20080601|2008-05-05 09:00,5,92.25,92.25,91.2,91.25,6
20080601|2008-05-05 09:30,5,91.25,91.475,91.25,91.425,0
20080601|2008-05-05 10:00,5,91.4,91.55,91.375,91.475,0
20080601|2008-05-05 10:30,5,91.475,91.6,91.375,91.6,0
20080601|2008-05-05 11:00,5,91.55,91.65,91.5,91.525,0
20080601|2008-05-05 11:30,5,91.525,91.7,91.525,91.7,0
20080601|2008-05-05 12:00,5,91.75,91.9,91.5,91.5,0
20080601|2008-05-05 12:30,5,91.55,91.6,91.2,91.225,0
20080601|2008-05-05 13:00,5,91.225,91.4,91.225,91.35,0
20080601|2008-05-05 13:30,5,91.375,91.45,91.325,91.45,0
20080601|2008-05-05 14:00,5,91.4,91.4,91.35,91.375,0
20080601|2008-05-05 14:30,5,91.4,91.4,91.35,91.35,0
20080601|2008-05-05 15:00,5,91.325,91.325,91.325,91.325,0
20080601|2008-05-05 15:30,5,91.375,91.4,91.375,91.4,0
20080601|2008-05-05 16:00,5,91.2,91.2,91.2,91.2,0
20080601|2008-05-05 17:00,6,91.3,91.3,91.3,91.3,0
20080601|2008-05-05 18:00,6,91.35,91.4,91.35,91.4,0
20080601|2008-05-05 18:30,6,91.35,91.35,91.3,91.3,0
20080601|2008-05-05 19:00,6,91.325,91.35,91.3,91.3,0
20080601|2008-05-05 19:30,6,91.275,91.275,91.275,91.275,0
20080601|2008-05-05 20:00,6,91.275,91.275,91.275,91.275,0
20080601|2008-05-05 20:30,6,91.35,91.35,91.35,91.35,0
20080601|2008-05-05 21:00,6,91.25,91.4,91.25,91.4,0
20080601|2008-05-05 23:00,6,91.375,91.4,91.375,91.4,0
20080601|2008-05-06 01:00,6,91.375,91.375,91.225,91.225,0
20080601|2008-05-06 02:00,6,91.375,91.375,91.25,91.25,0
20080601|2008-05-06 02:30,6,91.25,91.325,91.25,91.325,0
20080601|2008-05-06 03:30,6,91.225,91.325,91.225,91.325,0
20080601|2008-05-06 04:00,6,91.25,91.25,91.25,91.25,0
20080601|2008-05-06 04:30,6,91.225,91.225,91.225,91.225,0
20080601|2008-05-06 05:00,6,91.225,91.225,91.225,91.225,0
20080601|2008-05-06 06:00,6,91.25,91.25,91.25,91.25,0
20080601|2008-05-06 06:30,6,91.275,91.35,91.275,91.35,0
20080601|2008-05-06 07:00,6,91.375,91.4,91.375,91.4,0
20080601|2008-05-06 07:30,6,91.3,91.325,91.3,91.325,0
20080601|2008-05-06 08:00,6,91.4,91.4,91.35,91.35,0
20080601|2008-05-06 08:30,6,91.35,91.55,91.3,91.475,0
20080601|2008-05-06 09:00,6,91.425,91.55,91.025,91.1,1
20080601|2008-05-06 09:30,6,91.15,91.45,91.1,91.375,0
20080601|2008-05-06 10:00,6,91.4,91.5,91.125,91.125,0
20080601|2008-05-06 10:30,6,91.15,91.45,91.15,91.425,0
20080601|2008-05-06 11:00,6,91.425,91.55,91.35,91.425,0
20080601|2008-05-06 11:30,6,91.5,91.5,91.4,91.425,0
20080601|2008-05-06 12:00,6,91.425,91.725,91.4,91.65,0
20080601|2008-05-06 12:30,6,91.625,91.85,91.575,91.775,0
20080601|2008-05-06 13:00,6,91.725,91.9,91.7,91.85,0
20080601|2008-05-06 13:30,6,91.85,91.9,91.8,91.8,0
20080601|2008-05-06 14:00,6,91.825,91.875,91.825,91.85,0
20080601|2008-05-06 14:30,6,91.85,91.9,91.8,91.9,0
20080601|2008-05-06 15:00,6,91.825,91.9,91.825,91.9,0
20080601|2008-05-06 15:30,6,91.8,91.8,91.8,91.8,0
20080601|2008-05-06 16:00,6,91.825,91.825,91.825,91.825,0
20080601|2008-05-06 17:00,7,91.8,91.9,91.8,91.9,0
20080601|2008-05-06 17:30,7,91.8,91.8,91.8,91.8,0
20080601|2008-05-06 18:00,7,91.875,91.875,91.875,91.875,0
20080601|2008-05-06 18:30,7,91.825,91.825,91.825,91.825,0
20080601|2008-05-06 21:00,7,91.825,91.875,91.825,91.875,0
20080601|2008-05-06 21:30,7,91.825,91.825,91.825,91.825,0
20080601|2008-05-07 05:30,7,91.825,91.825,91.825,91.825,0
20080601|2008-05-07 06:00,7,91.875,91.9,91.875,91.9,0
20080601|2008-05-07 06:30,7,91.85,91.875,91.825,91.875,0
20080601|2008-05-07 07:00,7,91.85,91.85,91.7,91.8,0
20080601|2008-05-07 07:30,7,91.8,91.825,91.8,91.8,0
20080601|2008-05-07 08:00,7,91.7,91.8,91.675,91.8,0
20080601|2008-05-07 08:30,7,91.85,91.975,91.7,91.7,0
20080601|2008-05-07 09:00,7,91.7,91.725,91.175,91.225,2
20080601|2008-05-07 09:30,7,91.25,91.375,91.2,91.225,0
20080601|2008-05-07 10:00,7,91.25,91.35,91.125,91.3,0
20080601|2008-05-07 10:30,7,91.275,91.45,91.225,91.425,0
20080601|2008-05-07 11:00,7,91.425,91.5,91.4,91.425,0
20080601|2008-05-07 11:30,7,91.475,91.575,91.425,91.575,0
20080601|2008-05-07 12:00,7,91.6,91.65,91.5,91.6,0
20080601|2008-05-07 12:30,7,91.6,91.95,91.6,91.85,2
20080601|2008-05-07 13:00,7,91.875,91.95,91.8,91.925,0
20080601|2008-05-07 13:30,7,91.925,92,91.925,92,0
20080601|2008-05-07 14:00,7,91.975,92.075,91.975,92.075,0
20080601|2008-05-07 14:30,7,92.075,92.075,92,92.075,0
20080601|2008-05-07 15:00,7,92,92,91.825,91.825,0
20080601|2008-05-07 15:30,7,91.85,91.85,91.85,91.85,0
20080601|2008-05-07 16:00,7,91.825,91.825,91.825,91.825,0
20080601|2008-05-07 17:00,8,91.9,91.925,91.9,91.925,0
20080601|2008-05-07 17:30,8,92,92,92,92,0
20080601|2008-05-07 18:00,8,92.025,92.025,92.025,92.025,0
20080601|2008-05-07 19:00,8,92.025,92.05,92.025,92.05,0
20080601|2008-05-07 19:30,8,92.05,92.075,92.05,92.075,0
20080601|2008-05-07 20:00,8,92.075,92.075,92.075,92.075,0
20080601|2008-05-07 22:00,8,92,92,92,92,0
20080601|2008-05-07 23:00,8,92.05,92.05,92.05,92.05,0
20080601|2008-05-08 01:00,8,92.075,92.075,92.075,92.075,0
20080601|2008-05-08 02:00,8,92.05,92.05,92.05,92.05,0
20080601|2008-05-08 03:00,8,92.05,92.05,92.05,92.05,0
20080601|2008-05-08 05:00,8,92.05,92.075,92.05,92.05,0
20080601|2008-05-08 05:30,8,92.1,92.1,92.1,92.1,0
20080601|2008-05-08 06:00,8,92.075,92.075,92.05,92.05,0
20080601|2008-05-08 06:30,8,91.925,91.925,91.875,91.925,0
20080601|2008-05-08 07:00,8,91.9,91.9,91.725,91.8,0
20080601|2008-05-08 07:30,8,91.8,91.95,91.75,91.95,0
20080601|2008-05-08 08:00,8,91.8,92.1,91.8,92.075,0
20080601|2008-05-08 08:30,8,92,92.175,91.95,92,0
20080601|2008-05-08 09:00,8,92,93.3,91.775,93.3,23
20080601|2008-05-08 09:30,8,93.325,93.975,93.225,93.675,5
20080601|2008-05-08 10:00,8,93.675,94.2,93.6,94.025,2
20080601|2008-05-08 10:30,8,94.025,94.05,93.55,93.6,1
20080601|2008-05-08 11:00,8,93.775,93.825,93.675,93.75,0
20080601|2008-05-08 11:30,8,93.775,93.825,93.65,93.775,0
20080601|2008-05-08 12:00,8,93.8,93.875,93.675,93.85,0
20080601|2008-05-08 12:30,8,93.875,94.075,93.65,93.75,1
20080601|2008-05-08 13:00,8,93.675,93.75,93.575,93.65,0
20080601|2008-05-08 13:30,8,93.7,93.7,93.575,93.575,0
20080601|2008-05-08 14:00,8,93.65,93.65,93.65,93.65,0
20080601|2008-05-08 14:30,8,93.6,93.7,93.6,93.7,0
20080601|2008-05-08 15:00,8,93.7,93.975,93.7,93.75,0
20080601|2008-05-08 15:30,8,93.75,93.85,93.75,93.85,0
20080601|2008-05-08 16:00,8,93.65,93.65,93.65,93.65,0
20080601|2008-05-08 17:00,9,93.75,93.75,93.75,93.75,0
20080601|2008-05-08 18:00,9,93.8,93.8,93.8,93.8,0
20080601|2008-05-08 19:30,9,93.925,93.925,93.925,93.925,0
20080601|2008-05-08 20:30,9,93.95,93.95,93.95,93.95,0
20080601|2008-05-08 21:00,9,93.925,93.925,93.875,93.875,0
20080601|2008-05-08 22:00,9,93.825,93.925,93.825,93.925,0
20080601|2008-05-08 22:30,9,93.925,93.925,93.925,93.925,0
20080601|2008-05-09 02:00,9,93.95,94,93.95,94,0
20080601|2008-05-09 02:30,9,93.975,93.975,93.975,93.975,0
20080601|2008-05-09 03:00,9,94,94,94,94,0
20080601|2008-05-09 04:00,9,93.95,93.95,93.95,93.95,0
20080601|2008-05-09 04:30,9,93.95,94.1,93.95,94.1,0
20080601|2008-05-09 05:00,9,94.2,94.2,94.2,94.2,0
20080601|2008-05-09 05:30,9,94.175,94.175,94.175,94.175,0
20080601|2008-05-09 06:00,9,94.225,94.25,94.2,94.2,0
20080601|2008-05-09 06:30,9,94.1,94.1,94.1,94.1,0
20080601|2008-05-09 07:00,9,94,94,94,94,0
20080601|2008-05-09 07:30,9,93.95,94,93.95,94,0
20080601|2008-05-09 08:00,9,93.975,94,93.95,94,0
20080601|2008-05-09 08:30,9,93.95,94,93.8,93.8,0
20080601|2008-05-09 09:00,9,93.825,93.875,93.1,93.425,10
20080601|2008-05-09 09:30,9,93.425,93.775,93.35,93.625,0
20080601|2008-05-09 10:00,9,93.7,94.075,93.65,94.025,1
20080601|2008-05-09 10:30,9,94.05,94.2,93.825,94.15,0
20080601|2008-05-09 11:00,9,94.1,94.45,94.075,94.275,1
20080601|2008-05-09 11:30,9,94.325,94.425,94.1,94.25,1
20080601|2008-05-09 12:00,9,94.275,94.45,94.2,94.375,1
20080601|2008-05-09 12:30,9,94.4,94.85,94.375,94.6,5
20080601|2008-05-09 13:00,9,94.6,94.75,94.5,94.75,0
20080601|2008-05-09 16:00,9,94.525,94.525,94.525,94.525,0
20080601|2008-05-12 09:00,12,94.6,94.65,94.075,94.4,5
20080601|2008-05-12 09:30,12,94.35,94.575,94.1,94.325,1
20080601|2008-05-12 10:00,12,94.325,94.375,94.2,94.225,0
20080601|2008-05-12 10:30,12,94.2,94.3,94.05,94.2,0
20080601|2008-05-12 11:00,12,94.1,94.175,94.075,94.125,0
20080601|2008-05-12 11:30,12,94.125,94.275,94.1,94.2,0
20080601|2008-05-12 12:00,12,94.225,94.275,94.175,94.25,0
20080601|2008-05-12 12:30,12,94.25,94.325,94.125,94.325,1
20080601|2008-05-12 13:00,12,94.2,94.35,94.2,94.35,0
20080601|2008-05-12 13:30,12,94.275,94.275,94.275,94.275,0
20080601|2008-05-12 14:00,12,94.275,94.3,94.225,94.3,0
20080601|2008-05-12 14:30,12,94.35,94.4,94.35,94.375,0
20080601|2008-05-12 15:00,12,94.375,94.375,94.35,94.375,0
20080601|2008-05-12 16:00,12,94.3,94.3,94.3,94.3,0
20080601|2008-05-12 17:30,13,94.3,94.3,94.3,94.3,0
20080601|2008-05-12 18:00,13,94.45,94.475,94.45,94.475,0
20080601|2008-05-12 18:30,13,94.55,94.55,94.55,94.55,0
20080601|2008-05-12 20:30,13,94.425,94.425,94.425,94.425,0
20080601|2008-05-13 00:00,13,94.525,94.525,94.525,94.525,0
20080601|2008-05-13 00:30,13,94.55,94.6,94.55,94.6,0
20080601|2008-05-13 01:30,13,94.525,94.6,94.425,94.6,0
20080601|2008-05-13 03:00,13,94.575,94.575,94.575,94.575,0
20080601|2008-05-13 04:30,13,94.5,94.55,94.5,94.5,0
20080601|2008-05-13 05:00,13,94.6,94.6,94.55,94.55,0
20080601|2008-05-13 05:30,13,94.55,94.55,94.5,94.5,0
20080601|2008-05-13 06:00,13,94.475,94.475,94.4,94.4,0
20080601|2008-05-13 06:30,13,94.375,94.375,94.375,94.375,0
20080601|2008-05-13 07:00,13,94.5,94.575,94.5,94.575,0
20080601|2008-05-13 07:30,13,94.575,94.575,94.55,94.55,0
20080601|2008-05-13 08:00,13,94.55,94.625,94.55,94.55,0
20080601|2008-05-13 08:30,13,94.55,94.75,94.45,94.65,0
20080601|2008-05-13 09:00,13,94.7,94.975,94.4,94.6,1
20080601|2008-05-13 09:30,13,94.575,94.775,94.45,94.625,0
20080601|2008-05-13 10:00,13,94.625,94.775,94.5,94.7,0
20080601|2008-05-13 10:30,13,94.775,94.8,94.475,94.6,0
20080601|2008-05-13 11:00,13,94.6,94.75,94.575,94.65,0
20080601|2008-05-13 11:30,13,94.55,94.65,94.45,94.5,0
20080601|2008-05-13 12:00,13,94.5,94.5,94.075,94.225,0
20080601|2008-05-13 12:30,13,94.2,94.425,94.2,94.2,0
20080601|2008-05-13 13:00,13,94.2,94.55,94.2,94.5,0
20080601|2008-05-13 13:30,13,94.5,94.65,94.5,94.5,0
20080601|2008-05-13 14:00,13,94.6,94.625,94.6,94.6,0
20080601|2008-05-13 14:30,13,94.5,94.65,94.5,94.65,0
20080601|2008-05-13 15:00,13,94.5,94.6,94.5,94.6,0
20080601|2008-05-13 15:30,13,94.5,94.5,94.5,94.5,0
20080601|2008-05-13 16:00,13,94.35,94.35,94.35,94.35,0
20080601|2008-05-13 17:30,14,94.55,94.55,94.55,94.55,0
20080601|2008-05-13 20:00,14,94.45,94.45,94.45,94.45,0
20080601|2008-05-13 21:30,14,94.5,94.5,94.5,94.5,0
20080601|2008-05-14 01:30,14,94.45,94.45,94.45,94.45,0
20080601|2008-05-14 03:00,14,94.4,94.4,94.4,94.4,0
20080601|2008-05-14 03:30,14,94.45,94.5,94.425,94.5,0
20080601|2008-05-14 04:30,14,94.4,94.4,94.35,94.35,0
20080601|2008-05-14 05:00,14,94.475,94.475,94.375,94.375,0
20080601|2008-05-14 05:30,14,94.45,94.45,94.35,94.35,0
20080601|2008-05-14 06:00,14,94.35,94.4,94.325,94.4,0
20080601|2008-05-14 06:30,14,94.5,94.6,94.5,94.6,0
20080601|2008-05-14 07:00,14,94.65,94.65,94.375,94.375,0
20080601|2008-05-14 07:30,14,94.45,94.45,94.4,94.4,0
20080601|2008-05-14 08:00,14,94.375,94.5,94.35,94.4,0
20080601|2008-05-14 08:30,14,94.4,94.425,94.35,94.425,0
20080601|2008-05-14 09:00,14,94.425,94.525,93.5,93.65,4
20080601|2008-05-14 09:30,14,93.675,94.15,93.65,94.15,0
20080601|2008-05-14 10:00,14,94.125,94.4,94.025,94.325,0
20080601|2008-05-14 10:30,14,94.325,94.35,94.15,94.325,0
20080601|2008-05-14 11:00,14,94.35,94.575,94.35,94.55,0
20080601|2008-05-14 11:30,14,94.55,94.675,94.5,94.55,0
20080601|2008-05-14 12:00,14,94.475,94.575,94.375,94.55,0
20080601|2008-05-14 12:30,14,94.6,94.825,94.55,94.575,1
20080601|2008-05-14 13:00,14,94.65,94.725,94.55,94.55,0
20080601|2008-05-14 13:30,14,94.55,94.6,94.55,94.55,0
20080601|2008-05-14 14:00,14,94.55,94.6,94.5,94.5,0
20080601|2008-05-14 16:00,14,94.625,94.625,94.625,94.625,0
20080601|2008-05-14 17:00,15,94.5,94.5,94.4,94.4,0
20080601|2008-05-14 18:00,15,94.5,94.5,94.5,94.5,0
20080601|2008-05-14 21:30,15,94.4,94.4,94.4,94.4,0
20080601|2008-05-14 22:30,15,94.5,94.5,94.5,94.5,0
20080601|2008-05-15 01:00,15,94.475,94.475,94.475,94.475,0
20080601|2008-05-15 03:00,15,94.5,94.5,94.5,94.5,0
20080601|2008-05-15 06:00,15,94.45,94.45,94.45,94.45,0
20080601|2008-05-15 06:30,15,94.5,94.5,94.45,94.5,0
20080601|2008-05-15 07:00,15,94.5,94.5,94.5,94.5,0
20080601|2008-05-15 07:30,15,94.5,94.5,94.5,94.5,0
20080601|2008-05-15 08:00,15,94.575,94.6,94.575,94.6,0
20080601|2008-05-15 08:30,15,94.55,94.7,94.55,94.625,0
20080601|2008-05-15 09:00,15,94.65,94.725,94.25,94.55,0
20080601|2008-05-15 09:30,15,94.5,94.625,94.3,94.4,0
20080601|2008-05-15 10:00,15,94.4,94.55,94.275,94.45,0
20080601|2008-05-15 10:30,15,94.45,94.5,94.45,94.5,0
20080601|2008-05-15 11:00,15,94.5,94.55,94.4,94.4,0
20080601|2008-05-15 11:30,15,94.5,94.55,94.4,94.5,0
20080601|2008-05-15 12:00,15,94.45,94.525,94.3,94.325,0
20080601|2008-05-15 12:30,15,94.375,94.45,94.3,94.325,0
20080601|2008-05-15 13:00,15,94.4,94.425,94.25,94.425,0
20080601|2008-05-15 13:30,15,94.425,94.425,94.4,94.425,0
20080601|2008-05-15 14:00,15,94.425,94.425,94.425,94.425,0
20080601|2008-05-15 14:30,15,94.4,94.425,94.4,94.425,0
20080601|2008-05-15 15:00,15,94.45,94.45,94.425,94.425,0
20080601|2008-05-15 15:30,15,94.375,94.375,94.375,94.375,0
20080601|2008-05-15 16:00,15,94.35,94.35,94.35,94.35,0
20080601|2008-05-15 17:30,16,94.45,94.45,94.45,94.45,0
20080601|2008-05-15 18:00,16,94.4,94.4,94.4,94.4,0
20080601|2008-05-15 18:30,16,94.375,94.375,94.375,94.375,0
20080601|2008-05-15 19:30,16,94.375,94.5,94.375,94.5,0
20080601|2008-05-15 20:30,16,94.475,94.5,94.475,94.5,0
20080601|2008-05-15 21:00,16,94.5,94.5,94.5,94.5,0
20080601|2008-05-15 23:30,16,94.45,94.45,94.45,94.45,0
20080601|2008-05-16 02:30,16,94.5,94.5,94.5,94.5,0
20080601|2008-05-16 04:00,16,94.45,94.5,94.45,94.5,0
20080601|2008-05-16 05:00,16,94.4,94.4,94.4,94.4,0
20080601|2008-05-16 07:00,16,94.5,94.5,94.5,94.5,0
20080601|2008-05-16 07:30,16,94.425,94.45,94.425,94.45,0
20080601|2008-05-16 08:00,16,94.475,94.5,94.375,94.5,0
20080601|2008-05-16 08:30,16,94.5,94.55,94.425,94.525,0
20080601|2008-05-16 09:00,16,94.525,94.75,94.4,94.425,4
20080601|2008-05-16 09:30,16,94.425,94.5,93.75,93.825,0
20080601|2008-05-16 10:00,16,93.775,94.025,93.775,94.025,0
20080601|2008-05-16 10:30,16,94.025,94.225,93.95,94.125,0
20080601|2008-05-16 11:00,16,94.1,94.375,94,94.375,0
20080601|2008-05-16 11:30,16,94.325,94.4,94.05,94.1,0
20080601|2008-05-16 12:00,16,94.15,94.175,93.9,94,0
20080601|2008-05-16 12:30,16,94.05,94.1,93.8,93.85,0
20080601|2008-05-16 13:00,16,93.825,94,93.825,93.9,0
20080601|2008-05-16 16:00,16,93.875,93.875,93.875,93.875,0
20080601|2008-05-19 09:00,19,93.825,93.825,92.8,92.825,11
20080601|2008-05-19 09:30,19,92.8,93.05,92.7,93.025,1
20080601|2008-05-19 10:00,19,93.025,93.15,92.925,93.1,0
20080601|2008-05-19 10:30,19,93.05,93.05,92.9,93,0
20080601|2008-05-19 11:00,19,93,93.05,93,93,0
20080601|2008-05-19 11:30,19,93.025,93.05,93,93,0
20080601|2008-05-19 12:00,19,93,93,92.95,93,0
20080601|2008-05-19 12:30,19,93,93.05,92.7,93.05,3
20080601|2008-05-19 13:00,19,93.05,93.125,92.925,93.025,0
20080601|2008-05-19 13:30,19,93,93,92.95,92.95,0
20080601|2008-05-19 14:30,19,92.95,92.95,92.95,92.95,0
20080601|2008-05-19 15:00,19,93.025,93.05,93.025,93.05,0
20080601|2008-05-19 15:30,19,93.05,93.05,93.05,93.05,0
20080601|2008-05-19 16:00,19,93.1,93.1,93.1,93.1,0
20080601|2008-05-19 17:00,20,93.05,93.05,93.05,93.05,0
20080601|2008-05-19 20:00,20,93.075,93.075,93.075,93.075,0
20080601|2008-05-20 03:30,20,92.925,92.925,92.925,92.925,0
20080601|2008-05-20 04:00,20,92.95,92.95,92.95,92.95,0
20080601|2008-05-20 06:30,20,93,93,93,93,0
20080601|2008-05-20 07:00,20,93.1,93.1,93.1,93.1,0
20080601|2008-05-20 07:30,20,92.95,92.95,92.95,92.95,0
20080601|2008-05-20 08:00,20,93.075,93.1,93.075,93.1,0
20080601|2008-05-20 08:30,20,93.1,93.1,93,93,0
20080601|2008-05-20 09:00,20,93.075,93.4,92.85,93.25,3
20080601|2008-05-20 09:30,20,93.3,93.35,93.15,93.25,0
20080601|2008-05-20 10:00,20,93.25,93.5,93.175,93.475,0
20080601|2008-05-20 10:30,20,93.475,93.625,93.475,93.525,0
20080601|2008-05-20 11:00,20,93.55,93.55,93.45,93.525,0
20080601|2008-05-20 11:30,20,93.525,93.575,93.45,93.45,0
20080601|2008-05-20 12:00,20,93.475,93.65,93.475,93.575,0
20080601|2008-05-20 12:30,20,93.6,93.925,93.6,93.775,1
20080601|2008-05-20 13:00,20,93.8,93.925,93.8,93.8,0
20080601|2008-05-20 13:30,20,93.8,93.85,93.8,93.8,0
20080601|2008-05-20 14:00,20,93.875,93.925,93.875,93.9,0
20080601|2008-05-20 14:30,20,93.825,93.825,93.825,93.825,0
20080601|2008-05-20 15:00,20,93.825,93.825,93.825,93.825,0
20080601|2008-05-20 16:00,20,93.65,93.65,93.65,93.65,0
20080601|2008-05-20 17:00,21,93.8,93.8,93.8,93.8,0
20080601|2008-05-20 17:30,21,94,94,94,94,0
20080601|2008-05-20 20:00,21,94,94,94,94,0
20080601|2008-05-20 21:30,21,93.975,93.975,93.975,93.975,0
20080601|2008-05-20 22:00,21,94,94,94,94,0
20080601|2008-05-21 01:30,21,94,94,94,94,0
20080601|2008-05-21 02:00,21,93.975,93.975,93.975,93.975,0
20080601|2008-05-21 02:30,21,93.975,93.975,93.975,93.975,0
20080601|2008-05-21 03:00,21,93.925,93.925,93.925,93.925,0
20080601|2008-05-21 04:00,21,93.875,93.875,93.875,93.875,0
20080601|2008-05-21 04:30,21,93.875,93.875,93.875,93.875,0
20080601|2008-05-21 05:00,21,93.875,93.875,93.875,93.875,0
20080601|2008-05-21 06:30,21,93.925,93.925,93.8,93.8,0
20080601|2008-05-21 07:00,21,93.9,94.025,93.8,94.025,0
20080601|2008-05-21 07:30,21,93.9,93.95,93.9,93.95,0
20080601|2008-05-21 08:00,21,93.975,93.975,93.9,93.9,0
20080601|2008-05-21 08:30,21,93.925,94,93.9,93.975,0
20080601|2008-05-21 09:00,21,94.025,94.2,93.9,94,0
20080601|2008-05-21 09:30,21,94,94.35,94,94.3,0
20080601|2008-05-21 10:00,21,94.2,94.45,94.15,94.425,0
20080601|2008-05-21 10:30,21,94.425,94.5,94.4,94.475,0
20080601|2008-05-21 11:00,21,94.5,94.625,94.425,94.575,0
20080601|2008-05-21 11:30,21,94.5,94.6,94.475,94.475,0
20080601|2008-05-21 12:00,21,94.45,94.8,94.425,94.775,0
20080601|2008-05-21 12:30,21,94.75,94.775,94.55,94.65,0
20080601|2008-05-21 13:00,21,94.6,94.75,94.6,94.65,0
20080601|2008-05-21 13:30,21,94.65,94.65,94.65,94.65,0
20080601|2008-05-21 14:00,21,94.725,94.75,94.725,94.75,0
20080601|2008-05-21 15:00,21,94.725,94.725,94.725,94.725,0
20080601|2008-05-21 16:00,21,94.625,94.625,94.625,94.625,0
20080601|2008-05-21 17:00,22,94.5,94.5,94.5,94.5,0
20080601|2008-05-21 18:00,22,94.625,95.175,94.625,94.85,0
20080601|2008-05-21 18:30,22,94.925,95,94.925,95,0
20080601|2008-05-21 19:00,22,94.85,94.85,94.85,94.85,0
20080601|2008-05-21 19:30,22,94.8,94.8,94.8,94.8,0
20080601|2008-05-21 21:00,22,94.8,94.85,94.75,94.85,0
20080601|2008-05-21 22:00,22,94.85,94.85,94.85,94.85,0
20080601|2008-05-21 23:00,22,94.75,94.75,94.75,94.75,0
20080601|2008-05-21 23:30,22,94.7,94.7,94.6,94.6,0
20080601|2008-05-22 01:00,22,94.8,94.8,94.8,94.8,0
20080601|2008-05-22 03:00,22,94.675,94.675,94.675,94.675,0
20080601|2008-05-22 04:00,22,94.85,94.85,94.85,94.85,0
20080601|2008-05-22 05:00,22,94.925,94.925,94.925,94.925,0
20080601|2008-05-22 06:30,22,94.9,94.9,94.75,94.75,0
20080601|2008-05-22 07:00,22,94.75,94.75,94.75,94.75,0
20080601|2008-05-22 07:30,22,94.9,94.925,94.9,94.925,0
20080601|2008-05-22 08:00,22,94.85,94.85,94.8,94.8,0
20080601|2008-05-22 08:30,22,94.975,95.05,94.875,94.875,0
20080601|2008-05-22 09:00,22,94.75,94.925,93.925,94.3,0
20080601|2008-05-22 09:30,22,94.3,94.4,94.175,94.35,0
20080601|2008-05-22 10:00,22,94.35,94.8,94.35,94.8,0
20080601|2008-05-22 10:30,22,94.775,95.15,94.775,95.025,0
20080601|2008-05-22 11:00,22,95,95.125,94.925,95.125,0
20080601|2008-05-22 11:30,22,95,95.175,94.925,95.1,0
20080601|2008-05-22 12:00,22,95.05,95.075,95.05,95.075,0
20080601|2008-05-22 12:30,22,95.05,95.1,95,95.075,0
20080601|2008-05-22 13:00,22,95.1,95.175,95,95.175,0
20080601|2008-05-22 13:30,22,95,95.225,94.975,95.2,0
20080601|2008-05-22 14:00,22,95.2,95.275,95.05,95.05,0
20080601|2008-05-22 14:30,22,95.05,95.25,95.05,95.25,0
20080601|2008-05-22 15:30,22,95.25,95.25,95.25,95.25,0
20080601|2008-05-22 16:00,22,95.15,95.15,95.15,95.15,0
20080601|2008-05-22 18:30,23,95.15,95.15,95.15,95.15,0
20080601|2008-05-22 19:30,23,95.1,95.1,95.1,95.1,0
20080601|2008-05-22 22:00,23,95.15,95.15,95.15,95.15,0
20080601|2008-05-22 23:30,23,95.1,95.1,95.1,95.1,0
20080601|2008-05-23 00:00,23,95.25,95.25,95,95,0
20080601|2008-05-23 03:00,23,95.025,95.025,95.025,95.025,0
20080601|2008-05-23 03:30,23,95.05,95.05,95.05,95.05,0
20080601|2008-05-23 06:00,23,95.275,95.275,95.275,95.275,0
20080601|2008-05-23 06:30,23,95.275,95.3,95.275,95.3,0
20080601|2008-05-23 07:00,23,95.375,95.375,95.25,95.25,0
20080601|2008-05-23 07:30,23,95.35,95.375,95.35,95.375,0
20080601|2008-05-23 08:30,23,95.35,95.35,95.3,95.3,0
20080601|2008-05-23 09:00,23,95.275,95.8,95.25,95.75,1
20080601|2008-05-23 09:30,23,95.65,95.825,95.6,95.825,1
20080601|2008-05-23 10:00,23,95.8,95.825,95.65,95.775,0
20080601|2008-05-23 10:30,23,95.75,95.8,95.6,95.625,0
20080601|2008-05-23 11:00,23,95.625,95.925,95.625,95.875,0
20080601|2008-05-23 11:30,23,95.9,95.95,95.75,95.775,0
20080601|2008-05-23 12:00,23,95.775,95.9,95.775,95.9,0
20080601|2008-05-23 12:30,23,95.875,96.175,95.8,96.175,1
20080601|2008-05-23 13:00,23,96.175,96.225,96.1,96.2,0
20080601|2008-05-23 13:30,23,96.25,96.25,96.25,96.25,0
20080601|2008-05-23 16:00,23,96.175,96.175,96.175,96.175,0
20080601|2008-05-26 20:00,27,96.3,96.3,96.3,96.3,0
20080601|2008-05-26 22:00,27,96.2,96.2,96.2,96.2,0
20080601|2008-05-27 00:00,27,96.1,96.1,96.1,96.1,0
20080601|2008-05-27 04:00,27,96.1,96.1,96.1,96.1,0
20080601|2008-05-27 05:00,27,96.05,96.05,96,96,0
20080601|2008-05-27 06:00,27,95.95,95.975,95.95,95.975,0
20080601|2008-05-27 06:30,27,95.95,95.95,95.95,95.95,0
20080601|2008-05-27 07:00,27,95.95,96.3,95.95,96.2,0
20080601|2008-05-27 07:30,27,96.15,96.15,96,96,0
20080601|2008-05-27 08:00,27,96.1,96.25,95.95,95.95,0
20080601|2008-05-27 08:30,27,96.225,96.3,96.2,96.3,0
20080601|2008-05-27 09:00,27,96.2,96.275,95.7,95.875,0
20080601|2008-05-27 09:30,27,95.95,96.375,95.95,96.375,0
20080601|2008-05-27 10:00,27,96.325,96.525,96.05,96.125,0
20080601|2008-05-27 10:30,27,96.1,96.7,96.025,96.6,0
20080601|2008-05-27 11:00,27,96.575,96.925,96.5,96.725,0
20080601|2008-05-27 11:30,27,96.7,96.975,96.65,96.8,0
20080601|2008-05-27 12:00,27,96.9,97.1,96.825,97,0
20080601|2008-05-27 12:30,27,96.975,97,96.1,96.575,0
20080601|2008-05-27 13:00,27,96.7,96.8,96.575,96.6,0
20080601|2008-05-27 13:30,27,96.7,96.7,96.675,96.675,0
20080601|2008-05-27 14:00,27,96.675,96.675,96.675,96.675,0
20080601|2008-05-27 14:30,27,96.65,96.65,96.475,96.475,0
20080601|2008-05-27 15:00,27,96.625,96.625,96.625,96.625,0
20080601|2008-05-27 15:30,27,96.475,96.475,96.475,96.475,0
20080601|2008-05-27 16:00,27,96.7,96.7,96.7,96.7,0
20080601|2008-05-27 17:00,28,96.5,96.5,96.5,96.5,0
20080601|2008-05-27 18:00,28,96.6,96.6,96.6,96.6,0
20080601|2008-05-27 18:30,28,96.6,96.8,96.6,96.7,0
20080601|2008-05-27 20:00,28,96.7,96.7,96.7,96.7,0
20080601|2008-05-27 23:30,28,96.8,96.8,96.8,96.8,0
20080601|2008-05-28 01:30,28,96.725,96.725,96.725,96.725,0
20080601|2008-05-28 02:00,28,96.725,96.725,96.725,96.725,0
20080601|2008-05-28 02:30,28,96.8,96.8,96.8,96.8,0
20080601|2008-05-28 03:00,28,96.8,96.8,96.75,96.75,0
20080601|2008-05-28 03:30,28,96.85,96.9,96.85,96.9,0
20080601|2008-05-28 04:00,28,96.9,96.9,96.9,96.9,0
20080601|2008-05-28 04:30,28,96.925,97.075,96.925,97.075,0
20080601|2008-05-28 05:30,28,96.925,96.925,96.925,96.925,0
20080601|2008-05-28 06:00,28,96.9,96.9,96.9,96.9,0
20080601|2008-05-28 06:30,28,96.9,96.9,96.9,96.9,0
20080601|2008-05-28 07:00,28,96.9,96.9,96.9,96.9,0
20080601|2008-05-28 07:30,28,96.9,96.9,96.7,96.7,0
20080601|2008-05-28 08:00,28,96.725,96.725,96.575,96.575,0
20080601|2008-05-28 08:30,28,96.525,96.55,96.325,96.325,0
20080601|2008-05-28 09:00,28,96.3,96.625,96.2,96.55,0
20080601|2008-05-28 09:30,28,96.55,96.75,96.3,96.7,0
20080601|2008-05-28 10:00,28,96.625,96.8,96.6,96.75,0
20080601|2008-05-28 10:30,28,96.7,96.85,96.7,96.85,0
20080601|2008-05-28 11:00,28,96.825,96.95,96.725,96.8,1
20080601|2008-05-28 11:30,28,96.75,96.775,96.5,96.65,0
20080601|2008-05-28 12:00,28,96.575,96.65,96.425,96.5,0
20080601|2008-05-28 12:30,28,96.575,96.95,96.5,96.7,0
20080601|2008-05-28 13:00,28,96.7,96.8,96.7,96.8,0
20080601|2008-05-28 13:30,28,96.75,96.875,96.75,96.8,0
20080601|2008-05-28 14:00,28,96.75,96.75,96.675,96.75,0
20080601|2008-05-28 14:30,28,96.85,96.85,96.85,96.85,0
20080601|2008-05-28 15:30,28,96.825,96.875,96.825,96.875,0
20080601|2008-05-28 16:00,28,96.725,96.725,96.725,96.725,0
20080601|2008-05-28 19:30,29,96.575,96.575,96.575,96.575,0
20080601|2008-05-29 02:00,29,96.7,96.7,96.7,96.7,0
20080601|2008-05-29 03:00,29,96.7,96.7,96.7,96.7,0
20080601|2008-05-29 03:30,29,96.85,96.875,96.85,96.875,0
20080601|2008-05-29 04:00,29,96.9,96.9,96.9,96.9,0
20080601|2008-05-29 04:30,29,96.85,96.85,96.85,96.85,0
20080601|2008-05-29 05:00,29,96.9,96.9,96.9,96.9,0
20080601|2008-05-29 05:30,29,96.9,97.1,96.9,97.1,0
20080601|2008-05-29 06:00,29,97.1,97.1,97.1,97.1,0
20080601|2008-05-29 06:30,29,97.025,97.025,97.025,97.025,0
20080601|2008-05-29 07:00,29,97.025,97.025,97.025,97.025,0
20080601|2008-05-29 07:30,29,96.925,96.925,96.85,96.85,0
20080601|2008-05-29 08:00,29,96.9,96.9,96.75,96.75,0
20080601|2008-05-29 08:30,29,96.85,96.85,96.75,96.8,0
20080601|2008-05-29 09:00,29,96.825,96.875,96.4,96.45,0
20080601|2008-05-29 09:30,29,96.45,96.7,96.45,96.625,0
20080601|2008-05-29 10:00,29,96.675,96.925,96.65,96.725,0
20080601|2008-05-29 10:30,29,96.8,96.85,96.25,96.325,0
20080601|2008-05-29 11:00,29,96.35,96.45,96.2,96.325,0
20080601|2008-05-29 11:30,29,96.275,96.3,96.15,96.2,0
20080601|2008-05-29 12:00,29,96.2,96.2,95.65,95.95,0
20080601|2008-05-29 12:30,29,96.1,96.1,95.95,95.975,0
20080601|2008-05-29 13:00,29,96,96.1,96,96.1,0
20080601|2008-05-29 13:30,29,96,96,96,96,0
20080601|2008-05-29 16:00,29,95.95,95.95,95.95,95.95,0
20080601|2008-05-29 17:00,30,96,96,96,96,0
20080601|2008-05-29 18:00,30,96,96.025,95.95,95.95,0
20080601|2008-05-29 18:30,30,95.925,95.95,95.925,95.95,0
20080601|2008-05-29 19:00,30,95.8,95.8,95.65,95.65,0
20080601|2008-05-29 19:30,30,95.75,95.75,95.75,95.75,0
20080601|2008-05-29 22:00,30,95.775,95.775,95.6,95.6,0
20080601|2008-05-29 22:30,30,95.575,95.575,95.5,95.575,0
20080601|2008-05-30 01:00,30,95.5,95.5,95.5,95.5,0
20080601|2008-05-30 02:30,30,95.4,95.4,95.4,95.4,0
20080601|2008-05-30 04:30,30,95.7,95.7,95.7,95.7,0
20080601|2008-05-30 06:00,30,95.675,95.7,95.675,95.7,0
20080601|2008-05-30 06:30,30,95.775,95.8,95.775,95.8,0
20080601|2008-05-30 07:00,30,95.775,95.8,95.775,95.8,0
20080601|2008-05-30 07:30,30,95.8,95.8,95.8,95.8,0
20080601|2008-05-30 08:00,30,95.85,95.95,95.825,95.825,0
20080601|2008-05-30 08:30,30,95.825,96.025,95.75,96.025,0
20080601|2008-05-30 09:00,30,95.85,96.25,95.65,96.05,0
20080601|2008-05-30 09:30,30,96.125,96.3,96.075,96.3,0
20080601|2008-05-30 10:00,30,96.25,96.45,96.1,96.25,0
20080601|2008-05-30 10:30,30,96.25,96.5,96.2,96.475,0
20080601|2008-05-30 11:00,30,96.4,96.4,96.2,96.3,0
20080601|2008-05-30 11:30,30,96.3,96.325,96,96,0
20080601|2008-05-30 12:00,30,96.05,96.15,95.825,96,0
20080601|2008-05-30 12:30,30,95.95,96.475,95.9,96.45,0
20080601|2008-05-30 13:00,30,96.5,96.7,96.375,96.6,0
20080601|2008-05-30 16:00,30,96.525,96.525,96.525,96.525,0
20080601|2008-06-02 09:00,2,96.075,96.075,95.2,95.4,1
20080601|2008-06-02 09:30,2,95.4,95.875,95.4,95.85,0
20080601|2008-06-02 10:00,2,95.95,96.1,95.825,95.825,0
20080601|2008-06-02 10:30,2,95.8,95.85,95.75,95.85,0
20080601|2008-06-02 11:00,2,95.775,95.775,95.525,95.65,0
20080601|2008-06-02 11:30,2,95.65,95.65,95.5,95.55,0
20080601|2008-06-02 12:00,2,95.5,95.575,95.5,95.525,0
20080601|2008-06-02 12:30,2,95.575,95.65,95.4,95.4,0
20080601|2008-06-02 13:00,2,95.425,95.5,95.4,95.475,0
20080601|2008-06-02 13:30,2,95.5,95.575,95.5,95.575,0
20080601|2008-06-02 14:00,2,95.6,95.6,95.5,95.5,0
20080601|2008-06-02 15:00,2,95.5,95.5,95.5,95.5,0
20080601|2008-06-02 15:30,2,95.5,95.5,95.5,95.5,0
20080601|2008-06-02 16:00,2,95.4,95.4,95.4,95.4,0
20080601|2008-06-02 19:00,3,95.425,95.425,95.425,95.425,0
20080601|2008-06-02 20:00,3,95.4,95.4,95.4,95.4,0
20080601|2008-06-02 20:30,3,95.4,95.4,95.3,95.3,0
20080601|2008-06-02 21:00,3,95.3,95.3,95.3,95.3,0
20080601|2008-06-02 21:30,3,95.25,95.25,95.25,95.25,0
20080601|2008-06-02 22:00,3,95.25,95.25,95.2,95.2,0
20080601|2008-06-03 05:00,3,95.25,95.25,95.25,95.25,0
20080601|2008-06-03 06:30,3,95.3,95.35,95.3,95.35,0
20080601|2008-06-03 07:30,3,95.275,95.35,95.275,95.35,0
20080601|2008-06-03 08:00,3,95.35,95.35,95.15,95.275,0
20080601|2008-06-03 08:30,3,95.15,95.175,95.025,95.05,0
20080601|2008-06-03 09:00,3,95.05,95.2,94.925,95.15,0
20080601|2008-06-03 09:30,3,95.1,95.1,94.725,94.775,0
20080601|2008-06-03 10:00,3,94.75,94.75,94.5,94.7,0
20080601|2008-06-03 10:30,3,94.7,94.8,94.675,94.725,0
20080601|2008-06-03 11:00,3,94.7,94.8,94.7,94.775,0
20080601|2008-06-03 11:30,3,94.65,94.7,94.5,94.6,0
20080601|2008-06-03 12:00,3,94.575,94.7,94.35,94.4,0
20080601|2008-06-03 12:30,3,94.35,94.475,94.2,94.4,1
20080601|2008-06-03 13:00,3,94.45,94.5,94.35,94.5,0
20080601|2008-06-03 13:30,3,94.4,94.4,94.35,94.35,0
20080601|2008-06-03 14:00,3,94.3,94.4,94.3,94.3,0
20080601|2008-06-03 14:30,3,94.3,94.5,94.125,94.125,0
20080601|2008-06-03 15:00,3,94.475,94.5,94.325,94.325,0
20080601|2008-06-03 15:30,3,94.275,94.35,94.275,94.35,0
20080601|2008-06-03 16:00,3,94.325,94.325,94.325,94.325,0
20080601|2008-06-03 17:00,4,94.15,94.15,94,94.025,0
20080601|2008-06-03 18:00,4,94.025,94.025,94.025,94.025,0
20080601|2008-06-03 19:30,4,94.25,94.25,94.25,94.25,0
20080601|2008-06-03 22:30,4,94.05,94.05,94.05,94.05,0
20080601|2008-06-04 02:30,4,94.05,94.05,94,94,0
20080601|2008-06-04 03:00,4,94,94,93.9,93.95,0
20080601|2008-06-04 05:00,4,93.875,93.875,93.85,93.85,0
20080601|2008-06-04 06:00,4,94,94,94,94,0
20080601|2008-06-04 06:30,4,93.975,94,93.975,94,0
20080601|2008-06-04 07:00,4,94,94,94,94,0
20080601|2008-06-04 07:30,4,94.05,94.05,93.975,93.975,0
20080601|2008-06-04 08:00,4,94.05,94.1,94.05,94.1,0
20080601|2008-06-04 08:30,4,94.05,94.075,94.05,94.05,0
20080601|2008-06-04 09:00,4,94.1,94.3,93.85,93.85,0
20080601|2008-06-04 09:30,4,93.85,94.125,93.85,93.85,0
20080601|2008-06-04 10:00,4,93.85,94.025,93.8,93.975,0
20080601|2008-06-04 10:30,4,94.05,94.05,93.975,94,0
20080601|2008-06-04 11:00,4,94,94.025,93.725,93.9,0
20080601|2008-06-04 11:30,4,93.9,93.925,93.8,93.825,0
20080601|2008-06-04 12:00,4,93.85,94,93.775,93.975,0
20080601|2008-06-04 12:30,4,93.975,94.225,93.9,94.225,0
20080601|2008-06-04 13:00,4,94.25,94.4,94.25,94.3,0
20080601|2008-06-04 13:30,4,94.3,94.3,94.3,94.3,0
20080601|2008-06-04 14:00,4,94.3,94.3,94.3,94.3,0
20080601|2008-06-04 15:00,4,94.25,94.3,94.25,94.3,0
20080601|2008-06-04 15:30,4,94.325,94.325,94.325,94.325,0
20080601|2008-06-04 16:00,4,94.25,94.25,94.25,94.25,0
20080601|2008-06-04 17:30,5,94.25,94.25,94.25,94.25,0
20080601|2008-06-04 18:00,5,94.3,94.4,94.25,94.25,0
20080601|2008-06-04 20:30,5,94.5,94.5,94.5,94.5,0
20080601|2008-06-04 23:00,5,94.35,94.35,94.35,94.35,0
20080601|2008-06-05 04:30,5,94.175,94.2,94.175,94.2,0
20080601|2008-06-05 05:00,5,94.125,94.15,94.125,94.15,0
20080601|2008-06-05 07:00,5,94.15,94.225,94.15,94.225,0
20080601|2008-06-05 07:30,5,94.225,94.225,94.225,94.225,0
20080601|2008-06-05 08:00,5,94.225,94.35,94.15,94.35,0
20080601|2008-06-05 08:30,5,94.3,94.4,94.3,94.4,0
20080601|2008-06-05 09:00,5,94.375,95.325,94.35,94.875,0
20080601|2008-06-05 09:30,5,94.8,94.85,94.325,94.6,0
20080601|2008-06-05 10:00,5,94.525,94.675,94.375,94.375,0
20080601|2008-06-05 10:30,5,94.45,94.45,94.25,94.275,0
20080601|2008-06-05 11:00,5,94.25,94.25,94.1,94.125,0
20080601|2008-06-05 11:30,5,94.35,94.45,94.3,94.45,0
20080601|2008-06-05 12:00,5,94.45,94.55,94.3,94.3,0
20080601|2008-06-05 12:30,5,94.225,94.7,94.2,94.375,0
20080601|2008-06-05 13:00,5,94.35,94.475,94.35,94.475,0
20080601|2008-06-05 13:30,5,94.5,94.5,94.425,94.425,0
20080601|2008-06-05 14:00,5,94.4,94.5,94.4,94.5,0
20080601|2008-06-05 14:30,5,94.4,94.4,94.4,94.4,0
20080601|2008-06-05 15:00,5,94.4,94.4,94.4,94.4,0
20080601|2008-06-05 15:30,5,94.325,94.325,94.325,94.325,0
20080601|2008-06-05 16:00,5,94.5,94.5,94.5,94.5,0
20080601|2008-06-05 20:00,6,94.3,94.3,94.3,94.3,0
20080601|2008-06-05 21:00,6,94.25,94.25,94.25,94.25,0
20080601|2008-06-05 23:00,6,94.275,94.275,94.275,94.275,0
20080601|2008-06-06 02:00,6,94.475,94.475,94.475,94.475,0
20080601|2008-06-06 03:30,6,94.35,94.35,94.35,94.35,0
20080601|2008-06-06 05:30,6,94.4,94.4,94.4,94.4,0
20080601|2008-06-06 06:30,6,94.4,94.4,94.4,94.4,0
20080601|2008-06-06 07:00,6,94.4,94.4,94.375,94.4,0
20080601|2008-06-06 07:30,6,94.4,94.4,94.35,94.35,0
20080601|2008-06-06 08:00,6,94.4,94.4,94.35,94.35,0
20080601|2008-06-06 08:30,6,94.35,94.55,94.35,94.5,0
20080601|2008-06-06 09:00,6,94.5,94.5,94.05,94.05,0
20080601|2008-06-06 09:30,6,94.2,94.275,94.05,94.05,0
20080601|2008-06-06 10:00,6,94.075,94.075,93.875,93.875,0
20080601|2008-06-06 10:30,6,93.95,94,93.875,93.9,0
20080601|2008-06-06 11:00,6,93.95,94.05,93.95,94.05,0
20080601|2008-06-06 11:30,6,94.075,94.075,94,94.05,0
20080601|2008-06-06 12:00,6,94.075,94.125,93.95,93.95,1
20080601|2008-06-06 12:30,6,93.95,94.1,93.6,93.6,2
20080601|2008-06-06 13:00,6,93.6,94.075,93.5,94.05,1
20080601|2008-06-06 16:00,6,93.85,93.85,93.85,93.85,0
20080601|2008-06-09 09:00,9,93.55,93.925,93.125,93.3,0
20080601|2008-06-09 09:30,9,93.275,93.425,93.25,93.3,0
20080601|2008-06-09 10:00,9,93.4,93.425,93.3,93.35,0
20080601|2008-06-09 10:30,9,93.4,93.4,93.2,93.2,0
20080601|2008-06-09 11:00,9,93.175,93.325,93.05,93.125,0
20080601|2008-06-09 11:30,9,93.1,93.35,93.1,93.3,0
20080601|2008-06-09 12:00,9,93.25,93.25,93.075,93.15,0
20080601|2008-06-09 12:30,9,93.1,93.25,93.05,93.05,0
20080601|2008-06-09 13:00,9,93.125,93.175,93.05,93.05,0
20080601|2008-06-09 13:30,9,93.1,93.1,93.075,93.075,0
20080601|2008-06-09 14:00,9,93.1,93.15,93.1,93.15,0
20080601|2008-06-09 14:30,9,93.175,93.175,93.175,93.175,0
20080601|2008-06-09 15:00,9,93.25,93.375,93.25,93.375,0
20080601|2008-06-09 15:30,9,93.2,93.2,93.2,93.2,0
20080601|2008-06-09 16:00,9,93.175,93.175,93.175,93.175,0
20080601|2008-06-09 17:30,10,93.25,93.25,93.25,93.25,0
20080601|2008-06-09 18:30,10,93.375,93.5,93.375,93.5,0
20080601|2008-06-09 19:00,10,93.5,93.5,93.2,93.2,0
20080601|2008-06-09 19:30,10,93.2,93.2,93.2,93.2,0
20080601|2008-06-09 20:00,10,93.15,93.15,93.15,93.15,0
20080601|2008-06-10 06:30,10,93.4,93.475,93.4,93.475,0
20080601|2008-06-10 08:00,10,93.35,93.35,93.25,93.25,0
20080601|2008-06-10 08:30,10,93.25,93.35,93.15,93.15,0
20080601|2008-06-10 09:00,10,93.15,93.85,93.125,93.675,0
20080601|2008-06-10 09:30,10,93.7,93.75,93.625,93.725,0
20080601|2008-06-10 10:00,10,93.75,93.8,93.7,93.7,0
20080601|2008-06-10 10:30,10,93.675,93.7,93.65,93.675,0
20080601|2008-06-10 11:00,10,93.7,93.8,93.7,93.8,0
20080601|2008-06-10 11:30,10,93.8,93.9,93.65,93.8,0
20080601|2008-06-10 12:00,10,93.8,93.85,93.75,93.75,0
20080601|2008-06-10 12:30,10,93.85,93.9,93.475,93.55,0
20080601|2008-06-10 13:00,10,93.5,93.7,93.5,93.5,0
20080601|2008-06-10 13:30,10,93.5,93.575,93.5,93.575,0
20080601|2008-06-10 14:30,10,93.5,93.5,93.5,93.5,0
20080601|2008-06-10 16:00,10,93.5,93.5,93.5,93.5,0
20080601|2008-06-10 20:00,11,93.5,93.5,93.5,93.5,0
20080601|2008-06-11 06:00,11,93.5,93.5,93.5,93.5,0
20080601|2008-06-11 07:30,11,93.5,93.6,93.5,93.5,0
20080601|2008-06-11 08:00,11,93.45,93.5,93.45,93.5,0
20080601|2008-06-11 08:30,11,93.4,93.4,93.4,93.4,0
20080601|2008-06-11 09:00,11,93.4,93.5,93.25,93.35,0
20080601|2008-06-11 09:30,11,93.35,93.6,93.35,93.5,0
20080601|2008-06-11 10:00,11,93.575,93.75,93.55,93.7,0
20080601|2008-06-11 10:30,11,93.7,93.95,93.7,93.95,0
20080601|2008-06-11 11:00,11,93.95,94.775,93.95,94.75,0
20080601|2008-06-11 11:30,11,94.625,95.1,94.55,94.9,0
20080601|2008-06-11 12:00,11,94.95,95.1,94.725,94.725,0
20080601|2008-06-11 12:30,11,94.9,95.075,94.4,94.4,0
20080601|2008-06-11 13:00,11,94.4,94.4,94.3,94.4,0
20080601|2008-06-11 16:00,11,94.45,94.45,94.45,94.45,0
20080601|2008-06-12 07:00,12,94.5,94.5,94.4,94.4,0
20080601|2008-06-12 07:30,12,94.4,94.4,94.4,94.4,0
20080601|2008-06-12 08:00,12,94.05,94.05,94.05,94.05,0
20080601|2008-06-12 08:30,12,94.475,94.475,94.475,94.475,0
20080601|2008-06-12 09:00,12,94.35,94.65,94.225,94.65,0
20080601|2008-06-12 09:30,12,94.45,94.525,94.425,94.525,0
20080601|2008-06-12 10:00,12,94.55,94.55,94.55,94.55,0
20080601|2008-06-12 10:30,12,94.575,94.65,94.55,94.575,0
20080601|2008-06-12 11:00,12,94.65,94.7,94.6,94.7,0
20080601|2008-06-12 11:30,12,94.575,94.575,94.5,94.55,0
20080601|2008-06-12 12:00,12,94.75,94.8,94.675,94.675,0
20080601|2008-06-12 12:30,12,94.7,94.775,94.7,94.775,0
20080601|2008-06-12 13:00,12,94.75,94.75,94.75,94.75,0
20080601|2008-06-12 14:30,12,94.775,94.775,94.75,94.75,0
20080601|2008-06-12 16:00,12,94.825,94.825,94.825,94.825,0
20080601|2008-06-12 19:00,13,94.75,94.75,94.75,94.75,0
20080601|2008-06-12 20:00,13,94.75,94.75,94.75,94.75,0
20080601|2008-06-12 23:30,13,94.75,94.75,94.75,94.75,0
20080601|2008-06-13 07:30,13,94.75,94.85,94.75,94.85,0
20080601|2008-06-13 08:00,13,94.825,94.825,94.825,94.825,0
20080601|2008-06-13 08:30,13,94.6,94.6,94.6,94.6,0
20080601|2008-06-13 09:00,13,94.7,95.5,94.7,95.5,0
20080601|2008-06-13 09:30,13,95.575,95.95,95.3,95.3,0
20080601|2008-06-13 10:30,13,95.7,96,95.7,96,0
20080601|2008-06-13 11:00,13,95.8,96,95.35,95.7,0
20080601|2008-06-13 11:30,13,95.9,95.975,95.65,95.65,0
20080601|2008-06-13 12:00,13,95.6,95.6,95.5,95.5,0
20080601|2008-06-13 12:30,13,95.5,95.55,95.2,95.55,0
20080601|2008-06-13 13:00,13,95.55,95.55,95.55,95.55,0
20080601|2008-06-13 16:00,13,95.575,95.575,95.575,95.575,0
20080601|2008-06-16 09:00,16,95.225,96.475,95.225,96.15,0
20080601|2008-06-16 09:30,16,96.025,96.05,95.7,95.9,0
20080601|2008-06-16 10:00,16,95.9,96,95.9,95.95,0
20080601|2008-06-16 10:30,16,96,96.175,96,96.075,0
20080601|2008-06-16 11:00,16,96.1,96.5,96.075,96.5,0
20080601|2008-06-16 11:30,16,96.3,96.3,96.3,96.3,0
20080601|2008-06-16 12:00,16,96.5,96.575,96.5,96.575,0
20080601|2008-06-16 12:30,16,96,96.75,96,96.75,0
20080601|2008-06-16 13:30,16,96.55,96.55,96.55,96.55,0
20080601|2008-06-16 14:00,16,96.55,96.55,96.55,96.55,0
20080601|2008-06-16 14:30,16,96.7,96.7,96.7,96.7,0
20080601|2008-06-16 15:30,16,96.725,96.725,96.725,96.725,0
20080601|2008-06-17 05:30,17,96.7,96.7,96.7,96.7,0
20080601|2008-06-17 06:30,17,96.75,96.75,96.75,96.75,0
20080601|2008-06-17 07:00,17,96.8,96.8,96.8,96.8,0
20080601|2008-06-17 08:00,17,96.8,96.925,96.8,96.925,0
20080601|2008-06-17 08:30,17,96.925,96.925,96.925,96.925,0
20080601|2008-06-17 09:00,17,96.35,96.35,96,96.35,0
20080601|2008-06-17 09:30,17,96.3,96.4,96.225,96.4,0
20080601|2008-06-17 10:00,17,96.4,96.4,96.35,96.35,0
20080601|2008-06-17 10:30,17,96.4,96.575,96.35,96.35,0
20080601|2008-06-17 11:00,17,96.625,96.625,96.45,96.5,0
20080601|2008-06-17 11:30,17,96.425,96.775,96.4,96.775,0
20080601|2008-06-17 12:00,17,96.775,96.975,96.5,96.5,0
20080601|2008-06-17 12:30,17,96.5,96.5,96.4,96.4,0
20080601|2008-06-17 13:00,17,96.325,96.325,96.325,96.325,0
20080601|2008-06-17 13:30,17,96.4,96.4,96.4,96.4,0
20080601|2008-06-17 15:30,17,96.325,96.325,96.325,96.325,0
20080601|2008-06-17 17:00,18,96.225,96.225,96.225,96.225,0
20080601|2008-06-17 17:30,18,96.1,96.1,96.1,96.1,0
20080601|2008-06-17 18:00,18,96.25,96.25,96.25,96.25,0
20080601|2008-06-17 20:30,18,96.1,96.1,96.05,96.05,0
20080601|2008-06-17 21:30,18,96.05,96.05,96.05,96.05,0
20080601|2008-06-18 07:00,18,96.1,96.1,96.1,96.1,0
20080601|2008-06-18 08:00,18,96.05,96.1,96.05,96.1,0
20080601|2008-06-18 08:30,18,96.05,96.1,96.05,96.1,0
20080601|2008-06-18 09:00,18,96.375,96.375,95.775,95.775,0
20080601|2008-06-18 10:00,18,95.7,95.75,95.525,95.575,0
20080601|2008-06-18 10:30,18,95.675,95.75,95.65,95.725,0
20080601|2008-06-18 11:00,18,95.85,95.875,95.85,95.875,0
20080601|2008-06-18 11:30,18,96,96.225,96,96.2,0
20080601|2008-06-18 12:00,18,96.125,96.225,95.725,95.9,0
20080601|2008-06-18 12:30,18,96.125,96.225,95.8,96.075,0
20080601|2008-06-18 13:00,18,96.1,96.1,96.075,96.075,0
20080601|2008-06-18 13:30,18,96.1,96.225,96.1,96.225,0
20080601|2008-06-18 14:00,18,96.25,96.25,96.25,96.25,0
20080601|2008-06-18 14:30,18,96.25,96.375,96.25,96.3,0
20080601|2008-06-18 15:00,18,96.15,96.275,96,96,0
20080601|2008-06-18 15:30,18,96.1,96.2,96.1,96.2,0
20080601|2008-06-18 16:00,18,96.125,96.125,96.125,96.125,0
20080601|2008-06-18 17:00,19,96,96.15,95.85,96.15,0
20080601|2008-06-18 21:00,19,96.1,96.1,96.1,96.1,0
20080601|2008-06-19 02:30,19,96.075,96.075,96.075,96.075,0
20080601|2008-06-19 06:30,19,96.075,96.075,96.075,96.075,0
20080601|2008-06-19 07:30,19,96.075,96.075,96.075,96.075,0
20080601|2008-06-19 08:00,19,96.075,96.075,96.075,96.075,0
20080601|2008-06-19 08:30,19,96,96,95.95,95.95,0
20080601|2008-06-19 09:00,19,95.975,95.975,95.25,95.25,0
20080601|2008-06-19 09:30,19,95.375,95.9,95.3,95.9,0
20080601|2008-06-19 10:00,19,95.925,96.1,95.675,95.725,0
20080601|2008-06-19 10:30,19,95.75,95.875,95.75,95.875,0
20080601|2008-06-19 11:00,19,95.6,95.75,95.5,95.75,0
20080601|2008-06-19 11:30,19,95.525,95.625,95.375,95.625,0
20080601|2008-06-19 12:00,19,95.6,95.6,95.325,95.325,0
20080601|2008-06-19 12:30,19,95.4,95.45,95.225,95.35,0
20080601|2008-06-19 13:00,19,95.3,95.3,95.175,95.25,0
20080601|2008-06-19 13:30,19,95.4,95.4,95.4,95.4,0
20080601|2008-06-19 14:00,19,95.25,95.25,95.175,95.175,0
20080601|2008-06-19 15:00,19,95.2,95.2,95.2,95.2,0
20080601|2008-06-19 15:30,19,95.175,95.175,95.175,95.175,0
20080601|2008-06-19 17:00,20,95.175,95.175,95.175,95.175,0
20080601|2008-06-19 20:00,20,95.375,95.375,95.375,95.375,0
20080601|2008-06-20 05:30,20,95.45,95.475,95.45,95.475,0
20080601|2008-06-20 07:00,20,95.475,95.475,95.475,95.475,0
20080601|2008-06-20 08:00,20,95.55,95.55,95.5,95.5,0
20080601|2008-06-20 08:30,20,95.575,95.625,95.5,95.55,0
20080601|2008-06-20 09:00,20,95.55,96,95.35,95.925,0
20080601|2008-06-20 09:30,20,95.925,96.675,95.925,96,0
20080601|2008-06-20 10:00,20,96,96.8,96,96.5,0
20080601|2008-06-20 10:30,20,96.325,96.325,95.525,96.25,0
20080601|2008-06-20 11:30,20,95.75,96.05,95.725,95.725,0
20080601|2008-06-20 12:00,20,95.65,95.85,95.625,95.85,0
20080601|2008-06-20 12:30,20,96,96,95.5,95.525,0
20080601|2008-06-20 13:00,20,95.525,95.525,95,95.45,0
20080601|2008-06-20 15:30,20,95.575,95.575,95.575,95.575,0
20080601|2008-06-23 09:00,23,96,96.225,96,96.225,0
20080601|2008-06-23 09:30,23,96,96,95.95,95.95,0
20080601|2008-06-23 10:00,23,96.325,96.675,96.3,96.65,0
20080601|2008-06-23 10:30,23,96.35,96.35,96.05,96.05,0
20080601|2008-06-23 11:00,23,96.55,96.675,96.55,96.575,0
20080601|2008-06-23 11:30,23,96.75,96.8,96.75,96.8,0
20080601|2008-06-23 12:00,23,96.675,96.7,96.675,96.7,0
20080601|2008-06-23 12:30,23,96.4,96.5,96.4,96.5,0
20080601|2008-06-23 15:30,23,96.5,96.65,96.45,96.65,0
20080601|2008-06-23 22:30,24,96.975,96.975,96.975,96.975,0
20080601|2008-06-24 09:00,24,97.25,97.3,97.125,97.175,0
20080601|2008-06-24 09:30,24,97.075,97.075,96.9,96.9,0
20080601|2008-06-24 10:00,24,97.25,97.325,97.25,97.325,0
20080601|2008-06-24 10:30,24,96.925,96.925,96.675,96.675,0
20080601|2008-06-24 11:00,24,97.425,97.425,97.425,97.425,0
20080601|2008-06-24 12:00,24,97.3,97.3,97.3,97.3,0
20080601|2008-06-24 13:00,24,97.5,97.65,97.5,97.65,0
20080601|2008-06-24 13:30,24,97.575,97.575,97.575,97.575,0
20080601|2008-06-24 16:00,24,97.7,97.7,97.7,97.7,0
20080601|2008-06-24 18:00,25,97.5,97.5,97.5,97.5,0
20080601|2008-06-25 06:30,25,97.45,97.45,97.45,97.45,0
20080601|2008-06-25 07:30,25,97.5,97.5,97.45,97.45,0
20080601|2008-06-25 08:30,25,97.6,97.7,97.6,97.7,0
20080601|2008-06-25 09:00,25,97.525,97.75,97.5,97.5,0
20080601|2008-06-25 09:30,25,97.6,97.6,97.5,97.5,0
20080601|2008-06-25 10:00,25,97.125,97.3,97.125,97.25,0
20080601|2008-06-25 10:30,25,97.3,97.35,97.3,97.35,0
20080601|2008-06-25 11:00,25,97.475,97.575,97.475,97.575,0
20080601|2008-06-25 11:30,25,97.85,97.85,97.75,97.75,0
20080601|2008-06-25 12:00,25,97.9,97.9,97.9,97.9,0
20080601|2008-06-25 12:30,25,98,98,97.9,97.9,0
20080601|2008-06-25 13:00,25,98,98,97.9,97.9,0
20080601|2008-06-25 14:00,25,98,98,98,98,0
20080601|2008-06-25 15:30,25,98.05,98.05,98.05,98.05,0
20080601|2008-06-26 05:00,26,98.05,98.05,98.05,98.05,0
20080601|2008-06-26 08:00,26,98.05,98.05,98.05,98.05,0
20080601|2008-06-26 08:30,26,98.175,98.175,98.175,98.175,0
20080601|2008-06-26 09:00,26,98.25,98.25,98.25,98.25,0
20080601|2008-06-26 09:30,26,98.75,98.75,98.55,98.55,0
20080601|2008-06-26 10:30,26,98.5,98.5,98.5,98.5,0
20080601|2008-06-26 11:00,26,98.35,98.35,98.3,98.3,0
20080601|2008-06-26 11:30,26,98,98,98,98,0
20080601|2008-06-26 12:30,26,98.4,98.4,98.4,98.4,0
20080601|2008-06-26 13:00,26,98.15,98.35,98.15,98.35,0
20080601|2008-06-26 14:30,26,98.475,98.6,98.475,98.6,0
20080601|2008-06-26 15:00,26,98.6,98.725,98.6,98.725,0
20080601|2008-06-26 15:30,26,98.725,98.825,98.725,98.825,0
20080601|2008-06-26 16:00,26,98,98,98,98,0
20080601|2008-06-26 17:00,27,98.75,99.025,98.75,99.025,0
20080601|2008-06-26 17:30,27,99.05,99.05,99,99,0
20080601|2008-06-26 18:00,27,99.075,99.075,99.075,99.075,0
20080601|2008-06-26 21:30,27,99.05,99.05,99.05,99.05,0
20080601|2008-06-26 22:00,27,99.05,99.05,99.05,99.05,0
20080601|2008-06-27 06:30,27,99,99,99,99,0
20080601|2008-06-27 07:00,27,99,99,99,99,0
20080601|2008-06-27 07:30,27,99,99,99,99,0
20080601|2008-06-27 08:00,27,99,99,99,99,0
20080601|2008-06-27 08:30,27,99,99.475,99,99.475,0
20080601|2008-06-27 09:00,27,99.25,99.825,99.25,99.25,0
20080601|2008-06-27 09:30,27,99,99.15,99,99.15,0
20080601|2008-06-27 10:00,27,99.25,99.25,99.25,99.25,0
20080601|2008-06-27 10:30,27,99.3,99.5,99.3,99.5,0
20080601|2008-06-27 11:30,27,99.825,100,99.825,100,0
20080601|2008-06-27 12:00,27,100.1,100.1,100.1,100.1,0
20080601|2008-06-27 12:30,27,100.2,100.2,100.2,100.2,0
20080601|2008-06-27 13:00,27,100.8,100.8,100.8,100.8,0
20080601|2008-06-27 15:30,27,100.975,100.975,100.975,100.975,0
20080801|2008-05-05 09:00,5,98.2,98.2,97.425,97.45,0
20080801|2008-05-05 09:30,5,97.475,97.65,97.475,97.625,0
20080801|2008-05-05 10:00,5,97.6,97.8,97.6,97.7,0
20080801|2008-05-05 10:30,5,97.725,97.725,97.65,97.725,0
20080801|2008-05-05 11:00,5,97.775,97.8,97.775,97.775,0
20080801|2008-05-05 11:30,5,97.75,97.85,97.75,97.85,0
20080801|2008-05-05 12:00,5,97.875,97.925,97.7,97.7,0
20080801|2008-05-05 12:30,5,97.7,97.7,97.475,97.5,0
20080801|2008-05-05 13:00,5,97.55,97.55,97.425,97.45,0
20080801|2008-05-05 13:30,5,97.45,97.5,97.45,97.5,0
20080801|2008-05-05 14:00,5,97.525,97.525,97.525,97.525,0
20080801|2008-05-05 14:30,5,97.525,97.525,97.525,97.525,0
20080801|2008-05-05 15:30,5,97.45,97.45,97.45,97.45,0
20080801|2008-05-05 16:00,5,97.475,97.475,97.475,97.475,0
20080801|2008-05-05 19:00,6,97.5,97.5,97.5,97.5,0
20080801|2008-05-05 19:30,6,97.45,97.45,97.45,97.45,0
20080801|2008-05-05 20:00,6,97.45,97.45,97.45,97.45,0
20080801|2008-05-05 21:00,6,97.45,97.575,97.45,97.575,0
20080801|2008-05-06 01:00,6,97.5,97.5,97.5,97.5,0
20080801|2008-05-06 02:00,6,97.5,97.5,97.5,97.5,0
20080801|2008-05-06 02:30,6,97.5,97.5,97.5,97.5,0
20080801|2008-05-06 04:00,6,97.55,97.55,97.55,97.55,0
20080801|2008-05-06 05:30,6,97.45,97.45,97.45,97.45,0
20080801|2008-05-06 06:00,6,97.45,97.45,97.45,97.45,0
20080801|2008-05-06 06:30,6,97.45,97.45,97.4,97.425,0
20080801|2008-05-06 08:00,6,97.45,97.45,97.4,97.4,0
20080801|2008-05-06 08:30,6,97.4,97.525,97.4,97.525,0
20080801|2008-05-06 09:00,6,97.6,97.65,97.1,97.1,0
20080801|2008-05-06 09:30,6,97.15,97.375,97.15,97.375,2
20080801|2008-05-06 10:00,6,97.425,97.45,97.175,97.2,0
20080801|2008-05-06 10:30,6,97.225,97.55,97.225,97.45,1
20080801|2008-05-06 11:00,6,97.475,97.6,97.45,97.525,0
20080801|2008-05-06 11:30,6,97.55,97.575,97.525,97.55,0
20080801|2008-05-06 12:00,6,97.65,97.775,97.6,97.75,0
20080801|2008-05-06 12:30,6,97.75,97.95,97.675,97.825,0
20080801|2008-05-06 13:00,6,97.825,97.9,97.7,97.825,0
20080801|2008-05-06 13:30,6,97.825,97.825,97.825,97.825,0
20080801|2008-05-06 14:00,6,97.825,97.85,97.825,97.825,0
20080801|2008-05-06 14:30,6,97.8,97.825,97.75,97.75,0
20080801|2008-05-06 16:00,6,97.825,97.825,97.825,97.825,0
20080801|2008-05-06 17:30,7,97.6,97.6,97.5,97.5,0
20080801|2008-05-06 18:00,7,97.65,97.65,97.65,97.65,0
20080801|2008-05-06 20:00,7,97.65,97.65,97.65,97.65,0
20080801|2008-05-06 21:30,7,97.8,97.8,97.8,97.8,0
20080801|2008-05-07 06:00,7,97.8,97.8,97.8,97.8,0
20080801|2008-05-07 07:30,7,97.7,97.8,97.7,97.8,0
20080801|2008-05-07 08:00,7,97.65,97.7,97.575,97.575,0
20080801|2008-05-07 08:30,7,97.75,97.8,97.7,97.7,0
20080801|2008-05-07 09:00,7,97.6,97.7,97.275,97.375,0
20080801|2008-05-07 09:30,7,97.375,97.5,97.3,97.35,0
20080801|2008-05-07 10:00,7,97.325,97.45,97.2,97.3,0
20080801|2008-05-07 10:30,7,97.325,97.45,97.3,97.425,0
20080801|2008-05-07 11:00,7,97.45,97.525,97.425,97.475,0
20080801|2008-05-07 11:30,7,97.475,97.5,97.425,97.475,0
20080801|2008-05-07 12:00,7,97.525,97.55,97.4,97.45,0
20080801|2008-05-07 12:30,7,97.5,97.8,97.5,97.725,0
20080801|2008-05-07 13:00,7,97.65,97.85,97.65,97.85,0
20080801|2008-05-07 13:30,7,97.85,97.85,97.75,97.75,0
20080801|2008-05-07 14:00,7,97.75,97.875,97.75,97.85,0
20080801|2008-05-07 14:30,7,97.875,97.875,97.875,97.875,0
20080801|2008-05-07 15:00,7,97.8,97.8,97.8,97.8,0
20080801|2008-05-07 16:00,7,97.625,97.625,97.625,97.625,0
20080801|2008-05-07 17:00,8,97.8,97.875,97.8,97.875,0
20080801|2008-05-07 18:00,8,97.825,97.825,97.825,97.825,0
20080801|2008-05-07 19:00,8,97.825,97.825,97.825,97.825,0
20080801|2008-05-07 19:30,8,97.85,97.875,97.85,97.875,0
20080801|2008-05-07 20:00,8,97.875,97.875,97.875,97.875,0
20080801|2008-05-07 22:00,8,97.8,97.8,97.8,97.8,0
20080801|2008-05-07 23:30,8,97.875,97.875,97.875,97.875,0
20080801|2008-05-08 00:30,8,97.875,97.875,97.875,97.875,0
20080801|2008-05-08 01:00,8,97.875,97.875,97.875,97.875,0
20080801|2008-05-08 02:00,8,97.85,97.85,97.85,97.85,0
20080801|2008-05-08 05:00,8,97.875,97.875,97.875,97.875,0
20080801|2008-05-08 05:30,8,97.85,97.875,97.85,97.875,0
20080801|2008-05-08 07:00,8,97.775,97.775,97.6,97.6,0
20080801|2008-05-08 07:30,8,97.6,97.75,97.6,97.6,0
20080801|2008-05-08 08:00,8,97.8,97.9,97.8,97.875,0
20080801|2008-05-08 08:30,8,97.8,98,97.8,97.85,0
20080801|2008-05-08 09:00,8,97.85,98.725,97.6,98.7,3
20080801|2008-05-08 09:30,8,98.725,99.35,98.7,99.05,0
20080801|2008-05-08 10:00,8,99.05,99.5,99.025,99.5,0
20080801|2008-05-08 10:30,8,99.35,99.45,99,99.1,0
20080801|2008-05-08 11:00,8,99.15,99.25,99.125,99.2,0
20080801|2008-05-08 11:30,8,99.25,99.3,99.025,99.175,0
20080801|2008-05-08 12:00,8,99.225,99.35,99.2,99.3,0
20080801|2008-05-08 12:30,8,99.325,99.65,99.175,99.35,0
20080801|2008-05-08 13:00,8,99.2,99.3,99.15,99.3,0
20080801|2008-05-08 13:30,8,99.25,99.25,99.175,99.175,0
20080801|2008-05-08 14:00,8,99.175,99.175,99.075,99.075,0
20080801|2008-05-08 14:30,8,99.25,99.25,99.25,99.25,0
20080801|2008-05-08 15:00,8,99.3,99.5,99.25,99.3,0
20080801|2008-05-08 15:30,8,99.4,99.4,99.3,99.35,0
20080801|2008-05-08 16:00,8,99.3,99.3,99.3,99.3,0
20080801|2008-05-08 17:00,9,99.35,99.35,99.35,99.35,0
20080801|2008-05-08 18:30,9,99.4,99.4,99.4,99.4,0
20080801|2008-05-08 19:30,9,99.4,99.4,99.4,99.4,0
20080801|2008-05-08 20:00,9,99.4,99.4,99.4,99.4,0
20080801|2008-05-08 22:00,9,99.45,99.55,99.45,99.55,0
20080801|2008-05-08 23:00,9,99.45,99.45,99.45,99.45,0
20080801|2008-05-09 03:00,9,99.475,99.475,99.475,99.475,0
20080801|2008-05-09 04:00,9,99.45,99.45,99.4,99.4,0
20080801|2008-05-09 05:00,9,99.575,99.575,99.575,99.575,0
20080801|2008-05-09 05:30,9,99.575,99.625,99.575,99.625,0
20080801|2008-05-09 06:00,9,99.625,99.675,99.625,99.675,0
20080801|2008-05-09 06:30,9,99.65,99.65,99.625,99.625,0
20080801|2008-05-09 07:00,9,99.575,99.6,99.575,99.6,0
20080801|2008-05-09 07:30,9,99.55,99.6,99.55,99.6,0
20080801|2008-05-09 08:00,9,99.575,99.75,99.45,99.575,0
20080801|2008-05-09 08:30,9,99.45,99.45,99.45,99.45,0
20080801|2008-05-09 09:00,9,99.35,99.45,98.9,99.225,0
20080801|2008-05-09 09:30,9,99.275,99.425,99.15,99.425,0
20080801|2008-05-09 10:00,9,99.4,99.6,99.35,99.525,0
20080801|2008-05-09 10:30,9,99.525,99.75,99.375,99.7,1
20080801|2008-05-09 11:00,9,99.625,100,99.6,99.95,0
20080801|2008-05-09 11:30,9,99.9,100,99.8,99.9,2
20080801|2008-05-09 12:00,9,99.9,100.05,99.875,99.975,0
20080801|2008-05-09 12:30,9,100,100.575,100,100.175,0
20080801|2008-05-09 13:00,9,100.225,100.4,100.15,100.3,0
20080801|2008-05-09 16:00,9,100.2,100.2,100.2,100.2,0
20080801|2008-05-12 09:00,12,100.15,100.15,99.825,100.15,0
20080801|2008-05-12 09:30,12,100.05,100.225,99.75,99.975,0
20080801|2008-05-12 10:00,12,100,100.05,99.95,99.975,0
20080801|2008-05-12 10:30,12,99.925,100,99.8,99.875,0
20080801|2008-05-12 11:00,12,99.85,99.9,99.775,99.825,0
20080801|2008-05-12 11:30,12,99.8,100,99.8,99.95,0
20080801|2008-05-12 12:00,12,99.925,100,99.9,99.975,0
20080801|2008-05-12 12:30,12,99.975,100.25,99.975,100.25,0
20080801|2008-05-12 13:00,12,100.05,100.2,100.05,100.2,0
20080801|2008-05-12 14:00,12,100.075,100.125,100.075,100.125,0
20080801|2008-05-12 16:00,12,100.1,100.1,100.1,100.1,0
20080801|2008-05-12 17:30,13,100.15,100.15,100.15,100.15,0
20080801|2008-05-12 18:00,13,100.3,100.35,100.3,100.35,0
20080801|2008-05-12 19:00,13,100.35,100.35,100.35,100.35,0
20080801|2008-05-12 21:00,13,100.325,100.325,100.325,100.325,0
20080801|2008-05-13 00:30,13,100.3,100.35,100.3,100.35,0
20080801|2008-05-13 01:30,13,100.3,100.3,100.3,100.3,0
20080801|2008-05-13 02:30,13,100.25,100.25,100.225,100.225,0
20080801|2008-05-13 03:00,13,100.25,100.25,100.25,100.25,0
20080801|2008-05-13 03:30,13,100.25,100.25,100.25,100.25,0
20080801|2008-05-13 04:00,13,100.25,100.25,100.25,100.25,0
20080801|2008-05-13 05:00,13,100.35,100.35,100.3,100.3,0
20080801|2008-05-13 05:30,13,100.25,100.25,100.25,100.25,0
20080801|2008-05-13 06:00,13,100.25,100.25,100.25,100.25,0
20080801|2008-05-13 06:30,13,100.2,100.25,100.2,100.25,0
20080801|2008-05-13 07:00,13,100.3,100.35,100.3,100.35,0
20080801|2008-05-13 07:30,13,100.35,100.35,100.35,100.35,0
20080801|2008-05-13 08:00,13,100.35,100.4,100.35,100.35,0
20080801|2008-05-13 08:30,13,100.325,100.55,100.3,100.5,0
20080801|2008-05-13 09:00,13,100.5,100.725,100.2,100.325,0
20080801|2008-05-13 09:30,13,100.25,100.4,100.175,100.275,0
20080801|2008-05-13 10:00,13,100.275,100.425,100.175,100.425,0
20080801|2008-05-13 10:30,13,100.45,100.475,100.2,100.3,0
20080801|2008-05-13 11:00,13,100.3,100.325,100.2,100.3,0
20080801|2008-05-13 11:30,13,100.2,100.325,100.15,100.15,0
20080801|2008-05-13 12:00,13,100.1,100.2,99.775,99.85,0
20080801|2008-05-13 12:30,13,99.85,100.1,99.8,99.875,0
20080801|2008-05-13 13:00,13,99.875,100.175,99.875,100.1,0
20080801|2008-05-13 13:30,13,100.2,100.2,100.15,100.15,0
20080801|2008-05-13 14:00,13,100.2,100.3,100.2,100.3,0
20080801|2008-05-13 14:30,13,100.2,100.2,100.1,100.1,0
20080801|2008-05-13 15:00,13,100.15,100.2,100.15,100.2,0
20080801|2008-05-13 16:00,13,99.975,99.975,99.975,99.975,0
20080801|2008-05-13 17:00,14,100.15,100.15,100.15,100.15,0
20080801|2008-05-13 20:30,14,100.15,100.15,100.15,100.15,0
20080801|2008-05-14 03:00,14,100.05,100.05,100.05,100.05,0
20080801|2008-05-14 03:30,14,100.15,100.2,100.15,100.2,0
20080801|2008-05-14 04:00,14,100.1,100.1,100.1,100.1,0
20080801|2008-05-14 04:30,14,100.075,100.075,99.95,100,0
20080801|2008-05-14 05:00,14,100.175,100.175,100.175,100.175,0
20080801|2008-05-14 05:30,14,100.175,100.175,100.05,100.05,0
20080801|2008-05-14 06:00,14,100.05,100.2,100.025,100.2,0
20080801|2008-05-14 06:30,14,100.25,100.35,100.25,100.325,0
20080801|2008-05-14 07:00,14,100.325,100.325,100.2,100.2,0
20080801|2008-05-14 07:30,14,100.275,100.275,100.2,100.25,0
20080801|2008-05-14 08:00,14,100.25,100.25,100.175,100.175,0
20080801|2008-05-14 08:30,14,100.175,100.225,100.1,100.175,0
20080801|2008-05-14 09:00,14,100.175,100.225,99.125,99.175,1
20080801|2008-05-14 09:30,14,99.225,99.625,99.175,99.625,0
20080801|2008-05-14 10:00,14,99.6,99.875,99.55,99.825,0
20080801|2008-05-14 10:30,14,99.775,99.775,99.65,99.725,0
20080801|2008-05-14 11:00,14,99.775,99.95,99.775,99.925,0
20080801|2008-05-14 11:30,14,99.925,100,99.825,99.825,0
20080801|2008-05-14 12:00,14,99.825,99.95,99.725,99.95,0
20080801|2008-05-14 12:30,14,99.95,100.3,99.95,100.1,0
20080801|2008-05-14 13:00,14,100.15,100.175,100.125,100.15,0
20080801|2008-05-14 13:30,14,100.2,100.2,100.05,100.05,0
20080801|2008-05-14 14:00,14,100.05,100.1,100.025,100.025,0
20080801|2008-05-14 14:30,14,100.1,100.1,100.1,100.1,0
20080801|2008-05-14 15:00,14,100.05,100.05,100.025,100.025,0
20080801|2008-05-14 16:00,14,100.225,100.225,100.225,100.225,0
20080801|2008-05-14 17:00,15,100,100,100,100,0
20080801|2008-05-14 19:00,15,100.125,100.125,100.125,100.125,0
20080801|2008-05-14 21:00,15,100.125,100.2,100.125,100.2,0
20080801|2008-05-14 21:30,15,100,100,99.925,99.925,0
20080801|2008-05-15 03:00,15,100.1,100.125,100.1,100.125,0
20080801|2008-05-15 06:00,15,100.1,100.1,100.1,100.1,0
20080801|2008-05-15 06:30,15,100.05,100.1,100.05,100.1,0
20080801|2008-05-15 07:00,15,100.15,100.15,100.15,100.15,0
20080801|2008-05-15 07:30,15,100.1,100.1,100.05,100.05,0
20080801|2008-05-15 08:00,15,100.05,100.075,100.05,100.075,0
20080801|2008-05-15 08:30,15,100.1,100.25,100.1,100.2,0
20080801|2008-05-15 09:00,15,100.2,100.275,99.775,100.05,0
20080801|2008-05-15 09:30,15,100.05,100.075,99.75,99.875,0
20080801|2008-05-15 10:00,15,99.825,100,99.7,99.85,0
20080801|2008-05-15 10:30,15,99.825,99.875,99.8,99.875,0
20080801|2008-05-15 11:00,15,99.85,99.9,99.75,99.75,0
20080801|2008-05-15 11:30,15,99.775,99.85,99.7,99.725,0
20080801|2008-05-15 12:00,15,99.75,99.75,99.55,99.575,0
20080801|2008-05-15 12:30,15,99.575,99.775,99.525,99.55,0
20080801|2008-05-15 13:00,15,99.6,99.775,99.425,99.625,0
20080801|2008-05-15 13:30,15,99.65,99.65,99.55,99.55,0
20080801|2008-05-15 14:00,15,99.65,99.675,99.65,99.675,0
20080801|2008-05-15 14:30,15,99.65,99.7,99.65,99.7,0
20080801|2008-05-15 15:00,15,99.725,99.75,99.725,99.75,0
20080801|2008-05-15 16:00,15,99.5,99.5,99.5,99.5,0
20080801|2008-05-15 18:30,16,99.6,99.6,99.6,99.6,0
20080801|2008-05-15 19:30,16,99.65,99.775,99.65,99.75,0
20080801|2008-05-16 02:30,16,99.75,99.75,99.75,99.75,0
20080801|2008-05-16 03:00,16,99.725,99.725,99.725,99.725,0
20080801|2008-05-16 04:00,16,99.725,99.825,99.725,99.825,0
20080801|2008-05-16 07:00,16,99.75,99.85,99.75,99.85,0
20080801|2008-05-16 07:30,16,99.8,99.875,99.8,99.875,0
20080801|2008-05-16 08:00,16,99.8,99.85,99.8,99.8,0
20080801|2008-05-16 08:30,16,99.85,99.9,99.75,99.8,0
20080801|2008-05-16 09:00,16,99.8,99.975,99.65,99.65,0
20080801|2008-05-16 09:30,16,99.65,99.65,98.95,98.975,0
20080801|2008-05-16 10:00,16,98.95,99.175,98.95,99.1,0
20080801|2008-05-16 10:30,16,99.1,99.325,99.1,99.325,0
20080801|2008-05-16 11:00,16,99.25,99.5,99.125,99.4,0
20080801|2008-05-16 11:30,16,99.4,99.55,99.25,99.275,0
20080801|2008-05-16 12:00,16,99.3,99.3,99.025,99.1,0
20080801|2008-05-16 12:30,16,99.075,99.175,98.875,98.95,0
20080801|2008-05-16 13:00,16,99.05,99.15,99,99.025,0
20080801|2008-05-16 16:00,16,99.1,99.1,99.1,99.1,0
20080801|2008-05-19 09:00,19,98.975,98.975,97.825,97.85,2
20080801|2008-05-19 09:30,19,97.85,98.125,97.75,98.025,2
20080801|2008-05-19 10:00,19,97.975,98.075,97.9,98.05,0
20080801|2008-05-19 10:30,19,98,98,97.825,97.825,0
20080801|2008-05-19 11:00,19,97.9,97.975,97.9,97.975,0
20080801|2008-05-19 11:30,19,97.95,98,97.85,97.85,0
20080801|2008-05-19 12:00,19,97.875,97.95,97.775,97.875,0
20080801|2008-05-19 12:30,19,97.85,97.85,97.525,97.825,0
20080801|2008-05-19 13:00,19,97.85,97.9,97.75,97.775,0
20080801|2008-05-19 13:30,19,97.75,97.8,97.75,97.8,0
20080801|2008-05-19 14:00,19,97.825,97.825,97.825,97.825,0
20080801|2008-05-19 15:00,19,97.85,97.85,97.85,97.85,0
20080801|2008-05-19 15:30,19,97.85,97.85,97.85,97.85,0
20080801|2008-05-19 16:00,19,97.9,97.9,97.9,97.9,0
20080801|2008-05-19 17:00,20,97.8,97.8,97.8,97.8,0
20080801|2008-05-19 19:00,20,97.85,97.85,97.825,97.825,0
20080801|2008-05-19 20:00,20,97.775,97.85,97.775,97.85,0
20080801|2008-05-20 02:00,20,97.85,97.85,97.85,97.85,0
20080801|2008-05-20 02:30,20,97.85,97.85,97.85,97.85,0
20080801|2008-05-20 03:00,20,97.75,97.85,97.75,97.85,0
20080801|2008-05-20 04:00,20,97.85,97.85,97.85,97.85,0
20080801|2008-05-20 05:00,20,97.9,97.95,97.9,97.95,0
20080801|2008-05-20 05:30,20,97.95,97.95,97.925,97.95,0
20080801|2008-05-20 06:30,20,97.9,97.9,97.9,97.9,0
20080801|2008-05-20 07:00,20,97.9,97.9,97.9,97.9,0
20080801|2008-05-20 07:30,20,97.9,97.9,97.85,97.9,0
20080801|2008-05-20 08:00,20,97.9,97.9,97.85,97.9,0
20080801|2008-05-20 08:30,20,97.85,97.9,97.8,97.8,0
20080801|2008-05-20 09:00,20,97.85,98.275,97.7,98,0
20080801|2008-05-20 09:30,20,98,98.05,97.875,97.875,0
20080801|2008-05-20 10:00,20,97.85,98.1,97.85,98.1,0
20080801|2008-05-20 10:30,20,98.1,98.275,98.075,98.275,0
20080801|2008-05-20 11:00,20,98.275,98.275,98.125,98.2,0
20080801|2008-05-20 11:30,20,98.2,98.25,98.075,98.15,0
20080801|2008-05-20 12:00,20,98.125,98.275,98.1,98.25,0
20080801|2008-05-20 12:30,20,98.25,98.55,98.225,98.5,1
20080801|2008-05-20 13:00,20,98.475,98.7,98.475,98.6,0
20080801|2008-05-20 13:30,20,98.6,98.6,98.6,98.6,0
20080801|2008-05-20 14:00,20,98.625,98.675,98.625,98.625,0
20080801|2008-05-20 14:30,20,98.6,98.6,98.575,98.575,0
20080801|2008-05-20 15:00,20,98.575,98.575,98.575,98.575,0
20080801|2008-05-20 16:00,20,98.525,98.525,98.525,98.525,0
20080801|2008-05-20 17:00,21,98.6,98.6,98.6,98.6,0
20080801|2008-05-20 21:30,21,98.6,98.8,98.6,98.8,0
20080801|2008-05-20 22:00,21,98.825,98.825,98.8,98.8,0
20080801|2008-05-20 22:30,21,98.8,98.8,98.8,98.8,0
20080801|2008-05-20 23:00,21,98.8,98.8,98.8,98.8,0
20080801|2008-05-21 00:00,21,98.725,98.725,98.725,98.725,0
20080801|2008-05-21 01:30,21,98.8,98.85,98.8,98.85,0
20080801|2008-05-21 02:00,21,98.775,98.85,98.775,98.775,0
20080801|2008-05-21 02:30,21,98.775,98.775,98.775,98.775,0
20080801|2008-05-21 03:00,21,98.85,98.875,98.775,98.775,0
20080801|2008-05-21 03:30,21,98.775,98.775,98.75,98.75,0
20080801|2008-05-21 04:30,21,98.75,98.75,98.75,98.75,0
20080801|2008-05-21 05:00,21,98.825,98.825,98.825,98.825,0
20080801|2008-05-21 06:00,21,98.875,98.875,98.875,98.875,0
20080801|2008-05-21 06:30,21,98.85,98.85,98.825,98.825,0
20080801|2008-05-21 07:00,21,98.9,98.925,98.8,98.925,0
20080801|2008-05-21 07:30,21,98.925,98.925,98.8,98.8,0
20080801|2008-05-21 08:00,21,98.825,98.825,98.7,98.8,0
20080801|2008-05-21 08:30,21,98.85,98.95,98.8,98.9,0
20080801|2008-05-21 09:00,21,98.95,99.275,98.8,98.9,0
20080801|2008-05-21 09:30,21,98.85,99.3,98.85,99.25,0
20080801|2008-05-21 10:00,21,99.2,99.275,99.125,99.275,0
20080801|2008-05-21 10:30,21,99.25,99.475,99.2,99.4,0
20080801|2008-05-21 11:00,21,99.4,99.775,99.35,99.6,2
20080801|2008-05-21 11:30,21,99.625,99.725,99.575,99.6,0
20080801|2008-05-21 12:00,21,99.575,100.05,99.525,99.975,1
20080801|2008-05-21 12:30,21,99.975,99.975,99.5,99.625,0
20080801|2008-05-21 13:00,21,99.625,99.725,99.525,99.6,0
20080801|2008-05-21 13:30,21,99.7,99.725,99.65,99.65,0
20080801|2008-05-21 14:00,21,99.75,99.75,99.75,99.75,0
20080801|2008-05-21 14:30,21,99.725,99.825,99.725,99.825,0
20080801|2008-05-21 15:00,21,99.825,99.95,99.625,99.625,0
20080801|2008-05-21 16:00,21,99.55,99.55,99.55,99.55,0
20080801|2008-05-21 17:00,22,99.625,99.625,99.6,99.6,0
20080801|2008-05-21 18:00,22,99.95,100,99.95,100,0
20080801|2008-05-21 18:30,22,99.75,99.75,99.75,99.75,0
20080801|2008-05-21 19:00,22,99.75,99.75,99.75,99.75,0
20080801|2008-05-21 19:30,22,99.95,99.95,99.95,99.95,0
20080801|2008-05-21 20:00,22,99.9,99.9,99.9,99.9,0
20080801|2008-05-22 02:00,22,99.95,99.95,99.95,99.95,0
20080801|2008-05-22 02:30,22,100,100,100,100,0
20080801|2008-05-22 03:00,22,99.95,99.95,99.95,99.95,0
20080801|2008-05-22 03:30,22,100,100,99.95,99.95,0
20080801|2008-05-22 04:00,22,99.9,99.9,99.9,99.9,0
20080801|2008-05-22 04:30,22,99.9,99.9,99.9,99.9,0
20080801|2008-05-22 05:00,22,99.95,99.95,99.925,99.95,0
20080801|2008-05-22 06:00,22,100,100,100,100,0
20080801|2008-05-22 06:30,22,100,100,99.925,100,0
20080801|2008-05-22 07:00,22,100,100.075,100,100.075,0
20080801|2008-05-22 07:30,22,100.075,100.1,99.925,100,0
20080801|2008-05-22 08:00,22,100.05,100.1,99.95,100.075,0
20080801|2008-05-22 08:30,22,100.075,100.175,99.8,99.8,0
20080801|2008-05-22 09:00,22,99.825,99.875,98.85,99.225,1
20080801|2008-05-22 09:30,22,99.2,99.35,99.05,99.225,0
20080801|2008-05-22 10:00,22,99.225,99.7,99.225,99.625,0
20080801|2008-05-22 10:30,22,99.625,100.025,99.625,99.9,2
20080801|2008-05-22 11:00,22,99.925,99.925,99.75,99.875,0
20080801|2008-05-22 11:30,22,99.8,100,99.8,99.925,0
20080801|2008-05-22 12:00,22,100,100,99.875,99.925,0
20080801|2008-05-22 12:30,22,99.9,100.025,99.825,99.875,0
20080801|2008-05-22 13:00,22,99.875,100,99.85,99.9,0
20080801|2008-05-22 13:30,22,99.9,100.1,99.8,99.8,0
20080801|2008-05-22 14:00,22,100,100,99.975,99.975,0
20080801|2008-05-22 14:30,22,100.075,100.075,99.975,100.05,0
20080801|2008-05-22 16:00,22,99.85,99.85,99.85,99.85,0
20080801|2008-05-22 18:00,23,99.975,99.975,99.975,99.975,0
20080801|2008-05-22 18:30,23,99.975,99.975,99.85,99.85,0
20080801|2008-05-22 19:00,23,99.85,99.85,99.85,99.85,0
20080801|2008-05-22 21:30,23,99.9,99.9,99.9,99.9,0
20080801|2008-05-22 22:00,23,99.925,99.925,99.925,99.925,0
20080801|2008-05-22 23:00,23,99.975,99.975,99.975,99.975,0
20080801|2008-05-23 00:00,23,100,100.05,100,100.05,0
20080801|2008-05-23 00:30,23,100.075,100.1,100.075,100.1,0
20080801|2008-05-23 03:00,23,100.025,100.025,100.025,100.025,0
20080801|2008-05-23 03:30,23,100.1,100.1,100,100,0
20080801|2008-05-23 04:30,23,100.075,100.075,100.075,100.075,0
20080801|2008-05-23 05:00,23,100,100,100,100,0
20080801|2008-05-23 05:30,23,100,100.1,100,100.1,0
20080801|2008-05-23 07:00,23,100.075,100.075,100.075,100.075,0
20080801|2008-05-23 07:30,23,100.075,100.1,100.05,100.05,0
20080801|2008-05-23 08:00,23,100,100.15,100,100.1,0
20080801|2008-05-23 08:30,23,100.1,100.125,100.05,100.125,0
20080801|2008-05-23 09:00,23,100.125,101.35,100.05,100.8,11
20080801|2008-05-23 09:30,23,100.775,101,100.7,101,1
20080801|2008-05-23 10:00,23,100.975,101,100.75,100.875,0
20080801|2008-05-23 10:30,23,100.875,100.925,100.675,100.675,0
20080801|2008-05-23 11:00,23,100.725,101,100.675,101,0
20080801|2008-05-23 11:30,23,100.95,101,100.8,100.875,0
20080801|2008-05-23 12:00,23,100.875,100.975,100.85,100.95,0
20080801|2008-05-23 12:30,23,100.95,101.35,100.925,101.25,1
20080801|2008-05-23 13:00,23,101.3,101.4,101.15,101.325,0
20080801|2008-05-23 16:00,23,101.3,101.3,101.3,101.3,0
20080801|2008-05-26 21:30,27,101.15,101.15,101.15,101.15,0
20080801|2008-05-27 01:30,27,101.15,101.15,101.15,101.15,0
20080801|2008-05-27 02:00,27,101.15,101.15,101.15,101.15,0
20080801|2008-05-27 02:30,27,101.2,101.2,101.2,101.2,0
20080801|2008-05-27 03:00,27,101.2,101.2,101.2,101.2,0
20080801|2008-05-27 03:30,27,101.225,101.275,101.225,101.275,0
20080801|2008-05-27 04:00,27,101.2,101.2,101.2,101.2,0
20080801|2008-05-27 05:00,27,101.275,101.275,101.275,101.275,0
20080801|2008-05-27 05:30,27,101.275,101.275,101.275,101.275,0
20080801|2008-05-27 06:00,27,101.225,101.275,101.225,101.275,0
20080801|2008-05-27 06:30,27,101.25,101.3,101.25,101.275,0
20080801|2008-05-27 07:00,27,101.275,101.3,101.2,101.2,0
20080801|2008-05-27 07:30,27,101.2,101.2,101.2,101.2,0
20080801|2008-05-27 08:00,27,101.3,101.4,101.2,101.2,0
20080801|2008-05-27 08:30,27,101.3,101.65,101.3,101.45,0
20080801|2008-05-27 09:00,27,101.425,101.45,100.7,100.925,2
20080801|2008-05-27 09:30,27,100.975,101.375,100.95,101.3,0
20080801|2008-05-27 10:00,27,101.35,101.475,101.1,101.125,0
20080801|2008-05-27 10:30,27,101.15,101.825,101.1,101.675,0
20080801|2008-05-27 11:00,27,101.675,102,101.625,101.85,0
20080801|2008-05-27 11:30,27,101.8,101.975,101.65,101.85,0
20080801|2008-05-27 12:00,27,101.9,102.175,101.85,102.1,0
20080801|2008-05-27 12:30,27,102.075,102.1,101.05,101.6,1
20080801|2008-05-27 13:00,27,101.625,101.8,101.45,101.8,0
20080801|2008-05-27 13:30,27,101.75,101.75,101.65,101.7,0
20080801|2008-05-27 14:00,27,101.65,101.675,101.65,101.65,0
20080801|2008-05-27 14:30,27,101.65,101.7,101.35,101.675,0
20080801|2008-05-27 15:00,27,101.6,101.6,101.5,101.5,0
20080801|2008-05-27 15:30,27,101.425,101.425,101.425,101.425,0
20080801|2008-05-27 16:00,27,101.5,101.5,101.5,101.5,0
20080801|2008-05-27 17:00,28,101.425,101.425,101.425,101.425,0
20080801|2008-05-27 17:30,28,101.4,101.4,101.4,101.4,0
20080801|2008-05-27 18:00,28,101.5,101.5,101.4,101.5,0
20080801|2008-05-27 18:30,28,101.5,101.65,101.5,101.65,0
20080801|2008-05-27 19:30,28,101.65,101.65,101.65,101.65,0
20080801|2008-05-27 20:00,28,101.55,101.55,101.55,101.55,0
20080801|2008-05-27 20:30,28,101.65,101.65,101.65,101.65,0
20080801|2008-05-27 22:00,28,101.7,101.7,101.7,101.7,0
20080801|2008-05-27 22:30,28,101.8,101.8,101.8,101.8,0
20080801|2008-05-27 23:30,28,101.85,101.85,101.85,101.85,0
20080801|2008-05-28 02:00,28,101.575,101.75,101.575,101.75,0
20080801|2008-05-28 02:30,28,101.8,101.85,101.8,101.8,0
20080801|2008-05-28 03:00,28,101.85,101.875,101.8,101.8,0
20080801|2008-05-28 03:30,28,101.9,101.95,101.9,101.95,0
20080801|2008-05-28 04:00,28,101.9,101.9,101.8,101.8,0
20080801|2008-05-28 05:00,28,101.9,101.9,101.9,101.9,0
20080801|2008-05-28 05:30,28,101.95,101.95,101.95,101.95,0
20080801|2008-05-28 06:00,28,101.775,101.775,101.775,101.775,0
20080801|2008-05-28 07:00,28,101.775,101.85,101.775,101.775,0
20080801|2008-05-28 07:30,28,101.775,101.775,101.6,101.6,0
20080801|2008-05-28 08:00,28,101.55,101.575,101.4,101.4,0
20080801|2008-05-28 08:30,28,101.4,101.575,101.25,101.3,0
20080801|2008-05-28 09:00,28,101.3,101.7,101.15,101.575,0
20080801|2008-05-28 09:30,28,101.625,101.725,101.325,101.6,0
20080801|2008-05-28 10:00,28,101.6,101.775,101.6,101.7,0
20080801|2008-05-28 10:30,28,101.7,101.85,101.675,101.8,0
20080801|2008-05-28 11:00,28,101.825,101.975,101.7,101.825,1
20080801|2008-05-28 11:30,28,101.775,101.775,101.475,101.7,0
20080801|2008-05-28 12:00,28,101.525,101.65,101.35,101.475,0
20080801|2008-05-28 12:30,28,101.475,101.85,101.4,101.525,0
20080801|2008-05-28 13:00,28,101.525,101.7,101.5,101.65,0
20080801|2008-05-28 13:30,28,101.65,101.775,101.6,101.6,0
20080801|2008-05-28 14:00,28,101.6,101.625,101.6,101.625,0
20080801|2008-05-28 14:30,28,101.7,101.75,101.575,101.75,0
20080801|2008-05-28 15:00,28,101.75,101.75,101.75,101.75,0
20080801|2008-05-28 15:30,28,101.675,101.75,101.675,101.75,0
20080801|2008-05-28 16:00,28,101.625,101.625,101.625,101.625,0
20080801|2008-05-28 18:00,29,101.625,101.625,101.625,101.625,0
20080801|2008-05-28 19:30,29,101.425,101.425,101.425,101.425,0
20080801|2008-05-28 23:00,29,101.55,101.55,101.55,101.55,0
20080801|2008-05-29 02:00,29,101.55,101.55,101.55,101.55,0
20080801|2008-05-29 03:00,29,101.55,101.7,101.55,101.7,0
20080801|2008-05-29 03:30,29,101.725,101.775,101.725,101.775,0
20080801|2008-05-29 04:00,29,101.8,101.8,101.775,101.775,0
20080801|2008-05-29 04:30,29,101.8,101.8,101.8,101.8,0
20080801|2008-05-29 05:00,29,101.8,101.825,101.775,101.775,0
20080801|2008-05-29 05:30,29,101.825,101.85,101.775,101.85,0
20080801|2008-05-29 06:00,29,101.775,101.775,101.775,101.775,0
20080801|2008-05-29 06:30,29,101.775,101.8,101.775,101.775,0
20080801|2008-05-29 07:00,29,101.775,101.775,101.775,101.775,0
20080801|2008-05-29 07:30,29,101.775,101.775,101.775,101.775,0
20080801|2008-05-29 08:00,29,101.775,101.825,101.575,101.7,0
20080801|2008-05-29 08:30,29,101.7,101.8,101.6,101.6,0
20080801|2008-05-29 09:00,29,101.675,101.7,101.025,101.275,3
20080801|2008-05-29 09:30,29,101.275,101.6,101.275,101.6,0
20080801|2008-05-29 10:00,29,101.55,101.875,101.5,101.775,0
20080801|2008-05-29 10:30,29,101.75,101.825,101.175,101.25,0
20080801|2008-05-29 11:00,29,101.275,101.45,101.2,101.25,0
20080801|2008-05-29 11:30,29,101.2,101.25,101.05,101.125,0
20080801|2008-05-29 12:00,29,101.125,101.2,100.525,100.9,1
20080801|2008-05-29 12:30,29,100.925,101.05,100.75,100.85,0
20080801|2008-05-29 13:00,29,100.925,101.075,100.925,101.025,0
20080801|2008-05-29 13:30,29,100.95,100.95,100.85,100.85,0
20080801|2008-05-29 16:00,29,100.925,100.925,100.925,100.925,0
20080801|2008-05-29 17:30,30,101,101,101,101,0
20080801|2008-05-29 18:00,30,100.875,100.875,100.8,100.85,0
20080801|2008-05-29 18:30,30,100.8,100.8,100.8,100.8,0
20080801|2008-05-29 19:00,30,100.8,100.8,100.775,100.775,0
20080801|2008-05-29 19:30,30,100.85,100.85,100.85,100.85,0
20080801|2008-05-29 20:30,30,100.725,100.725,100.725,100.725,0
20080801|2008-05-29 21:00,30,100.75,100.75,100.7,100.7,0
20080801|2008-05-29 22:30,30,100.7,100.7,100.7,100.7,0
20080801|2008-05-30 00:00,30,100.75,100.75,100.75,100.75,0
20080801|2008-05-30 01:00,30,100.7,100.7,100.7,100.7,0
20080801|2008-05-30 02:00,30,100.7,100.7,100.7,100.7,0
20080801|2008-05-30 02:30,30,100.7,100.7,100.625,100.625,0
20080801|2008-05-30 03:30,30,100.825,100.85,100.825,100.85,0
20080801|2008-05-30 04:00,30,100.85,100.85,100.85,100.85,0
20080801|2008-05-30 04:30,30,100.9,100.95,100.9,100.95,0
20080801|2008-05-30 05:00,30,100.825,100.825,100.825,100.825,0
20080801|2008-05-30 06:00,30,100.95,101,100.95,100.95,0
20080801|2008-05-30 06:30,30,100.95,100.95,100.95,100.95,0
20080801|2008-05-30 07:00,30,100.95,101,100.95,101,0
20080801|2008-05-30 07:30,30,101,101.025,100.95,100.95,0
20080801|2008-05-30 08:00,30,101.05,101.2,100.925,100.925,0
20080801|2008-05-30 08:30,30,100.95,101.175,100.9,100.9,0
20080801|2008-05-30 09:00,30,100.9,101.45,100.8,101.25,0
20080801|2008-05-30 09:30,30,101.225,101.525,101.225,101.5,0
20080801|2008-05-30 10:00,30,101.45,101.675,101.425,101.6,0
20080801|2008-05-30 10:30,30,101.6,101.875,101.55,101.8,0
20080801|2008-05-30 11:00,30,101.8,101.8,101.55,101.7,0
20080801|2008-05-30 11:30,30,101.65,101.675,101.25,101.25,0
20080801|2008-05-30 12:00,30,101.325,101.4,101.1,101.175,0
20080801|2008-05-30 12:30,30,101.15,101.875,101.05,101.875,1
20080801|2008-05-30 13:00,30,101.875,102.175,101.75,101.8,0
20080801|2008-05-30 16:00,30,101.85,101.85,101.85,101.85,0
20080801|2008-06-02 09:00,2,101.325,101.35,100.25,100.7,14
20080801|2008-06-02 09:30,2,100.675,101.1,100.575,101.05,0
20080801|2008-06-02 10:00,2,101,101.3,101,101.025,0
20080801|2008-06-02 10:30,2,101.1,101.3,101.025,101.1,0
20080801|2008-06-02 11:00,2,101.15,101.15,100.875,100.95,0
20080801|2008-06-02 11:30,2,100.975,101,100.8,100.8,0
20080801|2008-06-02 12:00,2,100.875,100.875,100.725,100.85,0
20080801|2008-06-02 12:30,2,100.85,100.95,100.725,100.725,1
20080801|2008-06-02 13:00,2,100.8,100.85,100.675,100.85,0
20080801|2008-06-02 13:30,2,100.8,100.95,100.8,100.95,0
20080801|2008-06-02 14:00,2,101.05,101.05,100.8,101,0
20080801|2008-06-02 15:00,2,100.875,100.9,100.8,100.8,0
20080801|2008-06-02 15:30,2,100.875,100.875,100.75,100.75,0
20080801|2008-06-02 16:00,2,100.825,100.825,100.825,100.825,0
20080801|2008-06-02 19:00,3,100.8,100.8,100.8,100.8,0
20080801|2008-06-02 20:00,3,100.9,100.95,100.8,100.95,0
20080801|2008-06-02 20:30,3,100.775,100.775,100.675,100.675,0
20080801|2008-06-02 21:30,3,100.65,100.8,100.65,100.8,0
20080801|2008-06-02 22:00,3,100.625,100.625,100.5,100.5,0
20080801|2008-06-02 22:30,3,100.75,100.8,100.75,100.8,0
20080801|2008-06-02 23:00,3,100.525,100.525,100.525,100.525,0
20080801|2008-06-03 02:00,3,100.525,100.525,100.525,100.525,0
20080801|2008-06-03 03:00,3,100.775,100.775,100.775,100.775,0
20080801|2008-06-03 04:00,3,100.7,100.75,100.7,100.75,0
20080801|2008-06-03 05:00,3,100.75,100.75,100.75,100.75,0
20080801|2008-06-03 06:00,3,100.6,100.6,100.6,100.6,0
20080801|2008-06-03 07:00,3,100.625,100.7,100.625,100.7,0
20080801|2008-06-03 07:30,3,100.675,100.725,100.575,100.575,0
20080801|2008-06-03 08:00,3,100.625,100.65,100.6,100.65,0
20080801|2008-06-03 08:30,3,100.55,100.7,100.55,100.55,0
20080801|2008-06-03 09:00,3,100.55,101.025,100.3,100.75,8
20080801|2008-06-03 09:30,3,100.675,100.7,100.3,100.4,0
20080801|2008-06-03 10:00,3,100.35,100.375,100.15,100.275,0
20080801|2008-06-03 10:30,3,100.3,100.35,100.275,100.3,0
20080801|2008-06-03 11:00,3,100.275,100.475,100.275,100.35,0
20080801|2008-06-03 11:30,3,100.325,100.4,100.075,100.15,0
20080801|2008-06-03 12:00,3,100.175,100.375,100,100.05,0
20080801|2008-06-03 12:30,3,100.05,100.2,99.9,100.175,1
20080801|2008-06-03 13:00,3,100.2,100.275,100.1,100.125,0
20080801|2008-06-03 13:30,3,100.125,100.15,100.125,100.125,0
20080801|2008-06-03 14:00,3,100.125,100.25,100,100,0
20080801|2008-06-03 14:30,3,100.2,100.2,100.025,100.025,0
20080801|2008-06-03 15:00,3,100.15,100.15,99.95,100,1
20080801|2008-06-03 15:30,3,100,100.075,99.9,99.9,0
20080801|2008-06-03 16:00,3,100.25,100.25,100.25,100.25,0
20080801|2008-06-03 17:00,4,99.85,99.9,99.7,99.725,0
20080801|2008-06-03 18:00,4,99.875,99.875,99.875,99.875,0
20080801|2008-06-03 18:30,4,99.8,99.85,99.8,99.85,0
20080801|2008-06-03 19:00,4,99.875,100.05,99.875,99.875,0
20080801|2008-06-03 19:30,4,99.9,99.9,99.9,99.9,0
20080801|2008-06-03 20:00,4,99.9,99.9,99.875,99.9,0
20080801|2008-06-03 21:00,4,99.95,100,99.95,100,0
20080801|2008-06-03 22:00,4,100,100,99.9,99.9,0
20080801|2008-06-03 22:30,4,99.9,99.9,99.85,99.85,0
20080801|2008-06-04 00:30,4,99.9,99.9,99.85,99.85,0
20080801|2008-06-04 01:00,4,99.85,99.85,99.8,99.8,0
20080801|2008-06-04 03:00,4,99.8,99.8,99.7,99.75,0
20080801|2008-06-04 04:30,4,99.7,99.7,99.7,99.7,0
20080801|2008-06-04 05:00,4,99.7,99.7,99.7,99.7,0
20080801|2008-06-04 05:30,4,99.8,99.8,99.8,99.8,0
20080801|2008-06-04 06:00,4,99.9,99.9,99.75,99.8,0
20080801|2008-06-04 06:30,4,99.9,99.95,99.9,99.95,0
20080801|2008-06-04 07:00,4,99.95,100,99.95,100,0
20080801|2008-06-04 07:30,4,100,100.05,99.95,100,0
20080801|2008-06-04 08:00,4,99.975,100,99.9,100,0
20080801|2008-06-04 08:30,4,100,100,99.85,99.95,0
20080801|2008-06-04 09:00,4,99.975,100.3,99.775,99.775,0
20080801|2008-06-04 09:30,4,99.8,100,99.75,99.75,0
20080801|2008-06-04 10:00,4,99.7,99.875,99.65,99.85,0
20080801|2008-06-04 10:30,4,99.85,99.95,99.8,99.925,0
20080801|2008-06-04 11:00,4,99.9,100.025,99.7,99.875,0
20080801|2008-06-04 11:30,4,99.85,99.925,99.725,99.725,0
20080801|2008-06-04 12:00,4,99.725,99.925,99.675,99.925,0
20080801|2008-06-04 12:30,4,99.925,100.35,99.875,100.35,1
20080801|2008-06-04 13:00,4,100.35,100.55,100.25,100.5,0
20080801|2008-06-04 13:30,4,100.45,100.5,100.4,100.4,0
20080801|2008-06-04 14:00,4,100.4,100.425,100.35,100.4,0
20080801|2008-06-04 14:30,4,100.325,100.325,100.325,100.325,0
20080801|2008-06-04 15:00,4,100.4,100.4,100.35,100.4,0
20080801|2008-06-04 16:00,4,100.5,100.5,100.5,100.5,0
20080801|2008-06-04 17:30,5,100.4,100.4,100.35,100.35,0
20080801|2008-06-04 18:00,5,100.275,100.55,100.275,100.425,0
20080801|2008-06-04 18:30,5,100.5,100.5,100.5,100.5,0
20080801|2008-06-04 19:00,5,100.55,100.55,100.55,100.55,0
20080801|2008-06-04 20:30,5,100.6,100.625,100.6,100.625,0
20080801|2008-06-04 21:00,5,100.575,100.575,100.575,100.575,0
20080801|2008-06-04 21:30,5,100.5,100.5,100.4,100.4,0
20080801|2008-06-04 22:00,5,100.4,100.4,100.4,100.4,0
20080801|2008-06-04 22:30,5,100.4,100.4,100.4,100.4,0
20080801|2008-06-04 23:00,5,100.5,100.5,100.5,100.5,0
20080801|2008-06-05 01:30,5,100.5,100.5,100.5,100.5,0
20080801|2008-06-05 03:00,5,100.4,100.4,100.35,100.35,0
20080801|2008-06-05 03:30,5,100.35,100.35,100.35,100.35,0
20080801|2008-06-05 04:00,5,100.4,100.4,100.4,100.4,0
20080801|2008-06-05 04:30,5,100.325,100.45,100.325,100.45,0
20080801|2008-06-05 05:00,5,100.4,100.4,100.4,100.4,0
20080801|2008-06-05 06:30,5,100.4,100.4,100.4,100.4,0
20080801|2008-06-05 07:00,5,100.4,100.5,100.4,100.5,0
20080801|2008-06-05 07:30,5,100.4,100.45,100.4,100.45,0
20080801|2008-06-05 08:00,5,100.5,100.5,100.4,100.5,0
20080801|2008-06-05 08:30,5,100.45,100.8,100.45,100.525,0
20080801|2008-06-05 09:00,5,100.6,101.75,100.6,101.5,12
20080801|2008-06-05 09:30,5,101.5,101.5,100.75,101.025,0
20080801|2008-06-05 10:00,5,101.025,101.15,100.725,100.75,0
20080801|2008-06-05 10:30,5,100.75,100.925,100.725,100.85,0
20080801|2008-06-05 11:00,5,100.85,100.9,100.7,100.8,0
20080801|2008-06-05 11:30,5,100.825,101.1,100.8,101,0
20080801|2008-06-05 12:00,5,101.075,101.275,100.95,100.95,0
20080801|2008-06-05 12:30,5,100.95,101.375,100.8,100.925,1
20080801|2008-06-05 13:00,5,100.9,101.05,100.9,101.025,0
20080801|2008-06-05 13:30,5,101.05,101.05,100.975,100.975,0
20080801|2008-06-05 14:00,5,100.95,101.05,100.95,101.05,0
20080801|2008-06-05 14:30,5,101,101,101,101,0
20080801|2008-06-05 15:00,5,101,101,100.75,100.8,0
20080801|2008-06-05 15:30,5,100.9,100.9,100.9,100.9,0
20080801|2008-06-05 16:00,5,101,101,101,101,0
20080801|2008-06-05 17:00,6,101.05,101.05,101.05,101.05,0
20080801|2008-06-05 19:00,6,100.975,100.975,100.975,100.975,0
20080801|2008-06-05 20:00,6,100.775,100.775,100.775,100.775,0
20080801|2008-06-05 22:00,6,100.75,100.75,100.75,100.75,0
20080801|2008-06-05 23:30,6,100.875,100.875,100.875,100.875,0
20080801|2008-06-06 01:30,6,100.875,100.875,100.875,100.875,0
20080801|2008-06-06 02:00,6,100.875,100.875,100.875,100.875,0
20080801|2008-06-06 03:00,6,100.875,100.875,100.875,100.875,0
20080801|2008-06-06 03:30,6,100.875,100.875,100.875,100.875,0
20080801|2008-06-06 04:00,6,100.875,100.875,100.875,100.875,0
20080801|2008-06-06 05:30,6,100.8,100.8,100.75,100.75,0
20080801|2008-06-06 06:30,6,100.8,100.8,100.8,100.8,0
20080801|2008-06-06 07:00,6,100.775,100.875,100.775,100.775,0
20080801|2008-06-06 07:30,6,100.775,100.8,100.75,100.75,0
20080801|2008-06-06 08:00,6,100.75,100.775,100.7,100.775,0
20080801|2008-06-06 08:30,6,100.7,101.1,100.7,101.1,0
20080801|2008-06-06 09:00,6,101.1,101.1,100.4,100.575,7
20080801|2008-06-06 09:30,6,100.6,101.025,100.6,100.7,0
20080801|2008-06-06 10:00,6,100.675,100.7,100.3,100.5,1
20080801|2008-06-06 10:30,6,100.475,100.65,100.475,100.55,0
20080801|2008-06-06 11:00,6,100.575,100.675,100.575,100.675,0
20080801|2008-06-06 11:30,6,100.675,100.75,100.6,100.7,0
20080801|2008-06-06 12:00,6,100.675,100.7,100.55,100.575,0
20080801|2008-06-06 12:30,6,100.575,100.7,100.475,100.55,6
20080801|2008-06-06 13:00,6,99.125,100.35,99.125,100.3,1
20080801|2008-06-06 16:00,6,100.2,100.2,100.2,100.2,0
20080801|2008-06-09 09:00,9,99.95,99.95,99.2,99.525,11
20080801|2008-06-09 09:30,9,99.425,99.675,99.425,99.5,0
20080801|2008-06-09 10:00,9,99.575,99.75,99.525,99.55,0
20080801|2008-06-09 10:30,9,99.55,99.625,99.15,99.3,0
20080801|2008-06-09 11:00,9,99.3,99.375,99.075,99.075,0
20080801|2008-06-09 11:30,9,99.125,99.275,99.1,99.175,0
20080801|2008-06-09 12:00,9,99.2,99.25,98.925,99.075,1
20080801|2008-06-09 12:30,9,99.075,99.3,98.925,99,0
20080801|2008-06-09 13:00,9,98.975,99.15,98.95,99,0
20080801|2008-06-09 13:30,9,99.025,99.1,99.025,99.05,0
20080801|2008-06-09 14:00,9,99.05,99.15,99.025,99.1,0
20080801|2008-06-09 14:30,9,99.075,99.175,99.075,99.175,0
20080801|2008-06-09 15:00,9,99.15,99.225,99.15,99.2,0
20080801|2008-06-09 15:30,9,99.2,99.25,99.15,99.225,0
20080801|2008-06-09 16:00,9,98.975,98.975,98.975,98.975,0
20080801|2008-06-09 17:30,10,99.15,99.15,99.15,99.15,0
20080801|2008-06-09 18:00,10,99.25,99.25,99.25,99.25,0
20080801|2008-06-09 18:30,10,99.275,99.325,99.275,99.325,0
20080801|2008-06-09 19:00,10,99.325,99.35,99,99,0
20080801|2008-06-09 19:30,10,99,99.3,98.975,99.3,0
20080801|2008-06-09 20:00,10,99.05,99.275,99.05,99.275,0
20080801|2008-06-10 00:00,10,99.2,99.2,99.2,99.2,0
20080801|2008-06-10 01:00,10,99.275,99.275,99.2,99.2,0
20080801|2008-06-10 02:30,10,99.275,99.275,99.275,99.275,0
20080801|2008-06-10 03:30,10,99.2,99.225,99.2,99.225,0
20080801|2008-06-10 05:00,10,99.225,99.225,99.225,99.225,0
20080801|2008-06-10 06:00,10,99.25,99.25,99.2,99.2,0
20080801|2008-06-10 06:30,10,99.2,99.25,99.075,99.075,0
20080801|2008-06-10 07:00,10,99.15,99.15,99.075,99.075,0
20080801|2008-06-10 07:30,10,99.05,99.05,99.05,99.05,0
20080801|2008-06-10 08:00,10,99.025,99.1,98.975,98.975,0
20080801|2008-06-10 08:30,10,98.975,99.05,98.9,98.9,0
20080801|2008-06-10 09:00,10,99,100.125,98.8,99.65,10
20080801|2008-06-10 09:30,10,99.65,99.85,99.575,99.85,0
20080801|2008-06-10 10:00,10,99.85,99.9,99.65,99.65,0
20080801|2008-06-10 10:30,10,99.625,99.7,99.6,99.7,0
20080801|2008-06-10 11:00,10,99.7,99.825,99.675,99.8,0
20080801|2008-06-10 11:30,10,99.8,100.075,99.725,99.925,2
20080801|2008-06-10 12:00,10,99.9,100,99.775,99.875,0
20080801|2008-06-10 12:30,10,99.925,100.1,99.55,99.575,0
20080801|2008-06-10 13:00,10,99.6,99.825,99.575,99.7,0
20080801|2008-06-10 13:30,10,99.825,99.825,99.65,99.675,0
20080801|2008-06-10 14:00,10,99.75,99.75,99.675,99.675,0
20080801|2008-06-10 14:30,10,99.675,99.75,99.65,99.75,0
20080801|2008-06-10 15:00,10,99.7,99.7,99.7,99.7,0
20080801|2008-06-10 15:30,10,99.65,99.65,99.65,99.65,0
20080801|2008-06-10 16:00,10,99.625,99.625,99.625,99.625,0
20080801|2008-06-10 17:00,11,99.65,99.7,99.65,99.7,0
20080801|2008-06-10 18:00,11,99.65,99.65,99.625,99.625,0
20080801|2008-06-10 20:00,11,99.675,99.675,99.625,99.625,0
20080801|2008-06-10 21:30,11,99.65,99.65,99.6,99.6,0
20080801|2008-06-10 22:00,11,99.7,99.7,99.7,99.7,0
20080801|2008-06-10 23:30,11,99.75,99.775,99.75,99.775,0
20080801|2008-06-11 03:30,11,99.8,99.8,99.775,99.775,0
20080801|2008-06-11 04:30,11,99.65,99.65,99.6,99.6,0
20080801|2008-06-11 05:00,11,99.6,99.6,99.6,99.6,0
20080801|2008-06-11 05:30,11,99.6,99.6,99.6,99.6,0
20080801|2008-06-11 06:00,11,99.725,99.725,99.725,99.725,0
20080801|2008-06-11 06:30,11,99.7,99.7,99.7,99.7,0
20080801|2008-06-11 07:00,11,99.65,99.65,99.625,99.625,0
20080801|2008-06-11 07:30,11,99.675,99.7,99.6,99.65,0
20080801|2008-06-11 08:00,11,99.675,99.775,99.625,99.775,0
20080801|2008-06-11 08:30,11,99.8,99.8,99.65,99.65,0
20080801|2008-06-11 09:00,11,99.7,99.7,99.05,99.175,6
20080801|2008-06-11 09:30,11,99.225,99.5,99.15,99.3,0
20080801|2008-06-11 10:00,11,99.3,99.9,99.3,99.7,0
20080801|2008-06-11 10:30,11,99.75,100.35,99.625,100.3,1
20080801|2008-06-11 11:00,11,100.25,101.85,100.2,101.75,11
20080801|2008-06-11 11:30,11,101.8,102.3,101.525,101.85,1
20080801|2008-06-11 12:00,11,101.75,101.925,101.7,101.825,0
20080801|2008-06-11 12:30,11,101.85,102.05,100.85,100.85,2
20080801|2008-06-11 13:00,11,100.925,101.05,100.7,101.05,2
20080801|2008-06-11 13:30,11,100.95,101.05,100.925,101,0
20080801|2008-06-11 14:00,11,101.125,101.2,101.125,101.2,0
20080801|2008-06-11 14:30,11,101.2,101.2,101.15,101.2,0
20080801|2008-06-11 15:00,11,101.2,101.2,101.05,101.2,0
20080801|2008-06-11 16:00,11,100.85,100.85,100.85,100.85,0
20080801|2008-06-11 17:00,12,101.2,101.2,100.875,100.875,0
20080801|2008-06-11 17:30,12,101.175,101.275,101.175,101.275,0
20080801|2008-06-11 18:30,12,101.2,101.35,101.2,101.35,0
20080801|2008-06-11 19:00,12,101.35,101.35,101.35,101.35,0
20080801|2008-06-11 19:30,12,101.35,101.35,101.35,101.35,0
20080801|2008-06-11 20:30,12,101.25,101.35,101.25,101.35,0
20080801|2008-06-11 21:30,12,101.025,101.025,101.025,101.025,0
20080801|2008-06-11 22:30,12,101.3,101.3,101.3,101.3,0
20080801|2008-06-11 23:30,12,101.3,101.3,101.3,101.3,0
20080801|2008-06-12 02:30,12,101.3,101.3,101.3,101.3,0
20080801|2008-06-12 03:00,12,101.3,101.3,101.3,101.3,0
20080801|2008-06-12 03:30,12,101.3,101.3,101.3,101.3,0
20080801|2008-06-12 04:00,12,101.3,101.35,101.3,101.3,0
20080801|2008-06-12 04:30,12,101.3,101.35,101.3,101.35,0
20080801|2008-06-12 05:30,12,101.15,101.15,101.125,101.125,0
20080801|2008-06-12 06:00,12,101.125,101.125,101,101,0
20080801|2008-06-12 06:30,12,101.175,101.175,101.175,101.175,0
20080801|2008-06-12 07:00,12,101.025,101.025,100.9,100.9,0
20080801|2008-06-12 07:30,12,100.85,100.9,100.7,100.8,0
20080801|2008-06-12 08:00,12,100.8,100.8,100.4,100.55,0
20080801|2008-06-12 08:30,12,100.45,100.55,100.375,100.55,0
20080801|2008-06-12 09:00,12,100.7,101.475,100.075,101.275,3
20080801|2008-06-12 09:30,12,101.2,101.2,100.75,101,0
20080801|2008-06-12 10:00,12,100.975,101.05,100.8,101.05,0
20080801|2008-06-12 10:30,12,101,101.2,100.65,100.95,0
20080801|2008-06-12 11:00,12,100.95,101.175,100.925,101.075,0
20080801|2008-06-12 11:30,12,101.075,101.475,101.05,101.25,0
20080801|2008-06-12 12:00,12,101.25,101.45,101.225,101.35,0
20080801|2008-06-12 12:30,12,101.325,101.625,101.275,101.55,1
20080801|2008-06-12 13:00,12,101.5,101.55,101.425,101.425,0
20080801|2008-06-12 13:30,12,101.5,101.5,101.475,101.5,0
20080801|2008-06-12 14:00,12,101.55,101.65,101.475,101.475,0
20080801|2008-06-12 14:30,12,101.55,101.55,101.475,101.55,0
20080801|2008-06-12 15:00,12,101.45,101.45,101.45,101.45,0
20080801|2008-06-12 15:30,12,101.6,101.6,101.4,101.4,0
20080801|2008-06-12 16:00,12,101.6,101.6,101.6,101.6,0
20080801|2008-06-12 17:00,13,101.6,101.6,101.6,101.6,0
20080801|2008-06-12 18:00,13,101.6,101.6,101.6,101.6,0
20080801|2008-06-12 18:30,13,101.6,101.6,101.6,101.6,0
20080801|2008-06-12 19:00,13,101.65,101.65,101.65,101.65,0
20080801|2008-06-12 20:00,13,101.65,101.75,101.65,101.7,0
20080801|2008-06-12 20:30,13,101.7,101.725,101.7,101.725,0
20080801|2008-06-12 22:00,13,101.6,101.6,101.5,101.5,0
20080801|2008-06-12 23:30,13,101.4,101.4,101.4,101.4,0
20080801|2008-06-13 02:30,13,101.6,101.6,101.6,101.6,0
20080801|2008-06-13 03:00,13,101.55,101.6,101.55,101.6,0
20080801|2008-06-13 04:00,13,101.55,101.55,101.55,101.55,0
20080801|2008-06-13 05:30,13,101.55,101.55,101.55,101.55,0
20080801|2008-06-13 06:00,13,101.575,101.6,101.575,101.6,0
20080801|2008-06-13 06:30,13,101.6,101.6,101.525,101.525,0
20080801|2008-06-13 07:00,13,101.5,101.5,101.475,101.475,0
20080801|2008-06-13 07:30,13,101.5,101.6,101.5,101.6,0
20080801|2008-06-13 08:00,13,101.6,101.6,101.4,101.55,0
20080801|2008-06-13 08:30,13,101.45,101.45,101.4,101.4,0
20080801|2008-06-13 09:00,13,101.5,102.425,101.5,102.425,4
20080801|2008-06-13 09:30,13,102.425,102.75,101.925,102.175,5
20080801|2008-06-13 10:00,13,102.2,102.575,102,102.575,1
20080801|2008-06-13 10:30,13,102.575,102.65,102.425,102.425,0
20080801|2008-06-13 11:00,13,102.425,102.925,102.375,102.65,0
20080801|2008-06-13 11:30,13,102.675,102.825,102.425,102.6,0
20080801|2008-06-13 12:00,13,102.65,102.8,102.5,102.675,0
20080801|2008-06-13 12:30,13,102.725,102.725,102.2,102.3,0
20080801|2008-06-13 13:00,13,102.3,102.65,102.3,102.65,0
20080801|2008-06-13 16:00,13,102.275,102.275,102.275,102.275,0
20080801|2008-06-16 09:00,16,102.65,103.875,102.65,103.475,4
20080801|2008-06-16 09:30,16,103.475,103.525,102.775,103.05,1
20080801|2008-06-16 10:00,16,103,103.2,102.9,103.15,0
20080801|2008-06-16 10:30,16,103.2,103.725,103.2,103.65,0
20080801|2008-06-16 11:00,16,103.7,103.75,103.475,103.5,0
20080801|2008-06-16 11:30,16,103.475,103.5,103.225,103.275,0
20080801|2008-06-16 12:00,16,103.275,103.35,103.2,103.325,0
20080801|2008-06-16 12:30,16,103.35,103.45,102.625,103.45,0
20080801|2008-06-16 13:00,16,103.4,103.5,103.25,103.4,0
20080801|2008-06-16 13:30,16,103.275,103.475,103.275,103.4,0
20080801|2008-06-16 14:00,16,103.475,103.6,103.425,103.6,0
20080801|2008-06-16 14:30,16,103.5,103.65,103.5,103.65,0
20080801|2008-06-16 15:30,16,103.45,103.65,103.45,103.45,0
20080801|2008-06-16 18:30,17,103.2,103.2,103.2,103.2,0
20080801|2008-06-16 21:00,17,103.3,103.3,103.2,103.2,0
20080801|2008-06-16 21:30,17,103.375,103.45,103.375,103.45,0
20080801|2008-06-16 22:00,17,103.575,103.6,103.575,103.6,0
20080801|2008-06-16 22:30,17,103.5,103.5,103.5,103.5,0
20080801|2008-06-17 00:30,17,103.65,103.65,103.65,103.65,0
20080801|2008-06-17 01:30,17,103.575,103.575,103.575,103.575,0
20080801|2008-06-17 02:00,17,103.65,103.65,103.65,103.65,0
20080801|2008-06-17 02:30,17,103.825,103.825,103.825,103.825,0
20080801|2008-06-17 03:00,17,103.825,103.825,103.825,103.825,0
20080801|2008-06-17 03:30,17,103.85,103.85,103.85,103.85,0
20080801|2008-06-17 04:00,17,103.85,103.85,103.85,103.85,0
20080801|2008-06-17 05:00,17,103.95,104.375,103.95,104.025,0
20080801|2008-06-17 05:30,17,104.25,104.4,104.15,104.25,0
20080801|2008-06-17 06:00,17,104.225,104.45,104.225,104.45,0
20080801|2008-06-17 06:30,17,104.45,104.45,103.875,103.875,0
20080801|2008-06-17 07:00,17,104.05,104.1,104.05,104.1,0
20080801|2008-06-17 07:30,17,104.05,104.05,103.95,103.95,0
20080801|2008-06-17 08:00,17,103.925,104.05,103.9,104.05,0
20080801|2008-06-17 08:30,17,104.05,104.15,103.85,103.85,0
20080801|2008-06-17 09:00,17,103.85,104.025,103,103.425,1
20080801|2008-06-17 09:30,17,103.425,103.6,103.225,103.45,0
20080801|2008-06-17 10:00,17,103.475,104.025,103.475,103.975,0
20080801|2008-06-17 10:30,17,103.975,104.05,103.625,103.975,0
20080801|2008-06-17 11:00,17,103.975,104.1,103.925,104.05,0
20080801|2008-06-17 11:30,17,104.05,104.4,104,104.375,1
20080801|2008-06-17 12:00,17,104.4,104.425,103.6,103.7,0
20080801|2008-06-17 12:30,17,103.7,103.925,103.425,103.6,1
20080801|2008-06-17 13:00,17,103.625,103.75,103.6,103.65,0
20080801|2008-06-17 13:30,17,103.625,103.85,103.625,103.65,0
20080801|2008-06-17 14:00,17,103.675,103.675,103.65,103.65,0
20080801|2008-06-17 14:30,17,103.825,103.925,103.825,103.925,0
20080801|2008-06-17 15:30,17,103.6,103.6,103.6,103.6,0
20080801|2008-06-17 17:00,18,103.8,103.8,103.55,103.55,0
20080801|2008-06-17 18:00,18,103.6,103.9,103.6,103.9,0
20080801|2008-06-17 18:30,18,103.6,103.6,103.6,103.6,0
20080801|2008-06-17 19:00,18,103.85,103.85,103.85,103.85,0
20080801|2008-06-17 19:30,18,103.95,103.95,103.95,103.95,0
20080801|2008-06-17 20:00,18,103.6,103.6,103.6,103.6,0
20080801|2008-06-17 21:30,18,103.65,103.65,103.6,103.6,0
20080801|2008-06-17 22:00,18,103.575,103.6,103.575,103.6,0
20080801|2008-06-17 22:30,18,103.6,103.6,103.575,103.575,0
20080801|2008-06-17 23:30,18,103.6,103.6,103.6,103.6,0
20080801|2008-06-18 01:00,18,103.5,103.5,103.475,103.475,0
20080801|2008-06-18 01:30,18,103.45,103.45,103.45,103.45,0
20080801|2008-06-18 02:00,18,103.45,103.45,103.4,103.4,0
20080801|2008-06-18 03:30,18,103.475,103.475,103.45,103.45,0
20080801|2008-06-18 04:00,18,103.45,103.475,103.45,103.475,0
20080801|2008-06-18 04:30,18,103.45,103.475,103.4,103.475,0
20080801|2008-06-18 05:30,18,103.475,103.5,103.475,103.5,0
20080801|2008-06-18 06:00,18,103.475,103.5,103.425,103.425,0
20080801|2008-06-18 06:30,18,103.5,103.5,103.5,103.5,0
20080801|2008-06-18 07:00,18,103.525,103.575,103.5,103.525,0
20080801|2008-06-18 07:30,18,103.525,103.55,103.5,103.5,0
20080801|2008-06-18 08:00,18,103.55,103.775,103.525,103.525,0
20080801|2008-06-18 08:30,18,103.6,103.6,103.5,103.5,0
20080801|2008-06-18 09:00,18,103.6,103.625,103.05,103.5,3
20080801|2008-06-18 09:30,18,103.425,103.475,103.15,103.4,0
20080801|2008-06-18 10:00,18,103.45,103.55,103.125,103.175,0
20080801|2008-06-18 10:30,18,103.2,103.475,103.15,103.375,0
20080801|2008-06-18 11:00,18,103.4,103.625,103.4,103.5,0
20080801|2008-06-18 11:30,18,103.55,103.875,103.55,103.8,0
20080801|2008-06-18 12:00,18,103.8,103.9,103.625,103.85,0
20080801|2008-06-18 12:30,18,103.85,103.9,103.55,103.875,0
20080801|2008-06-18 13:00,18,103.9,103.975,103.8,103.85,0
20080801|2008-06-18 13:30,18,103.85,104,103.85,104,0
20080801|2008-06-18 14:00,18,103.95,103.95,103.925,103.925,0
20080801|2008-06-18 14:30,18,103.9,104,103.825,104,0
20080801|2008-06-18 15:00,18,103.975,103.975,103.9,103.9,0
20080801|2008-06-18 16:00,18,103.9,103.9,103.9,103.9,0
20080801|2008-06-18 17:00,19,103.85,103.85,103.85,103.85,0
20080801|2008-06-18 18:00,19,103.875,103.9,103.875,103.9,0
20080801|2008-06-18 18:30,19,103.9,103.9,103.9,103.9,0
20080801|2008-06-18 22:30,19,103.9,103.9,103.9,103.9,0
20080801|2008-06-19 01:30,19,103.9,104,103.9,104,0
20080801|2008-06-19 02:00,19,104,104,104,104,0
20080801|2008-06-19 02:30,19,104.025,104.175,104.025,104.175,0
20080801|2008-06-19 03:00,19,104.175,104.2,104.175,104.175,0
20080801|2008-06-19 03:30,19,104.175,104.175,104.125,104.125,0
20080801|2008-06-19 04:30,19,104.125,104.125,104.125,104.125,0
20080801|2008-06-19 05:00,19,104.2,104.2,104.2,104.2,0
20080801|2008-06-19 05:30,19,104.1,104.1,104,104,0
20080801|2008-06-19 06:00,19,104.175,104.175,104.075,104.075,0
20080801|2008-06-19 06:30,19,104.075,104.075,103.9,103.9,0
20080801|2008-06-19 07:00,19,103.9,104,103.7,103.85,0
20080801|2008-06-19 07:30,19,103.875,103.95,103.875,103.9,0
20080801|2008-06-19 08:00,19,103.925,104.1,103.925,104.075,0
20080801|2008-06-19 08:30,19,104,104,103.65,103.75,0
20080801|2008-06-19 09:00,19,103.8,103.9,102.75,103.025,5
20080801|2008-06-19 09:30,19,103.025,103.675,103,103.6,0
20080801|2008-06-19 10:00,19,103.6,103.95,103.55,103.8,1
20080801|2008-06-19 10:30,19,103.8,103.9,103.725,103.9,0
20080801|2008-06-19 11:00,19,103.85,103.85,103.4,103.7,0
20080801|2008-06-19 11:30,19,103.725,103.85,103.65,103.7,0
20080801|2008-06-19 12:00,19,103.675,103.7,103.225,103.375,0
20080801|2008-06-19 12:30,19,103.4,103.5,102.975,103.4,1
20080801|2008-06-19 13:00,19,103.4,103.5,103.325,103.375,0
20080801|2008-06-19 13:30,19,103.375,103.525,103.375,103.525,0
20080801|2008-06-19 14:00,19,103.525,103.725,103.45,103.725,0
20080801|2008-06-19 14:30,19,103.5,103.5,103.5,103.5,0
20080801|2008-06-19 15:00,19,103.5,103.875,103.5,103.875,0
20080801|2008-06-19 15:30,19,103.45,103.45,103.45,103.45,0
20080801|2008-06-19 17:00,20,103.5,104.05,103.5,104.05,0
20080801|2008-06-19 17:30,20,103.75,103.75,103.75,103.75,0
20080801|2008-06-19 18:30,20,103.675,103.675,103.675,103.675,0
20080801|2008-06-19 19:00,20,103.65,103.65,103.65,103.65,0
20080801|2008-06-19 20:00,20,103.625,103.625,103.625,103.625,0
20080801|2008-06-19 21:30,20,103.85,103.85,103.85,103.85,0
20080801|2008-06-20 02:30,20,103.625,103.625,103.625,103.625,0
20080801|2008-06-20 04:00,20,103.7,103.8,103.7,103.8,0
20080801|2008-06-20 04:30,20,103.825,103.825,103.8,103.8,0
20080801|2008-06-20 05:00,20,103.825,103.825,103.825,103.825,0
20080801|2008-06-20 05:30,20,103.8,103.8,103.8,103.8,0
20080801|2008-06-20 06:00,20,103.8,103.8,103.8,103.8,0
20080801|2008-06-20 07:00,20,103.875,103.95,103.825,103.9,0
20080801|2008-06-20 07:30,20,103.875,103.9,103.8,103.8,0
20080801|2008-06-20 08:00,20,103.825,103.9,103.75,103.75,0
20080801|2008-06-20 08:30,20,103.75,103.875,103.675,103.725,0
20080801|2008-06-20 09:00,20,103.775,105.4,103.775,104.925,9
20080801|2008-06-20 09:30,20,104.9,105.5,104.875,105.15,0
20080801|2008-06-20 10:00,20,105.125,106.15,104.975,106.025,1
20080801|2008-06-20 10:30,20,106,106.025,105.6,105.8,1
20080801|2008-06-20 11:00,20,105.7,105.975,105.5,105.5,0
20080801|2008-06-20 11:30,20,105.475,105.6,105.4,105.475,0
20080801|2008-06-20 12:00,20,105.525,105.725,105.225,105.45,0
20080801|2008-06-20 12:30,20,105.7,105.75,104.875,104.875,1
20080801|2008-06-20 13:00,20,104.875,105.075,104.825,104.95,0
20080801|2008-06-20 15:30,20,104.85,104.85,104.85,104.85,0
20080801|2008-06-23 09:00,23,105.35,105.35,104.175,104.8,6
20080801|2008-06-23 09:30,23,104.775,104.95,104.55,104.95,0
20080801|2008-06-23 10:00,23,104.975,105.175,104.8,105,0
20080801|2008-06-23 10:30,23,105,105,104.65,104.8,0
20080801|2008-06-23 11:00,23,104.8,105.025,104.8,104.9,0
20080801|2008-06-23 11:30,23,104.9,104.975,104.775,104.85,0
20080801|2008-06-23 12:00,23,104.825,104.85,104.525,104.6,0
20080801|2008-06-23 12:30,23,104.6,104.9,104.5,104.6,1
20080801|2008-06-23 13:00,23,104.6,104.8,104.55,104.8,0
20080801|2008-06-23 13:30,23,104.8,104.8,104.65,104.8,0
20080801|2008-06-23 14:00,23,104.8,104.8,104.8,104.8,0
20080801|2008-06-23 14:30,23,104.8,104.8,104.8,104.8,0
20080801|2008-06-23 15:30,23,104.7,104.7,104.7,104.7,0
20080801|2008-06-23 18:30,24,104.75,104.75,104.75,104.75,0
20080801|2008-06-23 19:30,24,104.8,104.8,104.8,104.8,0
20080801|2008-06-23 21:30,24,104.675,104.675,104.675,104.675,0
20080801|2008-06-23 23:00,24,104.7,104.7,104.7,104.7,0
20080801|2008-06-24 02:30,24,104.775,104.775,104.775,104.775,0
20080801|2008-06-24 03:00,24,104.775,104.8,104.775,104.8,0
20080801|2008-06-24 03:30,24,104.725,104.725,104.725,104.725,0
20080801|2008-06-24 05:30,24,104.7,104.7,104.7,104.7,0
20080801|2008-06-24 06:00,24,104.65,104.725,104.6,104.6,0
20080801|2008-06-24 06:30,24,104.6,104.65,104.6,104.65,0
20080801|2008-06-24 07:00,24,104.7,104.8,104.7,104.8,0
20080801|2008-06-24 07:30,24,104.8,104.8,104.8,104.8,0
20080801|2008-06-24 08:00,24,104.8,104.825,104.7,104.75,0
20080801|2008-06-24 08:30,24,104.8,104.975,104.8,104.975,0
20080801|2008-06-24 09:00,24,104.975,105.025,104.225,104.225,0
20080801|2008-06-24 09:30,24,104.225,104.525,103.875,104.225,0
20080801|2008-06-24 10:00,24,104.2,104.7,104.125,104.45,0
20080801|2008-06-24 10:30,24,104.45,104.5,104.175,104.225,0
20080801|2008-06-24 11:00,24,104.275,104.425,104.225,104.35,0
20080801|2008-06-24 11:30,24,104.375,104.475,104.375,104.45,0
20080801|2008-06-24 12:00,24,104.4,104.825,104.375,104.6,0
20080801|2008-06-24 12:30,24,104.6,104.75,104.475,104.675,2
20080801|2008-06-24 13:00,24,104.675,104.7,104.575,104.625,0
20080801|2008-06-24 13:30,24,104.625,104.625,104.575,104.6,0
20080801|2008-06-24 14:30,24,104.675,104.7,104.625,104.625,0
20080801|2008-06-24 15:00,24,104.65,104.65,104.6,104.6,0
20080801|2008-06-24 15:30,24,104.6,104.6,104.6,104.6,0
20080801|2008-06-24 16:00,24,104.675,104.675,104.675,104.675,0
20080801|2008-06-24 17:00,25,104.575,105,104.35,104.35,0
20080801|2008-06-24 18:00,25,104.425,104.5,104.425,104.5,0
20080801|2008-06-24 18:30,25,104.6,104.6,104.6,104.6,0
20080801|2008-06-24 20:00,25,104.65,104.65,104.65,104.65,0
20080801|2008-06-24 20:30,25,104.725,104.825,104.725,104.825,0
20080801|2008-06-25 03:00,25,104.8,104.8,104.8,104.8,0
20080801|2008-06-25 04:00,25,104.7,104.7,104.5,104.5,0
20080801|2008-06-25 04:30,25,104.45,104.45,104.45,104.45,0
20080801|2008-06-25 05:00,25,104.7,104.7,104.7,104.7,0
20080801|2008-06-25 05:30,25,104.7,104.7,104.7,104.7,0
20080801|2008-06-25 06:00,25,104.45,104.45,104.45,104.45,0
20080801|2008-06-25 06:30,25,104.45,104.45,104.45,104.45,0
20080801|2008-06-25 07:00,25,104.5,104.5,104.5,104.5,0
20080801|2008-06-25 07:30,25,104.55,104.55,104.45,104.45,0
20080801|2008-06-25 08:00,25,104.575,104.575,104.4,104.4,0
20080801|2008-06-25 08:30,25,104.5,104.8,104.5,104.8,0
20080801|2008-06-25 09:00,25,104.775,104.85,103.825,104.225,1
20080801|2008-06-25 09:30,25,104.075,104.125,103.85,103.925,0
20080801|2008-06-25 10:00,25,103.9,103.95,103.55,103.85,2
20080801|2008-06-25 10:30,25,103.85,104,103.825,103.975,0
20080801|2008-06-25 11:00,25,103.975,104.2,103.825,104.15,0
20080801|2008-06-25 11:30,25,104.1,104.6,104.1,104.5,0
20080801|2008-06-25 12:00,25,104.575,104.875,104.5,104.725,0
20080801|2008-06-25 12:30,25,104.75,104.775,104.375,104.375,0
20080801|2008-06-25 13:00,25,104.4,104.6,104.25,104.6,0
20080801|2008-06-25 13:30,25,104.6,104.6,104.5,104.5,0
20080801|2008-06-25 14:00,25,104.575,104.575,104.575,104.575,0
20080801|2008-06-25 14:30,25,104.625,104.675,104.6,104.6,0
20080801|2008-06-25 15:00,25,104.7,104.7,104.7,104.7,0
20080801|2008-06-25 15:30,25,104.4,104.4,104.4,104.4,0
20080801|2008-06-25 17:30,26,104.675,104.7,104.4,104.4,0
20080801|2008-06-25 19:30,26,104.45,104.45,104.4,104.4,0
20080801|2008-06-25 20:30,26,104.425,104.425,104.425,104.425,0
20080801|2008-06-25 22:00,26,104.55,104.55,104.55,104.55,0
20080801|2008-06-26 01:30,26,104.55,104.55,104.55,104.55,0
20080801|2008-06-26 02:00,26,104.55,104.55,104.55,104.55,0
20080801|2008-06-26 02:30,26,104.55,104.55,104.55,104.55,0
20080801|2008-06-26 04:00,26,104.5,104.5,104.5,104.5,0
20080801|2008-06-26 04:30,26,104.5,104.5,104.5,104.5,0
20080801|2008-06-26 05:00,26,104.55,104.55,104.55,104.55,0
20080801|2008-06-26 05:30,26,104.5,104.6,104.5,104.6,0
20080801|2008-06-26 06:00,26,104.6,104.6,104.6,104.6,0
20080801|2008-06-26 06:30,26,104.625,104.625,104.625,104.625,0
20080801|2008-06-26 07:00,26,104.6,104.65,104.6,104.65,0
20080801|2008-06-26 07:30,26,104.65,104.7,104.6,104.7,0
20080801|2008-06-26 08:00,26,104.7,105,104.7,104.8,0
20080801|2008-06-26 08:30,26,104.95,105.1,104.875,104.95,0
20080801|2008-06-26 09:00,26,105.05,105.2,104.775,104.8,0
20080801|2008-06-26 09:30,26,104.8,104.9,104.4,104.6,0
20080801|2008-06-26 10:00,26,104.55,104.7,104.475,104.575,1
20080801|2008-06-26 10:30,26,104.575,104.625,104.275,104.475,0
20080801|2008-06-26 11:00,26,104.475,104.475,103.95,103.95,0
20080801|2008-06-26 11:30,26,103.95,104.025,103.6,103.775,0
20080801|2008-06-26 12:00,26,103.75,103.95,103.6,103.6,0
20080801|2008-06-26 12:30,26,103.6,103.85,103.55,103.75,1
20080801|2008-06-26 13:00,26,103.825,103.95,103.6,103.7,0
20080801|2008-06-26 13:30,26,103.7,103.8,103.65,103.8,0
20080801|2008-06-26 14:00,26,103.825,103.9,103.8,103.9,0
20080801|2008-06-26 14:30,26,103.875,103.875,103.875,103.875,0
20080801|2008-06-26 15:00,26,103.9,104,103.9,104,0
20080801|2008-06-26 15:30,26,104,104.7,103.95,104.7,0
20080801|2008-06-26 16:00,26,103.85,103.85,103.85,103.85,0
20080801|2008-06-26 17:00,27,104.6,104.9,104.6,104.8,0
20080801|2008-06-26 17:30,27,104.75,104.95,104.75,104.8,0
20080801|2008-06-26 18:00,27,104.8,104.8,104.8,104.8,0
20080801|2008-06-26 18:30,27,104.75,105.05,104.525,104.975,0
20080801|2008-06-26 19:00,27,104.775,105.05,104.775,105,0
20080801|2008-06-26 19:30,27,105.05,105.075,104.65,104.9,0
20080801|2008-06-26 20:00,27,104.9,104.95,104.55,104.8,0
20080801|2008-06-26 20:30,27,104.825,104.825,104.825,104.825,0
20080801|2008-06-26 21:00,27,104.825,104.825,104.75,104.75,0
20080801|2008-06-26 22:00,27,104.65,104.65,104.65,104.65,0
20080801|2008-06-27 01:30,27,104.7,104.7,104.7,104.7,0
20080801|2008-06-27 02:00,27,104.575,104.575,104.55,104.55,0
20080801|2008-06-27 02:30,27,104.525,104.525,104.525,104.525,0
20080801|2008-06-27 03:00,27,104.6,104.6,104.6,104.6,0
20080801|2008-06-27 03:30,27,104.7,104.7,104.6,104.6,0
20080801|2008-06-27 04:00,27,104.7,104.7,104.7,104.7,0
20080801|2008-06-27 05:30,27,104.7,104.8,104.65,104.8,0
20080801|2008-06-27 06:00,27,104.825,104.95,104.825,104.95,0
20080801|2008-06-27 06:30,27,104.975,105.05,104.975,104.975,0
20080801|2008-06-27 07:00,27,105,105.025,104.975,105.025,0
20080801|2008-06-27 07:30,27,104.975,105.025,104.975,105,0
20080801|2008-06-27 08:00,27,104.975,105,104.725,104.725,0
20080801|2008-06-27 08:30,27,104.8,104.8,104.2,104.45,0
20080801|2008-06-27 09:00,27,104.45,104.85,104.4,104.65,2
20080801|2008-06-27 09:30,27,104.6,104.625,104.375,104.4,0
20080801|2008-06-27 10:00,27,104.375,104.7,104.375,104.65,0
20080801|2008-06-27 10:30,27,104.675,104.75,104.525,104.65,0
20080801|2008-06-27 11:00,27,104.65,104.8,104.65,104.775,0
20080801|2008-06-27 11:30,27,104.7,104.775,104.5,104.75,0
20080801|2008-06-27 12:00,27,104.75,104.775,104.55,104.725,0
20080801|2008-06-27 12:30,27,104.7,105.45,104.25,104.7,6
20080801|2008-06-27 13:00,27,104.65,105.05,104.6,104.9,0
20080801|2008-06-27 13:30,27,105,105,105,105,0
20080801|2008-06-27 15:30,27,105.1,105.1,105.1,105.1,0
20080801|2008-06-30 09:00,30,104.375,104.45,103.35,104.45,19
20080801|2008-06-30 09:30,30,104.45,104.475,104.25,104.35,0
20080801|2008-06-30 10:00,30,104.35,104.4,104.2,104.2,0
20080801|2008-06-30 10:30,30,104.2,104.325,103.7,103.85,0
20080801|2008-06-30 11:00,30,103.825,103.875,103.6,103.725,0
20080801|2008-06-30 11:30,30,103.775,103.85,103.325,103.55,0
20080801|2008-06-30 12:00,30,103.625,103.725,103.35,103.6,0
20080801|2008-06-30 12:30,30,103.625,103.75,103.25,103.4,1
20080801|2008-06-30 13:00,30,103.4,103.65,103.4,103.5,0
20080801|2008-06-30 13:30,30,103.55,103.55,103.5,103.525,0
20080801|2008-06-30 14:00,30,103.55,103.6,103.525,103.6,0
20080801|2008-06-30 14:30,30,103.55,103.6,103.525,103.525,0
20080801|2008-06-30 15:00,30,103.525,103.525,103.525,103.525,0
20080801|2008-06-30 15:30,30,103.6,103.6,103.6,103.6,0
20080801|2008-06-30 16:00,30,103.425,103.425,103.425,103.425,0
20080801|2008-06-30 17:00,1,103.65,103.65,103.65,103.65,0
20080801|2008-06-30 18:00,1,103.65,103.65,103.65,103.65,0
20080801|2008-06-30 18:30,1,103.6,103.6,103.6,103.6,0
20080801|2008-06-30 19:00,1,103.7,103.7,103.7,103.7,0
20080801|2008-06-30 19:30,1,103.55,103.55,103.55,103.55,0
20080801|2008-06-30 23:00,1,103.55,103.55,103.55,103.55,0
20080801|2008-06-30 23:30,1,103.65,103.65,103.65,103.65,0
20080801|2008-07-01 01:00,1,103.65,103.65,103.65,103.65,0
20080801|2008-07-01 01:30,1,103.65,103.65,103.65,103.65,0
20080801|2008-07-01 02:00,1,103.7,103.7,103.7,103.7,0
20080801|2008-07-01 02:30,1,103.675,103.675,103.675,103.675,0
20080801|2008-07-01 03:00,1,103.675,103.675,103.675,103.675,0
20080801|2008-07-01 03:30,1,103.575,103.575,103.525,103.525,0
20080801|2008-07-01 04:00,1,103.575,103.575,103.575,103.575,0
20080801|2008-07-01 04:30,1,103.575,103.575,103.55,103.55,0
20080801|2008-07-01 05:00,1,103.575,103.575,103.575,103.575,0
20080801|2008-07-01 05:30,1,103.55,103.575,103.525,103.575,0
20080801|2008-07-01 06:00,1,103.575,103.575,103.525,103.575,0
20080801|2008-07-01 06:30,1,103.55,103.55,103.55,103.55,0
20080801|2008-07-01 07:00,1,103.575,103.6,103.5,103.5,0
20080801|2008-07-01 07:30,1,103.6,103.6,103.6,103.6,0
20080801|2008-07-01 08:00,1,103.6,103.825,103.6,103.75,0
20080801|2008-07-01 08:30,1,103.75,103.9,103.575,103.9,0
20080801|2008-07-01 09:00,1,103.75,104.7,103.75,104.2,14
20080801|2008-07-01 09:30,1,104.175,104.175,103.725,103.725,1
20080801|2008-07-01 10:00,1,103.75,103.9,103.55,103.775,1
20080801|2008-07-01 10:30,1,103.825,104,103.7,103.975,0
20080801|2008-07-01 11:00,1,104,104.1,103.775,103.775,0
20080801|2008-07-01 11:30,1,103.8,103.8,103.575,103.625,0
20080801|2008-07-01 12:00,1,103.625,103.925,103.625,103.775,0
20080801|2008-07-01 12:30,1,103.8,103.825,103.325,103.325,0
20080801|2008-07-01 13:00,1,103.375,103.525,103.35,103.4,0
20080801|2008-07-01 13:30,1,103.375,103.575,103.35,103.45,0
20080801|2008-07-01 14:00,1,103.45,103.45,103.45,103.45,0
20080801|2008-07-01 14:30,1,103.5,103.55,103.45,103.55,0
20080801|2008-07-01 15:00,1,103.5,103.525,103.5,103.525,0
20080801|2008-07-01 15:30,1,103.5,103.5,103.5,103.5,0
20080801|2008-07-01 16:00,1,103.325,103.325,103.325,103.325,0
20080801|2008-07-01 17:00,2,103.425,103.425,103.425,103.425,0
20080801|2008-07-01 18:00,2,103.5,103.5,103.5,103.5,0
20080801|2008-07-01 18:30,2,103.525,103.525,103.525,103.525,0
20080801|2008-07-01 20:30,2,103.65,103.65,103.6,103.6,0
20080801|2008-07-01 21:30,2,103.6,103.6,103.6,103.6,0
20080801|2008-07-01 22:30,2,103.6,103.6,103.525,103.525,0
20080801|2008-07-02 02:00,2,103.65,103.65,103.65,103.65,0
20080801|2008-07-02 03:00,2,103.65,103.65,103.65,103.65,0
20080801|2008-07-02 03:30,2,103.65,103.65,103.65,103.65,0
20080801|2008-07-02 04:30,2,103.6,103.6,103.6,103.6,0
20080801|2008-07-02 05:00,2,103.525,103.525,103.5,103.5,0
20080801|2008-07-02 05:30,2,103.5,103.5,103.5,103.5,0
20080801|2008-07-02 06:00,2,103.6,103.75,103.6,103.75,0
20080801|2008-07-02 06:30,2,103.7,103.75,103.7,103.7,0
20080801|2008-07-02 07:00,2,103.8,103.85,103.75,103.75,0
20080801|2008-07-02 07:30,2,103.75,103.75,103.7,103.75,0
20080801|2008-07-02 08:00,2,103.75,103.8,103.7,103.8,0
20080801|2008-07-02 08:30,2,103.7,103.75,103.65,103.75,0
20080801|2008-07-02 09:00,2,103.725,103.85,103.125,103.35,3
20080801|2008-07-02 09:30,2,103.3,103.4,103.25,103.3,0
20080801|2008-07-02 10:00,2,103.35,103.875,103.3,103.875,1
20080801|2008-07-02 10:30,2,103.875,104.075,103.775,104,0
20080801|2008-07-02 11:00,2,104,104,103.8,103.85,0
20080801|2008-07-02 11:30,2,103.85,103.875,103.725,103.875,0
20080801|2008-07-02 12:00,2,103.825,104.025,103.825,103.95,0
20080801|2008-07-02 12:30,2,104.05,104.25,103.925,104,0
20080801|2008-07-02 13:00,2,104.05,104.5,104.05,104.475,1
20080801|2008-07-02 13:30,2,104.4,104.425,104.35,104.375,0
20080801|2008-07-02 14:00,2,104.375,104.4,104.375,104.375,0
20080801|2008-07-02 14:30,2,104.225,104.225,104.225,104.225,0
20080801|2008-07-02 15:00,2,104.225,104.225,104.225,104.225,0
20080801|2008-07-02 15:30,2,104.3,104.375,104.3,104.35,0
20080801|2008-07-02 16:00,2,104,104,104,104,0
20080801|2008-07-02 17:00,3,104.375,104.375,104.375,104.375,0
20080801|2008-07-02 17:30,3,104.4,104.65,104.4,104.525,0
20080801|2008-07-02 18:00,3,104.525,104.575,104.525,104.575,0
20080801|2008-07-02 18:30,3,104.525,104.525,104.525,104.525,0
20080801|2008-07-02 19:00,3,104.5,104.5,104.5,104.5,0
20080801|2008-07-02 19:30,3,104.45,104.45,104.45,104.45,0
20080801|2008-07-02 21:00,3,104.325,104.5,104.275,104.5,0
20080801|2008-07-02 21:30,3,104.275,104.375,104.175,104.375,0
20080801|2008-07-02 22:00,3,104.4,104.4,104.3,104.3,0
20080801|2008-07-02 22:30,3,104.3,104.3,104.3,104.3,0
20080801|2008-07-02 23:30,3,104.4,104.4,104.4,104.4,0
20080801|2008-07-03 01:00,3,104.4,104.4,104.4,104.4,0
20080801|2008-07-03 01:30,3,104.4,104.4,104.4,104.4,0
20080801|2008-07-03 02:00,3,104.35,104.35,104.15,104.15,0
20080801|2008-07-03 05:30,3,104.175,104.2,104.15,104.15,0
20080801|2008-07-03 06:00,3,104.175,104.175,104.15,104.175,0
20080801|2008-07-03 06:30,3,104.15,104.2,104.15,104.2,0
20080801|2008-07-03 07:00,3,104.15,104.175,104.15,104.175,0
20080801|2008-07-03 07:30,3,104.175,104.35,104.175,104.225,0
20080801|2008-07-03 08:00,3,104.225,104.4,104.125,104.3,0
20080801|2008-07-03 08:30,3,104.3,104.35,104.25,104.35,0
20080801|2008-07-03 09:00,3,104.35,104.35,103.525,103.85,0
20080801|2008-07-03 09:30,3,103.85,104.05,103.725,103.925,0
20080801|2008-07-03 10:00,3,103.925,104.225,103.925,104.075,1
20080801|2008-07-03 10:30,3,104.1,104.45,104.1,104.35,0
20080801|2008-07-03 11:00,3,104.375,104.45,104.25,104.4,0
20080801|2008-07-03 11:30,3,104.35,104.35,103.8,103.8,0
20080801|2008-07-03 12:00,3,103.825,104.05,103.75,103.975,0
20080801|2008-07-03 12:30,3,104.075,104.15,103.975,104,0
20080801|2008-07-03 13:00,3,104,104.1,104,104.025,0
20080801|2008-07-03 13:30,3,104.075,104.125,103.95,103.95,0
20080801|2008-07-03 14:00,3,104,104,103.925,104,0
20080801|2008-07-03 14:30,3,103.875,104.125,103.875,104.125,0
20080801|2008-07-03 15:30,3,103.95,104.15,103.95,104.15,0
20080801|2008-07-03 16:00,3,103.8,103.8,103.8,103.8,0
20080801|2008-07-04 15:30,4,103.8,103.8,103.8,103.8,0
20080801|2008-07-07 09:00,7,103.725,103.725,102.575,102.9,8
20080801|2008-07-07 09:30,7,102.9,103.2,102.875,102.975,0
20080801|2008-07-07 10:00,7,102.975,103.025,102.8,102.8,0
20080801|2008-07-07 10:30,7,102.875,102.975,102.55,102.575,0
20080801|2008-07-07 11:00,7,102.575,102.6,101.95,102.075,2
20080801|2008-07-07 11:30,7,102.1,102.375,102.025,102.3,0
20080801|2008-07-07 12:00,7,102.4,102.625,102.35,102.475,0
20080801|2008-07-07 12:30,7,102.45,102.525,102.275,102.35,3
20080801|2008-07-07 13:00,7,102.35,102.5,102.3,102.3,0
20080801|2008-07-07 13:30,7,102.3,102.525,102.3,102.525,0
20080801|2008-07-07 14:00,7,102.55,102.7,102.55,102.7,0
20080801|2008-07-07 14:30,7,102.575,102.575,102.45,102.45,0
20080801|2008-07-07 15:30,7,102.45,102.45,102.45,102.45,0
20080801|2008-07-07 16:00,7,102.3,102.3,102.3,102.3,0
20080801|2008-07-07 17:00,8,102.45,102.45,102.45,102.45,0
20080801|2008-07-07 17:30,8,102.45,102.45,102.45,102.45,0
20080801|2008-07-07 18:00,8,102.45,102.45,102.3,102.3,0
20080801|2008-07-07 18:30,8,102.275,102.3,102.25,102.3,0
20080801|2008-07-07 19:30,8,102.25,102.25,102.25,102.25,0
20080801|2008-07-07 20:00,8,102.2,102.2,102.2,102.2,0
20080801|2008-07-07 20:30,8,102.225,102.225,102.225,102.225,0
20080801|2008-07-07 22:00,8,102.2,102.2,102.2,102.2,0
20080801|2008-07-07 23:00,8,102.2,102.2,102.2,102.2,0
20080801|2008-07-08 00:30,8,102.15,102.15,102.15,102.15,0
20080801|2008-07-08 01:00,8,102.2,102.2,102.2,102.2,0
20080801|2008-07-08 02:30,8,102.2,102.2,102.15,102.15,0
20080801|2008-07-08 03:00,8,102.125,102.125,102.125,102.125,0
20080801|2008-07-08 03:30,8,102.125,102.125,102.125,102.125,0
20080801|2008-07-08 04:00,8,102.125,102.125,102.1,102.1,0
20080801|2008-07-08 04:30,8,102.1,102.1,102.1,102.1,0
20080801|2008-07-08 05:00,8,102.1,102.125,102.1,102.125,0
20080801|2008-07-08 05:30,8,102.125,102.15,102.075,102.075,0
20080801|2008-07-08 06:00,8,102.075,102.15,102.075,102.15,0
20080801|2008-07-08 07:00,8,102.15,102.2,102.05,102.05,0
20080801|2008-07-08 07:30,8,102.2,102.2,102.15,102.2,0
20080801|2008-07-08 08:00,8,102.125,102.175,101.85,101.9,0
20080801|2008-07-08 08:30,8,101.9,102.075,101.85,101.975,0
20080801|2008-07-08 09:00,8,101.975,102.225,101.9,102.175,3
20080801|2008-07-08 09:30,8,102.125,102.55,101.9,101.925,1
20080801|2008-07-08 10:00,8,101.9,101.9,101.65,101.85,1
20080801|2008-07-08 10:30,8,101.8,102.1,101.675,102.1,0
20080801|2008-07-08 11:00,8,102.1,102.325,102.05,102.3,0
20080801|2008-07-08 11:30,8,102.2,102.5,102.2,102.3,0
20080801|2008-07-08 12:00,8,102.35,102.45,102.1,102.15,0
20080801|2008-07-08 12:30,8,102.15,102.15,101.775,101.925,0
20080801|2008-07-08 13:00,8,101.875,102.15,101.825,102,0
20080801|2008-07-08 13:30,8,102.05,102.125,102.025,102.125,0
20080801|2008-07-08 14:00,8,102.125,102.125,102.125,102.125,0
20080801|2008-07-08 14:30,8,102.125,102.125,102.125,102.125,0
20080801|2008-07-08 15:00,8,102.025,102.1,102,102.1,0
20080801|2008-07-08 15:30,8,102,102.075,102,102,0
20080801|2008-07-08 16:00,8,102.1,102.1,102.1,102.1,0
20080801|2008-07-08 17:00,9,102,102,101.975,101.975,0
20080801|2008-07-08 17:30,9,102.05,102.05,102.05,102.05,0
20080801|2008-07-08 18:00,9,102,102.125,102,102.125,0
20080801|2008-07-08 18:30,9,102.125,102.125,102.125,102.125,0
20080801|2008-07-08 19:00,9,102.125,102.125,102.125,102.125,0
20080801|2008-07-08 23:00,9,102.125,102.175,102.125,102.175,0
20080801|2008-07-09 00:30,9,102.175,102.175,102.175,102.175,0
20080801|2008-07-09 01:00,9,102.175,102.175,102.175,102.175,0
20080801|2008-07-09 01:30,9,102.1,102.1,102.1,102.1,0
20080801|2008-07-09 02:30,9,102.1,102.1,102,102,0
20080801|2008-07-09 04:00,9,102,102,102,102,0
20080801|2008-07-09 04:30,9,102,102,102,102,0
20080801|2008-07-09 06:00,9,101.925,102,101.925,102,0
20080801|2008-07-09 06:30,9,101.9,101.9,101.9,101.9,0
20080801|2008-07-09 07:00,9,101.9,101.9,101.875,101.875,0
20080801|2008-07-09 07:30,9,101.9,102.25,101.9,102,0
20080801|2008-07-09 08:00,9,102,102.25,102,102.25,0
20080801|2008-07-09 08:30,9,102.15,102.275,102.1,102.275,0
20080801|2008-07-09 09:00,9,102.15,102.775,102.125,102.45,1
20080801|2008-07-09 09:30,9,102.45,102.525,101.875,102.15,0
20080801|2008-07-09 10:00,9,102.05,102.3,101.925,102.15,0
20080801|2008-07-09 10:30,9,102.15,102.25,102.05,102.075,0
20080801|2008-07-09 11:00,9,102.075,102.075,101.825,101.975,0
20080801|2008-07-09 11:30,9,101.9,102.15,101.8,102.1,0
20080801|2008-07-09 12:00,9,102.1,102.2,102.025,102.15,0
20080801|2008-07-09 12:30,9,102.15,102.6,102.05,102.6,1
20080801|2008-07-09 13:00,9,102.65,102.975,102.6,102.7,0
20080801|2008-07-09 13:30,9,102.7,102.7,102.65,102.7,0
20080801|2008-07-09 14:00,9,102.65,102.7,102.65,102.7,0
20080801|2008-07-09 14:30,9,102.7,102.725,102.55,102.625,0
20080801|2008-07-09 15:00,9,102.725,102.725,102.5,102.5,0
20080801|2008-07-09 15:30,9,102.7,102.7,102.7,102.7,0
20080801|2008-07-09 16:00,9,102.55,102.55,102.55,102.55,0
20080801|2008-07-09 17:00,10,102.6,102.6,102.6,102.6,0
20080801|2008-07-09 17:30,10,102.6,102.6,102.6,102.6,0
20080801|2008-07-09 19:00,10,102.6,102.6,102.55,102.55,0
20080801|2008-07-09 19:30,10,102.55,102.55,102.55,102.55,0
20080801|2008-07-09 21:30,10,102.6,102.775,102.6,102.775,0
20080801|2008-07-10 01:00,10,102.6,102.75,102.6,102.75,0
20080801|2008-07-10 01:30,10,102.775,102.85,102.775,102.85,0
20080801|2008-07-10 02:00,10,102.8,102.8,102.525,102.525,0
20080801|2008-07-10 05:00,10,102.6,102.6,102.6,102.6,0
20080801|2008-07-10 05:30,10,102.6,102.6,102.6,102.6,0
20080801|2008-07-10 06:00,10,102.725,102.775,102.5,102.5,0
20080801|2008-07-10 06:30,10,102.7,102.7,102.7,102.7,0
20080801|2008-07-10 07:00,10,102.7,102.7,102.7,102.7,0
20080801|2008-07-10 07:30,10,102.7,102.7,102.575,102.7,0
20080801|2008-07-10 08:00,10,102.575,102.775,102.5,102.7,0
20080801|2008-07-10 08:30,10,102.6,102.625,102.55,102.55,0
20080801|2008-07-10 09:00,10,102.6,103.25,102.475,102.95,3
20080801|2008-07-10 09:30,10,102.95,103.125,102.775,102.775,0
20080801|2008-07-10 10:00,10,102.8,103.05,102.7,102.95,0
20080801|2008-07-10 10:30,10,103,103.025,102.6,102.725,0
20080801|2008-07-10 11:00,10,102.725,102.8,102.3,102.6,0
20080801|2008-07-10 11:30,10,102.65,102.65,102.35,102.425,0
20080801|2008-07-10 12:00,10,102.4,102.4,102,102.025,0
20080801|2008-07-10 12:30,10,102.175,102.4,101.8,102.15,0
20080801|2008-07-10 13:00,10,102.15,102.25,101.8,101.9,0
20080801|2008-07-10 13:30,10,101.9,101.975,101.8,101.975,0
20080801|2008-07-10 14:00,10,101.975,101.975,101.775,101.975,0
20080801|2008-07-10 14:30,10,101.975,101.975,101.975,101.975,0
20080801|2008-07-10 15:00,10,102,102,102,102,0
20080801|2008-07-10 15:30,10,101.9,101.9,101.9,101.9,0
20080801|2008-07-10 16:00,10,102.05,102.05,102.05,102.05,0
20080801|2008-07-10 17:00,11,102.1,102.1,101.9,101.9,0
20080801|2008-07-10 18:00,11,102,102,102,102,0
20080801|2008-07-10 18:30,11,101.95,101.975,101.95,101.975,0
20080801|2008-07-10 19:00,11,101.95,101.95,101.95,101.95,0
20080801|2008-07-10 20:30,11,101.95,101.95,101.95,101.95,0
20080801|2008-07-10 21:00,11,101.9,101.9,101.825,101.825,0
20080801|2008-07-10 22:00,11,101.9,101.9,101.9,101.9,0
20080801|2008-07-10 22:30,11,101.9,101.9,101.9,101.9,0
20080801|2008-07-10 23:30,11,101.8,101.8,101.8,101.8,0
20080801|2008-07-11 01:00,11,101.8,101.8,101.775,101.775,0
20080801|2008-07-11 04:00,11,101.9,101.9,101.9,101.9,0
20080801|2008-07-11 05:00,11,101.9,101.975,101.85,101.9,0
20080801|2008-07-11 05:30,11,101.9,101.9,101.9,101.9,0
20080801|2008-07-11 06:00,11,101.95,101.95,101.95,101.95,0
20080801|2008-07-11 06:30,11,101.95,101.975,101.95,101.95,0
20080801|2008-07-11 07:00,11,101.95,102.05,101.95,102.05,0
20080801|2008-07-11 07:30,11,102.05,102.05,101.9,101.9,0
20080801|2008-07-11 08:00,11,101.9,102.025,101.85,102,0
20080801|2008-07-11 08:30,11,102.025,102.175,101.9,101.95,0
20080801|2008-07-11 09:00,11,102,102.325,101.65,101.75,1
20080801|2008-07-11 09:30,11,101.85,101.9,101.225,101.45,2
20080801|2008-07-11 10:00,11,101.45,101.6,101.025,101.025,3
20080801|2008-07-11 10:30,11,101.075,101.375,101.075,101.225,0
20080801|2008-07-11 11:00,11,101.25,101.325,101.2,101.25,0
20080801|2008-07-11 11:30,11,101.25,101.25,101.05,101.15,0
20080801|2008-07-11 12:00,11,101.15,101.375,101.1,101.2,0
20080801|2008-07-11 12:30,11,101.2,101.25,101.075,101.125,0
20080801|2008-07-11 13:00,11,101.25,101.3,101.1,101.3,0
20080801|2008-07-11 16:00,11,101.2,101.2,101.2,101.2,0
20080801|2008-07-14 09:00,14,101,101,99.65,99.7,5
20080801|2008-07-14 09:30,14,99.675,100.1,99.625,99.75,0
20080801|2008-07-14 10:00,14,99.75,99.85,99.675,99.825,0
20080801|2008-07-14 10:30,14,99.825,99.95,99.75,99.85,0
20080801|2008-07-14 11:00,14,99.9,100.025,99.85,99.9,0
20080801|2008-07-14 11:30,14,99.9,100.025,99.575,99.575,0
20080801|2008-07-14 12:00,14,99.575,99.575,99.35,99.45,0
20080801|2008-07-14 12:30,14,99.45,99.45,99.05,99.05,3
20080801|2008-07-14 13:00,14,99.05,99.2,99.05,99.2,0
20080801|2008-07-14 13:30,14,99.1,99.15,99.05,99.05,0
20080801|2008-07-14 14:00,14,99.1,99.1,99.05,99.05,0
20080801|2008-07-14 14:30,14,99.025,99.1,99,99.1,0
20080801|2008-07-14 15:00,14,99.15,99.15,99.15,99.15,0
20080801|2008-07-14 15:30,14,99.125,99.15,99.125,99.15,0
20080801|2008-07-14 16:00,14,99.125,99.125,99.125,99.125,0
20080801|2008-07-14 17:00,15,99.125,99.125,99.125,99.125,0
20080801|2008-07-14 18:00,15,99,99.125,99,99.1,0
20080801|2008-07-14 18:30,15,99.125,99.125,99.125,99.125,0
20080801|2008-07-14 21:00,15,99,99,99,99,0
20080801|2008-07-14 23:00,15,99.05,99.05,99.05,99.05,0
20080801|2008-07-15 00:00,15,99,99,99,99,0
20080801|2008-07-15 02:30,15,99.075,99.075,99.025,99.025,0
20080801|2008-07-15 03:00,15,99.025,99.025,99.025,99.025,0
20080801|2008-07-15 03:30,15,99.025,99.025,99.025,99.025,0
20080801|2008-07-15 04:00,15,99,99,99,99,0
20080801|2008-07-15 04:30,15,99,99,99,99,0
20080801|2008-07-15 06:00,15,99.05,99.05,99.05,99.05,0
20080801|2008-07-15 06:30,15,99.025,99.05,99.025,99.05,0
20080801|2008-07-15 07:00,15,99.05,99.1,99.05,99.05,0
20080801|2008-07-15 07:30,15,99.05,99.05,98.95,98.95,0
20080801|2008-07-15 08:00,15,98.95,99.15,98.95,99.125,0
20080801|2008-07-15 08:30,15,99.1,99.2,99.05,99.05,0
20080801|2008-07-15 09:00,15,99.1,99.425,99.1,99.275,0
20080801|2008-07-15 09:30,15,99.3,99.35,99.025,99.05,0
20080801|2008-07-15 10:00,15,99.1,99.1,98.6,99,2
20080801|2008-07-15 10:30,15,98.95,99.05,98.8,98.875,0
20080801|2008-07-15 11:00,15,98.875,98.95,98.775,98.85,0
20080801|2008-07-15 11:30,15,98.85,99,98.825,98.9,0
20080801|2008-07-15 12:00,15,98.9,98.925,98.825,98.9,0
20080801|2008-07-15 12:30,15,98.9,99.75,98.85,99.625,1
20080801|2008-07-15 13:00,15,99.6,99.7,99.525,99.675,0
20080801|2008-07-15 13:30,15,99.625,99.7,99.45,99.475,0
20080801|2008-07-15 14:00,15,99.4,99.4,99.25,99.325,0
20080801|2008-07-15 14:30,15,99.425,99.475,99.375,99.475,0
20080801|2008-07-15 15:00,15,99.5,99.5,99.45,99.5,0
20080801|2008-07-15 16:00,15,99.6,99.6,99.6,99.6,0
20080801|2008-07-15 17:00,16,99.475,99.475,99.475,99.475,0
20080801|2008-07-15 17:30,16,99.25,99.25,99.25,99.25,0
20080801|2008-07-15 18:00,16,99.4,99.4,99.4,99.4,0
20080801|2008-07-15 18:30,16,99.35,99.4,99.325,99.4,0
20080801|2008-07-15 19:00,16,99.4,99.425,99.4,99.425,0
20080801|2008-07-15 19:30,16,99.4,99.4,99.4,99.4,0
20080801|2008-07-15 20:00,16,99.4,99.4,99.3,99.3,0
20080801|2008-07-15 22:00,16,99.325,99.325,99.325,99.325,0
20080801|2008-07-15 22:30,16,99.425,99.425,99.425,99.425,0
20080801|2008-07-16 02:00,16,99.425,99.425,99.425,99.425,0
20080801|2008-07-16 03:00,16,99.325,99.325,99.3,99.3,0
20080801|2008-07-16 03:30,16,99.3,99.3,99.275,99.275,0
20080801|2008-07-16 05:30,16,99.25,99.25,99.2,99.2,0
20080801|2008-07-16 06:00,16,99.15,99.15,99.15,99.15,0
20080801|2008-07-16 07:00,16,99.3,99.325,99.3,99.325,0
20080801|2008-07-16 07:30,16,99.3,99.3,99.225,99.225,0
20080801|2008-07-16 08:00,16,99.1,99.15,99.025,99.025,0
20080801|2008-07-16 08:30,16,99,99.075,99,99,0
20080801|2008-07-16 09:00,16,99.05,99.175,98.725,98.85,1
20080801|2008-07-16 09:30,16,98.85,98.875,98.625,98.75,0
20080801|2008-07-16 10:00,16,98.75,98.95,98.7,98.95,0
20080801|2008-07-16 10:30,16,99,99.15,98.525,98.625,0
20080801|2008-07-16 11:00,16,98.625,99,98.6,99,0
20080801|2008-07-16 11:30,16,98.925,98.975,98.75,98.875,0
20080801|2008-07-16 12:00,16,98.925,99.025,98.85,98.9,0
20080801|2008-07-16 12:30,16,98.925,99,98.75,98.825,0
20080801|2008-07-16 13:00,16,98.825,98.825,98.55,98.675,0
20080801|2008-07-16 13:30,16,98.7,98.7,98.575,98.625,0
20080801|2008-07-16 14:00,16,98.625,98.625,98.625,98.625,0
20080801|2008-07-16 14:30,16,98.65,98.75,98.625,98.75,0
20080801|2008-07-16 15:00,16,98.65,98.7,98.625,98.7,0
20080801|2008-07-16 15:30,16,98.625,98.625,98.55,98.55,0
20080801|2008-07-16 16:00,16,98.6,98.6,98.6,98.6,0
20080801|2008-07-16 17:00,17,98.5,98.5,98.5,98.5,0
20080801|2008-07-16 17:30,17,98.5,98.65,98.5,98.5,0
20080801|2008-07-16 18:00,17,98.55,98.55,98.5,98.5,0
20080801|2008-07-16 18:30,17,98.5,98.5,98.5,98.5,0
20080801|2008-07-17 02:00,17,98.7,98.7,98.6,98.6,0
20080801|2008-07-17 02:30,17,98.7,98.7,98.7,98.7,0
20080801|2008-07-17 03:30,17,98.6,98.6,98.5,98.5,0
20080801|2008-07-17 04:30,17,98.425,98.425,98.4,98.425,0
20080801|2008-07-17 05:00,17,98.425,98.425,98.425,98.425,0
20080801|2008-07-17 05:30,17,98.4,98.4,98.375,98.375,0
20080801|2008-07-17 06:30,17,98.35,98.4,98.3,98.3,0
20080801|2008-07-17 07:00,17,98.3,98.325,98.2,98.2,0
20080801|2008-07-17 07:30,17,98.2,98.3,98.2,98.3,0
20080801|2008-07-17 08:00,17,98.35,98.575,98.35,98.575,0
20080801|2008-07-17 08:30,17,98.5,98.5,98.3,98.45,0
20080801|2008-07-17 09:00,17,98.425,98.45,98.2,98.3,0
20080801|2008-07-17 09:30,17,98.3,98.425,98.3,98.425,0
20080801|2008-07-17 10:00,17,98.45,99.15,98.4,98.775,0
20080801|2008-07-17 10:30,17,98.75,98.9,98.3,98.35,0
20080801|2008-07-17 11:00,17,98.3,98.3,97.3,97.75,4
20080801|2008-07-17 11:30,17,97.75,97.975,97.675,97.725,0
20080801|2008-07-17 12:00,17,97.675,97.775,97.575,97.575,0
20080801|2008-07-17 12:30,17,97.575,97.65,97.325,97.4,0
20080801|2008-07-17 13:00,17,97.375,97.575,97.225,97.575,0
20080801|2008-07-17 13:30,17,97.55,97.55,97.35,97.5,0
20080801|2008-07-17 14:00,17,97.3,97.5,97.3,97.5,0
20080801|2008-07-17 15:00,17,97.45,97.475,97.45,97.475,0
20080801|2008-07-17 15:30,17,97.5,97.5,97.5,97.5,0
20080801|2008-07-17 16:00,17,97.4,97.4,97.4,97.4,0
20080801|2008-07-17 18:00,18,97.5,97.5,97.4,97.4,0
20080801|2008-07-17 20:30,18,97.475,97.475,97.475,97.475,0
20080801|2008-07-17 21:00,18,97.55,97.575,97.55,97.575,0
20080801|2008-07-17 21:30,18,97.575,97.6,97.575,97.6,0
20080801|2008-07-18 00:30,18,97.55,97.55,97.55,97.55,0
20080801|2008-07-18 02:00,18,97.5,97.5,97.5,97.5,0
20080801|2008-07-18 02:30,18,97.4,97.4,97.4,97.4,0
20080801|2008-07-18 03:00,18,97.4,97.4,97.4,97.4,0
20080801|2008-07-18 04:30,18,97.4,97.4,97.4,97.4,0
20080801|2008-07-18 05:30,18,97.5,97.5,97.5,97.5,0
20080801|2008-07-18 06:00,18,97.375,97.375,97.375,97.375,0
20080801|2008-07-18 06:30,18,97.45,97.6,97.45,97.6,0
20080801|2008-07-18 07:00,18,97.55,97.6,97.5,97.6,0
20080801|2008-07-18 07:30,18,97.575,97.6,97.5,97.5,0
20080801|2008-07-18 08:00,18,97.5,97.5,97.475,97.475,0
20080801|2008-07-18 08:30,18,97.55,97.6,97.5,97.6,0
20080801|2008-07-18 09:00,18,97.6,98.45,97.6,98,0
20080801|2008-07-18 09:30,18,97.95,98.275,97.95,97.975,0
20080801|2008-07-18 10:00,18,98,98.075,97.9,98.05,0
20080801|2008-07-18 10:30,18,98.05,98.2,97.85,98,0
20080801|2008-07-18 11:00,18,98,98.25,97.975,98.25,0
20080801|2008-07-18 11:30,18,98.225,98.275,98.125,98.125,0
20080801|2008-07-18 12:00,18,98.1,98.2,97.95,97.95,0
20080801|2008-07-18 12:30,18,97.85,98.05,97.625,97.625,2
20080801|2008-07-18 13:00,18,97.625,98,97.5,97.925,0
20080801|2008-07-18 16:00,18,97.5,97.5,97.5,97.5,0
20080801|2008-07-21 09:00,21,97.725,98.35,97.725,98.05,0
20080801|2008-07-21 09:30,21,98.1,98.1,97.825,97.825,0
20080801|2008-07-21 10:00,21,97.825,97.825,97.575,97.65,0
20080801|2008-07-21 10:30,21,97.75,98.3,97.6,98.2,0
20080801|2008-07-21 11:00,21,98.075,98.2,98,98.125,0
20080801|2008-07-21 11:30,21,98.2,98.4,98.075,98.125,0
20080801|2008-07-21 12:00,21,98.1,98.325,98.075,98.25,0
20080801|2008-07-21 12:30,21,98.25,98.5,98.175,98.5,0
20080801|2008-07-21 13:00,21,98.5,98.625,98.5,98.5,0
20080801|2008-07-21 13:30,21,98.5,98.55,98.5,98.55,0
20080801|2008-07-21 14:00,21,98.575,98.575,98.475,98.475,0
20080801|2008-07-21 15:30,21,98.4,98.4,98.35,98.35,0
20080801|2008-07-21 16:00,21,98.5,98.5,98.5,98.5,0
20080801|2008-07-21 19:00,22,98.575,98.575,98.575,98.575,0
20080801|2008-07-21 20:00,22,98.65,98.65,98.65,98.65,0
20080801|2008-07-21 20:30,22,98.675,98.775,98.675,98.775,0
20080801|2008-07-21 21:00,22,98.7,98.7,98.675,98.7,0
20080801|2008-07-21 21:30,22,98.6,98.7,98.6,98.7,0
20080801|2008-07-21 22:00,22,98.7,98.7,98.7,98.7,0
20080801|2008-07-21 23:30,22,98.75,98.8,98.75,98.8,0
20080801|2008-07-22 01:00,22,98.7,98.7,98.7,98.7,0
20080801|2008-07-22 02:30,22,98.7,98.7,98.7,98.7,0
20080801|2008-07-22 03:00,22,98.7,98.725,98.7,98.725,0
20080801|2008-07-22 03:30,22,98.625,98.625,98.6,98.6,0
20080801|2008-07-22 05:00,22,98.625,98.625,98.625,98.625,0
20080801|2008-07-22 05:30,22,98.625,98.625,98.6,98.6,0
20080801|2008-07-22 06:00,22,98.625,98.65,98.625,98.65,0
20080801|2008-07-22 06:30,22,98.7,98.7,98.7,98.7,0
20080801|2008-07-22 07:00,22,98.7,98.8,98.7,98.8,0
20080801|2008-07-22 07:30,22,98.7,98.7,98.7,98.7,0
20080801|2008-07-22 08:00,22,98.575,98.575,98.55,98.55,0
20080801|2008-07-22 08:30,22,98.55,98.6,98.45,98.45,0
20080801|2008-07-22 09:00,22,98.45,98.5,97.75,98.2,1
20080801|2008-07-22 09:30,22,98.2,98.225,97.75,97.875,0
20080801|2008-07-22 10:00,22,97.925,97.975,97.75,97.9,0
20080801|2008-07-22 10:30,22,97.85,97.85,97.55,97.6,0
20080801|2008-07-22 11:00,22,97.6,97.775,97.55,97.75,0
20080801|2008-07-22 11:30,22,97.675,97.95,97.65,97.65,0
20080801|2008-07-22 12:00,22,97.625,97.8,97.6,97.6,0
20080801|2008-07-22 12:30,22,97.575,97.675,97.5,97.5,1
20080801|2008-07-22 13:00,22,97.525,97.8,97.525,97.7,0
20080801|2008-07-22 13:30,22,97.775,97.8,97.65,97.65,0
20080801|2008-07-22 14:30,22,97.55,97.55,97.55,97.55,0
20080801|2008-07-22 16:00,22,97.6,97.6,97.6,97.6,0
20080801|2008-07-22 19:30,23,97.6,97.6,97.6,97.6,0
20080801|2008-07-22 20:00,23,97.6,97.6,97.6,97.6,0
20080801|2008-07-22 22:00,23,97.65,97.65,97.65,97.65,0
20080801|2008-07-22 23:00,23,97.65,97.65,97.525,97.525,0
20080801|2008-07-22 23:30,23,97.625,97.625,97.5,97.5,0
20080801|2008-07-23 00:30,23,97.475,97.625,97.475,97.625,0
20080801|2008-07-23 01:00,23,97.45,97.45,97.45,97.45,0
20080801|2008-07-23 02:00,23,97.425,97.425,97.05,97.05,1
20080801|2008-07-23 03:00,23,97.2,97.2,97.2,97.2,0
20080801|2008-07-23 03:30,23,97.2,97.2,97.2,97.2,0
20080801|2008-07-23 04:00,23,97.225,97.225,97.225,97.225,0
20080801|2008-07-23 05:30,23,97.225,97.35,97.225,97.35,0
20080801|2008-07-23 06:00,23,97.225,97.225,97.225,97.225,0
20080801|2008-07-23 07:00,23,97.475,97.475,97.225,97.225,0
20080801|2008-07-23 07:30,23,97.2,97.6,97.15,97.45,0
20080801|2008-07-23 08:00,23,97.425,97.5,97.2,97.2,0
20080801|2008-07-23 08:30,23,97.175,97.375,97.175,97.2,0
20080801|2008-07-23 09:00,23,97.25,97.45,97.075,97.075,1
20080801|2008-07-23 09:30,23,97.075,97.25,97.05,97.175,0
20080801|2008-07-23 10:00,23,97.175,97.325,97.025,97.25,0
20080801|2008-07-23 10:30,23,97.25,97.275,97.125,97.15,0
20080801|2008-07-23 11:00,23,97.125,98.125,97.05,98.025,0
20080801|2008-07-23 11:30,23,98.025,98.05,97.7,97.875,0
20080801|2008-07-23 12:00,23,97.875,97.9,97.8,97.8,0
20080801|2008-07-23 12:30,23,97.775,98.375,97.775,98.325,0
20080801|2008-07-23 13:00,23,98.325,98.4,98.25,98.25,0
20080801|2008-07-23 13:30,23,98.25,98.25,98.25,98.25,0
20080801|2008-07-23 14:30,23,98.325,98.325,98.325,98.325,0
20080801|2008-07-23 15:00,23,98.3,98.3,98.3,98.3,0
20080801|2008-07-23 15:30,23,98.2,98.2,98.15,98.15,0
20080801|2008-07-23 16:00,23,98.2,98.2,98.15,98.15,0
20080801|2008-07-23 17:00,24,98.15,98.15,98.15,98.15,0
20080801|2008-07-23 17:30,24,98.2,98.2,98.2,98.2,0
20080801|2008-07-23 18:30,24,98.35,98.35,98.35,98.35,0
20080801|2008-07-23 19:00,24,98.25,98.25,98.2,98.2,0
20080801|2008-07-23 19:30,24,98.175,98.2,98.175,98.175,0
20080801|2008-07-23 20:30,24,98.15,98.15,98.15,98.15,0
20080801|2008-07-23 22:30,24,98.175,98.2,98.175,98.2,0
20080801|2008-07-24 00:00,24,98.2,98.2,98.2,98.2,0
20080801|2008-07-24 01:00,24,98.2,98.2,98.15,98.15,0
20080801|2008-07-24 02:00,24,98.075,98.075,98.05,98.05,0
20080801|2008-07-24 03:00,24,98.05,98.05,98.05,98.05,0
20080801|2008-07-24 04:00,24,98.05,98.05,98.05,98.05,0
20080801|2008-07-24 05:00,24,98.05,98.05,98.05,98.05,0
20080801|2008-07-24 05:30,24,98.075,98.2,98.075,98.2,0
20080801|2008-07-24 07:00,24,98.075,98.075,98.075,98.075,0
20080801|2008-07-24 07:30,24,98.2,98.2,98.2,98.2,0
20080801|2008-07-24 08:00,24,98.2,98.3,98.15,98.175,0
20080801|2008-07-24 08:30,24,98.1,98.4,98.1,98.25,0
20080801|2008-07-24 09:00,24,98.2,98.625,97.8,98.35,2
20080801|2008-07-24 09:30,24,98.375,98.375,98.075,98.275,0
20080801|2008-07-24 10:00,24,98.275,98.4,98.025,98.4,0
20080801|2008-07-24 10:30,24,98.4,98.525,98.2,98.2,0
20080801|2008-07-24 11:00,24,98.15,98.225,97.975,98.225,1
20080801|2008-07-24 11:30,24,98.225,98.225,97.975,98.15,0
20080801|2008-07-24 12:00,24,98.15,98.45,98.15,98.25,0
20080801|2008-07-24 12:30,24,98.225,98.6,98.175,98.525,0
20080801|2008-07-24 13:00,24,98.6,98.625,98.5,98.625,0
20080801|2008-07-24 13:30,24,98.5,98.675,98.5,98.675,0
20080801|2008-07-24 14:00,24,98.675,98.7,98.675,98.7,0
20080801|2008-07-24 16:00,24,98.55,98.55,98.55,98.55,0
20080801|2008-07-24 17:00,25,98.6,98.95,98.325,98.95,0
20080801|2008-07-24 18:30,25,98.55,98.55,98.55,98.55,0
20080801|2008-07-24 19:00,25,98.5,98.75,98.425,98.75,0
20080801|2008-07-24 19:30,25,98.3,98.3,98.3,98.3,0
20080801|2008-07-24 21:30,25,98.6,98.6,98.6,98.6,0
20080801|2008-07-24 22:00,25,98.6,98.6,98.6,98.6,0
20080801|2008-07-24 22:30,25,98.6,98.65,98.6,98.65,0
20080801|2008-07-24 23:00,25,98.6,98.6,98.6,98.6,0
20080801|2008-07-25 02:00,25,98.6,98.6,98.6,98.6,0
20080801|2008-07-25 05:30,25,98.6,98.6,98.6,98.6,0
20080801|2008-07-25 06:30,25,98.425,98.425,98.425,98.425,0
20080801|2008-07-25 07:30,25,98.6,98.6,98.6,98.6,0
20080801|2008-07-25 08:00,25,98.425,98.425,98.25,98.35,0
20080801|2008-07-25 08:30,25,98.3,98.3,98.225,98.25,0
20080801|2008-07-25 09:00,25,98.175,98.3,97.8,98.075,1
20080801|2008-07-25 09:30,25,98.1,98.2,98,98,0
20080801|2008-07-25 10:00,25,98,98.175,97.725,97.725,1
20080801|2008-07-25 10:30,25,97.75,97.925,97.625,97.875,2
20080801|2008-07-25 11:00,25,97.875,97.875,97.65,97.75,0
20080801|2008-07-25 11:30,25,97.8,97.975,97.7,97.85,0
20080801|2008-07-25 12:00,25,97.85,98,97.775,97.8,0
20080801|2008-07-25 12:30,25,97.825,98.075,97.775,97.8,1
20080801|2008-07-25 13:00,25,97.775,97.9,97.675,97.9,0
20080801|2008-07-25 16:00,25,97.825,97.825,97.825,97.825,0
20080801|2008-07-28 09:00,28,97.15,97.25,96.75,97.125,1
20080801|2008-07-28 09:30,28,97.1,97.325,97.025,97.2,0
20080801|2008-07-28 10:00,28,97.175,97.2,97.075,97.125,0
20080801|2008-07-28 10:30,28,97.1,97.1,96.9,96.925,0
20080801|2008-07-28 11:00,28,96.9,96.925,96.825,96.875,0
20080801|2008-07-28 11:30,28,96.9,97.075,96.9,97.075,0
20080801|2008-07-28 12:00,28,97.1,97.2,97.05,97.125,0
20080801|2008-07-28 12:30,28,97.125,97.35,97.075,97.075,0
20080801|2008-07-28 13:00,28,97.075,97.2,97.05,97.05,0
20080801|2008-07-28 13:30,28,97.05,97.05,97.05,97.05,0
20080801|2008-07-28 15:00,28,97.05,97.15,97.05,97.15,0
20080801|2008-07-28 16:00,28,97.075,97.075,97.075,97.075,0
20080801|2008-07-28 20:30,29,97.075,97.075,97.075,97.075,0
20080801|2008-07-28 21:00,29,97.075,97.075,97.075,97.075,0
20080801|2008-07-28 22:30,29,97.15,97.15,97.15,97.15,0
20080801|2008-07-28 23:00,29,97.2,97.25,97.2,97.25,0
20080801|2008-07-29 00:00,29,97.225,97.225,97.225,97.225,0
20080801|2008-07-29 04:00,29,97.2,97.2,97.2,97.2,0
20080801|2008-07-29 05:00,29,97.1,97.1,97.075,97.075,0
20080801|2008-07-29 06:00,29,97.2,97.2,97.2,97.2,0
20080801|2008-07-29 06:30,29,97.2,97.2,97.2,97.2,0
20080801|2008-07-29 07:00,29,97.175,97.2,97.175,97.2,0
20080801|2008-07-29 07:30,29,97.05,97.175,97.05,97.05,0
20080801|2008-07-29 08:00,29,97.15,97.2,97.15,97.2,0
20080801|2008-07-29 08:30,29,97.2,97.325,97.1,97.15,0
20080801|2008-07-29 09:00,29,97.175,97.475,96.9,97.05,0
20080801|2008-07-29 09:30,29,97.025,97.025,96.825,96.875,0
20080801|2008-07-29 10:00,29,96.875,97.025,96.825,96.975,0
20080801|2008-07-29 10:30,29,96.95,97.075,96.9,97.05,0
20080801|2008-07-29 11:00,29,97.05,97.6,97.05,97.6,0
20080801|2008-07-29 11:30,29,97.5,97.75,97.4,97.525,0
20080801|2008-07-29 12:00,29,97.575,97.925,97.575,97.875,0
20080801|2008-07-29 12:30,29,97.875,97.975,97.55,97.55,0
20080801|2008-07-29 13:00,29,97.55,97.55,97.5,97.55,0
20080801|2008-07-29 13:30,29,97.5,97.55,97.475,97.55,0
20080801|2008-07-29 14:00,29,97.55,97.55,97.55,97.55,0
20080801|2008-07-29 14:30,29,97.55,97.6,97.55,97.6,0
20080801|2008-07-29 16:00,29,97.55,97.55,97.55,97.55,0
20080801|2008-07-29 17:00,30,97.475,97.475,97.475,97.475,0
20080801|2008-07-29 17:30,30,97.6,97.6,97.6,97.6,0
20080801|2008-07-29 18:00,30,97.6,97.6,97.6,97.6,0
20080801|2008-07-29 19:30,30,97.525,97.525,97.525,97.525,0
20080801|2008-07-29 21:00,30,97.525,97.55,97.475,97.55,0
20080801|2008-07-29 23:00,30,97.475,97.475,97.475,97.475,0
20080801|2008-07-30 02:00,30,97.475,97.475,97.475,97.475,0
20080801|2008-07-30 03:00,30,97.45,97.45,97.4,97.4,0
20080801|2008-07-30 03:30,30,97.375,97.55,97.375,97.45,0
20080801|2008-07-30 04:30,30,97.375,97.375,97.375,97.375,0
20080801|2008-07-30 05:00,30,97.4,97.4,97.4,97.4,0
20080801|2008-07-30 06:00,30,97.4,97.4,97.4,97.4,0
20080801|2008-07-30 06:30,30,97.4,97.4,97.4,97.4,0
20080801|2008-07-30 07:00,30,97.45,97.5,97.45,97.45,0
20080801|2008-07-30 07:30,30,97.5,97.5,97.4,97.45,0
20080801|2008-07-30 08:00,30,97.45,97.45,97.35,97.45,0
20080801|2008-07-30 08:30,30,97.45,97.525,97.45,97.525,0
20080801|2008-07-30 09:00,30,97.3,98.125,96.975,97.8,0
20080801|2008-07-30 09:30,30,97.9,98.05,97.8,97.95,0
20080801|2008-07-30 10:00,30,97.925,97.95,97.775,97.8,0
20080801|2008-07-30 10:30,30,97.8,97.85,97.5,97.625,0
20080801|2008-07-30 11:00,30,97.55,97.75,97.55,97.625,0
20080801|2008-07-30 11:30,30,97.625,97.85,97.6,97.6,0
20080801|2008-07-30 12:00,30,97.6,97.65,97.575,97.6,0
20080801|2008-07-30 12:30,30,97.675,98,97.625,97.9,0
20080801|2008-07-30 13:00,30,97.9,98.05,97.775,98,0
20080801|2008-07-30 14:00,30,98,98,98,98,0
20080801|2008-07-30 14:30,30,97.975,97.975,97.975,97.975,0
20080801|2008-07-30 15:00,30,97.925,97.925,97.85,97.85,0
20080801|2008-07-30 16:00,30,97.875,97.875,97.875,97.875,0
20080801|2008-07-30 17:00,31,97.975,97.975,97.975,97.975,0
20080801|2008-07-30 19:00,31,97.9,97.9,97.9,97.9,0
20080801|2008-07-30 19:30,31,98.2,98.2,98.2,98.2,0
20080801|2008-07-30 23:30,31,98.125,98.15,98.125,98.15,0
20080801|2008-07-31 04:00,31,98.025,98.025,98.025,98.025,0
20080801|2008-07-31 05:30,31,98,98,97.95,97.95,0
20080801|2008-07-31 07:30,31,97.9,97.9,97.875,97.9,0
20080801|2008-07-31 08:00,31,97.9,98,97.9,98,0
20080801|2008-07-31 08:30,31,98.05,98.05,97.975,98.025,0
20080801|2008-07-31 09:00,31,97.825,98.075,97.7,97.925,1
20080801|2008-07-31 09:30,31,98,98.25,97.95,98.1,0
20080801|2008-07-31 10:00,31,98.05,98.125,97.75,97.8,0
20080801|2008-07-31 10:30,31,97.85,98.2,97.775,98.175,1
20080801|2008-07-31 11:00,31,98.1,98.325,98.1,98.2,0
20080801|2008-07-31 11:30,31,98.25,98.275,98.075,98.15,0
20080801|2008-07-31 12:00,31,98.25,98.5,98.225,98.475,0
20080801|2008-07-31 12:30,31,98.475,98.575,98.1,98.25,0
20080801|2008-07-31 13:00,31,98.35,98.5,98.35,98.5,0
20080801|2008-07-31 13:30,31,98.425,98.425,98.4,98.4,0
20080801|2008-07-31 14:00,31,98.45,98.5,98.4,98.5,0
20080801|2008-07-31 14:30,31,98.4,98.6,98.4,98.5,0
20080801|2008-07-31 15:00,31,98.65,98.675,98.575,98.6,0
20080801|2008-07-31 15:30,31,98.6,98.7,98.6,98.6,0
20080801|2008-07-31 16:00,31,98.4,98.4,98.4,98.4,0
20080801|2008-07-31 17:00,1,98.55,98.55,98.55,98.55,0
20080801|2008-07-31 17:30,1,98.55,98.575,98.55,98.575,0
20080801|2008-07-31 19:30,1,98.55,98.6,98.55,98.6,0
20080801|2008-07-31 21:00,1,98.5,98.5,98.5,98.5,0
20080801|2008-07-31 22:30,1,98.55,98.6,98.5,98.5,0
20080801|2008-08-01 00:30,1,98.45,98.45,98.45,98.45,0
20080801|2008-08-01 01:00,1,98.5,98.5,98.5,98.5,0
20080801|2008-08-01 01:30,1,98.5,98.5,98.5,98.5,0
20080801|2008-08-01 02:00,1,98.475,98.475,98.475,98.475,0
20080801|2008-08-01 03:30,1,98.45,98.45,98.45,98.45,0
20080801|2008-08-01 04:00,1,98.425,98.425,98.425,98.425,0
20080801|2008-08-01 04:30,1,98.45,98.45,98.45,98.45,0
20080801|2008-08-01 05:00,1,98.4,98.4,98.4,98.4,0
20080801|2008-08-01 05:30,1,98.4,98.4,98.325,98.325,0
20080801|2008-08-01 06:30,1,98.475,98.475,98.475,98.475,0
20080801|2008-08-01 07:00,1,98.475,98.5,98.475,98.5,0
20080801|2008-08-01 07:30,1,98.5,98.6,98.325,98.325,0
20080801|2008-08-01 08:00,1,98.575,98.65,98.475,98.65,0
20080801|2008-08-01 08:30,1,98.725,98.875,98.575,98.875,0
20080801|2008-08-01 09:00,1,98.85,99.6,98.75,99.325,0
20080801|2008-08-01 09:30,1,99.325,99.35,99.075,99.15,0
20080801|2008-08-01 10:00,1,99.15,99.475,99.1,99.375,0
20080801|2008-08-01 10:30,1,99.375,99.5,99.3,99.4,0
20080801|2008-08-01 11:00,1,99.475,99.5,99.35,99.4,0
20080801|2008-08-01 11:30,1,99.4,99.475,99.375,99.475,0
20080801|2008-08-01 12:00,1,99.475,99.6,99.45,99.6,0
20080801|2008-08-01 12:30,1,99.65,99.975,99.55,99.975,1
20080801|2008-08-01 13:00,1,99.975,100.1,99.95,100.025,0
20080801|2008-08-01 13:30,1,100.025,100.025,100.025,100.025,0
20080801|2008-08-01 16:00,1,100.025,100.025,100.025,100.025,0
20080801|2008-08-04 09:00,4,100,100.35,99.85,100.225,1
20080801|2008-08-04 09:30,4,100.25,100.25,99.975,99.975,0
20080801|2008-08-04 10:00,4,99.925,100.075,99.775,100.05,0
20080801|2008-08-04 10:30,4,100.1,100.1,99.7,99.8,0
20080801|2008-08-04 11:00,4,99.8,100,99.8,99.95,0
20080801|2008-08-04 11:30,4,99.95,99.95,99.55,99.65,0
20080801|2008-08-04 12:00,4,99.65,99.825,99.65,99.775,0
20080801|2008-08-04 12:30,4,99.75,100.15,99.75,100.15,0
20080801|2008-08-04 13:00,4,100.05,100.125,99.9,99.9,0
20080801|2008-08-04 13:30,4,100,100.125,99.9,100,0
20080801|2008-08-04 14:00,4,99.8,99.95,99.75,99.95,0
20080801|2008-08-04 14:30,4,99.85,99.875,99.8,99.8,0
20080801|2008-08-04 15:00,4,99.85,99.9,99.8,99.8,0
20080801|2008-08-04 15:30,4,99.95,99.95,99.95,99.95,0
20080801|2008-08-04 16:00,4,100.175,100.175,100.175,100.175,0
20080801|2008-08-04 17:30,5,100.2,100.225,100.2,100.225,0
20080801|2008-08-04 18:00,5,99.975,99.975,99.975,99.975,0
20080801|2008-08-04 18:30,5,99.95,99.95,99.825,99.825,0
20080801|2008-08-04 19:00,5,100.05,100.05,100.05,100.05,0
20080801|2008-08-04 19:30,5,100.125,100.125,100.05,100.05,0
20080801|2008-08-04 20:00,5,100.175,100.225,100.05,100.225,0
20080801|2008-08-04 20:30,5,100.05,100.05,100.05,100.05,0
20080801|2008-08-04 22:30,5,100.05,100.05,100.05,100.05,0
20080801|2008-08-04 23:00,5,100.05,100.05,100.05,100.05,0
20080801|2008-08-05 01:30,5,100,100,100,100,0
20080801|2008-08-05 04:30,5,100.225,100.225,100.225,100.225,0
20080801|2008-08-05 05:00,5,100.25,100.25,100.25,100.25,0
20080801|2008-08-05 06:00,5,100.1,100.125,100.1,100.125,0
20080801|2008-08-05 07:00,5,100.1,100.1,100.1,100.1,0
20080801|2008-08-05 07:30,5,100,100,99.9,99.925,0
20080801|2008-08-05 08:00,5,99.925,100.05,99.925,99.925,0
20080801|2008-08-05 08:30,5,99.925,100.1,99.85,100.1,0
20080801|2008-08-05 09:00,5,100.1,100.525,99.95,100.525,0
20080801|2008-08-05 09:30,5,100.5,100.925,100.4,100.525,0
20080801|2008-08-05 10:00,5,100.575,100.7,100.525,100.7,0
20080801|2008-08-05 10:30,5,100.65,100.65,100.275,100.6,0
20080801|2008-08-05 11:00,5,100.6,100.7,100.575,100.65,0
20080801|2008-08-05 11:30,5,100.65,100.775,100.575,100.675,0
20080801|2008-08-05 12:00,5,100.7,100.7,100.6,100.675,0
20080801|2008-08-05 12:30,5,100.7,100.7,100.25,100.25,0
20080801|2008-08-05 13:00,5,100.25,100.3,100.25,100.25,0
20080801|2008-08-05 13:30,5,100.25,100.25,100.1,100.1,0
20080801|2008-08-05 15:00,5,99.95,99.95,99.95,99.95,0
20080801|2008-08-05 16:00,5,100.225,100.225,100.225,100.225,0
20080801|2008-08-05 17:00,6,100.2,100.2,100.2,100.2,0
20080801|2008-08-05 17:30,6,100.2,100.2,100.2,100.2,0
20080801|2008-08-05 18:00,6,100.075,100.075,100.075,100.075,0
20080801|2008-08-05 19:00,6,100.075,100.075,100.075,100.075,0
20080801|2008-08-05 20:00,6,100.3,100.35,100.3,100.35,0
20080801|2008-08-05 20:30,6,100.4,100.4,100.4,100.4,0
20080801|2008-08-06 08:00,6,100.3,100.3,100.3,100.3,0
20080801|2008-08-06 08:30,6,100.3,100.4,100.3,100.3,0
20080801|2008-08-06 09:00,6,100.525,100.8,100.325,100.75,0
20080801|2008-08-06 09:30,6,100.65,100.725,100.35,100.5,0
20080801|2008-08-06 10:00,6,100.475,100.7,100.35,100.4,0
20080801|2008-08-06 10:30,6,100.375,100.55,100.2,100.55,0
20080801|2008-08-06 11:00,6,100.575,101.2,100.575,101.175,0
20080801|2008-08-06 11:30,6,101.15,101.45,101,101.25,0
20080801|2008-08-06 12:00,6,101.25,101.5,101.2,101.45,0
20080801|2008-08-06 12:30,6,101.3,102.125,101.3,102.125,0
20080801|2008-08-06 13:00,6,102.15,102.175,101.975,102.05,0
20080801|2008-08-06 14:00,6,101.95,102.025,101.925,102.025,0
20080801|2008-08-06 14:30,6,101.825,101.825,101.825,101.825,0
20080801|2008-08-06 15:00,6,101.825,101.825,101.825,101.825,0
20080801|2008-08-06 15:30,6,102,102,102,102,0
20080801|2008-08-06 16:00,6,102.35,102.35,102.35,102.35,0
20080801|2008-08-06 18:30,7,102.3,102.35,102.3,102.35,0
20080801|2008-08-07 06:30,7,102.325,102.375,102.325,102.375,0
20080801|2008-08-07 07:00,7,102.175,102.4,102.15,102.4,0
20080801|2008-08-07 08:00,7,102.1,102.1,102.1,102.1,0
20080801|2008-08-07 08:30,7,102.45,102.5,102.35,102.35,0
20080801|2008-08-07 09:00,7,102.325,102.5,101.9,102.1,0
20080801|2008-08-07 09:30,7,102.275,102.475,102.1,102.275,0
20080801|2008-08-07 10:00,7,102.3,102.475,102.3,102.475,0
20080801|2008-08-07 10:30,7,102.5,102.5,102.3,102.3,0
20080801|2008-08-07 11:00,7,102.35,102.45,102.35,102.45,0
20080801|2008-08-07 11:30,7,102.475,102.5,102.2,102.2,0
20080801|2008-08-07 12:00,7,102.25,102.25,101.8,101.8,0
20080801|2008-08-07 12:30,7,101.75,101.75,101.15,101.5,1
20080801|2008-08-07 13:00,7,101.475,101.475,101.325,101.35,0
20080801|2008-08-07 13:30,7,101.5,101.5,101.5,101.5,0
20080801|2008-08-07 14:00,7,101.5,101.55,101.5,101.55,0
20080801|2008-08-07 14:30,7,101.55,101.725,101.375,101.725,0
20080801|2008-08-07 15:00,7,101.325,101.725,101.325,101.725,0
20080801|2008-08-07 15:30,7,101.75,101.8,101.75,101.8,0
20080801|2008-08-07 16:00,7,101.45,101.45,101.45,101.45,0
20080801|2008-08-07 17:00,8,102,102.4,101.975,102.25,0
20080801|2008-08-07 17:30,8,102.35,102.475,102.1,102.15,0
20080801|2008-08-07 18:00,8,102.4,102.4,102.025,102.3,0
20080801|2008-08-07 18:30,8,102.25,102.25,102,102.2,0
20080801|2008-08-07 19:00,8,102.2,102.2,102.2,102.2,0
20080801|2008-08-07 19:30,8,102,102,102,102,0
20080801|2008-08-08 03:00,8,102,102,102,102,0
20080801|2008-08-08 03:30,8,102,102,102,102,0
20080801|2008-08-08 04:00,8,102,102.25,102,102.25,0
20080801|2008-08-08 04:30,8,102.225,102.225,102.225,102.225,0
20080801|2008-08-08 05:00,8,102.05,102.05,102,102,0
20080801|2008-08-08 07:30,8,102.05,102.05,102,102,0
20080801|2008-08-08 08:00,8,102,102.05,102,102.05,0
20080801|2008-08-08 08:30,8,102.1,102.1,102,102,0
20080801|2008-08-08 09:00,8,102,102.1,101.2,101.825,0
20080801|2008-08-08 09:30,8,101.825,102.1,101.7,102.1,0
20080801|2008-08-08 10:00,8,102.125,102.125,101.625,101.65,0
20080801|2008-08-08 10:30,8,101.725,102.25,101.725,102.25,0
20080801|2008-08-08 11:00,8,102.3,102.3,102.1,102.275,0
20080801|2008-08-08 11:30,8,102.15,102.15,101.5,101.575,0
20080801|2008-08-08 12:00,8,101.65,101.675,101.5,101.675,0
20080801|2008-08-08 12:30,8,101.525,101.9,101.475,101.5,0
20080801|2008-08-08 13:00,8,101.5,101.7,101.425,101.7,0
20080801|2008-08-08 16:00,8,101.475,101.475,101.475,101.475,0
20080801|2008-08-11 09:00,11,101.65,101.75,101.425,101.6,0
20080801|2008-08-11 09:30,11,101.5,101.6,101.4,101.6,0
20080801|2008-08-11 10:00,11,101.65,101.9,101.65,101.7,0
20080801|2008-08-11 10:30,11,101.7,101.725,101.7,101.725,0
20080801|2008-08-11 11:00,11,101.7,101.7,101.525,101.525,0
20080801|2008-08-11 11:30,11,101.525,101.6,101.5,101.6,0
20080801|2008-08-11 12:00,11,101.7,101.7,101.6,101.6,0
20080801|2008-08-11 12:30,11,101.7,102.25,101.7,102,0
20080801|2008-08-11 13:00,11,102.15,102.2,102.15,102.2,0
20080801|2008-08-11 14:00,11,102,102,102,102,0
20080801|2008-08-11 15:00,11,102,102,102,102,0
20080801|2008-08-11 15:30,11,102.1,102.1,102.1,102.1,0
20080801|2008-08-11 16:00,11,102.3,102.3,102.3,102.3,0
20080801|2008-08-12 06:00,12,102,102,102,102,0
20080801|2008-08-12 07:30,12,102,102,102,102,0
20080801|2008-08-12 08:00,12,102.15,102.15,102.15,102.15,0
20080801|2008-08-12 08:30,12,102,102.1,102,102.1,0
20080801|2008-08-12 09:00,12,102.05,102.6,102,102.6,0
20080801|2008-08-12 09:30,12,102.6,102.9,102.6,102.85,0
20080801|2008-08-12 10:00,12,102.85,102.85,102.75,102.825,0
20080801|2008-08-12 10:30,12,102.7,102.7,102.375,102.65,0
20080801|2008-08-12 11:00,12,102.85,102.85,102.6,102.65,0
20080801|2008-08-12 11:30,12,102.65,102.65,102.65,102.65,0
20080801|2008-08-12 12:00,12,102.75,102.8,102.75,102.8,0
20080801|2008-08-12 12:30,12,102.85,102.9,102.8,102.875,0
20080801|2008-08-12 13:00,12,102.85,102.85,102.775,102.8,0
20080801|2008-08-12 13:30,12,102.775,102.8,102.775,102.8,0
20080801|2008-08-12 14:00,12,102.8,102.8,102.75,102.75,0
20080801|2008-08-12 14:30,12,102.875,102.875,102.875,102.875,0
20080801|2008-08-12 15:00,12,102.95,102.95,102.95,102.95,0
20080801|2008-08-12 15:30,12,102.85,102.85,102.85,102.85,0
20080801|2008-08-12 16:00,12,102.775,102.775,102.775,102.775,0
20080801|2008-08-12 17:00,13,102.8,102.8,102.7,102.7,0
20080801|2008-08-13 07:00,13,103,103,102.875,102.875,0
20080801|2008-08-13 08:00,13,102.875,102.875,102.75,102.75,0
20080801|2008-08-13 08:30,13,102.8,103,102.75,103,0
20080801|2008-08-13 09:00,13,102.925,103.025,102.55,102.8,0
20080801|2008-08-13 09:30,13,102.775,102.95,102.775,102.95,0
20080801|2008-08-13 10:00,13,102.875,102.875,102.725,102.725,0
20080801|2008-08-13 10:30,13,102.7,102.875,102.55,102.55,0
20080801|2008-08-13 11:00,13,102.85,103,102.85,103,0
20080801|2008-08-13 11:30,13,103,103,103,103,0
20080801|2008-08-13 12:00,13,103,103.3,103,103.125,0
20080801|2008-08-13 12:30,13,103.025,103.05,102.9,102.9,0
20080801|2008-08-13 13:00,13,103.025,103.1,103.025,103.05,0
20080801|2008-08-13 14:00,13,103.1,103.1,103.1,103.1,0
20080801|2008-08-13 14:30,13,103.2,103.2,103.05,103.05,0
20080801|2008-08-13 15:30,13,103,103,103,103,0
20080801|2008-08-13 16:00,13,103.175,103.175,103.175,103.175,0
20080801|2008-08-13 18:00,14,103.25,103.25,103.25,103.25,0
20080801|2008-08-13 18:30,14,103.3,103.3,103.3,103.3,0
20080801|2008-08-13 21:00,14,103.4,103.4,103.4,103.4,0
20080801|2008-08-14 07:30,14,103.325,103.325,103.325,103.325,0
20080801|2008-08-14 08:00,14,103.325,103.325,103.325,103.325,0
20080801|2008-08-14 08:30,14,103.275,103.35,103.175,103.175,0
20080801|2008-08-14 09:00,14,103.35,103.35,102.875,102.875,0
20080801|2008-08-14 09:30,14,102.85,102.85,102.85,102.85,0
20080801|2008-08-14 10:30,14,103.075,103.125,103.075,103.125,0
20080801|2008-08-14 11:00,14,103.15,103.15,103.15,103.15,0
20080801|2008-08-14 11:30,14,103.15,103.175,103,103,0
20080801|2008-08-14 12:00,14,103.2,103.2,103.2,103.2,0
20080801|2008-08-14 12:30,14,103.275,103.425,103.275,103.425,0
20080801|2008-08-14 13:00,14,103.45,103.45,103.35,103.35,0
20080801|2008-08-14 13:30,14,103.35,103.4,103.35,103.4,0
20080801|2008-08-14 14:00,14,103.4,103.4,103.375,103.4,0
20080801|2008-08-14 15:30,14,103.125,103.125,103.125,103.125,0
20080801|2008-08-14 16:00,14,103.35,103.35,103.35,103.35,0
20080801|2008-08-14 17:30,15,103.25,103.25,103.25,103.25,0
20080801|2008-08-15 08:30,15,102.925,102.95,102.85,102.85,0
20080801|2008-08-15 09:00,15,102.85,102.85,102.175,102.5,0
20080801|2008-08-15 09:30,15,102.35,102.425,102.35,102.35,0
20080801|2008-08-15 10:00,15,102.35,102.45,101.55,101.775,0
20080801|2008-08-15 10:30,15,101.75,101.975,101.7,101.925,0
20080801|2008-08-15 11:00,15,101.85,101.85,101.775,101.775,0
20080801|2008-08-15 11:30,15,101.875,101.9,101.875,101.9,0
20080801|2008-08-15 12:00,15,101.85,101.975,101.85,101.875,0
20080801|2008-08-15 12:30,15,101.925,101.925,101.75,101.75,0
20080801|2008-08-15 13:00,15,101.875,101.9,101.825,101.85,0
20080801|2008-08-15 16:00,15,101.675,101.675,101.675,101.675,0
20080801|2008-08-18 09:00,18,101.675,102.2,101.675,101.8,0
20080801|2008-08-18 09:30,18,101.8,101.8,101.65,101.75,0
20080801|2008-08-18 10:00,18,101.575,101.9,101.45,101.9,0
20080801|2008-08-18 10:30,18,101.975,101.975,101.975,101.975,0
20080801|2008-08-18 11:00,18,101.8,101.8,101.8,101.8,0
20080801|2008-08-18 11:30,18,102,102,102,102,0
20080801|2008-08-18 12:00,18,102,102.05,101.925,102.025,0
20080801|2008-08-18 12:30,18,101.95,101.95,101.8,101.8,0
20080801|2008-08-18 15:00,18,101.825,101.825,101.825,101.825,0
20080801|2008-08-18 16:00,18,101.925,101.925,101.925,101.925,0
20080801|2008-08-19 04:00,19,101.8,101.8,101.775,101.775,0
20080801|2008-08-19 07:00,19,101.775,101.775,101.775,101.775,0
20080801|2008-08-19 08:00,19,101.75,101.775,101.75,101.75,0
20080801|2008-08-19 08:30,19,101.75,101.75,101.725,101.725,0
20080801|2008-08-19 09:00,19,101.725,101.75,101.25,101.325,0
20080801|2008-08-19 09:30,19,101.25,101.375,101.25,101.25,0
20080801|2008-08-19 10:00,19,101.3,101.3,101.2,101.2,0
20080801|2008-08-19 10:30,19,101.3,101.325,101.3,101.325,0
20080801|2008-08-19 11:00,19,101.4,101.525,101.35,101.525,0
20080801|2008-08-19 11:30,19,101.45,101.45,101.425,101.45,0
20080801|2008-08-19 12:00,19,101.3,101.3,101.1,101.1,0
20080801|2008-08-19 12:30,19,101.025,101.025,100.75,100.75,0
20080801|2008-08-19 13:00,19,100.65,100.65,100.65,100.65,0
20080801|2008-08-19 13:30,19,100.625,100.725,100.5,100.725,0
20080801|2008-08-19 14:00,19,100.55,100.675,100.55,100.675,0
20080801|2008-08-19 14:30,19,100.675,100.675,100.675,100.675,0
20080801|2008-08-19 15:00,19,100.675,100.675,100.675,100.675,0
20080801|2008-08-19 15:30,19,100.65,100.85,100.65,100.85,0
20080801|2008-08-19 16:00,19,100.7,100.7,100.7,100.7,0
20080801|2008-08-19 17:00,20,100.5,100.7,100.5,100.7,0
20080801|2008-08-19 19:00,20,100.375,100.375,100.375,100.375,0
20080801|2008-08-19 20:00,20,100.5,100.6,100.5,100.6,0
20080801|2008-08-19 21:00,20,100.7,100.7,100.7,100.7,0
20080801|2008-08-19 22:00,20,100.7,100.7,100.7,100.7,0
20080801|2008-08-20 08:00,20,100.65,100.7,100.625,100.7,0
20080801|2008-08-20 08:30,20,100.4,100.525,100.35,100.525,0
20080801|2008-08-20 09:00,20,100.425,100.55,100.25,100.25,0
20080801|2008-08-20 09:30,20,100.3,100.45,100.2,100.4,0
20080801|2008-08-20 10:00,20,100.525,100.575,100.525,100.575,0
20080801|2008-08-20 10:30,20,100.675,100.8,100.65,100.8,0
20080801|2008-08-20 11:00,20,100.725,100.725,100.725,100.725,0
20080801|2008-08-20 11:30,20,100.7,100.7,100.65,100.65,0
20080801|2008-08-20 13:00,20,100.775,100.775,100.775,100.775,0
20080801|2008-08-20 14:30,20,100.7,100.7,100.7,100.7,0
20080801|2008-08-20 16:00,20,100.7,100.7,100.7,100.7,0
20080801|2008-08-20 17:00,21,100.5,100.5,100.5,100.5,0
20080801|2008-08-20 21:00,21,100.875,100.875,100.875,100.875,0
20080801|2008-08-21 08:00,21,100.75,100.75,100.75,100.75,0
20080801|2008-08-21 09:00,21,100.525,101.4,100.5,101.4,0
20080801|2008-08-21 09:30,21,101.4,101.4,101.35,101.35,0
20080801|2008-08-21 10:00,21,101.4,101.4,101.125,101.125,0
20080801|2008-08-21 10:30,21,101.125,101.475,101.075,101.3,0
20080801|2008-08-21 11:30,21,101.35,101.35,101.35,101.35,0
20080801|2008-08-21 12:00,21,101.35,101.4,101.35,101.4,0
20080801|2008-08-21 12:30,21,101.325,101.875,101.325,101.575,0
20080801|2008-08-21 13:00,21,101.5,101.5,101.5,101.5,0
20080801|2008-08-21 16:00,21,101.45,101.45,101.45,101.45,0
20080801|2008-08-21 17:30,22,101.35,101.35,101.35,101.35,0
20080801|2008-08-21 18:30,22,101.25,101.25,101.25,101.25,0
20080801|2008-08-21 19:00,22,101.3,101.3,101.3,101.3,0
20080801|2008-08-22 07:30,22,101.3,101.425,101.3,101.425,0
20080801|2008-08-22 08:00,22,101.2,101.25,101.175,101.25,0
20080801|2008-08-22 08:30,22,101.2,101.25,101.2,101.25,0
20080801|2008-08-22 09:00,22,101.075,101.075,101.075,101.075,0
20080801|2008-08-22 09:30,22,101.4,101.425,101.4,101.425,0
20080801|2008-08-22 11:00,22,101.5,101.525,101.4,101.4,0
20080801|2008-08-22 12:00,22,101.7,101.825,101.7,101.825,0
20080801|2008-08-22 12:30,22,101.75,101.8,101.55,101.8,0
20080801|2008-08-22 13:00,22,101.8,101.8,101.8,101.8,0
20080801|2008-08-22 16:00,22,101.85,101.85,101.85,101.85,0
20080801|2008-08-25 09:00,25,102,102.35,101.8,102.35,0
20080801|2008-08-25 09:30,25,102.25,102.275,102.175,102.275,0
20080801|2008-08-25 11:30,25,101.7,102,101.7,102,0
20080801|2008-08-25 12:00,25,102.025,102.1,102.025,102.1,0
20080801|2008-08-25 12:30,25,102.1,102.2,102.05,102.2,0
20080801|2008-08-25 16:00,25,102,102,102,102,0
20080801|2008-08-25 17:00,26,102.15,102.15,102.15,102.15,0
20080801|2008-08-26 07:00,26,102,102,101.675,101.675,0
20080801|2008-08-26 07:30,26,101.5,101.5,101.5,101.5,0
20080801|2008-08-26 08:30,26,101.9,101.95,101.9,101.95,0
20080801|2008-08-26 09:00,26,101.8,101.85,101.725,101.725,0
20080801|2008-08-26 10:00,26,101.75,101.75,101.625,101.625,0
20080801|2008-08-26 10:30,26,101.8,101.8,101.5,101.5,0
20080801|2008-08-26 11:30,26,101.85,101.85,101.85,101.85,0
20080801|2008-08-26 12:00,26,101.75,101.75,101.75,101.75,0
20080801|2008-08-26 12:30,26,101.95,101.95,101.95,101.95,0
20080801|2008-08-26 13:30,26,101.625,101.625,101.625,101.625,0
20080801|2008-08-26 16:00,26,101.7,101.7,101.7,101.7,0
20080801|2008-08-26 18:30,27,101.9,101.9,101.7,101.7,0
20080801|2008-08-27 08:00,27,101.525,101.7,101.525,101.7,0
20080801|2008-08-27 08:30,27,101.7,101.7,101.325,101.325,0
20080801|2008-08-27 09:00,27,101.3,101.3,101,101,0
20080801|2008-08-27 09:30,27,101,101.25,101,101,0
20080801|2008-08-27 10:00,27,101.025,101.025,101.025,101.025,0
20080801|2008-08-27 10:30,27,101.025,101.025,100.8,100.875,0
20080801|2008-08-27 11:00,27,100.85,100.85,100.75,100.75,0
20080801|2008-08-27 11:30,27,100.6,100.6,100.5,100.5,0
20080801|2008-08-27 12:30,27,100.6,100.6,100.6,100.6,0
20080801|2008-08-27 13:00,27,100.75,101,100.75,101,0
20080801|2008-08-27 13:30,27,101,101.1,101,101.1,0
20080801|2008-08-27 14:00,27,100.8,100.8,100.75,100.75,0
20080801|2008-08-27 14:30,27,100.75,101.1,100.75,101.1,0
20080801|2008-08-27 15:00,27,100.75,100.75,100.75,100.75,0
20080801|2008-08-27 15:30,27,101.1,101.1,101,101,0
20080801|2008-08-27 16:00,27,100.625,100.625,100.625,100.625,0
20080801|2008-08-27 19:00,28,100.8,100.8,100.8,100.8,0
20080801|2008-08-28 07:00,28,100.875,100.875,100.8,100.8,0
20080801|2008-08-28 08:00,28,100.75,100.75,100.75,100.75,0
20080801|2008-08-28 08:30,28,100.75,100.75,100.75,100.75,0
20080801|2008-08-28 09:00,28,100.85,101,100.8,101,0
20080801|2008-08-28 09:30,28,101,101,100.9,100.9,0
20080801|2008-08-28 10:00,28,100.95,100.95,100.9,100.9,0
20080801|2008-08-28 10:30,28,100.925,100.925,100.9,100.9,0
20080801|2008-08-28 11:30,28,100.95,100.95,100.95,100.95,0
20080801|2008-08-28 12:00,28,101.1,101.1,101.1,101.1,0
20080801|2008-08-28 12:30,28,101.05,101.05,101,101,0
20080801|2008-08-28 13:00,28,101.25,101.25,101.25,101.25,0
20080801|2008-08-28 15:30,28,101.075,101.075,101.075,101.075,0
20080801|2008-08-28 16:00,28,101.075,101.075,101.075,101.075,0
20080801|2008-08-28 17:30,29,101.2,101.2,101.2,101.2,0
20080801|2008-08-29 07:00,29,101.25,101.25,101.25,101.25,0
20080801|2008-08-29 07:30,29,101.275,101.275,101.275,101.275,0
20080801|2008-08-29 08:00,29,101.275,101.275,101.275,101.275,0
20080801|2008-08-29 09:00,29,101.4,101.4,101.1,101.2,0
20080801|2008-08-29 09:30,29,101.25,101.25,101.2,101.2,0
20080801|2008-08-29 10:30,29,101.25,101.25,101.15,101.15,0
20080801|2008-08-29 11:00,29,101.6,101.6,101.15,101.15,0
20080801|2008-08-29 16:00,29,101.775,101.775,101.775,101.775,0
20081001|2008-05-05 09:00,5,104.2,104.2,103.5,103.575,0
20081001|2008-05-05 09:30,5,103.575,103.6,103.55,103.55,0
20081001|2008-05-05 10:00,5,103.7,103.85,103.675,103.825,0
20081001|2008-05-05 10:30,5,103.7,103.875,103.7,103.875,0
20081001|2008-05-05 11:00,5,103.85,103.925,103.825,103.825,0
20081001|2008-05-05 11:30,5,103.85,103.875,103.85,103.85,0
20081001|2008-05-05 12:00,5,103.95,103.95,103.9,103.95,0
20081001|2008-05-05 12:30,5,103.85,103.925,103.85,103.925,0
20081001|2008-05-05 13:00,5,103.85,103.95,103.75,103.8,0
20081001|2008-05-05 13:30,5,103.8,103.8,103.725,103.8,0
20081001|2008-05-05 14:00,5,103.8,103.8,103.8,103.8,0
20081001|2008-05-05 14:30,5,103.8,103.8,103.8,103.8,0
20081001|2008-05-05 15:30,5,103.7,103.7,103.7,103.7,0
20081001|2008-05-05 16:00,5,103.925,103.925,103.925,103.925,0
20081001|2008-05-06 09:00,6,103.85,103.85,103.55,103.55,0
20081001|2008-05-06 09:30,6,103.65,103.8,103.525,103.8,0
20081001|2008-05-06 10:00,6,103.75,103.825,103.6,103.6,0
20081001|2008-05-06 10:30,6,103.55,103.825,103.55,103.75,0
20081001|2008-05-06 11:00,6,103.8,103.925,103.8,103.8,0
20081001|2008-05-06 11:30,6,103.85,103.875,103.8,103.85,0
20081001|2008-05-06 12:00,6,104,104.15,103.925,104.15,0
20081001|2008-05-06 12:30,6,104.075,104.35,104.05,104.275,0
20081001|2008-05-06 13:00,6,104.35,104.375,104,104,0
20081001|2008-05-06 13:30,6,104.025,104.025,104.025,104.025,0
20081001|2008-05-06 14:30,6,104.125,104.125,104.125,104.125,0
20081001|2008-05-06 15:00,6,104.175,104.175,104.175,104.175,0
20081001|2008-05-06 15:30,6,104.125,104.175,104.125,104.175,0
20081001|2008-05-06 16:00,6,104.225,104.225,104.225,104.225,0
20081001|2008-05-06 17:00,7,104,104,103.95,103.95,0
20081001|2008-05-06 17:30,7,104.225,104.625,104.225,104.6,0
20081001|2008-05-06 18:00,7,104.1,104.1,104.1,104.1,0
20081001|2008-05-06 18:30,7,104.1,104.1,104.1,104.1,0
20081001|2008-05-06 20:30,7,104.2,104.2,104.2,104.2,0
20081001|2008-05-06 21:30,7,104.1,104.1,104.1,104.1,0
20081001|2008-05-07 04:30,7,104.225,104.225,104.225,104.225,0
20081001|2008-05-07 07:30,7,104.225,104.225,104.225,104.225,0
20081001|2008-05-07 08:00,7,104.1,104.1,104.1,104.1,0
20081001|2008-05-07 08:30,7,104.15,104.25,104.15,104.25,0
20081001|2008-05-07 09:00,7,104.1,104.125,103.825,103.875,0
20081001|2008-05-07 09:30,7,103.85,103.95,103.85,103.85,0
20081001|2008-05-07 10:00,7,103.8,103.85,103.725,103.8,0
20081001|2008-05-07 10:30,7,103.85,103.95,103.8,103.95,0
20081001|2008-05-07 11:00,7,103.95,104.05,103.95,104,0
20081001|2008-05-07 11:30,7,104.025,104.025,103.95,103.95,0
20081001|2008-05-07 12:00,7,104.05,104.05,103.85,104.025,0
20081001|2008-05-07 12:30,7,104.05,104.45,104.05,104.45,0
20081001|2008-05-07 13:00,7,104.425,104.5,104.35,104.4,0
20081001|2008-05-07 13:30,7,104.425,104.425,104.4,104.4,0
20081001|2008-05-07 14:00,7,104.4,104.4,104.4,104.4,0
20081001|2008-05-07 14:30,7,104.425,104.425,104.425,104.425,0
20081001|2008-05-07 16:00,7,104.35,104.35,104.35,104.35,0
20081001|2008-05-07 17:00,8,104.35,104.35,104.35,104.35,0
20081001|2008-05-07 21:00,8,104.5,104.5,104.5,104.5,0
20081001|2008-05-08 00:00,8,104.4,104.4,104.4,104.4,0
20081001|2008-05-08 01:00,8,104.4,104.4,104.4,104.4,0
20081001|2008-05-08 03:00,8,104.4,104.4,104.4,104.4,0
20081001|2008-05-08 04:30,8,104.425,104.45,104.425,104.45,0
20081001|2008-05-08 08:00,8,104.425,104.5,104.425,104.5,0
20081001|2008-05-08 08:30,8,104.525,104.575,104.5,104.5,0
20081001|2008-05-08 09:00,8,104.45,104.9,104.3,104.825,0
20081001|2008-05-08 09:30,8,104.925,105.375,104.9,105.175,1
20081001|2008-05-08 10:00,8,105.1,105.775,105.05,105.775,0
20081001|2008-05-08 10:30,8,105.65,105.7,105.375,105.55,0
20081001|2008-05-08 11:00,8,105.575,105.675,105.55,105.575,0
20081001|2008-05-08 11:30,8,105.625,105.65,105.4,105.475,0
20081001|2008-05-08 12:00,8,105.55,105.7,105.45,105.7,0
20081001|2008-05-08 12:30,8,105.7,106.375,105.65,106.375,0
20081001|2008-05-08 13:00,8,106.25,106.25,105.7,105.7,0
20081001|2008-05-08 13:30,8,105.8,105.8,105.7,105.7,0
20081001|2008-05-08 14:00,8,105.775,105.8,105.775,105.775,0
20081001|2008-05-08 14:30,8,105.775,105.8,105.775,105.8,0
20081001|2008-05-08 15:00,8,105.925,105.95,105.7,105.7,0
20081001|2008-05-08 15:30,8,105.9,105.9,105.9,105.9,0
20081001|2008-05-08 16:00,8,105.75,105.75,105.75,105.75,0
20081001|2008-05-08 18:00,9,105.85,105.85,105.85,105.85,0
20081001|2008-05-08 23:00,9,105.85,105.85,105.85,105.85,0
20081001|2008-05-09 04:30,9,105.8,105.8,105.8,105.8,0
20081001|2008-05-09 05:30,9,106,106,106,106,0
20081001|2008-05-09 06:30,9,106.025,106.025,106.025,106.025,0
20081001|2008-05-09 07:00,9,105.975,105.975,105.975,105.975,0
20081001|2008-05-09 07:30,9,105.975,105.975,105.975,105.975,0
20081001|2008-05-09 08:00,9,105.8,105.8,105.8,105.8,0
20081001|2008-05-09 08:30,9,105.85,105.95,105.8,105.8,0
20081001|2008-05-09 09:00,9,106,106.2,105.5,106,1
20081001|2008-05-09 09:30,9,106,106.025,105.75,106,0
20081001|2008-05-09 10:00,9,106,106.075,105.9,106.025,0
20081001|2008-05-09 10:30,9,106,106.225,105.975,106.225,0
20081001|2008-05-09 11:00,9,106.325,106.7,106.25,106.7,1
20081001|2008-05-09 11:30,9,106.725,106.725,106.55,106.675,0
20081001|2008-05-09 12:00,9,106.675,106.85,106.65,106.725,0
20081001|2008-05-09 12:30,9,106.85,107.15,106.8,107.05,0
20081001|2008-05-09 13:00,9,107.05,107.125,106.95,107.05,0
20081001|2008-05-09 16:00,9,107.05,107.05,107.05,107.05,0
20081001|2008-05-12 09:00,12,107,107,106.6,106.9,0
20081001|2008-05-12 09:30,12,106.95,107.075,106.625,106.7,0
20081001|2008-05-12 10:00,12,106.725,106.8,106.7,106.7,0
20081001|2008-05-12 10:30,12,106.8,106.8,106.5,106.75,0
20081001|2008-05-12 11:00,12,106.55,106.55,106.525,106.525,0
20081001|2008-05-12 11:30,12,106.5,106.675,106.5,106.675,0
20081001|2008-05-12 12:00,12,106.575,106.65,106.5,106.6,0
20081001|2008-05-12 12:30,12,106.775,107.05,106.775,106.9,0
20081001|2008-05-12 13:00,12,106.9,107.05,106.9,106.95,0
20081001|2008-05-12 14:00,12,106.9,106.9,106.9,106.9,0
20081001|2008-05-12 15:00,12,106.8,106.8,106.8,106.8,0
20081001|2008-05-12 16:00,12,106.85,106.85,106.85,106.85,0
20081001|2008-05-12 18:00,13,107,107,107,107,0
20081001|2008-05-12 19:00,13,107,107,107,107,0
20081001|2008-05-12 22:30,13,106.9,106.9,106.9,106.9,0
20081001|2008-05-13 02:30,13,106.925,106.925,106.9,106.9,0
20081001|2008-05-13 03:00,13,106.9,106.9,106.9,106.9,0
20081001|2008-05-13 03:30,13,106.9,106.9,106.9,106.9,0
20081001|2008-05-13 04:00,13,106.9,106.9,106.9,106.9,0
20081001|2008-05-13 07:00,13,106.9,106.9,106.9,106.9,0
20081001|2008-05-13 07:30,13,106.95,106.95,106.95,106.95,0
20081001|2008-05-13 08:00,13,107,107,106.9,106.9,0
20081001|2008-05-13 08:30,13,106.9,107.1,106.9,107.025,0
20081001|2008-05-13 09:00,13,107.05,107.25,106.875,106.875,0
20081001|2008-05-13 09:30,13,106.875,107.05,106.825,107,0
20081001|2008-05-13 10:00,13,106.825,107,106.8,107,0
20081001|2008-05-13 10:30,13,107,107.05,106.8,106.8,0
20081001|2008-05-13 11:00,13,106.875,106.9,106.775,106.9,0
20081001|2008-05-13 11:30,13,106.75,106.75,106.7,106.725,0
20081001|2008-05-13 12:00,13,106.65,106.75,106.325,106.4,0
20081001|2008-05-13 12:30,13,106.375,106.6,106.375,106.6,0
20081001|2008-05-13 13:00,13,106.6,106.65,106.6,106.65,0
20081001|2008-05-13 13:30,13,106.675,106.8,106.65,106.8,0
20081001|2008-05-13 14:00,13,106.8,106.8,106.8,106.8,0
20081001|2008-05-13 14:30,13,106.65,106.65,106.65,106.65,0
20081001|2008-05-13 15:30,13,106.65,106.65,106.65,106.65,0
20081001|2008-05-13 16:00,13,106.6,106.6,106.6,106.6,0
20081001|2008-05-13 17:00,14,106.6,106.6,106.6,106.6,0
20081001|2008-05-13 19:00,14,106.6,106.6,106.6,106.6,0
20081001|2008-05-14 07:30,14,106.825,106.825,106.75,106.75,0
20081001|2008-05-14 08:00,14,106.775,106.775,106.6,106.6,0
20081001|2008-05-14 08:30,14,106.625,106.625,106.6,106.6,0
20081001|2008-05-14 09:00,14,106.625,106.75,105.75,105.75,0
20081001|2008-05-14 09:30,14,105.8,105.95,105.775,105.85,0
20081001|2008-05-14 10:00,14,106.15,106.325,106.1,106.325,0
20081001|2008-05-14 10:30,14,106.2,106.2,106.125,106.2,0
20081001|2008-05-14 11:00,14,106.2,106.275,106.2,106.275,0
20081001|2008-05-14 11:30,14,106.35,106.425,106.15,106.175,0
20081001|2008-05-14 12:00,14,106.175,106.175,105.95,106.175,0
20081001|2008-05-14 12:30,14,106.225,106.475,106.225,106.375,0
20081001|2008-05-14 13:00,14,106.35,106.35,106.2,106.25,0
20081001|2008-05-14 13:30,14,106.25,106.25,106.15,106.15,0
20081001|2008-05-14 16:00,14,106.275,106.275,106.275,106.275,0
20081001|2008-05-14 21:00,15,106.25,106.25,106.25,106.25,0
20081001|2008-05-14 22:00,15,106.25,106.25,106.25,106.25,0
20081001|2008-05-15 04:30,15,106.125,106.125,106.125,106.125,0
20081001|2008-05-15 06:30,15,106.225,106.225,106.2,106.2,0
20081001|2008-05-15 07:00,15,106.2,106.2,106.2,106.2,0
20081001|2008-05-15 07:30,15,106.125,106.125,106.075,106.075,0
20081001|2008-05-15 08:00,15,106.2,106.2,106.075,106.1,0
20081001|2008-05-15 08:30,15,106.125,106.25,106.125,106.225,0
20081001|2008-05-15 09:00,15,106.25,106.3,105.825,106.125,0
20081001|2008-05-15 09:30,15,106.05,106.05,105.95,105.95,0
20081001|2008-05-15 10:00,15,105.825,106,105.825,106,0
20081001|2008-05-15 10:30,15,105.975,105.975,105.95,105.95,0
20081001|2008-05-15 11:00,15,106,106,106,106,0
20081001|2008-05-15 11:30,15,105.9,106,105.9,105.925,0
20081001|2008-05-15 12:00,15,105.925,105.975,105.8,105.8,0
20081001|2008-05-15 12:30,15,105.8,106,105.75,106,0
20081001|2008-05-15 13:00,15,105.9,105.95,105.85,105.95,0
20081001|2008-05-15 13:30,15,106,106,106,106,0
20081001|2008-05-15 15:30,15,105.85,105.85,105.85,105.85,0
20081001|2008-05-15 16:00,15,105.95,105.95,105.95,105.95,0
20081001|2008-05-15 18:30,16,106,106,106,106,0
20081001|2008-05-15 19:00,16,106,106,106,106,0
20081001|2008-05-16 06:30,16,106,106,106,106,0
20081001|2008-05-16 07:00,16,106,106,106,106,0
20081001|2008-05-16 07:30,16,106.125,106.125,106,106,0
20081001|2008-05-16 08:30,16,106.15,106.15,105.95,106,0
20081001|2008-05-16 09:00,16,105.95,106.3,105.8,105.8,0
20081001|2008-05-16 09:30,16,105.975,105.975,105.35,105.35,0
20081001|2008-05-16 10:00,16,105.35,105.525,105.35,105.45,0
20081001|2008-05-16 10:30,16,105.45,105.575,105.45,105.575,0
20081001|2008-05-16 11:00,16,105.425,105.8,105.425,105.8,0
20081001|2008-05-16 11:30,16,105.75,105.8,105.475,105.475,0
20081001|2008-05-16 12:00,16,105.55,105.55,105.325,105.45,0
20081001|2008-05-16 12:30,16,105.425,105.55,105.2,105.55,0
20081001|2008-05-16 13:00,16,105.5,105.7,105.3,105.55,0
20081001|2008-05-16 16:00,16,105.55,105.55,105.55,105.55,0
20081001|2008-05-19 09:00,19,105.45,105.45,104.425,104.425,1
20081001|2008-05-19 09:30,19,104.4,104.575,104.25,104.575,0
20081001|2008-05-19 10:00,19,104.65,104.65,104.45,104.6,0
20081001|2008-05-19 10:30,19,104.475,104.5,104.35,104.35,0
20081001|2008-05-19 11:00,19,104.4,104.475,104.375,104.375,0
20081001|2008-05-19 11:30,19,104.475,104.5,104.35,104.35,0
20081001|2008-05-19 12:00,19,104.4,104.45,104.325,104.45,0
20081001|2008-05-19 12:30,19,104.4,104.425,104.2,104.325,0
20081001|2008-05-19 13:00,19,104.3,104.4,104.2,104.2,0
20081001|2008-05-19 14:00,19,104.3,104.3,104.3,104.3,0
20081001|2008-05-19 15:00,19,104.2,104.2,104.2,104.2,0
20081001|2008-05-19 16:00,19,104.3,104.3,104.3,104.3,0
20081001|2008-05-19 19:00,20,104.3,104.3,104.3,104.3,0
20081001|2008-05-19 21:00,20,104.25,104.25,104.25,104.25,0
20081001|2008-05-20 03:00,20,104.125,104.125,104.125,104.125,0
20081001|2008-05-20 05:00,20,104.275,104.3,104.275,104.3,0
20081001|2008-05-20 06:30,20,104.2,104.2,104.2,104.2,0
20081001|2008-05-20 07:30,20,104.3,104.35,104.3,104.35,0
20081001|2008-05-20 08:00,20,104.35,104.35,104.35,104.35,0
20081001|2008-05-20 08:30,20,104.25,104.25,104.25,104.25,0
20081001|2008-05-20 09:00,20,104.325,104.6,104.175,104.45,0
20081001|2008-05-20 09:30,20,104.55,104.6,104.5,104.5,0
20081001|2008-05-20 10:00,20,104.5,104.725,104.5,104.725,0
20081001|2008-05-20 10:30,20,104.75,104.825,104.75,104.825,0
20081001|2008-05-20 11:00,20,104.8,104.8,104.65,104.65,0
20081001|2008-05-20 11:30,20,104.7,104.775,104.55,104.55,0
20081001|2008-05-20 12:00,20,104.575,104.75,104.5,104.7,0
20081001|2008-05-20 12:30,20,104.7,105.4,104.675,105.25,1
20081001|2008-05-20 13:00,20,105.375,105.4,105.25,105.35,0
20081001|2008-05-20 14:00,20,105.25,105.45,105.25,105.45,0
20081001|2008-05-20 16:00,20,105.275,105.275,105.275,105.275,0
20081001|2008-05-20 17:00,21,105.25,105.25,105.25,105.25,0
20081001|2008-05-20 18:30,21,105.3,105.3,105.3,105.3,0
20081001|2008-05-20 21:30,21,105.3,105.3,105.3,105.3,0
20081001|2008-05-21 03:00,21,105.475,105.475,105.475,105.475,0
20081001|2008-05-21 06:00,21,105.475,105.475,105.475,105.475,0
20081001|2008-05-21 06:30,21,105.5,105.5,105.5,105.5,0
20081001|2008-05-21 07:30,21,105.5,105.5,105.5,105.5,0
20081001|2008-05-21 08:00,21,105.35,105.55,105.35,105.55,0
20081001|2008-05-21 08:30,21,105.55,105.725,105.475,105.6,0
20081001|2008-05-21 09:00,21,105.725,105.85,105.5,105.6,0
20081001|2008-05-21 09:30,21,105.5,106,105.5,105.95,0
20081001|2008-05-21 10:00,21,106,106.125,105.825,106.1,0
20081001|2008-05-21 10:30,21,106.25,106.25,106.1,106.15,0
20081001|2008-05-21 11:00,21,106.15,106.45,106.15,106.2,0
20081001|2008-05-21 11:30,21,106.2,106.3,106.2,106.3,0
20081001|2008-05-21 12:00,21,106.225,106.6,106.225,106.55,0
20081001|2008-05-21 12:30,21,106.425,106.5,106.225,106.5,0
20081001|2008-05-21 13:00,21,106.525,106.625,106.375,106.55,0
20081001|2008-05-21 13:30,21,106.5,106.5,106.5,106.5,0
20081001|2008-05-21 14:00,21,106.6,106.6,106.6,106.6,0
20081001|2008-05-21 14:30,21,106.6,106.675,106.55,106.55,0
20081001|2008-05-21 15:00,21,106.675,106.675,106.675,106.675,0
20081001|2008-05-21 16:00,21,106.6,106.6,106.6,106.6,0
20081001|2008-05-21 17:00,22,106.55,106.55,106.5,106.5,0
20081001|2008-05-21 18:00,22,106.6,106.6,106.6,106.6,0
20081001|2008-05-21 19:00,22,106.55,106.55,106.55,106.55,0
20081001|2008-05-22 02:30,22,106.675,106.675,106.675,106.675,0
20081001|2008-05-22 04:30,22,106.675,106.675,106.675,106.675,0
20081001|2008-05-22 05:00,22,106.55,106.55,106.55,106.55,0
20081001|2008-05-22 06:30,22,106.6,106.6,106.6,106.6,0
20081001|2008-05-22 07:00,22,106.65,106.65,106.65,106.65,0
20081001|2008-05-22 08:00,22,106.775,106.8,106.775,106.8,0
20081001|2008-05-22 08:30,22,106.95,106.95,106.75,106.75,0
20081001|2008-05-22 09:00,22,106.675,106.675,105.825,106.075,0
20081001|2008-05-22 09:30,22,106.05,106.05,105.85,106.05,0
20081001|2008-05-22 10:00,22,106.05,106.325,106,106.325,0
20081001|2008-05-22 10:30,22,106.5,106.6,106.45,106.55,0
20081001|2008-05-22 11:00,22,106.35,106.525,106.35,106.5,0
20081001|2008-05-22 11:30,22,106.45,106.625,106.425,106.6,0
20081001|2008-05-22 12:00,22,106.55,106.55,106.55,106.55,0
20081001|2008-05-22 12:30,22,106.625,106.65,106.55,106.55,0
20081001|2008-05-22 13:00,22,106.5,106.6,106.45,106.5,0
20081001|2008-05-22 13:30,22,106.5,106.5,106.5,106.5,0
20081001|2008-05-22 14:00,22,106.4,106.4,106.4,106.4,0
20081001|2008-05-22 14:30,22,106.5,106.5,106.5,106.5,0
20081001|2008-05-22 16:00,22,106.6,106.6,106.6,106.6,0
20081001|2008-05-22 18:30,23,106.4,106.4,106.4,106.4,0
20081001|2008-05-23 06:00,23,106.5,106.5,106.5,106.5,0
20081001|2008-05-23 06:30,23,106.5,106.5,106.5,106.5,0
20081001|2008-05-23 07:30,23,106.5,106.5,106.5,106.5,0
20081001|2008-05-23 08:00,23,106.5,106.5,106.5,106.5,1
20081001|2008-05-23 08:30,23,106.6,106.6,106.575,106.6,0
20081001|2008-05-23 09:00,23,106.7,107.35,106.7,107.125,0
20081001|2008-05-23 09:30,23,107.075,107.3,107,107.3,0
20081001|2008-05-23 10:00,23,107.3,107.35,107.05,107.3,0
20081001|2008-05-23 10:30,23,107.2,107.3,107.1,107.125,0
20081001|2008-05-23 11:00,23,107.15,107.3,107.15,107.3,0
20081001|2008-05-23 11:30,23,107.3,107.3,107.2,107.225,0
20081001|2008-05-23 12:00,23,107.25,107.325,107.25,107.275,0
20081001|2008-05-23 12:30,23,107.3,107.625,107.25,107.6,0
20081001|2008-05-23 13:00,23,107.5,107.7,107.35,107.55,0
20081001|2008-05-23 16:00,23,107.725,107.725,107.725,107.725,0
20081001|2008-05-26 21:30,27,107.7,107.7,107.7,107.7,0
20081001|2008-05-27 08:00,27,107.6,107.6,107.6,107.6,0
20081001|2008-05-27 08:30,27,107.625,107.8,107.625,107.65,0
20081001|2008-05-27 09:00,27,107.725,107.725,106.95,107.225,0
20081001|2008-05-27 09:30,27,107.3,107.7,107.3,107.7,0
20081001|2008-05-27 10:00,27,107.7,107.75,107.425,107.475,0
20081001|2008-05-27 10:30,27,107.6,108.075,107.6,108.05,0
20081001|2008-05-27 11:00,27,108,108.45,108,108.1,0
20081001|2008-05-27 11:30,27,108.025,108.4,107.9,108.4,0
20081001|2008-05-27 12:00,27,108.35,108.525,108.325,108.525,0
20081001|2008-05-27 12:30,27,108.475,108.475,107.7,107.9,0
20081001|2008-05-27 13:00,27,107.9,108.05,107.8,108.05,0
20081001|2008-05-27 13:30,27,107.9,107.95,107.9,107.95,0
20081001|2008-05-27 14:00,27,107.925,107.925,107.9,107.9,0
20081001|2008-05-27 14:30,27,107.9,107.9,107.5,107.55,0
20081001|2008-05-27 15:00,27,107.7,107.7,107.7,107.7,0
20081001|2008-05-27 16:00,27,107.7,107.7,107.7,107.7,0
20081001|2008-05-27 19:30,28,107.75,107.75,107.75,107.75,0
20081001|2008-05-27 20:00,28,107.75,107.75,107.75,107.75,0
20081001|2008-05-28 00:00,28,107.75,107.75,107.75,107.75,0
20081001|2008-05-28 02:30,28,107.95,107.95,107.95,107.95,0
20081001|2008-05-28 03:00,28,107.95,107.95,107.95,107.95,0
20081001|2008-05-28 04:30,28,107.9,107.9,107.9,107.9,0
20081001|2008-05-28 07:30,28,107.9,107.9,107.75,107.75,0
20081001|2008-05-28 08:00,28,107.775,107.775,107.6,107.6,0
20081001|2008-05-28 08:30,28,107.475,107.725,107.4,107.5,0
20081001|2008-05-28 09:00,28,107.375,107.875,107.375,107.85,0
20081001|2008-05-28 09:30,28,107.85,108.1,107.7,107.9,0
20081001|2008-05-28 10:00,28,108,108.175,107.95,107.975,0
20081001|2008-05-28 10:30,28,107.975,108.15,107.975,108.1,0
20081001|2008-05-28 11:00,28,108.225,108.25,108,108,0
20081001|2008-05-28 11:30,28,108.025,108.025,107.725,107.75,0
20081001|2008-05-28 12:00,28,107.75,107.8,107.7,107.8,0
20081001|2008-05-28 12:30,28,107.8,108.125,107.75,108.025,0
20081001|2008-05-28 13:00,28,108,108.125,108,108.125,0
20081001|2008-05-28 13:30,28,108.35,108.375,108.075,108.075,0
20081001|2008-05-28 14:30,28,108.075,108.075,107.95,107.95,0
20081001|2008-05-28 15:30,28,107.9,107.9,107.85,107.85,0
20081001|2008-05-28 16:00,28,108.075,108.075,108.075,108.075,0
20081001|2008-05-29 00:00,29,108,108,108,108,0
20081001|2008-05-29 03:00,29,108,108,108,108,0
20081001|2008-05-29 05:00,29,108.125,108.125,108.125,108.125,0
20081001|2008-05-29 05:30,29,108.15,108.15,108.15,108.15,0
20081001|2008-05-29 06:00,29,108.1,108.1,108.1,108.1,0
20081001|2008-05-29 06:30,29,108.075,108.1,108.075,108.1,0
20081001|2008-05-29 07:00,29,108.1,108.1,108.1,108.1,0
20081001|2008-05-29 07:30,29,108.1,108.1,108.1,108.1,0
20081001|2008-05-29 08:00,29,108.1,108.1,108.1,108.1,0
20081001|2008-05-29 08:30,29,108,108,107.9,107.95,0
20081001|2008-05-29 09:00,29,107.975,107.975,107.525,107.7,0
20081001|2008-05-29 09:30,29,107.8,107.875,107.725,107.85,0
20081001|2008-05-29 10:00,29,107.85,108.15,107.85,108.05,0
20081001|2008-05-29 10:30,29,108.125,108.175,107.625,107.675,0
20081001|2008-05-29 11:00,29,107.7,107.75,107.6,107.6,0
20081001|2008-05-29 11:30,29,107.6,107.6,107.5,107.6,0
20081001|2008-05-29 12:00,29,107.4,107.4,106.925,107.25,0
20081001|2008-05-29 12:30,29,107.4,107.45,107.275,107.3,0
20081001|2008-05-29 13:00,29,107.45,107.525,107.45,107.475,0
20081001|2008-05-29 14:30,29,107.4,107.4,107.4,107.4,0
20081001|2008-05-29 16:00,29,107.45,107.45,107.45,107.45,0
20081001|2008-05-29 18:00,30,107.475,107.475,107.475,107.475,0
20081001|2008-05-29 19:00,30,107.4,107.4,107.4,107.4,0
20081001|2008-05-29 19:30,30,107.4,107.4,107.4,107.4,0
20081001|2008-05-29 20:30,30,107.4,107.4,107.35,107.35,0
20081001|2008-05-29 21:00,30,107.35,107.35,107.3,107.3,0
20081001|2008-05-29 22:00,30,107.25,107.25,107.25,107.25,0
20081001|2008-05-30 02:30,30,107.3,107.3,107.275,107.275,0
20081001|2008-05-30 04:30,30,107.475,107.5,107.475,107.5,0
20081001|2008-05-30 05:00,30,107.475,107.475,107.375,107.375,0
20081001|2008-05-30 06:00,30,107.5,107.5,107.5,107.5,0
20081001|2008-05-30 07:30,30,107.5,107.5,107.5,107.5,0
20081001|2008-05-30 08:00,30,107.4,107.5,107.375,107.5,0
20081001|2008-05-30 08:30,30,107.5,107.575,107.35,107.425,0
20081001|2008-05-30 09:00,30,107.35,107.95,107.275,107.7,0
20081001|2008-05-30 09:30,30,107.7,108,107.7,108,0
20081001|2008-05-30 10:00,30,108.025,108.125,107.975,108,1
20081001|2008-05-30 10:30,30,108.1,108.275,108.075,108.25,0
20081001|2008-05-30 11:00,30,108.2,108.25,108.1,108.2,0
20081001|2008-05-30 11:30,30,108.225,108.225,107.85,107.85,0
20081001|2008-05-30 12:00,30,107.9,107.975,107.65,107.65,0
20081001|2008-05-30 12:30,30,107.7,108.325,107.65,108.1,0
20081001|2008-05-30 13:00,30,108.05,108.375,108.05,108.3,0
20081001|2008-05-30 16:00,30,108.15,108.15,108.15,108.15,0
20081001|2008-06-02 09:00,2,107.6,107.625,107.1,107.425,0
20081001|2008-06-02 09:30,2,107.45,107.8,107.25,107.8,0
20081001|2008-06-02 10:00,2,107.85,108,107.65,107.7,0
20081001|2008-06-02 10:30,2,107.65,107.875,107.65,107.875,0
20081001|2008-06-02 11:00,2,107.725,107.725,107.65,107.65,0
20081001|2008-06-02 11:30,2,107.65,107.65,107.575,107.575,0
20081001|2008-06-02 12:00,2,107.5,107.6,107.5,107.6,0
20081001|2008-06-02 12:30,2,107.65,107.8,107.475,107.475,0
20081001|2008-06-02 13:00,2,107.5,107.5,107.35,107.45,0
20081001|2008-06-02 13:30,2,107.45,107.45,107.45,107.45,0
20081001|2008-06-02 15:00,2,107.4,107.5,107.4,107.5,0
20081001|2008-06-02 15:30,2,107.35,107.5,107.3,107.5,0
20081001|2008-06-02 16:00,2,107.425,107.425,107.425,107.425,0
20081001|2008-06-02 20:00,3,107.5,107.5,107.5,107.5,0
20081001|2008-06-02 20:30,3,107.2,107.2,107.2,107.2,0
20081001|2008-06-02 21:30,3,107.3,107.3,107.3,107.3,0
20081001|2008-06-02 22:00,3,107.25,107.275,107.2,107.2,0
20081001|2008-06-03 03:00,3,107.3,107.3,107.3,107.3,0
20081001|2008-06-03 04:00,3,107.3,107.3,107.3,107.3,0
20081001|2008-06-03 05:00,3,107.3,107.3,107.3,107.3,0
20081001|2008-06-03 07:00,3,107.2,107.2,107.2,107.2,0
20081001|2008-06-03 07:30,3,107.3,107.3,107.275,107.3,0
20081001|2008-06-03 08:30,3,107.25,107.3,107.225,107.225,0
20081001|2008-06-03 09:00,3,107.225,107.5,107.05,107.325,0
20081001|2008-06-03 09:30,3,107.4,107.4,106.9,106.975,0
20081001|2008-06-03 10:00,3,106.975,107,106.825,106.9,0
20081001|2008-06-03 10:30,3,106.9,107,106.9,107,0
20081001|2008-06-03 11:00,3,106.925,107.05,106.9,106.9,0
20081001|2008-06-03 11:30,3,106.85,106.95,106.625,106.75,0
20081001|2008-06-03 12:00,3,106.7,106.85,106.575,106.575,0
20081001|2008-06-03 12:30,3,106.6,106.7,106.35,106.7,0
20081001|2008-06-03 13:00,3,106.55,106.6,106.375,106.45,0
20081001|2008-06-03 15:00,3,106.4,106.4,106.35,106.375,0
20081001|2008-06-03 15:30,3,106.35,106.35,106.35,106.35,0
20081001|2008-06-03 16:00,3,106.425,106.425,106.425,106.425,0
20081001|2008-06-03 17:00,4,106.25,106.25,106.25,106.25,0
20081001|2008-06-03 19:00,4,106.35,106.35,106.35,106.35,0
20081001|2008-06-03 19:30,4,106.35,106.35,106.35,106.35,0
20081001|2008-06-03 20:00,4,106.35,106.35,106.35,106.35,0
20081001|2008-06-03 20:30,4,106.225,106.225,106.2,106.2,0
20081001|2008-06-03 22:30,4,106.35,106.35,106.35,106.35,0
20081001|2008-06-04 00:30,4,106.25,106.25,106.2,106.2,0
20081001|2008-06-04 03:00,4,106.2,106.2,106.2,106.2,0
20081001|2008-06-04 07:00,4,106.4,106.4,106.4,106.4,0
20081001|2008-06-04 07:30,4,106.275,106.275,106.275,106.275,0
20081001|2008-06-04 08:30,4,106.25,106.25,106.05,106.2,0
20081001|2008-06-04 09:00,4,106.35,106.55,106.225,106.225,0
20081001|2008-06-04 09:30,4,106.2,106.25,106.05,106.05,0
20081001|2008-06-04 10:00,4,106.025,106.225,105.95,106.15,0
20081001|2008-06-04 10:30,4,106.15,106.25,106.15,106.2,0
20081001|2008-06-04 11:00,4,106.25,106.3,106.175,106.175,0
20081001|2008-06-04 11:30,4,106.2,106.2,106.05,106.05,0
20081001|2008-06-04 12:00,4,106,106.25,106,106.25,0
20081001|2008-06-04 12:30,4,106.2,106.65,106.2,106.65,0
20081001|2008-06-04 13:00,4,106.725,106.8,106.7,106.75,0
20081001|2008-06-04 14:00,4,106.65,106.65,106.625,106.625,0
20081001|2008-06-04 15:30,4,106.6,106.7,106.6,106.7,0
20081001|2008-06-04 16:00,4,106.675,106.675,106.675,106.675,0
20081001|2008-06-04 17:30,5,106.6,106.6,106.6,106.6,0
20081001|2008-06-04 18:00,5,106.75,106.75,106.6,106.6,0
20081001|2008-06-04 19:00,5,106.775,106.775,106.775,106.775,0
20081001|2008-06-04 20:30,5,106.775,106.775,106.775,106.775,0
20081001|2008-06-04 21:00,5,106.775,106.775,106.775,106.775,0
20081001|2008-06-05 07:00,5,106.75,106.75,106.75,106.75,0
20081001|2008-06-05 08:00,5,106.675,106.675,106.675,106.675,0
20081001|2008-06-05 08:30,5,106.7,106.95,106.7,106.75,0
20081001|2008-06-05 09:00,5,106.825,107.775,106.825,107.65,0
20081001|2008-06-05 09:30,5,107.6,107.6,106.95,107.175,0
20081001|2008-06-05 10:00,5,107.2,107.4,107.15,107.175,0
20081001|2008-06-05 10:30,5,107.2,107.275,107.2,107.275,0
20081001|2008-06-05 11:00,5,107.2,107.3,107.15,107.175,0
20081001|2008-06-05 11:30,5,107.275,107.45,107.25,107.4,0
20081001|2008-06-05 12:00,5,107.55,107.625,107.35,107.35,0
20081001|2008-06-05 12:30,5,107.3,107.625,107.3,107.45,0
20081001|2008-06-05 13:00,5,107.325,107.425,107.325,107.4,0
20081001|2008-06-05 13:30,5,107.4,107.4,107.4,107.4,0
20081001|2008-06-05 14:00,5,107.35,107.4,107.35,107.4,0
20081001|2008-06-05 14:30,5,107.35,107.35,107.35,107.35,0
20081001|2008-06-05 15:00,5,107.25,107.25,107.25,107.25,0
20081001|2008-06-05 16:00,5,107.45,107.45,107.45,107.45,0
20081001|2008-06-05 17:00,6,107.4,107.4,107.4,107.4,0
20081001|2008-06-05 17:30,6,107.2,107.2,107.2,107.2,0
20081001|2008-06-05 20:00,6,107.25,107.25,107.25,107.25,0
20081001|2008-06-06 01:30,6,107.35,107.35,107.35,107.35,0
20081001|2008-06-06 02:00,6,107.4,107.4,107.4,107.4,0
20081001|2008-06-06 05:30,6,107.35,107.35,107.35,107.35,0
20081001|2008-06-06 07:00,6,107.4,107.4,107.4,107.4,0
20081001|2008-06-06 07:30,6,107.3,107.3,107.25,107.275,0
20081001|2008-06-06 08:00,6,107.35,107.35,107.35,107.35,0
20081001|2008-06-06 08:30,6,107.35,107.65,107.35,107.65,1
20081001|2008-06-06 09:00,6,107.6,107.6,107.15,107.25,2
20081001|2008-06-06 09:30,6,107.25,107.675,107.25,107.375,0
20081001|2008-06-06 10:00,6,107.2,107.375,107.1,107.3,0
20081001|2008-06-06 10:30,6,107.275,107.525,107.275,107.475,0
20081001|2008-06-06 11:00,6,107.55,107.6,107.525,107.6,0
20081001|2008-06-06 11:30,6,107.6,107.725,107.6,107.675,0
20081001|2008-06-06 12:00,6,107.65,107.65,107.65,107.65,0
20081001|2008-06-06 12:30,6,107.675,107.7,107.225,107.225,1
20081001|2008-06-06 13:00,6,106.875,107.575,106.875,107.575,0
20081001|2008-06-06 16:00,6,106.85,107.425,106.85,107.425,0
20081001|2008-06-09 09:00,9,107,107.175,106.65,106.8,0
20081001|2008-06-09 09:30,9,106.925,106.925,106.65,106.7,0
20081001|2008-06-09 10:00,9,106.8,107.025,106.75,106.9,0
20081001|2008-06-09 10:30,9,106.7,106.75,106.5,106.575,0
20081001|2008-06-09 11:00,9,106.525,106.6,106.275,106.3,0
20081001|2008-06-09 11:30,9,106.425,106.7,106.425,106.6,0
20081001|2008-06-09 12:00,9,106.575,106.6,106.425,106.6,0
20081001|2008-06-09 12:30,9,106.6,106.85,106.6,106.8,0
20081001|2008-06-09 13:00,9,106.775,106.775,106.6,106.6,0
20081001|2008-06-09 13:30,9,106.675,106.725,106.65,106.65,0
20081001|2008-06-09 14:00,9,106.65,106.65,106.65,106.65,0
20081001|2008-06-09 15:00,9,106.75,106.8,106.75,106.8,0
20081001|2008-06-09 15:30,9,106.8,106.8,106.65,106.65,0
20081001|2008-06-09 16:00,9,106.7,106.7,106.7,106.7,0
20081001|2008-06-09 17:30,10,106.7,106.7,106.7,106.7,0
20081001|2008-06-09 18:00,10,106.7,106.975,106.7,106.975,0
20081001|2008-06-09 19:30,10,106.7,106.7,106.7,106.7,0
20081001|2008-06-09 20:00,10,106.7,106.7,106.7,106.7,0
20081001|2008-06-10 05:00,10,106.875,106.95,106.875,106.95,0
20081001|2008-06-10 06:00,10,106.8,106.8,106.8,106.8,0
20081001|2008-06-10 06:30,10,106.8,106.8,106.8,106.8,0
20081001|2008-06-10 07:00,10,106.75,106.75,106.75,106.75,0
20081001|2008-06-10 07:30,10,106.75,106.8,106.75,106.8,0
20081001|2008-06-10 08:00,10,106.8,106.8,106.75,106.75,0
20081001|2008-06-10 08:30,10,106.7,106.7,106.65,106.7,0
20081001|2008-06-10 09:00,10,106.75,107.4,106.675,107.15,1
20081001|2008-06-10 09:30,10,107.15,107.25,107.025,107.25,0
20081001|2008-06-10 10:00,10,107.25,107.275,107.075,107.1,0
20081001|2008-06-10 10:30,10,107.075,107.175,107.05,107.05,0
20081001|2008-06-10 11:00,10,107.15,107.35,107.15,107.175,0
20081001|2008-06-10 11:30,10,107.3,107.475,107.25,107.3,0
20081001|2008-06-10 12:00,10,107.275,107.425,107.275,107.4,0
20081001|2008-06-10 12:30,10,107.425,107.6,107.275,107.3,0
20081001|2008-06-10 13:00,10,107.425,107.425,107.425,107.425,0
20081001|2008-06-10 13:30,10,107.4,107.4,107.4,107.4,0
20081001|2008-06-10 14:00,10,107.4,107.4,107.4,107.4,0
20081001|2008-06-10 14:30,10,107.4,107.4,107.4,107.4,0
20081001|2008-06-10 15:00,10,107.4,107.4,107.4,107.4,0
20081001|2008-06-10 16:00,10,107.425,107.425,107.425,107.425,0
20081001|2008-06-10 17:00,11,107.4,107.4,107.4,107.4,0
20081001|2008-06-10 18:30,11,107.35,107.35,107.35,107.35,0
20081001|2008-06-10 20:00,11,107.325,107.325,107.3,107.325,0
20081001|2008-06-10 21:30,11,107.35,107.35,107.35,107.35,0
20081001|2008-06-11 06:30,11,107.35,107.35,107.35,107.35,0
20081001|2008-06-11 07:30,11,107.325,107.35,107.25,107.3,0
20081001|2008-06-11 08:00,11,107.3,107.375,107.3,107.35,0
20081001|2008-06-11 08:30,11,107.425,107.425,107.3,107.3,0
20081001|2008-06-11 09:00,11,107.25,107.25,106.775,106.925,0
20081001|2008-06-11 09:30,11,106.975,107.125,106.85,107,0
20081001|2008-06-11 10:00,11,107,107.65,107,107.55,0
20081001|2008-06-11 10:30,11,107.55,108.225,107.5,108.175,0
20081001|2008-06-11 11:00,11,108.2,109.5,108.2,109.4,0
20081001|2008-06-11 11:30,11,109.35,110,109.25,109.6,0
20081001|2008-06-11 12:00,11,109.525,109.6,109.425,109.575,0
20081001|2008-06-11 12:30,11,109.65,109.925,108.55,108.55,0
20081001|2008-06-11 13:00,11,108.6,108.95,108.15,108.3,0
20081001|2008-06-11 13:30,11,108.35,108.5,108.35,108.425,0
20081001|2008-06-11 16:00,11,108.3,108.3,108.3,108.3,0
20081001|2008-06-11 17:00,12,108.5,108.5,108.5,108.5,0
20081001|2008-06-11 17:30,12,108.7,108.7,108.7,108.7,0
20081001|2008-06-11 18:30,12,108.7,108.7,108.7,108.7,0
20081001|2008-06-11 19:00,12,108.7,108.7,108.7,108.7,0
20081001|2008-06-11 19:30,12,108.7,108.7,108.7,108.7,0
20081001|2008-06-12 00:30,12,108.7,108.7,108.7,108.7,0
20081001|2008-06-12 02:00,12,108.675,108.675,108.675,108.675,0
20081001|2008-06-12 02:30,12,108.675,108.675,108.675,108.675,0
20081001|2008-06-12 03:30,12,108.675,108.675,108.675,108.675,0
20081001|2008-06-12 04:00,12,108.675,108.7,108.675,108.7,0
20081001|2008-06-12 05:00,12,108.5,108.5,108.5,108.5,0
20081001|2008-06-12 05:30,12,108.525,108.525,108.5,108.5,0
20081001|2008-06-12 06:30,12,108.4,108.4,108.4,108.4,0
20081001|2008-06-12 07:00,12,108.35,108.35,108.3,108.3,0
20081001|2008-06-12 07:30,12,108.25,108.25,108.2,108.2,0
20081001|2008-06-12 08:00,12,108.3,108.3,108.05,108.2,0
20081001|2008-06-12 08:30,12,108.05,108.1,107.8,108,0
20081001|2008-06-12 09:00,12,108.2,108.8,107.9,108.675,0
20081001|2008-06-12 09:30,12,108.575,108.6,108.25,108.425,0
20081001|2008-06-12 10:00,12,108.4,108.45,108.25,108.45,0
20081001|2008-06-12 10:30,12,108.4,108.575,108.15,108.35,0
20081001|2008-06-12 11:00,12,108.35,108.55,108.35,108.5,0
20081001|2008-06-12 11:30,12,108.5,108.6,108.5,108.6,0
20081001|2008-06-12 12:00,12,108.7,108.85,108.675,108.725,0
20081001|2008-06-12 12:30,12,108.9,108.9,108.6,108.775,0
20081001|2008-06-12 13:00,12,108.775,108.775,108.575,108.575,0
20081001|2008-06-12 13:30,12,108.55,108.7,108.55,108.65,0
20081001|2008-06-12 14:00,12,108.75,108.75,108.75,108.75,0
20081001|2008-06-12 15:00,12,108.75,108.75,108.75,108.75,0
20081001|2008-06-12 16:00,12,108.65,108.65,108.65,108.65,0
20081001|2008-06-12 17:00,13,108.925,108.925,108.925,108.925,0
20081001|2008-06-12 18:30,13,108.9,108.925,108.9,108.925,0
20081001|2008-06-12 20:00,13,108.9,108.9,108.9,108.9,0
20081001|2008-06-13 03:00,13,108.675,108.675,108.675,108.675,0
20081001|2008-06-13 07:30,13,108.7,108.7,108.7,108.7,0
20081001|2008-06-13 08:00,13,108.7,108.7,108.7,108.7,0
20081001|2008-06-13 08:30,13,108.525,108.525,108.5,108.5,0
20081001|2008-06-13 09:00,13,108.825,109.625,108.825,109.625,0
20081001|2008-06-13 09:30,13,109.625,109.85,109.3,109.35,0
20081001|2008-06-13 10:00,13,109.35,109.75,109.3,109.75,0
20081001|2008-06-13 10:30,13,109.775,109.9,109.6,109.675,0
20081001|2008-06-13 11:00,13,109.675,109.95,109.675,109.75,0
20081001|2008-06-13 11:30,13,109.75,110,109.725,109.8,0
20081001|2008-06-13 12:00,13,109.8,109.975,109.8,109.925,0
20081001|2008-06-13 12:30,13,109.975,109.975,109.65,109.675,0
20081001|2008-06-13 13:00,13,109.8,109.8,109.7,109.8,0
20081001|2008-06-13 13:30,13,109.95,109.95,109.95,109.95,0
20081001|2008-06-13 16:00,13,109.725,109.725,109.725,109.725,0
20081001|2008-06-16 09:00,16,109.875,111.1,109.875,110.75,0
20081001|2008-06-16 09:30,16,110.725,110.85,110.25,110.5,0
20081001|2008-06-16 10:00,16,110.375,110.6,110.275,110.6,0
20081001|2008-06-16 10:30,16,110.625,111.05,110.6,111,0
20081001|2008-06-16 11:00,16,111,111.05,110.825,110.825,0
20081001|2008-06-16 11:30,16,110.825,110.85,110.65,110.65,0
20081001|2008-06-16 12:00,16,110.725,110.725,110.575,110.7,0
20081001|2008-06-16 12:30,16,110.675,110.75,110.05,110.725,0
20081001|2008-06-16 13:00,16,110.725,110.75,110.675,110.675,0
20081001|2008-06-16 13:30,16,110.525,110.675,110.525,110.6,0
20081001|2008-06-16 14:00,16,110.675,110.675,110.6,110.675,0
20081001|2008-06-16 15:00,16,110.575,110.675,110.575,110.675,0
20081001|2008-06-16 15:30,16,110.675,110.725,110.575,110.575,0
20081001|2008-06-16 17:00,17,110.7,110.7,110.7,110.7,0
20081001|2008-06-16 22:00,17,110.5,110.525,110.5,110.525,0
20081001|2008-06-17 01:30,17,110.6,110.6,110.6,110.6,0
20081001|2008-06-17 02:00,17,110.6,110.7,110.6,110.7,0
20081001|2008-06-17 04:00,17,110.75,110.75,110.75,110.75,0
20081001|2008-06-17 05:00,17,110.75,111,110.75,110.775,0
20081001|2008-06-17 05:30,17,111.1,111.1,111.1,111.1,0
20081001|2008-06-17 06:00,17,111.15,111.3,111.15,111.3,0
20081001|2008-06-17 06:30,17,111.3,111.3,111.25,111.25,0
20081001|2008-06-17 07:00,17,111.3,111.3,111.15,111.15,0
20081001|2008-06-17 08:00,17,110.8,111,110.8,111,0
20081001|2008-06-17 08:30,17,111.05,111.15,110.875,111.025,0
20081001|2008-06-17 09:00,17,110.95,111.025,110.125,110.7,0
20081001|2008-06-17 09:30,17,110.65,110.8,110.4,110.65,0
20081001|2008-06-17 10:00,17,110.65,111.25,110.65,111.2,0
20081001|2008-06-17 10:30,17,111.275,111.375,110.9,111.35,0
20081001|2008-06-17 11:00,17,111.25,111.45,111.2,111.4,0
20081001|2008-06-17 11:30,17,111.325,111.7,111.325,111.675,0
20081001|2008-06-17 12:00,17,111.575,111.675,111,111.05,0
20081001|2008-06-17 12:30,17,111,111.25,110.95,111.175,1
20081001|2008-06-17 13:00,17,111.175,111.35,111.175,111.3,0
20081001|2008-06-17 13:30,17,111.275,111.4,111.275,111.4,0
20081001|2008-06-17 14:00,17,111.325,111.325,111.25,111.25,0
20081001|2008-06-17 14:30,17,111.325,111.325,111.325,111.325,0
20081001|2008-06-17 15:30,17,111.225,111.225,111.225,111.225,0
20081001|2008-06-17 17:00,18,111.25,111.25,111.25,111.25,0
20081001|2008-06-17 18:00,18,111.5,111.5,111.5,111.5,0
20081001|2008-06-17 21:30,18,111.5,111.5,111.5,111.5,0
20081001|2008-06-18 01:30,18,111.225,111.225,111.225,111.225,0
20081001|2008-06-18 02:00,18,111.2,111.2,111.2,111.2,0
20081001|2008-06-18 04:30,18,111.2,111.2,111.2,111.2,0
20081001|2008-06-18 05:30,18,111.15,111.15,111.15,111.15,0
20081001|2008-06-18 06:30,18,111.025,111.025,111.025,111.025,0
20081001|2008-06-18 07:00,18,111.175,111.175,111.175,111.175,0
20081001|2008-06-18 07:30,18,111.2,111.2,111.1,111.2,0
20081001|2008-06-18 08:00,18,111.35,111.4,111,111.175,0
20081001|2008-06-18 08:30,18,111.1,111.1,111,111,0
20081001|2008-06-18 09:00,18,111.175,111.175,110.625,111.05,0
20081001|2008-06-18 09:30,18,111,111.05,110.775,111.05,0
20081001|2008-06-18 10:00,18,111,111.125,110.9,110.9,0
20081001|2008-06-18 10:30,18,110.925,111.025,110.9,110.95,0
20081001|2008-06-18 11:00,18,111.175,111.4,111.125,111.275,0
20081001|2008-06-18 11:30,18,111.25,111.6,111.25,111.6,0
20081001|2008-06-18 12:00,18,111.625,111.625,111.4,111.6,0
20081001|2008-06-18 12:30,18,111.625,111.85,111.425,111.65,0
20081001|2008-06-18 13:00,18,111.9,111.9,111.65,111.7,0
20081001|2008-06-18 13:30,18,111.725,111.8,111.725,111.75,0
20081001|2008-06-18 14:30,18,111.9,111.9,111.9,111.9,0
20081001|2008-06-18 15:00,18,111.9,111.9,111.9,111.9,0
20081001|2008-06-18 16:00,18,111.775,111.775,111.775,111.775,0
20081001|2008-06-18 21:00,19,111.8,111.8,111.8,111.8,0
20081001|2008-06-19 02:30,19,111.9,111.9,111.9,111.9,0
20081001|2008-06-19 04:30,19,111.9,111.9,111.9,111.9,0
20081001|2008-06-19 05:30,19,111.9,111.9,111.9,111.9,0
20081001|2008-06-19 06:30,19,111.95,111.975,111.95,111.975,0
20081001|2008-06-19 07:00,19,111.75,111.75,111.75,111.75,0
20081001|2008-06-19 07:30,19,111.8,111.8,111.675,111.725,0
20081001|2008-06-19 08:00,19,111.725,111.85,111.7,111.825,0
20081001|2008-06-19 08:30,19,111.675,111.8,111.475,111.475,0
20081001|2008-06-19 09:00,19,111.625,111.625,110.35,110.675,0
20081001|2008-06-19 09:30,19,110.725,111.3,110.725,111.3,0
20081001|2008-06-19 10:00,19,111.2,111.6,111.2,111.425,0
20081001|2008-06-19 10:30,19,111.425,111.425,111.35,111.425,0
20081001|2008-06-19 11:00,19,111.5,111.5,111.1,111.15,0
20081001|2008-06-19 11:30,19,111.25,111.35,111.2,111.35,0
20081001|2008-06-19 12:00,19,111.2,111.2,110.775,110.9,0
20081001|2008-06-19 12:30,19,110.85,110.85,110.575,110.825,0
20081001|2008-06-19 13:00,19,110.7,110.825,110.7,110.75,0
20081001|2008-06-19 13:30,19,110.75,110.75,110.75,110.75,0
20081001|2008-06-19 14:00,19,111,111,111,111,0
20081001|2008-06-19 15:00,19,111.175,111.225,111.175,111.225,0
20081001|2008-06-19 15:30,19,110.825,110.825,110.825,110.825,0
20081001|2008-06-19 17:00,20,110.825,110.825,110.825,110.825,0
20081001|2008-06-19 21:30,20,111.2,111.2,111.2,111.2,0
20081001|2008-06-19 22:00,20,111,111,111,111,0
20081001|2008-06-20 04:30,20,111.175,111.175,111.175,111.175,0
20081001|2008-06-20 05:00,20,111.175,111.175,111.175,111.175,0
20081001|2008-06-20 05:30,20,111.175,111.175,111.175,111.175,0
20081001|2008-06-20 06:00,20,111.025,111.025,111.025,111.025,0
20081001|2008-06-20 07:00,20,111.175,111.3,111.175,111.3,0
20081001|2008-06-20 07:30,20,111.175,111.3,111.175,111.3,0
20081001|2008-06-20 08:00,20,111.275,111.425,111.275,111.425,0
20081001|2008-06-20 08:30,20,111.15,111.15,111.075,111.075,0
20081001|2008-06-20 09:00,20,111.225,112.5,111.225,112.4,0
20081001|2008-06-20 09:30,20,112.35,112.7,112.275,112.3,0
20081001|2008-06-20 10:00,20,112.325,113.2,112.25,113.05,0
20081001|2008-06-20 10:30,20,113,113,112.75,112.825,0
20081001|2008-06-20 11:00,20,112.75,113,112.7,112.7,0
20081001|2008-06-20 11:30,20,112.55,112.7,112.525,112.525,0
20081001|2008-06-20 12:00,20,112.55,112.75,112.425,112.675,0
20081001|2008-06-20 12:30,20,112.75,112.75,111.975,112,0
20081001|2008-06-20 13:00,20,112,112.15,111.925,112.1,0
20081001|2008-06-20 15:30,20,112.025,112.025,112.025,112.025,0
20081001|2008-06-23 09:00,23,111.9,112.25,111.625,111.975,0
20081001|2008-06-23 09:30,23,112,112.15,111.75,112.075,0
20081001|2008-06-23 10:00,23,112.25,112.4,112.075,112.3,0
20081001|2008-06-23 10:30,23,112.05,112.1,112.025,112.1,0
20081001|2008-06-23 11:00,23,112.1,112.3,112.1,112.2,0
20081001|2008-06-23 11:30,23,112.2,112.25,112.1,112.15,0
20081001|2008-06-23 12:00,23,112.2,112.2,111.975,112,0
20081001|2008-06-23 12:30,23,111.9,112.25,111.85,112.15,0
20081001|2008-06-23 13:00,23,112.1,112.2,112.05,112.15,0
20081001|2008-06-23 13:30,23,112.1,112.2,112.1,112.2,0
20081001|2008-06-23 14:00,23,112.2,112.2,112.2,112.2,0
20081001|2008-06-23 15:30,23,112.25,112.25,112.25,112.25,0
20081001|2008-06-23 18:30,24,112.2,112.2,112.2,112.2,0
20081001|2008-06-23 19:30,24,112.2,112.2,112.2,112.2,0
20081001|2008-06-23 20:00,24,112.225,112.225,112.225,112.225,0
20081001|2008-06-23 21:00,24,112.225,112.225,112.225,112.225,0
20081001|2008-06-24 03:00,24,112.225,112.225,112.225,112.225,0
20081001|2008-06-24 05:30,24,112.3,112.3,112.3,112.3,0
20081001|2008-06-24 06:30,24,112.3,112.3,112.3,112.3,0
20081001|2008-06-24 08:00,24,112.35,112.35,112.3,112.35,0
20081001|2008-06-24 08:30,24,112.35,112.525,112.3,112.45,0
20081001|2008-06-24 09:00,24,112.45,112.55,111.9,111.9,0
20081001|2008-06-24 09:30,24,111.8,112.025,111.4,111.8,0
20081001|2008-06-24 10:00,24,111.75,111.95,111.625,111.775,0
20081001|2008-06-24 10:30,24,111.775,111.775,111.475,111.525,0
20081001|2008-06-24 11:00,24,111.55,111.7,111.525,111.7,0
20081001|2008-06-24 11:30,24,111.7,111.8,111.65,111.75,0
20081001|2008-06-24 12:00,24,111.7,112.05,111.7,111.85,0
20081001|2008-06-24 12:30,24,111.85,112,111.75,111.9,0
20081001|2008-06-24 13:00,24,111.875,111.875,111.75,111.8,0
20081001|2008-06-24 13:30,24,111.75,111.75,111.75,111.75,0
20081001|2008-06-24 14:30,24,111.875,111.875,111.8,111.8,0
20081001|2008-06-24 15:00,24,111.825,111.825,111.825,111.825,0
20081001|2008-06-24 16:00,24,111.7,111.7,111.7,111.7,0
20081001|2008-06-24 18:00,25,111.525,111.525,111.5,111.5,0
20081001|2008-06-25 03:30,25,111.65,111.65,111.65,111.65,0
20081001|2008-06-25 07:00,25,111.525,111.525,111.525,111.525,0
20081001|2008-06-25 07:30,25,111.45,111.45,111.45,111.45,0
20081001|2008-06-25 08:00,25,111.45,111.45,111.45,111.45,0
20081001|2008-06-25 08:30,25,111.65,111.825,111.6,111.825,0
20081001|2008-06-25 09:00,25,111.85,111.95,111.175,111.45,0
20081001|2008-06-25 09:30,25,111.35,111.35,111.05,111.15,0
20081001|2008-06-25 10:00,25,111.125,111.175,110.9,111,0
20081001|2008-06-25 10:30,25,111.2,111.25,111.125,111.225,0
20081001|2008-06-25 11:00,25,111.225,111.45,111.2,111.35,0
20081001|2008-06-25 11:30,25,111.55,112,111.55,112,0
20081001|2008-06-25 12:00,25,111.95,112.15,111.8,111.975,0
20081001|2008-06-25 12:30,25,112,112.075,111.75,111.75,0
20081001|2008-06-25 13:00,25,111.85,112.05,111.775,112,0
20081001|2008-06-25 14:00,25,112,112,112,112,0
20081001|2008-06-25 14:30,25,111.9,112,111.9,112,0
20081001|2008-06-25 15:00,25,112,112,112,112,0
20081001|2008-06-25 15:30,25,111.875,111.875,111.875,111.875,0
20081001|2008-06-25 17:30,26,112.175,112.175,112.175,112.175,0
20081001|2008-06-25 19:00,26,111.9,111.9,111.9,111.9,0
20081001|2008-06-25 19:30,26,111.9,111.9,111.9,111.9,0
20081001|2008-06-25 22:00,26,112,112,112,112,0
20081001|2008-06-25 23:00,26,112,112,112,112,0
20081001|2008-06-26 05:30,26,112,112.1,112,112.1,0
20081001|2008-06-26 06:00,26,112.1,112.1,112.1,112.1,0
20081001|2008-06-26 06:30,26,112.1,112.1,112.1,112.1,0
20081001|2008-06-26 07:00,26,112.1,112.15,112.1,112.15,0
20081001|2008-06-26 07:30,26,112.15,112.15,112.1,112.1,0
20081001|2008-06-26 08:00,26,112.15,112.55,112.15,112.425,0
20081001|2008-06-26 08:30,26,112.3,112.6,112.1,112.45,0
20081001|2008-06-26 09:00,26,112.325,112.45,112.1,112.1,0
20081001|2008-06-26 09:30,26,112.1,112.225,111.9,112.1,0
20081001|2008-06-26 10:00,26,112.025,112.2,111.975,112.075,0
20081001|2008-06-26 10:30,26,112.075,112.1,111.9,111.975,0
20081001|2008-06-26 11:00,26,111.825,111.975,111.55,111.65,0
20081001|2008-06-26 11:30,26,111.5,111.625,111.3,111.625,0
20081001|2008-06-26 12:00,26,111.625,111.625,111.25,111.25,0
20081001|2008-06-26 12:30,26,111.225,111.525,111.2,111.375,0
20081001|2008-06-26 13:00,26,111.35,111.35,111.2,111.2,0
20081001|2008-06-26 13:30,26,111.4,111.45,111.4,111.45,0
20081001|2008-06-26 14:00,26,111.5,111.5,111.5,111.5,0
20081001|2008-06-26 14:30,26,111.425,111.425,111.4,111.4,0
20081001|2008-06-26 15:00,26,111.5,111.5,111.5,111.5,0
20081001|2008-06-26 15:30,26,111.55,112,111.325,112,0
20081001|2008-06-26 16:00,26,111.275,111.275,111.275,111.275,0
20081001|2008-06-26 17:00,27,112.1,112.5,112.1,112.3,0
20081001|2008-06-26 17:30,27,112.2,112.35,112.2,112.2,0
20081001|2008-06-26 18:00,27,112.2,112.2,112.025,112.025,0
20081001|2008-06-26 18:30,27,112.175,112.25,112,112,0
20081001|2008-06-26 19:00,27,112,112.225,112,112.225,0
20081001|2008-06-26 19:30,27,112.3,112.3,111.95,112,0
20081001|2008-06-26 20:00,27,112,112,111.85,111.85,0
20081001|2008-06-26 20:30,27,111.875,111.875,111.875,111.875,0
20081001|2008-06-27 01:00,27,112,112,112,112,0
20081001|2008-06-27 06:00,27,112.2,112.25,112.2,112.25,0
20081001|2008-06-27 06:30,27,112.3,112.3,112.25,112.25,0
20081001|2008-06-27 07:00,27,112.225,112.375,112.225,112.25,0
20081001|2008-06-27 07:30,27,112.125,112.25,112.125,112.25,0
20081001|2008-06-27 08:00,27,112.225,112.25,112.175,112.175,0
20081001|2008-06-27 08:30,27,112.175,112.225,111.575,111.85,0
20081001|2008-06-27 09:00,27,111.95,112.175,111.9,112.05,1
20081001|2008-06-27 09:30,27,112,112.05,111.95,111.975,0
20081001|2008-06-27 10:00,27,111.875,112.25,111.85,112.15,0
20081001|2008-06-27 10:30,27,112.2,112.3,112.15,112.3,0
20081001|2008-06-27 11:00,27,112.275,112.425,112.225,112.425,0
20081001|2008-06-27 11:30,27,112.3,112.3,112.125,112.3,0
20081001|2008-06-27 12:00,27,112.35,112.375,112.2,112.35,0
20081001|2008-06-27 12:30,27,112.35,112.725,112,112.225,0
20081001|2008-06-27 13:00,27,112.325,112.625,112.325,112.4,0
20081001|2008-06-27 15:30,27,112.4,112.4,112.4,112.4,0
20081001|2008-06-30 09:00,30,111.25,112.05,111.1,112.05,0
20081001|2008-06-30 09:30,30,111.875,111.95,111.7,111.825,0
20081001|2008-06-30 10:00,30,111.825,111.9,111.65,111.65,0
20081001|2008-06-30 10:30,30,111.6,111.7,111,111.2,0
20081001|2008-06-30 11:00,30,111.175,111.275,111.025,111.15,0
20081001|2008-06-30 11:30,30,111.15,111.15,110.7,111,0
20081001|2008-06-30 12:00,30,111,111.25,110.85,111.125,0
20081001|2008-06-30 12:30,30,111.1,111.2,110.7,110.825,0
20081001|2008-06-30 13:00,30,110.95,111.1,110.825,111.1,0
20081001|2008-06-30 13:30,30,111,111,111,111,0
20081001|2008-06-30 14:00,30,111,111,111,111,0
20081001|2008-06-30 14:30,30,111.05,111.05,111.05,111.05,0
20081001|2008-06-30 15:00,30,111,111.05,111,111.05,0
20081001|2008-06-30 15:30,30,111.05,111.05,111.05,111.05,0
20081001|2008-06-30 16:00,30,111,111,111,111,0
20081001|2008-06-30 19:30,1,111.1,111.1,111.025,111.025,0
20081001|2008-06-30 21:00,1,111.025,111.025,111.025,111.025,0
20081001|2008-06-30 22:00,1,111.025,111.05,111.025,111.05,0
20081001|2008-06-30 22:30,1,111.025,111.075,111.025,111.075,0
20081001|2008-06-30 23:30,1,111.1,111.1,111.075,111.075,0
20081001|2008-07-01 00:00,1,111.075,111.075,111.075,111.075,0
20081001|2008-07-01 00:30,1,111.075,111.075,111.075,111.075,0
20081001|2008-07-01 01:30,1,111.1,111.1,111.075,111.075,0
20081001|2008-07-01 03:30,1,111.075,111.075,111.075,111.075,0
20081001|2008-07-01 05:30,1,111.075,111.075,111.075,111.075,0
20081001|2008-07-01 06:00,1,111.075,111.075,111.075,111.075,0
20081001|2008-07-01 07:00,1,111.075,111.075,111.075,111.075,0
20081001|2008-07-01 07:30,1,111.075,111.125,111.075,111.125,0
20081001|2008-07-01 08:00,1,111.175,111.225,111.175,111.225,0
20081001|2008-07-01 08:30,1,111.25,111.325,111.075,111.175,0
20081001|2008-07-01 09:00,1,111.15,112,111.15,111.3,0
20081001|2008-07-01 09:30,1,111.25,111.325,110.7,110.7,0
20081001|2008-07-01 10:00,1,110.7,110.9,110.55,110.8,0
20081001|2008-07-01 10:30,1,110.8,110.925,110.75,110.9,0
20081001|2008-07-01 11:00,1,110.875,111.075,110.8,110.8,0
20081001|2008-07-01 11:30,1,110.8,110.85,110.7,110.8,0
20081001|2008-07-01 12:00,1,110.8,110.9,110.75,110.85,0
20081001|2008-07-01 12:30,1,110.9,110.95,110.775,110.875,0
20081001|2008-07-01 13:00,1,110.95,111.05,110.925,111,0
20081001|2008-07-01 13:30,1,111,111.075,110.9,110.9,0
20081001|2008-07-01 14:00,1,110.9,110.9,110.875,110.875,0
20081001|2008-07-01 14:30,1,110.95,111,110.95,111,0
20081001|2008-07-01 15:30,1,111,111,110.95,110.95,0
20081001|2008-07-01 16:00,1,110.975,110.975,110.975,110.975,0
20081001|2008-07-01 17:00,2,110.975,110.975,110.975,110.975,0
20081001|2008-07-01 18:30,2,110.975,110.975,110.975,110.975,0
20081001|2008-07-01 20:00,2,110.975,111,110.975,111,0
20081001|2008-07-01 20:30,2,111.05,111.05,111.05,111.05,0
20081001|2008-07-01 21:30,2,111.05,111.05,111.05,111.05,0
20081001|2008-07-02 03:30,2,111.1,111.1,111.1,111.1,0
20081001|2008-07-02 04:30,2,111.1,111.1,111.1,111.1,0
20081001|2008-07-02 06:00,2,111.15,111.25,111.15,111.25,0
20081001|2008-07-02 06:30,2,111.3,111.3,111.3,111.3,0
20081001|2008-07-02 07:30,2,111.25,111.25,111.25,111.25,0
20081001|2008-07-02 08:00,2,111.25,111.25,111.15,111.15,0
20081001|2008-07-02 08:30,2,111.2,111.2,111.15,111.2,0
20081001|2008-07-02 09:00,2,111.2,111.3,110.675,110.85,0
20081001|2008-07-02 09:30,2,110.85,111,110.85,110.9,0
20081001|2008-07-02 10:00,2,110.95,111.45,110.85,111.45,0
20081001|2008-07-02 10:30,2,111.45,111.55,111.325,111.525,0
20081001|2008-07-02 11:00,2,111.525,111.55,111.325,111.4,0
20081001|2008-07-02 11:30,2,111.4,111.4,111.275,111.4,0
20081001|2008-07-02 12:00,2,111.5,111.575,111.4,111.55,0
20081001|2008-07-02 12:30,2,111.525,111.65,111.45,111.6,0
20081001|2008-07-02 13:00,2,111.675,111.975,111.675,111.975,0
20081001|2008-07-02 13:30,2,111.7,111.7,111.7,111.7,0
20081001|2008-07-02 14:00,2,111.975,111.975,111.975,111.975,0
20081001|2008-07-02 15:00,2,111.775,111.775,111.675,111.675,0
20081001|2008-07-02 15:30,2,111.975,111.975,111.7,111.7,0
20081001|2008-07-02 16:00,2,111.75,111.75,111.75,111.75,0
20081001|2008-07-02 17:00,3,111.75,111.75,111.75,111.75,0
20081001|2008-07-02 17:30,3,111.9,112,111.875,111.875,0
20081001|2008-07-02 18:00,3,111.875,111.975,111.875,111.975,0
20081001|2008-07-02 19:30,3,111.7,111.7,111.7,111.7,0
20081001|2008-07-02 21:00,3,111.95,111.95,111.95,111.95,0
20081001|2008-07-02 21:30,3,111.775,111.775,111.775,111.775,0
20081001|2008-07-02 22:00,3,111.75,111.75,111.75,111.75,0
20081001|2008-07-02 22:30,3,111.75,111.75,111.75,111.75,0
20081001|2008-07-03 02:00,3,111.725,111.725,111.725,111.725,0
20081001|2008-07-03 06:00,3,111.75,111.75,111.75,111.75,0
20081001|2008-07-03 07:00,3,111.8,111.8,111.8,111.8,0
20081001|2008-07-03 07:30,3,111.8,111.875,111.8,111.875,0
20081001|2008-07-03 08:00,3,111.775,112,111.75,111.775,0
20081001|2008-07-03 08:30,3,111.9,111.975,111.775,111.775,0
20081001|2008-07-03 09:00,3,111.75,111.775,111.05,111.375,0
20081001|2008-07-03 09:30,3,111.375,111.625,111.25,111.55,0
20081001|2008-07-03 10:00,3,111.55,111.85,111.525,111.65,0
20081001|2008-07-03 10:30,3,111.725,112.05,111.7,111.9,0
20081001|2008-07-03 11:00,3,111.925,112,111.9,111.9,0
20081001|2008-07-03 11:30,3,111.875,111.875,111.375,111.475,0
20081001|2008-07-03 12:00,3,111.4,111.7,111.4,111.525,0
20081001|2008-07-03 12:30,3,111.525,111.65,111.525,111.65,0
20081001|2008-07-03 13:00,3,111.625,111.675,111.525,111.575,0
20081001|2008-07-03 13:30,3,111.575,111.575,111.575,111.575,0
20081001|2008-07-03 14:00,3,111.575,111.575,111.575,111.575,0
20081001|2008-07-03 14:30,3,111.525,111.525,111.525,111.525,0
20081001|2008-07-03 16:00,3,111.525,111.525,111.525,111.525,0
20081001|2008-07-04 15:30,4,111.525,111.525,111.525,111.525,0
20081001|2008-07-07 09:00,7,111.025,111.225,110.25,110.55,0
20081001|2008-07-07 09:30,7,110.55,110.8,110.525,110.55,0
20081001|2008-07-07 10:00,7,110.55,110.575,110.2,110.2,0
20081001|2008-07-07 10:30,7,110.275,110.375,109.95,109.975,0
20081001|2008-07-07 11:00,7,109.95,109.975,109.5,109.5,0
20081001|2008-07-07 11:30,7,109.6,109.7,109.45,109.65,0
20081001|2008-07-07 12:00,7,109.675,109.925,109.675,109.8,0
20081001|2008-07-07 12:30,7,109.8,109.85,109.6,109.7,0
20081001|2008-07-07 13:00,7,109.7,109.85,109.55,109.7,0
20081001|2008-07-07 13:30,7,109.65,109.65,109.65,109.65,0
20081001|2008-07-07 14:00,7,109.85,109.85,109.85,109.85,0
20081001|2008-07-07 14:30,7,109.875,109.875,109.875,109.875,0
20081001|2008-07-07 15:00,7,109.775,109.775,109.775,109.775,0
20081001|2008-07-07 15:30,7,109.775,109.775,109.775,109.775,0
20081001|2008-07-07 16:00,7,109.675,109.675,109.675,109.675,0
20081001|2008-07-07 17:00,8,109.7,109.7,109.7,109.7,0
20081001|2008-07-07 17:30,8,109.7,109.7,109.7,109.7,0
20081001|2008-07-07 18:30,8,109.775,109.775,109.775,109.775,0
20081001|2008-07-07 21:00,8,109.625,109.625,109.625,109.625,0
20081001|2008-07-07 22:00,8,109.625,109.625,109.625,109.625,0
20081001|2008-07-07 23:00,8,109.575,109.6,109.575,109.6,0
20081001|2008-07-08 03:30,8,109.6,109.6,109.6,109.6,0
20081001|2008-07-08 05:00,8,109.575,109.575,109.575,109.575,0
20081001|2008-07-08 05:30,8,109.575,109.575,109.575,109.575,0
20081001|2008-07-08 06:00,8,109.6,109.6,109.6,109.6,0
20081001|2008-07-08 07:00,8,109.6,109.65,109.525,109.525,0
20081001|2008-07-08 07:30,8,109.525,109.525,109.5,109.5,0
20081001|2008-07-08 08:00,8,109.375,109.375,109.25,109.25,0
20081001|2008-07-08 08:30,8,109.25,109.45,109.25,109.25,0
20081001|2008-07-08 09:00,8,109.35,109.525,109.25,109.5,0
20081001|2008-07-08 09:30,8,109.5,109.85,109.3,109.325,0
20081001|2008-07-08 10:00,8,109.3,109.3,108.7,108.925,1
20081001|2008-07-08 10:30,8,108.925,109.2,108.85,109.2,0
20081001|2008-07-08 11:00,8,109.175,109.35,109.175,109.25,0
20081001|2008-07-08 11:30,8,109.25,109.4,109.1,109.25,0
20081001|2008-07-08 12:00,8,109.3,109.3,109.1,109.15,0
20081001|2008-07-08 12:30,8,109.175,109.175,108.975,109,0
20081001|2008-07-08 13:00,8,109,109.1,108.95,109.025,0
20081001|2008-07-08 13:30,8,109,109,109,109,0
20081001|2008-07-08 14:30,8,109.1,109.1,109.1,109.1,0
20081001|2008-07-08 15:00,8,108.95,109,108.9,109,0
20081001|2008-07-08 15:30,8,109,109,108.9,108.9,0
20081001|2008-07-08 16:00,8,108.825,108.825,108.825,108.825,0
20081001|2008-07-08 17:00,9,109,109,108.925,108.925,0
20081001|2008-07-08 17:30,9,109.05,109.05,109.05,109.05,0
20081001|2008-07-08 18:00,9,109,109,109,109,0
20081001|2008-07-08 18:30,9,109.05,109.05,109.05,109.05,0
20081001|2008-07-08 19:00,9,109,109,109,109,0
20081001|2008-07-08 23:00,9,109.05,109.05,109.05,109.05,0
20081001|2008-07-09 01:00,9,109.05,109.05,109.05,109.05,0
20081001|2008-07-09 02:00,9,109,109,109,109,0
20081001|2008-07-09 02:30,9,109,109,109,109,0
20081001|2008-07-09 04:00,9,109,109,109,109,0
20081001|2008-07-09 04:30,9,109,109.05,109,109.05,0
20081001|2008-07-09 06:00,9,109.05,109.05,109.05,109.05,0
20081001|2008-07-09 07:00,9,108.95,108.95,108.95,108.95,0
20081001|2008-07-09 07:30,9,108.95,109.1,108.75,109,0
20081001|2008-07-09 08:00,9,109.1,109.1,109,109,0
20081001|2008-07-09 08:30,9,109.075,109.2,109.025,109.2,0
20081001|2008-07-09 09:00,9,109.025,109.575,109.025,109.35,0
20081001|2008-07-09 09:30,9,109.35,109.35,108.775,108.875,0
20081001|2008-07-09 10:00,9,108.875,109,108.7,108.9,0
20081001|2008-07-09 10:30,9,108.975,109.05,108.825,108.85,0
20081001|2008-07-09 11:00,9,108.85,108.85,108.575,108.725,0
20081001|2008-07-09 11:30,9,108.65,108.9,108.65,108.825,0
20081001|2008-07-09 12:00,9,108.8,108.9,108.725,108.85,0
20081001|2008-07-09 12:30,9,108.825,109.6,108.775,109.6,1
20081001|2008-07-09 13:00,9,109.625,109.8,109.55,109.7,0
20081001|2008-07-09 13:30,9,109.65,109.65,109.55,109.55,0
20081001|2008-07-09 14:30,9,109.575,109.6,109.525,109.525,0
20081001|2008-07-09 15:00,9,109.5,109.6,109.45,109.45,0
20081001|2008-07-09 16:00,9,109.65,109.65,109.65,109.65,0
20081001|2008-07-10 01:30,10,109.725,109.725,109.725,109.725,0
20081001|2008-07-10 02:00,10,109.725,109.725,109.45,109.45,0
20081001|2008-07-10 02:30,10,109.7,109.7,109.7,109.7,0
20081001|2008-07-10 03:00,10,109.7,109.7,109.7,109.7,0
20081001|2008-07-10 03:30,10,109.65,109.65,109.65,109.65,0
20081001|2008-07-10 04:00,10,109.75,109.75,109.75,109.75,0
20081001|2008-07-10 05:30,10,109.65,109.65,109.65,109.65,0
20081001|2008-07-10 06:00,10,109.7,109.75,109.7,109.75,0
20081001|2008-07-10 07:00,10,109.675,109.675,109.675,109.675,0
20081001|2008-07-10 07:30,10,109.65,109.65,109.575,109.575,0
20081001|2008-07-10 08:00,10,109.525,109.675,109.5,109.675,0
20081001|2008-07-10 08:30,10,109.575,109.625,109.55,109.55,0
20081001|2008-07-10 09:00,10,109.6,110.175,109.475,109.9,0
20081001|2008-07-10 09:30,10,109.925,110.2,109.8,109.825,0
20081001|2008-07-10 10:00,10,109.9,110.1,109.75,109.95,0
20081001|2008-07-10 10:30,10,110,110.05,109.675,109.825,0
20081001|2008-07-10 11:00,10,109.775,109.85,109.4,109.7,0
20081001|2008-07-10 11:30,10,109.675,109.7,109.35,109.4,0
20081001|2008-07-10 12:00,10,109.4,109.45,108.975,109,0
20081001|2008-07-10 12:30,10,109.15,109.45,108.9,109.35,0
20081001|2008-07-10 13:00,10,109.3,109.4,109.05,109.15,0
20081001|2008-07-10 13:30,10,109.05,109.075,109.05,109.05,0
20081001|2008-07-10 14:00,10,109.05,109.05,109.05,109.05,0
20081001|2008-07-10 14:30,10,109.15,109.15,109.15,109.15,0
20081001|2008-07-10 15:30,10,109.1,109.1,109.1,109.1,0
20081001|2008-07-10 16:00,10,109.45,109.45,109.45,109.45,0
20081001|2008-07-10 17:00,11,109.3,109.3,109.3,109.3,0
20081001|2008-07-10 18:30,11,109.125,109.15,109.125,109.15,0
20081001|2008-07-10 21:00,11,109.1,109.1,109.1,109.1,0
20081001|2008-07-10 22:00,11,109.175,109.175,109.175,109.175,0
20081001|2008-07-11 01:00,11,109.075,109.075,109.075,109.075,0
20081001|2008-07-11 03:00,11,109.15,109.15,109.15,109.15,0
20081001|2008-07-11 05:00,11,109.15,109.175,109.15,109.175,0
20081001|2008-07-11 05:30,11,109.175,109.175,109.175,109.175,0
20081001|2008-07-11 06:00,11,109.25,109.25,109.175,109.175,0
20081001|2008-07-11 06:30,11,109.2,109.25,109.2,109.25,0
20081001|2008-07-11 07:00,11,109.25,109.35,109.25,109.35,0
20081001|2008-07-11 07:30,11,109.35,109.35,109.2,109.2,0
20081001|2008-07-11 08:00,11,109.15,109.4,109.15,109.35,0
20081001|2008-07-11 08:30,11,109.375,109.475,109.225,109.35,0
20081001|2008-07-11 09:00,11,109.225,109.575,109.025,109.15,0
20081001|2008-07-11 09:30,11,109.25,109.3,108.7,108.925,0
20081001|2008-07-11 10:00,11,108.925,109,108.4,108.45,0
20081001|2008-07-11 10:30,11,108.45,108.75,108.45,108.575,0
20081001|2008-07-11 11:00,11,108.6,108.675,108.55,108.6,0
20081001|2008-07-11 11:30,11,108.6,108.6,108.475,108.55,0
20081001|2008-07-11 12:00,11,108.575,108.725,108.5,108.55,0
20081001|2008-07-11 12:30,11,108.55,108.65,108.5,108.525,0
20081001|2008-07-11 13:00,11,108.55,108.7,108.475,108.7,1
20081001|2008-07-11 16:00,11,108.575,108.575,108.575,108.575,0
20081001|2008-07-14 09:00,14,108.275,108.275,106.725,106.8,0
20081001|2008-07-14 09:30,14,106.8,107.325,106.8,107,0
20081001|2008-07-14 10:00,14,106.95,107.15,106.9,107.025,1
20081001|2008-07-14 10:30,14,107.025,107.125,106.95,107.05,0
20081001|2008-07-14 11:00,14,107.125,107.225,107.075,107.2,0
20081001|2008-07-14 11:30,14,107.1,107.2,106.75,106.75,0
20081001|2008-07-14 12:00,14,106.725,106.75,106.5,106.65,0
20081001|2008-07-14 12:30,14,106.65,106.65,106.4,106.4,1
20081001|2008-07-14 13:00,14,106.425,106.45,106.375,106.375,1
20081001|2008-07-14 13:30,14,106.375,106.4,106.375,106.4,0
20081001|2008-07-14 14:00,14,106.4,106.4,106.35,106.375,0
20081001|2008-07-14 14:30,14,106.375,106.475,106.35,106.4,0
20081001|2008-07-14 15:00,14,106.45,106.45,106.45,106.45,0
20081001|2008-07-14 15:30,14,106.35,106.475,106.35,106.425,0
20081001|2008-07-14 16:00,14,106.4,106.4,106.4,106.4,0
20081001|2008-07-14 17:00,15,106.425,106.425,106.425,106.425,0
20081001|2008-07-14 20:30,15,106.35,106.35,106.3,106.3,0
20081001|2008-07-14 23:00,15,106.3,106.3,106.25,106.25,0
20081001|2008-07-15 00:00,15,106.25,106.25,106.25,106.25,0
20081001|2008-07-15 02:30,15,106.25,106.25,106.25,106.25,0
20081001|2008-07-15 03:00,15,106.25,106.25,106.225,106.225,0
20081001|2008-07-15 04:30,15,106.25,106.25,106.25,106.25,0
20081001|2008-07-15 05:00,15,106.35,106.375,106.25,106.25,0
20081001|2008-07-15 05:30,15,106.2,106.35,106.2,106.35,0
20081001|2008-07-15 06:00,15,106.35,106.35,106.325,106.325,0
20081001|2008-07-15 06:30,15,106.35,106.375,106.35,106.375,0
20081001|2008-07-15 07:00,15,106.375,106.4,106.375,106.375,0
20081001|2008-07-15 07:30,15,106.375,106.45,106.35,106.35,0
20081001|2008-07-15 08:00,15,106.35,106.475,106.35,106.475,0
20081001|2008-07-15 08:30,15,106.475,106.475,106.35,106.35,0
20081001|2008-07-15 09:00,15,106.425,106.675,106.4,106.575,1
20081001|2008-07-15 09:30,15,106.55,106.6,106.25,106.275,0
20081001|2008-07-15 10:00,15,106.3,106.3,105.75,106.15,1
20081001|2008-07-15 10:30,15,106.05,106.25,106,106.075,0
20081001|2008-07-15 11:00,15,106.05,106.15,106,106.025,0
20081001|2008-07-15 11:30,15,106.05,106.175,106,106.05,1
20081001|2008-07-15 12:00,15,106.025,106.075,106,106.075,0
20081001|2008-07-15 12:30,15,106.05,106.85,105.975,106.75,0
20081001|2008-07-15 13:00,15,106.8,106.95,106.8,106.875,0
20081001|2008-07-15 13:30,15,106.85,106.9,106.7,106.7,0
20081001|2008-07-15 14:00,15,106.675,106.675,106.4,106.6,0
20081001|2008-07-15 14:30,15,106.65,106.725,106.4,106.6,0
20081001|2008-07-15 15:00,15,106.7,106.725,106.7,106.725,0
20081001|2008-07-15 15:30,15,106.725,106.725,106.725,106.725,0
20081001|2008-07-15 16:00,15,106.875,106.875,106.875,106.875,0
20081001|2008-07-15 17:00,16,106.475,106.475,106.475,106.475,0
20081001|2008-07-15 18:00,16,106.55,106.55,106.55,106.55,0
20081001|2008-07-15 18:30,16,106.55,106.6,106.475,106.475,0
20081001|2008-07-15 19:00,16,106.675,106.675,106.675,106.675,0
20081001|2008-07-15 19:30,16,106.725,106.725,106.725,106.725,0
20081001|2008-07-15 22:30,16,106.675,106.675,106.675,106.675,0
20081001|2008-07-16 02:30,16,106.6,106.6,106.6,106.6,0
20081001|2008-07-16 03:00,16,106.6,106.6,106.425,106.425,0
20081001|2008-07-16 03:30,16,106.45,106.45,106.45,106.45,0
20081001|2008-07-16 05:00,16,106.45,106.45,106.45,106.45,0
20081001|2008-07-16 06:00,16,106.4,106.4,106.4,106.4,0
20081001|2008-07-16 07:30,16,106.425,106.425,106.325,106.325,0
20081001|2008-07-16 08:00,16,106.3,106.4,106.2,106.2,0
20081001|2008-07-16 08:30,16,106.2,106.225,106.15,106.2,0
20081001|2008-07-16 09:00,16,106.225,106.3,105.9,105.95,0
20081001|2008-07-16 09:30,16,105.95,105.95,105.7,105.85,0
20081001|2008-07-16 10:00,16,105.85,106.075,105.8,106.05,0
20081001|2008-07-16 10:30,16,106.1,106.25,105.775,105.875,1
20081001|2008-07-16 11:00,16,105.875,106.175,105.825,106.075,0
20081001|2008-07-16 11:30,16,106.075,106.15,105.925,106.125,0
20081001|2008-07-16 12:00,16,106.125,106.25,106.05,106.1,0
20081001|2008-07-16 12:30,16,106.125,106.4,106.125,106.325,0
20081001|2008-07-16 13:00,16,106.3,106.3,106.1,106.225,0
20081001|2008-07-16 13:30,16,106.25,106.25,106.175,106.2,0
20081001|2008-07-16 14:00,16,106.3,106.3,106.3,106.3,0
20081001|2008-07-16 14:30,16,106.25,106.3,106.25,106.3,0
20081001|2008-07-16 15:00,16,106.25,106.35,106.25,106.25,0
20081001|2008-07-16 15:30,16,106.225,106.225,106.125,106.125,0
20081001|2008-07-16 16:00,16,106.35,106.35,106.35,106.35,0
20081001|2008-07-16 17:00,17,106,106.05,106,106.025,0
20081001|2008-07-16 17:30,17,106.175,106.175,106.025,106.025,0
20081001|2008-07-16 18:00,17,106.05,106.05,106,106,0
20081001|2008-07-16 19:00,17,106.25,106.3,106.25,106.3,0
20081001|2008-07-16 22:00,17,106.3,106.3,106.3,106.3,0
20081001|2008-07-16 22:30,17,106.3,106.3,106.3,106.3,0
20081001|2008-07-17 02:00,17,106.1,106.1,106.1,106.1,0
20081001|2008-07-17 03:30,17,106.1,106.1,106,106,0
20081001|2008-07-17 04:00,17,106,106,106,106,0
20081001|2008-07-17 05:00,17,105.9,105.9,105.9,105.9,0
20081001|2008-07-17 05:30,17,106,106,105.975,105.975,0
20081001|2008-07-17 06:00,17,106,106.05,106,106.05,0
20081001|2008-07-17 06:30,17,105.95,106.025,105.875,105.95,0
20081001|2008-07-17 07:00,17,105.95,105.95,105.825,105.825,0
20081001|2008-07-17 07:30,17,105.775,105.825,105.75,105.8,0
20081001|2008-07-17 08:00,17,105.9,106.025,105.775,106.025,0
20081001|2008-07-17 08:30,17,106,106.05,105.8,106,0
20081001|2008-07-17 09:00,17,106.025,106.05,105.775,106,0
20081001|2008-07-17 09:30,17,106,106.15,105.95,106.15,0
20081001|2008-07-17 10:00,17,106.15,106.925,106.1,106.525,0
20081001|2008-07-17 10:30,17,106.45,106.65,106.05,106.2,3
20081001|2008-07-17 11:00,17,106.075,106.075,105.1,105.525,2
20081001|2008-07-17 11:30,17,105.525,105.725,105.5,105.5,0
20081001|2008-07-17 12:00,17,105.5,105.575,105.25,105.375,0
20081001|2008-07-17 12:30,17,105.45,105.45,105.075,105.175,0
20081001|2008-07-17 13:00,17,105.15,105.325,105,105.3,0
20081001|2008-07-17 13:30,17,105.325,105.325,105.2,105.2,0
20081001|2008-07-17 14:30,17,105.25,105.25,105.25,105.25,0
20081001|2008-07-17 15:30,17,105.1,105.225,105.1,105.1,0
20081001|2008-07-17 16:00,17,105.05,105.05,105.05,105.05,0
20081001|2008-07-17 17:00,18,105.25,105.25,105.25,105.25,0
20081001|2008-07-17 20:00,18,105.1,105.1,105.05,105.05,0
20081001|2008-07-17 20:30,18,105.1,105.1,105.1,105.1,0
20081001|2008-07-17 21:00,18,105,105,105,105,0
20081001|2008-07-18 00:30,18,105.2,105.2,105.2,105.2,0
20081001|2008-07-18 02:00,18,105.15,105.15,105.15,105.15,0
20081001|2008-07-18 02:30,18,105.025,105.025,105.025,105.025,0
20081001|2008-07-18 03:30,18,105.175,105.175,105.175,105.175,0
20081001|2008-07-18 04:30,18,105.05,105.05,105.05,105.05,0
20081001|2008-07-18 05:30,18,105.025,105.025,105.025,105.025,0
20081001|2008-07-18 06:00,18,105.1,105.1,105.1,105.1,0
20081001|2008-07-18 06:30,18,105.1,105.125,105,105,0
20081001|2008-07-18 07:00,18,105.125,105.2,104.95,105.2,0
20081001|2008-07-18 07:30,18,105.15,105.2,105.05,105.05,0
20081001|2008-07-18 08:00,18,105.025,105.1,104.975,105.1,0
20081001|2008-07-18 08:30,18,105.125,105.175,105.1,105.15,0
20081001|2008-07-18 09:00,18,105.175,105.95,105.075,105.525,1
20081001|2008-07-18 09:30,18,105.475,105.85,105.45,105.45,0
20081001|2008-07-18 10:00,18,105.45,105.55,105.375,105.5,0
20081001|2008-07-18 10:30,18,105.5,105.5,105.3,105.375,0
20081001|2008-07-18 11:00,18,105.4,105.675,105.375,105.65,0
20081001|2008-07-18 11:30,18,105.675,105.7,105.525,105.55,0
20081001|2008-07-18 12:00,18,105.55,105.6,105.275,105.275,0
20081001|2008-07-18 12:30,18,105.25,105.4,105,105,1
20081001|2008-07-18 13:00,18,105.125,105.45,105.025,105.4,1
20081001|2008-07-18 16:00,18,105.1,105.1,105.1,105.1,0
20081001|2008-07-21 09:00,21,105.075,105.625,105.075,105.55,2
20081001|2008-07-21 09:30,21,105.55,105.575,105.25,105.25,0
20081001|2008-07-21 10:00,21,105.275,105.375,105.225,105.225,1
20081001|2008-07-21 10:30,21,105.25,105.7,105.225,105.55,0
20081001|2008-07-21 11:00,21,105.475,105.65,105.4,105.6,0
20081001|2008-07-21 11:30,21,105.65,105.7,105.4,105.5,0
20081001|2008-07-21 12:00,21,105.5,105.675,105.45,105.6,0
20081001|2008-07-21 12:30,21,105.6,105.675,105.45,105.65,0
20081001|2008-07-21 13:00,21,105.65,105.75,105.65,105.675,0
20081001|2008-07-21 13:30,21,105.75,105.75,105.675,105.7,0
20081001|2008-07-21 14:00,21,105.7,105.7,105.7,105.7,0
20081001|2008-07-21 14:30,21,105.7,105.775,105.7,105.775,0
20081001|2008-07-21 16:00,21,105.7,105.7,105.7,105.7,0
20081001|2008-07-21 17:00,22,105.7,105.75,105.7,105.75,0
20081001|2008-07-21 17:30,22,105.8,105.8,105.8,105.8,0
20081001|2008-07-21 19:30,22,105.8,105.8,105.8,105.8,0
20081001|2008-07-21 20:00,22,105.8,105.8,105.8,105.8,0
20081001|2008-07-21 20:30,22,105.85,105.95,105.85,105.95,0
20081001|2008-07-21 21:00,22,105.875,105.875,105.85,105.85,0
20081001|2008-07-21 21:30,22,105.75,105.85,105.75,105.85,0
20081001|2008-07-21 22:00,22,105.85,105.85,105.85,105.85,0
20081001|2008-07-21 23:30,22,105.85,105.9,105.85,105.9,0
20081001|2008-07-22 00:30,22,105.95,105.95,105.95,105.95,0
20081001|2008-07-22 02:30,22,105.825,105.825,105.8,105.8,0
20081001|2008-07-22 03:00,22,105.8,105.825,105.775,105.775,0
20081001|2008-07-22 03:30,22,105.725,105.725,105.7,105.7,0
20081001|2008-07-22 04:30,22,105.7,105.7,105.7,105.7,0
20081001|2008-07-22 05:00,22,105.7,105.725,105.7,105.725,0
20081001|2008-07-22 05:30,22,105.725,105.725,105.725,105.725,0
20081001|2008-07-22 06:00,22,105.725,105.725,105.725,105.725,0
20081001|2008-07-22 06:30,22,105.85,105.85,105.85,105.85,0
20081001|2008-07-22 07:00,22,105.85,105.9,105.7,105.85,0
20081001|2008-07-22 07:30,22,105.725,105.8,105.7,105.8,0
20081001|2008-07-22 08:00,22,105.8,105.8,105.7,105.7,0
20081001|2008-07-22 08:30,22,105.75,105.75,105.55,105.55,0
20081001|2008-07-22 09:00,22,105.55,105.575,104.75,105.15,2
20081001|2008-07-22 09:30,22,105.125,105.175,104.75,104.825,1
20081001|2008-07-22 10:00,22,104.75,104.975,104.7,104.9,0
20081001|2008-07-22 10:30,22,104.9,104.925,104.5,104.6,0
20081001|2008-07-22 11:00,22,104.6,104.75,104.6,104.7,0
20081001|2008-07-22 11:30,22,104.7,104.85,104.625,104.675,0
20081001|2008-07-22 12:00,22,104.6,104.8,104.575,104.75,0
20081001|2008-07-22 12:30,22,104.75,104.875,104.575,104.6,0
20081001|2008-07-22 13:00,22,104.7,104.8,104.6,104.6,0
20081001|2008-07-22 13:30,22,104.675,104.825,104.675,104.825,0
20081001|2008-07-22 14:00,22,104.775,104.775,104.7,104.7,0
20081001|2008-07-22 14:30,22,104.7,104.85,104.7,104.825,0
20081001|2008-07-22 16:00,22,104.6,104.6,104.6,104.6,0
20081001|2008-07-22 17:00,23,104.6,104.7,104.6,104.7,0
20081001|2008-07-22 18:00,23,104.7,104.7,104.7,104.7,0
20081001|2008-07-22 19:00,23,104.7,104.7,104.7,104.7,0
20081001|2008-07-22 19:30,23,104.7,104.7,104.7,104.7,0
20081001|2008-07-22 20:00,23,104.7,104.7,104.7,104.7,0
20081001|2008-07-22 21:30,23,104.625,104.625,104.625,104.625,0
20081001|2008-07-22 23:00,23,104.6,104.6,104.4,104.4,0
20081001|2008-07-22 23:30,23,104.5,104.5,104.45,104.45,0
20081001|2008-07-23 00:30,23,104.5,104.5,104.5,104.5,0
20081001|2008-07-23 02:00,23,104.375,104.375,104.35,104.35,0
20081001|2008-07-23 02:30,23,104.5,104.5,104.5,104.5,0
20081001|2008-07-23 03:30,23,104.375,104.5,104.15,104.475,0
20081001|2008-07-23 05:30,23,104.45,104.5,104.45,104.5,0
20081001|2008-07-23 06:30,23,104.55,104.55,104.55,104.55,0
20081001|2008-07-23 07:00,23,104.225,104.4,104.225,104.4,0
20081001|2008-07-23 07:30,23,104.4,104.5,104.4,104.4,0
20081001|2008-07-23 08:00,23,104.4,104.45,104.3,104.3,0
20081001|2008-07-23 08:30,23,104.3,104.35,104.2,104.2,0
20081001|2008-07-23 09:00,23,104.2,104.75,103.975,104,4
20081001|2008-07-23 09:30,23,104,104.075,103.775,104,1
20081001|2008-07-23 10:00,23,104.05,104.125,103.875,104.05,2
20081001|2008-07-23 10:30,23,104.025,104.1,103.95,104,0
20081001|2008-07-23 11:00,23,103.975,104.875,103.9,104.8,0
20081001|2008-07-23 11:30,23,104.825,104.85,104.6,104.675,0
20081001|2008-07-23 12:00,23,104.65,104.75,104.6,104.6,0
20081001|2008-07-23 12:30,23,104.625,105.45,104.625,105.425,0
20081001|2008-07-23 13:00,23,105.375,105.575,105.3,105.35,0
20081001|2008-07-23 13:30,23,105.375,105.5,105.275,105.5,1
20081001|2008-07-23 14:00,23,105.4,105.5,105.225,105.5,0
20081001|2008-07-23 14:30,23,105.4,105.4,105.4,105.4,0
20081001|2008-07-23 15:00,23,105.3,105.475,105.3,105.475,0
20081001|2008-07-23 15:30,23,105.3,105.5,105.3,105.425,0
20081001|2008-07-23 16:00,23,105.45,105.5,105.45,105.5,0
20081001|2008-07-23 18:30,24,105.5,105.5,105.5,105.5,0
20081001|2008-07-23 19:00,24,105.4,105.4,105.4,105.4,0
20081001|2008-07-23 19:30,24,105.4,105.4,105.4,105.4,0
20081001|2008-07-23 22:30,24,105.425,105.425,105.4,105.4,0
20081001|2008-07-23 23:30,24,105.425,105.425,105.425,105.425,0
20081001|2008-07-24 00:00,24,105.425,105.45,105.425,105.45,0
20081001|2008-07-24 01:00,24,105.45,105.45,105.4,105.4,0
20081001|2008-07-24 02:30,24,105.35,105.35,105.35,105.35,0
20081001|2008-07-24 03:00,24,105.375,105.5,105.375,105.5,0
20081001|2008-07-24 04:00,24,105.425,105.425,105.4,105.4,0
20081001|2008-07-24 05:00,24,105.4,105.4,105.4,105.4,0
20081001|2008-07-24 05:30,24,105.4,105.4,105.4,105.4,0
20081001|2008-07-24 06:00,24,105.45,105.5,105.45,105.5,0
20081001|2008-07-24 07:00,24,105.45,105.45,105.45,105.45,0
20081001|2008-07-24 07:30,24,105.425,105.475,105.4,105.475,0
20081001|2008-07-24 08:00,24,105.45,105.55,105.4,105.5,0
20081001|2008-07-24 08:30,24,105.4,105.625,105.3,105.4,0
20081001|2008-07-24 09:00,24,105.45,105.775,105.15,105.525,1
20081001|2008-07-24 09:30,24,105.525,105.575,105.15,105.3,0
20081001|2008-07-24 10:00,24,105.275,105.375,105.025,105.375,2
20081001|2008-07-24 10:30,24,105.375,105.4,105.125,105.125,0
20081001|2008-07-24 11:00,24,105.125,105.225,104.9,105.225,0
20081001|2008-07-24 11:30,24,105.225,105.25,104.925,105.15,0
20081001|2008-07-24 12:00,24,105.1,105.525,105.1,105.325,0
20081001|2008-07-24 12:30,24,105.35,105.95,105.325,105.95,0
20081001|2008-07-24 13:00,24,105.975,106,105.8,105.9,0
20081001|2008-07-24 13:30,24,105.875,106,105.8,106,0
20081001|2008-07-24 14:00,24,105.95,105.95,105.95,105.95,0
20081001|2008-07-24 15:00,24,105.85,105.85,105.85,105.85,0
20081001|2008-07-24 15:30,24,105.85,105.95,105.85,105.95,0
20081001|2008-07-24 16:00,24,105.95,105.95,105.95,105.95,0
20081001|2008-07-24 17:00,25,105.8,106,105.7,105.9,0
20081001|2008-07-24 17:30,25,105.9,105.9,105.9,105.9,0
20081001|2008-07-24 18:00,25,106,106,106,106,0
20081001|2008-07-24 18:30,25,106,106,105.95,105.95,0
20081001|2008-07-24 19:30,25,105.7,105.7,105.7,105.7,0
20081001|2008-07-24 20:30,25,105.9,105.9,105.9,105.9,0
20081001|2008-07-24 21:30,25,105.875,105.95,105.875,105.95,0
20081001|2008-07-24 22:00,25,105.975,105.975,105.975,105.975,0
20081001|2008-07-25 00:30,25,105.975,105.975,105.975,105.975,0
20081001|2008-07-25 01:30,25,105.95,105.95,105.95,105.95,0
20081001|2008-07-25 02:30,25,105.95,105.95,105.95,105.95,0
20081001|2008-07-25 03:30,25,105.95,105.95,105.95,105.95,0
20081001|2008-07-25 04:00,25,105.85,105.85,105.85,105.85,0
20081001|2008-07-25 05:00,25,105.925,105.925,105.925,105.925,0
20081001|2008-07-25 06:00,25,105.925,105.925,105.725,105.725,0
20081001|2008-07-25 07:00,25,105.725,105.725,105.725,105.725,0
20081001|2008-07-25 07:30,25,105.8,105.8,105.575,105.575,0
20081001|2008-07-25 08:00,25,105.7,105.75,105.5,105.5,0
20081001|2008-07-25 08:30,25,105.65,105.65,105.5,105.5,0
20081001|2008-07-25 09:00,25,105.5,105.575,105.05,105.3,4
20081001|2008-07-25 09:30,25,105.3,105.5,105.275,105.275,0
20081001|2008-07-25 10:00,25,105.25,105.35,105,105,1
20081001|2008-07-25 10:30,25,105,105.275,104.825,105.25,0
20081001|2008-07-25 11:00,25,105.225,105.325,105.05,105.075,0
20081001|2008-07-25 11:30,25,105.175,105.425,105.15,105.275,0
20081001|2008-07-25 12:00,25,105.3,105.4,105.15,105.325,0
20081001|2008-07-25 12:30,25,105.325,105.55,105.05,105.2,0
20081001|2008-07-25 13:00,25,105.05,105.25,104.95,105.2,0
20081001|2008-07-25 16:00,25,105.1,105.1,105.1,105.1,0
20081001|2008-07-28 09:00,28,104.55,104.925,104.35,104.7,3
20081001|2008-07-28 09:30,28,104.7,105,104.6,104.825,0
20081001|2008-07-28 10:00,28,104.85,104.85,104.65,104.65,0
20081001|2008-07-28 10:30,28,104.675,104.7,104.475,104.475,0
20081001|2008-07-28 11:00,28,104.5,104.525,104.35,104.45,0
20081001|2008-07-28 11:30,28,104.475,104.6,104.475,104.575,0
20081001|2008-07-28 12:00,28,104.55,104.7,104.55,104.65,0
20081001|2008-07-28 12:30,28,104.65,104.85,104.625,104.75,0
20081001|2008-07-28 13:00,28,104.775,104.875,104.725,104.875,0
20081001|2008-07-28 13:30,28,104.825,104.875,104.825,104.825,0
20081001|2008-07-28 14:00,28,104.875,104.875,104.875,104.875,0
20081001|2008-07-28 14:30,28,104.85,104.85,104.825,104.825,0
20081001|2008-07-28 15:00,28,104.825,104.875,104.825,104.85,0
20081001|2008-07-28 15:30,28,104.85,104.85,104.825,104.825,0
20081001|2008-07-28 16:00,28,104.8,104.8,104.8,104.8,0
20081001|2008-07-28 18:00,29,104.7,104.7,104.7,104.7,0
20081001|2008-07-28 19:00,29,104.85,104.9,104.85,104.9,0
20081001|2008-07-28 20:00,29,104.9,104.9,104.9,104.9,0
20081001|2008-07-28 21:30,29,104.825,104.825,104.825,104.825,0
20081001|2008-07-28 23:00,29,104.9,104.9,104.9,104.9,0
20081001|2008-07-29 02:00,29,104.825,104.9,104.825,104.875,0
20081001|2008-07-29 02:30,29,104.875,104.875,104.825,104.825,0
20081001|2008-07-29 03:00,29,104.8,104.8,104.775,104.775,0
20081001|2008-07-29 03:30,29,104.8,104.825,104.8,104.8,0
20081001|2008-07-29 04:00,29,104.8,104.8,104.8,104.8,0
20081001|2008-07-29 04:30,29,104.8,104.8,104.8,104.8,0
20081001|2008-07-29 05:00,29,104.65,104.65,104.65,104.65,0
20081001|2008-07-29 06:30,29,104.8,104.8,104.8,104.8,0
20081001|2008-07-29 07:00,29,104.7,104.775,104.7,104.775,0
20081001|2008-07-29 07:30,29,104.8,104.9,104.6,104.75,0
20081001|2008-07-29 08:00,29,104.75,104.75,104.675,104.75,0
20081001|2008-07-29 08:30,29,104.7,104.875,104.7,104.85,0
20081001|2008-07-29 09:00,29,104.8,105.25,104.7,105.025,0
20081001|2008-07-29 09:30,29,105.025,105.05,104.825,104.925,0
20081001|2008-07-29 10:00,29,104.925,105.175,104.875,104.975,0
20081001|2008-07-29 10:30,29,104.975,105.175,104.95,105.125,0
20081001|2008-07-29 11:00,29,105.125,105.7,105.1,105.525,0
20081001|2008-07-29 11:30,29,105.5,105.7,105.475,105.525,0
20081001|2008-07-29 12:00,29,105.55,106,105.525,105.9,0
20081001|2008-07-29 12:30,29,105.9,106,105.6,105.65,0
20081001|2008-07-29 13:00,29,105.625,105.7,105.55,105.6,0
20081001|2008-07-29 13:30,29,105.55,105.55,105.55,105.55,0
20081001|2008-07-29 14:00,29,105.575,105.6,105.55,105.6,0
20081001|2008-07-29 15:30,29,105.625,105.625,105.6,105.6,0
20081001|2008-07-29 16:00,29,105.6,105.6,105.6,105.6,0
20081001|2008-07-29 17:30,30,105.65,105.75,105.65,105.75,0
20081001|2008-07-29 18:00,30,105.65,105.775,105.6,105.7,0
20081001|2008-07-29 18:30,30,105.675,105.675,105.6,105.6,0
20081001|2008-07-29 19:30,30,105.55,105.55,105.55,105.55,0
20081001|2008-07-29 20:00,30,105.55,105.55,105.55,105.55,0
20081001|2008-07-29 20:30,30,105.6,105.6,105.6,105.6,0
20081001|2008-07-29 21:00,30,105.55,105.575,105.5,105.575,0
20081001|2008-07-29 22:00,30,105.575,105.575,105.575,105.575,0
20081001|2008-07-29 23:00,30,105.5,105.5,105.5,105.5,0
20081001|2008-07-30 02:00,30,105.5,105.5,105.5,105.5,0
20081001|2008-07-30 02:30,30,105.6,105.6,105.6,105.6,0
20081001|2008-07-30 03:00,30,105.5,105.5,105.5,105.5,0
20081001|2008-07-30 03:30,30,105.5,105.6,105.45,105.5,0
20081001|2008-07-30 04:00,30,105.5,105.5,105.5,105.5,0
20081001|2008-07-30 04:30,30,105.5,105.55,105.5,105.55,0
20081001|2008-07-30 05:00,30,105.5,105.5,105.5,105.5,0
20081001|2008-07-30 05:30,30,105.5,105.5,105.5,105.5,0
20081001|2008-07-30 06:00,30,105.5,105.55,105.5,105.55,0
20081001|2008-07-30 06:30,30,105.55,105.55,105.5,105.5,0
20081001|2008-07-30 07:00,30,105.6,105.6,105.5,105.55,0
20081001|2008-07-30 07:30,30,105.55,105.55,105.5,105.5,0
20081001|2008-07-30 08:00,30,105.5,105.5,105.425,105.5,0
20081001|2008-07-30 08:30,30,105.5,105.55,105.5,105.55,0
20081001|2008-07-30 09:00,30,105.4,106.25,105.025,106,5
20081001|2008-07-30 09:30,30,106.05,106.275,105.9,106.1,0
20081001|2008-07-30 10:00,30,106.075,106.1,105.925,105.95,0
20081001|2008-07-30 10:30,30,105.925,106.025,105.65,105.775,1
20081001|2008-07-30 11:00,30,105.75,105.9,105.75,105.825,0
20081001|2008-07-30 11:30,30,105.8,106.025,105.7,105.725,0
20081001|2008-07-30 12:00,30,105.75,105.875,105.7,105.875,0
20081001|2008-07-30 12:30,30,105.9,106.35,105.825,106.1,0
20081001|2008-07-30 13:00,30,106.1,106.25,106.05,106.2,0
20081001|2008-07-30 13:30,30,106.2,106.2,106.15,106.2,0
20081001|2008-07-30 14:00,30,106.2,106.2,106.15,106.15,0
20081001|2008-07-30 14:30,30,106.175,106.25,106.175,106.25,0
20081001|2008-07-30 15:00,30,106.2,106.2,106.15,106.15,0
20081001|2008-07-30 16:00,30,106.15,106.15,106.15,106.15,0
20081001|2008-07-30 17:00,31,106.1,106.1,106.1,106.1,0
20081001|2008-07-30 17:30,31,106.15,106.15,106.15,106.15,0
20081001|2008-07-30 18:00,31,106.15,106.15,106.15,106.15,0
20081001|2008-07-30 19:00,31,106.2,106.2,106.2,106.2,0
20081001|2008-07-30 19:30,31,106.25,106.3,106.25,106.3,0
20081001|2008-07-30 20:00,31,106.275,106.275,106.275,106.275,0
20081001|2008-07-30 20:30,31,106.3,106.3,106.2,106.2,0
20081001|2008-07-30 21:00,31,106.2,106.2,106.2,106.2,0
20081001|2008-07-30 23:30,31,106.2,106.2,106.2,106.2,0
20081001|2008-07-31 01:00,31,106.25,106.275,106.25,106.275,0
20081001|2008-07-31 03:30,31,106.2,106.2,106.2,106.2,0
20081001|2008-07-31 04:00,31,106.2,106.2,106.175,106.175,0
20081001|2008-07-31 04:30,31,106.2,106.2,106.175,106.175,0
20081001|2008-07-31 05:00,31,106.2,106.2,106.1,106.1,0
20081001|2008-07-31 06:00,31,106.125,106.125,106.1,106.1,0
20081001|2008-07-31 07:00,31,106.125,106.125,106.1,106.125,0
20081001|2008-07-31 07:30,31,106.125,106.15,106.075,106.125,0
20081001|2008-07-31 08:00,31,106.075,106.175,106.05,106.175,0
20081001|2008-07-31 08:30,31,106.125,106.2,106,106.1,0
20081001|2008-07-31 09:00,31,106.1,106.15,105.75,106.05,0
20081001|2008-07-31 09:30,31,105.975,106.475,105.975,106.175,0
20081001|2008-07-31 10:00,31,106.125,106.25,105.825,106,1
20081001|2008-07-31 10:30,31,106.025,106.4,105.85,106.375,0
20081001|2008-07-31 11:00,31,106.35,106.5,106.25,106.425,0
20081001|2008-07-31 11:30,31,106.425,106.45,106.2,106.325,0
20081001|2008-07-31 12:00,31,106.325,106.6,106.325,106.525,0
20081001|2008-07-31 12:30,31,106.525,106.675,106.1,106.25,5
20081001|2008-07-31 13:00,31,106.3,106.6,106.225,106.575,0
20081001|2008-07-31 13:30,31,106.575,106.575,106.4,106.4,0
20081001|2008-07-31 14:00,31,106.4,106.5,106.4,106.425,0
20081001|2008-07-31 14:30,31,106.55,106.55,106.5,106.5,0
20081001|2008-07-31 15:00,31,106.65,106.65,106.55,106.55,0
20081001|2008-07-31 15:30,31,106.6,106.625,106.55,106.6,0
20081001|2008-07-31 16:00,31,106.3,106.3,106.3,106.3,0
20081001|2008-07-31 17:00,1,106.5,106.5,106.5,106.5,0
20081001|2008-07-31 17:30,1,106.5,106.5,106.45,106.5,0
20081001|2008-07-31 18:00,1,106.5,106.5,106.45,106.45,0
20081001|2008-07-31 18:30,1,106.475,106.475,106.475,106.475,0
20081001|2008-07-31 19:00,1,106.45,106.5,106.45,106.5,0
20081001|2008-07-31 19:30,1,106.5,106.5,106.45,106.5,0
20081001|2008-07-31 20:00,1,106.5,106.5,106.5,106.5,0
20081001|2008-07-31 21:00,1,106.45,106.45,106.45,106.45,0
20081001|2008-07-31 22:30,1,106.5,106.5,106.45,106.45,0
20081001|2008-08-01 00:30,1,106.45,106.45,106.45,106.45,0
20081001|2008-08-01 01:30,1,106.475,106.475,106.475,106.475,0
20081001|2008-08-01 02:00,1,106.475,106.5,106.475,106.5,0
20081001|2008-08-01 02:30,1,106.45,106.45,106.45,106.45,0
20081001|2008-08-01 03:00,1,106.45,106.45,106.45,106.45,0
20081001|2008-08-01 03:30,1,106.45,106.45,106.45,106.45,0
20081001|2008-08-01 04:00,1,106.45,106.45,106.425,106.425,0
20081001|2008-08-01 04:30,1,106.425,106.5,106.425,106.5,0
20081001|2008-08-01 05:00,1,106.45,106.45,106.4,106.4,0
20081001|2008-08-01 05:30,1,106.375,106.375,106.275,106.275,0
20081001|2008-08-01 06:00,1,106.275,106.275,106.2,106.2,0
20081001|2008-08-01 06:30,1,106.325,106.35,106.325,106.35,0
20081001|2008-08-01 07:00,1,106.475,106.5,106.4,106.5,0
20081001|2008-08-01 07:30,1,106.425,106.6,106.25,106.25,0
20081001|2008-08-01 08:00,1,106.4,106.6,106.375,106.4,0
20081001|2008-08-01 08:30,1,106.55,106.7,106.4,106.7,1
20081001|2008-08-01 09:00,1,106.675,107.525,106.6,107.4,4
20081001|2008-08-01 09:30,1,107.35,107.45,107.15,107.15,1
20081001|2008-08-01 10:00,1,107.2,107.375,107.025,107.35,2
20081001|2008-08-01 10:30,1,107.35,107.45,107.3,107.35,0
20081001|2008-08-01 11:00,1,107.35,107.425,107.25,107.25,0
20081001|2008-08-01 11:30,1,107.25,107.3,107.125,107.3,0
20081001|2008-08-01 12:00,1,107.2,107.4,107.2,107.375,0
20081001|2008-08-01 12:30,1,107.4,107.7,107.35,107.7,3
20081001|2008-08-01 13:00,1,107.75,107.9,107.65,107.85,0
20081001|2008-08-01 13:30,1,107.85,107.85,107.85,107.85,0
20081001|2008-08-01 16:00,1,107.8,107.8,107.8,107.8,0
20081001|2008-08-04 09:00,4,107.775,108.225,107.675,108.15,5
20081001|2008-08-04 09:30,4,108.125,108.175,107.675,107.7,2
20081001|2008-08-04 10:00,4,107.7,107.925,107.45,107.9,1
20081001|2008-08-04 10:30,4,107.925,108,107.525,107.6,0
20081001|2008-08-04 11:00,4,107.6,107.95,107.6,107.85,0
20081001|2008-08-04 11:30,4,107.85,107.85,107.2,107.3,0
20081001|2008-08-04 12:00,4,107.25,107.475,107.225,107.45,0
20081001|2008-08-04 12:30,4,107.45,107.75,107.4,107.6,0
20081001|2008-08-04 13:00,4,107.45,107.5,107.125,107.125,0
20081001|2008-08-04 13:30,4,107.3,107.4,107.2,107.4,0
20081001|2008-08-04 14:00,4,107.2,107.2,107.15,107.15,0
20081001|2008-08-04 14:30,4,107.25,107.3,107.2,107.2,0
20081001|2008-08-04 15:00,4,107.35,107.35,107.3,107.3,0
20081001|2008-08-04 15:30,4,107.35,107.4,107.35,107.4,0
20081001|2008-08-04 16:00,4,107.5,107.5,107.5,107.5,0
20081001|2008-08-04 17:30,5,107.45,107.475,107.45,107.475,0
20081001|2008-08-04 18:00,5,107.2,107.2,107.125,107.125,0
20081001|2008-08-04 18:30,5,107.125,107.25,106.85,107.25,0
20081001|2008-08-04 19:00,5,107.35,107.45,107.35,107.45,0
20081001|2008-08-04 19:30,5,107.25,107.25,107.25,107.25,0
20081001|2008-08-04 20:00,5,107.375,107.4,107.2,107.2,0
20081001|2008-08-04 20:30,5,107.4,107.4,107.4,107.4,0
20081001|2008-08-04 22:30,5,107.2,107.2,107.15,107.15,0
20081001|2008-08-04 23:00,5,107.125,107.125,107.05,107.05,0
20081001|2008-08-05 02:30,5,107.35,107.4,107.35,107.4,0
20081001|2008-08-05 03:00,5,107.375,107.4,107.375,107.4,0
20081001|2008-08-05 03:30,5,107.4,107.4,107.4,107.4,0
20081001|2008-08-05 04:00,5,107.4,107.4,107.4,107.4,0
20081001|2008-08-05 04:30,5,107.4,107.425,107.4,107.4,0
20081001|2008-08-05 05:00,5,107.4,107.4,107.4,107.4,0
20081001|2008-08-05 05:30,5,107.425,107.425,107.4,107.4,0
20081001|2008-08-05 06:00,5,107.25,107.4,107.225,107.4,0
20081001|2008-08-05 07:00,5,107.15,107.15,107,107,0
20081001|2008-08-05 07:30,5,107.05,107.05,106.85,106.9,0
20081001|2008-08-05 08:00,5,106.9,107.2,106.85,107.15,0
20081001|2008-08-05 08:30,5,107.075,107.075,106.825,107,0
20081001|2008-08-05 09:00,5,107,107.425,106.9,106.9,2
20081001|2008-08-05 09:30,5,106.9,107.575,106.85,107.275,0
20081001|2008-08-05 10:00,5,107.275,107.4,107.25,107.4,0
20081001|2008-08-05 10:30,5,107.375,107.375,106.95,107.325,0
20081001|2008-08-05 11:00,5,107.325,107.425,107.225,107.35,0
20081001|2008-08-05 11:30,5,107.325,107.575,107.225,107.35,0
20081001|2008-08-05 12:00,5,107.45,107.5,107.275,107.375,0
20081001|2008-08-05 12:30,5,107.375,107.4,106.725,106.825,0
20081001|2008-08-05 13:00,5,106.8,107.025,106.725,106.8,0
20081001|2008-08-05 13:30,5,106.9,106.9,106.65,106.7,0
20081001|2008-08-05 14:00,5,106.65,106.775,106.625,106.625,0
20081001|2008-08-05 14:30,5,106.7,106.775,106.6,106.775,0
20081001|2008-08-05 15:00,5,106.6,106.6,106.6,106.6,0
20081001|2008-08-05 16:00,5,106.9,106.9,106.9,106.9,0
20081001|2008-08-05 17:00,6,106.8,106.8,106.8,106.8,0
20081001|2008-08-05 17:30,6,106.6,106.8,106.6,106.8,0
20081001|2008-08-05 18:00,6,106.8,106.8,106.8,106.8,0
20081001|2008-08-05 18:30,6,106.875,106.875,106.875,106.875,0
20081001|2008-08-05 19:30,6,106.625,106.625,106.625,106.625,0
20081001|2008-08-05 20:30,6,106.625,106.625,106.625,106.625,0
20081001|2008-08-05 22:00,6,106.85,106.875,106.85,106.875,0
20081001|2008-08-05 22:30,6,106.9,106.9,106.9,106.9,0
20081001|2008-08-05 23:30,6,106.9,106.9,106.9,106.9,0
20081001|2008-08-06 00:30,6,106.875,106.875,106.875,106.875,0
20081001|2008-08-06 02:00,6,106.8,106.8,106.8,106.8,0
20081001|2008-08-06 03:00,6,106.65,106.7,106.65,106.65,0
20081001|2008-08-06 03:30,6,106.675,106.675,106.675,106.675,0
20081001|2008-08-06 04:00,6,106.675,106.675,106.675,106.675,0
20081001|2008-08-06 05:00,6,106.675,106.675,106.65,106.65,0
20081001|2008-08-06 05:30,6,106.65,106.65,106.65,106.65,0
20081001|2008-08-06 06:00,6,106.7,106.775,106.7,106.775,0
20081001|2008-08-06 06:30,6,106.825,106.825,106.8,106.8,0
20081001|2008-08-06 07:00,6,106.8,106.85,106.725,106.725,0
20081001|2008-08-06 07:30,6,106.85,106.875,106.775,106.775,0
20081001|2008-08-06 08:00,6,106.775,106.9,106.775,106.9,0
20081001|2008-08-06 08:30,6,106.95,106.975,106.875,106.9,0
20081001|2008-08-06 09:00,6,106.925,107.225,106.9,107.15,0
20081001|2008-08-06 09:30,6,107.15,107.2,106.775,106.825,1
20081001|2008-08-06 10:00,6,106.8,107.075,106.625,106.675,0
20081001|2008-08-06 10:30,6,106.6,106.7,106.425,106.55,0
20081001|2008-08-06 11:00,6,106.6,107.5,106.6,107.275,0
20081001|2008-08-06 11:30,6,107.275,108.075,107.25,107.95,0
20081001|2008-08-06 12:00,6,107.975,108.25,107.7,108.1,1
20081001|2008-08-06 12:30,6,108.075,108.7,108.05,108.675,1
20081001|2008-08-06 13:00,6,108.675,108.7,108.45,108.45,0
20081001|2008-08-06 13:30,6,108.45,108.525,108.4,108.4,0
20081001|2008-08-06 14:00,6,108.425,108.55,108.425,108.55,0
20081001|2008-08-06 14:30,6,108.55,108.7,108.4,108.4,0
20081001|2008-08-06 15:30,6,108.6,108.6,108.325,108.325,0
20081001|2008-08-06 16:00,6,108.55,108.55,108.55,108.55,0
20081001|2008-08-06 17:00,7,108.6,108.9,108.6,108.9,0
20081001|2008-08-06 17:30,7,108.675,108.775,108.3,108.775,0
20081001|2008-08-06 18:00,7,108.7,108.7,108.7,108.7,0
20081001|2008-08-06 19:00,7,108.7,108.7,108.7,108.7,0
20081001|2008-08-06 19:30,7,108.7,108.7,108.6,108.7,0
20081001|2008-08-06 20:00,7,108.7,108.75,108.625,108.625,0
20081001|2008-08-06 20:30,7,108.8,108.85,108.8,108.8,0
20081001|2008-08-06 21:30,7,108.775,108.775,108.775,108.775,0
20081001|2008-08-06 22:30,7,108.825,108.825,108.825,108.825,0
20081001|2008-08-06 23:00,7,108.7,108.7,108.7,108.7,0
20081001|2008-08-06 23:30,7,108.675,108.675,108.675,108.675,0
20081001|2008-08-07 00:00,7,108.675,108.675,108.675,108.675,0
20081001|2008-08-07 01:00,7,108.825,108.825,108.825,108.825,0
20081001|2008-08-07 02:00,7,108.75,108.75,108.7,108.7,0
20081001|2008-08-07 02:30,7,108.675,108.725,108.675,108.725,0
20081001|2008-08-07 03:00,7,108.7,108.725,108.675,108.675,0
20081001|2008-08-07 03:30,7,108.65,108.65,108.65,108.65,0
20081001|2008-08-07 04:00,7,108.725,108.725,108.675,108.675,0
20081001|2008-08-07 04:30,7,108.65,108.675,108.625,108.675,0
20081001|2008-08-07 05:00,7,108.625,108.625,108.625,108.625,0
20081001|2008-08-07 05:30,7,108.7,108.825,108.7,108.825,0
20081001|2008-08-07 06:00,7,108.7,108.7,108.7,108.7,0
20081001|2008-08-07 06:30,7,108.7,109.175,108.7,109.025,0
20081001|2008-08-07 07:00,7,109.175,109.2,109,109,0
20081001|2008-08-07 07:30,7,109,109.15,109,109.125,0
20081001|2008-08-07 08:00,7,109,109.1,108.825,109.025,0
20081001|2008-08-07 08:30,7,109,109.025,108.85,108.85,0
20081001|2008-08-07 09:00,7,108.85,109.1,108.2,108.55,4
20081001|2008-08-07 09:30,7,108.45,108.85,108.375,108.6,0
20081001|2008-08-07 10:00,7,108.625,109,108.55,108.75,1
20081001|2008-08-07 10:30,7,108.8,109.025,108.55,108.675,1
20081001|2008-08-07 11:00,7,108.7,108.8,108.65,108.75,0
20081001|2008-08-07 11:30,7,108.7,108.8,108.425,108.5,0
20081001|2008-08-07 12:00,7,108.5,108.5,108,108.025,0
20081001|2008-08-07 12:30,7,108.125,108.15,107.1,107.45,2
20081001|2008-08-07 13:00,7,107.35,107.425,107.2,107.25,0
20081001|2008-08-07 13:30,7,107.45,107.55,107.425,107.5,0
20081001|2008-08-07 14:00,7,107.5,107.6,107.5,107.6,0
20081001|2008-08-07 14:30,7,107.6,107.6,107.3,107.575,0
20081001|2008-08-07 15:00,7,107.6,107.6,107.375,107.575,0
20081001|2008-08-07 15:30,7,107.5,107.675,107.5,107.675,0
20081001|2008-08-07 16:00,7,107.2,107.2,107.2,107.2,0
20081001|2008-08-07 17:00,8,108.4,108.4,107.825,108.1,0
20081001|2008-08-07 17:30,8,108.1,108.35,107.8,107.8,0
20081001|2008-08-07 18:00,8,107.8,108.25,107.775,107.825,0
20081001|2008-08-07 18:30,8,107.8,107.85,107.675,107.825,0
20081001|2008-08-07 19:00,8,107.675,107.8,107.575,107.8,0
20081001|2008-08-07 19:30,8,107.9,108,107.9,108,0
20081001|2008-08-07 20:00,8,107.8,107.8,107.65,107.65,0
20081001|2008-08-07 22:00,8,107.6,107.6,107.6,107.6,0
20081001|2008-08-07 22:30,8,107.875,107.875,107.875,107.875,0
20081001|2008-08-08 00:00,8,107.875,107.875,107.875,107.875,0
20081001|2008-08-08 02:00,8,107.65,107.65,107.65,107.65,0
20081001|2008-08-08 02:30,8,107.65,107.65,107.65,107.65,0
20081001|2008-08-08 03:00,8,107.6,107.6,107.525,107.55,0
20081001|2008-08-08 03:30,8,107.525,107.525,107.525,107.525,0
20081001|2008-08-08 04:00,8,107.525,108.15,107.525,108.15,0
20081001|2008-08-08 04:30,8,108.05,108.175,108.05,108.175,0
20081001|2008-08-08 05:00,8,108.05,108.125,107.525,107.65,0
20081001|2008-08-08 05:30,8,107.575,108.1,107.5,108.1,0
20081001|2008-08-08 06:00,8,107.575,107.575,107.575,107.575,0
20081001|2008-08-08 06:30,8,107.525,107.55,107.525,107.55,0
20081001|2008-08-08 07:00,8,107.675,107.7,107.65,107.7,0
20081001|2008-08-08 07:30,8,107.7,107.7,107.625,107.625,0
20081001|2008-08-08 08:00,8,107.625,107.75,107.625,107.7,0
20081001|2008-08-08 08:30,8,107.7,107.85,107.7,107.7,0
20081001|2008-08-08 09:00,8,107.7,107.75,106.775,107.3,3
20081001|2008-08-08 09:30,8,107.25,107.825,107.2,107.8,0
20081001|2008-08-08 10:00,8,107.8,107.8,107.2,107.2,1
20081001|2008-08-08 10:30,8,107.275,107.8,107.225,107.75,0
20081001|2008-08-08 11:00,8,107.75,107.925,107.525,107.6,0
20081001|2008-08-08 11:30,8,107.575,107.575,106.9,107.1,0
20081001|2008-08-08 12:00,8,107.1,107.225,106.95,107.05,0
20081001|2008-08-08 12:30,8,107.05,107.225,106.475,106.525,1
20081001|2008-08-08 13:00,8,106.55,106.625,106.425,106.425,0
20081001|2008-08-08 16:00,8,106.45,106.45,106.45,106.45,0
20081001|2008-08-11 09:00,11,106.425,106.725,106.4,106.5,3
20081001|2008-08-11 09:30,11,106.5,106.7,106.45,106.65,0
20081001|2008-08-11 10:00,11,106.65,106.85,106.6,106.7,0
20081001|2008-08-11 10:30,11,106.675,106.8,106.675,106.7,0
20081001|2008-08-11 11:00,11,106.75,106.75,106.55,106.55,0
20081001|2008-08-11 11:30,11,106.55,106.6,106.4,106.55,0
20081001|2008-08-11 12:00,11,106.55,106.8,106.55,106.65,0
20081001|2008-08-11 12:30,11,106.65,107.1,106.65,106.85,0
20081001|2008-08-11 13:00,11,106.8,106.9,106.7,106.75,0
20081001|2008-08-11 13:30,11,106.75,106.875,106.725,106.875,0
20081001|2008-08-11 14:00,11,106.95,106.95,106.8,106.8,0
20081001|2008-08-11 14:30,11,106.8,106.8,106.8,106.8,0
20081001|2008-08-11 15:00,11,106.75,106.75,106.65,106.65,0
20081001|2008-08-11 15:30,11,106.75,106.75,106.725,106.725,0
20081001|2008-08-11 16:00,11,106.825,106.825,106.825,106.825,0
20081001|2008-08-11 17:00,12,106.775,106.775,106.775,106.775,0
20081001|2008-08-11 17:30,12,106.725,106.725,106.725,106.725,0
20081001|2008-08-11 20:30,12,106.725,106.725,106.725,106.725,0
20081001|2008-08-11 21:00,12,106.75,106.775,106.75,106.775,0
20081001|2008-08-11 21:30,12,106.775,106.775,106.775,106.775,0
20081001|2008-08-11 22:00,12,106.775,106.775,106.75,106.75,0
20081001|2008-08-11 22:30,12,106.775,106.775,106.75,106.75,0
20081001|2008-08-11 23:00,12,106.775,106.775,106.775,106.775,0
20081001|2008-08-11 23:30,12,106.725,106.725,106.725,106.725,0
20081001|2008-08-12 00:00,12,106.775,106.775,106.775,106.775,0
20081001|2008-08-12 02:00,12,106.7,106.7,106.7,106.7,0
20081001|2008-08-12 02:30,12,106.7,106.7,106.7,106.7,0
20081001|2008-08-12 03:00,12,106.775,106.775,106.775,106.775,0
20081001|2008-08-12 03:30,12,106.7,106.7,106.7,106.7,0
20081001|2008-08-12 04:00,12,106.7,106.7,106.7,106.7,0
20081001|2008-08-12 06:00,12,106.675,106.75,106.675,106.75,0
20081001|2008-08-12 06:30,12,106.675,106.7,106.675,106.7,0
20081001|2008-08-12 07:00,12,106.7,106.75,106.65,106.75,0
20081001|2008-08-12 07:30,12,106.675,106.825,106.675,106.825,0
20081001|2008-08-12 08:00,12,106.825,106.85,106.75,106.75,0
20081001|2008-08-12 08:30,12,106.65,106.8,106.65,106.775,0
20081001|2008-08-12 09:00,12,106.725,107.375,106.675,107.35,0
20081001|2008-08-12 09:30,12,107.425,107.7,107.3,107.45,0
20081001|2008-08-12 10:00,12,107.525,107.525,107.35,107.4,0
20081001|2008-08-12 10:30,12,107.375,107.4,106.875,107.3,0
20081001|2008-08-12 11:00,12,107.275,107.475,106.95,107,0
20081001|2008-08-12 11:30,12,107.025,107.2,107.025,107.2,0
20081001|2008-08-12 12:00,12,107.2,107.35,107.15,107.35,0
20081001|2008-08-12 12:30,12,107.375,107.475,107.15,107.35,1
20081001|2008-08-12 13:00,12,107.375,107.425,107.25,107.25,0
20081001|2008-08-12 13:30,12,107.275,107.275,107.1,107.2,0
20081001|2008-08-12 14:00,12,107.125,107.175,107.125,107.175,0
20081001|2008-08-12 14:30,12,107.3,107.325,107.3,107.325,0
20081001|2008-08-12 15:00,12,107.15,107.35,107.15,107.35,0
20081001|2008-08-12 15:30,12,107.35,107.35,107.3,107.3,0
20081001|2008-08-12 16:00,12,107.45,107.45,107.45,107.45,0
20081001|2008-08-12 17:00,13,107.3,107.3,107.05,107.2,0
20081001|2008-08-12 17:30,13,107.25,107.45,107.25,107.45,0
20081001|2008-08-12 18:30,13,107.45,107.45,107.45,107.45,0
20081001|2008-08-12 19:00,13,107.25,107.25,107.15,107.15,0
20081001|2008-08-12 19:30,13,107.35,107.35,107.35,107.35,0
20081001|2008-08-12 20:30,13,107.3,107.3,107.3,107.3,0
20081001|2008-08-13 01:00,13,107.3,107.3,107.3,107.3,0
20081001|2008-08-13 02:00,13,107.25,107.25,107.15,107.15,0
20081001|2008-08-13 02:30,13,107.1,107.1,107.075,107.075,0
20081001|2008-08-13 03:00,13,107.075,107.125,107.075,107.1,0
20081001|2008-08-13 03:30,13,107.15,107.3,107.15,107.3,0
20081001|2008-08-13 04:00,13,107.35,107.375,107.35,107.375,0
20081001|2008-08-13 05:00,13,107.35,107.375,107.35,107.375,0
20081001|2008-08-13 05:30,13,107.375,107.375,107.375,107.375,0
20081001|2008-08-13 06:30,13,107.45,107.45,107.45,107.45,0
20081001|2008-08-13 07:00,13,107.45,107.475,107.45,107.475,0
20081001|2008-08-13 07:30,13,107.45,107.525,107.425,107.425,0
20081001|2008-08-13 08:00,13,107.425,107.45,107.425,107.45,0
20081001|2008-08-13 08:30,13,107.35,107.525,107.125,107.5,0
20081001|2008-08-13 09:00,13,107.5,107.55,106.8,107.175,3
20081001|2008-08-13 09:30,13,107.15,107.45,107.1,107.325,0
20081001|2008-08-13 10:00,13,107.3,107.425,107.1,107.125,0
20081001|2008-08-13 10:30,13,107.1,107.275,106.925,107.025,0
20081001|2008-08-13 11:00,13,107.1,107.3,107.05,107.275,0
20081001|2008-08-13 11:30,13,107.275,107.325,107.2,107.275,0
20081001|2008-08-13 12:00,13,107.275,107.8,107.225,107.575,0
20081001|2008-08-13 12:30,13,107.65,107.8,107.4,107.4,1
20081001|2008-08-13 13:00,13,107.475,107.575,107.375,107.425,0
20081001|2008-08-13 13:30,13,107.475,107.525,107.475,107.475,0
20081001|2008-08-13 14:00,13,107.45,107.475,107.35,107.35,0
20081001|2008-08-13 14:30,13,107.575,107.575,107.35,107.35,0
20081001|2008-08-13 15:00,13,107.4,107.4,107.4,107.4,0
20081001|2008-08-13 15:30,13,107.375,107.6,107.375,107.6,0
20081001|2008-08-13 16:00,13,107.45,107.45,107.45,107.45,0
20081001|2008-08-13 18:00,14,107.525,107.75,107.525,107.75,0
20081001|2008-08-13 18:30,14,107.8,107.8,107.8,107.8,0
20081001|2008-08-13 20:00,14,107.775,107.775,107.775,107.775,0
20081001|2008-08-13 20:30,14,107.775,107.775,107.775,107.775,0
20081001|2008-08-13 21:30,14,107.8,107.8,107.8,107.8,0
20081001|2008-08-13 22:30,14,107.65,107.65,107.65,107.65,0
20081001|2008-08-13 23:00,14,107.625,107.625,107.625,107.625,0
20081001|2008-08-13 23:30,14,107.625,107.625,107.625,107.625,0
20081001|2008-08-14 00:00,14,107.6,107.6,107.6,107.6,0
20081001|2008-08-14 02:30,14,107.675,107.675,107.675,107.675,0
20081001|2008-08-14 04:30,14,107.8,107.8,107.8,107.8,0
20081001|2008-08-14 05:00,14,107.725,107.725,107.725,107.725,0
20081001|2008-08-14 05:30,14,107.75,107.75,107.675,107.675,0
20081001|2008-08-14 06:30,14,107.8,107.8,107.75,107.75,0
20081001|2008-08-14 07:00,14,107.7,107.7,107.7,107.7,0
20081001|2008-08-14 07:30,14,107.75,107.8,107.7,107.725,0
20081001|2008-08-14 08:00,14,107.75,107.775,107.65,107.65,0
20081001|2008-08-14 08:30,14,107.6,107.775,107.6,107.775,0
20081001|2008-08-14 09:00,14,107.7,108,107.35,107.45,1
20081001|2008-08-14 09:30,14,107.475,107.625,107.4,107.6,0
20081001|2008-08-14 10:00,14,107.6,107.65,107.375,107.65,0
20081001|2008-08-14 10:30,14,107.575,107.6,107.425,107.475,0
20081001|2008-08-14 11:00,14,107.5,107.65,107.475,107.6,0
20081001|2008-08-14 11:30,14,107.6,107.625,107.25,107.35,0
20081001|2008-08-14 12:00,14,107.35,107.575,107.35,107.45,0
20081001|2008-08-14 12:30,14,107.575,107.875,107.55,107.875,2
20081001|2008-08-14 13:00,14,107.85,107.925,107.775,107.8,0
20081001|2008-08-14 13:30,14,107.85,107.925,107.85,107.9,0
20081001|2008-08-14 14:00,14,107.85,107.9,107.85,107.85,0
20081001|2008-08-14 14:30,14,107.85,107.85,107.8,107.8,0
20081001|2008-08-14 15:00,14,107.8,107.85,107.8,107.85,0
20081001|2008-08-14 16:00,14,107.9,107.9,107.9,107.9,0
20081001|2008-08-14 17:00,15,107.675,107.675,107.6,107.6,0
20081001|2008-08-14 17:30,15,107.9,107.9,107.7,107.7,0
20081001|2008-08-15 07:30,15,107.7,107.75,107.7,107.75,0
20081001|2008-08-15 08:00,15,107.7,107.725,107.6,107.65,0
20081001|2008-08-15 08:30,15,107.65,107.65,107.25,107.3,1
20081001|2008-08-15 09:00,15,107.3,107.325,106.175,106.7,7
20081001|2008-08-15 09:30,15,106.7,106.975,106.55,106.625,0
20081001|2008-08-15 10:00,15,106.625,106.625,105.425,105.75,6
20081001|2008-08-15 10:30,15,105.775,106.075,105.65,105.825,0
20081001|2008-08-15 11:00,15,105.825,106.025,105.75,105.775,0
20081001|2008-08-15 11:30,15,105.875,106.125,105.775,106.075,0
20081001|2008-08-15 12:00,15,106.075,106.3,106,106.05,0
20081001|2008-08-15 12:30,15,106.1,106.375,105.7,105.975,1
20081001|2008-08-15 13:00,15,105.925,106.2,105.9,105.95,0
20081001|2008-08-15 13:30,15,106.025,106.025,106.025,106.025,0
20081001|2008-08-15 16:00,15,105.85,105.85,105.85,105.85,0
20081001|2008-08-18 09:00,18,106.075,107.1,106,106.15,3
20081001|2008-08-18 09:30,18,106.125,106.3,105.875,106,2
20081001|2008-08-18 10:00,18,106.025,106.3,105.725,106.25,0
20081001|2008-08-18 10:30,18,106.275,106.275,105.975,106.05,0
20081001|2008-08-18 11:00,18,106.075,106.2,105.975,106.1,0
20081001|2008-08-18 11:30,18,106.125,106.25,106.1,106.225,0
20081001|2008-08-18 12:00,18,106.25,106.275,105.925,106.025,0
20081001|2008-08-18 12:30,18,106.05,106.1,105.55,105.85,5
20081001|2008-08-18 13:00,18,105.9,106,105.85,105.9,0
20081001|2008-08-18 13:30,18,105.95,106,105.95,106,0
20081001|2008-08-18 14:00,18,105.9,105.9,105.875,105.875,0
20081001|2008-08-18 14:30,18,105.875,106.075,105.875,106.05,0
20081001|2008-08-18 15:00,18,106.05,106.05,106,106,0
20081001|2008-08-18 15:30,18,105.875,105.9,105.875,105.9,0
20081001|2008-08-18 16:00,18,105.95,105.95,105.95,105.95,0
20081001|2008-08-18 17:00,19,105.95,105.95,105.95,105.95,0
20081001|2008-08-18 18:30,19,105.875,105.875,105.875,105.875,0
20081001|2008-08-18 19:00,19,105.95,106.05,105.95,106.05,0
20081001|2008-08-18 20:30,19,105.95,105.95,105.95,105.95,0
20081001|2008-08-18 22:30,19,105.875,105.875,105.875,105.875,0
20081001|2008-08-19 00:30,19,105.875,105.875,105.875,105.875,0
20081001|2008-08-19 01:00,19,105.875,105.875,105.875,105.875,0
20081001|2008-08-19 01:30,19,105.875,105.875,105.875,105.875,0
20081001|2008-08-19 02:30,19,105.875,105.875,105.875,105.875,0
20081001|2008-08-19 03:00,19,105.825,105.825,105.8,105.825,0
20081001|2008-08-19 03:30,19,105.8,105.8,105.75,105.75,0
20081001|2008-08-19 04:00,19,105.75,105.75,105.7,105.7,0
20081001|2008-08-19 06:00,19,105.725,105.725,105.725,105.725,0
20081001|2008-08-19 07:00,19,105.775,105.8,105.775,105.8,0
20081001|2008-08-19 07:30,19,105.8,105.8,105.8,105.8,0
20081001|2008-08-19 08:00,19,105.8,105.825,105.8,105.8,0
20081001|2008-08-19 08:30,19,105.8,105.85,105.7,105.775,0
20081001|2008-08-19 09:00,19,105.65,105.825,105.2,105.4,5
20081001|2008-08-19 09:30,19,105.375,105.625,105.275,105.35,0
20081001|2008-08-19 10:00,19,105.35,105.55,105.25,105.425,0
20081001|2008-08-19 10:30,19,105.425,105.55,105.3,105.525,0
20081001|2008-08-19 11:00,19,105.525,105.775,105.425,105.725,0
20081001|2008-08-19 11:30,19,105.75,105.775,105.45,105.525,0
20081001|2008-08-19 12:00,19,105.5,105.65,105.325,105.375,0
20081001|2008-08-19 12:30,19,105.375,105.375,104.775,104.9,2
20081001|2008-08-19 13:00,19,104.825,104.95,104.7,104.9,0
20081001|2008-08-19 13:30,19,104.95,105.025,104.95,105.025,0
20081001|2008-08-19 14:00,19,105,105,104.775,104.8,0
20081001|2008-08-19 14:30,19,104.875,104.9,104.8,104.8,0
20081001|2008-08-19 15:00,19,104.775,104.9,104.725,104.725,0
20081001|2008-08-19 15:30,19,104.85,104.875,104.85,104.85,0
20081001|2008-08-19 16:00,19,104.825,104.825,104.825,104.825,0
20081001|2008-08-19 17:00,20,104.9,104.9,104.825,104.825,0
20081001|2008-08-19 18:00,20,104.85,104.85,104.85,104.85,0
20081001|2008-08-19 18:30,20,104.875,104.875,104.875,104.875,0
20081001|2008-08-19 19:00,20,104.875,104.875,104.875,104.875,0
20081001|2008-08-19 19:30,20,104.875,104.875,104.875,104.875,0
20081001|2008-08-19 20:00,20,104.95,104.95,104.95,104.95,0
20081001|2008-08-19 20:30,20,104.875,104.875,104.875,104.875,0
20081001|2008-08-19 21:00,20,104.825,104.825,104.825,104.825,0
20081001|2008-08-19 21:30,20,104.825,104.825,104.825,104.825,0
20081001|2008-08-20 02:00,20,104.825,104.875,104.825,104.875,0
20081001|2008-08-20 02:30,20,104.875,104.875,104.875,104.875,0
20081001|2008-08-20 03:00,20,104.8,104.825,104.8,104.825,0
20081001|2008-08-20 03:30,20,104.825,104.825,104.825,104.825,0
20081001|2008-08-20 04:30,20,104.825,104.825,104.825,104.825,0
20081001|2008-08-20 05:00,20,104.85,104.85,104.85,104.85,0
20081001|2008-08-20 06:00,20,104.875,104.875,104.825,104.825,0
20081001|2008-08-20 06:30,20,104.8,104.875,104.75,104.75,0
20081001|2008-08-20 07:00,20,104.775,104.9,104.75,104.8,0
20081001|2008-08-20 07:30,20,104.8,104.825,104.8,104.8,0
20081001|2008-08-20 08:00,20,104.75,104.8,104.7,104.75,0
20081001|2008-08-20 08:30,20,104.75,104.8,104.525,104.775,0
20081001|2008-08-20 09:00,20,104.6,104.725,104.275,104.4,1
20081001|2008-08-20 09:30,20,104.425,104.55,104.25,104.475,0
20081001|2008-08-20 10:00,20,104.5,104.675,104.5,104.575,0
20081001|2008-08-20 10:30,20,104.575,105.1,104.575,104.95,1
20081001|2008-08-20 11:00,20,105.025,105.2,105,105.2,0
20081001|2008-08-20 11:30,20,105.175,105.3,104.95,104.95,1
20081001|2008-08-20 12:00,20,104.95,105.175,104.95,105.025,0
20081001|2008-08-20 12:30,20,105,105.125,104.825,105.025,1
20081001|2008-08-20 13:00,20,104.975,105.1,104.9,105.1,0
20081001|2008-08-20 13:30,20,105.125,105.125,104.8,104.8,0
20081001|2008-08-20 14:00,20,105,105,104.7,104.8,0
20081001|2008-08-20 14:30,20,104.825,105.1,104.825,105,0
20081001|2008-08-20 15:00,20,104.875,105,104.85,104.85,0
20081001|2008-08-20 15:30,20,104.85,105,104.85,104.85,0
20081001|2008-08-20 16:00,20,105,105,105,105,0
20081001|2008-08-20 17:00,21,104.65,104.65,104.6,104.625,0
20081001|2008-08-20 17:30,21,104.75,104.75,104.75,104.75,0
20081001|2008-08-20 18:00,21,104.65,104.65,104.65,104.65,0
20081001|2008-08-20 18:30,21,104.725,104.725,104.725,104.725,0
20081001|2008-08-20 19:30,21,104.85,105,104.85,105,0
20081001|2008-08-20 20:00,21,105,105,105,105,0
20081001|2008-08-20 21:00,21,105,105,105,105,0
20081001|2008-08-20 22:00,21,105,105,105,105,0
20081001|2008-08-20 22:30,21,105,105,105,105,0
20081001|2008-08-20 23:30,21,104.9,104.9,104.8,104.8,0
20081001|2008-08-21 00:00,21,105,105,105,105,0
20081001|2008-08-21 01:00,21,105,105,105,105,0
20081001|2008-08-21 02:30,21,105,105,105,105,0
20081001|2008-08-21 03:30,21,105.025,105.025,105.025,105.025,0
20081001|2008-08-21 04:00,21,104.85,104.85,104.85,104.85,0
20081001|2008-08-21 05:30,21,104.85,104.85,104.85,104.85,0
20081001|2008-08-21 06:00,21,104.9,104.9,104.9,104.9,0
20081001|2008-08-21 06:30,21,104.9,104.95,104.9,104.95,0
20081001|2008-08-21 07:00,21,104.95,105.125,104.95,105.125,0
20081001|2008-08-21 07:30,21,105.1,105.15,105,105.075,0
20081001|2008-08-21 08:00,21,105.15,105.2,105.125,105.2,0
20081001|2008-08-21 08:30,21,105.15,105.4,105.15,105.25,0
20081001|2008-08-21 09:00,21,105.325,105.675,104.6,105.575,3
20081001|2008-08-21 09:30,21,105.55,105.825,105.525,105.55,0
20081001|2008-08-21 10:00,21,105.55,105.725,105.525,105.625,0
20081001|2008-08-21 10:30,21,105.6,105.65,105.55,105.625,0
20081001|2008-08-21 11:00,21,105.6,105.625,105.525,105.525,0
20081001|2008-08-21 11:30,21,105.55,105.625,105.5,105.5,0
20081001|2008-08-21 12:00,21,105.475,105.65,105.375,105.65,0
20081001|2008-08-21 12:30,21,105.65,106.6,105.6,106.225,4
20081001|2008-08-21 13:00,21,106.25,106.35,106.2,106.275,0
20081001|2008-08-21 13:30,21,106.2,106.2,106.175,106.2,0
20081001|2008-08-21 14:00,21,106.15,106.2,106.1,106.2,0
20081001|2008-08-21 14:30,21,106.2,106.2,106.1,106.2,0
20081001|2008-08-21 15:00,21,106.2,106.2,106.05,106.05,0
20081001|2008-08-21 15:30,21,106.175,106.275,106.15,106.275,0
20081001|2008-08-21 16:00,21,106.3,106.3,106.3,106.3,0
20081001|2008-08-21 17:00,22,106.3,106.3,106.05,106.1,0
20081001|2008-08-21 17:30,22,106.15,106.2,106.15,106.2,0
20081001|2008-08-21 18:00,22,106.2,106.2,106,106,0
20081001|2008-08-21 18:30,22,106.05,106.05,106.05,106.05,0
20081001|2008-08-21 19:00,22,106,106.2,106,106.2,0
20081001|2008-08-21 19:30,22,106.175,106.175,106.175,106.175,0
20081001|2008-08-21 20:30,22,106.2,106.2,106.2,106.2,0
20081001|2008-08-21 22:00,22,106.2,106.2,106.2,106.2,0
20081001|2008-08-21 22:30,22,106.2,106.2,106.2,106.2,0
20081001|2008-08-21 23:30,22,106.2,106.2,106.2,106.2,0
20081001|2008-08-22 00:00,22,106.2,106.2,106.2,106.2,0
20081001|2008-08-22 01:00,22,106.2,106.2,106.2,106.2,0
20081001|2008-08-22 03:00,22,106.175,106.2,106.175,106.2,0
20081001|2008-08-22 03:30,22,106.2,106.2,106.2,106.2,0
20081001|2008-08-22 04:00,22,106.2,106.2,106.05,106.05,0
20081001|2008-08-22 05:30,22,106.2,106.225,106.025,106.1,0
20081001|2008-08-22 06:30,22,106.1,106.2,106.1,106.2,0
20081001|2008-08-22 07:00,22,106.075,106.225,106.075,106.225,0
20081001|2008-08-22 07:30,22,106.075,106.275,106.05,106.225,0
20081001|2008-08-22 08:00,22,106.15,106.2,105.95,105.95,0
20081001|2008-08-22 08:30,22,105.925,106.1,105.875,106,0
20081001|2008-08-22 09:00,22,106,106.125,105.65,105.85,0
20081001|2008-08-22 09:30,22,105.85,106.1,105.8,105.825,0
20081001|2008-08-22 10:00,22,105.7,105.75,105.55,105.675,0
20081001|2008-08-22 10:30,22,105.675,105.925,105.625,105.7,0
20081001|2008-08-22 11:00,22,105.7,105.775,105.65,105.725,0
20081001|2008-08-22 11:30,22,105.7,106.225,105.7,106.15,0
20081001|2008-08-22 12:00,22,106.1,106.3,105.825,105.825,0
20081001|2008-08-22 12:30,22,105.8,105.9,105.55,105.9,0
20081001|2008-08-22 13:00,22,105.825,106.05,105.775,106,0
20081001|2008-08-22 16:00,22,105.775,105.775,105.775,105.775,0
20081001|2008-08-25 09:00,25,106.025,106.8,105.7,106.4,0
20081001|2008-08-25 09:30,25,106.375,106.575,106.3,106.3,0
20081001|2008-08-25 10:00,25,106.3,106.3,105.9,106.025,0
20081001|2008-08-25 10:30,25,106.05,106.05,105.775,105.95,0
20081001|2008-08-25 11:00,25,105.975,106.2,105.925,106.075,0
20081001|2008-08-25 11:30,25,106.1,106.125,105.95,105.95,0
20081001|2008-08-25 12:00,25,105.975,106.05,105.875,106,0
20081001|2008-08-25 12:30,25,106,106.15,105.825,105.825,0
20081001|2008-08-25 13:00,25,105.875,106.05,105.8,106.05,0
20081001|2008-08-25 14:00,25,106.05,106.175,106.05,106.175,0
20081001|2008-08-25 14:30,25,106.075,106.1,106.075,106.1,0
20081001|2008-08-25 15:00,25,106.075,106.075,106.05,106.05,0
20081001|2008-08-25 15:30,25,106,106.1,106,106.1,0
20081001|2008-08-25 16:00,25,105.8,105.8,105.8,105.8,0
20081001|2008-08-25 17:00,26,105.8,106.275,105.8,106.275,0
20081001|2008-08-25 18:00,26,105.9,105.9,105.875,105.875,0
20081001|2008-08-25 19:30,26,106.1,106.1,106.1,106.1,0
20081001|2008-08-25 20:00,26,105.85,106.1,105.85,105.85,0
20081001|2008-08-25 21:00,26,105.9,105.9,105.9,105.9,0
20081001|2008-08-25 22:30,26,106,106.175,106,106.175,0
20081001|2008-08-26 03:00,26,106.125,106.15,106.125,106.15,0
20081001|2008-08-26 04:00,26,106.05,106.05,106,106,0
20081001|2008-08-26 05:30,26,105.875,105.875,105.8,105.85,0
20081001|2008-08-26 06:00,26,105.85,105.85,105.5,105.5,0
20081001|2008-08-26 06:30,26,105.7,105.7,105.5,105.5,0
20081001|2008-08-26 07:00,26,105.525,105.525,104.75,105.15,0
20081001|2008-08-26 07:30,26,105.15,105.2,104.95,105.2,0
20081001|2008-08-26 08:00,26,105.2,105.375,105.2,105.25,0
20081001|2008-08-26 08:30,26,105.25,105.45,105.2,105.4,0
20081001|2008-08-26 09:00,26,105.4,105.625,105.25,105.5,0
20081001|2008-08-26 09:30,26,105.5,105.65,105.4,105.475,1
20081001|2008-08-26 10:00,26,105.475,105.475,105.3,105.325,0
20081001|2008-08-26 10:30,26,105.375,105.375,105.225,105.3,0
20081001|2008-08-26 11:00,26,105.275,105.75,105.275,105.7,0
20081001|2008-08-26 11:30,26,105.7,105.975,105.625,105.8,0
20081001|2008-08-26 12:00,26,105.9,105.9,105.425,105.55,0
20081001|2008-08-26 12:30,26,105.55,105.95,105.475,105.8,2
20081001|2008-08-26 13:00,26,105.725,105.8,105.7,105.75,0
20081001|2008-08-26 13:30,26,105.675,105.675,105.675,105.675,0
20081001|2008-08-26 14:00,26,105.675,105.675,105.675,105.675,0
20081001|2008-08-26 14:30,26,105.7,105.7,105.7,105.7,0
20081001|2008-08-26 15:00,26,105.65,105.65,105.625,105.625,0
20081001|2008-08-26 15:30,26,105.6,105.65,105.55,105.55,0
20081001|2008-08-26 16:00,26,105.75,105.75,105.75,105.75,0
20081001|2008-08-26 17:00,27,105.75,105.75,105.475,105.6,0
20081001|2008-08-26 17:30,27,105.525,105.525,105.525,105.525,0
20081001|2008-08-26 19:30,27,105.55,105.55,105.55,105.55,0
20081001|2008-08-26 20:30,27,105.55,105.6,105.55,105.6,0
20081001|2008-08-26 21:00,27,105.6,105.8,105.6,105.775,0
20081001|2008-08-26 22:00,27,105.7,105.775,105.7,105.775,0
20081001|2008-08-26 23:30,27,105.8,105.8,105.8,105.8,0
20081001|2008-08-27 02:00,27,105.75,105.75,105.75,105.75,0
20081001|2008-08-27 02:30,27,105.6,105.6,105.6,105.6,0
20081001|2008-08-27 03:00,27,105.6,105.6,105.6,105.6,0
20081001|2008-08-27 04:00,27,105.6,105.6,105.55,105.55,0
20081001|2008-08-27 05:00,27,105.5,105.5,105.5,105.5,0
20081001|2008-08-27 05:30,27,105.6,105.6,105.6,105.6,0
20081001|2008-08-27 06:00,27,105.5,105.5,105.5,105.5,0
20081001|2008-08-27 06:30,27,105.5,105.5,105.5,105.5,0
20081001|2008-08-27 07:00,27,105.5,105.5,105.5,105.5,0
20081001|2008-08-27 07:30,27,105.5,105.55,105.4,105.55,0
20081001|2008-08-27 08:00,27,105.55,105.55,105.3,105.3,0
20081001|2008-08-27 08:30,27,105.325,105.35,105.1,105.275,0
20081001|2008-08-27 09:00,27,105.275,105.4,104.3,104.3,5
20081001|2008-08-27 09:30,27,104.35,104.7,104.25,104.625,0
20081001|2008-08-27 10:00,27,104.6,104.65,104.3,104.3,1
20081001|2008-08-27 10:30,27,104.35,104.375,103.6,103.925,4
20081001|2008-08-27 11:00,27,103.9,104.025,103.75,103.925,0
20081001|2008-08-27 11:30,27,103.925,103.95,103.6,103.65,0
20081001|2008-08-27 12:00,27,103.6,103.8,103.525,103.75,0
20081001|2008-08-27 12:30,27,103.725,103.85,103.675,103.675,0
20081001|2008-08-27 13:00,27,103.675,103.8,103.675,103.775,0
20081001|2008-08-27 13:30,27,103.75,103.875,103.75,103.825,0
20081001|2008-08-27 14:00,27,103.775,104,103.775,104,0
20081001|2008-08-27 14:30,27,103.925,104.05,103.825,104.05,0
20081001|2008-08-27 15:00,27,103.875,103.875,103.875,103.875,0
20081001|2008-08-27 15:30,27,103.9,104.025,103.8,104.025,0
20081001|2008-08-27 16:00,27,103.775,103.775,103.775,103.775,0
20081001|2008-08-27 17:00,28,103.85,103.9,103.85,103.85,0
20081001|2008-08-27 17:30,28,103.8,103.85,103.8,103.85,0
20081001|2008-08-27 18:00,28,103.85,103.9,103.8,103.8,0
20081001|2008-08-27 18:30,28,103.9,103.9,103.9,103.9,0
20081001|2008-08-27 19:00,28,103.9,103.9,103.9,103.9,0
20081001|2008-08-27 20:00,28,103.825,103.9,103.825,103.9,0
20081001|2008-08-27 20:30,28,103.825,103.825,103.75,103.75,0
20081001|2008-08-27 21:00,28,103.75,103.75,103.725,103.725,0
20081001|2008-08-27 21:30,28,103.725,103.725,103.725,103.725,0
20081001|2008-08-27 22:00,28,103.725,103.725,103.725,103.725,0
20081001|2008-08-28 02:30,28,103.8,103.8,103.8,103.8,0
20081001|2008-08-28 03:00,28,103.75,103.8,103.75,103.8,0
20081001|2008-08-28 03:30,28,103.7,103.7,103.7,103.7,0
20081001|2008-08-28 04:00,28,103.7,103.7,103.65,103.65,0
20081001|2008-08-28 04:30,28,103.6,103.6,103.575,103.575,0
20081001|2008-08-28 05:00,28,103.6,103.65,103.6,103.65,0
20081001|2008-08-28 06:00,28,103.7,103.7,103.675,103.675,0
20081001|2008-08-28 06:30,28,103.7,103.725,103.7,103.725,0
20081001|2008-08-28 07:00,28,103.75,103.775,103.675,103.675,0
20081001|2008-08-28 07:30,28,103.675,103.675,103.6,103.65,0
20081001|2008-08-28 08:00,28,103.6,103.725,103.575,103.625,0
20081001|2008-08-28 08:30,28,103.7,103.725,103.6,103.725,0
20081001|2008-08-28 09:00,28,103.75,104.275,103.6,104.25,0
20081001|2008-08-28 09:30,28,104.2,104.3,103.9,104.025,1
20081001|2008-08-28 10:00,28,104.05,104.05,103.8,103.925,0
20081001|2008-08-28 10:30,28,103.9,103.95,103.725,103.9,0
20081001|2008-08-28 11:00,28,103.9,104.15,103.8,104.15,0
20081001|2008-08-28 11:30,28,104.125,104.3,104.125,104.275,0
20081001|2008-08-28 12:00,28,104.225,104.3,103.925,103.925,0
20081001|2008-08-28 12:30,28,104,104.1,103.775,103.9,0
20081001|2008-08-28 13:00,28,103.875,104.05,103.8,103.9,0
20081001|2008-08-28 13:30,28,103.9,103.95,103.85,103.9,0
20081001|2008-08-28 14:30,28,103.85,103.9,103.825,103.9,0
20081001|2008-08-28 15:00,28,103.775,103.8,103.75,103.8,0
20081001|2008-08-28 15:30,28,103.85,103.85,103.725,103.725,0
20081001|2008-08-28 16:00,28,103.825,103.825,103.825,103.825,0
20081001|2008-08-28 17:00,29,103.85,103.85,103.6,103.6,0
20081001|2008-08-28 18:00,29,103.775,103.8,103.775,103.8,0
20081001|2008-08-28 18:30,29,103.825,103.825,103.8,103.8,0
20081001|2008-08-28 20:00,29,103.875,103.875,103.875,103.875,0
20081001|2008-08-28 20:30,29,103.875,103.9,103.875,103.9,0
20081001|2008-08-28 22:00,29,103.825,103.825,103.825,103.825,0
20081001|2008-08-28 22:30,29,103.825,103.825,103.825,103.825,0
20081001|2008-08-28 23:00,29,103.9,103.9,103.9,103.9,0
20081001|2008-08-29 01:00,29,103.8,103.9,103.8,103.9,0
20081001|2008-08-29 02:00,29,103.8,103.8,103.8,103.8,0
20081001|2008-08-29 03:30,29,103.8,103.8,103.8,103.8,0
20081001|2008-08-29 04:00,29,103.8,103.8,103.8,103.8,0
20081001|2008-08-29 04:30,29,103.725,103.725,103.7,103.7,0
20081001|2008-08-29 05:00,29,103.7,103.775,103.7,103.775,0
20081001|2008-08-29 05:30,29,103.775,103.775,103.775,103.775,0
20081001|2008-08-29 06:00,29,103.75,103.8,103.75,103.8,0
20081001|2008-08-29 06:30,29,103.85,103.875,103.85,103.85,0
20081001|2008-08-29 07:00,29,103.75,103.75,103.75,103.75,0
20081001|2008-08-29 07:30,29,103.75,103.9,103.75,103.8,0
20081001|2008-08-29 08:00,29,103.8,103.825,103.75,103.8,0
20081001|2008-08-29 08:30,29,103.8,103.9,103.775,103.85,0
20081001|2008-08-29 09:00,29,103.85,103.975,103.675,103.725,0
20081001|2008-08-29 09:30,29,103.75,103.85,103.55,103.7,0
20081001|2008-08-29 10:00,29,103.675,103.8,103.575,103.625,0
20081001|2008-08-29 10:30,29,103.625,103.75,103.6,103.75,0
20081001|2008-08-29 11:00,29,103.775,104.275,103.65,104.25,0
20081001|2008-08-29 11:30,29,104.25,105,104.125,104.725,1
20081001|2008-08-29 12:00,29,104.725,104.725,104.575,104.625,0
20081001|2008-08-29 12:30,29,104.5,104.55,103.925,104.05,1
20081001|2008-08-29 13:00,29,104.075,104.275,104.075,104.175,0
20081001|2008-08-29 16:00,29,104.05,104.05,104.05,104.05,0
20081001|2008-09-01 17:00,2,104.05,104.05,104.05,104.05,0
20081001|2008-09-01 17:30,2,104,104,104,104,0
20081001|2008-09-01 18:00,2,103.975,104,103.95,103.95,0
20081001|2008-09-01 18:30,2,103.9,103.9,103.9,103.9,0
20081001|2008-09-01 19:00,2,103.9,103.9,103.9,103.9,0
20081001|2008-09-01 20:00,2,103.9,103.9,103.9,103.9,0
20081001|2008-09-01 20:30,2,104,104.15,104,104.15,0
20081001|2008-09-01 21:00,2,104.175,104.175,104.175,104.175,0
20081001|2008-09-01 22:00,2,104.125,104.275,104.125,104.275,0
20081001|2008-09-01 22:30,2,104.275,104.275,104.225,104.225,0
20081001|2008-09-02 01:30,2,104.275,104.275,104.275,104.275,0
20081001|2008-09-02 02:00,2,104.25,104.25,104.1,104.1,0
20081001|2008-09-02 02:30,2,104.075,104.2,104.075,104.15,0
20081001|2008-09-02 03:00,2,104.1,104.175,104.1,104.175,0
20081001|2008-09-02 03:30,2,104.1,104.25,104.1,104.25,0
20081001|2008-09-02 04:00,2,104.275,104.35,104.275,104.35,0
20081001|2008-09-02 04:30,2,104.35,104.35,104.325,104.325,0
20081001|2008-09-02 05:00,2,104.425,104.5,104.425,104.5,0
20081001|2008-09-02 05:30,2,104.4,107.05,104.375,106.8,1
20081001|2008-09-02 06:00,2,106.45,106.5,104.85,105.2,1
20081001|2008-09-02 06:30,2,105.2,105.3,104.85,105,0
20081001|2008-09-02 07:00,2,104.85,104.925,104.7,104.7,0
20081001|2008-09-02 07:30,2,104.6,104.725,104.5,104.5,0
20081001|2008-09-02 08:00,2,104.425,104.5,104.125,104.4,0
20081001|2008-09-02 08:30,2,104.3,104.6,104.25,104.3,0
20081001|2008-09-02 09:00,2,104.25,104.55,103.95,104.55,0
20081001|2008-09-02 09:30,2,104.55,104.575,104.2,104.275,0
20081001|2008-09-02 10:00,2,104.3,104.475,104.3,104.4,0
20081001|2008-09-02 10:30,2,104.425,104.525,104.3,104.35,0
20081001|2008-09-02 11:00,2,104.3,104.35,103.925,104.1,0
20081001|2008-09-02 11:30,2,104.1,104.175,104.025,104.125,0
20081001|2008-09-02 12:00,2,104.15,104.175,103.975,104.125,0
20081001|2008-09-02 12:30,2,104.05,104.275,103.9,104,2
20081001|2008-09-02 13:00,2,103.975,104,103.775,103.85,0
20081001|2008-09-02 13:30,2,103.85,103.85,103.75,103.8,0
20081001|2008-09-02 14:00,2,103.775,103.825,103.75,103.8,0
20081001|2008-09-02 14:30,2,103.8,103.875,103.75,103.75,0
20081001|2008-09-02 15:00,2,103.75,103.75,103.75,103.75,0
20081001|2008-09-02 15:30,2,103.75,103.75,103.7,103.75,0
20081001|2008-09-02 16:00,2,103.75,103.75,103.75,103.75,0
20081001|2008-09-02 17:00,3,103.7,103.7,103.7,103.7,0
20081001|2008-09-02 17:30,3,103.7,103.7,103.7,103.7,0
20081001|2008-09-02 18:00,3,103.75,103.85,103.75,103.85,0
20081001|2008-09-02 18:30,3,103.75,103.75,103.75,103.75,0
20081001|2008-09-02 19:30,3,103.7,103.7,103.7,103.7,0
20081001|2008-09-02 20:00,3,103.7,103.7,103.7,103.7,0
20081001|2008-09-02 20:30,3,103.7,103.7,103.675,103.675,0
20081001|2008-09-02 21:30,3,103.8,103.8,103.8,103.8,0
20081001|2008-09-02 22:30,3,103.8,103.8,103.775,103.775,0
20081001|2008-09-03 00:30,3,103.75,103.8,103.7,103.8,0
20081001|2008-09-03 02:00,3,103.8,103.85,103.8,103.85,0
20081001|2008-09-03 02:30,3,103.8,103.875,103.725,103.725,0
20081001|2008-09-03 03:00,3,103.675,103.675,103.675,103.675,0
20081001|2008-09-03 03:30,3,103.75,103.775,103.7,103.775,0
20081001|2008-09-03 04:30,3,103.8,103.825,103.8,103.825,0
20081001|2008-09-03 05:30,3,103.675,103.7,103.675,103.7,0
20081001|2008-09-03 06:00,3,103.7,103.75,103.7,103.75,0
20081001|2008-09-03 06:30,3,103.675,103.7,103.6,103.625,0
20081001|2008-09-03 07:00,3,103.6,103.625,103.5,103.5,0
20081001|2008-09-03 07:30,3,103.525,103.55,103.5,103.5,0
20081001|2008-09-03 08:00,3,103.5,103.65,103.4,103.5,0
20081001|2008-09-03 08:30,3,103.5,103.7,103.425,103.6,0
20081001|2008-09-03 09:00,3,103.675,103.8,103.5,103.7,0
20081001|2008-09-03 09:30,3,103.65,103.825,103.6,103.675,0
20081001|2008-09-03 10:00,3,103.675,103.725,103.5,103.55,0
20081001|2008-09-03 10:30,3,103.55,103.625,103.5,103.625,0
20081001|2008-09-03 11:00,3,103.6,103.65,103.325,103.45,2
20081001|2008-09-03 11:30,3,103.425,103.45,103.25,103.35,1
20081001|2008-09-03 12:00,3,103.35,103.375,103.15,103.175,2
20081001|2008-09-03 12:30,3,103.25,103.35,103.1,103.2,1
20081001|2008-09-03 13:00,3,103.225,103.225,103.025,103.05,1
20081001|2008-09-03 13:30,3,103.05,103.075,103,103.05,0
20081001|2008-09-03 14:00,3,103.1,103.1,103.025,103.025,0
20081001|2008-09-03 14:30,3,103.075,103.1,103,103,0
20081001|2008-09-03 15:00,3,103.1,103.1,103.05,103.05,0
20081001|2008-09-03 15:30,3,103.075,103.1,103.025,103.025,0
20081001|2008-09-03 16:00,3,103.15,103.15,103.15,103.15,0
20081001|2008-09-03 17:00,4,103,103.05,103,103,0
20081001|2008-09-03 17:30,4,103,103.05,103,103.05,0
20081001|2008-09-03 18:00,4,103.05,103.15,103.05,103.15,0
20081001|2008-09-03 18:30,4,103.05,103.05,103,103,0
20081001|2008-09-03 19:00,4,103,103,103,103,0
20081001|2008-09-03 19:30,4,103,103,103,103,0
20081001|2008-09-03 20:00,4,103.05,103.05,103,103,0
20081001|2008-09-03 20:30,4,103,103,103,103,0
20081001|2008-09-03 21:00,4,103,103,103,103,0
20081001|2008-09-03 21:30,4,103,103,103,103,0
20081001|2008-09-03 22:00,4,103,103,103,103,0
20081001|2008-09-03 22:30,4,103,103.025,103,103,0
20081001|2008-09-03 23:00,4,103,103,103,103,0
20081001|2008-09-04 01:30,4,103,103,103,103,0
20081001|2008-09-04 02:00,4,103,103,103,103,0
20081001|2008-09-04 02:30,4,103.05,103.05,103.05,103.05,0
20081001|2008-09-04 03:00,4,103.025,103.05,103,103,0
20081001|2008-09-04 05:00,4,103.025,103.025,103.025,103.025,0
20081001|2008-09-04 05:30,4,103.05,103.05,103.05,103.05,0
20081001|2008-09-04 07:00,4,103.05,103.2,103,103.2,0
20081001|2008-09-04 07:30,4,103.2,103.275,103,103.25,0
20081001|2008-09-04 08:00,4,103.125,103.125,103,103,0
20081001|2008-09-04 08:30,4,103,103.075,103,103.025,0
20081001|2008-09-04 09:00,4,103.1,103.25,102.9,103.025,1
20081001|2008-09-04 09:30,4,103.025,103.075,102.9,102.95,1
20081001|2008-09-04 10:00,4,102.95,103.025,102.8,102.95,0
20081001|2008-09-04 10:30,4,102.95,103.025,102.925,102.95,0
20081001|2008-09-04 11:00,4,102.95,103.25,102.925,103.1,0
20081001|2008-09-04 11:30,4,103.075,103.125,103,103.125,0
20081001|2008-09-04 12:00,4,103.1,103.6,103.1,103.5,1
20081001|2008-09-04 12:30,4,103.525,103.55,103.25,103.45,0
20081001|2008-09-04 13:00,4,103.475,103.5,103.25,103.325,0
20081001|2008-09-04 13:30,4,103.325,103.325,103.225,103.275,0
20081001|2008-09-04 14:00,4,103.275,103.3,103.25,103.25,0
20081001|2008-09-04 14:30,4,103.225,103.3,103.2,103.275,0
20081001|2008-09-04 15:00,4,103.15,103.275,103.15,103.25,0
20081001|2008-09-04 15:30,4,103.1,103.1,103,103.1,0
20081001|2008-09-04 16:00,4,103.3,103.3,103.3,103.3,0
20081001|2008-09-04 17:00,5,103.25,103.275,103.1,103.1,0
20081001|2008-09-04 17:30,5,103.2,103.2,103.2,103.2,0
20081001|2008-09-04 19:00,5,103.1,103.1,103.1,103.1,0
20081001|2008-09-04 19:30,5,103.1,103.1,103.1,103.1,0
20081001|2008-09-04 20:30,5,103.1,103.1,103.1,103.1,0
20081001|2008-09-04 21:00,5,103.1,103.1,103.1,103.1,0
20081001|2008-09-04 22:30,5,103.1,103.25,103.1,103.25,0
20081001|2008-09-04 23:00,5,103.1,103.1,103.1,103.1,0
20081001|2008-09-05 02:00,5,103.1,103.2,103.1,103.2,0
20081001|2008-09-05 02:30,5,103.2,103.25,103.2,103.25,0
20081001|2008-09-05 03:00,5,103.1,103.1,103.1,103.1,0
20081001|2008-09-05 03:30,5,103.025,103.025,103.025,103.025,0
20081001|2008-09-05 04:00,5,103.025,103.025,103.025,103.025,0
20081001|2008-09-05 04:30,5,103.025,103.025,103.025,103.025,0
20081001|2008-09-05 05:00,5,103,103,103,103,0
20081001|2008-09-05 05:30,5,103,103,102.975,103,0
20081001|2008-09-05 06:00,5,103,103.025,102.85,102.85,0
20081001|2008-09-05 06:30,5,102.85,102.95,102.75,102.75,0
20081001|2008-09-05 07:00,5,102.75,102.875,102.7,102.85,0
20081001|2008-09-05 07:30,5,102.825,102.825,102.7,102.825,0
20081001|2008-09-05 08:00,5,102.8,102.825,102.7,102.775,0
20081001|2008-09-05 08:30,5,102.775,102.9,102.75,102.75,0
20081001|2008-09-05 09:00,5,102.725,102.9,102.4,102.775,4
20081001|2008-09-05 09:30,5,102.8,103.025,102.75,102.825,1
20081001|2008-09-05 10:00,5,102.825,103.025,102.8,103,0
20081001|2008-09-05 10:30,5,103,103.075,102.775,102.8,1
20081001|2008-09-05 11:00,5,102.825,102.925,102.625,102.7,0
20081001|2008-09-05 11:30,5,102.7,102.7,102.55,102.7,0
20081001|2008-09-05 12:00,5,102.675,102.875,102.625,102.8,0
20081001|2008-09-05 12:30,5,102.725,103.05,102.55,102.925,1
20081001|2008-09-05 13:00,5,103,103,102.775,102.95,0
20081001|2008-09-05 16:00,5,102.95,102.95,102.95,102.95,0
20081001|2008-09-08 09:00,8,103.35,103.475,103.35,103.4,0
20081001|2008-09-08 09:30,8,103.4,103.475,103.325,103.375,0
20081001|2008-09-08 10:00,8,103.35,103.4,103.05,103.225,0
20081001|2008-09-08 10:30,8,103.225,103.225,102.975,103.025,0
20081001|2008-09-08 11:00,8,103.025,103.2,103.025,103.075,0
20081001|2008-09-08 11:30,8,103.05,103.1,103.025,103.05,0
20081001|2008-09-08 12:00,8,103.075,103.075,102.95,103,0
20081001|2008-09-08 12:30,8,103,103.275,102.975,103.2,0
20081001|2008-09-08 13:00,8,103.2,103.3,103.125,103.2,0
20081001|2008-09-08 13:30,8,103.2,103.225,103.15,103.15,0
20081001|2008-09-08 14:00,8,103.125,103.275,103.125,103.25,0
20081001|2008-09-08 14:30,8,103.275,103.275,103.175,103.175,0
20081001|2008-09-08 15:00,8,103.15,103.15,103.125,103.125,0
20081001|2008-09-08 16:00,8,103.05,103.05,103.05,103.05,0
20081001|2008-09-08 17:00,9,103.125,103.15,103.125,103.15,0
20081001|2008-09-08 17:30,9,103.125,103.125,103.125,103.125,0
20081001|2008-09-08 18:00,9,103.125,103.2,103.125,103.2,0
20081001|2008-09-08 18:30,9,103.275,103.275,103.275,103.275,0
20081001|2008-09-08 19:00,9,103.2,103.2,103.15,103.15,0
20081001|2008-09-08 21:00,9,103.1,103.1,103.075,103.075,0
20081001|2008-09-08 21:30,9,103.075,103.075,103.075,103.075,0
20081001|2008-09-08 22:30,9,103.075,103.075,103.075,103.075,0
20081001|2008-09-09 01:30,9,103.05,103.05,103.025,103.025,0
20081001|2008-09-09 03:00,9,103.1,103.1,103,103,0
20081001|2008-09-09 03:30,9,103.125,103.15,103.1,103.1,0
20081001|2008-09-09 04:00,9,103.075,103.075,103.075,103.075,0
20081001|2008-09-09 05:00,9,103.05,103.3,103.05,103.3,0
20081001|2008-09-09 05:30,9,103.1,103.1,103.1,103.1,0
20081001|2008-09-09 06:00,9,103.075,103.1,103.075,103.1,0
20081001|2008-09-09 06:30,9,103.075,103.075,103,103,0
20081001|2008-09-09 07:00,9,103.05,103.05,103,103,0
20081001|2008-09-09 07:30,9,102.975,103.025,102.9,102.925,0
20081001|2008-09-09 08:00,9,102.975,102.975,102.875,102.925,0
20081001|2008-09-09 08:30,9,102.9,102.9,102.65,102.85,0
20081001|2008-09-09 09:00,9,102.85,103,102.55,102.65,3
20081001|2008-09-09 09:30,9,102.65,102.65,102.4,102.575,0
20081001|2008-09-09 10:00,9,102.55,102.7,102.375,102.5,0
20081001|2008-09-09 10:30,9,102.525,102.6,102.4,102.4,0
20081001|2008-09-09 11:00,9,102.45,102.575,102.375,102.425,0
20081001|2008-09-09 11:30,9,102.4,102.55,102.35,102.525,0
20081001|2008-09-09 12:00,9,102.55,102.575,102.35,102.525,0
20081001|2008-09-09 12:30,9,102.575,102.85,102.5,102.625,2
20081001|2008-09-09 13:00,9,102.525,102.7,102.5,102.675,0
20081001|2008-09-09 13:30,9,102.675,102.7,102.55,102.55,0
20081001|2008-09-09 14:00,9,102.55,102.6,102.525,102.525,0
20081001|2008-09-09 14:30,9,102.525,102.6,102.45,102.45,0
20081001|2008-09-09 15:00,9,102.45,102.475,102.45,102.45,0
20081001|2008-09-09 15:30,9,102.475,102.5,102.475,102.5,0
20081001|2008-09-09 16:00,9,102.65,102.65,102.65,102.65,0
20081001|2008-09-09 17:00,10,102.5,102.5,102.4,102.4,0
20081001|2008-09-09 17:30,10,102.35,102.5,102.35,102.45,0
20081001|2008-09-09 18:00,10,102.4,102.4,102.375,102.375,0
20081001|2008-09-09 18:30,10,102.375,102.4,102.375,102.4,0
20081001|2008-09-09 19:00,10,102.35,102.35,102.35,102.35,0
20081001|2008-09-09 19:30,10,102.35,102.35,102.3,102.3,0
20081001|2008-09-09 20:00,10,102.3,102.3,102.25,102.25,0
20081001|2008-09-09 20:30,10,102.25,102.25,102.025,102.1,0
20081001|2008-09-09 21:00,10,102.125,102.125,102.125,102.125,0
20081001|2008-09-09 21:30,10,102.15,102.175,102.125,102.125,0
20081001|2008-09-09 22:00,10,102.15,102.15,102.15,102.15,0
20081001|2008-09-09 22:30,10,102.175,102.175,102.175,102.175,0
20081001|2008-09-09 23:00,10,102.225,102.25,102.225,102.25,0
20081001|2008-09-10 02:30,10,102.25,102.275,102.2,102.2,0
20081001|2008-09-10 03:00,10,102.2,102.2,102.125,102.125,0
20081001|2008-09-10 03:30,10,102.1,102.1,102.1,102.1,0
20081001|2008-09-10 04:00,10,102.1,102.1,102.1,102.1,0
20081001|2008-09-10 04:30,10,102.1,102.1,102.075,102.075,0
20081001|2008-09-10 05:00,10,102.05,102.05,102.05,102.05,0
20081001|2008-09-10 05:30,10,102.125,102.125,102.125,102.125,0
20081001|2008-09-10 06:00,10,102.125,102.125,102.05,102.05,0
20081001|2008-09-10 06:30,10,102.05,102.375,102.05,102.375,0
20081001|2008-09-10 07:00,10,102.375,102.4,102.05,102.05,0
20081001|2008-09-10 07:30,10,102.175,102.175,102.075,102.075,0
20081001|2008-09-10 08:00,10,102.1,102.35,102.05,102.2,0
20081001|2008-09-10 08:30,10,102.2,102.5,102.2,102.45,0
20081001|2008-09-10 09:00,10,102.575,102.9,102.45,102.575,2
20081001|2008-09-10 09:30,10,102.55,102.65,102.5,102.5,0
20081001|2008-09-10 10:00,10,102.5,102.525,102.1,102.1,1
20081001|2008-09-10 10:30,10,102.15,102.15,102,102,0
20081001|2008-09-10 11:00,10,101.975,102.05,101.775,102.05,1
20081001|2008-09-10 11:30,10,102.05,102.25,101.95,101.95,1
20081001|2008-09-10 12:00,10,102,102,101.875,101.875,0
20081001|2008-09-10 12:30,10,101.85,101.9,101.65,101.65,1
20081001|2008-09-10 13:00,10,101.65,101.725,101.55,101.55,0
20081001|2008-09-10 13:30,10,101.65,101.65,101.55,101.575,0
20081001|2008-09-10 14:00,10,101.575,101.65,101.5,101.5,0
20081001|2008-09-10 14:30,10,101.5,101.6,101.5,101.55,0
20081001|2008-09-10 15:00,10,101.55,101.65,101.45,101.6,0
20081001|2008-09-10 15:30,10,101.675,101.675,101.45,101.45,0
20081001|2008-09-10 16:00,10,101.65,101.65,101.65,101.65,0
20081001|2008-09-10 17:00,11,101.5,101.5,101.45,101.45,0
20081001|2008-09-10 18:00,11,101.55,101.55,101.55,101.55,0
20081001|2008-09-10 18:30,11,101.55,101.55,101.45,101.45,0
20081001|2008-09-10 19:00,11,101.45,101.45,101.425,101.425,0
20081001|2008-09-10 19:30,11,101.425,101.425,101.425,101.425,0
20081001|2008-09-10 20:00,11,101.425,101.45,101.425,101.45,0
20081001|2008-09-10 20:30,11,101.45,101.45,101.45,101.45,0
20081001|2008-09-10 21:00,11,101.45,101.6,101.425,101.425,0
20081001|2008-09-10 22:00,11,101.425,101.5,101.425,101.5,0
20081001|2008-09-10 23:30,11,101.45,101.45,101.45,101.45,0
20081001|2008-09-11 00:00,11,101.55,101.55,101.55,101.55,0
20081001|2008-09-11 02:00,11,101.525,101.55,101.525,101.55,0
20081001|2008-09-11 02:30,11,101.5,101.5,101.5,101.5,0
20081001|2008-09-11 03:00,11,101.55,101.55,101.55,101.55,0
20081001|2008-09-11 03:30,11,101.45,101.45,101.425,101.425,0
20081001|2008-09-11 04:00,11,101.425,101.425,101.375,101.375,0
20081001|2008-09-11 04:30,11,101.425,101.425,101.425,101.425,0
20081001|2008-09-11 05:00,11,101.4,101.4,101.375,101.375,0
20081001|2008-09-11 05:30,11,101.4,101.425,101.35,101.35,0
20081001|2008-09-11 06:00,11,101.375,101.375,101.35,101.35,0
20081001|2008-09-11 06:30,11,101.425,101.425,101.4,101.4,0
20081001|2008-09-11 07:00,11,101.4,101.45,101.325,101.45,0
20081001|2008-09-11 07:30,11,101.425,101.475,101.4,101.4,0
20081001|2008-09-11 08:00,11,101.45,101.475,101.35,101.4,0
20081001|2008-09-11 08:30,11,101.425,101.525,101.4,101.45,0
20081001|2008-09-11 09:00,11,101.45,102.25,101.375,102.075,3
20081001|2008-09-11 09:30,11,102.05,102.15,101.725,101.775,0
20081001|2008-09-11 10:00,11,101.775,101.9,101.4,101.4,0
20081001|2008-09-11 10:30,11,101.45,101.8,101.45,101.7,0
20081001|2008-09-11 11:00,11,101.8,102.075,101.8,101.975,0
20081001|2008-09-11 11:30,11,102,102.175,101.975,102.175,0
20081001|2008-09-11 12:00,11,102.175,102.6,102.125,102.375,0
20081001|2008-09-11 12:30,11,102.35,102.4,102.025,102.125,0
20081001|2008-09-11 13:00,11,102.075,102.25,102.05,102.125,0
20081001|2008-09-11 13:30,11,102.125,102.15,102.05,102.1,0
20081001|2008-09-11 14:00,11,102.15,102.15,102.075,102.075,0
20081001|2008-09-11 14:30,11,102.075,102.15,102.075,102.15,0
20081001|2008-09-11 15:00,11,102.15,102.15,102.15,102.15,0
20081001|2008-09-11 15:30,11,102.075,102.15,102.075,102.15,0
20081001|2008-09-11 16:00,11,102.05,102.05,102.05,102.05,0
20081001|2008-09-11 17:00,12,102.15,102.15,102.15,102.15,0
20081001|2008-09-11 17:30,12,102.2,102.3,102.2,102.3,0
20081001|2008-09-11 18:00,12,102.2,102.2,102.05,102.05,0
20081001|2008-09-11 21:00,12,102.075,102.075,102.075,102.075,0
20081001|2008-09-12 03:00,12,102.075,102.075,102.075,102.075,0
20081001|2008-09-12 03:30,12,102.075,102.15,102.075,102.15,0
20081001|2008-09-12 04:00,12,102.125,102.125,102.025,102.025,0
20081001|2008-09-12 04:30,12,102.05,102.05,102.025,102.025,0
20081001|2008-09-12 05:00,12,102.025,102.025,102.025,102.025,0
20081001|2008-09-12 05:30,12,102.05,102.075,102.05,102.05,0
20081001|2008-09-12 06:00,12,102.075,102.125,102.075,102.125,0
20081001|2008-09-12 06:30,12,102.15,102.15,102.15,102.15,0
20081001|2008-09-12 07:00,12,102.25,102.275,102.25,102.275,0
20081001|2008-09-12 07:30,12,102.275,102.3,102.275,102.3,0
20081001|2008-09-12 08:00,12,102.325,102.775,102.275,102.65,1
20081001|2008-09-12 08:30,12,102.65,102.7,102.475,102.55,0
20081001|2008-09-12 09:00,12,102.55,102.975,102.45,102.75,2
20081001|2008-09-12 09:30,12,102.725,102.725,102.2,102.3,1
20081001|2008-09-12 10:00,12,102.275,102.475,102.275,102.425,0
20081001|2008-09-12 10:30,12,102.45,102.575,102.45,102.5,0
20081001|2008-09-12 11:00,12,102.475,102.6,102.125,102.225,0
20081001|2008-09-12 11:30,12,102.325,102.35,102,102.25,0
20081001|2008-09-12 12:00,12,102.325,102.6,102.25,102.5,0
20081001|2008-09-12 12:30,12,102.475,102.7,102.15,102.275,2
20081001|2008-09-12 13:00,12,102.275,102.3,102.1,102.175,0
20081001|2008-09-12 16:00,12,102.15,102.15,102.15,102.15,0
20081001|2008-09-15 09:00,15,101.575,102.55,101.425,102.175,6
20081001|2008-09-15 09:30,15,102.2,102.45,102.15,102.45,0
20081001|2008-09-15 10:00,15,102.4,103.675,102.4,103.3,1
20081001|2008-09-15 10:30,15,103.325,103.375,103.125,103.35,0
20081001|2008-09-15 11:00,15,103.375,104.15,103.225,104.025,2
20081001|2008-09-15 11:30,15,104.025,104.125,103.8,103.8,2
20081001|2008-09-15 12:00,15,103.875,103.95,103.3,103.5,1
20081001|2008-09-15 12:30,15,103.525,103.625,103.3,103.625,0
20081001|2008-09-15 13:00,15,103.475,104,103.475,104,0
20081001|2008-09-15 13:30,15,104.05,104.05,103.8,103.8,0
20081001|2008-09-15 14:00,15,103.75,103.75,103.7,103.7,0
20081001|2008-09-15 14:30,15,103.825,104.05,103.75,103.75,0
20081001|2008-09-15 15:00,15,103.7,103.775,103.65,103.775,0
20081001|2008-09-15 15:30,15,103.8,103.8,103.65,103.65,0
20081001|2008-09-15 16:00,15,103.75,103.75,103.75,103.75,0
20081001|2008-09-15 17:00,16,103.675,103.675,103.65,103.65,0
20081001|2008-09-15 17:30,16,103.75,103.75,103.65,103.65,0
20081001|2008-09-15 18:00,16,103.65,103.65,103.65,103.65,0
20081001|2008-09-15 18:30,16,103.6,103.6,103.6,103.6,0
20081001|2008-09-15 19:00,16,103.65,103.75,103.65,103.75,0
20081001|2008-09-15 19:30,16,103.725,103.725,103.725,103.725,0
20081001|2008-09-15 20:00,16,103.6,103.65,103.6,103.65,0
20081001|2008-09-15 20:30,16,103.65,103.65,103.65,103.65,0
20081001|2008-09-15 21:00,16,103.65,103.675,103.525,103.525,0
20081001|2008-09-15 21:30,16,103.4,103.75,103.225,103.225,0
20081001|2008-09-15 23:00,16,103.25,103.25,103.2,103.2,0
20081001|2008-09-16 03:00,16,103.35,103.55,103.35,103.55,0
20081001|2008-09-16 03:30,16,103.65,103.65,103.45,103.55,0
20081001|2008-09-16 04:00,16,103.45,103.75,103.45,103.75,0
20081001|2008-09-16 04:30,16,103.75,103.75,103.75,103.75,0
20081001|2008-09-16 05:00,16,103.75,103.75,103.75,103.75,0
20081001|2008-09-16 05:30,16,103.75,103.75,103.75,103.75,0
20081001|2008-09-16 06:00,16,103.75,103.75,103.75,103.75,0
20081001|2008-09-16 06:30,16,103.55,103.75,103.55,103.6,0
20081001|2008-09-16 07:00,16,103.625,103.75,103.55,103.55,0
20081001|2008-09-16 07:30,16,103.4,103.5,103.275,103.5,0
20081001|2008-09-16 08:00,16,103.25,103.3,103.05,103.05,0
20081001|2008-09-16 08:30,16,103,103.05,102.625,102.8,0
20081001|2008-09-16 09:00,16,102.9,103.2,102.75,103.025,0
20081001|2008-09-16 09:30,16,103.075,103.375,103.05,103.225,1
20081001|2008-09-16 10:00,16,103.275,103.35,103.15,103.225,0
20081001|2008-09-16 10:30,16,103.2,103.325,103.025,103.2,1
20081001|2008-09-16 11:00,16,103.15,103.375,103.025,103.125,0
20081001|2008-09-16 11:30,16,103.125,103.625,103.125,103.2,0
20081001|2008-09-16 12:00,16,103.225,103.25,102.475,102.65,0
20081001|2008-09-16 12:30,16,102.675,103.5,102.35,102.925,1
20081001|2008-09-16 13:00,16,103.075,103.125,102.4,102.5,0
20081001|2008-09-16 13:30,16,102.5,102.675,102.45,102.675,0
20081001|2008-09-16 14:00,16,102.5,102.575,102.5,102.575,0
20081001|2008-09-16 14:30,16,102.65,102.65,102.45,102.575,0
20081001|2008-09-16 15:00,16,102.625,102.675,102.625,102.65,0
20081001|2008-09-16 15:30,16,102.725,102.75,102.55,102.7,0
20081001|2008-09-16 16:00,16,102.75,102.75,102.75,102.75,0
20081001|2008-09-16 17:00,17,102.85,102.85,102.65,102.65,0
20081001|2008-09-16 17:30,17,102.65,102.75,102.65,102.75,0
20081001|2008-09-16 19:00,17,102.7,102.7,102.65,102.65,0
20081001|2008-09-16 20:00,17,102.5,102.75,102.5,102.725,0
20081001|2008-09-16 20:30,17,102.65,102.65,102.65,102.65,0
20081001|2008-09-16 21:30,17,102.65,102.65,102.65,102.65,0
20081001|2008-09-16 22:00,17,102.65,102.65,102.65,102.65,0
20081001|2008-09-16 22:30,17,102.65,102.65,102.65,102.65,0
20081001|2008-09-17 02:00,17,102.675,102.75,102.675,102.75,0
20081001|2008-09-17 03:30,17,102.75,102.75,102.75,102.75,0
20081001|2008-09-17 05:00,17,102.8,102.8,102.75,102.75,0
20081001|2008-09-17 06:00,17,102.8,103.05,102.8,103,0
20081001|2008-09-17 06:30,17,103,103,103,103,0
20081001|2008-09-17 07:00,17,103.1,103.1,103,103,0
20081001|2008-09-17 07:30,17,103,103,102.9,102.9,0
20081001|2008-09-17 08:00,17,103,103.125,102.875,103.125,0
20081001|2008-09-17 08:30,17,103.1,103.25,102.925,103.125,0
20081001|2008-09-17 09:00,17,103.25,103.65,103.125,103.25,0
20081001|2008-09-17 09:30,17,103.3,103.3,102.325,102.85,0
20081001|2008-09-17 10:00,17,102.9,102.95,102.7,102.7,0
20081001|2008-09-17 10:30,17,102.675,102.7,102.1,102.25,0
20081001|2008-09-17 11:00,17,102.35,102.375,102,102.275,0
20081001|2008-09-17 11:30,17,102.375,102.6,102.225,102.475,0
20081001|2008-09-17 12:00,17,102.5,103.3,102.5,103.075,0
20081001|2008-09-17 12:30,17,103.05,103.35,102.45,102.675,0
20081001|2008-09-17 13:00,17,102.7,102.75,102.55,102.55,0
20081001|2008-09-17 13:30,17,102.675,102.75,102.65,102.65,0
20081001|2008-09-17 14:00,17,102.675,102.675,102.525,102.6,0
20081001|2008-09-17 14:30,17,102.525,102.525,102.45,102.45,0
20081001|2008-09-17 15:00,17,102.6,102.6,102.25,102.25,0
20081001|2008-09-17 15:30,17,102.275,102.275,102.225,102.225,0
20081001|2008-09-17 16:00,17,102.6,102.6,102.6,102.6,0
20081001|2008-09-17 18:00,18,102.275,102.275,102.275,102.275,0
20081001|2008-09-17 18:30,18,102.5,102.55,102.5,102.5,0
20081001|2008-09-17 19:00,18,102.35,102.5,102.125,102.5,0
20081001|2008-09-17 19:30,18,102.5,102.5,102.5,102.5,0
20081001|2008-09-17 20:00,18,102.5,102.5,102.5,102.5,0
20081001|2008-09-17 21:00,18,102.425,102.425,102.425,102.425,0
20081001|2008-09-17 23:00,18,102.5,102.5,102.5,102.5,0
20081001|2008-09-18 00:30,18,102.5,102.5,102.5,102.5,0
20081001|2008-09-18 01:00,18,102.5,102.55,102.5,102.55,0
20081001|2008-09-18 02:00,18,102.5,102.5,102.5,102.5,0
20081001|2008-09-18 03:30,18,102.55,102.55,102.55,102.55,0
20081001|2008-09-18 05:30,18,102.55,102.55,102.55,102.55,0
20081001|2008-09-18 06:00,18,102.55,102.55,102.425,102.55,0
20081001|2008-09-18 06:30,18,102.625,102.625,102.575,102.625,0
20081001|2008-09-18 07:00,18,102.625,102.65,102.625,102.65,0
20081001|2008-09-18 07:30,18,102.675,102.75,102.65,102.75,0
20081001|2008-09-18 08:00,18,102.725,102.85,102.675,102.7,0
20081001|2008-09-18 08:30,18,102.775,103.15,102.775,103.15,0
20081001|2008-09-18 09:00,18,102.875,102.925,101.975,102.025,1
20081001|2008-09-18 09:30,18,102.075,102.25,101.5,101.925,2
20081001|2008-09-18 10:00,18,101.925,102.125,101.55,101.625,0
20081001|2008-09-18 10:30,18,101.675,101.675,100.3,100.325,2
20081001|2008-09-18 11:00,18,100.3,100.775,100.1,100.55,0
20081001|2008-09-18 11:30,18,100.6,100.675,100.275,100.4,0
20081001|2008-09-18 12:00,18,100.325,100.475,100.2,100.25,0
20081001|2008-09-18 12:30,18,100.225,100.525,100.15,100.525,0
20081001|2008-09-18 13:00,18,100.525,100.675,100.35,100.45,1
20081001|2008-09-18 13:30,18,100.35,100.4,100.35,100.35,0
20081001|2008-09-18 14:00,18,100.375,100.425,100.375,100.425,0
20081001|2008-09-18 14:30,18,100.475,100.7,100.475,100.7,0
20081001|2008-09-18 15:00,18,100.525,100.7,100.525,100.7,0
20081001|2008-09-18 15:30,18,100.8,100.95,100.8,100.95,0
20081001|2008-09-18 16:00,18,100.5,100.5,100.5,100.5,0
20081001|2008-09-18 17:00,19,100.95,100.95,100.95,100.95,0
20081001|2008-09-18 18:00,19,100.95,100.95,100.95,100.95,0
20081001|2008-09-18 18:30,19,100.95,100.95,100.775,100.95,0
20081001|2008-09-18 19:30,19,100.95,100.95,100.95,100.95,0
20081001|2008-09-18 20:00,19,101,101,101,101,0
20081001|2008-09-18 20:30,19,101,101,101,101,0
20081001|2008-09-19 01:00,19,101,101.075,100.9,101.075,0
20081001|2008-09-19 02:00,19,100.9,100.9,100.9,100.9,0
20081001|2008-09-19 03:00,19,101.1,101.1,101.1,101.1,0
20081001|2008-09-19 04:00,19,100.9,100.95,100.9,100.95,0
20081001|2008-09-19 04:30,19,101.1,101.1,100.725,100.725,0
20081001|2008-09-19 05:00,19,100.7,100.7,100.6,100.6,0
20081001|2008-09-19 05:30,19,100.6,100.8,100.6,100.8,0
20081001|2008-09-19 06:00,19,100.975,100.975,100.875,100.875,0
20081001|2008-09-19 07:00,19,101.075,101.175,101.075,101.175,0
20081001|2008-09-19 07:30,19,101.1,101.4,101.1,101.35,0
20081001|2008-09-19 08:00,19,101.275,101.5,101.275,101.5,0
20081001|2008-09-19 08:30,19,101.5,101.8,101.5,101.725,0
20081001|2008-09-19 09:00,19,101.675,101.9,101.35,101.575,0
20081001|2008-09-19 09:30,19,101.6,101.75,101.2,101.375,0
20081001|2008-09-19 10:00,19,101.35,101.8,101.3,101.575,0
20081001|2008-09-19 10:30,19,101.65,101.65,101.325,101.35,0
20081001|2008-09-19 11:00,19,101.35,101.6,101.25,101.6,0
20081001|2008-09-19 11:30,19,101.6,101.825,101.475,101.75,0
20081001|2008-09-19 12:00,19,101.775,101.875,101.7,101.8,0
20081001|2008-09-19 12:30,19,101.875,101.9,101.5,101.6,2
20081001|2008-09-19 13:00,19,101.6,101.7,101.55,101.6,1
20081001|2008-09-19 16:00,19,101.55,101.55,101.55,101.55,0
20081001|2008-09-22 09:00,22,102.05,102.5,102.025,102.2,0
20081001|2008-09-22 09:30,22,102.2,102.3,102.05,102.225,0
20081001|2008-09-22 10:00,22,102.25,102.425,102.15,102.275,0
20081001|2008-09-22 10:30,22,102.25,102.325,102.175,102.3,0
20081001|2008-09-22 11:00,22,102.25,102.375,102.175,102.325,0
20081001|2008-09-22 11:30,22,102.25,102.65,102.25,102.45,0
20081001|2008-09-22 12:00,22,102.4,102.525,102,102.025,0
20081001|2008-09-22 12:30,22,102.075,102.425,102.025,102.4,1
20081001|2008-09-22 13:00,22,102.4,102.55,102.35,102.55,0
20081001|2008-09-22 13:30,22,102.4,102.4,102.4,102.4,0
20081001|2008-09-22 14:00,22,102.275,102.275,102.275,102.275,0
20081001|2008-09-22 14:30,22,102.4,102.4,102.4,102.4,0
20081001|2008-09-22 15:00,22,102.3,102.3,102.225,102.225,0
20081001|2008-09-22 15:30,22,102.5,102.55,102.5,102.55,0
20081001|2008-09-22 16:00,22,102.45,102.45,102.45,102.45,0
20081001|2008-09-22 18:00,23,102.5,102.5,102.3,102.3,0
20081001|2008-09-22 19:00,23,102.3,102.45,102.3,102.45,0
20081001|2008-09-22 20:30,23,102.5,102.5,102.5,102.5,0
20081001|2008-09-23 03:00,23,102.5,102.5,102.5,102.5,0
20081001|2008-09-23 04:30,23,102.3,102.3,102.3,102.3,0
20081001|2008-09-23 05:00,23,102.3,102.3,102.3,102.3,0
20081001|2008-09-23 06:00,23,102.325,102.325,102.3,102.3,0
20081001|2008-09-23 06:30,23,102.3,102.3,102.2,102.3,0
20081001|2008-09-23 07:00,23,102.225,102.8,102.225,102.525,0
20081001|2008-09-23 07:30,23,102.525,102.525,102.525,102.525,0
20081001|2008-09-23 08:00,23,102.35,102.35,102.2,102.2,0
20081001|2008-09-23 08:30,23,102.2,102.3,102.125,102.125,0
20081001|2008-09-23 09:00,23,102.125,102.275,101.7,102.25,1
20081001|2008-09-23 09:30,23,102.225,102.475,102.225,102.4,0
20081001|2008-09-23 10:00,23,102.425,102.45,102.1,102.15,0
20081001|2008-09-23 10:30,23,102.15,102.25,102,102.25,0
20081001|2008-09-23 11:00,23,102.25,102.25,102.15,102.175,0
20081001|2008-09-23 11:30,23,102.225,102.25,102.125,102.2,0
20081001|2008-09-23 12:00,23,102.2,102.2,101.95,102.15,0
20081001|2008-09-23 12:30,23,102.125,102.3,102.075,102.2,0
20081001|2008-09-23 13:00,23,102.175,102.3,102.175,102.3,0
20081001|2008-09-23 13:30,23,102.2,102.2,102.125,102.2,0
20081001|2008-09-23 14:00,23,102.25,102.3,102.25,102.3,0
20081001|2008-09-23 14:30,23,102.3,102.3,102.3,102.3,0
20081001|2008-09-23 15:00,23,102.3,102.3,102.2,102.2,0
20081001|2008-09-23 16:00,23,102.2,102.2,102.2,102.2,0
20081001|2008-09-23 20:00,24,102.3,102.3,102.3,102.3,0
20081001|2008-09-23 20:30,24,102.3,102.3,102.3,102.3,0
20081001|2008-09-23 22:00,24,102.35,102.35,102.35,102.35,0
20081001|2008-09-24 06:00,24,102.25,102.3,102.25,102.3,0
20081001|2008-09-24 07:00,24,102.25,102.25,102.2,102.25,0
20081001|2008-09-24 07:30,24,102.25,102.35,102.25,102.35,0
20081001|2008-09-24 08:00,24,102.325,102.325,102.25,102.325,0
20081001|2008-09-24 08:30,24,102.3,102.35,102.2,102.325,0
20081001|2008-09-24 09:00,24,102.325,102.375,102.025,102.1,0
20081001|2008-09-24 09:30,24,102.05,102.175,102,102.125,0
20081001|2008-09-24 10:00,24,102.15,102.25,101.85,102.025,0
20081001|2008-09-24 10:30,24,102.025,102.175,101.85,101.85,0
20081001|2008-09-24 11:00,24,101.8,102.25,101.8,102.125,0
20081001|2008-09-24 11:30,24,102.125,102.15,102,102.05,0
20081001|2008-09-24 12:00,24,102.125,102.125,102,102.025,0
20081001|2008-09-24 12:30,24,102.05,102.125,102,102,1
20081001|2008-09-24 13:00,24,102.1,102.275,102.1,102.2,0
20081001|2008-09-24 13:30,24,102.2,102.25,102.075,102.075,0
20081001|2008-09-24 14:00,24,102.175,102.175,102.1,102.1,0
20081001|2008-09-24 14:30,24,102.075,102.1,102.075,102.1,0
20081001|2008-09-24 15:00,24,102.1,102.15,101.975,102.15,0
20081001|2008-09-24 15:30,24,102.05,102.2,102.05,102.2,0
20081001|2008-09-24 16:00,24,102.175,102.175,102.175,102.175,0
20081001|2008-09-24 17:00,25,102.25,102.25,102.25,102.25,0
20081001|2008-09-24 17:30,25,102.1,102.25,102.1,102.25,0
20081001|2008-09-24 18:00,25,102.225,102.25,102.225,102.25,0
20081001|2008-09-24 19:00,25,102.125,102.125,102.125,102.125,0
20081001|2008-09-24 19:30,25,102.125,102.125,102.125,102.125,0
20081001|2008-09-24 20:00,25,102.15,102.15,102.15,102.15,0
20081001|2008-09-25 03:30,25,102.2,102.2,102.2,102.2,0
20081001|2008-09-25 06:00,25,102.15,102.15,102.125,102.125,0
20081001|2008-09-25 06:30,25,102.2,102.2,102.2,102.2,0
20081001|2008-09-25 07:00,25,102.15,102.15,102.15,102.15,0
20081001|2008-09-25 07:30,25,102.2,102.225,102.2,102.225,0
20081001|2008-09-25 08:00,25,102.125,102.225,102.125,102.125,0
20081001|2008-09-25 08:30,25,102.15,102.225,102.075,102.15,0
20081001|2008-09-25 09:00,25,102.15,102.15,101.75,101.825,0
20081001|2008-09-25 09:30,25,101.775,101.775,101.55,101.55,1
20081001|2008-09-25 10:00,25,101.55,101.65,101.375,101.525,0
20081001|2008-09-25 10:30,25,101.5,101.5,101.25,101.425,0
20081001|2008-09-25 11:00,25,101.425,101.5,101.3,101.45,0
20081001|2008-09-25 11:30,25,101.4,101.625,101.375,101.45,0
20081001|2008-09-25 12:00,25,101.45,101.45,101.125,101.175,0
20081001|2008-09-25 12:30,25,101.2,101.25,100.875,100.925,0
20081001|2008-09-25 13:00,25,100.925,101.1,100.925,101.1,2
20081001|2008-09-25 13:30,25,101.1,101.2,101.05,101.05,0
20081001|2008-09-25 14:00,25,101.1,101.1,101.05,101.05,0
20081001|2008-09-25 14:30,25,101.1,101.225,101.1,101.15,0
20081001|2008-09-25 15:00,25,101.1,101.2,101.1,101.2,0
20081001|2008-09-25 15:30,25,101.2,101.325,101.2,101.225,0
20081001|2008-09-25 16:00,25,100.95,100.95,100.95,100.95,0
20081001|2008-09-25 17:00,26,101.25,101.25,101.25,101.25,0
20081001|2008-09-25 17:30,26,101.3,101.3,101.2,101.25,0
20081001|2008-09-25 18:00,26,101.3,101.3,101.25,101.25,0
20081001|2008-09-25 18:30,26,101.2,101.2,101.2,101.2,0
20081001|2008-09-25 19:00,26,101.35,101.375,101.3,101.3,0
20081001|2008-09-25 19:30,26,101.2,101.2,101.2,101.2,0
20081001|2008-09-25 20:30,26,101.15,101.2,101.15,101.2,0
20081001|2008-09-25 21:00,26,101.2,101.2,101.15,101.15,0
20081001|2008-09-25 22:00,26,101.05,101.05,101.05,101.05,0
20081001|2008-09-25 22:30,26,101.025,101.025,101.025,101.025,0
20081001|2008-09-26 02:00,26,101.1,101.25,101.1,101.25,0
20081001|2008-09-26 02:30,26,101.25,101.25,101.25,101.25,0
20081001|2008-09-26 03:00,26,101.275,101.275,101.275,101.275,0
20081001|2008-09-26 03:30,26,101.3,101.4,101.3,101.4,0
20081001|2008-09-26 05:00,26,101.225,101.225,101.025,101.025,0
20081001|2008-09-26 07:30,26,101.05,101.05,100.8,100.8,0
20081001|2008-09-26 08:00,26,100.75,100.9,100.725,100.9,0
20081001|2008-09-26 08:30,26,101,101.15,100.9,101.15,0
20081001|2008-09-26 09:00,26,101.25,101.3,100.55,100.625,0
20081001|2008-09-26 09:30,26,100.7,100.95,100.65,100.9,0
20081001|2008-09-26 10:00,26,100.9,100.95,100.7,100.9,0
20081001|2008-09-26 10:30,26,100.9,100.9,100.6,100.65,0
20081001|2008-09-26 11:00,26,100.675,100.775,100.475,100.625,0
20081001|2008-09-26 11:30,26,100.625,100.7,100.525,100.575,0
20081001|2008-09-26 12:00,26,100.575,100.825,100.475,100.825,0
20081001|2008-09-26 12:30,26,100.7,101,100.7,101,0
20081001|2008-09-26 13:00,26,100.9,101,100.775,100.775,0
20081001|2008-09-26 16:00,26,100.95,100.95,100.95,100.95,0
20081001|2008-09-29 09:00,29,100.225,100.4,99.1,99.15,3
20081001|2008-09-29 09:30,29,99.125,99.125,98.625,98.8,0
20081001|2008-09-29 10:00,29,98.825,99.25,98.8,99.1,0
20081001|2008-09-29 10:30,29,99.075,99.375,99.05,99.075,0
20081001|2008-09-29 11:00,29,99.05,99.35,99.05,99.25,0
20081001|2008-09-29 11:30,29,99.25,99.275,99,99.075,0
20081001|2008-09-29 12:00,29,99.125,99.525,99.1,99.35,0
20081001|2008-09-29 12:30,29,99.3,99.425,97.975,98.05,0
20081001|2008-09-29 13:00,29,98.05,98.375,98.05,98.2,0
20081001|2008-09-29 13:30,29,98.2,98.3,98.15,98.15,0
20081001|2008-09-29 14:00,29,98.15,98.2,98,98.125,0
20081001|2008-09-29 14:30,29,98,98,97.95,97.95,0
20081001|2008-09-29 15:00,29,97.95,98.5,97.95,98.5,0
20081001|2008-09-29 15:30,29,97.95,97.95,97.95,97.95,0
20081001|2008-09-29 16:00,29,98.05,98.05,98.05,98.05,0
20081001|2008-09-29 17:00,30,98.225,98.25,98.15,98.2,0
20081001|2008-09-29 17:30,30,98.2,98.25,98.2,98.2,0
20081001|2008-09-29 18:00,30,98.35,98.35,98.35,98.35,0
20081001|2008-09-29 18:30,30,98.25,98.25,98.25,98.25,0
20081001|2008-09-29 19:30,30,98.025,98.025,98.025,98.025,0
20081001|2008-09-29 20:00,30,98.1,98.1,98.1,98.1,0
20081001|2008-09-29 21:30,30,98.1,98.1,98.1,98.1,0
20081001|2008-09-29 22:00,30,98.05,98.05,98.05,98.05,0
20081001|2008-09-29 22:30,30,98.1,98.1,98.1,98.1,0
20081001|2008-09-29 23:00,30,98.175,98.175,98.175,98.175,0
20081001|2008-09-29 23:30,30,98.25,98.25,98.25,98.25,0
20081001|2008-09-30 00:00,30,98.25,98.25,98.25,98.25,0
20081001|2008-09-30 01:00,30,98.25,98.25,98.25,98.25,0
20081001|2008-09-30 01:30,30,98.25,98.25,98.25,98.25,0
20081001|2008-09-30 02:00,30,98.25,98.25,98.175,98.175,0
20081001|2008-09-30 03:00,30,98.25,98.3,98.25,98.3,0
20081001|2008-09-30 03:30,30,98.3,98.5,98.3,98.5,0
20081001|2008-09-30 04:00,30,98.325,98.325,98.325,98.325,0
20081001|2008-09-30 04:30,30,98.325,98.4,98.325,98.4,0
20081001|2008-09-30 05:30,30,98.6,98.6,98.6,98.6,0
20081001|2008-09-30 06:00,30,98.6,98.6,98.6,98.6,0
20081001|2008-09-30 06:30,30,98.725,98.875,98.65,98.875,0
20081001|2008-09-30 07:00,30,98.8,98.875,98.8,98.875,0
20081001|2008-09-30 07:30,30,98.875,98.9,98.7,98.7,0
20081001|2008-09-30 08:00,30,98.775,98.8,98.65,98.65,0
20081001|2008-09-30 08:30,30,98.65,98.8,98.65,98.75,0
20081001|2008-09-30 09:00,30,98.75,99.55,98.65,99.275,0
20081001|2008-09-30 09:30,30,99.325,99.7,99.175,99.4,1
20081001|2008-09-30 10:00,30,99.35,99.55,99.3,99.5,0
20081001|2008-09-30 10:30,30,99.5,99.5,99.225,99.475,0
20081001|2008-09-30 11:00,30,99.45,99.85,99.4,99.475,0
20081001|2008-09-30 11:30,30,99.4,99.5,99.3,99.45,0
20081001|2008-09-30 12:00,30,99.475,99.475,99.3,99.425,0
20081001|2008-09-30 12:30,30,99.425,99.45,98.75,98.75,0
20081001|2008-09-30 13:00,30,98.775,98.9,98.75,98.85,0
20081001|2008-09-30 13:30,30,98.825,98.9,98.825,98.9,0
20081001|2008-09-30 14:00,30,98.9,98.9,98.85,98.85,0
20081001|2008-09-30 14:30,30,99.05,99.175,99.05,99.175,0
20081001|2008-09-30 15:00,30,99.2,99.2,99.2,99.2,0
20081001|2008-09-30 15:30,30,99,99,99,99,0
20081001|2008-09-30 16:00,30,98.9,98.9,98.9,98.9,0
20081001|2008-09-30 17:00,1,99.125,99.125,99.125,99.125,0
20081001|2008-09-30 17:30,1,98.9,99.375,98.9,98.9,0
20081001|2008-09-30 18:00,1,98.9,98.9,98.9,98.9,0
20081001|2008-09-30 18:30,1,99.15,99.15,99.15,99.15,0
20081001|2008-09-30 19:00,1,99,99,99,99,0
20081001|2008-09-30 19:30,1,99.025,99.025,99,99,0
20081001|2008-10-01 03:30,1,99.025,99.025,99.025,99.025,0
20081001|2008-10-01 05:30,1,98.925,98.925,98.8,98.8,0
20081001|2008-10-01 06:30,1,98.8,99.125,98.75,99.125,0
20081001|2008-10-01 07:00,1,99.125,99.15,98.95,99.125,0
20081001|2008-10-01 07:30,1,99.125,99.25,99.125,99.125,0
20081001|2008-10-01 08:00,1,99.125,99.125,99,99.125,0
20081001|2008-10-01 08:30,1,99,99.075,98.975,98.975,0
20081001|2008-10-01 09:00,1,98.95,99.05,98.475,98.525,0
20081001|2008-10-01 09:30,1,98.525,98.55,98.25,98.5,0
20081001|2008-10-01 10:00,1,98.5,98.5,98.2,98.425,0
20081001|2008-10-01 10:30,1,98.4,98.55,98.4,98.425,0
20081001|2008-10-01 11:00,1,98.55,98.85,98.525,98.8,0
20081001|2008-10-01 11:30,1,98.85,99.25,98.85,98.9,0
20081001|2008-10-01 12:00,1,98.875,99.325,98.875,99.125,0
20081001|2008-10-01 12:30,1,99.15,99.15,98.675,98.675,0
20081001|2008-10-01 13:00,1,98.9,98.95,98.675,98.675,0
20081001|2008-10-01 13:30,1,98.65,98.75,98.65,98.75,0
20081001|2008-10-01 14:00,1,98.7,98.75,98.65,98.65,0
20081001|2008-10-01 14:30,1,98.725,98.75,98.725,98.75,0
20081001|2008-10-01 16:00,1,98.575,98.575,98.575,98.575,0
20081001|2008-10-01 19:00,2,98.65,98.65,98.65,98.65,0
20081001|2008-10-01 20:30,2,98.625,98.625,98.3,98.3,0
20081001|2008-10-01 21:00,2,98.325,98.325,98.325,98.325,0
20081001|2008-10-01 21:30,2,98.325,98.425,98.325,98.425,0
20081001|2008-10-01 23:00,2,98.7,98.7,98.7,98.7,0
20081001|2008-10-02 02:30,2,98.75,98.8,98.75,98.8,0
20081001|2008-10-02 05:00,2,98.675,98.675,98.6,98.6,0
20081001|2008-10-02 05:30,2,98.625,98.625,98.625,98.625,0
20081001|2008-10-02 07:00,2,98.625,98.625,98.625,98.625,0
20081001|2008-10-02 07:30,2,98.425,98.425,98.325,98.325,0
20081001|2008-10-02 08:00,2,98.325,98.35,98.125,98.125,0
20081001|2008-10-02 08:30,2,98.15,98.225,97.575,97.675,0
20081001|2008-10-02 09:00,2,97.675,97.875,96.125,96.175,2
20081001|2008-10-02 09:30,2,96.25,96.45,96,96.175,1
20081001|2008-10-02 10:00,2,96.075,96.2,95.625,95.75,0
20081001|2008-10-02 10:30,2,95.775,95.875,95.6,95.8,0
20081001|2008-10-02 11:00,2,95.8,95.95,95.775,95.9,0
20081001|2008-10-02 11:30,2,95.8,95.8,95.575,95.65,0
20081001|2008-10-02 12:00,2,95.575,95.575,95.575,95.575,0
20081001|2008-10-02 12:30,2,95.575,96.15,95.575,95.875,0
20081001|2008-10-02 13:00,2,95.8,95.9,95.6,95.6,0
20081001|2008-10-02 13:30,2,95.6,95.9,95.6,95.9,0
20081001|2008-10-02 14:00,2,95.925,95.925,95.85,95.85,0
20081001|2008-10-02 14:30,2,95.85,95.85,95.7,95.725,0
20081001|2008-10-02 15:00,2,95.75,95.75,95.75,95.75,0
20081001|2008-10-02 15:30,2,95.75,95.75,95.65,95.675,0
20081001|2008-10-02 16:00,2,95.7,95.7,95.7,95.7,0
20081001|2008-10-02 17:00,3,95.75,95.75,95.6,95.6,0
20081001|2008-10-02 17:30,3,95.7,95.75,95.7,95.75,0
20081001|2008-10-02 18:00,3,95.8,95.8,95.8,95.8,0
20081001|2008-10-02 19:30,3,96,96,96,96,0
20081001|2008-10-02 20:30,3,96.075,96.15,96.075,96.15,0
20081001|2008-10-03 02:30,3,96.1,96.1,96.1,96.1,0
20081001|2008-10-03 04:30,3,96.05,96.05,96.05,96.05,0
20081001|2008-10-03 05:00,3,96.025,96.025,96.025,96.025,0
20081001|2008-10-03 05:30,3,96,96,96,96,0
20081001|2008-10-03 07:00,3,95.9,96.05,95.9,96.025,0
20081001|2008-10-03 07:30,3,95.95,96.1,95.9,96,0
20081001|2008-10-03 08:00,3,95.825,95.85,95.8,95.8,0
20081001|2008-10-03 08:30,3,95.825,96.2,95.8,96.1,0
20081001|2008-10-03 09:00,3,96.1,96.475,96.05,96.475,0
20081001|2008-10-03 09:30,3,96.45,96.45,96.25,96.425,0
20081001|2008-10-03 10:00,3,96.45,96.65,96.45,96.575,0
20081001|2008-10-03 10:30,3,96.675,96.775,96.5,96.525,0
20081001|2008-10-03 11:00,3,96.5,96.55,96.45,96.5,0
20081001|2008-10-03 11:30,3,96.4,96.45,96.275,96.375,0
20081001|2008-10-03 12:00,3,96.375,96.4,96.075,96.1,0
20081001|2008-10-03 12:30,3,96.075,96.075,95.25,95.575,1
20081001|2008-10-03 13:00,3,95.575,96.4,95.45,95.925,4
20081001|2008-10-03 16:00,3,95.6,95.6,95.6,95.6,0
20081001|2008-10-06 09:00,6,94.2,94.2,92.6,92.6,1
20081001|2008-10-06 09:30,6,92.6,92.725,92.6,92.6,0
20081001|2008-10-06 10:00,6,92.625,93.5,92.625,93.5,0
20081001|2008-10-06 10:30,6,93.425,93.425,92.85,92.9,0
20081001|2008-10-06 11:00,6,92.925,93.1,92.925,93.075,0
20081001|2008-10-06 11:30,6,93.025,93.15,92.6,92.925,0
20081001|2008-10-06 12:00,6,92.925,93,92.6,92.85,0
20081001|2008-10-06 12:30,6,92.85,92.85,92.6,92.6,0
20081001|2008-10-06 13:00,6,92.6,92.75,92.6,92.6,0
20081001|2008-10-06 13:30,6,92.6,92.6,92.6,92.6,0
20081001|2008-10-06 14:00,6,92.6,92.725,92.6,92.725,0
20081001|2008-10-06 14:30,6,92.75,92.825,92.6,92.8,0
20081001|2008-10-06 15:00,6,92.8,92.8,92.6,92.675,0
20081001|2008-10-06 15:30,6,92.75,92.75,92.6,92.6,0
20081001|2008-10-06 16:00,6,92.6,92.6,92.6,92.6,0
20081001|2008-10-06 17:00,7,93,93.2,93,93.2,0
20081001|2008-10-06 17:30,7,93.2,93.5,93.2,93.2,0
20081001|2008-10-06 18:00,7,93.25,93.25,93.2,93.2,0
20081001|2008-10-06 18:30,7,93.2,93.2,93.2,93.2,0
20081001|2008-10-06 21:30,7,93.4,93.4,93.4,93.4,0
20081001|2008-10-06 22:00,7,93.4,93.4,93.4,93.4,0
20081001|2008-10-07 01:30,7,93.425,93.45,93.425,93.45,0
20081001|2008-10-07 03:30,7,93.275,93.275,93.225,93.225,0
20081001|2008-10-07 04:30,7,93.45,93.45,93.45,93.45,0
20081001|2008-10-07 06:30,7,93.425,93.45,93.425,93.45,0
20081001|2008-10-07 07:00,7,93.5,93.5,93.375,93.375,0
20081001|2008-10-07 07:30,7,93.625,93.65,93.525,93.525,0
20081001|2008-10-07 08:00,7,93.675,94.1,93.675,94,0
20081001|2008-10-07 08:30,7,94.1,94.125,93.825,93.9,0
20081001|2008-10-07 09:00,7,93.9,94.475,93.425,94.45,0
20081001|2008-10-07 09:30,7,94.45,94.6,94.25,94.25,0
20081001|2008-10-07 10:00,7,94.175,94.325,94.1,94.1,0
20081001|2008-10-07 10:30,7,94.2,94.475,94.15,94.375,0
20081001|2008-10-07 11:00,7,94.4,94.4,93.725,93.825,0
20081001|2008-10-07 11:30,7,93.8,94.075,93.1,93.1,0
20081001|2008-10-07 12:00,7,93.575,93.8,93.4,93.4,0
20081001|2008-10-07 12:30,7,93.35,93.5,92.925,93.15,0
20081001|2008-10-07 13:00,7,93.4,93.725,93.35,93.675,0
20081001|2008-10-07 13:30,7,93.725,93.9,93.7,93.9,0
20081001|2008-10-07 14:00,7,93.675,93.675,93.5,93.5,0
20081001|2008-10-07 15:00,7,93.225,93.225,93,93,0
20081001|2008-10-07 15:30,7,93.1,93.1,92.875,92.9,0
20081001|2008-10-07 16:00,7,93.4,93.4,93.4,93.4,0
20081001|2008-10-07 17:30,8,93.1,93.1,93.1,93.1,0
20081001|2008-10-07 18:30,8,93,93,93,93,0
20081001|2008-10-07 19:00,8,92.9,92.9,92.9,92.9,0
20081001|2008-10-07 20:30,8,92.975,93.1,92.975,93.1,0
20081001|2008-10-07 21:00,8,93.1,93.225,92.95,92.95,0
20081001|2008-10-07 22:30,8,93.15,93.15,93.15,93.15,0
20081001|2008-10-08 01:00,8,93.075,93.075,93.075,93.075,0
20081001|2008-10-08 01:30,8,93.075,93.075,93,93,0
20081001|2008-10-08 02:30,8,92.975,92.975,92.975,92.975,0
20081001|2008-10-08 03:00,8,92.95,92.95,92.95,92.95,0
20081001|2008-10-08 04:30,8,92.75,92.75,92.725,92.725,0
20081001|2008-10-08 05:30,8,92.7,92.7,92.675,92.675,0
20081001|2008-10-08 06:00,8,93.375,93.375,93.375,93.375,0
20081001|2008-10-08 06:30,8,93.375,93.5,93.375,93.5,0
20081001|2008-10-08 07:00,8,93.5,93.55,93.5,93.55,0
20081001|2008-10-08 07:30,8,93.4,93.4,93.225,93.225,0
20081001|2008-10-08 08:00,8,92.65,92.65,92.1,92.15,0
20081001|2008-10-08 08:30,8,92.425,92.875,92.425,92.65,0
20081001|2008-10-08 09:00,8,92.8,93.15,91.95,92.1,0
20081001|2008-10-08 09:30,8,92.05,92.05,91.2,91.275,0
20081001|2008-10-08 10:00,8,91.25,91.775,91.2,91.65,0
20081001|2008-10-08 10:30,8,91.7,91.725,91.25,91.325,0
20081001|2008-10-08 11:00,8,91.275,91.275,90.4,90.4,0
20081001|2008-10-08 11:30,8,90.4,90.9,90.4,90.5,0
20081001|2008-10-08 12:00,8,90.6,92.4,90.6,92.25,0
20081001|2008-10-08 12:30,8,92.25,92.6,91.625,92.6,0
20081001|2008-10-08 13:00,8,92.3,92.5,92.2,92.5,0
20081001|2008-10-08 13:30,8,92.45,92.5,92.45,92.5,0
20081001|2008-10-08 14:00,8,92.475,92.5,92.475,92.5,0
20081001|2008-10-08 14:30,8,92.5,92.7,92.25,92.3,0
20081001|2008-10-08 15:00,8,92.3,92.45,92,92.15,0
20081001|2008-10-08 15:30,8,92,92.15,92,92.15,0
20081001|2008-10-08 16:00,8,92.45,92.45,92.45,92.45,0
20081001|2008-10-08 17:00,9,92.375,92.375,92.225,92.225,0
20081001|2008-10-08 17:30,9,92.275,92.275,92.275,92.275,0
20081001|2008-10-08 18:30,9,92.25,92.25,92.25,92.25,0
20081001|2008-10-08 19:00,9,91.95,92.25,91.95,92.25,0
20081001|2008-10-08 20:00,9,92.25,92.25,92.25,92.25,0
20081001|2008-10-08 21:30,9,92.25,92.25,92.25,92.25,0
20081001|2008-10-08 22:30,9,92.25,92.25,92.25,92.25,0
20081001|2008-10-09 01:00,9,92.25,92.3,92.25,92.3,0
20081001|2008-10-09 07:30,9,92.25,92.3,92.2,92.3,0
20081001|2008-10-09 08:00,9,92.25,92.3,92,92,0
20081001|2008-10-09 08:30,9,92.325,92.825,92.3,92.65,0
20081001|2008-10-09 09:00,9,92.65,93.15,92.525,92.925,0
20081001|2008-10-09 09:30,9,92.925,93.275,92.575,92.875,0
20081001|2008-10-09 10:00,9,92.75,92.75,92.1,92.3,0
20081001|2008-10-09 10:30,9,92.2,92.775,92.2,92.775,0
20081001|2008-10-09 11:00,9,92.675,92.725,92.425,92.65,0
20081001|2008-10-09 11:30,9,92.525,92.525,92.4,92.4,0
20081001|2008-10-09 12:00,9,92.4,92.425,92.35,92.35,0
20081001|2008-10-09 12:30,9,92.35,92.35,92.125,92.125,0
20081001|2008-10-09 13:00,9,92.05,92.15,91.975,92,0
20081001|2008-10-09 13:30,9,91.95,91.95,91.95,91.95,0
20081001|2008-10-09 14:00,9,91.75,91.75,91.25,91.725,0
20081001|2008-10-09 14:30,9,91.725,91.725,90.875,91,0
20081001|2008-10-09 15:00,9,90.75,90.75,90.5,90.525,0
20081001|2008-10-09 15:30,9,90.55,90.55,90.05,90.375,0
20081001|2008-10-09 16:00,9,92.125,92.125,92.125,92.125,0
20081001|2008-10-09 17:00,10,90.25,90.25,90.25,90.25,0
20081001|2008-10-09 17:30,10,90.5,90.5,90.5,90.5,0
20081001|2008-10-09 18:00,10,90.425,90.45,90.425,90.45,0
20081001|2008-10-09 18:30,10,90.3,90.3,90.25,90.25,0
20081001|2008-10-09 19:00,10,90.05,90.05,90,90,0
20081001|2008-10-09 19:30,10,89.925,90.25,89.875,90.25,0
20081001|2008-10-09 21:30,10,89.75,89.75,89.75,89.75,0
20081001|2008-10-09 23:00,10,89.7,89.7,89.7,89.7,0
20081001|2008-10-10 00:30,10,89.65,89.65,89.5,89.5,0
20081001|2008-10-10 04:00,10,90,90,90,90,0
20081001|2008-10-10 06:00,10,89.975,89.975,89.975,89.975,0
20081001|2008-10-10 06:30,10,90,90,90,90,0
20081001|2008-10-10 07:00,10,89.7,89.8,89.675,89.8,0
20081001|2008-10-10 07:30,10,89.525,89.525,89.4,89.4,0
20081001|2008-10-10 08:00,10,89.3,89.35,89.125,89.25,1
20081001|2008-10-10 08:30,10,89.225,89.3,89.225,89.3,0
20081001|2008-10-10 09:00,10,89.35,89.85,89.35,89.5,0
20081001|2008-10-10 09:30,10,89.45,89.45,89.125,89.125,0
20081001|2008-10-10 10:00,10,89.125,89.125,89.125,89.125,0
20081001|2008-10-10 10:30,10,89.125,89.125,89.125,89.125,0
20081001|2008-10-10 11:00,10,89.125,89.125,89.125,89.125,0
20081001|2008-10-10 12:30,10,89.125,89.125,89.125,89.125,0
20081001|2008-10-10 13:00,10,89.125,89.125,89.125,89.125,0
20081001|2008-10-10 16:00,10,89.125,89.125,89.125,89.125,0
20081001|2008-10-13 09:00,13,90.15,90.25,89.775,90.1,0
20081001|2008-10-13 09:30,13,90.15,90.725,90.15,90.625,0
20081001|2008-10-13 10:00,13,90.625,90.775,90.6,90.65,0
20081001|2008-10-13 10:30,13,90.65,91.25,90.65,91.2,0
20081001|2008-10-13 11:00,13,91.2,91.2,91,91.15,0
20081001|2008-10-13 11:30,13,91,91,90.95,90.95,0
20081001|2008-10-13 12:00,13,90.975,90.975,90.7,90.8,0
20081001|2008-10-13 12:30,13,90.5,90.775,90.175,90.775,0
20081001|2008-10-13 13:00,13,90.75,90.95,90.65,90.95,0
20081001|2008-10-13 13:30,13,90.95,91.2,90.75,91.2,0
20081001|2008-10-13 14:00,13,91.075,91.1,91,91,0
20081001|2008-10-13 14:30,13,91.075,91.15,91.075,91.15,0
20081001|2008-10-13 15:00,13,91.15,91.325,91.15,91.325,0
20081001|2008-10-13 15:30,13,91.325,91.325,91.325,91.325,0
20081001|2008-10-13 16:00,13,91,91,91,91,0
20081001|2008-10-13 17:00,14,91.4,91.475,91.4,91.475,0
20081001|2008-10-13 17:30,14,91.2,91.2,91.1,91.1,0
20081001|2008-10-13 18:30,14,91.775,91.775,91.775,91.775,0
20081001|2008-10-13 19:00,14,91.8,91.85,91.8,91.85,0
20081001|2008-10-14 06:30,14,91.625,91.775,91.625,91.775,0
20081001|2008-10-14 07:00,14,91.9,92.3,91.9,92.3,0
20081001|2008-10-14 07:30,14,92.3,92.4,92.1,92.1,0
20081001|2008-10-14 08:00,14,91.975,92,91.975,92,0
20081001|2008-10-14 08:30,14,92.1,92.15,91.5,91.5,0
20081001|2008-10-14 09:00,14,91.3,91.625,91.125,91.525,0
20081001|2008-10-14 09:30,14,91.55,91.925,91.3,91.45,0
20081001|2008-10-14 10:00,14,91.45,91.6,91.375,91.6,0
20081001|2008-10-14 10:30,14,91.65,91.65,91.5,91.5,0
20081001|2008-10-14 11:00,14,91.45,91.8,91.45,91.8,0
20081001|2008-10-14 11:30,14,91.875,91.9,91.6,91.6,0
20081001|2008-10-14 12:00,14,91.7,91.7,91.55,91.55,0
20081001|2008-10-14 12:30,14,91.55,91.675,91.35,91.5,0
20081001|2008-10-14 13:00,14,91.55,91.55,91.15,91.35,0
20081001|2008-10-14 13:30,14,91.3,91.3,91.2,91.25,0
20081001|2008-10-14 14:00,14,91.2,91.2,91.1,91.1,0
20081001|2008-10-14 14:30,14,91.2,91.35,91.2,91.35,0
20081001|2008-10-14 15:00,14,91.2,91.25,91.2,91.25,0
20081001|2008-10-14 16:00,14,91.525,91.525,91.525,91.525,0
20081001|2008-10-14 18:00,15,91.325,91.325,91.325,91.325,0
20081001|2008-10-14 20:30,15,91.35,91.35,91.35,91.35,0
20081001|2008-10-15 06:30,15,91.3,91.3,91.3,91.3,0
20081001|2008-10-15 07:00,15,91.3,91.3,91.3,91.3,0
20081001|2008-10-15 07:30,15,91.15,91.15,91,91,0
20081001|2008-10-15 08:30,15,90.95,90.95,90.675,90.675,0
20081001|2008-10-15 09:00,15,90.675,90.675,88.925,89.2,0
20081001|2008-10-15 09:30,15,89.15,89.85,89.15,89.8,0
20081001|2008-10-15 10:00,15,89.8,89.825,89.65,89.75,0
20081001|2008-10-15 10:30,15,89.9,89.925,89.525,89.525,0
20081001|2008-10-15 11:00,15,89.55,89.65,89.45,89.45,0
20081001|2008-10-15 11:30,15,89.55,89.95,89.55,89.9,0
20081001|2008-10-15 12:00,15,89.975,89.975,89.6,89.65,0
20081001|2008-10-15 12:30,15,89.6,89.6,89.225,89.225,0
20081001|2008-10-15 13:00,15,89.1,89.2,89.025,89.2,0
20081001|2008-10-15 13:30,15,89.425,89.525,89.425,89.525,0
20081001|2008-10-15 14:00,15,89.425,89.575,89.425,89.425,0
20081001|2008-10-15 14:30,15,89.5,89.5,89.25,89.25,0
20081001|2008-10-15 15:00,15,89,89.1,88.85,89.1,0
20081001|2008-10-15 15:30,15,89.8,89.8,89.8,89.8,0
20081001|2008-10-15 16:00,15,89.225,89.225,89.225,89.225,0
20081001|2008-10-15 17:00,16,89.1,89.1,87.8,87.8,0
20081001|2008-10-15 17:30,16,88.075,88.1,88.075,88.1,0
20081001|2008-10-15 20:00,16,88.25,88.25,88.25,88.25,0
20081001|2008-10-15 21:00,16,88.5,88.5,88.5,88.5,0
20081001|2008-10-15 23:30,16,88.1,88.1,88.1,88.1,0
20081001|2008-10-16 06:00,16,88.8,88.8,88.8,88.8,0
20081001|2008-10-16 07:00,16,89,89,89,89,0
20081001|2008-10-16 07:30,16,89.225,89.65,89.225,89.65,0
20081001|2008-10-16 08:00,16,89.25,89.35,89.25,89.35,0
20081001|2008-10-16 08:30,16,89.35,89.625,89.15,89.5,0
20081001|2008-10-16 09:00,16,89.7,89.875,89.6,89.7,0
20081001|2008-10-16 09:30,16,89.5,89.75,89.15,89.4,0
20081001|2008-10-16 10:00,16,89.4,89.45,88.65,89,0
20081001|2008-10-16 10:30,16,88.9,89.35,88.85,89.35,0
20081001|2008-10-16 11:00,16,89.25,89.9,89.25,89.5,0
20081001|2008-10-16 11:30,16,89.575,89.75,89.2,89.3,0
20081001|2008-10-16 12:00,16,89.2,89.225,89.2,89.225,0
20081001|2008-10-16 12:30,16,89.175,89.425,89.175,89.425,0
20081001|2008-10-16 13:00,16,89.45,89.75,89.4,89.55,0
20081001|2008-10-16 13:30,16,89.75,89.8,89.75,89.8,0
20081001|2008-10-16 14:00,16,89.8,89.975,89.8,89.975,0
20081001|2008-10-16 15:00,16,90.1,90.1,90.1,90.1,0
20081001|2008-10-16 15:30,16,89.9,89.9,89.9,89.9,0
20081001|2008-10-16 16:00,16,89.45,89.45,89.45,89.45,0
20081001|2008-10-16 17:00,17,90.15,90.25,90.15,90.15,0
20081001|2008-10-16 18:30,17,90.4,90.5,90.4,90.5,0
20081001|2008-10-16 20:30,17,90.7,90.75,90.7,90.75,0
20081001|2008-10-16 21:30,17,90.55,90.55,90.55,90.55,0
20081001|2008-10-17 03:00,17,90.55,90.55,90.55,90.55,0
20081001|2008-10-17 04:00,17,90.45,90.45,90.45,90.45,0
20081001|2008-10-17 06:30,17,90.25,90.25,90.25,90.25,0
20081001|2008-10-17 07:30,17,90.2,90.2,90.2,90.2,0
20081001|2008-10-17 08:00,17,90.125,90.25,90.075,90.2,0
20081001|2008-10-17 08:30,17,90.225,90.4,90.1,90.4,0
20081001|2008-10-17 09:00,17,90.4,90.475,90,90.1,0
20081001|2008-10-17 09:30,17,90.275,90.675,90.1,90.45,0
20081001|2008-10-17 10:00,17,90.65,90.825,90.5,90.5,0
20081001|2008-10-17 10:30,17,90.45,90.675,90.45,90.525,0
20081001|2008-10-17 11:00,17,90.55,90.55,90.375,90.4,0
20081001|2008-10-17 11:30,17,90.425,90.55,90.4,90.55,0
20081001|2008-10-17 12:00,17,90.55,91.025,90.55,91.025,0
20081001|2008-10-17 12:30,17,91.45,91.5,90.9,90.9,0
20081001|2008-10-17 13:00,17,90.8,90.9,90.8,90.85,0
20081001|2008-10-17 16:00,17,91.05,91.05,91.05,91.05,0
20081001|2008-10-20 09:00,20,91.2,91.25,90.5,90.65,0
20081001|2008-10-20 09:30,20,90.65,90.9,90.6,90.6,0
20081001|2008-10-20 10:00,20,90.5,90.55,90.1,90.4,0
20081001|2008-10-20 10:30,20,90.45,91.05,90.45,91.05,0
20081001|2008-10-20 11:00,20,90.75,90.95,90.75,90.95,0
20081001|2008-10-20 11:30,20,90.75,90.775,90.625,90.625,0
20081001|2008-10-20 12:00,20,90.625,90.625,90.5,90.5,0
20081001|2008-10-20 12:30,20,90.7,90.775,90.55,90.675,0
20081001|2008-10-20 13:00,20,90.675,90.75,90.65,90.75,0
20081001|2008-10-20 14:00,20,90.8,90.8,90.8,90.8,0
20081001|2008-10-20 15:30,20,91.05,91.2,91.05,91.2,0
20081001|2008-10-20 16:00,20,90.825,90.825,90.825,90.825,0
20081001|2008-10-20 17:30,21,91.275,91.35,91.2,91.35,0
20081001|2008-10-20 18:00,21,91.275,91.35,91.25,91.25,0
20081001|2008-10-20 20:00,21,91.2,91.2,91.2,91.2,0
20081001|2008-10-20 20:30,21,91.2,91.2,91.2,91.2,0
20081001|2008-10-20 21:00,21,91.2,91.2,91.2,91.2,0
20081001|2008-10-20 21:30,21,91.2,91.2,91.2,91.2,0
20081001|2008-10-21 02:00,21,91.15,91.15,91.15,91.15,0
20081001|2008-10-21 04:30,21,91,91,91,91,0
20081001|2008-10-21 05:30,21,91,91,90.9,90.9,0
20081001|2008-10-21 07:00,21,90.825,90.825,90.65,90.65,0
20081001|2008-10-21 07:30,21,90.7,90.725,90.5,90.5,0
20081001|2008-10-21 08:00,21,90.5,90.7,90.5,90.7,0
20081001|2008-10-21 08:30,21,90.6,90.7,90.6,90.675,0
20081001|2008-10-21 09:00,21,90.65,91.5,90.6,91.5,0
20081001|2008-10-21 09:30,21,91.325,91.325,91.325,91.325,0
20081001|2008-10-21 10:00,21,91.325,91.325,91.225,91.25,0
20081001|2008-10-21 10:30,21,91.4,91.4,91.175,91.175,0
20081001|2008-10-21 11:00,21,91.175,91.225,91.15,91.225,0
20081001|2008-10-21 11:30,21,91.225,91.3,91.225,91.25,0
20081001|2008-10-21 12:00,21,91.175,91.175,91.075,91.075,0
20081001|2008-10-21 12:30,21,91.5,91.8,91.45,91.8,0
20081001|2008-10-21 13:00,21,91.9,91.9,91.85,91.85,0
20081001|2008-10-21 13:30,21,91.85,91.975,91.85,91.975,0
20081001|2008-10-21 14:00,21,92.125,92.25,92.125,92.2,0
20081001|2008-10-21 14:30,21,92,92,91.925,91.925,0
20081001|2008-10-21 15:00,21,91.925,91.925,91.8,91.8,0
20081001|2008-10-21 16:00,21,91.825,91.825,91.825,91.825,0
20081001|2008-10-21 18:00,22,91.775,91.775,91.775,91.775,0
20081001|2008-10-22 05:00,22,91.6,91.6,91.6,91.6,0
20081001|2008-10-22 06:00,22,91.6,91.6,91.6,91.6,0
20081001|2008-10-22 07:30,22,91.375,91.375,91.35,91.35,0
20081001|2008-10-22 08:00,22,91.2,91.2,91.2,91.2,0
20081001|2008-10-22 08:30,22,91,91.1,90.6,90.6,0
20081001|2008-10-22 09:00,22,90.6,90.65,89.9,90.25,0
20081001|2008-10-22 09:30,22,90.4,90.6,90.3,90.6,0
20081001|2008-10-22 10:00,22,90.725,90.725,90.675,90.7,0
20081001|2008-10-22 10:30,22,90.65,90.85,90.65,90.85,0
20081001|2008-10-22 11:00,22,91.075,91.4,91.05,91.4,0
20081001|2008-10-22 11:30,22,91.4,91.4,91.225,91.225,0
20081001|2008-10-22 12:00,22,91.2,91.375,91,91,0
20081001|2008-10-22 12:30,22,90.95,91,90.625,91,0
20081001|2008-10-22 13:00,22,91.05,91.075,91,91,0
20081001|2008-10-22 13:30,22,91.1,91.15,90.85,90.85,0
20081001|2008-10-22 14:00,22,91,91.15,90.7,90.7,0
20081001|2008-10-22 14:30,22,90.7,90.7,90.4,90.4,0
20081001|2008-10-22 15:00,22,90.6,90.7,90.6,90.7,0
20081001|2008-10-22 16:00,22,91.15,91.15,91.15,91.15,0
20081001|2008-10-22 17:00,23,91.1,91.3,91.1,91.3,0
20081001|2008-10-22 18:00,23,91,91,91,91,0
20081001|2008-10-22 18:30,23,91.15,91.2,91.15,91.2,0
20081001|2008-10-22 20:00,23,91.2,91.25,91.2,91.25,0
20081001|2008-10-22 23:00,23,90.95,90.95,90.95,90.95,0
20081001|2008-10-22 23:30,23,91.075,91.125,91.075,91.125,0
20081001|2008-10-23 06:00,23,91.025,91.025,91.025,91.025,0
20081001|2008-10-23 06:30,23,91.025,91.025,91.025,91.025,0
20081001|2008-10-23 07:00,23,91,91.025,91,91.025,0
20081001|2008-10-23 07:30,23,91.05,91.05,91,91,0
20081001|2008-10-23 08:30,23,91.3,91.4,91.225,91.325,0
20081001|2008-10-23 09:00,23,91.25,91.45,91.175,91.45,0
20081001|2008-10-23 09:30,23,91.35,91.85,91.35,91.75,0
20081001|2008-10-23 10:00,23,91.85,91.85,91.6,91.675,0
20081001|2008-10-23 10:30,23,91.7,91.7,91.5,91.5,0
20081001|2008-10-23 11:00,23,91.5,91.5,91.175,91.225,0
20081001|2008-10-23 11:30,23,91,91,90.6,90.6,0
20081001|2008-10-23 12:00,23,90.6,90.6,90,90.45,0
20081001|2008-10-23 12:30,23,90.475,90.475,89.75,89.75,0
20081001|2008-10-23 13:00,23,89.65,89.8,89.65,89.75,0
20081001|2008-10-23 13:30,23,89.9,90,89.9,89.95,0
20081001|2008-10-23 14:00,23,89.75,90.2,89.75,90.2,0
20081001|2008-10-23 14:30,23,90.1,90.325,90.1,90.25,0
20081001|2008-10-23 15:00,23,90.25,90.375,90.25,90.35,0
20081001|2008-10-23 15:30,23,90.375,90.4,90.375,90.4,0
20081001|2008-10-23 16:00,23,89.75,89.75,89.75,89.75,0
20081001|2008-10-23 17:00,24,90.4,90.5,90.3,90.5,0
20081001|2008-10-23 17:30,24,90.375,90.6,90.375,90.5,0
20081001|2008-10-23 18:00,24,90.6,90.6,90.6,90.6,0
20081001|2008-10-23 19:00,24,90.525,90.575,90.525,90.575,0
20081001|2008-10-24 00:00,24,90.25,90.25,90.25,90.25,0
20081001|2008-10-24 01:00,24,90.1,90.1,90.1,90.1,0
20081001|2008-10-24 01:30,24,90.1,90.1,90.1,90.1,0
20081001|2008-10-24 02:00,24,90.1,90.1,90.05,90.05,0
20081001|2008-10-24 03:00,24,90,90,90,90,0
20081001|2008-10-24 03:30,24,89.95,89.95,89.9,89.9,0
20081001|2008-10-24 04:00,24,89.9,89.9,89.9,89.9,0
20081001|2008-10-24 04:30,24,89.9,89.9,89.825,89.825,0
20081001|2008-10-24 05:00,24,89.825,89.825,89.75,89.75,0
20081001|2008-10-24 05:30,24,89.75,89.75,89.6,89.6,0
20081001|2008-10-24 06:00,24,89.6,89.6,89.525,89.525,0
20081001|2008-10-24 06:30,24,89.525,89.525,89.45,89.45,0
20081001|2008-10-24 07:00,24,89.45,89.45,88.1,88.1,0
20081001|2008-10-24 07:30,24,88.1,89,87.775,87.775,0
20081001|2008-10-24 08:00,24,87.775,88,87,87,0
20081001|2008-10-24 08:30,24,87.75,88,87.75,88,0
20081001|2008-10-24 09:00,24,89.3,89.3,87.2,87.2,0
20081001|2008-10-24 09:30,24,87.675,88.1,87.625,87.625,0
20081001|2008-10-24 10:00,24,88.2,88.6,88.2,88.6,0
20081001|2008-10-24 10:30,24,88.4,88.6,87.9,87.9,0
20081001|2008-10-24 11:00,24,87.85,87.85,87.55,87.675,0
20081001|2008-10-24 11:30,24,87.6,87.6,87.3,87.3,0
20081001|2008-10-24 12:00,24,87.4,87.8,87.4,87.8,0
20081001|2008-10-24 12:30,24,87.65,87.7,87.5,87.7,0
20081001|2008-10-24 13:00,24,87.7,87.8,87.6,87.7,0
20081001|2008-10-24 16:00,24,87.85,87.85,87.85,87.85,0
20081001|2008-10-27 09:00,27,87.6,88.3,87.425,87.425,0
20081001|2008-10-27 09:30,27,87.55,87.8,87.525,87.8,0
20081001|2008-10-27 10:00,27,87.8,87.8,87.8,87.8,0
20081001|2008-10-27 10:30,27,87.9,88,87.9,88,0
20081001|2008-10-27 11:00,27,88.125,88.55,88.125,88.55,0
20081001|2008-10-27 11:30,27,88.75,88.95,88.45,88.45,0
20081001|2008-10-27 13:00,27,88.85,89,88.85,89,0
20081001|2008-10-27 13:30,27,88.75,88.75,88.75,88.75,0
20081001|2008-10-27 14:00,27,88.6,88.6,88.6,88.6,0
20081001|2008-10-27 14:30,27,88.6,88.6,88.6,88.6,0
20081001|2008-10-27 15:00,27,88.55,88.55,88.4,88.4,0
20081001|2008-10-27 15:30,27,88.4,88.4,88.4,88.4,0
20081001|2008-10-27 16:00,27,88.925,88.925,88.925,88.925,0
20081001|2008-10-28 05:00,28,88.85,88.85,88.85,88.85,0
20081001|2008-10-28 07:00,28,89.2,89.3,89.2,89.3,0
20081001|2008-10-28 08:30,28,89.5,89.7,89.5,89.55,0
20081001|2008-10-28 09:00,28,89.55,89.85,89.25,89.25,0
20081001|2008-10-28 09:30,28,89.25,89.25,88.975,88.975,0
20081001|2008-10-28 11:00,28,89.4,89.4,89.4,89.4,0
20081001|2008-10-28 12:30,28,89.85,89.85,89.75,89.8,0
20081001|2008-10-28 13:00,28,89.7,89.9,89.7,89.9,0
20081001|2008-10-28 13:30,28,90.1,90.1,90.1,90.1,0
20081001|2008-10-28 14:00,28,90.1,90.1,90.1,90.1,0
20081001|2008-10-28 16:00,28,89.75,89.75,89.75,89.75,0
20081001|2008-10-28 20:00,29,90.25,90.25,90.25,90.25,0
20081001|2008-10-28 21:00,29,90.25,90.25,90.25,90.25,0
20081001|2008-10-28 22:00,29,90.15,90.15,90.15,90.15,0
20081001|2008-10-29 08:30,29,90.15,90.2,90.15,90.2,0
20081001|2008-10-29 09:00,29,90.2,90.6,89.8,90.6,0
20081001|2008-10-29 09:30,29,90.6,90.6,90.2,90.25,0
20081001|2008-10-29 10:00,29,90.6,91,90.6,91,0
20081001|2008-10-29 10:30,29,91,91,90.8,91,0
20081001|2008-10-29 11:00,29,91.5,91.5,91.4,91.5,0
20081001|2008-10-29 11:30,29,91.5,91.5,91.5,91.5,0
20081001|2008-10-29 12:00,29,91.5,91.5,91.15,91.15,0
20081001|2008-10-29 12:30,29,91.35,92.4,91.35,92.4,0
20081001|2008-10-29 13:00,29,91.6,91.7,91.6,91.7,0
20081001|2008-10-29 13:30,29,91.5,91.75,91.5,91.75,0
20081001|2008-10-29 14:00,29,91.5,91.6,91.5,91.6,0
20081001|2008-10-29 15:00,29,91.95,91.95,91.95,91.95,0
20081001|2008-10-29 16:00,29,91.65,91.65,91.65,91.65,0
20081001|2008-10-30 05:30,30,91.85,91.85,91.85,91.85,0
20081001|2008-10-30 07:00,30,91.85,91.85,91.85,91.85,0
20081001|2008-10-30 08:00,30,92,92,92,92,0
20081001|2008-10-30 08:30,30,92,92.3,92,92.075,0
20081001|2008-10-30 09:00,30,92.275,92.375,92.275,92.375,0
20081001|2008-10-30 10:00,30,92.8,93.05,92.8,92.8,0
20081001|2008-10-30 11:00,30,93.2,93.2,93.2,93.2,0
20081001|2008-10-30 11:30,30,93.2,93.2,93.1,93.2,0
20081001|2008-10-30 12:00,30,93.5,93.5,93.5,93.5,0
20081001|2008-10-30 12:30,30,93,93.4,93,93.4,0
20081001|2008-10-30 13:00,30,93.5,93.5,93.5,93.5,0
20081001|2008-10-30 13:30,30,93.6,93.6,93.6,93.6,0
20081001|2008-10-30 15:00,30,92.95,93.5,92.9,93.5,0
20081001|2008-10-30 15:30,30,93.6,93.6,93.6,93.6,0
20081001|2008-10-30 16:00,30,93.5,93.5,93.5,93.5,0
20081001|2008-10-31 09:00,31,94.3,95,94.3,95,0
20081001|2008-10-31 10:00,31,93.8,94.4,93.8,94.4,0
20081001|2008-10-31 10:30,31,94.4,94.4,94.4,94.4,0
20081201|2008-05-05 09:00,5,104.025,104.025,103.7,103.7,0
20081201|2008-05-05 09:30,5,103.6,103.6,103.6,103.6,0
20081201|2008-05-05 10:00,5,103.775,103.775,103.775,103.775,0
20081201|2008-05-05 10:30,5,103.875,103.875,103.875,103.875,0
20081201|2008-05-05 12:30,5,104.125,104.125,104.125,104.125,0
20081201|2008-05-05 13:00,5,103.85,103.85,103.825,103.825,0
20081201|2008-05-05 13:30,5,103.9,103.9,103.9,103.9,0
20081201|2008-05-05 16:00,5,103.975,103.975,103.975,103.975,0
20081201|2008-05-06 04:00,6,104,104,104,104,0
20081201|2008-05-06 08:00,6,104,104,103.85,103.85,0
20081201|2008-05-06 09:00,6,104,104.1,103.7,103.7,0
20081201|2008-05-06 09:30,6,103.65,103.775,103.625,103.775,0
20081201|2008-05-06 10:00,6,103.8,103.8,103.8,103.8,0
20081201|2008-05-06 11:00,6,104.05,104.175,104.05,104.175,0
20081201|2008-05-06 11:30,6,104.15,104.15,104.15,104.15,0
20081201|2008-05-06 12:00,6,104.25,104.4,104.25,104.4,0
20081201|2008-05-06 12:30,6,104.45,104.55,104.45,104.55,0
20081201|2008-05-06 13:00,6,104.35,104.4,104.3,104.3,0
20081201|2008-05-06 16:00,6,104.475,104.475,104.475,104.475,0
20081201|2008-05-07 08:30,7,104.475,104.475,104.35,104.35,0
20081201|2008-05-07 09:00,7,104.2,104.4,104.2,104.4,0
20081201|2008-05-07 09:30,7,104.25,104.425,104.25,104.4,0
20081201|2008-05-07 10:00,7,104.475,104.475,104.35,104.35,0
20081201|2008-05-07 10:30,7,104.45,104.675,104.45,104.675,0
20081201|2008-05-07 11:30,7,104.65,104.65,104.65,104.65,0
20081201|2008-05-07 12:00,7,104.7,104.7,104.6,104.625,0
20081201|2008-05-07 12:30,7,104.75,104.85,104.75,104.85,0
20081201|2008-05-07 13:00,7,104.85,104.95,104.85,104.95,0
20081201|2008-05-07 14:30,7,104.85,104.85,104.85,104.85,0
20081201|2008-05-07 16:00,7,104.875,104.875,104.875,104.875,0
20081201|2008-05-08 01:00,8,104.9,104.9,104.9,104.9,0
20081201|2008-05-08 03:00,8,104.725,104.725,104.725,104.725,0
20081201|2008-05-08 05:30,8,104.9,104.9,104.9,104.9,0
20081201|2008-05-08 09:00,8,104.975,105.725,104.975,105.725,0
20081201|2008-05-08 09:30,8,105.725,106.1,105.5,105.5,0
20081201|2008-05-08 10:00,8,105.8,106.425,105.7,106.425,0
20081201|2008-05-08 10:30,8,106.25,106.25,105.725,106.2,0
20081201|2008-05-08 11:00,8,106.25,106.35,106.25,106.25,0
20081201|2008-05-08 11:30,8,106.3,106.3,106.25,106.25,0
20081201|2008-05-08 12:30,8,106.375,106.7,106.375,106.7,0
20081201|2008-05-08 13:00,8,106.4,106.4,106.3,106.3,0
20081201|2008-05-08 13:30,8,106.35,106.35,106.35,106.35,0
20081201|2008-05-08 15:00,8,106.5,106.5,106.5,106.5,0
20081201|2008-05-08 15:30,8,106.5,106.5,106.5,106.5,0
20081201|2008-05-08 16:00,8,106.525,106.525,106.525,106.525,0
20081201|2008-05-09 00:30,9,106.45,106.45,106.45,106.45,0
20081201|2008-05-09 02:00,9,106.45,106.45,106.45,106.45,0
20081201|2008-05-09 04:30,9,106.3,106.3,106.3,106.3,0
20081201|2008-05-09 06:00,9,106.45,106.45,106.45,106.45,0
20081201|2008-05-09 07:00,9,106.5,106.5,106.5,106.5,0
20081201|2008-05-09 08:00,9,106.475,106.5,106.475,106.5,0
20081201|2008-05-09 08:30,9,106.5,106.5,106.5,106.5,0
20081201|2008-05-09 09:00,9,106.5,106.55,106.45,106.55,0
20081201|2008-05-09 09:30,9,106.6,106.85,106.2,106.8,0
20081201|2008-05-09 10:00,9,106.8,106.85,106.7,106.8,0
20081201|2008-05-09 10:30,9,106.75,106.85,106.725,106.85,0
20081201|2008-05-09 11:00,9,106.85,107.05,106.85,107.05,0
20081201|2008-05-09 11:30,9,107.125,107.15,107,107,0
20081201|2008-05-09 12:00,9,107.15,107.45,107.15,107.3,0
20081201|2008-05-09 12:30,9,107.15,107.45,107.15,107.35,0
20081201|2008-05-09 13:00,9,107.45,107.55,107.4,107.5,0
20081201|2008-05-09 16:00,9,107.575,107.575,107.575,107.575,0
20081201|2008-05-12 09:00,12,107.6,107.6,107.25,107.25,0
20081201|2008-05-12 09:30,12,107.45,107.45,107.05,107.05,0
20081201|2008-05-12 10:30,12,107.025,107.1,106.85,107.1,0
20081201|2008-05-12 11:30,12,107.05,107.05,107.05,107.05,0
20081201|2008-05-12 12:00,12,106.85,107.1,106.85,107.1,0
20081201|2008-05-12 12:30,12,107.2,107.3,107.2,107.3,0
20081201|2008-05-12 13:00,12,107.4,107.4,107.25,107.25,0
20081201|2008-05-12 16:00,12,107.275,107.275,107.275,107.275,0
20081201|2008-05-12 21:30,13,107.275,107.275,107.275,107.275,0
20081201|2008-05-12 22:30,13,107.2,107.2,107.2,107.2,0
20081201|2008-05-13 03:00,13,107.2,107.2,107.2,107.2,0
20081201|2008-05-13 07:00,13,107.2,107.2,107.2,107.2,0
20081201|2008-05-13 07:30,13,107.2,107.2,107.2,107.2,0
20081201|2008-05-13 08:30,13,107.275,107.5,107.275,107.5,0
20081201|2008-05-13 09:00,13,107.6,107.6,107.35,107.35,0
20081201|2008-05-13 09:30,13,107.25,107.25,107.075,107.075,0
20081201|2008-05-13 10:00,13,107.225,107.225,107.225,107.225,0
20081201|2008-05-13 10:30,13,107.25,107.35,107.25,107.35,0
20081201|2008-05-13 11:00,13,107.225,107.225,107.225,107.225,0
20081201|2008-05-13 12:00,13,107.075,107.075,106.9,106.95,0
20081201|2008-05-13 12:30,13,106.875,107,106.875,106.9,0
20081201|2008-05-13 13:00,13,106.975,106.975,106.975,106.975,0
20081201|2008-05-13 13:30,13,107.025,107.15,107.025,107.15,0
20081201|2008-05-13 16:00,13,107.05,107.05,107.05,107.05,0
20081201|2008-05-13 17:00,14,106.925,106.925,106.925,106.925,0
20081201|2008-05-13 19:00,14,106.85,106.85,106.85,106.85,0
20081201|2008-05-14 06:30,14,107,107.05,107,107.05,0
20081201|2008-05-14 08:00,14,107.2,107.2,106.95,106.95,0
20081201|2008-05-14 09:00,14,107,107,106.575,106.575,0
20081201|2008-05-14 09:30,14,106.6,106.625,106.6,106.625,0
20081201|2008-05-14 10:00,14,106.65,106.65,106.65,106.65,0
20081201|2008-05-14 10:30,14,106.675,106.675,106.625,106.625,0
20081201|2008-05-14 11:00,14,106.75,106.8,106.675,106.675,0
20081201|2008-05-14 11:30,14,106.75,106.85,106.6,106.6,0
20081201|2008-05-14 12:00,14,106.475,106.475,106.4,106.4,0
20081201|2008-05-14 12:30,14,106.6,106.75,106.6,106.7,0
20081201|2008-05-14 15:00,14,106.5,106.5,106.5,106.5,0
20081201|2008-05-14 16:00,14,106.6,106.6,106.6,106.6,0
20081201|2008-05-14 22:00,15,106.8,106.8,106.8,106.8,0
20081201|2008-05-15 09:00,15,106.45,106.65,106.375,106.65,0
20081201|2008-05-15 09:30,15,106.65,106.65,106.45,106.45,0
20081201|2008-05-15 10:00,15,106.5,106.575,106.5,106.575,0
20081201|2008-05-15 10:30,15,106.525,106.525,106.425,106.5,0
20081201|2008-05-15 11:00,15,106.525,106.525,106.5,106.525,0
20081201|2008-05-15 11:30,15,106.425,106.45,106.4,106.45,0
20081201|2008-05-15 12:00,15,106.45,106.45,106.175,106.175,0
20081201|2008-05-15 12:30,15,106.25,106.3,106.25,106.3,0
20081201|2008-05-15 13:00,15,106.35,106.425,106.35,106.425,0
20081201|2008-05-15 16:00,15,106.375,106.375,106.375,106.375,0
20081201|2008-05-15 21:00,16,106.5,106.5,106.5,106.5,0
20081201|2008-05-16 07:00,16,106.4,106.4,106.4,106.4,0
20081201|2008-05-16 08:30,16,106.4,106.4,106.4,106.4,0
20081201|2008-05-16 09:00,16,106.2,106.75,106.1,106.5,0
20081201|2008-05-16 09:30,16,106.8,106.8,106.1,106.1,0
20081201|2008-05-16 10:30,16,106.1,106.1,106.1,106.1,0
20081201|2008-05-16 11:30,16,106.5,106.5,106.3,106.3,0
20081201|2008-05-16 12:00,16,106.15,106.225,106.1,106.225,0
20081201|2008-05-16 12:30,16,106.275,106.275,105.95,106.2,0
20081201|2008-05-16 13:00,16,106.2,106.325,105.7,105.7,0
20081201|2008-05-16 16:00,16,106,106,106,106,0
20081201|2008-05-19 09:00,19,105.35,105.625,104.925,104.925,0
20081201|2008-05-19 09:30,19,105,105.05,104.9,105.05,0
20081201|2008-05-19 10:00,19,105.05,105.1,105,105.1,0
20081201|2008-05-19 10:30,19,105.125,105.125,105.125,105.125,0
20081201|2008-05-19 11:00,19,105.075,105.075,105.075,105.075,0
20081201|2008-05-19 11:30,19,105.075,105.25,105.05,105.05,0
20081201|2008-05-19 12:00,19,105.05,105.05,105.025,105.025,0
20081201|2008-05-19 12:30,19,105.15,105.3,105.1,105.3,0
20081201|2008-05-19 13:00,19,105.1,105.1,105.1,105.1,0
20081201|2008-05-19 15:00,19,105.1,105.1,105.1,105.1,0
20081201|2008-05-19 16:00,19,105.1,105.1,105.1,105.1,0
20081201|2008-05-19 21:00,20,105.1,105.1,104.825,104.825,0
20081201|2008-05-20 06:00,20,105.1,105.1,105.1,105.1,0
20081201|2008-05-20 08:00,20,105.1,105.1,105.1,105.1,0
20081201|2008-05-20 08:30,20,105.1,105.1,105.1,105.1,0
20081201|2008-05-20 09:00,20,105.2,105.55,105.1,105.5,0
20081201|2008-05-20 09:30,20,105.5,105.525,105.5,105.525,0
20081201|2008-05-20 10:00,20,105.6,105.825,105.6,105.825,0
20081201|2008-05-20 10:30,20,105.75,105.9,105.725,105.8,0
20081201|2008-05-20 11:00,20,105.775,105.775,105.725,105.725,0
20081201|2008-05-20 11:30,20,105.775,105.775,105.65,105.65,0
20081201|2008-05-20 12:00,20,105.6,105.9,105.6,105.9,0
20081201|2008-05-20 12:30,20,105.75,106,105.725,106,0
20081201|2008-05-20 13:00,20,106.1,106.2,106.05,106.2,0
20081201|2008-05-20 13:30,20,106.25,106.25,106.2,106.2,0
20081201|2008-05-20 14:00,20,106.2,106.2,106.2,106.2,0
20081201|2008-05-20 16:00,20,106.225,106.225,106.225,106.225,0
20081201|2008-05-20 21:30,21,106.3,106.3,106.3,106.3,0
20081201|2008-05-21 08:00,21,106.5,106.5,106.5,106.5,0
20081201|2008-05-21 08:30,21,106.5,106.5,106.4,106.4,0
20081201|2008-05-21 09:00,21,106.575,106.625,106.175,106.55,0
20081201|2008-05-21 09:30,21,106.65,107.15,106.65,107.15,0
20081201|2008-05-21 10:00,21,107,107.1,107,107.1,0
20081201|2008-05-21 10:30,21,107.125,107.25,107.125,107.15,0
20081201|2008-05-21 11:00,21,107,107,107,107,0
20081201|2008-05-21 11:30,21,107.025,107.025,107,107,0
20081201|2008-05-21 12:00,21,107.1,107.5,107.1,107.35,0
20081201|2008-05-21 12:30,21,107.2,107.225,107.15,107.15,0
20081201|2008-05-21 13:00,21,107.325,107.35,107.1,107.35,0
20081201|2008-05-21 14:30,21,107.35,107.35,107.35,107.35,0
20081201|2008-05-21 15:00,21,107.475,107.5,107.475,107.5,0
20081201|2008-05-21 16:00,21,107.475,107.475,107.475,107.475,0
20081201|2008-05-21 17:00,22,107.4,107.4,107.25,107.25,0
20081201|2008-05-21 18:00,22,107.5,107.5,107.5,107.5,0
20081201|2008-05-21 18:30,22,107.5,107.5,107.5,107.5,0
20081201|2008-05-22 02:30,22,107.5,107.5,107.5,107.5,0
20081201|2008-05-22 04:30,22,107.5,107.5,107.5,107.5,0
20081201|2008-05-22 06:30,22,107.375,107.375,107.375,107.375,0
20081201|2008-05-22 07:00,22,107.475,107.475,107.475,107.475,0
20081201|2008-05-22 07:30,22,107.6,107.6,107.6,107.6,0
20081201|2008-05-22 08:30,22,107.75,107.9,107.575,107.575,0
20081201|2008-05-22 09:00,22,107.15,107.15,106.9,106.95,0
20081201|2008-05-22 09:30,22,106.95,106.95,106.95,106.95,0
20081201|2008-05-22 10:00,22,107.275,107.275,107.275,107.275,0
20081201|2008-05-22 10:30,22,107.4,107.525,107.325,107.525,0
20081201|2008-05-22 11:00,22,107.35,107.425,107.35,107.4,0
20081201|2008-05-22 11:30,22,107.35,107.425,107.35,107.425,0
20081201|2008-05-22 12:30,22,107.4,107.425,107.4,107.425,0
20081201|2008-05-22 16:00,22,107.475,107.475,107.475,107.475,0
20081201|2008-05-23 07:30,23,107.5,107.5,107.5,107.5,0
20081201|2008-05-23 08:30,23,107.575,107.575,107.45,107.45,0
20081201|2008-05-23 09:00,23,107.5,107.9,107.5,107.85,0
20081201|2008-05-23 09:30,23,107.75,107.95,107.75,107.9,0
20081201|2008-05-23 10:00,23,108,108,107.95,107.975,0
20081201|2008-05-23 11:00,23,107.85,107.85,107.85,107.85,0
20081201|2008-05-23 11:30,23,107.85,107.875,107.85,107.875,0
20081201|2008-05-23 12:00,23,107.95,107.975,107.95,107.975,0
20081201|2008-05-23 12:30,23,108,108.25,108,108.25,0
20081201|2008-05-23 13:00,23,108.2,108.25,108,108.25,0
20081201|2008-05-23 16:00,23,108.7,108.7,108.7,108.7,0
20081201|2008-05-26 17:00,27,108.25,108.25,108.25,108.25,0
20081201|2008-05-26 19:00,27,108.8,108.8,108.8,108.8,0
20081201|2008-05-27 07:00,27,108.5,108.5,108.5,108.5,0
20081201|2008-05-27 07:30,27,108.5,108.5,108.5,108.5,0
20081201|2008-05-27 08:00,27,108.45,108.45,108.425,108.425,0
20081201|2008-05-27 08:30,27,108.5,108.625,108.5,108.625,0
20081201|2008-05-27 09:00,27,108.5,108.5,108.1,108.4,0
20081201|2008-05-27 09:30,27,108.375,108.55,108.375,108.5,0
20081201|2008-05-27 10:00,27,108.7,108.85,108.55,108.625,0
20081201|2008-05-27 10:30,27,108.425,108.875,108.425,108.875,0
20081201|2008-05-27 11:00,27,108.85,109.25,108.775,108.85,0
20081201|2008-05-27 11:30,27,108.875,109.075,108.875,109,0
20081201|2008-05-27 12:00,27,108.95,109.35,108.925,109.35,0
20081201|2008-05-27 12:30,27,109.125,109.125,108.725,108.725,0
20081201|2008-05-27 13:00,27,108.6,108.6,108.55,108.6,0
20081201|2008-05-27 14:00,27,108.55,108.55,108.55,108.55,0
20081201|2008-05-27 14:30,27,108.5,108.5,108.4,108.4,0
20081201|2008-05-27 16:00,27,108.45,108.45,108.45,108.45,0
20081201|2008-05-27 18:00,28,108.3,108.3,108.3,108.3,0
20081201|2008-05-28 07:30,28,108.3,108.3,108.3,108.3,0
20081201|2008-05-28 08:00,28,108.275,108.275,108.275,108.275,0
20081201|2008-05-28 08:30,28,108.25,108.425,108.25,108.25,0
20081201|2008-05-28 09:00,28,108.25,108.4,108.15,108.4,0
20081201|2008-05-28 09:30,28,108.35,108.475,108.35,108.475,0
20081201|2008-05-28 10:00,28,108.5,108.6,108.4,108.6,0
20081201|2008-05-28 10:30,28,108.6,108.75,108.6,108.75,0
20081201|2008-05-28 11:30,28,108.6,108.7,108.45,108.55,0
20081201|2008-05-28 12:00,28,108.375,108.375,108.375,108.375,0
20081201|2008-05-28 12:30,28,108.6,108.6,108.6,108.6,0
20081201|2008-05-28 13:00,28,108.65,108.65,108.65,108.65,0
20081201|2008-05-28 13:30,28,108.8,108.8,108.8,108.8,0
20081201|2008-05-28 14:30,28,108.5,108.5,108.5,108.5,0
20081201|2008-05-28 16:00,28,108.525,108.525,108.525,108.525,0
20081201|2008-05-29 00:00,29,108.7,108.7,108.675,108.675,0
20081201|2008-05-29 07:30,29,108.775,108.775,108.775,108.775,0
20081201|2008-05-29 08:00,29,108.675,108.675,108.675,108.675,0
20081201|2008-05-29 09:00,29,108.225,108.25,108.025,108.1,0
20081201|2008-05-29 09:30,29,108.2,108.525,108.2,108.475,0
20081201|2008-05-29 10:00,29,108.75,108.8,108.65,108.75,0
20081201|2008-05-29 10:30,29,108.775,108.975,108.2,108.2,0
20081201|2008-05-29 11:30,29,108.25,108.25,108.25,108.25,0
20081201|2008-05-29 12:00,29,108.375,108.375,107.75,107.95,0
20081201|2008-05-29 12:30,29,108,108.05,108,108.05,0
20081201|2008-05-29 13:00,29,108,108,107.825,107.825,0
20081201|2008-05-29 16:00,29,107.925,107.925,107.925,107.925,0
20081201|2008-05-29 18:00,30,107.9,107.9,107.875,107.875,0
20081201|2008-05-29 19:00,30,107.8,107.8,107.8,107.8,0
20081201|2008-05-29 20:30,30,107.825,107.825,107.825,107.825,0
20081201|2008-05-30 02:30,30,107.825,107.825,107.825,107.825,0
20081201|2008-05-30 06:30,30,107.95,107.95,107.95,107.95,0
20081201|2008-05-30 07:00,30,107.95,107.95,107.95,107.95,0
20081201|2008-05-30 07:30,30,107.975,107.975,107.6,107.6,0
20081201|2008-05-30 08:00,30,107.6,107.8,107.6,107.7,0
20081201|2008-05-30 09:00,30,107.95,108.3,107.95,108.3,0
20081201|2008-05-30 09:30,30,108.275,108.3,108.25,108.275,0
20081201|2008-05-30 10:00,30,108.4,108.575,108.4,108.575,0
20081201|2008-05-30 10:30,30,108.5,108.9,108.5,108.9,0
20081201|2008-05-30 11:30,30,108.8,108.8,108.675,108.675,0
20081201|2008-05-30 12:00,30,108.775,108.775,108.225,108.675,0
20081201|2008-05-30 12:30,30,108.5,109,108.5,108.9,0
20081201|2008-05-30 13:00,30,108.975,108.975,108.9,108.9,0
20081201|2008-05-30 16:00,30,108.825,108.825,108.825,108.825,0
20081201|2008-06-02 09:00,2,108.5,108.5,107.925,108.25,0
20081201|2008-06-02 09:30,2,108.05,108.5,108.05,108.5,0
20081201|2008-06-02 10:00,2,108.65,108.65,108.375,108.5,0
20081201|2008-06-02 10:30,2,108.5,108.5,108.5,108.5,0
20081201|2008-06-02 11:00,2,108.5,108.5,108.5,108.5,0
20081201|2008-06-02 11:30,2,108.4,108.4,108.4,108.4,0
20081201|2008-06-02 12:00,2,108.35,108.35,108.35,108.35,0
20081201|2008-06-02 13:00,2,108.3,108.55,108.25,108.5,0
20081201|2008-06-02 13:30,2,108.5,108.6,108.5,108.6,0
20081201|2008-06-02 15:30,2,108.6,108.6,108.6,108.6,0
20081201|2008-06-02 16:00,2,108.625,108.625,108.625,108.625,0
20081201|2008-06-02 22:00,3,108.175,108.2,108.125,108.125,0
20081201|2008-06-03 07:30,3,108.3,108.35,108.275,108.35,0
20081201|2008-06-03 08:30,3,108.35,108.35,108.2,108.2,0
20081201|2008-06-03 09:00,3,108.275,108.525,108.15,108.475,0
20081201|2008-06-03 09:30,3,108.35,108.35,108,108,0
20081201|2008-06-03 10:00,3,108,108.05,108,108,0
20081201|2008-06-03 11:00,3,108.125,108.225,108.125,108.125,0
20081201|2008-06-03 11:30,3,108.075,108.125,107.95,108,0
20081201|2008-06-03 12:00,3,108,108.075,107.85,107.85,0
20081201|2008-06-03 12:30,3,107.875,108.075,107.7,108.075,0
20081201|2008-06-03 13:00,3,108.1,108.1,107.875,107.9,0
20081201|2008-06-03 16:00,3,108.05,108.05,108.05,108.05,0
20081201|2008-06-03 18:30,4,108,108,108,108,0
20081201|2008-06-04 09:00,4,107.9,108,107.725,108,0
20081201|2008-06-04 09:30,4,107.75,107.775,107.725,107.75,0
20081201|2008-06-04 10:00,4,107.775,107.775,107.475,107.6,0
20081201|2008-06-04 11:00,4,107.725,107.725,107.725,107.725,0
20081201|2008-06-04 11:30,4,107.725,107.725,107.65,107.65,0
20081201|2008-06-04 12:00,4,107.675,107.675,107.65,107.65,0
20081201|2008-06-04 12:30,4,107.95,107.95,107.95,107.95,0
20081201|2008-06-04 13:00,4,107.975,108.1,107.65,108.1,0
20081201|2008-06-04 14:00,4,108,108,108,108,0
20081201|2008-06-04 15:30,4,108.1,108.1,108.1,108.1,0
20081201|2008-06-04 16:00,4,107.975,107.975,107.975,107.975,0
20081201|2008-06-04 19:00,5,108.275,108.275,108.275,108.275,0
20081201|2008-06-04 21:00,5,108.275,108.375,108.275,108.375,0
20081201|2008-06-05 06:30,5,108.25,108.25,108.25,108.25,0
20081201|2008-06-05 07:30,5,108.1,108.1,108,108,0
20081201|2008-06-05 08:00,5,108,108,108,108,0
20081201|2008-06-05 08:30,5,108.1,108.1,108,108,0
20081201|2008-06-05 09:00,5,108,108.85,108,108.85,0
20081201|2008-06-05 09:30,5,108.625,108.65,108.225,108.25,0
20081201|2008-06-05 10:00,5,108.425,108.5,108.425,108.5,0
20081201|2008-06-05 10:30,5,108.5,108.5,108.425,108.425,0
20081201|2008-06-05 11:00,5,108.4,108.55,108.4,108.55,0
20081201|2008-06-05 11:30,5,108.6,108.6,108.6,108.6,0
20081201|2008-06-05 12:00,5,108.7,108.7,108.7,108.7,0
20081201|2008-06-05 12:30,5,108.7,109,108.7,109,0
20081201|2008-06-05 13:00,5,108.625,108.75,108.625,108.75,0
20081201|2008-06-05 14:30,5,108.525,108.525,108.525,108.525,0
20081201|2008-06-05 16:00,5,108.775,108.775,108.775,108.775,0
20081201|2008-06-05 21:00,6,108.7,108.7,108.7,108.7,0
20081201|2008-06-06 05:30,6,108.6,108.6,108.6,108.6,0
20081201|2008-06-06 07:00,6,108.75,108.775,108.75,108.75,0
20081201|2008-06-06 07:30,6,108.85,108.85,108.75,108.75,0
20081201|2008-06-06 08:30,6,108.95,109.35,108.95,109,0
20081201|2008-06-06 09:00,6,109.15,109.25,108.65,108.7,0
20081201|2008-06-06 09:30,6,109.075,109.075,108.95,108.95,0
20081201|2008-06-06 10:00,6,108.85,109,108.775,109,0
20081201|2008-06-06 10:30,6,109,109.225,109,109.2,0
20081201|2008-06-06 11:00,6,109.275,109.4,109.275,109.275,0
20081201|2008-06-06 11:30,6,109.2,109.3,109.2,109.3,0
20081201|2008-06-06 12:00,6,109.25,109.25,109.2,109.2,0
20081201|2008-06-06 12:30,6,109.175,109.25,108.975,108.975,0
20081201|2008-06-06 13:00,6,108.025,109.3,108.025,109.2,0
20081201|2008-06-06 16:00,6,108.65,109.3,108.65,109.3,0
20081201|2008-06-09 09:00,9,109,109.3,108.75,108.95,0
20081201|2008-06-09 09:30,9,109,109.15,108.675,108.7,0
20081201|2008-06-09 10:00,9,108.725,108.725,108.65,108.725,0
20081201|2008-06-09 10:30,9,108.475,108.65,108.475,108.65,0
20081201|2008-06-09 11:00,9,108.35,108.35,108.35,108.35,0
20081201|2008-06-09 11:30,9,108.45,108.5,108.45,108.5,0
20081201|2008-06-09 12:00,9,108.475,108.5,108.475,108.5,0
20081201|2008-06-09 12:30,9,108.5,108.625,108.5,108.525,0
20081201|2008-06-09 13:00,9,108.65,108.65,108.65,108.65,0
20081201|2008-06-09 13:30,9,108.5,108.5,108.5,108.5,0
20081201|2008-06-09 14:00,9,108.75,108.75,108.75,108.75,0
20081201|2008-06-09 16:00,9,108.6,108.6,108.6,108.6,0
20081201|2008-06-10 01:00,10,108.4,108.4,108.4,108.4,0
20081201|2008-06-10 06:30,10,108.6,108.6,108.6,108.6,0
20081201|2008-06-10 07:30,10,108.6,108.6,108.55,108.55,0
20081201|2008-06-10 08:00,10,108.55,108.95,108.55,108.95,0
20081201|2008-06-10 08:30,10,108.65,108.7,108.6,108.7,0
20081201|2008-06-10 09:00,10,108.4,109.075,108.4,109.075,0
20081201|2008-06-10 09:30,10,109.075,109.075,108.725,108.875,0
20081201|2008-06-10 10:00,10,108.975,108.975,108.775,108.775,0
20081201|2008-06-10 10:30,10,108.875,108.9,108.875,108.9,0
20081201|2008-06-10 11:00,10,108.775,108.9,108.775,108.85,0
20081201|2008-06-10 11:30,10,108.9,108.95,108.9,108.9,0
20081201|2008-06-10 12:00,10,108.975,108.975,108.85,108.85,0
20081201|2008-06-10 12:30,10,108.9,108.9,108.9,108.9,0
20081201|2008-06-10 13:00,10,108.825,108.825,108.825,108.825,0
20081201|2008-06-10 13:30,10,108.95,108.95,108.875,108.875,0
20081201|2008-06-10 16:00,10,108.825,108.825,108.825,108.825,0
20081201|2008-06-11 08:30,11,108.85,108.85,108.85,108.85,0
20081201|2008-06-11 09:00,11,108.75,108.75,108.6,108.6,0
20081201|2008-06-11 09:30,11,108.725,108.725,108.625,108.725,0
20081201|2008-06-11 10:00,11,108.725,109.35,108.7,109.2,0
20081201|2008-06-11 10:30,11,109.45,109.875,109.35,109.875,0
20081201|2008-06-11 11:00,11,109.9,110.825,109.875,110.825,0
20081201|2008-06-11 11:30,11,110.85,111.5,110.75,110.925,0
20081201|2008-06-11 12:00,11,111.025,111.2,111.025,111.1,0
20081201|2008-06-11 12:30,11,111.3,111.4,111.05,111.05,0
20081201|2008-06-11 13:00,11,110.05,110.5,110.05,110.275,0
20081201|2008-06-11 13:30,11,110.3,110.3,110.3,110.3,0
20081201|2008-06-11 16:00,11,110.55,110.55,110.55,110.55,0
20081201|2008-06-11 17:00,12,110.55,110.55,110.55,110.55,0
20081201|2008-06-11 19:30,12,110.75,110.75,110.75,110.75,0
20081201|2008-06-12 04:00,12,110.6,110.6,110.6,110.6,0
20081201|2008-06-12 08:00,12,110.2,110.2,110.05,110.05,0
20081201|2008-06-12 08:30,12,110,110,109.825,109.825,0
20081201|2008-06-12 09:00,12,110,110.6,109.85,110.6,0
20081201|2008-06-12 09:30,12,110.45,110.45,109.95,110.225,0
20081201|2008-06-12 10:00,12,110.15,110.15,110.075,110.075,0
20081201|2008-06-12 10:30,12,110.2,110.425,110.2,110.425,0
20081201|2008-06-12 11:00,12,110.45,110.5,110.45,110.5,0
20081201|2008-06-12 11:30,12,110.425,110.475,110.4,110.4,0
20081201|2008-06-12 12:00,12,110.7,110.85,110.7,110.85,0
20081201|2008-06-12 12:30,12,110.75,110.75,110.4,110.55,0
20081201|2008-06-12 13:00,12,110.55,110.55,110.55,110.55,0
20081201|2008-06-12 13:30,12,110.3,110.3,110.25,110.25,0
20081201|2008-06-12 15:30,12,110.4,110.4,110.4,110.4,0
20081201|2008-06-12 16:00,12,110.425,110.425,110.425,110.425,0
20081201|2008-06-13 07:30,13,110.35,110.35,110.35,110.35,0
20081201|2008-06-13 08:30,13,110.2,110.2,110.2,110.2,0
20081201|2008-06-13 09:00,13,110.3,111.2,110.3,111.175,0
20081201|2008-06-13 09:30,13,111.275,111.525,111,111.05,0
20081201|2008-06-13 10:00,13,111.225,111.375,111.1,111.375,0
20081201|2008-06-13 10:30,13,111.4,111.5,111.325,111.5,0
20081201|2008-06-13 11:00,13,111.325,111.75,111.325,111.5,0
20081201|2008-06-13 11:30,13,111.5,111.875,111.425,111.425,0
20081201|2008-06-13 12:00,13,111.65,111.65,111.4,111.55,0
20081201|2008-06-13 12:30,13,111.5,111.625,111.3,111.4,0
20081201|2008-06-13 13:00,13,111.5,111.5,111.4,111.4,0
20081201|2008-06-13 16:00,13,111.475,111.475,111.475,111.475,0
20081201|2008-06-16 09:00,16,111.775,112.7,111.775,112.7,0
20081201|2008-06-16 09:30,16,112.75,112.85,112.175,112.175,0
20081201|2008-06-16 10:00,16,112.2,112.375,112.2,112.375,0
20081201|2008-06-16 10:30,16,112.5,113,112.5,113,0
20081201|2008-06-16 11:00,16,112.9,112.9,112.9,112.9,0
20081201|2008-06-16 11:30,16,112.775,112.825,112.7,112.75,0
20081201|2008-06-16 12:00,16,112.75,112.8,112.75,112.8,0
20081201|2008-06-16 12:30,16,112.6,112.75,112.2,112.75,0
20081201|2008-06-16 13:00,16,112.7,112.7,112.45,112.45,0
20081201|2008-06-16 13:30,16,112.35,112.35,112.35,112.35,0
20081201|2008-06-16 14:00,16,112.425,112.425,112.35,112.35,0
20081201|2008-06-16 15:30,16,112.375,112.375,112.375,112.375,0
20081201|2008-06-16 17:30,17,112.375,112.375,112.375,112.375,0
20081201|2008-06-16 18:00,17,112.375,112.375,112.375,112.375,0
20081201|2008-06-16 21:30,17,112.3,112.3,112.3,112.3,0
20081201|2008-06-16 22:00,17,112.35,112.35,112.35,112.35,0
20081201|2008-06-16 22:30,17,112.35,112.35,112.35,112.35,0
20081201|2008-06-16 23:30,17,112.35,112.35,112.35,112.35,0
20081201|2008-06-17 02:00,17,112.5,112.5,112.5,112.5,0
20081201|2008-06-17 05:00,17,112.975,112.975,112.975,112.975,0
20081201|2008-06-17 06:00,17,112.975,112.975,112.975,112.975,0
20081201|2008-06-17 07:00,17,112.775,112.775,112.775,112.775,0
20081201|2008-06-17 08:30,17,112.9,112.9,112.9,112.9,0
20081201|2008-06-17 09:00,17,112.9,112.9,112,112.5,0
20081201|2008-06-17 10:00,17,112.725,113,112.725,113,0
20081201|2008-06-17 10:30,17,113.1,113.1,112.9,113.05,0
20081201|2008-06-17 11:00,17,112.975,113.275,112.925,113.275,0
20081201|2008-06-17 11:30,17,113.1,113.45,113.075,113.4,0
20081201|2008-06-17 12:00,17,113.45,113.45,113.075,113.075,0
20081201|2008-06-17 12:30,17,112.95,113.05,112.925,113.05,0
20081201|2008-06-17 13:00,17,113,113.3,112.95,113.05,0
20081201|2008-06-17 13:30,17,113.075,113.075,112.95,113.075,0
20081201|2008-06-17 15:30,17,112.95,112.95,112.95,112.95,0
20081201|2008-06-17 19:30,18,113.5,113.5,113.5,113.5,0
20081201|2008-06-18 01:00,18,112.95,112.95,112.95,112.95,0
20081201|2008-06-18 01:30,18,112.95,112.95,112.95,112.95,0
20081201|2008-06-18 06:00,18,112.95,112.95,112.95,112.95,0
20081201|2008-06-18 07:00,18,112.9,112.9,112.9,112.9,0
20081201|2008-06-18 08:00,18,112.975,112.975,112.975,112.975,0
20081201|2008-06-18 09:00,18,112.9,112.975,112.725,112.95,0
20081201|2008-06-18 09:30,18,112.9,112.975,112.85,112.925,0
20081201|2008-06-18 10:00,18,112.9,112.9,112.9,112.9,0
20081201|2008-06-18 10:30,18,112.9,113.025,112.9,113.025,0
20081201|2008-06-18 11:00,18,113.1,113.65,113.1,113.4,0
20081201|2008-06-18 11:30,18,113.55,113.8,113.55,113.65,0
20081201|2008-06-18 12:00,18,113.6,113.6,113.6,113.6,0
20081201|2008-06-18 12:30,18,113.7,114.1,113.6,114,0
20081201|2008-06-18 13:00,18,113.925,113.925,113.75,113.775,0
20081201|2008-06-18 13:30,18,114,114,114,114,0
20081201|2008-06-18 14:30,18,113.85,114.1,113.8,113.9,0
20081201|2008-06-18 15:00,18,114,114,114,114,0
20081201|2008-06-18 16:00,18,113.675,113.675,113.675,113.675,0
20081201|2008-06-19 03:00,19,114,114,114,114,0
20081201|2008-06-19 03:30,19,113.975,113.975,113.9,113.9,0
20081201|2008-06-19 05:00,19,113.975,113.975,113.975,113.975,0
20081201|2008-06-19 06:00,19,113.85,113.85,113.85,113.85,0
20081201|2008-06-19 06:30,19,113.975,113.975,113.75,113.75,0
20081201|2008-06-19 07:00,19,113.75,113.75,113.625,113.75,0
20081201|2008-06-19 07:30,19,113.75,113.75,113.75,113.75,0
20081201|2008-06-19 08:00,19,113.65,113.75,113.65,113.75,0
20081201|2008-06-19 08:30,19,113.75,113.75,113.6,113.625,0
20081201|2008-06-19 09:00,19,113.775,113.775,112.65,112.75,0
20081201|2008-06-19 09:30,19,112.75,113.2,112.75,113.2,0
20081201|2008-06-19 10:00,19,113.3,113.5,113.25,113.4,0
20081201|2008-06-19 10:30,19,113.35,113.35,113.35,113.35,0
20081201|2008-06-19 11:00,19,113.15,113.15,113.1,113.1,0
20081201|2008-06-19 11:30,19,113.175,113.2,113.05,113.05,0
20081201|2008-06-19 12:00,19,113.025,113.025,112.575,112.675,0
20081201|2008-06-19 12:30,19,112.85,112.95,112.475,112.95,0
20081201|2008-06-19 13:00,19,112.85,112.85,112.75,112.75,0
20081201|2008-06-19 13:30,19,112.75,112.75,112.75,112.75,0
20081201|2008-06-19 15:00,19,112.8,112.9,112.8,112.9,0
20081201|2008-06-19 15:30,19,112.75,112.75,112.75,112.75,0
20081201|2008-06-19 17:00,20,112.75,112.75,112.75,112.75,0
20081201|2008-06-20 06:00,20,112.9,112.9,112.9,112.9,0
20081201|2008-06-20 08:30,20,112.95,112.95,112.95,112.95,0
20081201|2008-06-20 09:00,20,112.95,114.4,112.95,114.4,0
20081201|2008-06-20 09:30,20,114.15,114.7,114.15,114.3,0
20081201|2008-06-20 10:00,20,114.375,115.05,114.375,115,0
20081201|2008-06-20 10:30,20,114.85,114.85,114.55,114.6,0
20081201|2008-06-20 11:00,20,114.55,114.75,114.35,114.35,1
20081201|2008-06-20 11:30,20,114.275,114.35,114.225,114.35,0
20081201|2008-06-20 12:00,20,114.375,114.4,114.25,114.4,0
20081201|2008-06-20 12:30,20,114.475,114.5,113.75,113.75,0
20081201|2008-06-20 13:00,20,113.85,113.9,113.55,113.6,0
20081201|2008-06-20 15:30,20,113.525,113.525,113.525,113.525,0
20081201|2008-06-23 09:00,23,113.5,113.9,113.3,113.425,0
20081201|2008-06-23 09:30,23,113.425,113.55,113.225,113.5,0
20081201|2008-06-23 10:00,23,113.6,113.775,113.425,113.775,0
20081201|2008-06-23 10:30,23,113.75,113.825,113.625,113.825,0
20081201|2008-06-23 11:00,23,113.9,114,113.725,113.9,0
20081201|2008-06-23 11:30,23,113.85,113.85,113.7,113.75,0
20081201|2008-06-23 12:00,23,113.75,113.75,113.525,113.525,0
20081201|2008-06-23 12:30,23,113.55,113.85,113.5,113.55,0
20081201|2008-06-23 13:00,23,113.55,113.625,113.375,113.5,0
20081201|2008-06-23 15:30,23,113.45,113.45,113.45,113.45,0
20081201|2008-06-23 19:30,24,113.5,113.5,113.5,113.5,0
20081201|2008-06-23 20:00,24,113.5,113.5,113.5,113.5,0
20081201|2008-06-24 03:30,24,113.525,113.525,113.525,113.525,0
20081201|2008-06-24 06:30,24,113.6,113.6,113.6,113.6,0
20081201|2008-06-24 08:00,24,113.65,113.65,113.6,113.6,0
20081201|2008-06-24 08:30,24,113.65,113.8,113.6,113.8,0
20081201|2008-06-24 09:00,24,113.8,113.8,113.375,113.375,0
20081201|2008-06-24 09:30,24,113.375,113.6,113.25,113.45,0
20081201|2008-06-24 10:00,24,113.475,113.525,113.475,113.5,0
20081201|2008-06-24 10:30,24,113.5,113.5,112.95,113.05,0
20081201|2008-06-24 11:00,24,113.175,113.225,113.05,113.05,0
20081201|2008-06-24 11:30,24,113.325,113.5,113.325,113.35,0
20081201|2008-06-24 12:30,24,113.475,113.55,113.35,113.55,0
20081201|2008-06-24 13:00,24,113.45,113.45,113.35,113.4,0
20081201|2008-06-24 13:30,24,113.4,113.4,113.4,113.4,0
20081201|2008-06-24 15:00,24,113.425,113.425,113.325,113.4,0
20081201|2008-06-24 15:30,24,113.325,113.325,113.325,113.325,0
20081201|2008-06-24 16:00,24,113.525,113.525,113.525,113.525,0
20081201|2008-06-25 08:00,25,113.35,113.35,113.35,113.35,0
20081201|2008-06-25 08:30,25,113.45,113.45,113.45,113.45,0
20081201|2008-06-25 09:00,25,113.65,113.9,113.15,113.15,0
20081201|2008-06-25 09:30,25,113.45,113.45,113.225,113.35,0
20081201|2008-06-25 10:00,25,113.275,113.3,113.125,113.125,0
20081201|2008-06-25 10:30,25,113.35,113.425,113.3,113.4,0
20081201|2008-06-25 11:00,25,113.525,113.775,113.5,113.775,0
20081201|2008-06-25 11:30,25,113.95,114.1,113.95,114.1,0
20081201|2008-06-25 12:00,25,114.1,114.3,114,114.15,0
20081201|2008-06-25 12:30,25,114.125,114.15,114,114,0
20081201|2008-06-25 13:00,25,114,114.15,114,114.15,0
20081201|2008-06-25 13:30,25,114.1,114.1,114.1,114.1,0
20081201|2008-06-25 14:00,25,114.15,114.15,114.15,114.15,0
20081201|2008-06-25 14:30,25,114.05,114.05,114.05,114.05,0
20081201|2008-06-25 15:00,25,114.15,114.15,114.15,114.15,0
20081201|2008-06-25 15:30,25,114.025,114.025,114.025,114.025,0
20081201|2008-06-25 17:30,26,114.3,114.3,114.3,114.3,0
20081201|2008-06-26 05:30,26,114.2,114.2,114.2,114.2,0
20081201|2008-06-26 07:30,26,114.25,114.25,114.225,114.225,0
20081201|2008-06-26 08:00,26,114.3,114.875,114.3,114.4,0
20081201|2008-06-26 08:30,26,114.95,114.95,114.2,114.6,0
20081201|2008-06-26 09:00,26,114.6,114.775,114.475,114.475,0
20081201|2008-06-26 09:30,26,114.45,114.525,114.25,114.375,0
20081201|2008-06-26 10:00,26,114.35,114.55,114.35,114.45,0
20081201|2008-06-26 10:30,26,114.45,114.45,114.35,114.4,0
20081201|2008-06-26 11:00,26,114.35,114.425,114.025,114.025,0
20081201|2008-06-26 11:30,26,113.85,114.05,113.7,113.875,0
20081201|2008-06-26 12:00,26,114,114.2,113.85,113.85,0
20081201|2008-06-26 12:30,26,113.9,113.95,113.75,113.875,0
20081201|2008-06-26 13:00,26,113.9,113.9,113.6,113.6,0
20081201|2008-06-26 13:30,26,113.9,113.95,113.9,113.95,0
20081201|2008-06-26 14:00,26,114.025,114.025,114.025,114.025,0
20081201|2008-06-26 15:30,26,114.525,114.525,114.525,114.525,0
20081201|2008-06-26 16:00,26,113.575,113.575,113.575,113.575,0
20081201|2008-06-26 17:30,27,114.575,114.65,114.575,114.65,0
20081201|2008-06-26 18:30,27,114.5,114.5,114.5,114.5,0
20081201|2008-06-26 19:00,27,114.5,114.75,114.5,114.75,0
20081201|2008-06-26 19:30,27,114.6,114.6,114.6,114.6,0
20081201|2008-06-27 06:00,27,114.5,114.5,114.5,114.5,0
20081201|2008-06-27 06:30,27,114.5,114.5,114.5,114.5,0
20081201|2008-06-27 08:00,27,114.45,114.5,114.45,114.45,0
20081201|2008-06-27 08:30,27,114.525,114.675,114.2,114.35,0
20081201|2008-06-27 09:00,27,114.45,114.525,114.275,114.525,0
20081201|2008-06-27 09:30,27,114.3,114.375,114.275,114.375,0
20081201|2008-06-27 10:00,27,114.3,114.7,114.3,114.6,0
20081201|2008-06-27 10:30,27,114.6,114.725,114.6,114.725,0
20081201|2008-06-27 11:00,27,114.75,115,114.75,114.9,0
20081201|2008-06-27 11:30,27,114.75,114.9,114.75,114.9,0
20081201|2008-06-27 12:00,27,114.85,114.85,114.8,114.8,0
20081201|2008-06-27 12:30,27,114.95,115.325,114.45,114.75,0
20081201|2008-06-27 13:00,27,114.775,114.775,114.65,114.7,0
20081201|2008-06-27 13:30,27,114.9,114.9,114.9,114.9,0
20081201|2008-06-27 15:30,27,114.55,114.55,114.55,114.55,0
20081201|2008-06-30 09:00,30,114.625,114.625,113.375,114,0
20081201|2008-06-30 09:30,30,114.025,114.225,113.9,114.025,0
20081201|2008-06-30 10:00,30,113.95,114,113.75,113.9,0
20081201|2008-06-30 10:30,30,113.775,113.925,113.125,113.25,0
20081201|2008-06-30 11:00,30,113.4,113.4,113.125,113.125,0
20081201|2008-06-30 11:30,30,113.25,113.25,112.85,112.875,0
20081201|2008-06-30 12:00,30,113.2,113.4,113,113.325,0
20081201|2008-06-30 12:30,30,113.35,113.35,113,113,0
20081201|2008-06-30 13:00,30,113.225,113.225,113.1,113.1,0
20081201|2008-06-30 13:30,30,113.075,113.075,113.075,113.075,0
20081201|2008-06-30 14:00,30,113.075,113.075,113.075,113.075,0
20081201|2008-06-30 15:00,30,113.1,113.1,113.1,113.1,0
20081201|2008-06-30 15:30,30,113.125,113.125,113.125,113.125,0
20081201|2008-06-30 16:00,30,112.95,112.95,112.95,112.95,0
20081201|2008-06-30 18:00,1,113.3,113.4,113.3,113.4,0
20081201|2008-06-30 22:00,1,113.05,113.075,113.05,113.075,0
20081201|2008-06-30 22:30,1,112.95,113.1,112.95,113.1,0
20081201|2008-06-30 23:30,1,113.125,113.125,113.125,113.125,0
20081201|2008-07-01 01:30,1,113.125,113.125,113.125,113.125,0
20081201|2008-07-01 04:00,1,113.15,113.15,113.15,113.15,0
20081201|2008-07-01 05:30,1,113.15,113.15,113.15,113.15,0
20081201|2008-07-01 07:00,1,113.125,113.125,113.125,113.125,0
20081201|2008-07-01 07:30,1,113.125,113.15,113.1,113.15,0
20081201|2008-07-01 08:00,1,113.2,113.25,113.2,113.25,0
20081201|2008-07-01 08:30,1,113.25,113.25,113.25,113.25,0
20081201|2008-07-01 09:00,1,113.325,114.2,113.325,113.5,0
20081201|2008-07-01 09:30,1,113.25,113.5,113,113,0
20081201|2008-07-01 10:00,1,112.95,113.25,112.95,113.25,0
20081201|2008-07-01 10:30,1,113.25,113.5,113.25,113.475,0
20081201|2008-07-01 11:00,1,113.475,113.6,113.4,113.4,0
20081201|2008-07-01 11:30,1,113.325,113.375,113.25,113.275,0
20081201|2008-07-01 12:00,1,113.3,113.525,113.3,113.45,0
20081201|2008-07-01 12:30,1,113.225,113.45,113.225,113.35,0
20081201|2008-07-01 13:00,1,113.325,113.5,113.3,113.3,0
20081201|2008-07-01 13:30,1,113.175,113.35,113.175,113.35,0
20081201|2008-07-01 15:30,1,113.45,113.45,113.275,113.275,0
20081201|2008-07-01 16:00,1,113.425,113.425,113.425,113.425,0
20081201|2008-07-01 17:00,2,113.425,113.425,113.425,113.425,0
20081201|2008-07-02 05:30,2,113.5,113.5,113.5,113.5,0
20081201|2008-07-02 06:00,2,113.5,113.5,113.45,113.45,0
20081201|2008-07-02 07:00,2,113.6,113.6,113.6,113.6,0
20081201|2008-07-02 08:30,2,113.5,113.6,113.5,113.6,0
20081201|2008-07-02 09:00,2,113.7,113.7,113.15,113.15,0
20081201|2008-07-02 09:30,2,113.375,113.5,113.375,113.5,0
20081201|2008-07-02 10:00,2,113.55,114,113.375,114,0
20081201|2008-07-02 10:30,2,114.025,114.15,113.9,114.15,0
20081201|2008-07-02 11:00,2,114.075,114.1,113.9,113.975,0
20081201|2008-07-02 11:30,2,113.975,114,113.875,114,0
20081201|2008-07-02 12:00,2,114,114.125,114,114.05,0
20081201|2008-07-02 12:30,2,114.075,114.45,114.075,114.45,0
20081201|2008-07-02 13:00,2,114.4,114.55,114.375,114.375,0
20081201|2008-07-02 13:30,2,114.5,114.5,114.5,114.5,0
20081201|2008-07-02 14:00,2,114.7,114.75,114.4,114.4,0
20081201|2008-07-02 15:30,2,114.6,114.6,114.6,114.6,0
20081201|2008-07-02 16:00,2,114.425,114.425,114.425,114.425,0
20081201|2008-07-02 19:00,3,114.6,114.6,114.6,114.6,0
20081201|2008-07-02 22:00,3,114.7,114.7,114.7,114.7,0
20081201|2008-07-03 07:00,3,114.45,114.45,114.45,114.45,0
20081201|2008-07-03 07:30,3,114.45,114.45,114.45,114.45,0
20081201|2008-07-03 08:30,3,114.5,114.5,114.425,114.425,0
20081201|2008-07-03 09:00,3,114.45,114.45,113.725,113.975,0
20081201|2008-07-03 09:30,3,114,114.375,113.9,114.35,0
20081201|2008-07-03 10:00,3,114.35,114.625,114.35,114.5,0
20081201|2008-07-03 10:30,3,114.6,114.9,114.55,114.7,0
20081201|2008-07-03 11:00,3,114.65,114.75,114.65,114.65,0
20081201|2008-07-03 11:30,3,114.65,114.65,114.25,114.4,0
20081201|2008-07-03 12:00,3,114.4,114.55,114.35,114.5,0
20081201|2008-07-03 12:30,3,114.45,114.45,114.45,114.45,0
20081201|2008-07-03 13:00,3,114.3,114.325,114.3,114.325,0
20081201|2008-07-03 14:30,3,114.275,114.275,114.275,114.275,0
20081201|2008-07-03 16:00,3,114.5,114.5,114.5,114.5,0
20081201|2008-07-04 15:30,4,114.5,114.5,114.5,114.5,0
20081201|2008-07-07 09:00,7,114,114,113.175,113.45,0
20081201|2008-07-07 09:30,7,113.425,113.575,113.35,113.45,0
20081201|2008-07-07 10:00,7,113.45,113.475,113.15,113.15,0
20081201|2008-07-07 10:30,7,113.175,113.225,112.925,112.925,0
20081201|2008-07-07 11:00,7,112.9,112.95,112.375,112.45,0
20081201|2008-07-07 11:30,7,112.35,112.45,112.25,112.4,0
20081201|2008-07-07 12:00,7,112.4,112.6,112.375,112.475,0
20081201|2008-07-07 12:30,7,112.525,112.7,112.4,112.65,0
20081201|2008-07-07 13:00,7,112.725,112.725,112.525,112.6,0
20081201|2008-07-07 13:30,7,112.6,112.7,112.6,112.7,0
20081201|2008-07-07 14:00,7,112.75,112.75,112.75,112.75,0
20081201|2008-07-07 16:00,7,112.775,112.775,112.775,112.775,0
20081201|2008-07-07 17:00,8,112.7,112.7,112.7,112.7,0
20081201|2008-07-07 19:30,8,112.675,112.675,112.675,112.675,0
20081201|2008-07-07 21:00,8,112.625,112.625,112.625,112.625,0
20081201|2008-07-07 22:00,8,112.625,112.625,112.625,112.625,0
20081201|2008-07-07 23:00,8,112.625,112.625,112.625,112.625,0
20081201|2008-07-08 01:00,8,112.625,112.625,112.625,112.625,0
20081201|2008-07-08 02:30,8,112.625,112.625,112.625,112.625,0
20081201|2008-07-08 03:30,8,112.6,112.6,112.6,112.6,0
20081201|2008-07-08 04:00,8,112.55,112.55,112.55,112.55,0
20081201|2008-07-08 04:30,8,112.525,112.525,112.525,112.525,0
20081201|2008-07-08 05:00,8,112.5,112.5,112.5,112.5,0
20081201|2008-07-08 06:00,8,112.5,112.5,112.5,112.5,0
20081201|2008-07-08 06:30,8,112.425,112.425,112.425,112.425,0
20081201|2008-07-08 07:00,8,112.6,112.6,112.35,112.35,0
20081201|2008-07-08 08:00,8,112.325,112.325,112.325,112.325,0
20081201|2008-07-08 08:30,8,112.15,112.3,112.15,112.2,0
20081201|2008-07-08 09:00,8,112.25,112.35,112.05,112.275,0
20081201|2008-07-08 09:30,8,112.275,112.45,112.025,112.075,0
20081201|2008-07-08 10:00,8,112.025,112.025,111.5,111.8,0
20081201|2008-07-08 10:30,8,111.8,112.05,111.6,112,0
20081201|2008-07-08 11:00,8,112,112,112,112,0
20081201|2008-07-08 11:30,8,112.05,112.2,111.975,112.15,0
20081201|2008-07-08 12:00,8,112.15,112.15,111.9,112.075,0
20081201|2008-07-08 12:30,8,112.05,112.1,112,112.1,0
20081201|2008-07-08 13:00,8,112,112,111.825,111.875,0
20081201|2008-07-08 13:30,8,112,112,112,112,0
20081201|2008-07-08 14:00,8,112,112,111.95,111.95,0
20081201|2008-07-08 14:30,8,112.1,112.15,112.1,112.15,0
20081201|2008-07-08 15:00,8,111.95,111.95,111.9,111.9,0
20081201|2008-07-08 15:30,8,111.925,111.925,111.9,111.9,0
20081201|2008-07-08 16:00,8,111.925,111.925,111.925,111.925,0
20081201|2008-07-08 17:30,9,112,112,112,112,0
20081201|2008-07-09 04:00,9,112,112,112,112,0
20081201|2008-07-09 04:30,9,112,112,112,112,0
20081201|2008-07-09 07:30,9,111.925,111.925,111.925,111.925,0
20081201|2008-07-09 08:30,9,112.1,112.1,112,112,0
20081201|2008-07-09 09:00,9,112.1,112.3,112.1,112.3,0
20081201|2008-07-09 09:30,9,112.325,112.325,111.8,111.85,0
20081201|2008-07-09 10:00,9,111.875,112.025,111.75,111.975,0
20081201|2008-07-09 10:30,9,112,112.1,111.875,111.875,0
20081201|2008-07-09 11:00,9,111.95,111.95,111.75,111.85,0
20081201|2008-07-09 11:30,9,111.8,112,111.8,112,0
20081201|2008-07-09 12:00,9,111.975,111.975,111.975,111.975,0
20081201|2008-07-09 12:30,9,111.925,112.65,111.9,112.6,0
20081201|2008-07-09 13:00,9,112.65,112.85,112.4,112.5,0
20081201|2008-07-09 13:30,9,112.5,112.65,112.425,112.5,0
20081201|2008-07-09 14:00,9,112.5,112.5,112.5,112.5,0
20081201|2008-07-09 14:30,9,112.6,112.6,112.475,112.475,0
20081201|2008-07-09 15:00,9,112.6,112.6,112.6,112.6,0
20081201|2008-07-09 16:00,9,112.4,112.4,112.4,112.4,0
20081201|2008-07-10 01:30,10,112.575,112.575,112.575,112.575,0
20081201|2008-07-10 04:00,10,112.55,112.55,112.55,112.55,0
20081201|2008-07-10 06:00,10,112.55,112.575,112.55,112.575,0
20081201|2008-07-10 08:00,10,112.375,112.475,112.375,112.475,0
20081201|2008-07-10 08:30,10,112.4,112.525,112.4,112.5,0
20081201|2008-07-10 09:00,10,112.55,113.05,112.55,112.725,0
20081201|2008-07-10 09:30,10,112.75,112.925,112.575,112.6,0
20081201|2008-07-10 10:00,10,112.6,112.85,112.55,112.725,0
20081201|2008-07-10 10:30,10,112.775,112.875,112.5,112.675,0
20081201|2008-07-10 11:00,10,112.675,112.7,112.35,112.6,0
20081201|2008-07-10 11:30,10,112.525,112.55,112.35,112.4,0
20081201|2008-07-10 12:00,10,112.35,112.375,112.025,112.025,0
20081201|2008-07-10 12:30,10,112.125,112.225,111.8,112.2,0
20081201|2008-07-10 13:00,10,112.3,112.3,111.9,112,0
20081201|2008-07-10 13:30,10,112,112,111.85,111.85,0
20081201|2008-07-10 14:30,10,111.95,111.95,111.95,111.95,0
20081201|2008-07-10 15:30,10,111.9,111.9,111.9,111.9,0
20081201|2008-07-10 16:00,10,112.05,112.05,112.05,112.05,0
20081201|2008-07-11 05:00,11,111.9,111.9,111.9,111.9,0
20081201|2008-07-11 05:30,11,111.975,111.975,111.975,111.975,0
20081201|2008-07-11 06:00,11,111.95,111.95,111.95,111.95,0
20081201|2008-07-11 06:30,11,111.975,111.975,111.9,111.9,0
20081201|2008-07-11 07:00,11,111.975,112,111.975,112,0
20081201|2008-07-11 07:30,11,112.1,112.1,111.95,111.95,0
20081201|2008-07-11 08:00,11,111.95,112.1,111.95,112.05,0
20081201|2008-07-11 08:30,11,112.05,112.1,112,112.1,0
20081201|2008-07-11 09:00,11,112,112.15,111.7,111.9,0
20081201|2008-07-11 09:30,11,111.975,112,111.3,111.35,0
20081201|2008-07-11 10:00,11,111.45,111.45,111,111,0
20081201|2008-07-11 10:30,11,111.2,111.3,111.175,111.225,0
20081201|2008-07-11 11:00,11,111.25,111.3,111.25,111.3,0
20081201|2008-07-11 11:30,11,111.25,111.25,111.15,111.2,0
20081201|2008-07-11 12:00,11,111.2,111.45,111.2,111.3,0
20081201|2008-07-11 12:30,11,111.3,111.425,111.25,111.375,0
20081201|2008-07-11 13:00,11,111.3,111.4,111.25,111.325,0
20081201|2008-07-11 16:00,11,111.4,111.4,111.4,111.4,0
20081201|2008-07-14 09:00,14,111.4,111.4,109.35,109.425,0
20081201|2008-07-14 09:30,14,109.45,110.05,109.45,109.8,0
20081201|2008-07-14 10:00,14,109.775,109.925,109.725,109.75,0
20081201|2008-07-14 10:30,14,109.95,110,109.75,109.95,0
20081201|2008-07-14 11:00,14,110,110.1,109.95,110.05,0
20081201|2008-07-14 11:30,14,110,110.05,109.65,109.65,0
20081201|2008-07-14 12:00,14,109.6,109.6,109.4,109.525,0
20081201|2008-07-14 12:30,14,109.4,109.575,109.35,109.5,0
20081201|2008-07-14 13:00,14,109.45,109.5,109.35,109.45,0
20081201|2008-07-14 14:00,14,109.45,109.45,109.4,109.4,0
20081201|2008-07-14 14:30,14,109.35,109.45,109.35,109.45,0
20081201|2008-07-14 15:00,14,109.45,109.45,109.45,109.45,0
20081201|2008-07-14 15:30,14,109.4,109.4,109.4,109.4,0
20081201|2008-07-14 16:00,14,109.45,109.45,109.45,109.45,0
20081201|2008-07-14 17:30,15,109.35,109.4,109.35,109.4,0
20081201|2008-07-14 18:30,15,109.35,109.35,109.35,109.35,0
20081201|2008-07-14 19:30,15,109.4,109.4,109.4,109.4,0
20081201|2008-07-15 00:00,15,109.3,109.3,109.3,109.3,0
20081201|2008-07-15 03:00,15,109.3,109.3,109.3,109.3,0
20081201|2008-07-15 05:30,15,109.375,109.375,109.375,109.375,0
20081201|2008-07-15 07:30,15,109.3,109.3,109.3,109.3,0
20081201|2008-07-15 08:00,15,109.4,109.4,109.35,109.4,0
20081201|2008-07-15 08:30,15,109.4,109.475,109.4,109.475,0
20081201|2008-07-15 09:00,15,109.55,109.65,109.375,109.575,0
20081201|2008-07-15 09:30,15,109.625,109.65,109.2,109.2,0
20081201|2008-07-15 10:00,15,109.3,109.3,108.8,109,0
20081201|2008-07-15 10:30,15,109.175,109.25,109.025,109.1,0
20081201|2008-07-15 11:00,15,109.15,109.15,109.075,109.1,0
20081201|2008-07-15 11:30,15,109.1,109.325,109.075,109.225,0
20081201|2008-07-15 12:00,15,109.175,109.2,109.15,109.15,0
20081201|2008-07-15 12:30,15,109.2,110,109.2,110,0
20081201|2008-07-15 13:00,15,109.925,110.075,109.875,109.9,0
20081201|2008-07-15 13:30,15,109.975,109.975,109.875,109.875,0
20081201|2008-07-15 14:00,15,109.825,109.825,109.75,109.8,0
20081201|2008-07-15 14:30,15,109.95,109.95,109.525,109.525,0
20081201|2008-07-15 16:00,15,110,110,110,110,0
20081201|2008-07-15 17:30,16,109.75,109.75,109.75,109.75,0
20081201|2008-07-15 18:00,16,109.75,109.75,109.75,109.75,0
20081201|2008-07-15 18:30,16,109.75,109.75,109.75,109.75,0
20081201|2008-07-15 19:00,16,109.925,109.95,109.925,109.95,0
20081201|2008-07-15 19:30,16,109.9,109.975,109.75,109.75,0
20081201|2008-07-16 01:30,16,109.75,109.75,109.75,109.75,0
20081201|2008-07-16 03:00,16,109.7,109.7,109.6,109.6,0
20081201|2008-07-16 03:30,16,109.7,109.7,109.7,109.7,0
20081201|2008-07-16 07:30,16,109.55,109.6,109.475,109.475,0
20081201|2008-07-16 08:00,16,109.475,109.5,109.475,109.475,0
20081201|2008-07-16 08:30,16,109.4,109.4,109.4,109.4,0
20081201|2008-07-16 09:00,16,109.425,109.5,109.175,109.175,1
20081201|2008-07-16 09:30,16,109.15,109.2,108.925,109.025,0
20081201|2008-07-16 10:00,16,109.05,109.25,109,109.25,0
20081201|2008-07-16 10:30,16,109.25,109.3,108.95,109,1
20081201|2008-07-16 11:00,16,109,109.3,108.95,109.3,0
20081201|2008-07-16 11:30,16,109.2,109.25,109.1,109.25,0
20081201|2008-07-16 12:00,16,109.225,109.35,109.175,109.325,0
20081201|2008-07-16 12:30,16,109.35,109.55,109.35,109.475,0
20081201|2008-07-16 13:00,16,109.5,109.5,109.325,109.35,0
20081201|2008-07-16 15:00,16,109.425,109.425,109.425,109.425,0
20081201|2008-07-16 15:30,16,109.4,109.4,109.275,109.275,0
20081201|2008-07-16 16:00,16,109.55,109.55,109.55,109.55,0
20081201|2008-07-17 06:30,17,109.125,109.125,109.1,109.1,0
20081201|2008-07-17 07:00,17,109.075,109.075,109.025,109.025,0
20081201|2008-07-17 07:30,17,109,109,109,109,0
20081201|2008-07-17 08:00,17,109.275,109.275,109.15,109.15,0
20081201|2008-07-17 08:30,17,109.15,109.3,109.025,109.3,0
20081201|2008-07-17 09:00,17,109.1,109.1,108.9,109.1,0
20081201|2008-07-17 09:30,17,109.1,109.275,109.1,109.25,0
20081201|2008-07-17 10:00,17,109.275,109.95,109.25,109.7,0
20081201|2008-07-17 10:30,17,109.625,109.85,109.175,109.3,0
20081201|2008-07-17 11:00,17,109.15,109.15,108.075,108.35,0
20081201|2008-07-17 11:30,17,108.35,108.5,108.25,108.275,0
20081201|2008-07-17 12:00,17,108.275,108.3,108.125,108.225,0
20081201|2008-07-17 12:30,17,108.1,108.175,107.825,107.85,0
20081201|2008-07-17 13:00,17,107.9,108,107.55,107.9,0
20081201|2008-07-17 13:30,17,107.9,107.9,107.65,107.65,0
20081201|2008-07-17 14:00,17,107.8,107.9,107.8,107.9,0
20081201|2008-07-17 15:00,17,107.85,107.85,107.85,107.85,0
20081201|2008-07-17 15:30,17,107.7,107.85,107.7,107.85,0
20081201|2008-07-17 16:00,17,107.9,107.9,107.9,107.9,0
20081201|2008-07-17 17:00,18,107.85,107.85,107.85,107.85,0
20081201|2008-07-17 17:30,18,107.85,107.85,107.85,107.85,0
20081201|2008-07-17 18:00,18,107.85,107.85,107.85,107.85,0
20081201|2008-07-17 20:00,18,107.9,107.9,107.9,107.9,0
20081201|2008-07-17 20:30,18,107.9,107.9,107.9,107.9,0
20081201|2008-07-18 06:00,18,107.8,107.8,107.8,107.8,0
20081201|2008-07-18 06:30,18,107.925,107.95,107.925,107.95,0
20081201|2008-07-18 07:00,18,107.9,107.9,107.85,107.9,0
20081201|2008-07-18 07:30,18,107.9,108,107.8,107.9,0
20081201|2008-07-18 08:00,18,107.8,107.85,107.75,107.85,0
20081201|2008-07-18 08:30,18,107.85,107.9,107.85,107.875,0
20081201|2008-07-18 09:00,18,107.85,108.675,107.85,108.35,0
20081201|2008-07-18 09:30,18,108.35,108.675,108.3,108.3,0
20081201|2008-07-18 10:00,18,108.25,108.3,108.175,108.3,0
20081201|2008-07-18 10:30,18,108.25,108.325,108.125,108.25,0
20081201|2008-07-18 11:00,18,108.25,108.5,108.25,108.4,0
20081201|2008-07-18 11:30,18,108.4,108.55,108.375,108.45,0
20081201|2008-07-18 12:00,18,108.475,108.475,108.25,108.25,1
20081201|2008-07-18 12:30,18,108.1,108.175,107.9,107.925,0
20081201|2008-07-18 13:00,18,108.075,108.55,107.95,108.55,0
20081201|2008-07-18 16:00,18,108.075,108.075,108.075,108.075,0
20081201|2008-07-21 09:00,21,108.45,108.575,108.3,108.375,0
20081201|2008-07-21 09:30,21,108.5,108.525,108.2,108.2,0
20081201|2008-07-21 10:00,21,108.175,108.25,108.075,108.1,0
20081201|2008-07-21 10:30,21,108.25,108.6,108.2,108.5,0
20081201|2008-07-21 11:00,21,108.425,108.45,108.4,108.45,0
20081201|2008-07-21 11:30,21,108.5,108.55,108.425,108.425,0
20081201|2008-07-21 12:00,21,108.35,108.525,108.35,108.525,0
20081201|2008-07-21 12:30,21,108.5,108.55,108.45,108.45,0
20081201|2008-07-21 13:00,21,108.5,108.5,108.45,108.5,0
20081201|2008-07-21 14:00,21,108.5,108.5,108.5,108.5,0
20081201|2008-07-21 15:30,21,108.45,108.45,108.45,108.45,0
20081201|2008-07-21 16:00,21,108.45,108.45,108.45,108.45,0
20081201|2008-07-21 17:00,22,108.35,108.35,108.35,108.35,0
20081201|2008-07-21 17:30,22,108.35,108.35,108.35,108.35,0
20081201|2008-07-21 18:30,22,108.35,108.4,108.35,108.4,0
20081201|2008-07-21 22:00,22,108.55,108.55,108.5,108.5,0
20081201|2008-07-22 06:00,22,108.45,108.45,108.45,108.45,0
20081201|2008-07-22 06:30,22,108.5,108.5,108.5,108.5,0
20081201|2008-07-22 07:00,22,108.6,108.6,108.6,108.6,0
20081201|2008-07-22 08:30,22,108.525,108.55,108.375,108.425,0
20081201|2008-07-22 09:00,22,108.25,108.25,107.75,107.975,0
20081201|2008-07-22 09:30,22,107.95,107.975,107.6,107.65,0
20081201|2008-07-22 10:00,22,107.6,107.75,107.6,107.65,0
20081201|2008-07-22 10:30,22,107.65,107.675,107.4,107.525,0
20081201|2008-07-22 11:00,22,107.525,107.625,107.525,107.625,0
20081201|2008-07-22 11:30,22,107.675,107.675,107.45,107.45,0
20081201|2008-07-22 12:00,22,107.5,107.65,107.45,107.45,0
20081201|2008-07-22 12:30,22,107.45,107.7,107.375,107.55,0
20081201|2008-07-22 13:00,22,107.4,107.5,107.275,107.5,0
20081201|2008-07-22 13:30,22,107.5,107.5,107.5,107.5,0
20081201|2008-07-22 14:00,22,107.55,107.55,107.55,107.55,0
20081201|2008-07-22 15:00,22,107.4,107.4,107.4,107.4,0
20081201|2008-07-22 16:00,22,107.55,107.55,107.55,107.55,0
20081201|2008-07-22 18:00,23,107.45,107.45,107.45,107.45,0
20081201|2008-07-22 21:30,23,107.4,107.4,107.375,107.375,0
20081201|2008-07-23 02:00,23,107.25,107.25,107.2,107.2,0
20081201|2008-07-23 03:30,23,107.15,107.15,107.15,107.15,0
20081201|2008-07-23 05:30,23,107.1,107.125,107.1,107.125,0
20081201|2008-07-23 06:00,23,107.1,107.125,107.1,107.125,0
20081201|2008-07-23 06:30,23,107.125,107.125,107.075,107.075,0
20081201|2008-07-23 07:00,23,107.075,107.075,107.025,107.025,0
20081201|2008-07-23 07:30,23,107.1,107.25,107.1,107.25,0
20081201|2008-07-23 08:00,23,107.2,107.2,107,107.075,0
20081201|2008-07-23 08:30,23,107.025,107.05,107,107.05,0
20081201|2008-07-23 09:00,23,106.975,107.325,106.5,106.5,0
20081201|2008-07-23 09:30,23,106.5,106.65,106.3,106.55,0
20081201|2008-07-23 10:00,23,106.55,106.675,106.375,106.6,0
20081201|2008-07-23 10:30,23,106.6,106.675,106.5,106.55,0
20081201|2008-07-23 11:00,23,106.6,107.4,106.6,107.375,0
20081201|2008-07-23 11:30,23,107.4,107.4,107.2,107.3,0
20081201|2008-07-23 12:00,23,107.225,107.35,107.2,107.3,0
20081201|2008-07-23 12:30,23,107.2,108,107.2,108,0
20081201|2008-07-23 13:00,23,108,108,107.7,107.75,0
20081201|2008-07-23 13:30,23,107.775,107.85,107.75,107.85,0
20081201|2008-07-23 14:00,23,107.9,107.9,107.9,107.9,0
20081201|2008-07-23 14:30,23,107.8,107.8,107.8,107.8,0
20081201|2008-07-23 15:00,23,107.775,107.775,107.775,107.775,0
20081201|2008-07-23 15:30,23,107.775,107.875,107.775,107.775,0
20081201|2008-07-23 16:00,23,107.925,107.925,107.925,107.925,0
20081201|2008-07-23 22:30,24,107.975,108.225,107.975,108.225,0
20081201|2008-07-24 00:00,24,108.225,108.225,108.225,108.225,0
20081201|2008-07-24 07:00,24,108.1,108.1,108.1,108.1,0
20081201|2008-07-24 07:30,24,108.1,108.15,108.1,108.15,0
20081201|2008-07-24 08:00,24,107.925,107.925,107.925,107.925,0
20081201|2008-07-24 08:30,24,107.925,108.1,107.925,108,0
20081201|2008-07-24 09:00,24,108,108.125,107.5,107.75,0
20081201|2008-07-24 09:30,24,107.8,107.8,107.35,107.525,0
20081201|2008-07-24 10:00,24,107.375,107.475,107.15,107.475,0
20081201|2008-07-24 10:30,24,107.4,107.45,107.225,107.225,0
20081201|2008-07-24 11:00,24,107.15,107.4,107.075,107.4,0
20081201|2008-07-24 11:30,24,107.225,107.375,107.1,107.375,0
20081201|2008-07-24 12:00,24,107.4,107.85,107.4,107.7,0
20081201|2008-07-24 12:30,24,107.625,108.3,107.6,108.3,0
20081201|2008-07-24 13:00,24,108.3,108.325,108.15,108.25,0
20081201|2008-07-24 13:30,24,108.25,108.25,108.25,108.25,0
20081201|2008-07-24 14:00,24,108.225,108.225,108.225,108.225,0
20081201|2008-07-24 14:30,24,108.2,108.2,108.2,108.2,0
20081201|2008-07-24 15:00,24,108.175,108.175,108.15,108.15,0
20081201|2008-07-24 15:30,24,108.15,108.15,108.15,108.15,0
20081201|2008-07-24 16:00,24,108.3,108.3,108.3,108.3,0
20081201|2008-07-24 17:00,25,108.3,108.3,107.95,107.95,0
20081201|2008-07-24 17:30,25,108.1,108.275,108.1,108.275,0
20081201|2008-07-24 18:00,25,108.3,108.3,108.3,108.3,0
20081201|2008-07-24 18:30,25,108.225,108.225,108.225,108.225,0
20081201|2008-07-24 20:00,25,108.2,108.2,108.2,108.2,0
20081201|2008-07-25 05:30,25,108.3,108.3,108.3,108.3,0
20081201|2008-07-25 06:00,25,108.2,108.2,108.175,108.175,0
20081201|2008-07-25 07:30,25,108.15,108.15,108.1,108.1,0
20081201|2008-07-25 08:00,25,108.1,108.1,107.95,107.95,0
20081201|2008-07-25 08:30,25,107.95,107.95,107.9,107.925,0
20081201|2008-07-25 09:00,25,107.925,107.925,107.325,107.75,0
20081201|2008-07-25 09:30,25,107.75,107.8,107.575,107.6,0
20081201|2008-07-25 10:00,25,107.55,107.575,107.3,107.3,0
20081201|2008-07-25 10:30,25,107.3,107.6,107.225,107.6,0
20081201|2008-07-25 11:00,25,107.525,107.525,107.275,107.275,0
20081201|2008-07-25 11:30,25,107.425,107.475,107.275,107.45,0
20081201|2008-07-25 12:00,25,107.4,107.425,107.275,107.35,0
20081201|2008-07-25 12:30,25,107.35,107.575,107.3,107.35,0
20081201|2008-07-25 13:00,25,107.25,107.3,107.1,107.175,0
20081201|2008-07-25 16:00,25,107.3,107.3,107.3,107.3,0
20081201|2008-07-28 09:00,28,106.9,107,106.65,106.825,0
20081201|2008-07-28 09:30,28,106.75,107.025,106.725,106.875,0
20081201|2008-07-28 10:00,28,106.85,106.875,106.75,106.8,0
20081201|2008-07-28 10:30,28,106.825,106.825,106.625,106.725,0
20081201|2008-07-28 11:00,28,106.65,106.8,106.65,106.75,0
20081201|2008-07-28 11:30,28,106.85,106.95,106.825,106.9,0
20081201|2008-07-28 12:00,28,106.925,107.025,106.925,106.95,0
20081201|2008-07-28 12:30,28,106.95,107.125,106.95,107.025,0
20081201|2008-07-28 13:00,28,106.925,107,106.925,107,0
20081201|2008-07-28 13:30,28,106.85,106.975,106.85,106.975,0
20081201|2008-07-28 14:30,28,107.025,107.025,107,107,0
20081201|2008-07-28 15:00,28,106.9,107,106.9,107,0
20081201|2008-07-28 15:30,28,107,107,107,107,0
20081201|2008-07-28 16:00,28,106.9,106.9,106.9,106.9,0
20081201|2008-07-28 18:00,29,106.8,106.8,106.8,106.8,0
20081201|2008-07-28 18:30,29,107,107.1,107,107.1,0
20081201|2008-07-28 20:00,29,107,107,107,107,0
20081201|2008-07-28 21:30,29,107,107,107,107,0
20081201|2008-07-29 05:00,29,106.9,106.9,106.8,106.8,0
20081201|2008-07-29 06:30,29,106.9,106.9,106.9,106.9,0
20081201|2008-07-29 07:30,29,106.9,106.9,106.65,106.65,0
20081201|2008-07-29 08:00,29,106.75,106.75,106.75,106.75,0
20081201|2008-07-29 08:30,29,106.925,106.975,106.875,106.95,0
20081201|2008-07-29 09:00,29,107,107.35,106.925,107.15,0
20081201|2008-07-29 09:30,29,107.15,107.15,106.85,107.025,0
20081201|2008-07-29 10:00,29,107,107.15,106.9,106.95,0
20081201|2008-07-29 10:30,29,107.05,107.225,106.975,107.15,0
20081201|2008-07-29 11:00,29,107.125,107.675,107.1,107.575,0
20081201|2008-07-29 11:30,29,107.6,107.725,107.55,107.625,0
20081201|2008-07-29 12:00,29,107.625,108,107.625,107.925,0
20081201|2008-07-29 12:30,29,107.925,108,107.6,107.625,0
20081201|2008-07-29 13:00,29,107.6,107.675,107.525,107.6,0
20081201|2008-07-29 13:30,29,107.55,107.55,107.525,107.525,0
20081201|2008-07-29 15:30,29,107.575,107.575,107.575,107.575,0
20081201|2008-07-29 16:00,29,107.525,107.525,107.525,107.525,0
20081201|2008-07-29 17:30,30,107.65,107.65,107.65,107.65,0
20081201|2008-07-29 20:00,30,107.6,107.6,107.6,107.6,0
20081201|2008-07-30 03:00,30,107.6,107.65,107.6,107.6,0
20081201|2008-07-30 03:30,30,107.65,107.725,107.55,107.725,0
20081201|2008-07-30 04:00,30,107.8,107.8,107.8,107.8,0
20081201|2008-07-30 05:00,30,107.85,107.85,107.85,107.85,0
20081201|2008-07-30 05:30,30,107.7,107.7,107.6,107.6,0
20081201|2008-07-30 06:00,30,107.65,107.65,107.65,107.65,0
20081201|2008-07-30 06:30,30,107.7,107.7,107.7,107.7,0
20081201|2008-07-30 08:00,30,107.65,107.65,107.4,107.4,0
20081201|2008-07-30 08:30,30,107.65,107.7,107.55,107.55,0
20081201|2008-07-30 09:00,30,107.425,108.325,107.075,108.2,0
20081201|2008-07-30 09:30,30,108.1,108.3,108.025,108.2,0
20081201|2008-07-30 10:00,30,108.15,108.175,108,108,0
20081201|2008-07-30 10:30,30,108,108.05,107.7,107.85,0
20081201|2008-07-30 11:00,30,107.825,107.875,107.75,107.875,0
20081201|2008-07-30 11:30,30,107.85,108,107.8,107.8,0
20081201|2008-07-30 12:00,30,107.8,107.825,107.75,107.8,0
20081201|2008-07-30 12:30,30,108.025,108.3,107.85,108.1,0
20081201|2008-07-30 13:00,30,108.25,108.25,107.95,108.2,0
20081201|2008-07-30 13:30,30,108.25,108.275,108.25,108.275,0
20081201|2008-07-30 14:00,30,108.3,108.3,108.3,108.3,0
20081201|2008-07-30 16:00,30,108.15,108.15,108.15,108.15,0
20081201|2008-07-30 18:00,31,108.15,108.15,108.15,108.15,0
20081201|2008-07-30 18:30,31,108.25,108.25,108.25,108.25,0
20081201|2008-07-30 19:30,31,108.25,108.25,108.2,108.2,0
20081201|2008-07-30 20:00,31,108.25,108.25,108.25,108.25,0
20081201|2008-07-31 01:00,31,108.3,108.3,108.3,108.3,0
20081201|2008-07-31 04:30,31,108.25,108.25,108.25,108.25,0
20081201|2008-07-31 08:00,31,108.2,108.2,108.2,108.2,0
20081201|2008-07-31 08:30,31,108.2,108.2,108.05,108.05,0
20081201|2008-07-31 09:00,31,108.15,108.375,107.95,108.3,0
20081201|2008-07-31 09:30,31,108.325,108.725,108.325,108.475,0
20081201|2008-07-31 10:00,31,108.575,108.6,108.3,108.4,0
20081201|2008-07-31 10:30,31,108.475,108.85,108.25,108.85,0
20081201|2008-07-31 11:00,31,108.75,108.9,108.65,108.85,0
20081201|2008-07-31 11:30,31,108.825,108.85,108.65,108.65,0
20081201|2008-07-31 12:00,31,108.825,109.05,108.775,109.025,0
20081201|2008-07-31 12:30,31,109.025,109.1,108.675,108.75,0
20081201|2008-07-31 13:00,31,108.9,109.2,108.9,109.2,0
20081201|2008-07-31 14:00,31,109.1,109.1,109.1,109.1,0
20081201|2008-07-31 14:30,31,109.2,109.25,109.2,109.25,0
20081201|2008-07-31 15:00,31,109.25,109.25,109.25,109.25,0
20081201|2008-07-31 15:30,31,109.25,109.3,109.175,109.2,0
20081201|2008-07-31 16:00,31,109.025,109.025,109.025,109.025,0
20081201|2008-07-31 19:00,1,108.925,108.95,108.925,108.95,0
20081201|2008-07-31 21:00,1,108.95,108.95,108.95,108.95,0
20081201|2008-08-01 04:00,1,108.95,108.95,108.95,108.95,0
20081201|2008-08-01 04:30,1,108.9,108.975,108.9,108.975,0
20081201|2008-08-01 05:30,1,108.85,108.85,108.8,108.8,0
20081201|2008-08-01 06:30,1,108.825,108.825,108.825,108.825,0
20081201|2008-08-01 08:00,1,109.2,109.2,109.125,109.125,0
20081201|2008-08-01 08:30,1,109.05,109.35,109.05,109.35,0
20081201|2008-08-01 09:00,1,109.45,110.175,109.35,109.95,0
20081201|2008-08-01 09:30,1,109.875,110,109.775,109.875,0
20081201|2008-08-01 10:00,1,109.85,110.1,109.775,110,0
20081201|2008-08-01 10:30,1,109.975,110.1,109.925,109.975,0
20081201|2008-08-01 11:00,1,110.1,110.1,109.85,109.875,0
20081201|2008-08-01 11:30,1,109.85,109.9,109.75,109.9,0
20081201|2008-08-01 12:00,1,109.85,110.075,109.85,110.025,0
20081201|2008-08-01 12:30,1,110.075,110.4,110,110.4,1
20081201|2008-08-01 13:00,1,110.4,110.4,110.2,110.325,0
20081201|2008-08-01 13:30,1,110.375,110.375,110.375,110.375,0
20081201|2008-08-01 16:00,1,110.125,110.125,110.125,110.125,0
20081201|2008-08-04 09:00,4,110.25,110.45,110,110.45,0
20081201|2008-08-04 09:30,4,110.45,110.45,109.775,109.85,0
20081201|2008-08-04 10:00,4,109.825,110,109.55,109.95,0
20081201|2008-08-04 10:30,4,110.05,110.125,109.575,109.725,0
20081201|2008-08-04 11:00,4,109.675,109.975,109.65,109.8,0
20081201|2008-08-04 11:30,4,109.7,109.7,109.125,109.25,0
20081201|2008-08-04 12:00,4,109.25,109.375,109.175,109.375,0
20081201|2008-08-04 12:30,4,109.325,109.575,109.325,109.5,0
20081201|2008-08-04 13:00,4,109.45,109.45,109.2,109.2,0
20081201|2008-08-04 13:30,4,109.2,109.2,109.15,109.15,0
20081201|2008-08-04 14:00,4,109.3,109.4,109.125,109.125,0
20081201|2008-08-04 14:30,4,109.3,109.35,109.3,109.35,0
20081201|2008-08-04 15:00,4,109.35,109.35,109.35,109.35,0
20081201|2008-08-04 16:00,4,109.425,109.425,109.425,109.425,0
20081201|2008-08-04 18:00,5,109.125,109.125,109.1,109.1,0
20081201|2008-08-04 18:30,5,109.1,109.1,109,109,0
20081201|2008-08-04 19:00,5,109,109.1,109,109.1,0
20081201|2008-08-04 21:30,5,109.025,109.025,109.025,109.025,0
20081201|2008-08-04 22:30,5,109.25,109.25,109.25,109.25,0
20081201|2008-08-05 01:30,5,108.85,108.85,108.85,108.85,0
20081201|2008-08-05 03:00,5,109.125,109.125,109.125,109.125,0
20081201|2008-08-05 06:00,5,109,109,109,109,0
20081201|2008-08-05 07:00,5,108.875,108.875,108.875,108.875,0
20081201|2008-08-05 07:30,5,108.85,108.85,108.7,108.7,0
20081201|2008-08-05 08:00,5,108.7,109.025,108.625,109.025,0
20081201|2008-08-05 08:30,5,108.85,108.925,108.85,108.925,0
20081201|2008-08-05 09:00,5,108.9,109.225,108.6,108.6,0
20081201|2008-08-05 09:30,5,108.6,109.05,108.5,108.85,0
20081201|2008-08-05 10:00,5,108.85,108.85,108.6,108.65,0
20081201|2008-08-05 10:30,5,108.65,108.65,108.3,108.6,0
20081201|2008-08-05 11:00,5,108.625,108.775,108.6,108.725,0
20081201|2008-08-05 11:30,5,108.675,108.85,108.45,108.85,0
20081201|2008-08-05 12:00,5,108.825,108.825,108.45,108.525,0
20081201|2008-08-05 12:30,5,108.575,108.575,107.375,107.375,1
20081201|2008-08-05 13:00,5,107.4,107.45,107.3,107.3,0
20081201|2008-08-05 13:30,5,107.35,107.35,107.2,107.35,0
20081201|2008-08-05 14:00,5,107.35,107.35,107.2,107.2,0
20081201|2008-08-05 15:00,5,107.2,107.2,107.2,107.2,0
20081201|2008-08-05 15:30,5,107.175,107.175,107.175,107.175,0
20081201|2008-08-05 16:00,5,107.3,107.3,107.3,107.3,0
20081201|2008-08-05 17:00,6,107.2,107.2,107.2,107.2,0
20081201|2008-08-05 17:30,6,107.125,107.35,107.125,107.35,0
20081201|2008-08-05 19:00,6,107.375,107.375,107.375,107.375,0
20081201|2008-08-05 20:00,6,107.4,107.4,107.4,107.4,0
20081201|2008-08-05 22:30,6,107.35,107.35,107.35,107.35,0
20081201|2008-08-05 23:00,6,107.35,107.35,107.35,107.35,0
20081201|2008-08-06 01:00,6,107.375,107.375,107.375,107.375,0
20081201|2008-08-06 04:00,6,107.25,107.25,107.25,107.25,0
20081201|2008-08-06 05:00,6,107.25,107.25,107.25,107.25,0
20081201|2008-08-06 06:30,6,107.275,107.275,107.275,107.275,0
20081201|2008-08-06 07:30,6,107.375,107.375,107.375,107.375,0
20081201|2008-08-06 08:00,6,107.375,107.375,107.375,107.375,0
20081201|2008-08-06 08:30,6,107.375,107.375,107.375,107.375,0
20081201|2008-08-06 09:00,6,107.375,107.425,106.925,107.075,0
20081201|2008-08-06 09:30,6,107.225,107.225,106.7,106.75,0
20081201|2008-08-06 10:00,6,106.7,107.05,106.55,106.625,0
20081201|2008-08-06 10:30,6,106.575,106.575,106.275,106.325,0
20081201|2008-08-06 11:00,6,106.4,107.15,106.4,106.9,0
20081201|2008-08-06 11:30,6,106.875,107.4,106.65,106.8,0
20081201|2008-08-06 12:00,6,106.8,106.975,106.65,106.725,0
20081201|2008-08-06 12:30,6,106.8,107.35,106.8,107.325,0
20081201|2008-08-06 13:00,6,107.175,107.375,107.15,107.25,0
20081201|2008-08-06 13:30,6,107.2,107.2,107.2,107.2,0
20081201|2008-08-06 14:00,6,107.35,107.35,107.35,107.35,0
20081201|2008-08-06 14:30,6,107.4,107.5,107,107,0
20081201|2008-08-06 15:00,6,107.2,107.325,107.175,107.325,0
20081201|2008-08-06 15:30,6,107.35,107.35,107.35,107.35,0
20081201|2008-08-06 16:00,6,107.25,107.25,107.25,107.25,0
20081201|2008-08-06 17:00,7,107.25,107.25,107.25,107.25,0
20081201|2008-08-06 17:30,7,107.275,107.5,107.275,107.5,0
20081201|2008-08-06 19:00,7,107.475,107.475,107.475,107.475,0
20081201|2008-08-06 20:00,7,107.5,107.5,107.5,107.5,0
20081201|2008-08-06 20:30,7,107.5,107.5,107.5,107.5,0
20081201|2008-08-07 00:30,7,107.5,107.5,107.5,107.5,0
20081201|2008-08-07 03:00,7,107.45,107.45,107.45,107.45,0
20081201|2008-08-07 03:30,7,107.45,107.45,107.45,107.45,0
20081201|2008-08-07 05:30,7,107.475,107.5,107.475,107.5,0
20081201|2008-08-07 06:30,7,107.55,107.925,107.55,107.925,0
20081201|2008-08-07 07:00,7,107.525,107.525,107.525,107.525,0
20081201|2008-08-07 07:30,7,107.6,107.65,107.6,107.65,0
20081201|2008-08-07 08:00,7,107.6,107.6,107.275,107.55,0
20081201|2008-08-07 08:30,7,107.55,107.75,107.55,107.75,0
20081201|2008-08-07 09:00,7,107.55,107.85,106.95,107.3,0
20081201|2008-08-07 09:30,7,107.325,107.65,107.2,107.575,0
20081201|2008-08-07 10:00,7,107.675,107.9,107.525,107.6,0
20081201|2008-08-07 10:30,7,107.7,107.9,107.35,107.475,0
20081201|2008-08-07 11:00,7,107.45,107.625,107.4,107.6,0
20081201|2008-08-07 11:30,7,107.55,107.675,107.25,107.3,0
20081201|2008-08-07 12:00,7,107.25,107.25,106.8,107,0
20081201|2008-08-07 12:30,7,107.025,107.125,106.375,106.825,0
20081201|2008-08-07 13:00,7,107,107.025,106.725,106.725,0
20081201|2008-08-07 13:30,7,106.775,106.9,106.775,106.9,0
20081201|2008-08-07 14:00,7,106.95,106.95,106.95,106.95,0
20081201|2008-08-07 14:30,7,106.875,106.9,106.825,106.825,0
20081201|2008-08-07 15:30,7,106.9,106.95,106.9,106.95,0
20081201|2008-08-07 16:00,7,106.825,106.825,106.825,106.825,0
20081201|2008-08-07 17:00,8,106.95,107.25,106.825,107.25,0
20081201|2008-08-07 17:30,8,107.2,107.7,107.2,107.25,0
20081201|2008-08-07 18:00,8,107.25,107.45,107.125,107.125,0
20081201|2008-08-07 18:30,8,107.15,107.3,107.1,107.3,0
20081201|2008-08-07 19:00,8,107.3,107.3,107.1,107.1,0
20081201|2008-08-07 19:30,8,107.2,107.2,107.2,107.2,0
20081201|2008-08-07 20:00,8,106.9,106.9,106.65,106.65,0
20081201|2008-08-07 22:30,8,106.975,106.975,106.975,106.975,0
20081201|2008-08-08 04:00,8,107.1,107.1,107.1,107.1,0
20081201|2008-08-08 05:00,8,107.1,107.125,107.1,107.1,0
20081201|2008-08-08 05:30,8,106.75,106.75,106.75,106.75,0
20081201|2008-08-08 07:30,8,106.775,106.775,106.725,106.75,0
20081201|2008-08-08 08:00,8,106.75,106.75,106.75,106.75,0
20081201|2008-08-08 08:30,8,107,107,106.825,106.825,0
20081201|2008-08-08 09:00,8,106.9,107,106.125,106.75,0
20081201|2008-08-08 09:30,8,106.725,107.375,106.65,107.375,0
20081201|2008-08-08 10:00,8,107.25,107.25,106.7,106.75,0
20081201|2008-08-08 10:30,8,106.725,107,106.725,107,0
20081201|2008-08-08 11:00,8,107,107.2,106.95,106.95,0
20081201|2008-08-08 11:30,8,106.975,106.975,106.4,106.5,0
20081201|2008-08-08 12:00,8,106.5,106.575,106.425,106.5,0
20081201|2008-08-08 12:30,8,106.4,106.4,106,106.15,0
20081201|2008-08-08 13:00,8,106.15,106.175,105.9,106,0
20081201|2008-08-08 16:00,8,106.05,106.05,106.05,106.05,0
20081201|2008-08-11 09:00,11,106.075,106.325,106.05,106.25,0
20081201|2008-08-11 09:30,11,106.225,106.4,106.15,106.325,0
20081201|2008-08-11 10:00,11,106.35,106.4,106.3,106.35,0
20081201|2008-08-11 10:30,11,106.375,106.45,106.325,106.4,0
20081201|2008-08-11 11:00,11,106.425,106.45,106.3,106.325,0
20081201|2008-08-11 11:30,11,106.4,106.525,106.325,106.525,0
20081201|2008-08-11 12:00,11,106.55,106.675,106.5,106.5,0
20081201|2008-08-11 12:30,11,106.6,107.15,106.6,107.15,0
20081201|2008-08-11 13:00,11,106.775,107,106.775,106.9,0
20081201|2008-08-11 13:30,11,106.875,106.875,106.875,106.875,0
20081201|2008-08-11 14:00,11,106.925,106.975,106.925,106.975,0
20081201|2008-08-11 14:30,11,106.95,106.95,106.95,106.95,0
20081201|2008-08-11 15:00,11,106.875,106.875,106.875,106.875,0
20081201|2008-08-11 15:30,11,106.85,106.85,106.85,106.85,0
20081201|2008-08-11 16:00,11,106.925,106.925,106.925,106.925,0
20081201|2008-08-11 20:30,12,106.825,106.825,106.825,106.825,0
20081201|2008-08-11 21:00,12,106.85,106.85,106.85,106.85,0
20081201|2008-08-11 22:30,12,106.975,106.975,106.975,106.975,0
20081201|2008-08-12 02:00,12,106.925,106.925,106.925,106.925,0
20081201|2008-08-12 03:30,12,106.925,106.925,106.925,106.925,0
20081201|2008-08-12 04:00,12,106.9,106.925,106.9,106.925,0
20081201|2008-08-12 07:00,12,106.925,106.925,106.925,106.925,0
20081201|2008-08-12 07:30,12,106.85,106.925,106.75,106.9,0
20081201|2008-08-12 08:00,12,106.9,106.9,106.85,106.85,0
20081201|2008-08-12 08:30,12,106.625,106.85,106.625,106.825,0
20081201|2008-08-12 09:00,12,106.725,107.2,106.725,107.2,0
20081201|2008-08-12 09:30,12,107.3,107.45,107.175,107.275,0
20081201|2008-08-12 10:00,12,107.275,107.325,107.225,107.3,0
20081201|2008-08-12 10:30,12,107.2,107.25,106.775,107.2,0
20081201|2008-08-12 11:00,12,107.225,107.3,106.95,106.95,0
20081201|2008-08-12 11:30,12,107,107.1,107,107.075,0
20081201|2008-08-12 12:00,12,107.25,107.4,107.25,107.4,0
20081201|2008-08-12 12:30,12,107.45,107.6,107.4,107.55,0
20081201|2008-08-12 13:00,12,107.5,107.5,107.5,107.5,0
20081201|2008-08-12 14:00,12,107.35,107.35,107.35,107.35,0
20081201|2008-08-12 14:30,12,107.45,107.45,107.45,107.45,0
20081201|2008-08-12 15:30,12,107.45,107.45,107.45,107.45,0
20081201|2008-08-12 16:00,12,107.5,107.5,107.5,107.5,0
20081201|2008-08-12 20:00,13,107.45,107.45,107.45,107.45,0
20081201|2008-08-13 02:00,13,107.35,107.35,107.35,107.35,0
20081201|2008-08-13 04:00,13,107.45,107.475,107.45,107.475,0
20081201|2008-08-13 05:00,13,107.475,107.475,107.475,107.475,0
20081201|2008-08-13 05:30,13,107.375,107.375,107.375,107.375,0
20081201|2008-08-13 07:00,13,107.475,107.475,107.475,107.475,0
20081201|2008-08-13 07:30,13,107.45,107.45,107.45,107.45,0
20081201|2008-08-13 08:00,13,107.45,107.45,107.45,107.45,0
20081201|2008-08-13 08:30,13,107.45,107.575,107.45,107.55,0
20081201|2008-08-13 09:00,13,107.575,107.6,107.025,107.3,0
20081201|2008-08-13 09:30,13,107.25,107.5,107.25,107.4,0
20081201|2008-08-13 10:00,13,107.35,107.5,107.175,107.2,0
20081201|2008-08-13 10:30,13,107.2,107.275,106.975,107.1,0
20081201|2008-08-13 11:00,13,107.225,107.3,107.1,107.3,0
20081201|2008-08-13 11:30,13,107.35,107.55,107.35,107.55,0
20081201|2008-08-13 12:00,13,107.525,108,107.475,107.9,0
20081201|2008-08-13 12:30,13,107.975,108.2,107.975,108.05,0
20081201|2008-08-13 13:00,13,108.075,108.2,108.05,108.2,0
20081201|2008-08-13 14:00,13,108.025,108.2,108.025,108.2,0
20081201|2008-08-13 14:30,13,107.975,108.2,107.975,108.15,0
20081201|2008-08-13 15:00,13,108,108,108,108,0
20081201|2008-08-13 15:30,13,108.1,108.2,108.1,108.2,0
20081201|2008-08-13 16:00,13,108.15,108.15,108.15,108.15,0
20081201|2008-08-13 18:00,14,108.175,108.3,108.175,108.3,0
20081201|2008-08-13 18:30,14,108.4,108.5,108.3,108.3,0
20081201|2008-08-13 20:30,14,108.425,108.425,108.425,108.425,0
20081201|2008-08-14 04:30,14,108.45,108.45,108.45,108.45,0
20081201|2008-08-14 06:00,14,108.425,108.425,108.425,108.425,0
20081201|2008-08-14 06:30,14,108.3,108.3,108.3,108.3,0
20081201|2008-08-14 07:30,14,108.4,108.4,108.4,108.4,0
20081201|2008-08-14 08:00,14,108.25,108.275,108.25,108.25,0
20081201|2008-08-14 08:30,14,108.25,108.25,108.175,108.175,0
20081201|2008-08-14 09:00,14,108.25,108.5,107.875,108,0
20081201|2008-08-14 09:30,14,107.95,108.1,107.9,108.1,0
20081201|2008-08-14 10:00,14,108.05,108.1,107.9,108.1,0
20081201|2008-08-14 10:30,14,107.975,108.025,107.925,107.925,0
20081201|2008-08-14 11:00,14,107.975,108.1,107.95,108.025,0
20081201|2008-08-14 11:30,14,108.075,108.1,107.7,107.85,0
20081201|2008-08-14 12:00,14,107.925,108.05,107.9,108.05,0
20081201|2008-08-14 12:30,14,108.15,108.5,108.15,108.5,0
20081201|2008-08-14 13:00,14,108.475,108.5,108.35,108.425,0
20081201|2008-08-14 13:30,14,108.475,108.475,108.45,108.45,0
20081201|2008-08-14 14:30,14,108.4,108.4,108.35,108.35,0
20081201|2008-08-14 15:00,14,108.35,108.4,108.35,108.4,0
20081201|2008-08-14 16:00,14,108.4,108.4,108.4,108.4,0
20081201|2008-08-14 17:00,15,108.3,108.3,108,108,0
20081201|2008-08-15 07:30,15,108.05,108.05,108,108,0
20081201|2008-08-15 08:00,15,107.95,108.05,107.95,108.05,0
20081201|2008-08-15 08:30,15,107.95,107.95,107.75,107.75,0
20081201|2008-08-15 09:00,15,107.75,107.75,106.7,106.75,0
20081201|2008-08-15 09:30,15,107.025,107.05,106.75,106.75,0
20081201|2008-08-15 10:00,15,106.75,106.75,106.1,106.25,0
20081201|2008-08-15 10:30,15,106.325,106.45,106.2,106.375,0
20081201|2008-08-15 11:00,15,106.375,106.5,106.225,106.3,0
20081201|2008-08-15 11:30,15,106.425,106.65,106.3,106.6,0
20081201|2008-08-15 12:00,15,106.6,106.75,106.525,106.55,0
20081201|2008-08-15 12:30,15,106.675,106.8,106.325,106.325,0
20081201|2008-08-15 13:00,15,106.5,106.6,106.4,106.5,0
20081201|2008-08-15 16:00,15,106.375,106.375,106.375,106.375,0
20081201|2008-08-18 09:00,18,106.55,107.4,106.55,106.825,0
20081201|2008-08-18 09:30,18,106.85,107,106.75,106.825,0
20081201|2008-08-18 10:00,18,106.825,107.05,106.575,107.05,0
20081201|2008-08-18 10:30,18,107,107.05,106.9,106.9,0
20081201|2008-08-18 11:00,18,107,107,106.95,106.95,0
20081201|2008-08-18 11:30,18,107.05,107.05,106.975,107.05,0
20081201|2008-08-18 12:00,18,107,107.05,106.85,106.85,0
20081201|2008-08-18 12:30,18,106.875,107,106.525,106.775,0
20081201|2008-08-18 13:00,18,106.725,106.925,106.725,106.8,0
20081201|2008-08-18 13:30,18,106.9,106.9,106.9,106.9,0
20081201|2008-08-18 14:30,18,106.925,106.925,106.925,106.925,0
20081201|2008-08-18 15:00,18,106.75,106.75,106.75,106.75,0
20081201|2008-08-18 16:00,18,106.75,106.75,106.75,106.75,0
20081201|2008-08-19 06:00,19,106.6,106.6,106.6,106.6,0
20081201|2008-08-19 07:00,19,106.6,106.75,106.6,106.75,0
20081201|2008-08-19 08:00,19,106.6,106.625,106.55,106.625,0
20081201|2008-08-19 08:30,19,106.6,106.625,106.6,106.6,0
20081201|2008-08-19 09:00,19,106.55,106.55,106.125,106.375,0
20081201|2008-08-19 09:30,19,106.3,106.5,106.275,106.3,0
20081201|2008-08-19 10:00,19,106.3,106.4,106.25,106.3,0
20081201|2008-08-19 10:30,19,106.35,106.475,106.3,106.475,0
20081201|2008-08-19 11:00,19,106.5,106.675,106.4,106.675,0
20081201|2008-08-19 11:30,19,106.575,106.65,106.5,106.55,0
20081201|2008-08-19 12:00,19,106.525,106.575,106.25,106.375,0
20081201|2008-08-19 12:30,19,106.3,106.3,105.9,105.9,0
20081201|2008-08-19 13:00,19,106,106,105.75,105.9,0
20081201|2008-08-19 13:30,19,105.9,106.025,105.9,106.025,0
20081201|2008-08-19 14:00,19,105.85,105.85,105.85,105.85,0
20081201|2008-08-19 14:30,19,105.925,105.925,105.925,105.925,0
20081201|2008-08-19 15:00,19,105.925,105.925,105.775,105.85,0
20081201|2008-08-19 15:30,19,105.85,105.925,105.85,105.925,0
20081201|2008-08-19 16:00,19,105.825,105.825,105.825,105.825,0
20081201|2008-08-19 18:00,20,105.85,105.85,105.85,105.85,0
20081201|2008-08-19 18:30,20,105.775,105.775,105.775,105.775,0
20081201|2008-08-19 19:30,20,105.85,105.85,105.85,105.85,0
20081201|2008-08-19 20:00,20,105.8,105.8,105.75,105.75,0
20081201|2008-08-19 23:00,20,105.825,105.825,105.825,105.825,0
20081201|2008-08-20 04:00,20,105.8,105.8,105.8,105.8,0
20081201|2008-08-20 04:30,20,105.775,105.775,105.775,105.775,0
20081201|2008-08-20 05:30,20,105.75,105.75,105.75,105.75,0
20081201|2008-08-20 06:00,20,105.775,105.775,105.775,105.775,0
20081201|2008-08-20 06:30,20,105.775,105.8,105.75,105.75,0
20081201|2008-08-20 07:00,20,105.75,105.825,105.75,105.825,0
20081201|2008-08-20 08:00,20,105.75,105.75,105.75,105.75,0
20081201|2008-08-20 08:30,20,105.7,105.8,105.55,105.55,0
20081201|2008-08-20 09:00,20,105.65,105.75,105.475,105.6,0
20081201|2008-08-20 09:30,20,105.525,105.65,105.4,105.65,0
20081201|2008-08-20 10:00,20,105.65,105.825,105.65,105.775,0
20081201|2008-08-20 10:30,20,105.7,106.2,105.7,106.1,1
20081201|2008-08-20 11:00,20,106.15,106.45,106.15,106.425,1
20081201|2008-08-20 11:30,20,106.425,106.65,106.3,106.3,0
20081201|2008-08-20 12:00,20,106.3,106.45,106.275,106.3,0
20081201|2008-08-20 12:30,20,106.275,106.375,106.05,106.225,0
20081201|2008-08-20 13:00,20,106.225,106.35,106.225,106.35,0
20081201|2008-08-20 13:30,20,106.4,106.4,106.3,106.3,0
20081201|2008-08-20 14:00,20,106.2,106.2,106.2,106.2,0
20081201|2008-08-20 14:30,20,106.325,106.35,106.3,106.35,0
20081201|2008-08-20 15:00,20,106.25,106.25,106.25,106.25,0
20081201|2008-08-20 15:30,20,106.2,106.2,106.025,106.025,0
20081201|2008-08-20 16:00,20,106.35,106.35,106.35,106.35,0
20081201|2008-08-20 18:00,21,105.975,105.975,105.975,105.975,0
20081201|2008-08-20 18:30,21,106.25,106.25,106.25,106.25,0
20081201|2008-08-21 02:30,21,106.25,106.25,106.25,106.25,0
20081201|2008-08-21 04:30,21,106.2,106.2,106.1,106.1,0
20081201|2008-08-21 06:00,21,106.25,106.25,106.25,106.25,0
20081201|2008-08-21 06:30,21,106.25,106.25,106.25,106.25,0
20081201|2008-08-21 07:00,21,106.3,106.5,106.3,106.5,0
20081201|2008-08-21 07:30,21,106.5,106.6,106.5,106.6,0
20081201|2008-08-21 08:00,21,106.5,106.6,106.5,106.6,0
20081201|2008-08-21 08:30,21,106.55,106.625,106.425,106.6,0
20081201|2008-08-21 09:00,21,106.55,106.85,106.05,106.8,0
20081201|2008-08-21 09:30,21,106.8,107.025,106.8,106.8,0
20081201|2008-08-21 10:00,21,106.825,106.9,106.75,106.85,0
20081201|2008-08-21 10:30,21,106.85,106.875,106.8,106.875,0
20081201|2008-08-21 11:00,21,106.85,106.85,106.75,106.75,0
20081201|2008-08-21 11:30,21,106.75,106.8,106.65,106.65,0
20081201|2008-08-21 12:00,21,106.725,106.825,106.7,106.8,0
20081201|2008-08-21 12:30,21,106.8,107.7,106.8,107.5,0
20081201|2008-08-21 13:00,21,107.5,107.5,107.325,107.325,0
20081201|2008-08-21 13:30,21,107.375,107.4,107.375,107.4,0
20081201|2008-08-21 14:00,21,107.4,107.4,107.4,107.4,0
20081201|2008-08-21 15:00,21,107.4,107.4,107.4,107.4,0
20081201|2008-08-21 16:00,21,107.45,107.45,107.45,107.45,0
20081201|2008-08-21 18:00,22,107.45,107.525,107.45,107.525,0
20081201|2008-08-21 18:30,22,107.05,107.05,107.05,107.05,0
20081201|2008-08-21 21:00,22,107.25,107.25,107.25,107.25,0
20081201|2008-08-21 21:30,22,107.25,107.25,107.25,107.25,0
20081201|2008-08-22 07:30,22,107.15,107.15,107,107.1,0
20081201|2008-08-22 08:00,22,107.15,107.35,107,107,0
20081201|2008-08-22 08:30,22,107,107.025,106.9,106.925,0
20081201|2008-08-22 09:00,22,107,107.1,106.675,106.75,0
20081201|2008-08-22 09:30,22,106.9,106.95,106.775,106.8,0
20081201|2008-08-22 10:00,22,106.7,106.7,106.5,106.65,0
20081201|2008-08-22 10:30,22,106.725,106.9,106.65,106.675,0
20081201|2008-08-22 11:00,22,106.725,106.725,106.65,106.675,0
20081201|2008-08-22 11:30,22,106.625,107.025,106.6,107.025,0
20081201|2008-08-22 12:00,22,107.1,107.2,106.825,106.825,0
20081201|2008-08-22 12:30,22,106.725,107.025,106.575,106.775,0
20081201|2008-08-22 13:00,22,106.95,107.025,106.85,106.85,0
20081201|2008-08-22 16:00,22,106.9,106.9,106.9,106.9,0
20081201|2008-08-25 09:00,25,107.3,107.775,106.9,107.5,0
20081201|2008-08-25 09:30,25,107.4,107.75,107.4,107.425,0
20081201|2008-08-25 10:00,25,107.375,107.4,107,107.15,0
20081201|2008-08-25 10:30,25,107.175,107.25,106.95,107.025,0
20081201|2008-08-25 11:00,25,107.175,107.3,107.175,107.275,0
20081201|2008-08-25 11:30,25,107.2,107.25,107.125,107.15,0
20081201|2008-08-25 12:00,25,107.1,107.275,107.075,107.175,0
20081201|2008-08-25 12:30,25,107.225,107.35,107.125,107.125,0
20081201|2008-08-25 13:00,25,107.15,107.4,107.15,107.35,0
20081201|2008-08-25 14:00,25,107.375,107.425,107.375,107.425,0
20081201|2008-08-25 14:30,25,107.4,107.4,107.375,107.375,0
20081201|2008-08-25 15:00,25,107.4,107.4,107.375,107.375,0
20081201|2008-08-25 15:30,25,107.35,107.425,107.35,107.35,0
20081201|2008-08-25 16:00,25,107.35,107.35,107.35,107.35,0
20081201|2008-08-25 17:00,26,107.3,107.3,107.3,107.3,0
20081201|2008-08-25 18:00,26,107.3,107.3,107.3,107.3,0
20081201|2008-08-25 22:30,26,107.425,107.425,107.425,107.425,0
20081201|2008-08-26 03:00,26,107.425,107.425,107.425,107.425,0
20081201|2008-08-26 04:00,26,107.3,107.3,107.125,107.125,0
20081201|2008-08-26 04:30,26,107.125,107.125,107.125,107.125,0
20081201|2008-08-26 05:30,26,107.125,107.125,107.125,107.125,0
20081201|2008-08-26 06:00,26,107.1,107.1,107.1,107.1,0
20081201|2008-08-26 06:30,26,107.05,107.05,107,107,0
20081201|2008-08-26 07:00,26,106.925,106.925,106.125,106.475,0
20081201|2008-08-26 07:30,26,106.75,106.75,106.45,106.65,0
20081201|2008-08-26 08:00,26,106.65,106.875,106.65,106.775,0
20081201|2008-08-26 08:30,26,106.775,106.95,106.65,106.7,0
20081201|2008-08-26 09:00,26,106.8,107.15,106.725,107.075,1
20081201|2008-08-26 09:30,26,107.05,107.1,106.975,107,0
20081201|2008-08-26 10:00,26,106.9,106.925,106.75,106.875,0
20081201|2008-08-26 10:30,26,106.825,106.85,106.75,106.75,0
20081201|2008-08-26 11:00,26,106.85,107.125,106.85,107.075,0
20081201|2008-08-26 11:30,26,107.125,107.25,107,107.175,0
20081201|2008-08-26 12:00,26,107.125,107.15,106.85,106.925,0
20081201|2008-08-26 12:30,26,106.925,107.3,106.9,106.975,0
20081201|2008-08-26 13:00,26,107.225,107.225,107.05,107.125,0
20081201|2008-08-26 13:30,26,107.125,107.15,107.075,107.075,0
20081201|2008-08-26 14:30,26,107.075,107.075,107.075,107.075,0
20081201|2008-08-26 15:00,26,107.15,107.15,107.15,107.15,0
20081201|2008-08-26 15:30,26,106.95,106.95,106.95,106.95,0
20081201|2008-08-26 16:00,26,107.225,107.225,107.225,107.225,0
20081201|2008-08-26 17:00,27,106.7,106.925,106.7,106.925,0
20081201|2008-08-26 19:30,27,106.95,106.95,106.95,106.95,0
20081201|2008-08-26 21:00,27,107,107,107,107,0
20081201|2008-08-27 04:30,27,107,107,107,107,0
20081201|2008-08-27 05:00,27,106.925,106.925,106.925,106.925,0
20081201|2008-08-27 06:00,27,106.95,106.95,106.95,106.95,0
20081201|2008-08-27 07:00,27,107.025,107.025,107.025,107.025,0
20081201|2008-08-27 07:30,27,106.95,106.95,106.925,106.925,0
20081201|2008-08-27 08:00,27,106.95,106.95,106.95,106.95,0
20081201|2008-08-27 08:30,27,106.85,106.85,106.525,106.65,0
20081201|2008-08-27 09:00,27,106.725,106.75,105.925,106,0
20081201|2008-08-27 09:30,27,105.9,106.175,105.8,106.1,0
20081201|2008-08-27 10:00,27,106.125,106.125,105.875,105.9,0
20081201|2008-08-27 10:30,27,105.9,105.9,105.225,105.6,0
20081201|2008-08-27 11:00,27,105.55,105.675,105.375,105.55,0
20081201|2008-08-27 11:30,27,105.5,105.5,105.25,105.3,0
20081201|2008-08-27 12:00,27,105.25,105.45,105.175,105.45,0
20081201|2008-08-27 12:30,27,105.4,105.55,105.3,105.35,1
20081201|2008-08-27 13:00,27,105.35,105.45,105.275,105.4,0
20081201|2008-08-27 13:30,27,105.45,105.45,105.325,105.45,0
20081201|2008-08-27 14:00,27,105.45,105.475,105.45,105.475,0
20081201|2008-08-27 14:30,27,105.5,105.6,105.4,105.55,0
20081201|2008-08-27 15:30,27,105.6,105.6,105.6,105.6,0
20081201|2008-08-27 16:00,27,105.225,105.225,105.225,105.225,0
20081201|2008-08-27 17:00,28,105.125,105.525,105.125,105.4,0
20081201|2008-08-27 17:30,28,105.4,105.45,105.35,105.45,0
20081201|2008-08-27 20:30,28,105.375,105.375,105.35,105.35,0
20081201|2008-08-27 21:00,28,105.35,105.35,105.35,105.35,0
20081201|2008-08-27 21:30,28,105.35,105.35,105.35,105.35,0
20081201|2008-08-28 03:00,28,105.3,105.3,105.25,105.3,0
20081201|2008-08-28 03:30,28,105.2,105.2,105.2,105.2,0
20081201|2008-08-28 04:30,28,105.175,105.175,105.1,105.125,0
20081201|2008-08-28 05:00,28,105.25,105.25,105.25,105.25,0
20081201|2008-08-28 06:30,28,105.225,105.225,105.225,105.225,0
20081201|2008-08-28 07:00,28,105.225,105.225,105.15,105.15,0
20081201|2008-08-28 07:30,28,105.225,105.225,105.2,105.2,0
20081201|2008-08-28 08:00,28,105.15,105.25,105.1,105.175,0
20081201|2008-08-28 08:30,28,105.25,105.35,105.175,105.35,0
20081201|2008-08-28 09:00,28,105.375,105.95,105.3,105.925,0
20081201|2008-08-28 09:30,28,105.95,105.95,105.65,105.675,0
20081201|2008-08-28 10:00,28,105.675,105.675,105.5,105.575,0
20081201|2008-08-28 10:30,28,105.6,105.675,105.475,105.6,0
20081201|2008-08-28 11:00,28,105.6,105.875,105.525,105.875,0
20081201|2008-08-28 11:30,28,105.85,105.975,105.85,105.95,0
20081201|2008-08-28 12:00,28,105.975,106,105.7,105.7,0
20081201|2008-08-28 12:30,28,105.7,105.8,105.625,105.8,0
20081201|2008-08-28 13:00,28,105.75,105.875,105.75,105.825,0
20081201|2008-08-28 13:30,28,105.75,105.75,105.75,105.75,0
20081201|2008-08-28 14:00,28,105.75,105.75,105.75,105.75,0
20081201|2008-08-28 15:30,28,105.55,105.55,105.55,105.55,0
20081201|2008-08-28 16:00,28,105.875,105.875,105.875,105.875,0
20081201|2008-08-28 17:00,29,105.55,105.55,105.55,105.55,0
20081201|2008-08-28 20:30,29,105.7,105.7,105.7,105.7,0
20081201|2008-08-28 23:00,29,105.7,105.7,105.7,105.7,0
20081201|2008-08-29 01:00,29,105.7,105.7,105.7,105.7,0
20081201|2008-08-29 02:00,29,105.6,105.6,105.6,105.6,0
20081201|2008-08-29 05:00,29,105.675,105.675,105.675,105.675,0
20081201|2008-08-29 06:00,29,105.675,105.675,105.675,105.675,0
20081201|2008-08-29 06:30,29,105.7,105.7,105.7,105.7,0
20081201|2008-08-29 07:00,29,105.7,105.7,105.675,105.7,0
20081201|2008-08-29 07:30,29,105.675,105.7,105.675,105.7,0
20081201|2008-08-29 08:00,29,105.7,105.7,105.7,105.7,0
20081201|2008-08-29 08:30,29,105.75,105.875,105.7,105.8,0
20081201|2008-08-29 09:00,29,105.8,105.975,105.65,105.7,0
20081201|2008-08-29 09:30,29,105.7,105.825,105.575,105.675,0
20081201|2008-08-29 10:00,29,105.7,105.8,105.575,105.675,0
20081201|2008-08-29 10:30,29,105.7,105.8,105.675,105.8,0
20081201|2008-08-29 11:00,29,105.8,106.275,105.725,106.25,0
20081201|2008-08-29 11:30,29,106.25,106.875,106.15,106.75,0
20081201|2008-08-29 12:00,29,106.725,106.75,106.55,106.625,0
20081201|2008-08-29 12:30,29,106.525,106.55,106.15,106.3,0
20081201|2008-08-29 13:00,29,106.3,106.475,106.25,106.35,0
20081201|2008-08-29 16:00,29,106.4,106.4,106.4,106.4,0
20081201|2008-09-01 17:00,2,106.425,106.425,106.425,106.425,0
20081201|2008-09-01 18:00,2,106.1,106.1,106.1,106.1,0
20081201|2008-09-01 19:30,2,106,106,106,106,0
20081201|2008-09-01 20:00,2,106.075,106.1,106.075,106.1,0
20081201|2008-09-01 20:30,2,106.1,106.25,106.1,106.25,0
20081201|2008-09-01 21:00,2,106.275,106.275,106.275,106.275,0
20081201|2008-09-01 22:00,2,106.275,106.275,106.275,106.275,0
20081201|2008-09-01 22:30,2,106.325,106.325,106.275,106.275,0
20081201|2008-09-02 02:00,2,106.425,106.525,106.425,106.5,0
20081201|2008-09-02 02:30,2,106.475,106.475,106.475,106.475,0
20081201|2008-09-02 03:00,2,106.5,106.5,106.5,106.5,0
20081201|2008-09-02 03:30,2,106.5,106.55,106.5,106.55,0
20081201|2008-09-02 04:00,2,106.5,106.5,106.4,106.4,0
20081201|2008-09-02 04:30,2,106.4,106.4,106.375,106.375,0
20081201|2008-09-02 05:00,2,106.5,106.5,106.4,106.475,0
20081201|2008-09-02 05:30,2,106.35,107.75,106.35,107.75,0
20081201|2008-09-02 06:00,2,107.375,107.375,107.075,107.075,0
20081201|2008-09-02 06:30,2,106.9,106.9,106.9,106.9,0
20081201|2008-09-02 07:00,2,106.9,107,106.6,106.6,0
20081201|2008-09-02 07:30,2,106.55,106.55,106.4,106.4,0
20081201|2008-09-02 08:00,2,106.4,106.5,106.125,106.4,0
20081201|2008-09-02 08:30,2,106.4,106.6,106.35,106.35,0
20081201|2008-09-02 09:00,2,106.3,106.6,106.075,106.6,0
20081201|2008-09-02 09:30,2,106.575,106.575,106.25,106.4,0
20081201|2008-09-02 10:00,2,106.475,106.55,106.4,106.45,0
20081201|2008-09-02 10:30,2,106.425,106.55,106.35,106.4,0
20081201|2008-09-02 11:00,2,106.325,106.35,106.075,106.25,0
20081201|2008-09-02 11:30,2,106.25,106.35,106.175,106.35,0
20081201|2008-09-02 12:00,2,106.3,106.3,106.175,106.25,0
20081201|2008-09-02 12:30,2,106.275,106.45,106.15,106.15,0
20081201|2008-09-02 13:00,2,106.15,106.175,106,106.1,0
20081201|2008-09-02 13:30,2,106.05,106.1,106.05,106.1,1
20081201|2008-09-02 14:00,2,106.075,106.075,106.075,106.075,0
20081201|2008-09-02 14:30,2,106.15,106.15,106.15,106.15,0
20081201|2008-09-02 15:00,2,106.1,106.1,106.05,106.05,0
20081201|2008-09-02 15:30,2,106,106.025,105.975,105.975,0
20081201|2008-09-02 16:00,2,106.1,106.1,106.1,106.1,0
20081201|2008-09-02 17:30,3,105.95,106,105.95,106,0
20081201|2008-09-02 18:00,3,106.1,106.1,106.1,106.1,0
20081201|2008-09-02 20:30,3,105.975,105.975,105.975,105.975,0
20081201|2008-09-03 00:30,3,106.1,106.1,106,106,0
20081201|2008-09-03 02:00,3,106.1,106.1,106.1,106.1,0
20081201|2008-09-03 02:30,3,106.1,106.1,106.025,106.025,0
20081201|2008-09-03 03:00,3,106,106,106,106,0
20081201|2008-09-03 03:30,3,106,106,106,106,0
20081201|2008-09-03 06:00,3,105.975,105.975,105.975,105.975,0
20081201|2008-09-03 06:30,3,105.975,105.975,105.975,105.975,0
20081201|2008-09-03 07:00,3,105.9,106,105.9,106,0
20081201|2008-09-03 07:30,3,105.825,105.825,105.75,105.75,0
20081201|2008-09-03 08:00,3,105.75,105.875,105.675,105.75,0
20081201|2008-09-03 08:30,3,105.725,105.875,105.725,105.875,0
20081201|2008-09-03 09:00,3,105.85,106,105.75,105.875,0
20081201|2008-09-03 09:30,3,105.825,106,105.8,105.8,0
20081201|2008-09-03 10:00,3,105.85,105.85,105.625,105.7,0
20081201|2008-09-03 10:30,3,105.7,105.75,105.65,105.75,0
20081201|2008-09-03 11:00,3,105.75,105.75,105.5,105.55,0
20081201|2008-09-03 11:30,3,105.575,105.575,105.425,105.5,0
20081201|2008-09-03 12:00,3,105.5,105.5,105.3,105.35,0
20081201|2008-09-03 12:30,3,105.425,105.5,105.3,105.4,0
20081201|2008-09-03 13:00,3,105.35,105.45,105.25,105.3,0
20081201|2008-09-03 13:30,3,105.325,105.325,105.3,105.3,0
20081201|2008-09-03 14:00,3,105.325,105.375,105.3,105.3,0
20081201|2008-09-03 14:30,3,105.35,105.375,105.275,105.325,0
20081201|2008-09-03 15:00,3,105.3,105.3,105.3,105.3,0
20081201|2008-09-03 15:30,3,105.275,105.275,105.275,105.275,0
20081201|2008-09-03 16:00,3,105.475,105.475,105.475,105.475,0
20081201|2008-09-03 17:00,4,105.3,105.3,105.3,105.3,0
20081201|2008-09-03 17:30,4,105.25,105.25,105.25,105.25,0
20081201|2008-09-03 18:30,4,105.25,105.25,105.2,105.25,0
20081201|2008-09-03 19:00,4,105.25,105.25,105.175,105.175,0
20081201|2008-09-03 20:00,4,105.3,105.3,105.25,105.25,0
20081201|2008-09-03 21:00,4,105.3,105.3,105.25,105.25,0
20081201|2008-09-03 22:30,4,105.25,105.275,105.25,105.25,0
20081201|2008-09-04 01:00,4,105.25,105.25,105.25,105.25,0
20081201|2008-09-04 02:30,4,105.3,105.3,105.3,105.3,0
20081201|2008-09-04 03:00,4,105.3,105.3,105.3,105.3,0
20081201|2008-09-04 05:30,4,105.25,105.25,105.25,105.25,0
20081201|2008-09-04 07:00,4,105.3,105.4,105.3,105.4,0
20081201|2008-09-04 07:30,4,105.4,105.45,105.275,105.45,0
20081201|2008-09-04 08:00,4,105.275,105.3,105.275,105.3,0
20081201|2008-09-04 08:30,4,105.3,105.3,105.2,105.3,0
20081201|2008-09-04 09:00,4,105.325,105.475,105.125,105.25,0
20081201|2008-09-04 09:30,4,105.2,105.275,105.125,105.175,0
20081201|2008-09-04 10:00,4,105.15,105.225,104.95,105.15,0
20081201|2008-09-04 10:30,4,105.125,105.25,105.125,105.225,0
20081201|2008-09-04 11:00,4,105.2,105.475,105.2,105.35,0
20081201|2008-09-04 11:30,4,105.3,105.375,105.275,105.375,0
20081201|2008-09-04 12:00,4,105.375,105.775,105.35,105.7,0
20081201|2008-09-04 12:30,4,105.7,105.7,105.4,105.4,0
20081201|2008-09-04 13:00,4,105.425,105.45,105.3,105.35,0
20081201|2008-09-04 13:30,4,105.3,105.3,105.275,105.3,0
20081201|2008-09-04 14:00,4,105.3,105.3,105.3,105.3,0
20081201|2008-09-04 14:30,4,105.25,105.275,105.2,105.275,0
20081201|2008-09-04 15:00,4,105.275,105.275,105.275,105.275,0
20081201|2008-09-04 15:30,4,105.325,105.325,105.125,105.125,0
20081201|2008-09-04 16:00,4,105.3,105.3,105.3,105.3,0
20081201|2008-09-04 17:00,5,105.25,105.25,105.25,105.25,0
20081201|2008-09-04 18:00,5,105.2,105.2,105.15,105.15,0
20081201|2008-09-04 18:30,5,105.15,105.15,105.15,105.15,0
20081201|2008-09-04 19:00,5,105.15,105.15,105.15,105.15,0
20081201|2008-09-04 19:30,5,105.15,105.15,105.15,105.15,0
20081201|2008-09-04 20:30,5,105.15,105.15,105.15,105.15,0
20081201|2008-09-04 21:00,5,105.2,105.2,105.1,105.1,0
20081201|2008-09-04 21:30,5,105.25,105.25,105.25,105.25,0
20081201|2008-09-04 22:30,5,105.1,105.225,105.1,105.175,0
20081201|2008-09-04 23:00,5,105.05,105.05,105.025,105.025,0
20081201|2008-09-05 00:30,5,105.125,105.125,105.125,105.125,0
20081201|2008-09-05 04:00,5,104.925,104.925,104.9,104.9,0
20081201|2008-09-05 05:00,5,104.9,105,104.9,105,0
20081201|2008-09-05 06:30,5,104.925,104.925,104.9,104.9,0
20081201|2008-09-05 07:00,5,104.85,104.9,104.8,104.8,0
20081201|2008-09-05 07:30,5,104.85,104.975,104.825,104.825,0
20081201|2008-09-05 08:00,5,104.8,104.8,104.625,104.625,0
20081201|2008-09-05 08:30,5,104.725,104.875,104.725,104.825,0
20081201|2008-09-05 09:00,5,104.825,104.85,104.35,104.8,1
20081201|2008-09-05 09:30,5,104.85,105.05,104.65,104.65,0
20081201|2008-09-05 10:00,5,104.675,104.85,104.65,104.85,0
20081201|2008-09-05 10:30,5,104.85,104.875,104.7,104.7,0
20081201|2008-09-05 11:00,5,104.7,104.75,104.475,104.6,0
20081201|2008-09-05 11:30,5,104.575,104.6,104.4,104.6,0
20081201|2008-09-05 12:00,5,104.6,104.8,104.6,104.7,0
20081201|2008-09-05 12:30,5,104.7,105,104.65,104.95,0
20081201|2008-09-05 13:00,5,104.95,105,104.725,105,0
20081201|2008-09-05 16:00,5,104.95,104.95,104.95,104.95,0
20081201|2008-09-08 09:00,8,105.2,105.325,105.2,105.25,0
20081201|2008-09-08 09:30,8,105.275,105.4,105.225,105.325,0
20081201|2008-09-08 10:00,8,105.3,105.3,104.975,105.1,0
20081201|2008-09-08 10:30,8,105.075,105.1,104.9,104.95,0
20081201|2008-09-08 11:00,8,104.925,105.1,104.925,104.95,0
20081201|2008-09-08 11:30,8,105,105,104.9,104.95,0
20081201|2008-09-08 12:00,8,104.975,105,104.8,104.875,0
20081201|2008-09-08 12:30,8,104.875,105.15,104.875,105.1,0
20081201|2008-09-08 13:00,8,105.15,105.175,105,105,0
20081201|2008-09-08 13:30,8,105.075,105.075,105,105,0
20081201|2008-09-08 14:00,8,105.1,105.1,105,105,0
20081201|2008-09-08 14:30,8,105.1,105.1,105,105,0
20081201|2008-09-08 15:30,8,105.075,105.075,105.05,105.05,0
20081201|2008-09-08 16:00,8,104.95,104.95,104.95,104.95,0
20081201|2008-09-08 17:00,9,105.025,105.025,105.025,105.025,0
20081201|2008-09-08 18:00,9,105.1,105.1,105.1,105.1,0
20081201|2008-09-08 18:30,9,105.1,105.1,105.1,105.1,0
20081201|2008-09-08 19:00,9,105.1,105.1,105.05,105.05,0
20081201|2008-09-08 19:30,9,105.025,105.05,105,105,0
20081201|2008-09-08 20:30,9,105.05,105.05,105.05,105.05,0
20081201|2008-09-08 22:30,9,104.975,104.975,104.95,104.95,0
20081201|2008-09-09 01:00,9,104.925,104.925,104.925,104.925,0
20081201|2008-09-09 01:30,9,104.925,104.925,104.925,104.925,0
20081201|2008-09-09 03:00,9,104.925,104.925,104.9,104.9,0
20081201|2008-09-09 03:30,9,105.05,105.05,105.05,105.05,0
20081201|2008-09-09 04:00,9,105.05,105.05,104.975,104.975,0
20081201|2008-09-09 05:00,9,104.9,105.15,104.9,105.15,0
20081201|2008-09-09 06:00,9,104.975,104.975,104.975,104.975,0
20081201|2008-09-09 07:00,9,104.9,104.9,104.9,104.9,0
20081201|2008-09-09 07:30,9,104.875,104.875,104.775,104.8,0
20081201|2008-09-09 08:00,9,104.825,104.825,104.75,104.75,0
20081201|2008-09-09 08:30,9,104.8,104.8,104.5,104.75,0
20081201|2008-09-09 09:00,9,104.75,104.925,104.5,104.575,1
20081201|2008-09-09 09:30,9,104.5,104.5,104.25,104.4,0
20081201|2008-09-09 10:00,9,104.4,104.475,104.125,104.275,0
20081201|2008-09-09 10:30,9,104.3,104.375,104.175,104.175,0
20081201|2008-09-09 11:00,9,104.225,104.3,104.175,104.25,0
20081201|2008-09-09 11:30,9,104.2,104.325,104.175,104.3,0
20081201|2008-09-09 12:00,9,104.25,104.35,104.175,104.325,0
20081201|2008-09-09 12:30,9,104.35,104.6,104.275,104.35,1
20081201|2008-09-09 13:00,9,104.25,104.3,104.125,104.3,0
20081201|2008-09-09 13:30,9,104.25,104.25,104.2,104.2,0
20081201|2008-09-09 14:00,9,104.2,104.2,104.1,104.1,0
20081201|2008-09-09 14:30,9,104.1,104.1,104,104,0
20081201|2008-09-09 15:00,9,104.05,104.05,104,104,0
20081201|2008-09-09 15:30,9,104.05,104.05,104.05,104.05,0
20081201|2008-09-09 16:00,9,104.125,104.125,104.125,104.125,0
20081201|2008-09-09 17:00,10,104.05,104.05,104.05,104.05,0
20081201|2008-09-09 17:30,10,104.1,104.1,104.1,104.1,0
20081201|2008-09-09 18:00,10,104.1,104.1,104.05,104.05,0
20081201|2008-09-09 19:00,10,104,104,104,104,0
20081201|2008-09-09 19:30,10,104,104,103.9,103.9,0
20081201|2008-09-09 20:30,10,103.75,103.75,103.575,103.65,0
20081201|2008-09-09 21:00,10,103.8,103.8,103.8,103.8,0
20081201|2008-09-09 22:00,10,103.85,103.85,103.8,103.8,0
20081201|2008-09-09 23:00,10,103.8,103.8,103.8,103.8,0
20081201|2008-09-10 02:30,10,103.9,103.9,103.9,103.9,0
20081201|2008-09-10 03:30,10,103.7,103.7,103.65,103.65,0
20081201|2008-09-10 04:00,10,103.65,103.65,103.65,103.65,0
20081201|2008-09-10 04:30,10,103.65,103.825,103.65,103.7,0
20081201|2008-09-10 05:00,10,103.65,103.65,103.65,103.65,0
20081201|2008-09-10 05:30,10,103.65,103.65,103.65,103.65,0
20081201|2008-09-10 06:30,10,103.925,104,103.775,104,0
20081201|2008-09-10 07:30,10,103.8,103.8,103.8,103.8,0
20081201|2008-09-10 08:00,10,103.8,104,103.8,104,0
20081201|2008-09-10 08:30,10,104,104.15,103.95,104,0
20081201|2008-09-10 09:00,10,104.2,104.55,104.075,104.2,0
20081201|2008-09-10 09:30,10,104.2,104.225,104.05,104.05,0
20081201|2008-09-10 10:00,10,104.05,104.05,103.6,103.6,1
20081201|2008-09-10 10:30,10,103.6,103.65,103.475,103.475,0
20081201|2008-09-10 11:00,10,103.45,103.5,103.25,103.5,0
20081201|2008-09-10 11:30,10,103.55,103.7,103.425,103.425,0
20081201|2008-09-10 12:00,10,103.4,103.4,103.175,103.175,0
20081201|2008-09-10 12:30,10,103.25,103.25,103,103,0
20081201|2008-09-10 13:00,10,103,103.075,102.9,102.95,0
20081201|2008-09-10 13:30,10,102.95,102.95,102.9,102.925,0
20081201|2008-09-10 14:00,10,102.875,103,102.825,102.85,0
20081201|2008-09-10 14:30,10,102.9,102.95,102.9,102.95,0
20081201|2008-09-10 15:00,10,102.925,102.95,102.775,102.875,0
20081201|2008-09-10 15:30,10,102.95,103.025,102.75,102.75,0
20081201|2008-09-10 16:00,10,103.025,103.025,103.025,103.025,0
20081201|2008-09-10 17:00,11,102.925,102.925,102.725,102.725,0
20081201|2008-09-10 18:00,11,102.925,102.925,102.925,102.925,0
20081201|2008-09-10 18:30,11,102.825,102.825,102.725,102.775,0
20081201|2008-09-10 19:00,11,102.75,102.75,102.75,102.75,0
20081201|2008-09-10 19:30,11,102.725,102.725,102.725,102.725,0
20081201|2008-09-10 20:00,11,102.725,102.9,102.725,102.9,0
20081201|2008-09-10 21:00,11,102.75,102.75,102.7,102.7,0
20081201|2008-09-11 00:00,11,102.875,102.875,102.875,102.875,0
20081201|2008-09-11 03:30,11,102.775,102.775,102.775,102.775,0
20081201|2008-09-11 04:00,11,102.75,102.75,102.65,102.65,0
20081201|2008-09-11 04:30,11,102.65,102.7,102.65,102.7,0
20081201|2008-09-11 05:30,11,102.7,102.7,102.65,102.7,0
20081201|2008-09-11 06:00,11,102.7,102.7,102.7,102.7,0
20081201|2008-09-11 06:30,11,102.725,102.725,102.7,102.7,0
20081201|2008-09-11 07:00,11,102.75,102.75,102.75,102.75,0
20081201|2008-09-11 07:30,11,102.725,102.75,102.725,102.75,0
20081201|2008-09-11 08:00,11,102.75,102.775,102.675,102.725,0
20081201|2008-09-11 08:30,11,102.75,102.825,102.725,102.8,0
20081201|2008-09-11 09:00,11,102.75,103.5,102.7,103.325,0
20081201|2008-09-11 09:30,11,103.275,103.375,102.725,102.9,0
20081201|2008-09-11 10:00,11,102.85,102.925,102.45,102.5,0
20081201|2008-09-11 10:30,11,102.475,102.9,102.475,102.85,0
20081201|2008-09-11 11:00,11,102.9,103.2,102.875,102.975,0
20081201|2008-09-11 11:30,11,102.975,103.15,102.975,103.15,0
20081201|2008-09-11 12:00,11,103.125,103.45,103.05,103.3,0
20081201|2008-09-11 12:30,11,103.25,103.35,103.125,103.225,0
20081201|2008-09-11 13:00,11,103.2,103.325,103.15,103.275,0
20081201|2008-09-11 13:30,11,103.275,103.275,103.175,103.25,0
20081201|2008-09-11 14:00,11,103.275,103.275,103.225,103.225,0
20081201|2008-09-11 14:30,11,103.25,103.25,103.25,103.25,0
20081201|2008-09-11 15:30,11,103.3,103.3,103.3,103.3,0
20081201|2008-09-11 16:00,11,103.25,103.25,103.25,103.25,0
20081201|2008-09-11 17:00,12,103.3,103.3,103.3,103.3,0
20081201|2008-09-11 17:30,12,103.35,103.35,103.35,103.35,0
20081201|2008-09-12 02:30,12,103.35,103.35,103.35,103.35,0
20081201|2008-09-12 03:00,12,103.325,103.325,103.325,103.325,0
20081201|2008-09-12 03:30,12,103.325,103.35,103.325,103.35,0
20081201|2008-09-12 04:00,12,103.225,103.35,103.225,103.35,0
20081201|2008-09-12 04:30,12,103.325,103.325,103.325,103.325,0
20081201|2008-09-12 05:00,12,103.275,103.275,103.275,103.275,0
20081201|2008-09-12 05:30,12,103.325,103.325,103.325,103.325,0
20081201|2008-09-12 06:00,12,103.325,103.325,103.3,103.325,0
20081201|2008-09-12 06:30,12,103.35,103.35,103.325,103.325,0
20081201|2008-09-12 07:00,12,103.4,103.4,103.4,103.4,0
20081201|2008-09-12 07:30,12,103.4,103.6,103.4,103.55,0
20081201|2008-09-12 08:00,12,103.575,103.9,103.55,103.825,0
20081201|2008-09-12 08:30,12,103.825,103.85,103.65,103.75,0
20081201|2008-09-12 09:00,12,103.75,104.125,103.65,103.875,0
20081201|2008-09-12 09:30,12,103.825,103.85,103.45,103.5,0
20081201|2008-09-12 10:00,12,103.5,103.7,103.5,103.65,0
20081201|2008-09-12 10:30,12,103.7,103.8,103.625,103.7,0
20081201|2008-09-12 11:00,12,103.7,103.775,103.35,103.45,0
20081201|2008-09-12 11:30,12,103.475,103.525,103.175,103.475,0
20081201|2008-09-12 12:00,12,103.525,103.8,103.475,103.7,0
20081201|2008-09-12 12:30,12,103.675,103.95,103.6,103.9,0
20081201|2008-09-12 13:00,12,103.825,103.85,103.65,103.675,0
20081201|2008-09-12 16:00,12,103.775,103.775,103.775,103.775,0
20081201|2008-09-15 09:00,15,103.2,104.225,103.15,103.8,9
20081201|2008-09-15 09:30,15,103.875,104.05,103.7,103.95,1
20081201|2008-09-15 10:00,15,103.95,105.3,103.95,104.9,0
20081201|2008-09-15 10:30,15,104.9,105.05,104.75,105,0
20081201|2008-09-15 11:00,15,105.05,105.4,104.9,105.275,0
20081201|2008-09-15 11:30,15,105.225,105.5,105.225,105.3,0
20081201|2008-09-15 12:00,15,105.25,105.3,104.95,105.2,0
20081201|2008-09-15 12:30,15,105.225,105.275,105.1,105.25,0
20081201|2008-09-15 13:00,15,105.25,105.4,105.1,105.4,0
20081201|2008-09-15 13:30,15,105.4,105.5,105.1,105.1,0
20081201|2008-09-15 14:00,15,105.125,105.25,105.125,105.25,0
20081201|2008-09-15 14:30,15,105.25,105.275,105.25,105.25,0
20081201|2008-09-15 15:00,15,105.15,105.15,104.95,105.15,0
20081201|2008-09-15 15:30,15,104.95,104.95,104.95,104.95,0
20081201|2008-09-15 16:00,15,105.325,105.325,105.325,105.325,0
20081201|2008-09-15 17:00,16,105,105,105,105,0
20081201|2008-09-15 17:30,16,105,105,104.95,104.95,0
20081201|2008-09-15 18:00,16,104.95,104.95,104.95,104.95,0
20081201|2008-09-15 19:30,16,104.95,104.95,104.95,104.95,0
20081201|2008-09-15 20:00,16,104.95,105,104.95,104.95,0
20081201|2008-09-15 20:30,16,105.05,105.1,105.05,105.1,0
20081201|2008-09-15 21:00,16,105.1,105.225,104.85,104.85,0
20081201|2008-09-15 21:30,16,104.85,104.85,104.6,104.6,0
20081201|2008-09-15 22:00,16,104.8,104.8,104.8,104.8,0
20081201|2008-09-15 22:30,16,104.8,104.8,104.8,104.8,0
20081201|2008-09-15 23:00,16,104.8,104.8,104.725,104.725,0
20081201|2008-09-16 01:00,16,104.7,104.7,104.65,104.65,0
20081201|2008-09-16 01:30,16,104.825,104.9,104.825,104.9,0
20081201|2008-09-16 03:00,16,104.9,104.9,104.9,104.9,0
20081201|2008-09-16 03:30,16,104.95,105,104.925,105,0
20081201|2008-09-16 04:00,16,105.225,105.225,105.225,105.225,0
20081201|2008-09-16 04:30,16,105.225,105.225,105.225,105.225,0
20081201|2008-09-16 05:30,16,105.225,105.225,105.225,105.225,0
20081201|2008-09-16 06:00,16,105.05,105.25,105.025,105.025,0
20081201|2008-09-16 06:30,16,105.25,105.3,105.025,105.075,0
20081201|2008-09-16 07:00,16,105.15,105.25,104.8,104.8,0
20081201|2008-09-16 07:30,16,104.8,104.875,104.75,104.875,0
20081201|2008-09-16 08:00,16,104.875,104.875,104.5,104.525,0
20081201|2008-09-16 08:30,16,104.475,104.5,104.075,104.35,0
20081201|2008-09-16 09:00,16,104.275,104.575,104.225,104.475,0
20081201|2008-09-16 09:30,16,104.525,104.8,104.475,104.5,1
20081201|2008-09-16 10:00,16,104.5,104.625,104.5,104.5,0
20081201|2008-09-16 10:30,16,104.475,104.575,104.25,104.35,0
20081201|2008-09-16 11:00,16,104.4,104.6,104.2,104.225,0
20081201|2008-09-16 11:30,16,104.2,104.55,104.1,104.1,0
20081201|2008-09-16 12:00,16,104.2,104.2,103.325,103.475,0
20081201|2008-09-16 12:30,16,103.5,104.7,103.275,104.325,0
20081201|2008-09-16 13:00,16,104.45,104.65,104,104.075,0
20081201|2008-09-16 13:30,16,104.075,104.2,104.025,104.15,0
20081201|2008-09-16 14:00,16,104.1,104.125,104,104.125,0
20081201|2008-09-16 14:30,16,104.125,104.225,103.975,104.1,0
20081201|2008-09-16 15:00,16,104.15,104.3,104.1,104.3,0
20081201|2008-09-16 15:30,16,104.3,104.4,104.2,104.25,0
20081201|2008-09-16 16:00,16,104.625,104.625,104.625,104.625,0
20081201|2008-09-16 17:00,17,104.4,104.4,104.15,104.4,0
20081201|2008-09-16 17:30,17,104.15,104.15,104.15,104.15,0
20081201|2008-09-16 19:00,17,104.35,104.4,104.2,104.2,0
20081201|2008-09-16 19:30,17,104.2,104.2,104.05,104.05,0
20081201|2008-09-16 20:00,17,104.1,104.3,104.05,104.275,0
20081201|2008-09-16 20:30,17,104.2,104.2,104.2,104.2,0
20081201|2008-09-16 21:00,17,104.3,104.3,104.3,104.3,0
20081201|2008-09-16 21:30,17,104.3,104.3,104.2,104.25,0
20081201|2008-09-16 22:00,17,104.2,104.2,104.15,104.15,0
20081201|2008-09-16 22:30,17,104.2,104.2,104.2,104.2,0
20081201|2008-09-17 02:00,17,104.225,104.3,104.225,104.3,0
20081201|2008-09-17 03:30,17,104.3,104.3,104.3,104.3,0
20081201|2008-09-17 04:00,17,104.375,104.5,104.375,104.4,0
20081201|2008-09-17 04:30,17,104.45,104.45,104.45,104.45,0
20081201|2008-09-17 05:00,17,104.425,104.425,104.425,104.425,0
20081201|2008-09-17 05:30,17,104.425,104.425,104.425,104.425,0
20081201|2008-09-17 06:00,17,104.35,104.6,104.2,104.55,0
20081201|2008-09-17 06:30,17,104.55,104.625,104.55,104.625,0
20081201|2008-09-17 07:00,17,104.625,104.625,104.55,104.6,0
20081201|2008-09-17 07:30,17,104.55,104.55,104.475,104.475,0
20081201|2008-09-17 08:00,17,104.5,104.6,104.4,104.6,0
20081201|2008-09-17 08:30,17,104.6,104.75,104.45,104.65,0
20081201|2008-09-17 09:00,17,104.75,105.125,104.25,104.325,0
20081201|2008-09-17 09:30,17,104.4,104.4,103.5,103.9,0
20081201|2008-09-17 10:00,17,103.95,104,103.8,103.85,0
20081201|2008-09-17 10:30,17,103.8,103.8,103.225,103.475,0
20081201|2008-09-17 11:00,17,103.45,103.5,103.1,103.4,0
20081201|2008-09-17 11:30,17,103.45,103.65,103.325,103.55,0
20081201|2008-09-17 12:00,17,103.6,104.575,103.55,104.35,0
20081201|2008-09-17 12:30,17,104.4,104.6,103.725,104.1,0
20081201|2008-09-17 13:00,17,104.1,104.2,103.85,104,0
20081201|2008-09-17 13:30,17,104.05,104.15,103.975,104,0
20081201|2008-09-17 14:00,17,103.975,104.125,103.975,104.05,0
20081201|2008-09-17 14:30,17,103.975,104,103.8,103.8,0
20081201|2008-09-17 15:00,17,103.875,104.05,103.75,103.75,0
20081201|2008-09-17 15:30,17,103.7,103.7,103.7,103.7,0
20081201|2008-09-17 16:00,17,104.05,104.05,104.05,104.05,0
20081201|2008-09-17 17:00,18,103.7,103.875,103.7,103.875,0
20081201|2008-09-17 17:30,18,103.875,103.875,103.875,103.875,0
20081201|2008-09-17 18:30,18,103.95,103.95,103.85,103.85,0
20081201|2008-09-17 19:30,18,103.95,103.95,103.95,103.95,0
20081201|2008-09-17 21:00,18,103.875,103.875,103.775,103.775,0
20081201|2008-09-17 23:00,18,103.95,103.95,103.95,103.95,0
20081201|2008-09-18 00:30,18,103.95,103.95,103.95,103.95,0
20081201|2008-09-18 01:00,18,104,104,104,104,0
20081201|2008-09-18 02:30,18,104,104,104,104,0
20081201|2008-09-18 03:30,18,104,104,104,104,0
20081201|2008-09-18 04:00,18,103.975,103.975,103.975,103.975,0
20081201|2008-09-18 05:00,18,104,104,104,104,0
20081201|2008-09-18 05:30,18,104,104,104,104,0
20081201|2008-09-18 06:00,18,104,104,103.925,103.925,0
20081201|2008-09-18 06:30,18,104,104,104,104,0
20081201|2008-09-18 07:00,18,104,104,103.975,104,0
20081201|2008-09-18 07:30,18,104,104.1,104,104.1,0
20081201|2008-09-18 08:00,18,104.075,104.15,104.075,104.125,0
20081201|2008-09-18 08:30,18,104.1,104.5,104.1,104.375,0
20081201|2008-09-18 09:00,18,104.3,104.375,103.1,103.175,0
20081201|2008-09-18 09:30,18,103.2,103.3,102.75,103.125,3
20081201|2008-09-18 10:00,18,103.15,103.35,102.775,102.775,0
20081201|2008-09-18 10:30,18,102.8,102.8,101.35,101.4,4
20081201|2008-09-18 11:00,18,101.5,101.725,101.05,101.5,0
20081201|2008-09-18 11:30,18,101.55,101.75,101.25,101.3,1
20081201|2008-09-18 12:00,18,101.35,101.55,101.15,101.325,0
20081201|2008-09-18 12:30,18,101.3,101.8,101.125,101.675,2
20081201|2008-09-18 13:00,18,101.7,101.95,101.3,101.4,1
20081201|2008-09-18 13:30,18,101.475,101.6,101.35,101.35,0
20081201|2008-09-18 14:00,18,101.4,101.55,101.35,101.55,0
20081201|2008-09-18 14:30,18,101.6,101.8,101.6,101.75,0
20081201|2008-09-18 15:00,18,101.725,102.05,101.725,102.05,0
20081201|2008-09-18 15:30,18,102,102,102,102,0
20081201|2008-09-18 16:00,18,101.725,101.725,101.725,101.725,0
20081201|2008-09-18 17:00,19,102,102,102,102,0
20081201|2008-09-18 18:00,19,102,102,102,102,0
20081201|2008-09-18 18:30,19,102.175,102.2,101.975,101.975,0
20081201|2008-09-18 19:00,19,102.2,102.2,101.85,101.85,0
20081201|2008-09-18 19:30,19,102,102,102,102,0
20081201|2008-09-18 20:00,19,102.25,102.25,102.225,102.25,0
20081201|2008-09-18 20:30,19,101.95,102.375,101.95,102.375,0
20081201|2008-09-18 21:00,19,102.1,102.35,102.1,102.35,0
20081201|2008-09-18 23:30,19,102.175,102.175,102.175,102.175,0
20081201|2008-09-19 00:30,19,102.25,102.25,102.25,102.25,0
20081201|2008-09-19 01:30,19,102.35,102.35,102.35,102.35,0
20081201|2008-09-19 02:00,19,102.35,102.35,102.35,102.35,0
20081201|2008-09-19 03:00,19,102.25,102.25,102.25,102.25,0
20081201|2008-09-19 03:30,19,101.975,101.975,101.975,101.975,0
20081201|2008-09-19 04:00,19,101.95,102,101.95,102,0
20081201|2008-09-19 04:30,19,102,102,101.75,101.825,0
20081201|2008-09-19 05:00,19,101.75,101.75,101.625,101.625,1
20081201|2008-09-19 05:30,19,101.6,101.8,101.6,101.8,0
20081201|2008-09-19 06:00,19,101.8,102.15,101.8,102.15,0
20081201|2008-09-19 06:30,19,102.15,102.225,102.15,102.175,0
20081201|2008-09-19 07:00,19,102.175,102.4,102.175,102.4,0
20081201|2008-09-19 07:30,19,102.4,102.75,102.35,102.35,0
20081201|2008-09-19 08:00,19,102.55,102.7,102.5,102.65,0
20081201|2008-09-19 08:30,19,102.65,102.875,102.6,102.8,0
20081201|2008-09-19 09:00,19,102.75,102.95,102.35,102.65,0
20081201|2008-09-19 09:30,19,102.7,102.75,102.25,102.4,0
20081201|2008-09-19 10:00,19,102.425,102.75,102.3,102.6,0
20081201|2008-09-19 10:30,19,102.575,102.65,102.425,102.5,0
20081201|2008-09-19 11:00,19,102.5,102.8,102.4,102.775,1
20081201|2008-09-19 11:30,19,102.775,103.1,102.7,102.9,0
20081201|2008-09-19 12:00,19,102.925,103.125,102.9,103.05,0
20081201|2008-09-19 12:30,19,103.05,103.175,102.825,103.1,2
20081201|2008-09-19 13:00,19,103.1,103.25,103.025,103.2,0
20081201|2008-09-19 16:00,19,103.25,103.25,103.25,103.25,0
20081201|2008-09-22 09:00,22,103.425,104.05,103.425,103.95,6
20081201|2008-09-22 09:30,22,103.875,104.025,103.75,103.9,1
20081201|2008-09-22 10:00,22,103.9,104.125,103.875,104.075,0
20081201|2008-09-22 10:30,22,104.05,104.3,104,104.05,1
20081201|2008-09-22 11:00,22,104.05,104.225,103.925,104.1,0
20081201|2008-09-22 11:30,22,104.1,104.4,104.025,104.175,0
20081201|2008-09-22 12:00,22,104.15,104.25,103.725,103.725,0
20081201|2008-09-22 12:30,22,103.75,104,103.7,103.875,4
20081201|2008-09-22 13:00,22,103.9,104,103.825,103.975,0
20081201|2008-09-22 13:30,22,103.975,103.975,103.875,103.9,0
20081201|2008-09-22 14:00,22,103.9,103.975,103.775,103.975,0
20081201|2008-09-22 14:30,22,103.875,104.075,103.775,103.775,0
20081201|2008-09-22 15:00,22,103.775,103.775,103.75,103.75,0
20081201|2008-09-22 15:30,22,103.9,103.9,103.9,103.9,0
20081201|2008-09-22 16:00,22,103.9,103.9,103.9,103.9,0
20081201|2008-09-22 17:30,23,103.9,103.9,103.9,103.9,0
20081201|2008-09-22 18:30,23,103.8,103.8,103.8,103.8,0
20081201|2008-09-22 19:00,23,103.8,103.9,103.8,103.9,0
20081201|2008-09-22 20:00,23,103.725,103.725,103.725,103.725,0
20081201|2008-09-22 20:30,23,103.725,103.725,103.725,103.725,0
20081201|2008-09-22 22:30,23,103.725,103.725,103.725,103.725,0
20081201|2008-09-23 02:00,23,103.75,103.75,103.75,103.75,0
20081201|2008-09-23 03:00,23,103.85,103.85,103.85,103.85,0
20081201|2008-09-23 04:00,23,103.725,103.75,103.65,103.75,0
20081201|2008-09-23 04:30,23,103.75,103.75,103.65,103.65,0
20081201|2008-09-23 05:00,23,103.65,103.675,103.65,103.675,0
20081201|2008-09-23 05:30,23,103.675,103.775,103.675,103.675,0
20081201|2008-09-23 06:00,23,103.65,103.65,103.65,103.65,0
20081201|2008-09-23 06:30,23,103.675,103.675,103.45,103.45,0
20081201|2008-09-23 07:00,23,103.475,103.75,103.45,103.7,0
20081201|2008-09-23 07:30,23,103.6,103.675,103.55,103.675,0
20081201|2008-09-23 08:00,23,103.55,103.65,103.45,103.45,0
20081201|2008-09-23 08:30,23,103.525,103.55,103.45,103.45,0
20081201|2008-09-23 09:00,23,103.475,103.55,102.95,103.4,4
20081201|2008-09-23 09:30,23,103.4,103.65,103.4,103.55,0
20081201|2008-09-23 10:00,23,103.55,103.6,103.25,103.25,0
20081201|2008-09-23 10:30,23,103.25,103.35,103.075,103.3,0
20081201|2008-09-23 11:00,23,103.225,103.35,103.175,103.225,0
20081201|2008-09-23 11:30,23,103.275,103.425,103.225,103.225,0
20081201|2008-09-23 12:00,23,103.3,103.3,103.05,103.3,0
20081201|2008-09-23 12:30,23,103.25,103.5,103.25,103.475,0
20081201|2008-09-23 13:00,23,103.45,103.55,103.4,103.475,0
20081201|2008-09-23 13:30,23,103.475,103.5,103.475,103.5,0
20081201|2008-09-23 14:00,23,103.5,103.5,103.5,103.5,0
20081201|2008-09-23 14:30,23,103.5,103.5,103.5,103.5,0
20081201|2008-09-23 15:00,23,103.5,103.5,103.5,103.5,0
20081201|2008-09-23 15:30,23,103.575,103.575,103.575,103.575,0
20081201|2008-09-23 16:00,23,103.45,103.45,103.45,103.45,0
20081201|2008-09-23 17:30,24,103.575,103.65,103.575,103.65,0
20081201|2008-09-23 19:30,24,103.575,103.575,103.575,103.575,0
20081201|2008-09-23 20:00,24,103.575,103.575,103.575,103.575,0
20081201|2008-09-23 20:30,24,103.6,103.675,103.6,103.65,0
20081201|2008-09-23 22:00,24,103.7,103.7,103.7,103.7,0
20081201|2008-09-23 22:30,24,103.675,103.675,103.65,103.65,0
20081201|2008-09-24 00:30,24,103.675,103.675,103.675,103.675,0
20081201|2008-09-24 01:00,24,103.7,103.725,103.65,103.65,0
20081201|2008-09-24 01:30,24,103.65,103.65,103.65,103.65,0
20081201|2008-09-24 02:30,24,103.65,103.65,103.65,103.65,0
20081201|2008-09-24 03:00,24,103.7,103.7,103.7,103.7,0
20081201|2008-09-24 04:00,24,103.675,103.675,103.65,103.65,0
20081201|2008-09-24 04:30,24,103.65,103.65,103.65,103.65,0
20081201|2008-09-24 05:00,24,103.675,103.675,103.65,103.65,0
20081201|2008-09-24 05:30,24,103.675,103.675,103.65,103.65,0
20081201|2008-09-24 06:00,24,103.65,103.75,103.65,103.75,0
20081201|2008-09-24 06:30,24,103.725,103.725,103.65,103.65,0
20081201|2008-09-24 07:00,24,103.675,103.75,103.675,103.75,0
20081201|2008-09-24 07:30,24,103.775,103.8,103.75,103.75,0
20081201|2008-09-24 08:00,24,103.75,103.775,103.75,103.75,0
20081201|2008-09-24 08:30,24,103.75,103.775,103.6,103.775,0
20081201|2008-09-24 09:00,24,103.775,104.15,103.675,103.975,2
20081201|2008-09-24 09:30,24,103.95,104.075,103.875,104,0
20081201|2008-09-24 10:00,24,104,104.1,103.85,103.925,0
20081201|2008-09-24 10:30,24,103.95,104.05,103.625,103.625,0
20081201|2008-09-24 11:00,24,103.725,104,103.675,103.9,0
20081201|2008-09-24 11:30,24,103.9,103.95,103.825,103.95,0
20081201|2008-09-24 12:00,24,103.95,103.975,103.85,103.925,0
20081201|2008-09-24 12:30,24,103.95,104.3,103.95,104.2,4
20081201|2008-09-24 13:00,24,104.225,104.375,104.2,104.25,0
20081201|2008-09-24 13:30,24,104.325,104.325,104.225,104.225,0
20081201|2008-09-24 14:00,24,104.225,104.225,104.2,104.225,0
20081201|2008-09-24 14:30,24,104.2,104.2,104.15,104.175,0
20081201|2008-09-24 15:00,24,104.2,104.2,104.025,104.025,0
20081201|2008-09-24 16:00,24,104.2,104.2,104.2,104.2,0
20081201|2008-09-24 17:30,25,104.1,104.1,104.1,104.1,0
20081201|2008-09-24 18:00,25,104.1,104.1,104.1,104.1,0
20081201|2008-09-24 18:30,25,104.15,104.25,104.15,104.25,0
20081201|2008-09-24 19:30,25,104.125,104.125,104.125,104.125,0
20081201|2008-09-24 20:00,25,104.15,104.15,104.15,104.15,0
20081201|2008-09-24 20:30,25,104.175,104.175,104.175,104.175,0
20081201|2008-09-24 21:30,25,104.225,104.225,104.225,104.225,0
20081201|2008-09-24 22:30,25,104.225,104.225,104.225,104.225,0
20081201|2008-09-25 01:30,25,104.25,104.25,104.25,104.25,0
20081201|2008-09-25 03:30,25,104.15,104.15,104.1,104.1,0
20081201|2008-09-25 04:30,25,104.1,104.125,104.1,104.125,0
20081201|2008-09-25 05:00,25,104.1,104.1,104.1,104.1,0
20081201|2008-09-25 05:30,25,104.1,104.125,104.1,104.125,0
20081201|2008-09-25 06:00,25,104.15,104.15,104.15,104.15,0
20081201|2008-09-25 06:30,25,104.1,104.15,104.1,104.15,0
20081201|2008-09-25 07:00,25,104.1,104.1,104.1,104.1,0
20081201|2008-09-25 07:30,25,104.1,104.175,104.1,104.125,0
20081201|2008-09-25 08:00,25,104.125,104.15,104.1,104.1,0
20081201|2008-09-25 08:30,25,104.1,104.2,104.05,104.15,0
20081201|2008-09-25 09:00,25,104.125,104.125,103.675,103.675,0
20081201|2008-09-25 09:30,25,103.65,103.65,103.375,103.375,0
20081201|2008-09-25 10:00,25,103.4,103.475,103.15,103.275,0
20081201|2008-09-25 10:30,25,103.275,103.275,103,103.175,0
20081201|2008-09-25 11:00,25,103.125,103.2,102.975,103.15,0
20081201|2008-09-25 11:30,25,103.1,103.4,103.1,103.175,0
20081201|2008-09-25 12:00,25,103.225,103.225,102.825,102.85,0
20081201|2008-09-25 12:30,25,102.9,102.925,102.575,102.675,2
20081201|2008-09-25 13:00,25,102.675,102.95,102.675,102.925,2
20081201|2008-09-25 13:30,25,102.9,102.925,102.8,102.9,0
20081201|2008-09-25 14:00,25,102.85,102.85,102.775,102.85,0
20081201|2008-09-25 14:30,25,102.825,103,102.825,102.875,0
20081201|2008-09-25 15:00,25,102.8,102.8,102.8,102.8,0
20081201|2008-09-25 15:30,25,103.025,103.05,103.025,103.05,0
20081201|2008-09-25 16:00,25,102.625,102.625,102.625,102.625,0
20081201|2008-09-25 17:00,26,103,103,103,103,0
20081201|2008-09-25 18:00,26,103.025,103.025,103.025,103.025,0
20081201|2008-09-25 18:30,26,103,103,103,103,0
20081201|2008-09-25 19:00,26,103.075,103.075,102.9,102.9,0
20081201|2008-09-25 19:30,26,102.9,102.9,102.9,102.9,0
20081201|2008-09-25 20:00,26,102.9,102.95,102.9,102.9,0
20081201|2008-09-25 20:30,26,102.95,102.95,102.95,102.95,0
20081201|2008-09-25 21:00,26,102.95,102.95,102.95,102.95,0
20081201|2008-09-25 22:00,26,102.75,102.75,102.75,102.75,0
20081201|2008-09-26 00:00,26,102.75,102.75,102.75,102.75,0
20081201|2008-09-26 01:30,26,102.825,102.825,102.825,102.825,0
20081201|2008-09-26 02:00,26,102.775,102.95,102.775,102.95,0
20081201|2008-09-26 02:30,26,102.95,102.95,102.95,102.95,0
20081201|2008-09-26 03:00,26,102.975,102.975,102.975,102.975,0
20081201|2008-09-26 03:30,26,103.05,103.1,103.05,103.1,0
20081201|2008-09-26 04:30,26,103.1,103.1,103.1,103.1,0
20081201|2008-09-26 05:00,26,103.1,103.1,103,103,0
20081201|2008-09-26 05:30,26,103,103,103,103,0
20081201|2008-09-26 06:00,26,102.9,102.9,102.9,102.9,0
20081201|2008-09-26 06:30,26,102.9,102.9,102.9,102.9,0
20081201|2008-09-26 07:00,26,102.9,102.9,102.9,102.9,0
20081201|2008-09-26 07:30,26,102.8,102.8,102.675,102.7,0
20081201|2008-09-26 08:00,26,102.675,102.75,102.625,102.75,0
20081201|2008-09-26 08:30,26,102.8,102.925,102.75,102.9,0
20081201|2008-09-26 09:00,26,102.85,103,102.375,102.525,0
20081201|2008-09-26 09:30,26,102.5,102.75,102.45,102.65,0
20081201|2008-09-26 10:00,26,102.65,102.725,102.35,102.65,0
20081201|2008-09-26 10:30,26,102.675,102.675,102.375,102.425,0
20081201|2008-09-26 11:00,26,102.4,102.7,102.275,102.4,0
20081201|2008-09-26 11:30,26,102.4,102.45,102.3,102.4,0
20081201|2008-09-26 12:00,26,102.375,102.575,102.325,102.5,0
20081201|2008-09-26 12:30,26,102.5,102.825,102.475,102.8,0
20081201|2008-09-26 13:00,26,102.8,102.8,102.6,102.725,0
20081201|2008-09-26 16:00,26,102.8,102.8,102.8,102.8,0
20081201|2008-09-29 09:00,29,102.225,102.225,100.85,100.975,4
20081201|2008-09-29 09:30,29,101,101,100.425,100.625,2
20081201|2008-09-29 10:00,29,100.65,101,100.55,100.8,1
20081201|2008-09-29 10:30,29,100.85,101.175,100.8,100.925,0
20081201|2008-09-29 11:00,29,100.9,101.1,100.8,101,0
20081201|2008-09-29 11:30,29,100.975,101,100.55,100.775,0
20081201|2008-09-29 12:00,29,100.825,101.225,100.7,100.95,0
20081201|2008-09-29 12:30,29,100.9,101,99.8,99.95,0
20081201|2008-09-29 13:00,29,99.9,100.05,99.8,99.85,0
20081201|2008-09-29 13:30,29,99.85,99.925,99.85,99.85,0
20081201|2008-09-29 14:00,29,99.825,99.825,99.8,99.8,0
20081201|2008-09-29 14:30,29,99.8,99.8,99.8,99.8,0
20081201|2008-09-29 15:00,29,99.8,99.8,99.8,99.8,0
20081201|2008-09-29 15:30,29,99.8,99.8,99.8,99.8,0
20081201|2008-09-29 16:00,29,99.875,99.875,99.875,99.875,0
20081201|2008-09-29 17:00,30,99.875,99.95,99.6,99.6,0
20081201|2008-09-29 17:30,30,99.7,99.775,99.55,99.775,0
20081201|2008-09-29 18:00,30,99.7,99.7,99.65,99.65,0
20081201|2008-09-29 18:30,30,99.65,99.65,99.625,99.625,0
20081201|2008-09-29 19:00,30,99.625,99.625,99.5,99.55,0
20081201|2008-09-29 19:30,30,99.55,99.55,99.4,99.4,0
20081201|2008-09-29 20:00,30,99.5,99.55,99.5,99.55,0
20081201|2008-09-29 21:30,30,99.6,99.6,99.6,99.6,0
20081201|2008-09-29 22:00,30,99.6,99.6,99.55,99.55,0
20081201|2008-09-29 22:30,30,99.6,99.6,99.6,99.6,0
20081201|2008-09-29 23:30,30,99.75,99.75,99.75,99.75,0
20081201|2008-09-30 01:00,30,99.75,99.95,99.75,99.95,0
20081201|2008-09-30 01:30,30,99.95,99.95,99.95,99.95,0
20081201|2008-09-30 02:00,30,99.575,99.575,99.55,99.55,0
20081201|2008-09-30 02:30,30,99.6,99.75,99.6,99.75,0
20081201|2008-09-30 03:00,30,99.95,100,99.95,100,0
20081201|2008-09-30 03:30,30,99.925,99.925,99.925,99.925,0
20081201|2008-09-30 04:00,30,99.8,99.8,99.6,99.8,0
20081201|2008-09-30 04:30,30,99.725,99.8,99.6,99.6,0
20081201|2008-09-30 05:00,30,99.875,100,99.875,100,0
20081201|2008-09-30 05:30,30,99.95,100.1,99.95,100.1,0
20081201|2008-09-30 06:00,30,100.1,100.15,100.1,100.15,0
20081201|2008-09-30 06:30,30,100.2,100.225,100.15,100.15,0
20081201|2008-09-30 07:00,30,100.2,100.4,100.2,100.4,0
20081201|2008-09-30 07:30,30,100.35,100.35,100.1,100.25,0
20081201|2008-09-30 08:00,30,100.25,100.4,100.15,100.2,0
20081201|2008-09-30 08:30,30,100.2,100.25,100.1,100.225,0
20081201|2008-09-30 09:00,30,100.2,101.025,100.05,100.8,1
20081201|2008-09-30 09:30,30,100.8,101.1,100.575,100.8,0
20081201|2008-09-30 10:00,30,100.75,101,100.675,100.975,0
20081201|2008-09-30 10:30,30,100.925,101,100.725,100.925,0
20081201|2008-09-30 11:00,30,100.925,101.45,100.9,101.05,1
20081201|2008-09-30 11:30,30,101.05,101.05,100.775,100.925,0
20081201|2008-09-30 12:00,30,100.95,100.975,100.85,100.975,0
20081201|2008-09-30 12:30,30,100.975,101.225,100.35,100.35,4
20081201|2008-09-30 13:00,30,100.35,100.5,100.35,100.45,0
20081201|2008-09-30 13:30,30,100.45,100.5,100.325,100.425,0
20081201|2008-09-30 14:00,30,100.45,100.6,100.45,100.6,0
20081201|2008-09-30 14:30,30,100.625,100.675,100.575,100.65,0
20081201|2008-09-30 15:00,30,100.7,100.7,100.7,100.7,0
20081201|2008-09-30 15:30,30,100.525,100.6,100.5,100.55,0
20081201|2008-09-30 16:00,30,100.375,100.375,100.375,100.375,0
20081201|2008-09-30 17:00,1,100.6,100.6,100.6,100.6,0
20081201|2008-09-30 17:30,1,100.375,100.9,100.375,100.375,0
20081201|2008-09-30 18:00,1,100.375,100.375,100.375,100.375,0
20081201|2008-09-30 18:30,1,100.625,100.625,100.625,100.625,0
20081201|2008-09-30 19:00,1,100.5,100.5,100.5,100.5,0
20081201|2008-09-30 19:30,1,100.5,100.5,100.4,100.4,0
20081201|2008-09-30 20:00,1,100.475,100.475,100.4,100.4,0
20081201|2008-09-30 20:30,1,100.4,100.4,100.4,100.4,0
20081201|2008-09-30 21:30,1,100.475,100.475,100.475,100.475,0
20081201|2008-09-30 22:30,1,100.475,100.475,100.475,100.475,0
20081201|2008-10-01 00:30,1,100.4,100.4,100.4,100.4,0
20081201|2008-10-01 02:30,1,100.475,100.475,100.475,100.475,0
20081201|2008-10-01 03:00,1,100.4,100.4,100.375,100.375,0
20081201|2008-10-01 03:30,1,100.35,100.475,100.35,100.475,0
20081201|2008-10-01 04:30,1,100.475,100.475,100.475,100.475,0
20081201|2008-10-01 05:00,1,100.4,100.4,100.4,100.4,0
20081201|2008-10-01 05:30,1,100.4,100.475,100.4,100.4,0
20081201|2008-10-01 06:00,1,100.475,100.475,100.475,100.475,0
20081201|2008-10-01 06:30,1,100.425,100.625,100.2,100.625,0
20081201|2008-10-01 07:00,1,100.6,100.625,100.3,100.3,0
20081201|2008-10-01 07:30,1,100.475,100.525,100.475,100.5,0
20081201|2008-10-01 08:00,1,100.475,100.5,100.4,100.4,0
20081201|2008-10-01 08:30,1,100.3,100.475,100.3,100.475,0
20081201|2008-10-01 09:00,1,100.45,100.525,99.975,99.975,0
20081201|2008-10-01 09:30,1,99.95,100.05,99.625,99.875,1
20081201|2008-10-01 10:00,1,99.875,99.95,99.55,99.75,0
20081201|2008-10-01 10:30,1,99.775,99.95,99.75,99.875,0
20081201|2008-10-01 11:00,1,99.9,100.275,99.9,100.225,0
20081201|2008-10-01 11:30,1,100.25,100.85,100.25,100.525,0
20081201|2008-10-01 12:00,1,100.5,100.925,100.475,100.775,0
20081201|2008-10-01 12:30,1,100.85,100.85,100.45,100.6,1
20081201|2008-10-01 13:00,1,100.575,100.7,100.475,100.575,1
20081201|2008-10-01 13:30,1,100.65,100.65,100.5,100.5,0
20081201|2008-10-01 14:00,1,100.475,100.6,100.4,100.4,0
20081201|2008-10-01 15:00,1,100.425,100.425,100.4,100.4,0
20081201|2008-10-01 15:30,1,100.475,100.675,100.475,100.675,0
20081201|2008-10-01 16:00,1,100.475,100.475,100.475,100.475,0
20081201|2008-10-01 17:30,2,100.6,100.6,100.6,100.6,0
20081201|2008-10-01 18:00,2,100.55,100.55,100.55,100.55,0
20081201|2008-10-01 19:30,2,100.6,100.6,100.6,100.6,0
20081201|2008-10-01 20:30,2,100.475,100.475,100.3,100.3,0
20081201|2008-10-01 21:00,2,100.3,100.3,100.3,100.3,0
20081201|2008-10-01 21:30,2,100.4,100.425,100.15,100.15,0
20081201|2008-10-01 23:00,2,100.6,100.6,100.6,100.6,0
20081201|2008-10-02 00:00,2,100.6,100.6,100.6,100.6,0
20081201|2008-10-02 00:30,2,100.6,100.65,100.6,100.65,0
20081201|2008-10-02 02:30,2,100.6,100.6,100.2,100.2,0
20081201|2008-10-02 03:00,2,100.35,100.35,100.35,100.35,0
20081201|2008-10-02 04:00,2,100.65,100.65,100.6,100.6,0
20081201|2008-10-02 04:30,2,100.6,100.6,100.6,100.6,0
20081201|2008-10-02 05:00,2,100.6,100.6,100.6,100.6,0
20081201|2008-10-02 05:30,2,100.625,100.625,100.625,100.625,0
20081201|2008-10-02 06:00,2,100.4,100.4,100.4,100.4,0
20081201|2008-10-02 07:00,2,100.45,100.45,100.45,100.45,0
20081201|2008-10-02 07:30,2,100.425,100.425,100.15,100.2,0
20081201|2008-10-02 08:00,2,100.1,100.2,99.925,99.925,0
20081201|2008-10-02 08:30,2,99.975,99.975,99.4,99.475,0
20081201|2008-10-02 09:00,2,99.45,99.575,97.925,98,7
20081201|2008-10-02 09:30,2,98.05,98.275,97.9,98.075,0
20081201|2008-10-02 10:00,2,98.05,98.125,97.525,97.6,2
20081201|2008-10-02 10:30,2,97.6,97.875,97.525,97.775,0
20081201|2008-10-02 11:00,2,97.775,97.9,97.65,97.775,0
20081201|2008-10-02 11:30,2,97.775,97.8,97.525,97.525,0
20081201|2008-10-02 12:00,2,97.525,97.525,97.475,97.5,0
20081201|2008-10-02 12:30,2,97.5,98.25,97.475,98.05,1
20081201|2008-10-02 13:00,2,98.15,98.15,97.85,97.85,0
20081201|2008-10-02 13:30,2,97.85,97.95,97.8,97.95,0
20081201|2008-10-02 14:00,2,98.075,98.075,97.9,97.9,0
20081201|2008-10-02 14:30,2,97.9,97.9,97.75,97.75,0
20081201|2008-10-02 15:00,2,97.7,97.925,97.7,97.925,0
20081201|2008-10-02 15:30,2,97.9,97.975,97.9,97.95,0
20081201|2008-10-02 16:00,2,98.075,98.075,98.075,98.075,0
20081201|2008-10-02 17:00,3,98,98,97.8,97.85,0
20081201|2008-10-02 18:00,3,97.9,98.1,97.9,98.1,0
20081201|2008-10-02 18:30,3,98.1,98.125,98.075,98.125,0
20081201|2008-10-02 19:30,3,98.05,98.05,98.05,98.05,0
20081201|2008-10-02 20:00,3,97.95,97.95,97.95,97.95,0
20081201|2008-10-02 20:30,3,98.075,98.225,98.075,98.225,0
20081201|2008-10-02 21:00,3,98.15,98.15,98.15,98.15,0
20081201|2008-10-02 21:30,3,98.15,98.15,98.15,98.15,0
20081201|2008-10-02 22:00,3,98.05,98.225,98.05,98.225,0
20081201|2008-10-03 02:00,3,98.05,98.05,98.05,98.05,0
20081201|2008-10-03 03:00,3,98.05,98.15,98.05,98.15,0
20081201|2008-10-03 04:00,3,98.15,98.15,98.15,98.15,0
20081201|2008-10-03 04:30,3,98.075,98.075,98.075,98.075,0
20081201|2008-10-03 05:00,3,98.075,98.075,98.075,98.075,0
20081201|2008-10-03 05:30,3,98.125,98.15,98.125,98.15,0
20081201|2008-10-03 06:30,3,98.125,98.15,98.125,98.15,0
20081201|2008-10-03 07:00,3,98.05,98.325,98.05,98.3,0
20081201|2008-10-03 07:30,3,98.35,98.35,98.1,98.15,0
20081201|2008-10-03 08:00,3,98.125,98.125,97.9,97.975,0
20081201|2008-10-03 08:30,3,97.975,98.475,97.95,98.4,0
20081201|2008-10-03 09:00,3,98.45,98.675,98.2,98.6,0
20081201|2008-10-03 09:30,3,98.625,98.65,98.35,98.625,0
20081201|2008-10-03 10:00,3,98.625,98.875,98.625,98.85,0
20081201|2008-10-03 10:30,3,98.85,99,98.675,98.775,0
20081201|2008-10-03 11:00,3,98.75,98.8,98.7,98.75,0
20081201|2008-10-03 11:30,3,98.75,98.8,98.55,98.7,0
20081201|2008-10-03 12:00,3,98.675,98.8,98.55,98.6,0
20081201|2008-10-03 12:30,3,98.65,98.65,97.5,97.8,4
20081201|2008-10-03 13:00,3,97.7,98.2,97.65,97.95,0
20081201|2008-10-03 16:00,3,97.775,97.775,97.775,97.775,0
20081201|2008-10-06 09:00,6,95.975,95.975,94.775,94.775,11
20081201|2008-10-06 09:30,6,94.775,95.225,94.775,95,1
20081201|2008-10-06 10:00,6,94.925,95.4,94.8,95.3,0
20081201|2008-10-06 10:30,6,95.275,95.35,94.775,94.85,0
20081201|2008-10-06 11:00,6,94.9,94.975,94.775,94.825,0
20081201|2008-10-06 11:30,6,94.825,94.9,94.775,94.775,0
20081201|2008-10-06 12:00,6,94.775,94.9,94.775,94.775,0
20081201|2008-10-06 12:30,6,94.775,94.775,94.775,94.775,0
20081201|2008-10-06 13:00,6,94.775,94.825,94.775,94.775,1
20081201|2008-10-06 13:30,6,94.775,94.775,94.775,94.775,0
20081201|2008-10-06 14:30,6,94.775,94.825,94.775,94.775,0
20081201|2008-10-06 15:00,6,94.775,94.85,94.775,94.775,0
20081201|2008-10-06 15:30,6,94.85,94.85,94.775,94.775,0
20081201|2008-10-06 16:00,6,94.775,94.775,94.775,94.775,0
20081201|2008-10-06 17:00,7,94.925,95.05,94.775,95.05,0
20081201|2008-10-06 17:30,7,95.15,95.375,95.15,95.3,0
20081201|2008-10-06 18:00,7,95.15,95.375,95.15,95.375,0
20081201|2008-10-06 18:30,7,95.15,95.15,95.15,95.15,0
20081201|2008-10-06 19:00,7,95.15,95.15,95.15,95.15,0
20081201|2008-10-06 19:30,7,95.15,95.15,95.15,95.15,0
20081201|2008-10-06 20:30,7,95.15,95.15,94.825,94.825,0
20081201|2008-10-06 21:00,7,95.125,95.125,95.125,95.125,0
20081201|2008-10-06 21:30,7,95.15,95.375,95.15,95.375,0
20081201|2008-10-06 22:00,7,95.35,95.375,95.35,95.375,0
20081201|2008-10-06 23:00,7,95.15,95.15,95.15,95.15,0
20081201|2008-10-07 01:30,7,95.35,95.4,95.35,95.4,0
20081201|2008-10-07 02:00,7,95.4,95.4,95.4,95.4,0
20081201|2008-10-07 02:30,7,95.475,95.475,95.4,95.425,0
20081201|2008-10-07 03:00,7,95.475,95.475,95.475,95.475,0
20081201|2008-10-07 03:30,7,95.4,95.45,95,95.45,0
20081201|2008-10-07 04:30,7,95.45,95.5,95.45,95.5,0
20081201|2008-10-07 05:00,7,95.525,95.525,95.25,95.25,0
20081201|2008-10-07 05:30,7,95.4,95.4,95.075,95.15,0
20081201|2008-10-07 06:00,7,95.5,95.5,95.5,95.5,0
20081201|2008-10-07 06:30,7,95.5,95.65,95.5,95.65,0
20081201|2008-10-07 07:00,7,95.65,95.65,95.4,95.4,0
20081201|2008-10-07 07:30,7,95.65,95.75,95.4,95.7,0
20081201|2008-10-07 08:00,7,95.7,96.175,95.7,96,0
20081201|2008-10-07 08:30,7,96.075,96.15,95.9,95.95,0
20081201|2008-10-07 09:00,7,95.95,96.175,95.575,96.15,2
20081201|2008-10-07 09:30,7,96.15,96.175,95.625,95.625,0
20081201|2008-10-07 10:00,7,95.675,95.8,95.575,95.625,0
20081201|2008-10-07 10:30,7,95.65,95.95,95.65,95.825,0
20081201|2008-10-07 11:00,7,95.85,95.95,95.4,95.45,0
20081201|2008-10-07 11:30,7,95.425,95.6,94.775,95.1,0
20081201|2008-10-07 12:00,7,95.15,95.6,95.1,95.1,0
20081201|2008-10-07 12:30,7,95.075,95.35,94.775,95.125,0
20081201|2008-10-07 13:00,7,95.15,95.375,95.15,95.35,0
20081201|2008-10-07 13:30,7,95.375,95.5,95.275,95.5,0
20081201|2008-10-07 14:00,7,95.375,95.375,95.075,95.225,0
20081201|2008-10-07 14:30,7,95.125,95.125,95,95,0
20081201|2008-10-07 15:00,7,95,95,94.875,94.875,0
20081201|2008-10-07 15:30,7,94.875,94.95,94.775,94.85,1
20081201|2008-10-07 16:00,7,95.1,95.1,95.1,95.1,0
20081201|2008-10-07 17:00,8,95.05,95.05,95.05,95.05,0
20081201|2008-10-07 18:00,8,94.95,94.95,94.775,94.9,0
20081201|2008-10-07 18:30,8,94.9,94.9,94.825,94.825,0
20081201|2008-10-07 19:00,8,94.875,94.875,94.8,94.8,0
20081201|2008-10-07 19:30,8,94.775,94.775,94.775,94.775,0
20081201|2008-10-07 20:00,8,94.8,94.8,94.775,94.775,0
20081201|2008-10-07 20:30,8,94.775,95.025,94.775,95.025,0
20081201|2008-10-07 21:00,8,95.025,95.025,94.775,94.775,0
20081201|2008-10-07 21:30,8,94.975,94.975,94.975,94.975,0
20081201|2008-10-07 22:30,8,95,95.15,95,95.15,0
20081201|2008-10-08 01:00,8,94.825,94.825,94.825,94.825,0
20081201|2008-10-08 01:30,8,94.825,95.15,94.75,95.15,0
20081201|2008-10-08 02:00,8,95.125,95.125,95.025,95.025,0
20081201|2008-10-08 02:30,8,94.875,94.875,94.875,94.875,0
20081201|2008-10-08 03:00,8,94.775,94.775,94.65,94.65,0
20081201|2008-10-08 03:30,8,94.7,94.7,94.65,94.65,0
20081201|2008-10-08 04:00,8,94.65,94.65,94.65,94.65,0
20081201|2008-10-08 04:30,8,94.65,94.75,94.65,94.65,0
20081201|2008-10-08 05:00,8,94.65,94.7,94.65,94.7,0
20081201|2008-10-08 05:30,8,95,95.05,94.65,94.65,0
20081201|2008-10-08 06:00,8,94.75,95.175,94.65,95.15,0
20081201|2008-10-08 06:30,8,95.15,95.375,95.15,95.375,0
20081201|2008-10-08 07:00,8,95.375,95.575,95.375,95.4,0
20081201|2008-10-08 07:30,8,95.15,95.25,94.65,94.8,0
20081201|2008-10-08 08:00,8,94.7,94.7,94,94.2,0
20081201|2008-10-08 08:30,8,94.15,94.6,94.125,94.6,0
20081201|2008-10-08 09:00,8,94.6,94.925,93.85,94.1,1
20081201|2008-10-08 09:30,8,94.1,94.15,93.075,93.3,0
20081201|2008-10-08 10:00,8,93.25,93.7,93.25,93.6,1
20081201|2008-10-08 10:30,8,93.625,93.7,93.35,93.45,0
20081201|2008-10-08 11:00,8,93.425,93.45,92.5,92.7,2
20081201|2008-10-08 11:30,8,92.7,93.1,92.275,93.1,0
20081201|2008-10-08 12:00,8,93.1,95.3,93.1,95.025,4
20081201|2008-10-08 12:30,8,95.025,95.35,94.2,95,0
20081201|2008-10-08 13:00,8,95.1,95.325,94.9,95.15,0
20081201|2008-10-08 13:30,8,94.95,95.15,94.9,95.05,0
20081201|2008-10-08 14:00,8,95,95.15,95,95.15,0
20081201|2008-10-08 14:30,8,95.3,95.3,95,95,0
20081201|2008-10-08 15:00,8,95,95,94.6,94.6,0
20081201|2008-10-08 15:30,8,94.75,94.775,94.75,94.775,0
20081201|2008-10-08 16:00,8,94.95,94.95,94.95,94.95,0
20081201|2008-10-08 17:00,9,94.65,94.825,94.625,94.825,0
20081201|2008-10-08 17:30,9,94.875,94.875,94.625,94.625,0
20081201|2008-10-08 18:30,9,94.875,94.95,94.875,94.95,0
20081201|2008-10-08 19:00,9,94.75,94.75,94.65,94.675,0
20081201|2008-10-08 20:00,9,94.7,94.75,94.625,94.75,0
20081201|2008-10-08 20:30,9,94.85,94.85,94.85,94.85,0
20081201|2008-10-08 21:00,9,94.9,94.95,94.85,94.95,0
20081201|2008-10-08 23:00,9,94.925,94.925,94.925,94.925,0
20081201|2008-10-09 00:30,9,94.95,94.975,94.95,94.975,0
20081201|2008-10-09 01:00,9,94.975,94.975,94.975,94.975,0
20081201|2008-10-09 01:30,9,94.975,94.975,94.975,94.975,0
20081201|2008-10-09 02:00,9,94.975,95,94.95,94.95,0
20081201|2008-10-09 02:30,9,95,95.05,95,95.05,0
20081201|2008-10-09 03:30,9,95.1,95.125,95.1,95.125,0
20081201|2008-10-09 04:00,9,95.125,95.125,95.125,95.125,0
20081201|2008-10-09 04:30,9,95.125,95.125,95.125,95.125,0
20081201|2008-10-09 05:00,9,95.05,95.05,94.8,94.975,0
20081201|2008-10-09 05:30,9,94.975,94.975,94.975,94.975,0
20081201|2008-10-09 06:00,9,94.75,94.85,94.625,94.85,0
20081201|2008-10-09 06:30,9,94.95,94.975,94.95,94.975,0
20081201|2008-10-09 07:00,9,95,95.025,95,95.025,0
20081201|2008-10-09 07:30,9,95,95.25,94.975,95,0
20081201|2008-10-09 08:00,9,95,95.05,94.6,95,0
20081201|2008-10-09 08:30,9,95.05,95.275,94.95,95.25,0
20081201|2008-10-09 09:00,9,95.25,95.45,94.95,95.15,2
20081201|2008-10-09 09:30,9,95.175,95.275,94.7,95,0
20081201|2008-10-09 10:00,9,94.925,94.975,94.275,94.575,0
20081201|2008-10-09 10:30,9,94.525,95.15,94.4,94.85,0
20081201|2008-10-09 11:00,9,94.825,95.025,94.55,94.8,0
20081201|2008-10-09 11:30,9,94.8,94.8,94.45,94.45,0
20081201|2008-10-09 12:00,9,94.5,94.55,94.3,94.425,0
20081201|2008-10-09 12:30,9,94.425,94.525,94.325,94.35,0
20081201|2008-10-09 13:00,9,94.35,94.5,94.275,94.275,0
20081201|2008-10-09 13:30,9,94.275,94.275,94.05,94.15,0
20081201|2008-10-09 14:00,9,94.05,94.05,93.45,93.8,0
20081201|2008-10-09 14:30,9,93.8,93.95,93.1,93.3,0
20081201|2008-10-09 15:00,9,93.05,93.1,92.575,92.6,0
20081201|2008-10-09 15:30,9,92.6,92.625,92.275,92.35,0
20081201|2008-10-09 16:00,9,94.3,94.3,94.3,94.3,0
20081201|2008-10-09 17:00,10,92.475,92.75,92.275,92.65,0
20081201|2008-10-09 17:30,10,92.5,92.575,92.325,92.375,0
20081201|2008-10-09 18:00,10,92.45,92.475,92.3,92.4,0
20081201|2008-10-09 18:30,10,92.35,92.4,92.3,92.325,0
20081201|2008-10-09 19:00,10,92.4,92.4,92.275,92.275,0
20081201|2008-10-09 19:30,10,92.275,92.3,92.2,92.2,0
20081201|2008-10-09 20:00,10,92.075,92.275,92.075,92.1,0
20081201|2008-10-09 20:30,10,92.1,92.2,92.075,92.075,0
20081201|2008-10-09 21:00,10,92.1,92.1,91.875,91.9,0
20081201|2008-10-09 21:30,10,91.875,91.9,91.875,91.875,0
20081201|2008-10-09 22:00,10,91.9,92,91.75,91.75,0
20081201|2008-10-09 22:30,10,91.75,91.75,91.75,91.75,0
20081201|2008-10-09 23:00,10,91.75,91.95,91.7,91.95,0
20081201|2008-10-10 00:00,10,91.8,91.95,91.7,91.95,0
20081201|2008-10-10 00:30,10,91.95,91.95,91.95,91.95,0
20081201|2008-10-10 01:00,10,91.7,91.95,91.7,91.95,0
20081201|2008-10-10 01:30,10,91.7,91.7,91.7,91.7,0
20081201|2008-10-10 02:00,10,91.725,91.725,91.7,91.7,0
20081201|2008-10-10 02:30,10,91.7,92,91.7,91.925,0
20081201|2008-10-10 03:00,10,91.925,91.925,91.925,91.925,0
20081201|2008-10-10 03:30,10,91.75,92.25,91.75,92.25,0
20081201|2008-10-10 04:00,10,92.3,92.45,92.3,92.45,0
20081201|2008-10-10 04:30,10,92.325,92.4,91.775,91.775,0
20081201|2008-10-10 05:00,10,91.75,91.75,91.725,91.75,0
20081201|2008-10-10 05:30,10,91.8,91.8,91.7,91.75,0
20081201|2008-10-10 06:00,10,92.3,92.4,92.3,92.4,0
20081201|2008-10-10 06:30,10,92.4,92.575,92.4,92.5,0
20081201|2008-10-10 07:00,10,92,92.15,91.85,91.85,0
20081201|2008-10-10 07:30,10,91.9,91.9,91.475,91.625,0
20081201|2008-10-10 08:00,10,91.475,91.8,91.3,91.4,3
20081201|2008-10-10 08:30,10,91.4,91.875,91.3,91.6,0
20081201|2008-10-10 09:00,10,91.65,92.65,91.375,92.225,0
20081201|2008-10-10 09:30,10,92.225,92.225,91.3,91.4,1
20081201|2008-10-10 10:00,10,91.45,91.55,91.3,91.3,0
20081201|2008-10-10 10:30,10,91.35,91.55,91.3,91.3,0
20081201|2008-10-10 11:00,10,91.325,91.6,91.3,91.525,0
20081201|2008-10-10 11:30,10,91.525,91.55,91.325,91.45,0
20081201|2008-10-10 12:00,10,91.45,91.5,91.3,91.325,0
20081201|2008-10-10 12:30,10,91.325,91.325,91.3,91.3,1
20081201|2008-10-10 13:00,10,91.3,91.5,91.3,91.35,0
20081201|2008-10-10 16:00,10,91.3,91.3,91.3,91.3,0
20081201|2008-10-13 09:00,13,92.95,93.05,92.6,93.05,2
20081201|2008-10-13 09:30,13,93.05,93.75,93.05,93.5,1
20081201|2008-10-13 10:00,13,93.5,93.75,93.5,93.5,1
20081201|2008-10-13 10:30,13,93.6,94.225,93.6,94.1,2
20081201|2008-10-13 11:00,13,94.1,94.175,93.95,94,0
20081201|2008-10-13 11:30,13,93.975,93.975,93.775,93.975,1
20081201|2008-10-13 12:00,13,93.925,93.95,93.55,93.65,1
20081201|2008-10-13 12:30,13,93.675,93.675,93,93.1,2
20081201|2008-10-13 13:00,13,93.1,93.275,93,93.2,0
20081201|2008-10-13 13:30,13,93.2,93.4,93.15,93.2,0
20081201|2008-10-13 14:00,13,93.275,93.275,93.1,93.2,0
20081201|2008-10-13 14:30,13,93.2,93.25,93.15,93.25,0
20081201|2008-10-13 15:00,13,93.35,93.6,93.35,93.6,0
20081201|2008-10-13 15:30,13,93.75,93.95,93.75,93.9,0
20081201|2008-10-13 16:00,13,93,93,93,93,0
20081201|2008-10-13 17:00,14,93.65,93.95,93.6,93.8,0
20081201|2008-10-13 17:30,14,93.65,93.65,93.55,93.65,0
20081201|2008-10-13 18:00,14,93.8,93.9,93.8,93.9,0
20081201|2008-10-13 18:30,14,93.875,93.95,93.775,93.9,0
20081201|2008-10-13 19:00,14,93.925,94.3,93.925,94.3,0
20081201|2008-10-13 19:30,14,94.25,94.275,94.05,94.05,0
20081201|2008-10-13 20:00,14,94,94,94,94,0
20081201|2008-10-13 20:30,14,94,94,94,94,0
20081201|2008-10-13 21:00,14,94,94,93.925,93.925,0
20081201|2008-10-13 22:00,14,93.95,93.95,93.95,93.95,0
20081201|2008-10-14 01:00,14,93.95,93.95,93.95,93.95,0
20081201|2008-10-14 01:30,14,93.75,93.75,93.75,93.75,0
20081201|2008-10-14 02:00,14,93.775,93.775,93.775,93.775,0
20081201|2008-10-14 02:30,14,93.85,93.85,93.75,93.75,0
20081201|2008-10-14 03:00,14,93.75,93.75,93.725,93.725,0
20081201|2008-10-14 03:30,14,93.725,93.725,93.725,93.725,0
20081201|2008-10-14 04:00,14,93.725,93.725,93.725,93.725,0
20081201|2008-10-14 05:00,14,93.85,93.95,93.85,93.95,0
20081201|2008-10-14 05:30,14,93.9,93.9,93.9,93.9,0
20081201|2008-10-14 06:00,14,94.025,94.1,94.025,94.1,0
20081201|2008-10-14 06:30,14,94.125,94.3,94.125,94.3,0
20081201|2008-10-14 07:00,14,94.35,94.6,94.35,94.5,0
20081201|2008-10-14 07:30,14,94.5,94.675,94.3,94.3,0
20081201|2008-10-14 08:00,14,94.3,94.5,94.3,94.45,0
20081201|2008-10-14 08:30,14,94.4,94.45,93.575,93.7,0
20081201|2008-10-14 09:00,14,93.7,93.85,93.275,93.6,1
20081201|2008-10-14 09:30,14,93.6,94.025,93.175,93.425,0
20081201|2008-10-14 10:00,14,93.4,93.5,93.25,93.5,1
20081201|2008-10-14 10:30,14,93.575,93.625,93.4,93.425,0
20081201|2008-10-14 11:00,14,93.425,93.8,93.4,93.65,0
20081201|2008-10-14 11:30,14,93.65,93.85,93.65,93.65,0
20081201|2008-10-14 12:00,14,93.625,93.75,93.525,93.6,0
20081201|2008-10-14 12:30,14,93.6,93.775,93.25,93.4,1
20081201|2008-10-14 13:00,14,93.425,93.5,93.05,93.25,0
20081201|2008-10-14 13:30,14,93.25,93.25,93,93,0
20081201|2008-10-14 14:00,14,93.1,93.175,93.025,93.075,0
20081201|2008-10-14 14:30,14,93.15,93.25,93.1,93.15,0
20081201|2008-10-14 15:00,14,93.15,93.2,93.15,93.15,0
20081201|2008-10-14 15:30,14,93.15,93.2,93.15,93.175,0
20081201|2008-10-14 16:00,14,93.35,93.35,93.35,93.35,0
20081201|2008-10-14 17:30,15,93.175,93.175,93.175,93.175,0
20081201|2008-10-14 18:00,15,93.25,93.25,93.175,93.175,0
20081201|2008-10-14 18:30,15,93.175,93.175,93.175,93.175,0
20081201|2008-10-14 19:00,15,93.175,93.175,93.175,93.175,0
20081201|2008-10-14 19:30,15,93.175,93.175,93.175,93.175,0
20081201|2008-10-14 20:00,15,93.175,93.175,93.175,93.175,0
20081201|2008-10-14 20:30,15,93.175,93.25,93.15,93.25,0
20081201|2008-10-14 21:00,15,93.25,93.275,93.175,93.175,0
20081201|2008-10-14 21:30,15,93.175,93.2,93.175,93.175,0
20081201|2008-10-14 22:00,15,93.175,93.175,93.175,93.175,0
20081201|2008-10-14 22:30,15,93.175,93.175,93.175,93.175,0
20081201|2008-10-14 23:00,15,93.175,93.2,93.175,93.175,0
20081201|2008-10-15 02:00,15,93.2,93.2,93.2,93.2,0
20081201|2008-10-15 02:30,15,93.2,93.2,93.2,93.2,0
20081201|2008-10-15 03:00,15,93.2,93.2,93.2,93.2,0
20081201|2008-10-15 03:30,15,93.2,93.3,93.175,93.175,0
20081201|2008-10-15 04:30,15,93.175,93.275,93.175,93.275,0
20081201|2008-10-15 05:00,15,93.175,93.175,93.175,93.175,0
20081201|2008-10-15 05:30,15,93.2,93.2,93.2,93.2,0
20081201|2008-10-15 06:00,15,93.15,93.15,93.15,93.15,0
20081201|2008-10-15 06:30,15,93.1,93.15,93.1,93.15,0
20081201|2008-10-15 07:00,15,93.1,93.1,93,93,0
20081201|2008-10-15 07:30,15,93,93.075,92.8,92.85,0
20081201|2008-10-15 08:00,15,92.875,92.925,92.775,92.775,0
20081201|2008-10-15 08:30,15,92.775,92.85,92.6,92.7,0
20081201|2008-10-15 09:00,15,92.725,92.725,90.55,91.1,5
20081201|2008-10-15 09:30,15,91.1,91.725,91.025,91.525,1
20081201|2008-10-15 10:00,15,91.55,91.6,91.3,91.375,0
20081201|2008-10-15 10:30,15,91.35,91.45,91.05,91.15,1
20081201|2008-10-15 11:00,15,91.15,91.25,90.925,91,0
20081201|2008-10-15 11:30,15,91,91.45,91,91.4,0
20081201|2008-10-15 12:00,15,91.4,91.425,91,91.075,0
20081201|2008-10-15 12:30,15,91.05,91.125,90.625,90.8,3
20081201|2008-10-15 13:00,15,90.8,90.825,90.6,90.7,0
20081201|2008-10-15 13:30,15,90.7,91.025,90.7,91,0
20081201|2008-10-15 14:00,15,90.95,90.975,90.825,90.825,0
20081201|2008-10-15 14:30,15,90.9,90.9,90.5,90.5,0
20081201|2008-10-15 15:00,15,90.45,90.5,90.35,90.35,0
20081201|2008-10-15 16:00,15,90.825,90.825,90.825,90.825,0
20081201|2008-10-15 17:00,16,90,90.5,89.2,89.25,0
20081201|2008-10-15 17:30,16,89.15,89.45,89.05,89.45,0
20081201|2008-10-15 18:00,16,89.45,89.5,89.325,89.325,0
20081201|2008-10-15 18:30,16,89.4,89.75,89.4,89.75,0
20081201|2008-10-15 19:00,16,89.75,89.75,89.5,89.525,0
20081201|2008-10-15 19:30,16,89.725,89.75,89.725,89.725,0
20081201|2008-10-15 20:00,16,89.75,89.75,89.75,89.75,0
20081201|2008-10-15 20:30,16,89.75,89.85,89.75,89.85,0
20081201|2008-10-15 21:00,16,89.975,90.2,89.975,90.2,0
20081201|2008-10-15 22:00,16,90,90,89.8,89.8,0
20081201|2008-10-15 22:30,16,89.8,89.975,89.8,89.975,0
20081201|2008-10-15 23:00,16,89.975,89.975,89.825,89.825,0
20081201|2008-10-15 23:30,16,89.825,89.825,89.75,89.75,0
20081201|2008-10-16 00:00,16,89.75,89.75,89.75,89.75,0
20081201|2008-10-16 00:30,16,89.75,89.75,89.75,89.75,0
20081201|2008-10-16 01:30,16,89.75,89.75,89.75,89.75,0
20081201|2008-10-16 02:00,16,89.9,90,89.9,90,0
20081201|2008-10-16 02:30,16,90.2,90.2,90.2,90.2,0
20081201|2008-10-16 03:00,16,90.35,90.4,90.35,90.4,0
20081201|2008-10-16 03:30,16,90.45,90.5,90.45,90.5,0
20081201|2008-10-16 04:00,16,90.45,90.45,89.95,89.95,0
20081201|2008-10-16 04:30,16,89.95,89.95,89.95,89.95,0
20081201|2008-10-16 05:00,16,90.225,90.225,90.225,90.225,0
20081201|2008-10-16 05:30,16,90.25,90.4,90,90.4,0
20081201|2008-10-16 06:00,16,90.25,90.45,90.075,90.075,0
20081201|2008-10-16 06:30,16,90.05,90.3,90.05,90.2,0
20081201|2008-10-16 07:00,16,90.2,90.375,90.2,90.35,0
20081201|2008-10-16 07:30,16,90.425,91.15,90.4,91.15,0
20081201|2008-10-16 08:00,16,91.1,91.1,90.45,90.7,0
20081201|2008-10-16 08:30,16,90.825,91.15,90.675,91,0
20081201|2008-10-16 09:00,16,90.95,91.55,90.8,91.2,2
20081201|2008-10-16 09:30,16,91.2,91.4,90.65,91.05,0
20081201|2008-10-16 10:00,16,91,91,90.15,90.45,0
20081201|2008-10-16 10:30,16,90.5,90.925,90.15,90.725,1
20081201|2008-10-16 11:00,16,90.675,91.5,90.575,90.9,0
20081201|2008-10-16 11:30,16,90.95,91.4,90.875,91.025,0
20081201|2008-10-16 12:00,16,91.025,91.025,90.725,90.825,0
20081201|2008-10-16 12:30,16,90.825,90.975,90.575,90.8,0
20081201|2008-10-16 13:00,16,90.875,91.2,90.875,91,0
20081201|2008-10-16 13:30,16,91.1,91.4,91.1,91.4,0
20081201|2008-10-16 14:00,16,91.4,91.6,91.4,91.5,0
20081201|2008-10-16 14:30,16,91.6,91.75,91.5,91.75,0
20081201|2008-10-16 15:00,16,91.55,91.75,91.55,91.75,0
20081201|2008-10-16 15:30,16,91.75,91.8,91.6,91.775,0
20081201|2008-10-16 16:00,16,90.825,90.825,90.825,90.825,0
20081201|2008-10-16 17:00,17,91.7,91.8,91.7,91.7,0
20081201|2008-10-16 17:30,17,91.7,91.7,91.7,91.7,0
20081201|2008-10-16 18:00,17,91.7,91.7,91.7,91.7,0
20081201|2008-10-16 18:30,17,91.7,92.475,91.6,92.475,1
20081201|2008-10-16 19:00,17,92.45,92.475,92.45,92.45,0
20081201|2008-10-16 19:30,17,92.45,92.45,92.35,92.4,0
20081201|2008-10-16 20:00,17,92.4,92.4,92.4,92.4,0
20081201|2008-10-16 20:30,17,92.5,92.65,92.35,92.35,0
20081201|2008-10-16 21:00,17,92.55,92.55,92.35,92.4,0
20081201|2008-10-16 21:30,17,92.35,92.35,92.325,92.325,0
20081201|2008-10-16 22:00,17,92.325,92.325,92.325,92.325,0
20081201|2008-10-16 22:30,17,92.325,92.325,92.325,92.325,0
20081201|2008-10-16 23:30,17,92.35,92.35,92.35,92.35,0
20081201|2008-10-17 00:30,17,92.325,92.325,92.325,92.325,0
20081201|2008-10-17 01:00,17,92.325,92.325,92.325,92.325,0
20081201|2008-10-17 01:30,17,92.35,92.35,92.35,92.35,0
20081201|2008-10-17 02:00,17,92.3,92.35,92.3,92.3,0
20081201|2008-10-17 02:30,17,92.3,92.3,92.3,92.3,0
20081201|2008-10-17 03:00,17,92.3,92.3,92,92,0
20081201|2008-10-17 03:30,17,92.325,92.325,92,92,0
20081201|2008-10-17 04:00,17,92.025,92.025,92,92,0
20081201|2008-10-17 04:30,17,92,92.075,92,92.075,0
20081201|2008-10-17 05:00,17,92.15,92.15,92,92,0
20081201|2008-10-17 05:30,17,92,92,92,92,0
20081201|2008-10-17 06:00,17,92,92,91.9,91.9,0
20081201|2008-10-17 06:30,17,92,92.05,91.8,91.85,0
20081201|2008-10-17 07:00,17,91.85,92,91.85,92,0
20081201|2008-10-17 07:30,17,91.875,92,91.85,92,0
20081201|2008-10-17 08:00,17,92,92,91.8,91.8,0
20081201|2008-10-17 08:30,17,91.675,91.9,91.65,91.9,0
20081201|2008-10-17 09:00,17,91.9,92.1,91.525,91.7,0
20081201|2008-10-17 09:30,17,91.75,92.4,91.7,92.15,0
20081201|2008-10-17 10:00,17,92.125,92.675,92.125,92.2,0
20081201|2008-10-17 10:30,17,92.175,92.525,92.175,92.4,0
20081201|2008-10-17 11:00,17,92.4,92.6,92.15,92.175,0
20081201|2008-10-17 11:30,17,92.175,92.525,92.15,92.475,0
20081201|2008-10-17 12:00,17,92.525,93.1,92.525,92.925,0
20081201|2008-10-17 12:30,17,92.925,93.45,92.35,92.35,0
20081201|2008-10-17 13:00,17,92.55,92.775,92.5,92.55,0
20081201|2008-10-17 16:00,17,92.55,92.55,92.55,92.55,0
20081201|2008-10-20 09:00,20,92.675,93.3,92.15,92.25,6
20081201|2008-10-20 09:30,20,92.3,92.725,92.275,92.275,0
20081201|2008-10-20 10:00,20,92.275,92.275,91.8,92.2,0
20081201|2008-10-20 10:30,20,92.2,92.875,92.125,92.525,0
20081201|2008-10-20 11:00,20,92.525,92.65,92.4,92.6,0
20081201|2008-10-20 11:30,20,92.55,92.55,92.225,92.25,0
20081201|2008-10-20 12:00,20,92.25,92.35,92.075,92.325,0
20081201|2008-10-20 12:30,20,92.325,92.4,92.1,92.125,1
20081201|2008-10-20 13:00,20,92.1,92.3,92.1,92.175,0
20081201|2008-10-20 14:00,20,92.175,92.175,92.175,92.175,0
20081201|2008-10-20 14:30,20,92.15,92.325,92.125,92.325,0
20081201|2008-10-20 15:00,20,92.4,92.575,92.375,92.575,0
20081201|2008-10-20 15:30,20,92.575,92.725,92.35,92.45,0
20081201|2008-10-20 16:00,20,92.075,92.075,92.075,92.075,0
20081201|2008-10-20 17:00,21,92.45,92.45,92.375,92.45,0
20081201|2008-10-20 17:30,21,92.525,92.725,92.5,92.5,0
20081201|2008-10-20 18:00,21,92.65,92.7,92.575,92.575,0
20081201|2008-10-20 18:30,21,92.65,92.65,92.65,92.65,0
20081201|2008-10-20 19:00,21,92.7,92.725,92.65,92.725,0
20081201|2008-10-20 19:30,21,92.675,92.725,92.675,92.725,0
20081201|2008-10-20 20:00,21,92.525,92.525,92.525,92.525,0
20081201|2008-10-20 20:30,21,92.525,92.525,92.5,92.5,0
20081201|2008-10-20 21:00,21,92.5,92.55,92.5,92.5,0
20081201|2008-10-20 21:30,21,92.5,92.5,92.375,92.375,0
20081201|2008-10-20 22:00,21,92.55,92.7,92.55,92.7,0
20081201|2008-10-21 02:00,21,92.475,92.475,92.4,92.4,0
20081201|2008-10-21 02:30,21,92.375,92.4,92.375,92.4,0
20081201|2008-10-21 04:30,21,92.4,92.4,92.4,92.4,0
20081201|2008-10-21 05:00,21,92.4,92.4,92.375,92.375,0
20081201|2008-10-21 05:30,21,92.35,92.35,92.125,92.125,0
20081201|2008-10-21 06:30,21,92.15,92.275,92.125,92.15,0
20081201|2008-10-21 07:00,21,92.15,92.15,91.925,91.95,1
20081201|2008-10-21 07:30,21,91.95,91.95,91.9,91.9,0
20081201|2008-10-21 08:00,21,91.9,92,91.85,91.95,0
20081201|2008-10-21 08:30,21,91.9,91.95,91.85,91.9,0
20081201|2008-10-21 09:00,21,91.9,93,91.85,92.725,1
20081201|2008-10-21 09:30,21,92.725,92.85,92.6,92.65,0
20081201|2008-10-21 10:00,21,92.65,92.675,92.45,92.575,1
20081201|2008-10-21 10:30,21,92.575,92.65,92.325,92.375,0
20081201|2008-10-21 11:00,21,92.375,92.525,92.3,92.4,0
20081201|2008-10-21 11:30,21,92.425,92.6,92.35,92.35,0
20081201|2008-10-21 12:00,21,92.3,92.45,92.225,92.45,0
20081201|2008-10-21 12:30,21,92.425,92.95,92.35,92.9,0
20081201|2008-10-21 13:00,21,92.95,93,92.875,92.875,0
20081201|2008-10-21 13:30,21,92.95,93.1,92.925,93.1,0
20081201|2008-10-21 14:00,21,93.125,93.25,93.125,93.2,0
20081201|2008-10-21 14:30,21,93,93.05,92.875,92.875,0
20081201|2008-10-21 15:00,21,92.9,92.9,92.75,92.75,0
20081201|2008-10-21 15:30,21,92.775,92.8,92.75,92.775,0
20081201|2008-10-21 16:00,21,92.975,92.975,92.975,92.975,0
20081201|2008-10-21 17:00,22,92.775,92.9,92.775,92.9,0
20081201|2008-10-21 18:00,22,92.925,92.925,92.75,92.75,0
20081201|2008-10-21 18:30,22,92.85,92.85,92.85,92.85,0
20081201|2008-10-21 19:00,22,92.725,92.95,92.725,92.95,0
20081201|2008-10-21 19:30,22,92.875,92.875,92.875,92.875,0
20081201|2008-10-21 20:00,22,92.8,92.875,92.8,92.875,0
20081201|2008-10-21 21:00,22,92.9,92.9,92.9,92.9,0
20081201|2008-10-21 22:30,22,92.8,92.8,92.8,92.8,0
20081201|2008-10-21 23:30,22,92.75,92.75,92.75,92.75,0
20081201|2008-10-22 02:30,22,92.75,92.75,92.75,92.75,0
20081201|2008-10-22 03:00,22,92.825,92.825,92.65,92.65,0
20081201|2008-10-22 04:00,22,92.675,92.675,92.65,92.65,0
20081201|2008-10-22 04:30,22,92.65,92.65,92.65,92.65,0
20081201|2008-10-22 05:00,22,92.65,92.65,92.6,92.625,0
20081201|2008-10-22 05:30,22,92.6,92.6,92.5,92.525,0
20081201|2008-10-22 06:00,22,92.65,92.7,92.5,92.65,0
20081201|2008-10-22 06:30,22,92.625,92.625,92.575,92.575,0
20081201|2008-10-22 07:00,22,92.5,92.5,92.4,92.5,0
20081201|2008-10-22 07:30,22,92.5,92.55,92.35,92.35,0
20081201|2008-10-22 08:00,22,92.35,92.4,91.9,92.15,0
20081201|2008-10-22 08:30,22,92.15,92.15,91.75,91.875,0
20081201|2008-10-22 09:00,22,91.875,91.9,90.675,91.55,3
20081201|2008-10-22 09:30,22,91.55,91.6,91.35,91.55,0
20081201|2008-10-22 10:00,22,91.575,91.775,91.5,91.65,0
20081201|2008-10-22 10:30,22,91.65,92.15,91.65,92.075,0
20081201|2008-10-22 11:00,22,92.025,92.5,91.875,92.475,0
20081201|2008-10-22 11:30,22,92.5,92.5,92.2,92.425,0
20081201|2008-10-22 12:00,22,92.4,92.475,91.9,91.975,0
20081201|2008-10-22 12:30,22,91.925,92.05,91.55,91.9,2
20081201|2008-10-22 13:00,22,91.975,91.975,91.7,91.7,0
20081201|2008-10-22 13:30,22,91.8,91.8,91.5,91.5,0
20081201|2008-10-22 14:00,22,91.525,91.7,91.375,91.375,0
20081201|2008-10-22 14:30,22,91.375,91.5,91.15,91.15,0
20081201|2008-10-22 15:00,22,91.25,91.375,91.15,91.3,0
20081201|2008-10-22 15:30,22,91.3,91.5,91.15,91.4,0
20081201|2008-10-22 16:00,22,91.875,91.875,91.875,91.875,0
20081201|2008-10-22 17:00,23,91.375,91.7,91.2,91.7,0
20081201|2008-10-22 17:30,23,91.7,91.7,91.6,91.6,0
20081201|2008-10-22 18:00,23,91.6,91.725,91.6,91.7,0
20081201|2008-10-22 18:30,23,91.8,91.85,91.8,91.85,0
20081201|2008-10-22 19:00,23,91.8,91.8,91.8,91.8,0
20081201|2008-10-22 19:30,23,91.8,91.8,91.8,91.8,0
20081201|2008-10-22 21:00,23,91.775,91.8,91.775,91.8,0
20081201|2008-10-22 21:30,23,91.825,91.85,91.825,91.85,0
20081201|2008-10-22 22:30,23,91.675,91.675,91.675,91.675,0
20081201|2008-10-22 23:00,23,91.675,91.675,91.65,91.65,0
20081201|2008-10-22 23:30,23,91.8,91.85,91.8,91.85,0
20081201|2008-10-23 01:30,23,91.925,91.925,91.85,91.85,0
20081201|2008-10-23 02:00,23,91.925,92,91.925,92,0
20081201|2008-10-23 02:30,23,92,92,91.85,91.85,0
20081201|2008-10-23 03:00,23,92,92,91.875,91.875,0
20081201|2008-10-23 03:30,23,91.875,91.9,91.875,91.875,0
20081201|2008-10-23 04:00,23,91.85,91.85,91.85,91.85,0
20081201|2008-10-23 04:30,23,91.85,91.85,91.85,91.85,0
20081201|2008-10-23 05:00,23,91.85,91.85,91.85,91.85,0
20081201|2008-10-23 05:30,23,91.85,91.925,91.8,91.925,0
20081201|2008-10-23 06:00,23,91.85,91.875,91.85,91.875,0
20081201|2008-10-23 06:30,23,91.775,91.775,91.55,91.6,0
20081201|2008-10-23 07:00,23,91.675,91.675,91.6,91.625,0
20081201|2008-10-23 07:30,23,91.65,91.9,91.6,91.9,0
20081201|2008-10-23 08:00,23,91.875,92,91.75,92,0
20081201|2008-10-23 08:30,23,92,92,91.7,91.975,0
20081201|2008-10-23 09:00,23,91.925,92.275,91.85,91.95,0
20081201|2008-10-23 09:30,23,91.95,92.775,91.925,92.35,1
20081201|2008-10-23 10:00,23,92.4,92.5,92.1,92.125,1
20081201|2008-10-23 10:30,23,92.15,92.25,91.9,91.9,0
20081201|2008-10-23 11:00,23,91.95,91.95,91.45,91.45,1
20081201|2008-10-23 11:30,23,91.4,91.5,90.9,91,0
20081201|2008-10-23 12:00,23,90.975,91.1,90.2,90.775,1
20081201|2008-10-23 12:30,23,90.75,90.775,89.875,89.975,3
20081201|2008-10-23 13:00,23,90,90,89.7,89.8,2
20081201|2008-10-23 13:30,23,89.8,90.05,89.75,89.75,0
20081201|2008-10-23 14:00,23,89.75,90.25,89.725,90.25,0
20081201|2008-10-23 14:30,23,90.25,90.4,90.2,90.3,0
20081201|2008-10-23 15:00,23,90.275,90.45,90.275,90.4,0
20081201|2008-10-23 15:30,23,90.4,90.55,90.3,90.425,0
20081201|2008-10-23 16:00,23,89.875,89.875,89.875,89.875,0
20081201|2008-10-23 17:00,24,90.3,90.5,90.3,90.4,0
20081201|2008-10-23 17:30,24,90.375,90.6,90.325,90.325,0
20081201|2008-10-23 18:00,24,90.4,90.6,90.4,90.6,0
20081201|2008-10-23 18:30,24,90.4,90.55,90.4,90.55,0
20081201|2008-10-23 19:00,24,90.4,90.6,90.4,90.425,0
20081201|2008-10-23 19:30,24,90.6,90.6,90.45,90.45,0
20081201|2008-10-23 20:00,24,90.45,90.45,90.4,90.425,0
20081201|2008-10-23 20:30,24,90.4,90.475,90.4,90.475,0
20081201|2008-10-23 21:00,24,90.4,90.45,90.4,90.425,0
20081201|2008-10-23 21:30,24,90.45,90.45,90.275,90.45,0
20081201|2008-10-23 22:00,24,90.475,90.5,90.475,90.5,0
20081201|2008-10-23 22:30,24,90.475,90.5,90.35,90.35,0
20081201|2008-10-23 23:00,24,90.35,90.35,90.3,90.3,0
20081201|2008-10-23 23:30,24,90.5,90.5,90.5,90.5,0
20081201|2008-10-24 00:00,24,90.5,90.5,90.25,90.25,0
20081201|2008-10-24 00:30,24,90.25,90.25,90.25,90.25,0
20081201|2008-10-24 01:00,24,90.225,90.5,90.125,90.125,0
20081201|2008-10-24 01:30,24,90.125,90.125,90.125,90.125,0
20081201|2008-10-24 02:00,24,90.125,90.125,90.025,90.025,0
20081201|2008-10-24 02:30,24,90.025,90.075,90,90.025,0
20081201|2008-10-24 03:00,24,90,90.275,89.975,90.275,0
20081201|2008-10-24 03:30,24,90.275,90.275,89.9,89.9,0
20081201|2008-10-24 04:00,24,89.9,89.9,89.725,89.75,0
20081201|2008-10-24 04:30,24,89.85,89.85,89.475,89.475,0
20081201|2008-10-24 05:00,24,89.475,89.7,88.8,88.8,0
20081201|2008-10-24 05:30,24,88.9,89,88.575,88.975,0
20081201|2008-10-24 06:00,24,88.95,89.15,88.875,88.875,0
20081201|2008-10-24 06:30,24,88.575,88.575,86.875,87.375,0
20081201|2008-10-24 07:00,24,87.375,87.6,87.325,87.4,0
20081201|2008-10-24 07:30,24,87.4,87.475,86.95,86.95,0
20081201|2008-10-24 08:00,24,86.95,87.25,86.875,86.9,3
20081201|2008-10-24 08:30,24,86.925,88.35,86.875,88.35,0
20081201|2008-10-24 09:00,24,88.2,88.925,87.15,87.225,3
20081201|2008-10-24 09:30,24,87.35,88.475,87.275,88.4,1
20081201|2008-10-24 10:00,24,88.45,88.625,88.2,88.425,1
20081201|2008-10-24 10:30,24,88.425,88.75,88.15,88.15,0
20081201|2008-10-24 11:00,24,88.1,88.1,87.7,87.75,0
20081201|2008-10-24 11:30,24,87.75,87.775,87.3,87.475,0
20081201|2008-10-24 12:00,24,87.35,87.9,87.35,87.7,0
20081201|2008-10-24 12:30,24,87.7,87.75,87.175,87.625,1
20081201|2008-10-24 13:00,24,87.6,87.75,87.35,87.75,0
20081201|2008-10-24 13:30,24,87.475,87.7,87.45,87.525,0
20081201|2008-10-24 16:00,24,87.55,87.55,87.55,87.55,0
20081201|2008-10-27 09:00,27,88.175,88.55,87.65,87.75,3
20081201|2008-10-27 09:30,27,87.7,88.1,87.575,87.9,0
20081201|2008-10-27 10:00,27,87.9,88.175,87.825,87.925,0
20081201|2008-10-27 10:30,27,87.925,88.175,87.8,88.15,0
20081201|2008-10-27 11:00,27,88.2,88.6,88.2,88.55,0
20081201|2008-10-27 11:30,27,88.525,88.625,88.3,88.625,0
20081201|2008-10-27 12:00,27,88.675,89.475,88.675,89.35,0
20081201|2008-10-27 12:30,27,89.35,89.75,88.75,88.975,1
20081201|2008-10-27 13:00,27,88.925,89.15,88.775,88.925,0
20081201|2008-10-27 13:30,27,88.925,88.925,88.65,88.65,0
20081201|2008-10-27 14:00,27,88.675,88.775,88.625,88.775,0
20081201|2008-10-27 14:30,27,88.775,88.775,88.3,88.3,0
20081201|2008-10-27 15:00,27,88.25,88.25,87.75,87.825,0
20081201|2008-10-27 15:30,27,87.975,88.05,87.9,87.9,0
20081201|2008-10-27 16:00,27,88.775,88.775,88.775,88.775,0
20081201|2008-10-27 17:00,28,88,88.25,88,88.25,0
20081201|2008-10-27 17:30,28,88.25,88.25,88.25,88.25,0
20081201|2008-10-27 18:00,28,88.375,88.55,88.375,88.55,0
20081201|2008-10-27 18:30,28,88.425,88.475,88.425,88.475,0
20081201|2008-10-27 19:00,28,88.55,88.6,88.5,88.6,0
20081201|2008-10-27 19:30,28,88.65,88.7,88.6,88.65,0
20081201|2008-10-27 20:00,28,88.75,88.8,88.4,88.4,0
20081201|2008-10-27 20:30,28,88.4,88.4,88.4,88.4,0
20081201|2008-10-27 21:00,28,88.725,88.725,88.4,88.4,0
20081201|2008-10-27 21:30,28,88.4,88.525,88.35,88.525,0
20081201|2008-10-27 22:00,28,88.525,88.9,88.525,88.9,0
20081201|2008-10-27 22:30,28,88.4,88.4,88.4,88.4,0
20081201|2008-10-27 23:00,28,88.55,88.55,88.55,88.55,0
20081201|2008-10-27 23:30,28,88.55,88.55,88.55,88.55,0
20081201|2008-10-28 00:00,28,88.3,88.3,88.225,88.225,0
20081201|2008-10-28 00:30,28,88.225,88.225,88.225,88.225,0
20081201|2008-10-28 02:00,28,88.25,88.875,88.25,88.875,0
20081201|2008-10-28 02:30,28,88.525,88.525,88.525,88.525,0
20081201|2008-10-28 03:00,28,88.525,88.6,88.525,88.525,0
20081201|2008-10-28 03:30,28,88.525,88.975,88.525,88.975,0
20081201|2008-10-28 04:00,28,88.525,88.525,88.525,88.525,0
20081201|2008-10-28 04:30,28,88.475,88.875,88.475,88.875,0
20081201|2008-10-28 05:00,28,88.875,88.95,88.875,88.95,0
20081201|2008-10-28 05:30,28,88.9,89.1,88.9,89.1,0
20081201|2008-10-28 06:00,28,89.35,89.575,89.35,89.575,0
20081201|2008-10-28 06:30,28,89.575,89.65,89.375,89.625,0
20081201|2008-10-28 07:00,28,89.625,89.725,89.625,89.675,0
20081201|2008-10-28 07:30,28,89.675,89.85,89.45,89.75,0
20081201|2008-10-28 08:00,28,89.75,89.775,89.45,89.7,0
20081201|2008-10-28 08:30,28,89.55,89.975,89.525,89.8,0
20081201|2008-10-28 09:00,28,89.8,89.9,89.1,89.25,1
20081201|2008-10-28 09:30,28,89.25,89.3,88,88,1
20081201|2008-10-28 10:00,28,88,88.725,88,88.6,0
20081201|2008-10-28 10:30,28,88.6,88.8,88.6,88.8,0
20081201|2008-10-28 11:00,28,88.8,88.975,88.525,88.6,0
20081201|2008-10-28 11:30,28,88.575,89.05,88.525,88.85,0
20081201|2008-10-28 12:00,28,88.85,89.3,88.825,89.125,0
20081201|2008-10-28 12:30,28,89.25,89.3,88.775,88.925,0
20081201|2008-10-28 13:00,28,88.925,89.3,88.875,89.3,0
20081201|2008-10-28 13:30,28,89.2,89.525,89.15,89.525,0
20081201|2008-10-28 14:00,28,89.5,89.65,89.375,89.575,0
20081201|2008-10-28 14:30,28,89.575,90.1,89.25,90.1,1
20081201|2008-10-28 15:00,28,90.025,90.1,89.825,90.1,0
20081201|2008-10-28 15:30,28,89.95,90.1,89.95,89.95,0
20081201|2008-10-28 16:00,28,88.875,88.875,88.875,88.875,0
20081201|2008-10-28 17:00,29,90.125,90.125,90,90,0
20081201|2008-10-28 17:30,29,89.875,90.025,89.85,90.025,0
20081201|2008-10-28 18:00,29,90.025,90.075,89.85,90.075,0
20081201|2008-10-28 18:30,29,90.05,90.125,90.05,90.125,0
20081201|2008-10-28 19:00,29,90.075,90.075,89.925,89.925,0
20081201|2008-10-28 19:30,29,90.175,90.375,90.05,90.375,0
20081201|2008-10-28 20:00,29,90.35,90.4,90.15,90.15,0
20081201|2008-10-28 20:30,29,90.15,90.15,90.05,90.05,0
20081201|2008-10-28 21:00,29,90.05,90.05,89.85,89.85,0
20081201|2008-10-28 21:30,29,89.775,89.775,89.775,89.775,0
20081201|2008-10-28 22:00,29,89.775,89.775,89.775,89.775,0
20081201|2008-10-28 22:30,29,89.75,89.8,89.575,89.75,0
20081201|2008-10-28 23:30,29,89.75,89.75,89.75,89.75,0
20081201|2008-10-29 03:00,29,89.85,89.85,89.525,89.525,0
20081201|2008-10-29 03:30,29,89.65,89.65,89.65,89.65,0
20081201|2008-10-29 04:00,29,89.525,89.525,89.5,89.5,0
20081201|2008-10-29 04:30,29,89.825,89.825,89.825,89.825,0
20081201|2008-10-29 05:00,29,89.825,89.825,89.7,89.7,0
20081201|2008-10-29 05:30,29,89.8,89.8,89.75,89.8,0
20081201|2008-10-29 06:00,29,89.8,89.8,89.8,89.8,0
20081201|2008-10-29 06:30,29,89.8,89.875,89.8,89.875,0
20081201|2008-10-29 07:00,29,89.8,89.85,89.8,89.85,0
20081201|2008-10-29 07:30,29,89.8,89.825,89.7,89.775,0
20081201|2008-10-29 08:00,29,89.7,89.825,89.65,89.65,0
20081201|2008-10-29 08:30,29,89.625,89.85,89.6,89.7,0
20081201|2008-10-29 09:00,29,89.7,90.25,89.55,89.95,1
20081201|2008-10-29 09:30,29,90.025,90.2,89.65,89.95,0
20081201|2008-10-29 10:00,29,89.975,90.625,89.95,90.6,1
20081201|2008-10-29 10:30,29,90.6,91.375,90.5,91.175,1
20081201|2008-10-29 11:00,29,91.1,91.475,90.95,91.3,0
20081201|2008-10-29 11:30,29,91.35,91.7,91.225,91.5,2
20081201|2008-10-29 12:00,29,91.55,91.55,90.925,91.05,0
20081201|2008-10-29 12:30,29,91.05,91.525,90.9,91.05,0
20081201|2008-10-29 13:00,29,91.125,91.175,91,91,0
20081201|2008-10-29 13:30,29,91,91.25,90.675,91.25,0
20081201|2008-10-29 14:00,29,91.15,91.575,91,91.575,0
20081201|2008-10-29 14:30,29,91.425,91.575,91.125,91.125,0
20081201|2008-10-29 15:00,29,90.875,91.25,90.7,90.95,0
20081201|2008-10-29 15:30,29,91.275,91.3,90.7,90.7,0
20081201|2008-10-29 16:00,29,91,91,91,91,0
20081201|2008-10-29 17:30,30,91.25,91.3,90.7,90.7,0
20081201|2008-10-29 18:00,30,90.7,91.275,90.625,91,0
20081201|2008-10-29 18:30,30,90.9,91.2,90.75,91.125,0
20081201|2008-10-29 19:00,30,91,91.025,91,91,0
20081201|2008-10-29 19:30,30,91.125,91.15,91.125,91.15,0
20081201|2008-10-29 20:30,30,91.05,91.4,91.05,91.4,0
20081201|2008-10-29 21:00,30,91.25,91.25,91.225,91.225,0
20081201|2008-10-29 21:30,30,91.3,91.5,91.225,91.225,0
20081201|2008-10-29 22:00,30,91.225,91.55,91.225,91.55,0
20081201|2008-10-29 22:30,30,91.55,91.625,91.55,91.55,0
20081201|2008-10-29 23:00,30,91.6,91.6,91.6,91.6,0
20081201|2008-10-30 00:00,30,91.475,91.475,91.475,91.475,0
20081201|2008-10-30 02:30,30,91.65,91.65,91.475,91.475,0
20081201|2008-10-30 03:00,30,91.475,91.5,91.475,91.475,0
20081201|2008-10-30 03:30,30,91.475,91.475,91.475,91.475,0
20081201|2008-10-30 04:00,30,91.4,91.4,91.225,91.4,0
20081201|2008-10-30 04:30,30,91.2,91.2,91.15,91.15,0
20081201|2008-10-30 05:00,30,91.2,91.2,91,91,0
20081201|2008-10-30 05:30,30,91,91,91,91,0
20081201|2008-10-30 06:00,30,91.1,91.2,91.1,91.15,0
20081201|2008-10-30 06:30,30,91.175,91.2,91.1,91.175,0
20081201|2008-10-30 07:00,30,91.175,91.575,91.175,91.35,0
20081201|2008-10-30 07:30,30,91.325,91.525,91.325,91.4,0
20081201|2008-10-30 08:00,30,91.4,91.5,91.4,91.5,0
20081201|2008-10-30 08:30,30,91.45,91.6,91.4,91.525,0
20081201|2008-10-30 09:00,30,91.5,91.9,91.25,91.625,3
20081201|2008-10-30 09:30,30,91.625,91.9,91.325,91.825,0
20081201|2008-10-30 10:00,30,91.875,92.725,91.8,91.975,0
20081201|2008-10-30 10:30,30,91.975,92.175,91.15,91.55,0
20081201|2008-10-30 11:00,30,91.475,91.95,91.475,91.6,0
20081201|2008-10-30 11:30,30,91.7,91.85,91.2,91.3,0
20081201|2008-10-30 12:00,30,91.275,91.8,91.275,91.425,0
20081201|2008-10-30 12:30,30,91.4,91.7,91.225,91.55,0
20081201|2008-10-30 13:00,30,91.45,91.7,91.45,91.7,0
20081201|2008-10-30 13:30,30,91.7,91.7,91.575,91.575,0
20081201|2008-10-30 14:00,30,91.625,91.625,91.625,91.625,0
20081201|2008-10-30 14:30,30,91.625,91.625,91.525,91.55,0
20081201|2008-10-30 15:00,30,91.625,91.7,91.55,91.6,0
20081201|2008-10-30 15:30,30,91.7,91.75,91.625,91.75,0
20081201|2008-10-30 16:00,30,91.45,91.45,91.45,91.45,0
20081201|2008-10-30 17:00,31,91.65,91.65,91.65,91.65,0
20081201|2008-10-30 17:30,31,91.45,91.45,91.45,91.45,0
20081201|2008-10-30 18:00,31,91.45,91.5,91.45,91.45,0
20081201|2008-10-30 18:30,31,91.5,91.5,91.5,91.5,0
20081201|2008-10-30 19:00,31,91.5,91.5,91.5,91.5,0
20081201|2008-10-30 19:30,31,91.475,91.475,91.45,91.45,0
20081201|2008-10-30 20:30,31,91.45,91.45,91.45,91.45,0
20081201|2008-10-30 21:00,31,91.45,91.45,91.4,91.4,0
20081201|2008-10-30 21:30,31,91.35,91.4,91.35,91.4,0
20081201|2008-10-30 22:00,31,91.5,91.5,91.45,91.45,0
20081201|2008-10-31 00:30,31,91.4,91.4,91.4,91.4,0
20081201|2008-10-31 02:00,31,91.4,91.4,91.4,91.4,0
20081201|2008-10-31 02:30,31,91.425,91.425,91.4,91.4,0
20081201|2008-10-31 03:00,31,91.4,91.4,91.4,91.4,0
20081201|2008-10-31 03:30,31,91.4,91.4,91.4,91.4,0
20081201|2008-10-31 04:00,31,91.35,91.35,91.225,91.225,0
20081201|2008-10-31 04:30,31,91.2,91.2,91.2,91.2,0
20081201|2008-10-31 05:00,31,91.2,91.2,91.15,91.15,0
20081201|2008-10-31 05:30,31,91.15,91.3,91.15,91.3,0
20081201|2008-10-31 06:30,31,91.275,91.275,91.275,91.275,0
20081201|2008-10-31 07:00,31,91.275,91.275,91.125,91.125,0
20081201|2008-10-31 07:30,31,91.125,91.375,91.125,91.375,0
20081201|2008-10-31 08:00,31,91.375,91.65,91.375,91.5,0
20081201|2008-10-31 08:30,31,91.5,91.6,91.45,91.6,0
20081201|2008-10-31 09:00,31,91.55,92.5,91.375,92.5,1
20081201|2008-10-31 09:30,31,92.5,92.65,91.975,92.425,0
20081201|2008-10-31 10:00,31,92.45,92.625,92.325,92.475,1
20081201|2008-10-31 10:30,31,92.5,92.525,92.25,92.4,0
20081201|2008-10-31 11:00,31,92.425,92.475,92.3,92.4,0
20081201|2008-10-31 11:30,31,92.425,92.45,92.225,92.3,0
20081201|2008-10-31 12:00,31,92.3,92.55,92.2,92.425,0
20081201|2008-10-31 12:30,31,92.35,92.95,92,92.725,7
20081201|2008-10-31 13:00,31,92.7,93.15,92.575,93.025,2
20081201|2008-10-31 13:30,31,92.925,93,92.725,93,0
20081201|2008-10-31 16:00,31,92.7,92.7,92.7,92.7,0
20081201|2008-11-03 09:00,3,92.8,93.4,92.8,93.2,1800
20081201|2008-11-03 09:30,3,93.3,93.8,93.125,93.625,675
20081201|2008-11-03 10:00,3,93.625,93.7,93.35,93.4,742
20081201|2008-11-03 10:30,3,93.375,93.425,93.025,93.175,176
20081201|2008-11-03 11:00,3,93.2,93.25,93,93,235
20081201|2008-11-03 11:30,3,93,93,92.625,92.825,453
20081201|2008-11-03 12:00,3,92.8,93.075,92.525,92.75,456
20081201|2008-11-03 12:30,3,92.725,93.3,92.725,93.3,534
20081201|2008-11-03 13:00,3,93.2,93.4,93.15,93.35,343
20081201|2008-11-03 13:30,3,93.275,93.3,93.275,93.275,8
20081201|2008-11-03 14:00,3,93.275,93.275,93.175,93.2,8
20081201|2008-11-03 14:30,3,93.275,93.3,93.2,93.2,12
20081201|2008-11-03 15:00,3,93.275,93.325,93.275,93.325,10
20081201|2008-11-03 15:30,3,93.325,93.325,93.325,93.325,9
20081201|2008-11-03 19:30,4,93.275,93.275,93.275,93.275,1
20081201|2008-11-03 20:30,4,93.25,93.25,93.25,93.25,1
20081201|2008-11-03 21:00,4,93.2,93.2,93.2,93.2,2
20081201|2008-11-03 21:30,4,93.2,93.2,93.2,93.2,3
20081201|2008-11-03 22:00,4,93.2,93.2,93.2,93.2,1
20081201|2008-11-03 22:30,4,93.15,93.15,93.15,93.15,2
20081201|2008-11-04 01:00,4,93.2,93.2,93.2,93.2,1
20081201|2008-11-04 01:30,4,93.2,93.2,93.2,93.2,1
20081201|2008-11-04 03:00,4,93.2,93.2,93.2,93.2,5
20081201|2008-11-04 03:30,4,93.2,93.2,93.2,93.2,3
20081201|2008-11-04 04:00,4,93.175,93.3,93.175,93.225,11
20081201|2008-11-04 04:30,4,93.225,93.225,93.225,93.225,8
20081201|2008-11-04 05:00,4,93.35,93.35,93.325,93.325,12
20081201|2008-11-04 05:30,4,93.375,93.55,93.375,93.425,42
20081201|2008-11-04 06:00,4,93.425,93.475,93.425,93.475,20
20081201|2008-11-04 06:30,4,93.45,93.45,93.425,93.425,3
20081201|2008-11-04 07:00,4,93.475,93.575,93.3,93.3,22
20081201|2008-11-04 07:30,4,93.325,93.375,93.15,93.375,42
20081201|2008-11-04 08:00,4,93.5,94,93.5,93.875,124
20081201|2008-11-04 08:30,4,93.9,93.925,93.7,93.75,104
20081201|2008-11-04 09:00,4,93.7,93.75,92.725,92.85,788
20081201|2008-11-04 09:30,4,92.9,93.25,92.85,93.25,605
20081201|2008-11-04 10:00,4,93.25,93.5,93.175,93.5,340
20081201|2008-11-04 10:30,4,93.525,93.8,93.275,93.575,314
20081201|2008-11-04 11:00,4,93.65,94.15,93.55,93.8,654
20081201|2008-11-04 11:30,4,93.9,94.2,93.625,93.875,481
20081201|2008-11-04 12:00,4,93.875,94.425,93.875,94.425,447
20081201|2008-11-04 12:30,4,94.45,94.8,93.85,93.9,771
20081201|2008-11-04 13:00,4,93.9,94.075,93.85,93.95,150
20081201|2008-11-04 13:30,4,93.95,93.95,93.9,93.9,15
20081201|2008-11-04 14:00,4,93.9,93.9,93.875,93.9,21
20081201|2008-11-04 14:30,4,93.9,93.975,93.9,93.975,17
20081201|2008-11-04 15:30,4,93.9,93.9,93.85,93.85,24
20081201|2008-11-04 17:00,5,93.75,93.85,93.5,93.85,10
20081201|2008-11-04 17:30,5,93.85,93.85,93.85,93.85,1
20081201|2008-11-04 18:00,5,94,94.1,93.85,93.85,7
20081201|2008-11-04 18:30,5,94.05,94.15,94.05,94.15,4
20081201|2008-11-04 19:30,5,93.875,93.875,93.875,93.875,1
20081201|2008-11-04 20:00,5,93.875,93.875,93.85,93.85,9
20081201|2008-11-04 22:00,5,93.9,93.9,93.9,93.9,6
20081201|2008-11-04 22:30,5,93.9,93.9,93.9,93.9,6
20081201|2008-11-04 23:30,5,94,94,94,94,1
20081201|2008-11-05 00:00,5,94,94,94,94,1
20081201|2008-11-05 02:00,5,93.85,93.85,93.85,93.85,15
20081201|2008-11-05 02:30,5,93.85,93.85,93.85,93.85,1
20081201|2008-11-05 03:00,5,93.925,93.95,93.875,93.95,5
20081201|2008-11-05 03:30,5,93.9,94.175,93.9,94.175,21
20081201|2008-11-05 04:30,5,93.875,93.95,93.875,93.95,3
20081201|2008-11-05 05:00,5,93.875,93.875,93.875,93.875,4
20081201|2008-11-05 06:30,5,93.925,93.925,93.75,93.75,18
20081201|2008-11-05 07:00,5,93.775,93.85,93.7,93.725,25
20081201|2008-11-05 07:30,5,93.725,93.725,93.6,93.65,54
20081201|2008-11-05 08:00,5,93.625,93.725,93.55,93.65,40
20081201|2008-11-05 08:30,5,93.65,94.175,93.55,93.8,233
20081201|2008-11-05 09:00,5,93.75,93.875,93.55,93.725,436
20081201|2008-11-05 09:30,5,93.775,94.025,93.575,93.6,270
20081201|2008-11-05 10:00,5,93.65,93.85,93.575,93.625,245
20081201|2008-11-05 10:30,5,93.625,93.675,93.35,93.675,469
20081201|2008-11-05 11:00,5,93.7,94.125,93.7,93.8,535
20081201|2008-11-05 11:30,5,93.85,94,93.725,93.975,157
20081201|2008-11-05 12:00,5,93.975,94.1,93.85,94,212
20081201|2008-11-05 12:30,5,93.975,94.375,93.875,94.2,518
20081201|2008-11-05 13:00,5,94.225,94.35,94.15,94.25,170
20081201|2008-11-05 13:30,5,94.3,94.35,94.3,94.35,6
20081201|2008-11-05 14:00,5,94.35,94.35,94.275,94.275,51
20081201|2008-11-05 14:30,5,94.275,94.325,94.175,94.175,89
20081201|2008-11-05 15:00,5,94.15,94.15,94.15,94.15,6
20081201|2008-11-05 15:30,5,94.2,94.3,94.15,94.3,26
20081201|2008-11-05 17:00,6,94.15,94.2,94.15,94.15,25
20081201|2008-11-05 17:30,6,94.15,94.15,94.15,94.15,7
20081201|2008-11-05 18:00,6,94.225,94.275,94,94,20
20081201|2008-11-05 18:30,6,94,94,93.8,93.8,22
20081201|2008-11-05 19:00,6,93.9,93.95,93.825,93.825,35
20081201|2008-11-05 19:30,6,93.875,93.9,93.825,93.9,13
20081201|2008-11-05 21:00,6,93.9,93.9,93.9,93.9,2
20081201|2008-11-05 22:00,6,93.975,94,93.975,94,5
20081201|2008-11-05 23:00,6,94,94,94,94,8
20081201|2008-11-06 00:00,6,94,94,94,94,2
20081201|2008-11-06 01:00,6,94.1,94.1,94.1,94.1,2
20081201|2008-11-06 02:30,6,94.1,94.1,94.1,94.1,1
20081201|2008-11-06 04:00,6,94.1,94.1,94.1,94.1,1
20081201|2008-11-06 04:30,6,94.1,94.15,94.1,94.125,16
20081201|2008-11-06 05:00,6,94.125,94.125,94.125,94.125,8
20081201|2008-11-06 05:30,6,94.15,94.15,94.15,94.15,15
20081201|2008-11-06 06:00,6,94.175,94.3,94.15,94.15,37
20081201|2008-11-06 06:30,6,94.15,94.15,94.05,94.05,14
20081201|2008-11-06 07:00,6,94.075,94.15,94.075,94.1,32
20081201|2008-11-06 07:30,6,94.1,94.25,94,94,174
20081201|2008-11-06 08:00,6,94,94.1,94,94.075,33
20081201|2008-11-06 08:30,6,94.075,94.15,93.975,94,122
20081201|2008-11-06 09:00,6,93.95,94.125,93.225,93.35,914
20081201|2008-11-06 09:30,6,93.325,93.4,92.85,92.925,671
20081201|2008-11-06 10:00,6,92.95,93.15,92.6,92.9,434
20081201|2008-11-06 10:30,6,92.8,93.075,92.75,92.875,300
20081201|2008-11-06 11:00,6,92.85,92.85,92.675,92.675,300
20081201|2008-11-06 11:30,6,92.7,93.275,92.7,93.15,298
20081201|2008-11-06 12:00,6,93.125,93.25,92.95,93.225,143
20081201|2008-11-06 12:30,6,93.275,93.45,92.95,93.425,279
20081201|2008-11-06 13:00,6,93.425,93.55,93.3,93.3,148
20081201|2008-11-06 13:30,6,93.35,93.4,93.35,93.4,47
20081201|2008-11-06 14:00,6,93.45,93.55,93.45,93.525,50
20081201|2008-11-06 14:30,6,93.5,93.5,93.125,93.2,111
20081201|2008-11-06 15:00,6,93.25,93.5,93.25,93.3,44
20081201|2008-11-06 15:30,6,93.35,93.525,93.35,93.525,47
20081201|2008-11-06 17:00,7,93.675,93.7,93.675,93.7,9
20081201|2008-11-06 17:30,7,93.5,93.5,93.5,93.5,47
20081201|2008-11-06 18:00,7,93.5,93.5,93.45,93.45,5
20081201|2008-11-06 18:30,7,93.4,93.5,93.4,93.5,2
20081201|2008-11-06 19:00,7,93.5,93.5,93.5,93.5,1
20081201|2008-11-06 19:30,7,93.4,93.5,93.4,93.5,13
20081201|2008-11-06 20:00,7,93.5,93.5,93.5,93.5,13
20081201|2008-11-06 21:00,7,93.475,93.5,93.475,93.5,33
20081201|2008-11-06 22:00,7,93.5,93.5,93.5,93.5,1
20081201|2008-11-06 22:30,7,93.5,93.5,93.5,93.5,45
20081201|2008-11-06 23:30,7,93.35,93.35,93.3,93.3,2
20081201|2008-11-07 01:30,7,93.475,93.475,93.475,93.475,2
20081201|2008-11-07 02:00,7,93.5,93.5,93.5,93.5,64
20081201|2008-11-07 02:30,7,93.55,93.55,93.5,93.5,3
20081201|2008-11-07 03:30,7,93.5,93.55,93.5,93.55,2
20081201|2008-11-07 04:30,7,93.5,93.6,93.5,93.6,10
20081201|2008-11-07 05:00,7,93.625,93.625,93.625,93.625,1
20081201|2008-11-07 05:30,7,93.65,93.7,93.65,93.7,12
20081201|2008-11-07 06:00,7,93.65,93.65,93.65,93.65,2
20081201|2008-11-07 07:00,7,93.55,93.55,93.5,93.5,15
20081201|2008-11-07 07:30,7,93.5,93.625,93.4,93.475,80
20081201|2008-11-07 08:00,7,93.55,93.85,93.425,93.85,79
20081201|2008-11-07 08:30,7,93.825,93.875,93.625,93.675,79
20081201|2008-11-07 09:00,7,93.65,94.15,93.625,93.825,562
20081201|2008-11-07 09:30,7,93.85,94,93.75,93.8,202
20081201|2008-11-07 10:00,7,93.8,93.8,93.6,93.6,189
20081201|2008-11-07 10:30,7,93.6,93.8,93.4,93.7,209
20081201|2008-11-07 11:00,7,93.725,93.85,93.525,93.6,187
20081201|2008-11-07 11:30,7,93.6,93.675,93.5,93.6,91
20081201|2008-11-07 12:00,7,93.6,93.625,93.5,93.525,74
20081201|2008-11-07 12:30,7,93.6,93.75,92.85,93.05,789
20081201|2008-11-07 13:00,7,93.025,93.15,92.875,92.925,353
20081201|2008-11-07 13:30,7,93.025,93.175,92.925,93.175,108
20081201|2008-11-10 09:00,10,93.275,93.65,93.25,93.55,634
20081201|2008-11-10 09:30,10,93.55,93.55,93.025,93.225,355
20081201|2008-11-10 10:00,10,93.225,93.3,93,93.2,276
20081201|2008-11-10 10:30,10,93.15,93.225,92.85,92.85,244
20081201|2008-11-10 11:00,10,92.9,92.975,92.675,92.75,513
20081201|2008-11-10 11:30,10,92.725,92.8,92.6,92.6,332
20081201|2008-11-10 12:00,10,92.625,92.95,92.575,92.95,169
20081201|2008-11-10 12:30,10,93,93.175,92.65,92.7,476
20081201|2008-11-10 13:00,10,92.65,92.95,92.6,92.85,218
20081201|2008-11-10 13:30,10,92.75,92.85,92.7,92.85,55
20081201|2008-11-10 14:00,10,92.85,92.85,92.85,92.85,32
20081201|2008-11-10 14:30,10,92.85,92.95,92.85,92.95,25
20081201|2008-11-10 15:00,10,92.85,92.9,92.675,92.8,46
20081201|2008-11-10 15:30,10,92.8,92.95,92.8,92.95,12
20081201|2008-11-10 17:00,11,93.475,93.475,92.8,92.8,11
20081201|2008-11-10 17:30,11,92.975,92.975,92.975,92.975,8
20081201|2008-11-10 18:00,11,92.825,92.85,92.825,92.85,7
20081201|2008-11-10 18:30,11,92.825,92.825,92.8,92.8,11
20081201|2008-11-10 19:30,11,92.8,92.8,92.8,92.8,1
20081201|2008-11-10 20:30,11,92.95,93,92.95,93,11
20081201|2008-11-10 21:00,11,92.825,92.825,92.825,92.825,1
20081201|2008-11-10 22:00,11,92.9,92.9,92.9,92.9,1
20081201|2008-11-10 22:30,11,92.9,92.9,92.9,92.9,1
20081201|2008-11-11 02:30,11,92.85,92.85,92.85,92.85,1
20081201|2008-11-11 03:00,11,92.85,92.85,92.85,92.85,1
20081201|2008-11-11 03:30,11,92.85,92.85,92.85,92.85,2
20081201|2008-11-11 04:30,11,92.825,92.825,92.65,92.65,21
20081201|2008-11-11 05:00,11,92.65,92.65,92.6,92.6,15
20081201|2008-11-11 06:00,11,92.6,92.725,92.575,92.575,9
20081201|2008-11-11 06:30,11,92.55,92.55,92.55,92.55,9
20081201|2008-11-11 07:00,11,92.6,92.6,92.225,92.225,53
20081201|2008-11-11 07:30,11,92.4,92.45,92.225,92.35,122
20081201|2008-11-11 08:00,11,92.35,92.375,92.225,92.3,85
20081201|2008-11-11 08:30,11,92.375,92.425,92.025,92.025,292
20081201|2008-11-11 09:00,11,92.05,92.2,91.275,91.55,993
20081201|2008-11-11 09:30,11,91.575,91.85,91.375,91.6,347
20081201|2008-11-11 10:00,11,91.55,92.125,91.425,91.8,369
20081201|2008-11-11 10:30,11,91.8,92.05,91.7,91.9,187
20081201|2008-11-11 11:00,11,91.95,92.15,91.925,92.025,186
20081201|2008-11-11 11:30,11,92.025,92.2,91.95,92.025,145
20081201|2008-11-11 12:00,11,92.025,92.15,91.8,91.85,212
20081201|2008-11-11 12:30,11,91.85,91.95,91.525,91.95,371
20081201|2008-11-11 13:00,11,91.825,91.925,91.6,91.65,299
20081201|2008-11-11 13:30,11,91.65,91.875,91.6,91.65,213
20081201|2008-11-11 14:00,11,91.65,91.65,91.55,91.6,23
20081201|2008-11-11 14:30,11,91.6,91.625,91.6,91.6,21
20081201|2008-11-11 15:00,11,91.5,91.6,91.5,91.6,6
20081201|2008-11-11 15:30,11,91.625,91.725,91.625,91.725,39
20081201|2008-11-11 17:00,12,91.5,91.7,91.5,91.6,3
20081201|2008-11-11 17:30,12,91.6,91.6,91.6,91.6,5
20081201|2008-11-11 18:00,12,91.6,91.65,91.6,91.65,4
20081201|2008-11-11 19:00,12,91.575,91.575,91.575,91.575,1
20081201|2008-11-11 19:30,12,91.6,91.6,91.6,91.6,1
20081201|2008-11-11 20:00,12,91.675,91.675,91.675,91.675,1
20081201|2008-11-11 20:30,12,91.7,91.75,91.7,91.75,10
20081201|2008-11-11 21:00,12,91.75,91.75,91.75,91.75,2
20081201|2008-11-11 22:00,12,91.8,91.8,91.8,91.8,2
20081201|2008-11-12 00:30,12,91.75,91.75,91.75,91.75,3
20081201|2008-11-12 01:30,12,91.65,91.8,91.65,91.8,2
20081201|2008-11-12 02:00,12,91.725,91.725,91.725,91.725,1
20081201|2008-11-12 02:30,12,91.6,91.6,91.6,91.6,2
20081201|2008-11-12 03:00,12,91.6,91.6,91.5,91.5,33
20081201|2008-11-12 03:30,12,91.45,91.45,91.45,91.45,2
20081201|2008-11-12 04:00,12,91.45,91.5,91.45,91.5,6
20081201|2008-11-12 04:30,12,91.55,91.55,91.55,91.55,2
20081201|2008-11-12 05:30,12,91.65,91.65,91.65,91.65,3
20081201|2008-11-12 06:00,12,91.65,91.65,91.65,91.65,3
20081201|2008-11-12 06:30,12,91.65,91.65,91.4,91.4,12
20081201|2008-11-12 07:00,12,91.45,91.575,91.4,91.425,33
20081201|2008-11-12 07:30,12,91.425,91.775,91.425,91.725,68
20081201|2008-11-12 08:00,12,91.6,91.775,91.5,91.5,176
20081201|2008-11-12 08:30,12,91.5,91.85,91.4,91.825,149
20081201|2008-11-12 09:00,12,91.825,92,90.925,90.925,689
20081201|2008-11-12 09:30,12,90.9,91.05,90.45,90.975,799
20081201|2008-11-12 10:00,12,91.025,91.1,90.7,91,247
20081201|2008-11-12 10:30,12,90.95,91.125,90.725,90.8,297
20081201|2008-11-12 11:00,12,90.825,91.15,90.775,91,248
20081201|2008-11-12 11:30,12,90.95,91.6,90.95,91.475,578
20081201|2008-11-12 12:00,12,91.45,91.55,91,91.175,253
20081201|2008-11-12 12:30,12,91.225,91.225,90.475,90.5,389
20081201|2008-11-12 13:00,12,90.5,90.575,90.275,90.5,374
20081201|2008-11-12 13:30,12,90.45,90.6,90.425,90.425,42
20081201|2008-11-12 14:00,12,90.4,90.5,90.2,90.2,173
20081201|2008-11-12 14:30,12,90.35,90.35,90.2,90.35,50
20081201|2008-11-12 15:00,12,90.35,90.575,90.35,90.575,44
20081201|2008-11-12 15:30,12,90.35,90.35,90.05,90.225,69
20081201|2008-11-12 17:00,13,90.05,90.175,90.05,90.175,4
20081201|2008-11-12 17:30,13,90.15,90.15,90.15,90.15,5
20081201|2008-11-12 18:30,13,90.15,90.15,90.15,90.15,3
20081201|2008-11-12 19:00,13,90.125,90.275,90.1,90.2,12
20081201|2008-11-12 19:30,13,90.125,90.125,90.1,90.1,3
20081201|2008-11-12 20:00,13,90.2,90.25,90.075,90.075,10
20081201|2008-11-12 20:30,13,90.05,90.15,90.05,90.15,23
20081201|2008-11-12 21:30,13,90.175,90.175,90.175,90.175,3
20081201|2008-11-12 23:00,13,90.25,90.25,90.15,90.15,2
20081201|2008-11-13 02:00,13,90.2,90.275,90.2,90.275,9
20081201|2008-11-13 03:00,13,90.275,90.325,90.15,90.325,4
20081201|2008-11-13 03:30,13,90.325,90.325,90.325,90.325,2
20081201|2008-11-13 04:00,13,90.325,90.325,90.325,90.325,10
20081201|2008-11-13 04:30,13,90.325,90.4,90.325,90.4,17
20081201|2008-11-13 05:00,13,90.35,90.35,90.275,90.275,4
20081201|2008-11-13 06:00,13,90.35,90.575,90.35,90.55,21
20081201|2008-11-13 06:30,13,90.625,90.65,90.55,90.65,34
20081201|2008-11-13 07:00,13,90.65,90.65,90.55,90.625,15
20081201|2008-11-13 07:30,13,90.65,90.775,90.65,90.75,31
20081201|2008-11-13 08:00,13,90.575,90.775,90.55,90.775,48
20081201|2008-11-13 08:30,13,90.8,91.025,90.75,90.9,139
20081201|2008-11-13 09:00,13,90.925,91.625,90.825,91.5,731
20081201|2008-11-13 09:30,13,91.475,91.675,91.275,91.45,347
20081201|2008-11-13 10:00,13,91.5,91.675,91.05,91.175,286
20081201|2008-11-13 10:30,13,91.225,91.3,90.875,91.1,233
20081201|2008-11-13 11:00,13,91.1,91.225,90.9,90.9,219
20081201|2008-11-13 11:30,13,90.875,90.9,89.9,89.9,452
20081201|2008-11-13 12:00,13,89.975,90.725,89.95,90.5,407
20081201|2008-11-13 12:30,13,90.55,91.075,90.55,90.55,359
20081201|2008-11-13 13:00,13,90.625,90.925,90.475,90.925,330
20081201|2008-11-13 13:30,13,91,91.4,90.9,91.2,116
20081201|2008-11-13 14:00,13,91.2,91.2,90.9,91.2,113
20081201|2008-11-13 14:30,13,91.25,91.65,91.25,91.6,255
20081201|2008-11-13 15:00,13,91.6,91.775,91.45,91.7,51
20081201|2008-11-13 15:30,13,91.6,91.7,91.575,91.675,53
20081201|2008-11-13 17:00,14,91.65,91.75,91.65,91.75,29
20081201|2008-11-13 17:30,14,91.7,91.8,91.65,91.8,38
20081201|2008-11-13 18:00,14,91.65,91.65,91.6,91.65,5
20081201|2008-11-13 18:30,14,91.6,91.6,91.6,91.6,13
20081201|2008-11-13 19:00,14,91.65,91.7,91.55,91.7,14
20081201|2008-11-13 19:30,14,91.75,91.75,91.5,91.5,6
20081201|2008-11-13 20:00,14,91.5,91.5,91.5,91.5,3
20081201|2008-11-13 20:30,14,91.525,91.525,91.525,91.525,2
20081201|2008-11-13 21:00,14,91.5,91.5,91.5,91.5,1
20081201|2008-11-13 21:30,14,91.525,91.525,91.5,91.5,5
20081201|2008-11-13 22:30,14,91.5,91.5,91.5,91.5,21
20081201|2008-11-13 23:00,14,91.45,91.45,91.4,91.4,7
20081201|2008-11-13 23:30,14,91.475,91.475,91.475,91.475,1
20081201|2008-11-14 02:00,14,91.425,91.425,91.35,91.35,14
20081201|2008-11-14 02:30,14,91.375,91.375,91.275,91.275,2
20081201|2008-11-14 03:00,14,91.4,91.4,91.4,91.4,1
20081201|2008-11-14 04:00,14,91.35,91.35,91.35,91.35,2
20081201|2008-11-14 04:30,14,91.35,91.35,91.25,91.25,270
20081201|2008-11-14 05:00,14,91.25,91.25,91.25,91.25,53
20081201|2008-11-14 05:30,14,91.3,91.3,91.275,91.275,6
20081201|2008-11-14 06:00,14,91.275,91.275,91.275,91.275,3
20081201|2008-11-14 06:30,14,91.275,91.275,91.125,91.175,22
20081201|2008-11-14 07:00,14,91.175,91.175,91.05,91.125,11
20081201|2008-11-14 07:30,14,90.975,91.05,90.975,91.05,6
20081201|2008-11-14 08:00,14,91.05,91.125,91.05,91.125,32
20081201|2008-11-14 08:30,14,91.125,91.225,91.025,91.225,218
20081201|2008-11-14 09:00,14,91.225,91.35,90.85,90.925,728
20081201|2008-11-14 09:30,14,90.95,91.05,90.775,90.9,307
20081201|2008-11-14 10:00,14,90.9,91.075,90.825,91,220
20081201|2008-11-14 10:30,14,91,91,90.525,90.525,356
20081201|2008-11-14 11:00,14,90.65,90.65,90.25,90.35,470
20081201|2008-11-14 11:30,14,90.425,90.575,90.375,90.525,147
20081201|2008-11-14 12:00,14,90.5,90.55,90.025,90.175,283
20081201|2008-11-14 12:30,14,90.15,90.3,89.825,90.075,240
20081201|2008-11-14 13:00,14,89.975,90.275,89.9,90.25,116
20081201|2008-11-14 13:30,14,90.25,90.35,90.125,90.35,84
20081201|2008-11-17 09:00,17,89.775,90,88.075,88.15,974
20081201|2008-11-17 09:30,17,88.15,88.65,88.125,88.5,376
20081201|2008-11-17 10:00,17,88.425,88.75,88.35,88.525,330
20081201|2008-11-17 10:30,17,88.55,88.925,88.45,88.925,115
20081201|2008-11-17 11:00,17,88.9,89.025,88.825,88.975,179
20081201|2008-11-17 11:30,17,89,89.1,88.525,88.6,109
20081201|2008-11-17 12:00,17,88.625,88.675,88.25,88.45,196
20081201|2008-11-17 12:30,17,88.5,88.575,88.25,88.3,279
20081201|2008-11-17 13:00,17,88.325,88.5,88.25,88.325,75
20081201|2008-11-17 13:30,17,88.35,88.425,88.3,88.4,25
20081201|2008-11-17 14:00,17,88.3,88.475,88.3,88.475,13
20081201|2008-11-17 14:30,17,88.425,88.425,88.425,88.425,7
20081201|2008-11-17 15:00,17,88.3,88.3,88.25,88.275,14
20081201|2008-11-17 15:30,17,88.275,88.275,88.2,88.2,7
20081201|2008-11-17 17:00,18,88.4,88.4,88.2,88.2,6
20081201|2008-11-17 21:30,18,88.175,88.175,88.125,88.125,3
20081201|2008-11-17 22:00,18,88.175,88.175,88.175,88.175,9
20081201|2008-11-17 22:30,18,88.175,88.175,88.175,88.175,2
20081201|2008-11-17 23:00,18,88.1,88.1,88.1,88.1,12
20081201|2008-11-18 00:30,18,88.425,88.625,88.425,88.625,3
20081201|2008-11-18 01:00,18,88.625,88.625,88.625,88.625,5
20081201|2008-11-18 01:30,18,88.5,88.5,88.5,88.5,3
20081201|2008-11-18 03:30,18,88.6,88.6,88.6,88.6,1
20081201|2008-11-18 04:30,18,88.55,88.55,88.55,88.55,1
20081201|2008-11-18 05:30,18,88.125,88.125,88.1,88.1,4
20081201|2008-11-18 06:00,18,88.05,88.075,88,88,10
20081201|2008-11-18 06:30,18,88,88.125,88,88.125,11
20081201|2008-11-18 07:00,18,88.1,88.1,88.075,88.1,41
20081201|2008-11-18 07:30,18,88.1,88.3,88.075,88.3,78
20081201|2008-11-18 08:00,18,88.3,88.4,88.25,88.4,52
20081201|2008-11-18 08:30,18,88.4,88.7,88.375,88.525,87
20081201|2008-11-18 09:00,18,88.5,88.9,88.15,88.9,409
20081201|2008-11-18 09:30,18,88.875,88.9,87.85,87.9,601
20081201|2008-11-18 10:00,18,87.9,88.1,87.775,87.925,324
20081201|2008-11-18 10:30,18,88,88.25,87.725,88.175,991
20081201|2008-11-18 11:00,18,88.175,88.8,88.125,88.2,456
20081201|2008-11-18 11:30,18,88,88,87.6,87.725,383
20081201|2008-11-18 12:00,18,87.725,87.75,87.3,87.375,684
20081201|2008-11-18 12:30,18,87.35,87.35,86.9,87.1,924
20081201|2008-11-18 13:00,18,87.1,87.2,86.875,87.075,113
20081201|2008-11-18 13:30,18,87,87.05,86.8,86.875,102
20081201|2008-11-18 14:00,18,86.95,87.225,86.95,87.225,89
20081201|2008-11-18 14:30,18,87.2,87.375,87.175,87.375,23
20081201|2008-11-18 15:00,18,87.375,87.65,87.375,87.65,94
20081201|2008-11-18 15:30,18,87.65,87.7,87.4,87.4,22
20081201|2008-11-18 17:00,19,87.3,87.3,87.3,87.3,3
20081201|2008-11-18 18:00,19,87.35,87.65,87.3,87.3,7
20081201|2008-11-18 18:30,19,87.4,87.425,87.325,87.425,17
20081201|2008-11-18 19:00,19,87.325,87.325,87.3,87.3,6
20081201|2008-11-18 20:30,19,87.3,87.3,87.3,87.3,4
20081201|2008-11-18 21:00,19,87.3,87.3,87.3,87.3,1
20081201|2008-11-18 22:30,19,87.35,87.4,87.35,87.4,3
20081201|2008-11-18 23:30,19,87.425,87.475,87.425,87.475,2
20081201|2008-11-19 01:00,19,87.425,87.425,87.425,87.425,1
20081201|2008-11-19 02:30,19,87.325,87.325,87.325,87.325,2
20081201|2008-11-19 03:00,19,87.325,87.325,87.325,87.325,2
20081201|2008-11-19 03:30,19,87.325,87.35,87.325,87.35,52
20081201|2008-11-19 04:00,19,87.375,87.375,87.3,87.3,3
20081201|2008-11-19 05:00,19,87.325,87.325,87.325,87.325,2
20081201|2008-11-19 05:30,19,87.3,87.325,87.3,87.325,14
20081201|2008-11-19 06:00,19,87.325,87.325,87.3,87.3,2
20081201|2008-11-19 06:30,19,87.225,87.3,87.225,87.3,4
20081201|2008-11-19 07:00,19,87.3,87.325,87.175,87.25,52
20081201|2008-11-19 07:30,19,87.325,87.325,87.2,87.325,48
20081201|2008-11-19 08:00,19,87.3,87.425,87.3,87.375,70
20081201|2008-11-19 08:30,19,87.375,87.55,87.35,87.45,159
20081201|2008-11-19 09:00,19,87.5,87.875,87.425,87.425,528
20081201|2008-11-19 09:30,19,87.4,87.55,86.625,86.7,397
20081201|2008-11-19 10:00,19,86.65,86.85,86.05,86.05,580
20081201|2008-11-19 10:30,19,86.05,86.05,85.55,85.95,565
20081201|2008-11-19 11:00,19,85.975,85.975,85.275,85.35,359
20081201|2008-11-19 11:30,19,85.35,86,85.3,85.4,235
20081201|2008-11-19 12:00,19,85.5,85.7,84.8,84.825,381
20081201|2008-11-19 12:30,19,84.875,85.175,84.3,84.3,534
20081201|2008-11-19 13:00,19,84.3,84.425,84.225,84.375,350
20081201|2008-11-19 13:30,19,84.375,84.6,84.3,84.6,68
20081201|2008-11-19 14:00,19,84.425,84.725,84.425,84.425,55
20081201|2008-11-19 14:30,19,84.6,84.6,84.15,84.15,177
20081201|2008-11-19 15:00,19,84.15,84.175,84.15,84.15,9
20081201|2008-11-19 15:30,19,84.15,84.25,84.15,84.25,50
20081201|2008-11-19 17:00,20,84,85.1,84,85.1,23
20081201|2008-11-19 17:30,20,84.9,84.975,84.8,84.975,18
20081201|2008-11-19 18:00,20,84.8,85,84.775,85,14
20081201|2008-11-19 18:30,20,84.9,84.925,84.9,84.925,2
20081201|2008-11-19 19:00,20,84.775,84.775,84.5,84.5,6
20081201|2008-11-19 19:30,20,84.55,84.875,84.5,84.875,7
20081201|2008-11-19 20:00,20,84.6,84.6,84.6,84.6,2
20081201|2008-11-19 20:30,20,84.5,84.5,84.5,84.5,1
20081201|2008-11-19 22:00,20,84.5,84.5,84.5,84.5,12
20081201|2008-11-19 22:30,20,84.5,84.55,84.375,84.375,5
20081201|2008-11-19 23:00,20,84.35,84.375,84.35,84.35,6
20081201|2008-11-20 00:00,20,84.55,84.55,84.275,84.275,5
20081201|2008-11-20 01:00,20,84.75,84.8,84.5,84.5,16
20081201|2008-11-20 02:00,20,84.5,84.5,84.5,84.5,4
20081201|2008-11-20 03:00,20,84.35,84.35,84.325,84.325,3
20081201|2008-11-20 04:00,20,84.325,84.325,84.125,84.275,18
20081201|2008-11-20 06:00,20,84.525,84.65,84.525,84.65,5
20081201|2008-11-20 06:30,20,84.475,84.5,84.475,84.5,2
20081201|2008-11-20 07:00,20,84.5,84.525,84.475,84.475,8
20081201|2008-11-20 07:30,20,84.375,84.375,84.25,84.275,12
20081201|2008-11-20 08:00,20,84.125,84.125,83.525,83.8,138
20081201|2008-11-20 08:30,20,83.875,84.3,83.875,84.25,153
20081201|2008-11-20 09:00,20,84.025,84.025,82.875,83.725,480
20081201|2008-11-20 09:30,20,83.725,84.75,83.675,84.35,425
20081201|2008-11-20 10:00,20,84.525,84.925,84.4,84.5,166
20081201|2008-11-20 10:30,20,84.5,85.175,84.5,85.1,226
20081201|2008-11-20 11:00,20,85.05,85.475,84.375,85.475,260
20081201|2008-11-20 11:30,20,85.175,85.95,85.175,85.7,200
20081201|2008-11-20 12:00,20,85.625,85.65,85.05,85.05,99
20081201|2008-11-20 12:30,20,85.3,85.8,84.8,85.8,246
20081201|2008-11-20 13:00,20,85.8,85.8,85.475,85.5,51
20081201|2008-11-20 13:30,20,85.575,85.575,85.225,85.225,17
20081201|2008-11-20 14:00,20,85.25,85.275,84.65,84.65,65
20081201|2008-11-20 14:30,20,84.25,84.475,83.95,84.05,77
20081201|2008-11-20 15:00,20,84.05,84.1,84,84.05,51
20081201|2008-11-20 15:30,20,84.05,84.1,84.025,84.1,92
20081201|2008-11-20 18:00,21,84.475,84.475,84.475,84.475,3
20081201|2008-11-20 18:30,21,84.475,84.525,84.475,84.525,9
20081201|2008-11-20 19:00,21,84.625,84.625,84.525,84.525,2
20081201|2008-11-20 19:30,21,84.475,84.475,84.475,84.475,1
20081201|2008-11-20 20:00,21,84.3,84.3,84.2,84.3,9
20081201|2008-11-20 21:30,21,84.375,84.4,84.375,84.4,5
20081201|2008-11-20 22:00,21,84.4,84.4,84.4,84.4,2
20081201|2008-11-20 22:30,21,84.4,84.6,84.4,84.6,7
20081201|2008-11-20 23:00,21,84.8,84.8,84.8,84.8,1
20081201|2008-11-21 01:00,21,84.8,84.8,84.8,84.8,1
20081201|2008-11-21 03:30,21,84.775,84.9,84.775,84.9,19
20081201|2008-11-21 04:00,21,85,85.1,85,85.1,2
20081201|2008-11-21 05:30,21,85.075,85.275,85.075,85.275,47
20081201|2008-11-21 06:00,21,85.275,85.3,85.275,85.3,20
20081201|2008-11-21 06:30,21,85.25,85.3,85.25,85.3,5
20081201|2008-11-21 07:00,21,85.1,85.125,85.1,85.1,6
20081201|2008-11-21 07:30,21,85.35,85.5,85.25,85.4,51
20081201|2008-11-21 08:00,21,85.35,85.75,85.3,85.75,68
20081201|2008-11-21 08:30,21,85.75,85.9,85.65,85.65,100
20081201|2008-11-21 09:00,21,85.4,85.75,85.25,85.5,133
20081201|2008-11-21 09:30,21,85.5,85.525,85,85,170
20081201|2008-11-21 10:00,21,85,85.4,84.2,85.4,495
20081201|2008-11-21 10:30,21,85.45,85.85,85.4,85.6,177
20081201|2008-11-21 11:00,21,85.55,85.9,85.55,85.775,88
20081201|2008-11-21 11:30,21,85.75,86.025,85.7,85.95,110
20081201|2008-11-21 12:00,21,85.9,86,85.75,86,219
20081201|2008-11-21 12:30,21,85.85,85.85,84.875,84.875,134
20081201|2008-11-21 13:00,21,85.05,85.2,84.9,84.9,71
20081201|2008-11-21 13:30,21,84.975,84.975,84.85,84.9,9
20081201|2008-11-24 09:00,24,86.1,86.825,86.1,86.625,345
20081201|2008-11-24 09:30,24,86.7,86.825,86.45,86.45,76
20081201|2008-11-24 10:00,24,86.6,86.7,86.35,86.7,89
20081201|2008-11-24 10:30,24,86.55,86.65,86.55,86.65,17
20081201|2008-11-24 11:00,24,86.625,86.875,86.5,86.55,176
20081201|2008-11-24 11:30,24,86.65,86.65,86.35,86.45,139
20081201|2008-11-24 12:00,24,86.5,86.575,86.4,86.475,76
20081201|2008-11-24 12:30,24,86.6,86.8,86.5,86.775,270
20081201|2008-11-24 13:00,24,86.775,86.8,86.65,86.65,76
20081201|2008-11-24 13:30,24,86.775,86.85,86.625,86.85,15
20081201|2008-11-24 14:00,24,86.85,86.85,86.85,86.85,1
20081201|2008-11-24 14:30,24,87,87.15,86.75,86.75,29
20081201|2008-11-24 15:30,24,86.675,86.85,86.6,86.85,14
20081201|2008-11-24 18:00,25,86.8,86.8,86.8,86.8,2
20081201|2008-11-24 19:00,25,86.95,87,86.95,86.95,22
20081201|2008-11-24 21:30,25,86.75,86.75,86.75,86.75,1
20081201|2008-11-24 22:00,25,86.65,86.65,86.65,86.65,7
20081201|2008-11-24 23:30,25,86.75,86.75,86.75,86.75,2
20081201|2008-11-25 04:00,25,86.475,86.475,86.475,86.475,2
20081201|2008-11-25 05:30,25,86.5,86.775,86.5,86.775,2
20081201|2008-11-25 07:00,25,86.475,86.475,86.475,86.475,6
20081201|2008-11-25 07:30,25,86.75,86.875,86.75,86.875,8
20081201|2008-11-25 08:00,25,86.875,86.9,86.7,86.8,34
20081201|2008-11-25 08:30,25,86.775,86.8,86.5,86.5,53
20081201|2008-11-25 09:00,25,86.575,86.575,85.65,85.875,369
20081201|2008-11-25 09:30,25,85.85,86.075,85.7,86.075,251
20081201|2008-11-25 10:00,25,86,86.05,85.5,85.7,163
20081201|2008-11-25 10:30,25,85.725,85.975,85.725,85.975,97
20081201|2008-11-25 11:00,25,86.025,86.225,85.75,85.75,77
20081201|2008-11-25 11:30,25,85.775,85.825,85.25,85.575,131
20081201|2008-11-25 12:00,25,85.525,85.8,85.5,85.7,132
20081201|2008-11-25 12:30,25,85.75,86.075,85.7,85.9,266
20081201|2008-11-25 13:00,25,85.775,85.825,85.55,85.55,66
20081201|2008-11-25 13:30,25,85.75,85.9,85.75,85.85,11
20081201|2008-11-25 14:00,25,85.9,85.9,85.8,85.9,5
20081201|2008-11-25 14:30,25,85.8,85.9,85.8,85.9,20
20081201|2008-11-25 15:00,25,85.9,85.9,85.8,85.8,10
20081201|2008-11-25 15:30,25,85.875,85.925,85.85,85.925,30
20081201|2008-11-25 17:00,26,85.975,86,85.975,86,12
20081201|2008-11-25 17:30,26,85.9,86.075,85.9,86.075,6
20081201|2008-11-25 18:00,26,86,86,85.975,85.975,2
20081201|2008-11-25 18:30,26,86,86,85.95,85.975,4
20081201|2008-11-25 19:00,26,85.95,86,85.95,86,3
20081201|2008-11-25 19:30,26,85.9,85.9,85.825,85.825,9
20081201|2008-11-25 20:00,26,85.85,85.85,85.85,85.85,1
20081201|2008-11-25 21:30,26,85.925,85.925,85.925,85.925,2
20081201|2008-11-26 04:30,26,85.75,86,85.525,86,16
20081201|2008-11-26 06:30,26,85.725,85.725,85.725,85.725,1
20081201|2008-11-26 07:30,26,85.8,85.8,85.7,85.75,6
20081201|2008-11-26 08:00,26,85.825,85.825,85.675,85.8,5
20081201|2008-11-26 08:30,26,85.8,85.9,85.6,85.8,18
20081201|2008-11-26 09:00,26,85.8,87,85.7,86.925,287
20081201|2008-11-26 09:30,26,86.75,86.875,86.525,86.75,158
20081201|2008-11-26 10:00,26,86.725,86.825,86.475,86.75,134
20081201|2008-11-26 10:30,26,86.7,86.975,86.7,86.975,79
20081201|2008-11-26 11:00,26,87,87.175,86.9,87.15,146
20081201|2008-11-26 11:30,26,87.1,87.375,87.075,87.075,83
20081201|2008-11-26 12:00,26,87.275,87.325,87.15,87.3,58
20081201|2008-11-26 12:30,26,87.325,87.45,87.2,87.3,287
20081201|2008-11-26 13:00,26,87.35,87.675,87.3,87.675,349
20081201|2008-11-26 13:30,26,87.675,87.95,87.6,87.7,108
20081201|2008-11-26 14:00,26,87.825,87.95,87.7,87.8,23
20081201|2008-11-26 14:30,26,87.775,87.975,87.7,87.8,9
20081201|2008-11-26 15:00,26,87.95,88,87.7,87.7,90
20081201|2008-11-26 15:30,26,87.7,87.8,87.7,87.8,33
20081201|2008-11-27 18:00,28,87.8,87.8,87.5,87.5,3
20081201|2008-11-28 03:30,28,87.6,87.6,87.6,87.6,5
20081201|2008-11-28 06:00,28,87.5,87.5,87.5,87.5,1
20081201|2008-11-28 06:30,28,87.5,87.5,87.5,87.5,7
20081201|2008-11-28 07:00,28,87.575,87.575,87.575,87.575,5
20081201|2008-11-28 07:30,28,87.45,87.575,87.4,87.575,18
20081201|2008-11-28 08:00,28,87.525,87.65,87.45,87.6,31
20081201|2008-11-28 08:30,28,87.625,87.85,87.625,87.7,72
20081201|2008-11-28 09:00,28,87.9,88,87.625,87.75,141
20081201|2008-11-28 09:30,28,87.75,87.875,87.65,87.875,25
20081201|2008-11-28 10:00,28,87.875,87.875,87.725,87.8,52
20081201|2008-11-28 10:30,28,87.8,87.8,87.75,87.8,16
20081201|2008-11-28 11:00,28,87.8,87.85,87.55,87.55,146
20081201|2008-11-28 11:30,28,87.575,87.675,87.25,87.45,190
20081201|2008-12-01 09:00,1,86.45,86.45,85.1,85.275,454
20081201|2008-12-01 09:30,1,85.425,85.625,85.25,85.25,157
20081201|2008-12-01 10:00,1,85.25,85.25,84.85,85.1,241
20081201|2008-12-01 10:30,1,85.1,85.225,84.95,85.175,141
20081201|2008-12-01 11:00,1,85.1,85.2,84.975,84.975,122
20081201|2008-12-01 11:30,1,85,85.05,84.85,84.9,61
20081201|2008-12-01 12:00,1,84.875,84.95,84.65,84.95,152
20081201|2008-12-01 12:30,1,84.95,85.4,84.75,85.35,294
20081201|2008-12-01 13:00,1,85.35,85.4,85.15,85.2,73
20081201|2008-12-01 13:30,1,85.15,85.275,84.975,85.275,54
20081201|2008-12-01 14:00,1,85.05,85.1,85,85.1,11
20081201|2008-12-01 14:30,1,85.05,85.1,84.9,84.9,21
20081201|2008-12-01 15:00,1,84.85,84.925,84.75,84.925,33
20081201|2008-12-01 15:30,1,84.75,84.95,84.725,84.85,17
20081201|2008-12-01 17:00,2,85.15,85.4,84.9,84.9,11
20081201|2008-12-01 17:30,2,85,85,85,85,4
20081201|2008-12-01 19:00,2,84.95,84.95,84.95,84.95,1
20081201|2008-12-01 19:30,2,84.95,84.95,84.95,84.95,1
20081201|2008-12-01 20:00,2,85.075,85.15,85.075,85.15,5
20081201|2008-12-01 20:30,2,85.15,85.15,85.15,85.15,3
20081201|2008-12-02 04:30,2,85.075,85.075,85,85,14
20081201|2008-12-02 05:00,2,85,85,84.95,84.95,8
20081201|2008-12-02 05:30,2,85.225,85.35,85.225,85.35,9
20081201|2008-12-02 06:00,2,85.35,85.35,85.3,85.35,9
20081201|2008-12-02 06:30,2,85.25,85.25,85.25,85.25,3
20081201|2008-12-02 07:00,2,85.225,85.45,85.15,85.45,19
20081201|2008-12-02 07:30,2,85.45,85.55,85.45,85.55,20
20081201|2008-12-02 08:00,2,85.675,85.75,85.575,85.7,33
20081201|2008-12-02 08:30,2,85.625,85.7,85.425,85.55,43
20081201|2008-12-02 09:00,2,85.5,85.875,85.5,85.725,184
20081201|2008-12-02 09:30,2,85.7,85.8,85.075,85.2,153
20081201|2008-12-02 10:00,2,85.1,85.15,84.55,84.8,221
20081201|2008-12-02 10:30,2,84.75,84.75,84.1,84.625,185
20081201|2008-12-02 11:00,2,84.675,84.8,84.525,84.6,105
20081201|2008-12-02 11:30,2,84.6,84.675,84.55,84.65,89
20081201|2008-12-02 12:00,2,84.575,84.8,84.55,84.75,62
20081201|2008-12-02 12:30,2,84.725,84.75,84.35,84.35,200
20081201|2008-12-02 13:00,2,84.35,84.5,84.2,84.2,69
20081201|2008-12-02 13:30,2,84.275,84.275,84.1,84.2,7
20081201|2008-12-02 14:00,2,84.2,84.25,84.2,84.25,2
20081201|2008-12-02 14:30,2,84.325,84.45,84.3,84.3,7
20081201|2008-12-02 15:00,2,84.55,84.6,84.3,84.6,10
20081201|2008-12-02 15:30,2,84.6,84.65,84.6,84.65,3
20081201|2008-12-02 18:30,3,84.3,84.3,84.25,84.25,15
20081201|2008-12-02 19:00,3,84.25,84.25,84.25,84.25,3
20081201|2008-12-02 20:00,3,84.25,84.25,84.25,84.25,1
20081201|2008-12-02 21:00,3,84.25,84.25,84.25,84.25,2
20081201|2008-12-02 21:30,3,84.2,84.2,84.2,84.2,1
20081201|2008-12-03 02:30,3,84.25,84.25,84.25,84.25,6
20081201|2008-12-03 04:00,3,84.25,84.25,84.25,84.25,2
20081201|2008-12-03 05:00,3,84.25,84.25,84.25,84.25,1
20081201|2008-12-03 07:00,3,84.25,84.25,84.05,84.05,28
20081201|2008-12-03 07:30,3,84.05,84.15,84.05,84.15,7
20081201|2008-12-03 08:00,3,84.05,84.125,83.775,83.8,40
20081201|2008-12-03 08:30,3,83.8,84.15,83.8,84.1,24
20081201|2008-12-03 09:00,3,84,84.225,83.775,84.05,284
20081201|2008-12-03 09:30,3,84.05,84.675,83.95,84.675,200
20081201|2008-12-03 10:00,3,84.725,85.075,84.575,84.6,204
20081201|2008-12-03 10:30,3,84.6,84.75,84.525,84.7,46
20081201|2008-12-03 11:00,3,84.65,84.65,84.275,84.475,19
20081201|2008-12-03 11:30,3,84.4,84.4,84.25,84.25,21
20081201|2008-12-03 12:00,3,84.25,84.375,83.975,84.1,103
20081201|2008-12-03 12:30,3,84.075,84.075,83.7,83.7,108
20081201|2008-12-03 13:00,3,83.825,84,83.75,84,115
20081201|2008-12-03 13:30,3,84.1,84.1,83.925,84.075,6
20081201|2008-12-03 14:00,3,84.125,84.125,83.9,83.9,5
20081201|2008-12-03 14:30,3,83.9,84.15,83.9,84.15,26
20081201|2008-12-03 15:00,3,84.125,84.25,84,84,43
20081201|2008-12-03 15:30,3,84,84,84,84,1
20081201|2008-12-03 17:00,4,84.025,84.325,84.025,84.325,4
20081201|2008-12-03 20:00,4,84.175,84.175,84.175,84.175,1
20081201|2008-12-03 20:30,4,84.175,84.175,84.175,84.175,1
20081201|2008-12-03 21:00,4,84.225,84.225,84.225,84.225,2
20081201|2008-12-03 22:00,4,84.125,84.125,84.125,84.125,2
20081201|2008-12-03 23:00,4,84.125,84.125,84.1,84.1,11
20081201|2008-12-03 23:30,4,84.1,84.1,84.1,84.1,2
20081201|2008-12-04 02:00,4,84.1,84.1,84.1,84.1,1
20081201|2008-12-04 05:30,4,84.1,84.1,84.1,84.1,2
20081201|2008-12-04 06:00,4,84.1,84.1,84.05,84.1,4
20081201|2008-12-04 06:30,4,84.025,84.025,84.025,84.025,1
20081201|2008-12-04 07:00,4,84.025,84.025,83.6,83.6,21
20081201|2008-12-04 07:30,4,83.625,83.625,83.55,83.625,21
20081201|2008-12-04 08:00,4,83.725,83.925,83.725,83.85,37
20081201|2008-12-04 08:30,4,83.8,84,83.8,83.95,20
20081201|2008-12-04 09:00,4,83.95,84.15,83.55,83.8,115
20081201|2008-12-04 09:30,4,83.725,83.85,83.475,83.6,163
20081201|2008-12-04 10:00,4,83.525,83.525,83.15,83.4,194
20081201|2008-12-04 10:30,4,83.3,83.375,83.175,83.375,42
20081201|2008-12-04 11:00,4,83.2,83.275,82.85,83,263
20081201|2008-12-04 11:30,4,82.95,83.375,82.875,82.925,127
20081201|2008-12-04 12:00,4,82.925,82.975,82.775,82.9,120
20081201|2008-12-04 12:30,4,82.9,83.15,82.75,83,156
20081201|2008-12-04 13:00,4,83.05,83.2,83,83.2,31
20081201|2008-12-04 13:30,4,83.05,83.05,82.75,82.75,23
20081201|2008-12-04 14:00,4,82.75,82.75,82.425,82.675,48
20081201|2008-12-04 14:30,4,82.625,82.675,82.375,82.525,161
20081201|2008-12-04 15:00,4,82.55,82.825,82.5,82.625,207
20081201|2008-12-04 15:30,4,82.775,82.925,82.75,82.9,120
20081201|2008-12-04 17:00,5,82.425,82.925,82.4,82.625,248
20081201|2008-12-04 17:30,5,82.55,82.55,82.55,82.55,347
20081201|2008-12-04 18:00,5,82.55,82.55,82.55,82.55,79
20081201|2008-12-04 19:30,5,82.675,82.675,82.675,82.675,1
20081201|2008-12-04 21:30,5,82.65,82.65,82.65,82.65,1
20081201|2008-12-04 22:00,5,82.65,82.65,82.65,82.65,1
20081201|2008-12-05 03:30,5,82.575,82.575,82.575,82.575,14
20081201|2008-12-05 04:00,5,82.575,82.575,82.5,82.5,4
20081201|2008-12-05 07:30,5,82.525,82.575,82.35,82.35,33
20081201|2008-12-05 08:00,5,82.45,82.625,82.4,82.45,50
20081201|2008-12-05 08:30,5,82.45,82.55,82.45,82.45,50
20081201|2008-12-05 09:00,5,82.45,82.5,81.4,81.775,436
20081201|2008-12-05 09:30,5,81.7,81.85,81.175,81.25,238
20081201|2008-12-05 10:00,5,81.2,81.55,81.1,81.175,69
20081201|2008-12-05 10:30,5,81.1,81.35,80.625,81.3,190
20081201|2008-12-05 11:00,5,81.3,81.3,80.9,81.15,66
20081201|2008-12-05 11:30,5,81.1,81.1,80.65,80.7,126
20081201|2008-12-05 12:00,5,80.65,80.95,80.65,80.95,103
20081201|2008-12-05 12:30,5,80.925,81.65,80.925,81.55,343
20081201|2008-12-05 13:00,5,81.5,81.6,81.3,81.3,118
20081201|2008-12-05 13:30,5,81.5,81.725,81.5,81.7,18
20081201|2008-12-08 09:00,8,82.6,83.325,82.6,83,206
20081201|2008-12-08 09:30,8,83,83.15,82.8,82.8,149
20081201|2008-12-08 10:00,8,82.775,82.95,82.7,82.9,185
20081201|2008-12-08 10:30,8,82.875,83,82.75,82.825,208
20081201|2008-12-08 11:00,8,82.75,83.05,82.75,82.95,204
20081201|2008-12-08 11:30,8,82.975,82.975,82.675,82.675,157
20081201|2008-12-08 12:00,8,82.775,82.95,82.775,82.9,69
20081201|2008-12-08 12:30,8,82.85,83,82.625,83,133
20081201|2008-12-08 13:00,8,82.95,83.125,82.9,83,57
20081201|2008-12-08 13:30,8,83.125,83.175,83.125,83.175,10
20081201|2008-12-08 14:00,8,83.175,83.25,83.125,83.125,13
20081201|2008-12-08 14:30,8,83.25,83.25,83.2,83.2,7
20081201|2008-12-08 15:00,8,83.175,83.175,83.125,83.125,3
20081201|2008-12-08 18:00,9,83.2,83.375,83.2,83.375,18
20081201|2008-12-08 20:30,9,83.1,83.1,83.1,83.1,1
20081201|2008-12-08 23:00,9,83.2,83.2,83.2,83.2,1
20081201|2008-12-09 04:00,9,83.2,83.2,83.2,83.2,1
20081201|2008-12-09 05:00,9,83.2,83.2,83.2,83.2,2
20081201|2008-12-09 05:30,9,83.325,83.325,83.325,83.325,1
20081201|2008-12-09 06:00,9,83.35,83.35,83.325,83.325,3
20081201|2008-12-09 06:30,9,83.2,83.2,83.2,83.2,3
20081201|2008-12-09 07:00,9,83.2,83.2,83.2,83.2,2
20081201|2008-12-09 07:30,9,83.025,83.025,82.9,82.9,52
20081201|2008-12-09 08:00,9,82.9,82.925,82.9,82.9,11
20081201|2008-12-09 08:30,9,83,83,82.85,82.9,15
20081201|2008-12-09 09:00,9,82.8,83,82.75,82.85,87
20081201|2008-12-09 09:30,9,82.9,83.1,82.9,83.05,114
20081201|2008-12-09 10:00,9,83.025,83.025,82.85,82.85,70
20081201|2008-12-09 10:30,9,82.825,82.95,82.7,82.95,58
20081201|2008-12-09 11:00,9,82.85,82.9,82.85,82.9,12
20081201|2008-12-09 11:30,9,83,83.175,82.95,83.1,31
20081201|2008-12-09 12:00,9,83.125,83.125,82.65,82.7,66
20081201|2008-12-09 12:30,9,82.725,82.75,82.45,82.45,106
20081201|2008-12-09 13:00,9,82.5,82.55,82.25,82.45,45
20081201|2008-12-09 13:30,9,82.35,82.35,82.35,82.35,1
20081201|2008-12-09 14:30,9,82.35,82.35,82.35,82.35,2
20081201|2008-12-09 15:30,9,82.25,82.25,82.25,82.25,1
20081201|2008-12-09 18:00,10,82.525,82.525,82.525,82.525,9
20081201|2008-12-09 22:00,10,82.85,82.85,82.85,82.85,1
20081201|2008-12-10 07:00,10,82.925,82.925,82.925,82.925,1
20081201|2008-12-10 07:30,10,82.9,82.9,82.9,82.9,1
20081201|2008-12-10 08:00,10,82.85,82.9,82.85,82.9,5
20081201|2008-12-10 08:30,10,82.9,82.9,82.85,82.9,7
20081201|2008-12-10 09:00,10,82.8,83.75,82.8,83.575,156
20081201|2008-12-10 09:30,10,83.525,83.65,83.275,83.35,81
20081201|2008-12-10 10:00,10,83.5,83.6,83.425,83.6,38
20081201|2008-12-10 10:30,10,83.65,83.8,83.6,83.8,20
20081201|2008-12-10 11:00,10,83.75,84,83.675,83.675,40
20081201|2008-12-10 11:30,10,83.75,83.8,83.7,83.8,14
20081201|2008-12-10 12:00,10,83.75,83.925,83.75,83.9,31
20081201|2008-12-10 12:30,10,83.9,84,83.8,84,108
20081201|2008-12-10 13:00,10,83.9,83.9,83.7,83.825,84
20081201|2008-12-10 14:00,10,83.75,83.75,83.75,83.75,2
20081201|2008-12-10 15:30,10,83.9,83.9,83.9,83.9,2
20081201|2008-12-10 17:00,11,83.75,83.75,83.75,83.75,6
20081201|2008-12-10 18:00,11,83.95,83.95,83.95,83.95,13
20081201|2008-12-10 18:30,11,83.875,83.875,83.875,83.875,1
20081201|2008-12-10 21:00,11,83.875,83.875,83.875,83.875,1
20081201|2008-12-10 21:30,11,83.875,83.875,83.85,83.85,2
20081201|2008-12-10 22:30,11,83.85,83.85,83.85,83.85,1
20081201|2008-12-11 02:00,11,83.85,83.85,83.8,83.8,6
20081201|2008-12-11 02:30,11,83.75,83.75,83.75,83.75,2
20081201|2008-12-11 03:00,11,83.75,83.75,83.75,83.75,4
20081201|2008-12-11 07:30,11,83.8,83.875,83.75,83.75,6
20081201|2008-12-11 08:00,11,83.75,83.75,83.75,83.75,1
20081201|2008-12-11 08:30,11,83.75,83.975,83.7,83.8,40
20081201|2008-12-11 09:00,11,83.95,84.15,83.7,84.15,177
20081201|2008-12-11 09:30,11,84.15,84.275,83.975,84,64
20081201|2008-12-11 10:00,11,84.15,84.325,84.15,84.25,78
20081201|2008-12-11 10:30,11,84.2,84.425,84,84.25,66
20081201|2008-12-11 11:00,11,84.4,84.4,84.35,84.375,16
20081201|2008-12-11 11:30,11,84.55,84.6,84.55,84.55,45
20081201|2008-12-11 12:00,11,84.525,84.625,84.4,84.5,115
20081201|2008-12-11 12:30,11,84.475,84.65,84.475,84.575,77
20081201|2008-12-11 13:00,11,84.5,84.5,84.375,84.5,81
20081201|2008-12-11 13:30,11,84.5,84.5,84.5,84.5,5
20081201|2008-12-11 14:00,11,84.325,84.325,84.325,84.325,1
20081201|2008-12-11 14:30,11,84.1,84.1,84.1,84.1,2
20081201|2008-12-11 15:00,11,84,84.1,84,84.1,2
20081201|2008-12-11 15:30,11,83.95,83.95,83.95,83.95,3
20081201|2008-12-11 18:00,12,83.875,83.875,83.825,83.825,10
20081201|2008-12-11 19:30,12,83.8,83.9,83.8,83.9,2
20081201|2008-12-11 21:30,12,83.525,83.525,83.35,83.35,15
20081201|2008-12-11 22:00,12,83.35,83.35,83.35,83.35,1
20081201|2008-12-11 22:30,12,83.35,83.35,83.35,83.35,3
20081201|2008-12-11 23:00,12,83.5,83.5,83.5,83.5,1
20081201|2008-12-12 02:00,12,83.475,83.475,83.475,83.475,2
20081201|2008-12-12 03:30,12,83.5,83.5,83.5,83.5,3
20081201|2008-12-12 04:30,12,83.275,83.275,83.275,83.275,1
20081201|2008-12-12 06:00,12,83.25,83.25,83.1,83.1,21
20081201|2008-12-12 06:30,12,83.1,83.1,82.975,82.975,8
20081201|2008-12-12 07:00,12,82.825,82.925,82.8,82.925,4
20081201|2008-12-12 07:30,12,82.925,82.925,82.5,82.5,21
20081201|2008-12-12 08:00,12,82.6,83.075,82.575,83.075,23
20081201|2008-12-12 08:30,12,83.025,83.5,83.025,83.5,49
20081201|2008-12-12 09:00,12,83.475,83.7,83.25,83.475,138
20081201|2008-12-12 09:30,12,83.55,83.6,83.35,83.575,57
20081201|2008-12-12 10:00,12,83.65,83.875,83.65,83.7,73
20081201|2008-12-12 10:30,12,83.5,83.5,83.375,83.475,17
20081201|2008-12-12 11:00,12,83.575,83.675,83.425,83.475,37
20081201|2008-12-12 11:30,12,83.525,84.2,83.525,84.2,41
20081201|2008-12-12 12:00,12,84.4,84.4,83.8,83.8,51
20081201|2008-12-12 12:30,12,83.825,83.9,83.1,83.25,159
20081201|2008-12-12 13:00,12,83.3,83.475,83.2,83.35,46
20081201|2008-12-12 13:30,12,83.35,83.575,83.35,83.5,10
20081201|2008-12-15 09:00,15,83.85,83.85,83,83.2,140
20081201|2008-12-15 09:30,15,83.3,83.3,83,83.225,79
20081201|2008-12-15 10:00,15,83.2,83.3,83.2,83.3,32
20081201|2008-12-15 10:30,15,83.2,83.3,83.2,83.3,18
20081201|2008-12-15 11:00,15,83.375,83.575,83.325,83.575,48
20081201|2008-12-15 11:30,15,83.525,83.65,83.5,83.5,22
20081201|2008-12-15 12:00,15,83.45,83.65,83.45,83.65,7
20081201|2008-12-15 12:30,15,83.7,84.175,83.7,84.175,81
20081201|2008-12-15 13:00,15,84.2,84.2,84.2,84.2,10
20081201|2008-12-15 14:00,15,84.025,84.025,84.025,84.025,1
20081201|2008-12-15 23:30,16,83.975,83.975,83.975,83.975,1
20081201|2008-12-16 08:00,16,84.2,84.2,84.2,84.2,2
20081201|2008-12-16 08:30,16,84.35,84.45,84.3,84.3,12
20081201|2008-12-16 09:00,16,84.3,84.675,84,84.675,86
20081201|2008-12-16 09:30,16,84.675,84.725,84.55,84.55,61
20081201|2008-12-16 10:00,16,84.675,84.7,84.5,84.7,37
20081201|2008-12-16 10:30,16,84.775,84.975,84.725,84.975,78
20081201|2008-12-16 11:00,16,84.95,85.725,84.95,85.625,113
20081201|2008-12-16 11:30,16,85.85,86,85.775,85.925,49
20081201|2008-12-16 12:00,16,86,86.225,86,86.225,5
20081201|2008-12-16 12:30,16,86.225,86.425,86.225,86.425,40
20081201|2008-12-16 13:00,16,86.575,86.9,86.5,86.9,22
20081201|2008-12-16 13:30,16,87,87,87,87,5
20081201|2008-12-16 14:30,16,86.85,86.85,86.85,86.85,23
20081201|2008-12-16 15:00,16,86.85,86.85,86.85,86.85,2
20081201|2008-12-17 07:00,17,86.75,86.85,86.75,86.85,8
20081201|2008-12-17 08:30,17,86.9,86.925,86.575,86.575,7
20081201|2008-12-17 09:00,17,86.75,86.75,86.45,86.45,23
20081201|2008-12-17 09:30,17,86.7,86.7,86.25,86.25,41
20081201|2008-12-17 10:00,17,86.475,86.475,86,86,18
20081201|2008-12-17 10:30,17,86,86,85.5,85.725,45
20081201|2008-12-17 11:00,17,86.15,86.15,86.15,86.15,1
20081201|2008-12-17 11:30,17,86.05,86.05,86,86.05,7
20081201|2008-12-17 12:30,17,86.2,86.35,86.2,86.325,43
20081201|2008-12-17 13:00,17,86.45,86.45,86.45,86.45,1
20081201|2008-12-17 15:00,17,86.4,86.4,86.4,86.4,3
20081201|2008-12-17 18:00,18,86,86,85.525,85.525,10
20081201|2008-12-18 07:30,18,86.25,86.25,86.25,86.25,1
20081201|2008-12-18 08:30,18,86.1,86.1,85.85,85.85,4
20081201|2008-12-18 09:00,18,85.675,85.675,85.05,85.1,142
20081201|2008-12-18 09:30,18,85.1,85.15,84.9,84.975,114
20081201|2008-12-18 10:00,18,84.975,84.975,84.9,84.9,27
20081201|2008-12-18 10:30,18,84.775,85,84.775,84.9,38
20081201|2008-12-18 11:00,18,84.9,85.075,84.9,85.05,28
20081201|2008-12-18 12:00,18,85,85,84.75,84.75,14
20081201|2008-12-18 12:30,18,84.7,84.8,84.55,84.8,80
20081201|2008-12-18 13:00,18,84.725,84.95,84.5,84.6,109
20081201|2008-12-18 13:30,18,84.6,84.6,84.6,84.6,13
20081201|2008-12-18 14:00,18,84.525,84.525,84.4,84.4,13
20081201|2008-12-18 15:00,18,84.6,84.6,84.575,84.6,9
20081201|2008-12-18 15:30,18,84.5,84.5,84.5,84.5,10
20081201|2008-12-18 17:00,19,84.4,84.4,84.4,84.4,1
20081201|2008-12-18 17:30,19,84.45,84.45,84.45,84.45,1
20081201|2008-12-18 18:30,19,84.6,84.6,84.4,84.4,6
20081201|2008-12-18 19:00,19,84.575,84.65,84.4,84.4,22
20081201|2008-12-18 19:30,19,84.625,84.625,84.625,84.625,5
20081201|2008-12-18 21:00,19,84.4,84.4,84.4,84.4,2
20081201|2008-12-19 07:00,19,84.5,84.5,84.4,84.4,7
20081201|2008-12-19 08:00,19,84.5,84.5,84.325,84.325,10
20081201|2008-12-19 08:30,19,84.4,84.5,84.4,84.45,3
20081201|2008-12-19 09:00,19,84.35,84.55,84.35,84.5,64
20081201|2008-12-19 09:30,19,84.475,84.55,84.425,84.55,65
20081201|2008-12-19 10:00,19,84.675,84.675,84.55,84.6,44
20081201|2008-12-19 10:30,19,84.55,85.025,84.55,84.875,94
20081201|2008-12-19 11:00,19,84.95,85.375,84.8,85.3,48
20081201|2008-12-19 11:30,19,85.35,85.5,85.35,85.5,11
20081201|2008-12-19 12:00,19,85.575,86.7,85.575,86.7,34
20081201|2008-12-19 12:30,19,86.575,86.575,85.6,85.6,17
20081201|2008-12-22 09:00,22,85.9,85.9,85.65,85.75,25
20081201|2008-12-22 09:30,22,85.6,85.95,85.6,85.8,35
20081201|2008-12-22 10:00,22,85.725,85.75,85.625,85.625,17
20081201|2008-12-22 10:30,22,85.6,85.6,85.15,85.225,106
20081201|2008-12-22 11:00,22,85.45,85.475,85.45,85.45,3
20081201|2008-12-22 11:30,22,85.575,85.6,85.575,85.6,11
20081201|2008-12-22 12:00,22,85.65,85.7,85.575,85.575,4
20081201|2008-12-22 12:30,22,85.6,85.875,85.6,85.8,56
20081201|2008-12-22 14:00,22,85.7,85.7,85.7,85.7,1
20081201|2008-12-22 15:00,22,85.7,85.7,85.625,85.625,30
20081201|2008-12-22 15:30,22,85.6,85.6,85.5,85.5,51
20081201|2008-12-22 21:00,23,85.85,85.85,85.85,85.85,1
20081201|2008-12-23 07:30,23,86.15,86.175,86.15,86.175,2
20081201|2008-12-23 08:00,23,86.175,86.175,85.95,86.175,12
20081201|2008-12-23 08:30,23,86.175,86.175,86,86,7
20081201|2008-12-23 09:00,23,86,86.1,85.725,85.95,85
20081201|2008-12-23 09:30,23,85.95,85.95,85.7,85.725,25
20081201|2008-12-23 10:00,23,85.7,85.7,85.525,85.525,19
20081201|2008-12-23 10:30,23,85.6,85.75,85.6,85.75,18
20081201|2008-12-23 11:00,23,85.75,85.75,85.6,85.65,19
20081201|2008-12-23 11:30,23,85.65,85.85,85.6,85.65,26
20081201|2008-12-23 12:00,23,85.725,85.725,85.625,85.625,7
20081201|2008-12-23 12:30,23,85.7,86,85.525,86,71
20081201|2008-12-23 13:00,23,85.9,85.9,85.45,85.45,40
20081201|2008-12-23 13:30,23,85.8,85.825,85.65,85.825,16
20081201|2008-12-23 14:30,23,85.9,85.9,85.9,85.9,1
20081201|2008-12-23 15:00,23,85.95,86.25,85.95,86.25,17
20081201|2008-12-23 17:00,24,86,86,86,86,5
20081201|2008-12-23 17:30,24,86.3,86.3,86.3,86.3,1
20081201|2008-12-23 18:00,24,86.2,86.2,86.2,86.2,10
20081201|2008-12-23 18:30,24,86.35,86.575,86.325,86.575,7
20081201|2008-12-23 19:30,24,86.55,86.55,86.55,86.55,3
20081201|2008-12-23 20:00,24,86.7,86.725,86.7,86.725,3
20081201|2008-12-23 21:00,24,86.625,86.625,86.625,86.625,2
20081201|2008-12-23 23:00,24,86.625,86.625,86.625,86.625,1
20081201|2008-12-24 06:00,24,86.35,86.35,86.35,86.35,8
20081201|2008-12-24 07:00,24,86.675,86.675,86.4,86.4,4
20081201|2008-12-24 07:30,24,86.4,86.4,86.4,86.4,1
20081201|2008-12-24 11:00,24,87,87.125,87,87.125,16
20081201|2008-12-24 11:30,24,87.225,87.4,87.225,87.35,30
20081201|2008-12-26 08:30,26,87.25,87.25,87.25,87.25,5
20081201|2008-12-26 09:00,26,87.1,87.1,86.2,86.35,18
20081201|2008-12-26 09:30,26,86.275,86.35,86.1,86.35,11
20081201|2008-12-26 10:00,26,86,86.15,86,86.15,13
20081201|2008-12-26 10:30,26,86.1,86.125,84.875,86.075,66
20081201|2008-12-26 11:00,26,85.975,86.05,85.6,85.6,59
20081201|2008-12-26 11:30,26,85.775,85.775,85.775,85.775,1
20081201|2008-12-26 12:00,26,85.65,85.9,85.65,85.9,31
20081201|2008-12-26 12:30,26,85.975,86,85.8,85.9,23
20081201|2008-12-26 13:30,26,86.15,86.2,86.15,86.2,5
20081201|2008-12-29 09:00,29,86.35,86.375,86.35,86.375,11
20081201|2008-12-29 09:30,29,86.375,86.375,86.375,86.375,1
20081201|2008-12-29 11:30,29,86.05,86.05,86.05,86.05,2
20081201|2008-12-29 15:30,29,86.3,86.3,86.3,86.3,2
20081201|2008-12-30 09:00,30,86.4,86.45,85.85,86,22
20081201|2008-12-30 09:30,30,86.3,86.3,86.2,86.2,2
20081201|2008-12-30 10:00,30,86.4,86.4,86.4,86.4,5
20081201|2008-12-30 10:30,30,86.375,86.375,86.375,86.375,1
20081201|2008-12-30 11:30,30,86.4,86.4,86.4,86.4,1
20081201|2008-12-30 13:00,30,86.025,86.025,85.6,85.675,5
20081201|2008-12-30 14:00,30,86.45,86.45,86.45,86.45,2
20081201|2008-12-30 15:00,30,85.85,85.85,85.85,85.85,3
20081201|2008-12-30 17:00,31,85.85,85.85,85.85,85.85,2
20081201|2008-12-30 23:00,31,85.675,85.675,85.675,85.675,3
20081201|2008-12-30 23:30,31,85.6,85.6,85.5,85.5,15
20081201|2008-12-31 09:00,31,85.45,85.45,85.45,85.45,5
20081201|2008-12-31 10:00,31,85.75,85.75,85.75,85.75,3
20090201|2008-05-05 09:00,5,105.2,105.2,105.2,105.2,0
20090201|2008-05-05 10:00,5,105.45,105.45,105.45,105.45,0
20090201|2008-05-05 10:30,5,105.5,105.5,105.5,105.5,0
20090201|2008-05-05 16:00,5,105.725,105.725,105.725,105.725,0
20090201|2008-05-06 08:30,6,106.25,106.25,106.25,106.25,0
20090201|2008-05-06 09:30,6,105.875,105.875,105.875,105.875,0
20090201|2008-05-06 10:30,6,105.75,105.775,105.75,105.775,0
20090201|2008-05-06 13:00,6,105.9,105.9,105.85,105.85,0
20090201|2008-05-06 16:00,6,106.125,106.125,106.125,106.125,0
20090201|2008-05-07 09:30,7,105.85,105.9,105.85,105.9,0
20090201|2008-05-07 10:00,7,105.8,105.8,105.55,105.55,0
20090201|2008-05-07 10:30,7,105.95,105.95,105.95,105.95,0
20090201|2008-05-07 11:00,7,105.95,105.95,105.95,105.95,0
20090201|2008-05-07 13:00,7,106.15,106.15,106.15,106.15,0
20090201|2008-05-07 16:00,7,106.175,106.175,106.175,106.175,0
20090201|2008-05-08 08:30,8,106.225,106.225,106.225,106.225,0
20090201|2008-05-08 09:00,8,106.225,106.95,106.2,106.875,0
20090201|2008-05-08 09:30,8,106.975,106.975,106.975,106.975,0
20090201|2008-05-08 10:30,8,106.9,107.15,106.9,107.15,0
20090201|2008-05-08 11:00,8,107.325,107.325,107.1,107.2,0
20090201|2008-05-08 12:00,8,107.25,107.25,107.2,107.2,0
20090201|2008-05-08 12:30,8,107.3,107.8,107.3,107.8,0
20090201|2008-05-08 13:00,8,107.775,107.775,107.5,107.5,0
20090201|2008-05-08 13:30,8,107.65,107.65,107.65,107.65,0
20090201|2008-05-08 15:00,8,107.65,107.7,107.65,107.7,0
20090201|2008-05-08 16:00,8,107.85,107.85,107.85,107.85,0
20090201|2008-05-09 10:30,9,107.8,107.8,107.8,107.8,0
20090201|2008-05-09 11:00,9,107.85,108.05,107.85,108.05,0
20090201|2008-05-09 11:30,9,108.2,108.275,108.15,108.15,0
20090201|2008-05-09 12:00,9,108.25,108.25,108.25,108.25,0
20090201|2008-05-09 12:30,9,108.25,108.55,108.25,108.4,0
20090201|2008-05-09 13:00,9,108.5,108.5,108.5,108.5,0
20090201|2008-05-09 16:00,9,108.625,108.625,108.625,108.625,0
20090201|2008-05-12 09:00,12,108.7,108.7,108.45,108.45,0
20090201|2008-05-12 09:30,12,108.3,108.3,108,108,0
20090201|2008-05-12 11:00,12,108.125,108.125,108.1,108.1,0
20090201|2008-05-12 11:30,12,108.1,108.3,108.025,108.025,0
20090201|2008-05-12 12:30,12,108.4,108.5,108.4,108.5,0
20090201|2008-05-12 13:00,12,108.375,108.5,108.375,108.5,0
20090201|2008-05-12 16:00,12,108.625,108.625,108.625,108.625,0
20090201|2008-05-12 18:00,13,108.45,108.45,108.45,108.45,0
20090201|2008-05-13 07:30,13,108.4,108.4,108.4,108.4,0
20090201|2008-05-13 09:00,13,108.55,108.9,108.55,108.6,0
20090201|2008-05-13 10:00,13,108.475,108.475,108.4,108.45,0
20090201|2008-05-13 11:00,13,108.4,108.475,108.4,108.475,0
20090201|2008-05-13 11:30,13,108.45,108.5,108.45,108.5,0
20090201|2008-05-13 12:00,13,108.45,108.45,108.15,108.15,0
20090201|2008-05-13 12:30,13,108.15,108.3,108.15,108.3,0
20090201|2008-05-13 16:00,13,108.35,108.35,108.35,108.35,0
20090201|2008-05-14 09:00,14,108.4,108.4,108.05,108.05,0
20090201|2008-05-14 10:00,14,107.95,107.95,107.925,107.925,0
20090201|2008-05-14 11:00,14,108.05,108.05,108.05,108.05,0
20090201|2008-05-14 11:30,14,108.175,108.175,107.975,108,0
20090201|2008-05-14 12:00,14,107.925,107.925,107.675,107.675,0
20090201|2008-05-14 12:30,14,108,108.15,108,108.05,0
20090201|2008-05-14 13:00,14,108.05,108.075,108,108,0
20090201|2008-05-14 16:00,14,108.1,108.1,108.1,108.1,0
20090201|2008-05-15 09:00,15,107.8,108,107.8,108,0
20090201|2008-05-15 09:30,15,108,108,108,108,0
20090201|2008-05-15 10:00,15,107.6,107.6,107.6,107.6,0
20090201|2008-05-15 12:00,15,107.8,107.8,107.8,107.8,0
20090201|2008-05-15 13:00,15,107.7,107.7,107.65,107.65,0
20090201|2008-05-15 13:30,15,107.85,107.85,107.85,107.85,0
20090201|2008-05-15 16:00,15,107.875,107.875,107.875,107.875,0
20090201|2008-05-16 09:00,16,108,108.1,108,108.1,0
20090201|2008-05-16 09:30,16,107.85,107.85,107.7,107.7,0
20090201|2008-05-16 10:00,16,107.675,107.675,107.675,107.675,0
20090201|2008-05-16 10:30,16,107.65,107.7,107.5,107.5,0
20090201|2008-05-16 11:00,16,107.575,107.575,107.575,107.575,0
20090201|2008-05-16 12:00,16,107.425,107.425,107.425,107.425,0
20090201|2008-05-16 12:30,16,107.35,107.35,106.95,106.95,0
20090201|2008-05-16 16:00,16,107.625,107.625,107.625,107.625,0
20090201|2008-05-19 09:00,19,106.775,106.775,106.775,106.775,0
20090201|2008-05-19 09:30,19,106.5,106.5,106.475,106.475,0
20090201|2008-05-19 10:00,19,106.4,106.4,106.4,106.4,0
20090201|2008-05-19 10:30,19,106.375,106.5,106.375,106.5,0
20090201|2008-05-19 12:00,19,106.25,106.375,106.25,106.25,0
20090201|2008-05-19 12:30,19,106.8,106.8,106.7,106.7,0
20090201|2008-05-19 13:00,19,106.725,106.725,106.5,106.5,0
20090201|2008-05-19 16:00,19,106.8,106.8,106.8,106.8,0
20090201|2008-05-20 06:00,20,106.5,106.7,106.5,106.7,0
20090201|2008-05-20 06:30,20,106.8,106.8,106.8,106.8,0
20090201|2008-05-20 08:00,20,106.8,106.8,106.8,106.8,0
20090201|2008-05-20 08:30,20,106.7,106.8,106.7,106.8,0
20090201|2008-05-20 09:00,20,106.8,107.025,106.6,106.95,0
20090201|2008-05-20 09:30,20,106.8,107,106.8,107,0
20090201|2008-05-20 10:00,20,107.025,107.025,107.025,107.025,0
20090201|2008-05-20 10:30,20,107.075,107.075,107.075,107.075,0
20090201|2008-05-20 11:00,20,107.25,107.25,107.25,107.25,0
20090201|2008-05-20 11:30,20,107.25,107.25,107.25,107.25,0
20090201|2008-05-20 12:00,20,107.125,107.2,107.1,107.2,0
20090201|2008-05-20 12:30,20,107.25,107.55,107.25,107.55,0
20090201|2008-05-20 13:00,20,107.6,107.6,107.6,107.6,0
20090201|2008-05-20 14:30,20,107.6,107.6,107.6,107.6,0
20090201|2008-05-20 16:00,20,107.8,107.8,107.8,107.8,0
20090201|2008-05-21 06:00,21,107.8,107.8,107.8,107.8,0
20090201|2008-05-21 08:30,21,107.7,107.7,107.7,107.7,0
20090201|2008-05-21 09:00,21,107.825,107.85,107.625,107.625,0
20090201|2008-05-21 09:30,21,107.95,108.15,107.95,108.15,0
20090201|2008-05-21 10:00,21,108.3,108.4,108.3,108.4,0
20090201|2008-05-21 10:30,21,108.4,108.55,108.4,108.55,0
20090201|2008-05-21 11:00,21,108.45,108.45,108.45,108.45,0
20090201|2008-05-21 11:30,21,108.525,108.525,108.525,108.525,0
20090201|2008-05-21 12:00,21,108.525,108.65,108.525,108.65,0
20090201|2008-05-21 12:30,21,108.5,108.5,108.4,108.4,0
20090201|2008-05-21 16:00,21,108.7,108.7,108.7,108.7,0
20090201|2008-05-22 06:30,22,108.7,108.7,108.7,108.7,0
20090201|2008-05-22 08:30,22,108.95,108.95,108.95,108.95,0
20090201|2008-05-22 09:00,22,108.7,108.7,108.5,108.5,0
20090201|2008-05-22 10:00,22,108.4,108.55,108.4,108.5,0
20090201|2008-05-22 10:30,22,108.55,108.775,108.55,108.775,0
20090201|2008-05-22 11:00,22,108.75,108.75,108.75,108.75,0
20090201|2008-05-22 12:30,22,108.55,108.55,108.55,108.55,0
20090201|2008-05-22 16:00,22,108.7,108.7,108.7,108.7,0
20090201|2008-05-23 09:00,23,108.825,109,108.8,109,0
20090201|2008-05-23 10:30,23,109,109,108.925,108.925,0
20090201|2008-05-23 11:00,23,108.95,108.95,108.8,108.8,0
20090201|2008-05-23 12:00,23,109,109,109,109,0
20090201|2008-05-23 12:30,23,108.95,109,108.95,109,0
20090201|2008-05-23 13:00,23,109.2,109.2,109.2,109.2,0
20090201|2008-05-23 16:00,23,109.75,109.75,109.75,109.75,0
20090201|2008-05-27 09:30,27,109.35,109.65,109.35,109.6,0
20090201|2008-05-27 10:00,27,109.75,109.75,109.6,109.6,0
20090201|2008-05-27 10:30,27,109.55,109.55,109.55,109.55,0
20090201|2008-05-27 11:00,27,109.8,109.8,109.8,109.8,0
20090201|2008-05-27 12:00,27,109.9,109.9,109.9,109.9,0
20090201|2008-05-27 12:30,27,109.9,109.9,109.8,109.8,0
20090201|2008-05-27 13:00,27,109.65,109.65,109.65,109.65,0
20090201|2008-05-27 16:00,27,109.5,109.5,109.5,109.5,0
20090201|2008-05-28 09:00,28,109.425,109.425,109.3,109.3,0
20090201|2008-05-28 09:30,28,109.4,109.4,109.125,109.3,0
20090201|2008-05-28 10:00,28,109.3,109.35,109.15,109.15,0
20090201|2008-05-28 10:30,28,109.35,109.35,109.35,109.35,0
20090201|2008-05-28 12:00,28,109.1,109.1,109.1,109.1,0
20090201|2008-05-28 12:30,28,109.1,109.5,109.1,109.5,0
20090201|2008-05-28 13:00,28,109.4,109.4,109.4,109.4,0
20090201|2008-05-28 13:30,28,109.4,109.4,109.4,109.4,0
20090201|2008-05-28 14:00,28,109.4,109.4,109.4,109.4,0
20090201|2008-05-28 14:30,28,109.4,109.4,109.4,109.4,0
20090201|2008-05-28 16:00,28,109.375,109.375,109.375,109.375,0
20090201|2008-05-28 18:30,29,109.4,109.4,109.4,109.4,0
20090201|2008-05-29 07:00,29,109.3,109.3,109.3,109.3,0
20090201|2008-05-29 09:00,29,108.825,108.875,108.825,108.825,0
20090201|2008-05-29 09:30,29,108.8,109.05,108.8,109.05,0
20090201|2008-05-29 10:00,29,109.225,109.475,109.225,109.475,0
20090201|2008-05-29 10:30,29,109.2,109.2,109.2,109.2,0
20090201|2008-05-29 11:30,29,108.825,108.825,108.825,108.825,0
20090201|2008-05-29 12:00,29,108.675,108.675,108.475,108.475,0
20090201|2008-05-29 12:30,29,108.625,108.775,108.625,108.775,0
20090201|2008-05-29 16:00,29,108.975,108.975,108.975,108.975,0
20090201|2008-05-29 18:00,30,108.8,108.8,108.8,108.8,0
20090201|2008-05-30 08:00,30,108.75,108.75,108.75,108.75,0
20090201|2008-05-30 08:30,30,108.725,108.725,108.725,108.725,0
20090201|2008-05-30 09:00,30,108.9,109,108.9,108.925,0
20090201|2008-05-30 09:30,30,109.05,109.05,109.05,109.05,0
20090201|2008-05-30 10:00,30,109.075,109.075,109.075,109.075,0
20090201|2008-05-30 11:00,30,109.6,109.6,109.6,109.6,0
20090201|2008-05-30 12:30,30,109.5,109.6,109.5,109.6,0
20090201|2008-05-30 13:00,30,109.7,109.7,109.7,109.7,0
20090201|2008-05-30 16:00,30,109.8,109.8,109.8,109.8,0
20090201|2008-06-02 09:00,2,109.1,109.3,109.1,109.3,0
20090201|2008-06-02 09:30,2,109.3,109.35,109.3,109.35,0
20090201|2008-06-02 10:30,2,109.4,109.4,109.4,109.4,0
20090201|2008-06-02 11:30,2,109.15,109.15,109.15,109.15,0
20090201|2008-06-02 12:00,2,109.1,109.1,109.1,109.1,0
20090201|2008-06-02 12:30,2,109.4,109.425,109.4,109.425,0
20090201|2008-06-02 13:00,2,109,109.025,109,109.025,0
20090201|2008-06-02 15:00,2,108.95,108.95,108.95,108.95,0
20090201|2008-06-02 16:00,2,109.6,109.6,109.6,109.6,0
20090201|2008-06-03 09:00,3,109.3,109.3,109.3,109.3,0
20090201|2008-06-03 09:30,3,109.1,109.1,109.1,109.1,0
20090201|2008-06-03 10:00,3,108.825,109,108.6,109,0
20090201|2008-06-03 10:30,3,109,109,109,109,0
20090201|2008-06-03 11:00,3,109.15,109.15,109.15,109.15,0
20090201|2008-06-03 12:30,3,108.725,109.05,108.65,109.05,0
20090201|2008-06-03 16:00,3,109.225,109.225,109.225,109.225,0
20090201|2008-06-04 09:30,4,108.425,108.425,108.375,108.375,0
20090201|2008-06-04 10:00,4,108.6,108.6,108.6,108.6,0
20090201|2008-06-04 11:00,4,108.9,108.9,108.9,108.9,0
20090201|2008-06-04 11:30,4,108.75,108.75,108.75,108.75,0
20090201|2008-06-04 12:00,4,108.75,108.75,108.75,108.75,0
20090201|2008-06-04 13:30,4,109.05,109.05,109.05,109.05,0
20090201|2008-06-04 15:30,4,109.1,109.1,109.1,109.1,0
20090201|2008-06-04 16:00,4,109.025,109.025,109.025,109.025,0
20090201|2008-06-05 09:00,5,109.175,109.175,109.025,109.025,0
20090201|2008-06-05 10:00,5,108.975,108.975,108.975,108.975,0
20090201|2008-06-05 10:30,5,109.05,109.25,109.05,109.25,0
20090201|2008-06-05 11:00,5,109.3,109.3,109.3,109.3,0
20090201|2008-06-05 11:30,5,109.65,109.65,109.55,109.55,0
20090201|2008-06-05 12:00,5,109.2,109.2,109.2,109.2,0
20090201|2008-06-05 12:30,5,109.7,110,109.7,110,0
20090201|2008-06-05 13:00,5,109.85,109.85,109.775,109.775,0
20090201|2008-06-05 16:00,5,109.85,109.85,109.85,109.85,0
20090201|2008-06-06 06:00,6,109.8,109.8,109.8,109.8,0
20090201|2008-06-06 08:30,6,109.8,110,109.025,109.025,0
20090201|2008-06-06 10:00,6,109.75,110.025,109.75,110.025,0
20090201|2008-06-06 10:30,6,110.05,110.275,110.05,110.05,0
20090201|2008-06-06 11:00,6,110.4,110.4,110.4,110.4,0
20090201|2008-06-06 12:30,6,110.1,110.1,110.1,110.1,0
20090201|2008-06-06 13:00,6,108.9,110.4,108.9,110.4,0
20090201|2008-06-06 16:00,6,110.6,110.6,110.6,110.6,0
20090201|2008-06-09 09:00,9,110.4,110.475,110.325,110.475,0
20090201|2008-06-09 09:30,9,110.25,110.25,110.025,110.025,0
20090201|2008-06-09 10:00,9,110.025,110.025,110.025,110.025,0
20090201|2008-06-09 10:30,9,109.7,109.7,109.7,109.7,0
20090201|2008-06-09 11:00,9,109.7,109.7,109.7,109.7,0
20090201|2008-06-09 11:30,9,109.7,109.7,109.7,109.7,0
20090201|2008-06-09 12:00,9,109.475,109.65,109.475,109.65,0
20090201|2008-06-09 12:30,9,109.5,109.5,109.5,109.5,0
20090201|2008-06-09 13:00,9,109.8,109.825,109.8,109.8,0
20090201|2008-06-09 14:00,9,109.8,109.8,109.8,109.8,0
20090201|2008-06-09 16:00,9,109.9,109.9,109.9,109.9,0
20090201|2008-06-09 17:00,10,109.8,109.8,109.8,109.8,0
20090201|2008-06-10 03:30,10,109.8,109.8,109.8,109.8,0
20090201|2008-06-10 08:00,10,109.8,109.8,109.8,109.8,0
20090201|2008-06-10 09:00,10,109.6,110.15,109.45,109.875,0
20090201|2008-06-10 09:30,10,110.1,110.175,109.9,110.175,0
20090201|2008-06-10 10:00,10,110.125,110.25,110.125,110.25,0
20090201|2008-06-10 10:30,10,110.1,110.1,110.075,110.075,0
20090201|2008-06-10 11:00,10,110.125,110.3,110.075,110.075,0
20090201|2008-06-10 11:30,10,110.075,110.2,110.075,110.175,0
20090201|2008-06-10 12:00,10,110.175,110.275,110.175,110.225,0
20090201|2008-06-10 12:30,10,110.25,110.3,110.25,110.3,0
20090201|2008-06-10 16:00,10,110.4,110.4,110.4,110.4,0
20090201|2008-06-11 09:00,11,110.1,110.1,110.05,110.05,0
20090201|2008-06-11 09:30,11,110.425,110.425,110.425,110.425,0
20090201|2008-06-11 10:00,11,110.2,110.85,110.2,110.725,0
20090201|2008-06-11 10:30,11,110.75,111.025,110.7,111.025,0
20090201|2008-06-11 11:00,11,111.275,112.175,111.275,112.175,0
20090201|2008-06-11 11:30,11,112.15,112.15,112.15,112.15,0
20090201|2008-06-11 12:00,11,112.525,112.525,112.1,112.1,0
20090201|2008-06-11 12:30,11,112.7,112.9,112.7,112.9,0
20090201|2008-06-11 13:00,11,112.2,112.2,112.2,112.2,0
20090201|2008-06-11 13:30,11,112.15,112.15,112.15,112.15,0
20090201|2008-06-11 15:30,11,112.15,112.15,112.15,112.15,0
20090201|2008-06-11 16:00,11,112.625,112.625,112.625,112.625,0
20090201|2008-06-12 09:00,12,111.9,111.9,111.625,111.625,0
20090201|2008-06-12 09:30,12,112.5,112.5,111.8,112.4,0
20090201|2008-06-12 10:00,12,112,112,112,112,0
20090201|2008-06-12 10:30,12,111.85,112.175,111.75,112.175,0
20090201|2008-06-12 11:00,12,112.2,112.2,112.1,112.1,0
20090201|2008-06-12 11:30,12,112.25,112.325,112.15,112.15,0
20090201|2008-06-12 12:00,12,112.45,112.85,112.45,112.85,0
20090201|2008-06-12 12:30,12,112.5,112.7,112.4,112.4,0
20090201|2008-06-12 13:00,12,112.45,112.45,112.45,112.45,0
20090201|2008-06-12 16:00,12,112.275,112.275,112.275,112.275,0
20090201|2008-06-13 08:30,13,112.225,112.225,112.1,112.1,0
20090201|2008-06-13 09:00,13,112.225,112.625,112.225,112.625,0
20090201|2008-06-13 09:30,13,112.525,112.525,112.525,112.525,0
20090201|2008-06-13 10:00,13,112.725,112.725,112.725,112.725,0
20090201|2008-06-13 10:30,13,112.85,113.05,112.85,112.925,0
20090201|2008-06-13 11:00,13,113,113.225,113,113.225,0
20090201|2008-06-13 12:00,13,113.05,113.05,113.05,113.05,0
20090201|2008-06-13 12:30,13,113.6,113.6,113.3,113.3,0
20090201|2008-06-13 13:00,13,113.225,113.3,112.375,112.375,0
20090201|2008-06-13 14:00,13,112.9,112.9,112.9,112.9,0
20090201|2008-06-13 16:00,13,113.45,113.45,113.45,113.45,0
20090201|2008-06-16 09:00,16,113.575,115,113.575,114.625,0
20090201|2008-06-16 09:30,16,114.625,114.65,114,114,0
20090201|2008-06-16 10:00,16,114.25,114.4,114.225,114.4,0
20090201|2008-06-16 10:30,16,114.3,114.7,114.3,114.7,0
20090201|2008-06-16 11:00,16,114.8,114.8,114.625,114.625,0
20090201|2008-06-16 11:30,16,114.6,114.85,114.6,114.85,0
20090201|2008-06-16 12:00,16,114.825,114.825,114.825,114.825,0
20090201|2008-06-16 12:30,16,114.5,114.5,114,114.2,0
20090201|2008-06-16 13:00,16,114.225,114.25,114.225,114.25,0
20090201|2008-06-16 15:30,16,114.5,114.55,114.5,114.55,0
20090201|2008-06-17 05:30,17,114.5,114.5,114.5,114.5,0
20090201|2008-06-17 06:00,17,114.8,115,114.8,115,0
20090201|2008-06-17 07:00,17,114.875,114.875,114.875,114.875,0
20090201|2008-06-17 07:30,17,114.875,114.875,114.875,114.875,0
20090201|2008-06-17 08:00,17,114.875,114.875,114.875,114.875,0
20090201|2008-06-17 08:30,17,114.875,114.875,114.875,114.875,0
20090201|2008-06-17 09:00,17,114.575,114.625,114.025,114.625,0
20090201|2008-06-17 10:30,17,114.7,114.975,114.7,114.9,0
20090201|2008-06-17 11:00,17,114.975,115.05,114.975,115.05,0
20090201|2008-06-17 11:30,17,115.275,115.3,115.225,115.3,0
20090201|2008-06-17 12:00,17,115.225,115.225,115.05,115.05,0
20090201|2008-06-17 12:30,17,115,115.3,114.9,115.25,0
20090201|2008-06-17 13:00,17,115.175,115.175,115.175,115.175,0
20090201|2008-06-17 13:30,17,115.25,115.25,115.175,115.175,0
20090201|2008-06-17 14:30,17,115.175,115.175,115.175,115.175,0
20090201|2008-06-17 15:30,17,115.275,115.275,115.275,115.275,0
20090201|2008-06-18 06:30,18,115.15,115.15,115.15,115.15,0
20090201|2008-06-18 07:00,18,115.3,115.3,115.3,115.3,0
20090201|2008-06-18 08:00,18,115.35,115.375,115.275,115.275,0
20090201|2008-06-18 09:00,18,115.275,115.275,114.95,115.125,0
20090201|2008-06-18 09:30,18,114.9,115.1,114.875,115.1,0
20090201|2008-06-18 10:00,18,115,115.05,114.875,114.875,0
20090201|2008-06-18 10:30,18,115.1,115.25,115.1,115.175,0
20090201|2008-06-18 11:00,18,115.25,115.625,115.25,115.625,0
20090201|2008-06-18 11:30,18,115.55,115.875,115.55,115.75,0
20090201|2008-06-18 12:00,18,115.75,116.125,115.75,116.1,0
20090201|2008-06-18 12:30,18,116,116.925,115.875,116.9,0
20090201|2008-06-18 13:00,18,116.9,116.95,116.725,116.725,0
20090201|2008-06-18 14:00,18,116.6,116.6,116.45,116.45,0
20090201|2008-06-18 14:30,18,116.35,116.35,116.35,116.35,0
20090201|2008-06-18 16:00,18,116.6,116.6,116.6,116.6,0
20090201|2008-06-19 07:30,19,116.55,116.55,116.55,116.55,0
20090201|2008-06-19 08:30,19,116.3,116.3,116.3,116.3,0
20090201|2008-06-19 09:00,19,116.225,116.225,115.3,115.3,0
20090201|2008-06-19 09:30,19,115.575,115.575,115.575,115.575,0
20090201|2008-06-19 10:00,19,116,116.025,115.8,115.8,0
20090201|2008-06-19 10:30,19,116,116,116,116,0
20090201|2008-06-19 11:00,19,116.125,116.125,115.75,115.975,0
20090201|2008-06-19 11:30,19,115.875,115.875,115.5,115.5,0
20090201|2008-06-19 12:00,19,115.5,115.5,115.35,115.35,0
20090201|2008-06-19 12:30,19,115.125,115.125,115.125,115.125,0
20090201|2008-06-19 13:30,19,115.15,115.2,115.15,115.2,0
20090201|2008-06-19 14:00,19,115.25,115.25,115.25,115.25,0
20090201|2008-06-19 15:00,19,115.4,115.4,115.4,115.4,0
20090201|2008-06-19 15:30,19,115.3,115.3,115.3,115.3,0
20090201|2008-06-20 05:30,20,115.45,115.45,115.45,115.45,0
20090201|2008-06-20 06:30,20,115.5,115.5,115.5,115.5,0
20090201|2008-06-20 09:00,20,116,116.6,115.95,116.6,0
20090201|2008-06-20 09:30,20,116.55,117.2,116.55,117,0
20090201|2008-06-20 10:00,20,116.9,117.65,116.9,117.65,0
20090201|2008-06-20 10:30,20,117.45,117.45,116.95,117.075,0
20090201|2008-06-20 11:00,20,116.95,117.125,116.875,116.9,0
20090201|2008-06-20 11:30,20,116.75,116.75,116.625,116.625,0
20090201|2008-06-20 12:00,20,116.7,116.7,116.55,116.55,0
20090201|2008-06-20 12:30,20,116.575,116.575,116.35,116.35,0
20090201|2008-06-20 13:00,20,116.275,116.275,116.275,116.275,0
20090201|2008-06-20 15:30,20,116.2,116.2,116.2,116.2,0
20090201|2008-06-23 09:00,23,115.8,116.2,115.775,116,0
20090201|2008-06-23 09:30,23,115.9,115.9,115.775,115.8,0
20090201|2008-06-23 10:00,23,116.2,116.2,115.95,116,0
20090201|2008-06-23 10:30,23,116.125,116.125,115.9,115.9,0
20090201|2008-06-23 11:00,23,116.125,116.125,116.125,116.125,0
20090201|2008-06-23 11:30,23,115.825,115.825,115.825,115.825,0
20090201|2008-06-23 12:00,23,115.8,115.8,115.75,115.75,0
20090201|2008-06-23 12:30,23,115.9,116.025,115.9,115.95,0
20090201|2008-06-23 13:00,23,115.925,115.925,115.925,115.925,0
20090201|2008-06-23 15:30,23,116.05,116.05,116.05,116.05,0
20090201|2008-06-24 08:00,24,116.1,116.1,116.1,116.1,0
20090201|2008-06-24 08:30,24,116.05,116.075,116.05,116.075,0
20090201|2008-06-24 09:00,24,115.725,116,115.7,115.7,0
20090201|2008-06-24 09:30,24,115.7,115.775,115.7,115.7,0
20090201|2008-06-24 10:00,24,115.6,115.725,115.5,115.5,0
20090201|2008-06-24 10:30,24,115.225,115.225,115.2,115.2,0
20090201|2008-06-24 11:00,24,115.35,115.35,115.2,115.2,0
20090201|2008-06-24 11:30,24,115.5,115.55,115.45,115.475,0
20090201|2008-06-24 12:00,24,115.55,115.55,115.55,115.55,0
20090201|2008-06-24 12:30,24,115.5,115.5,115.25,115.25,0
20090201|2008-06-24 13:00,24,115.2,115.2,115.2,115.2,0
20090201|2008-06-24 16:00,24,115.15,115.15,115.15,115.15,0
20090201|2008-06-24 17:00,25,115,115,115,115,0
20090201|2008-06-25 04:00,25,115.6,115.6,115.6,115.6,0
20090201|2008-06-25 07:00,25,115.15,115.15,115.15,115.15,0
20090201|2008-06-25 08:00,25,115.075,115.075,115.075,115.075,0
20090201|2008-06-25 08:30,25,115.275,115.275,115.225,115.225,0
20090201|2008-06-25 09:00,25,115.325,115.325,115.05,115.1,0
20090201|2008-06-25 09:30,25,114.9,115.025,114.825,115,0
20090201|2008-06-25 10:00,25,115,115,114.7,114.7,0
20090201|2008-06-25 10:30,25,114.95,115,114.95,115,0
20090201|2008-06-25 11:00,25,115.2,115.325,115.2,115.325,0
20090201|2008-06-25 11:30,25,115.425,115.6,115.425,115.6,0
20090201|2008-06-25 12:00,25,115.75,115.85,115.55,115.55,0
20090201|2008-06-25 12:30,25,115.65,115.65,115.55,115.6,0
20090201|2008-06-25 13:00,25,115.55,115.55,115.55,115.55,0
20090201|2008-06-25 15:30,25,115.675,115.675,115.675,115.675,0
20090201|2008-06-26 05:30,26,115.85,115.85,115.85,115.85,0
20090201|2008-06-26 07:00,26,115.85,115.85,115.85,115.85,0
20090201|2008-06-26 08:00,26,115.85,116.35,115.85,116.35,0
20090201|2008-06-26 09:00,26,116.15,116.275,115.9,116.1,0
20090201|2008-06-26 09:30,26,116,116.15,115.725,116.15,0
20090201|2008-06-26 10:00,26,116.25,116.45,116.25,116.35,0
20090201|2008-06-26 10:30,26,116.35,116.35,115.9,115.9,0
20090201|2008-06-26 11:00,26,115.975,115.975,115.7,115.7,0
20090201|2008-06-26 11:30,26,115.6,115.6,115.5,115.5,0
20090201|2008-06-26 12:30,26,115.5,115.525,115.5,115.525,0
20090201|2008-06-26 13:00,26,115.55,115.575,115.55,115.575,0
20090201|2008-06-26 16:00,26,115.825,115.825,115.825,115.825,0
20090201|2008-06-26 17:30,27,115.95,116.45,115.95,116.45,0
20090201|2008-06-26 18:00,27,116.425,116.425,116.425,116.425,0
20090201|2008-06-27 07:00,27,116.45,116.45,116.45,116.45,0
20090201|2008-06-27 08:30,27,116.4,116.4,116,116,0
20090201|2008-06-27 09:00,27,116.25,116.25,116.125,116.125,0
20090201|2008-06-27 09:30,27,116.25,116.4,116.25,116.4,0
20090201|2008-06-27 10:00,27,116.45,116.45,116.45,116.45,0
20090201|2008-06-27 10:30,27,116.5,116.5,116.5,116.5,0
20090201|2008-06-27 12:00,27,116.55,116.65,116.55,116.6,0
20090201|2008-06-27 12:30,27,116.65,117.3,116.65,116.75,0
20090201|2008-06-27 15:30,27,116.9,116.9,116.9,116.9,0
20090201|2008-06-30 09:00,30,115.4,116.1,115.325,116.1,0
20090201|2008-06-30 10:00,30,115.75,115.75,115.75,115.75,0
20090201|2008-06-30 10:30,30,115.35,115.425,115.35,115.425,0
20090201|2008-06-30 11:00,30,115.4,115.5,115.4,115.5,0
20090201|2008-06-30 11:30,30,115.2,115.2,115.2,115.2,0
20090201|2008-06-30 12:00,30,115.2,115.2,115.2,115.2,0
20090201|2008-06-30 12:30,30,115.5,115.5,115.35,115.35,0
20090201|2008-06-30 16:00,30,115.225,115.225,115.225,115.225,0
20090201|2008-06-30 22:30,1,115.2,115.2,115.2,115.2,0
20090201|2008-07-01 07:00,1,115.4,115.4,115.4,115.4,0
20090201|2008-07-01 09:00,1,115.6,116.2,115.6,115.9,0
20090201|2008-07-01 09:30,1,115.5,115.5,115.1,115.275,0
20090201|2008-07-01 10:00,1,115.075,115.15,115,115.15,0
20090201|2008-07-01 10:30,1,115.15,115.25,115,115.25,0
20090201|2008-07-01 11:00,1,115.2,115.2,115.15,115.15,0
20090201|2008-07-01 11:30,1,115.125,115.175,115.125,115.175,0
20090201|2008-07-01 12:00,1,114.8,115.2,114.8,115.2,0
20090201|2008-07-01 13:00,1,115.15,115.15,115.1,115.1,0
20090201|2008-07-01 13:30,1,114.825,114.825,114.825,114.825,0
20090201|2008-07-01 15:30,1,114.925,114.925,114.925,114.925,0
20090201|2008-07-01 16:00,1,115.2,115.2,115.2,115.2,0
20090201|2008-07-02 05:00,2,115.3,115.3,115.3,115.3,0
20090201|2008-07-02 08:30,2,115.2,115.2,115.2,115.2,0
20090201|2008-07-02 09:00,2,115.1,115.1,115.1,115.1,0
20090201|2008-07-02 09:30,2,115.25,115.25,115.25,115.25,0
20090201|2008-07-02 10:00,2,115.125,115.5,115.125,115.5,0
20090201|2008-07-02 10:30,2,115.5,115.775,115.3,115.775,0
20090201|2008-07-02 11:00,2,115.775,115.9,115.775,115.875,0
20090201|2008-07-02 11:30,2,115.875,115.875,115.75,115.875,1
20090201|2008-07-02 12:00,2,115.875,116,115.875,115.875,0
20090201|2008-07-02 12:30,2,116,116.15,116,116.1,0
20090201|2008-07-02 13:00,2,116.15,116.35,116.1,116.25,0
20090201|2008-07-02 14:00,2,116.3,116.3,116.3,116.3,0
20090201|2008-07-02 14:30,2,116.3,116.3,116.3,116.3,0
20090201|2008-07-02 15:30,2,116.3,116.3,116.3,116.3,0
20090201|2008-07-02 16:00,2,116.2,116.2,116.2,116.2,0
20090201|2008-07-03 05:30,3,116.35,116.375,116.35,116.375,0
20090201|2008-07-03 06:00,3,116.375,116.375,116.375,116.375,0
20090201|2008-07-03 08:00,3,116.375,116.375,116.375,116.375,0
20090201|2008-07-03 08:30,3,116.375,116.375,116.375,116.375,0
20090201|2008-07-03 09:00,3,116.375,116.375,115.725,115.8,0
20090201|2008-07-03 09:30,3,115.8,116.275,115.725,116.15,0
20090201|2008-07-03 10:00,3,116.175,116.5,116.175,116.35,0
20090201|2008-07-03 10:30,3,116.425,116.575,116.425,116.45,0
20090201|2008-07-03 11:00,3,116.55,116.625,116.55,116.6,0
20090201|2008-07-03 11:30,3,116.6,116.65,116.325,116.45,0
20090201|2008-07-03 12:00,3,116.2,116.2,115.8,115.8,0
20090201|2008-07-03 12:30,3,116,116,116,116,0
20090201|2008-07-03 13:00,3,116,116,116,116,0
20090201|2008-07-03 16:00,3,116.1,116.1,116.1,116.1,0
20090201|2008-07-04 15:30,4,116.1,116.1,116.1,116.1,0
20090201|2008-07-07 09:00,7,115.4,115.4,114.7,114.85,0
20090201|2008-07-07 09:30,7,114.95,114.95,114.725,114.725,0
20090201|2008-07-07 10:00,7,114.7,114.75,114.45,114.5,0
20090201|2008-07-07 10:30,7,114.3,114.375,114.2,114.2,0
20090201|2008-07-07 11:00,7,114.025,114.025,113.275,113.275,0
20090201|2008-07-07 11:30,7,113.3,113.525,113.1,113.4,0
20090201|2008-07-07 12:00,7,113.5,113.55,113.375,113.55,0
20090201|2008-07-07 12:30,7,113.55,113.6,113.4,113.4,0
20090201|2008-07-07 13:00,7,113.4,113.45,113.3,113.375,0
20090201|2008-07-07 13:30,7,113.6,113.85,113.6,113.675,0
20090201|2008-07-07 14:00,7,113.65,113.725,113.65,113.725,0
20090201|2008-07-07 15:00,7,113.725,113.725,113.725,113.725,0
20090201|2008-07-07 16:00,7,113.3,113.3,113.3,113.3,0
20090201|2008-07-07 23:00,8,113.55,113.55,113.55,113.55,0
20090201|2008-07-08 03:00,8,113.55,113.55,113.55,113.55,0
20090201|2008-07-08 03:30,8,113.55,113.55,113.55,113.55,0
20090201|2008-07-08 04:00,8,113.5,113.5,113.5,113.5,0
20090201|2008-07-08 04:30,8,113.5,113.5,113.5,113.5,0
20090201|2008-07-08 07:00,8,113.5,113.575,113.05,113.05,0
20090201|2008-07-08 08:00,8,113,113,113,113,0
20090201|2008-07-08 08:30,8,112.85,112.85,112.8,112.8,0
20090201|2008-07-08 09:00,8,113.15,113.225,112.875,113.05,0
20090201|2008-07-08 09:30,8,113.05,113.225,112.775,112.775,0
20090201|2008-07-08 10:00,8,112.75,112.75,112.2,112.425,0
20090201|2008-07-08 10:30,8,112.4,112.575,112.4,112.575,0
20090201|2008-07-08 11:00,8,112.575,112.675,112.55,112.6,0
20090201|2008-07-08 11:30,8,112.65,112.75,112.575,112.65,0
20090201|2008-07-08 12:00,8,112.55,112.65,112.55,112.6,0
20090201|2008-07-08 12:30,8,112.575,112.65,112.5,112.65,0
20090201|2008-07-08 13:00,8,112.65,112.65,112.5,112.5,0
20090201|2008-07-08 13:30,8,112.7,112.7,112.7,112.7,0
20090201|2008-07-08 14:30,8,113.075,113.075,113.075,113.075,0
20090201|2008-07-08 15:00,8,113,113,113,113,0
20090201|2008-07-08 15:30,8,113,113,113,113,0
20090201|2008-07-08 16:00,8,113.05,113.05,113.05,113.05,0
20090201|2008-07-09 07:30,9,112.9,112.9,112.9,112.9,0
20090201|2008-07-09 08:30,9,113,113,113,113,0
20090201|2008-07-09 09:00,9,113,113.375,113,113.375,0
20090201|2008-07-09 09:30,9,113.125,113.2,113.05,113.05,0
20090201|2008-07-09 10:00,9,112.75,112.8,112.7,112.8,0
20090201|2008-07-09 11:00,9,112.7,112.7,112.575,112.7,0
20090201|2008-07-09 11:30,9,112.7,112.95,112.7,112.95,0
20090201|2008-07-09 12:30,9,113.25,113.75,113.25,113.75,0
20090201|2008-07-09 13:00,9,113.75,113.8,113.75,113.8,0
20090201|2008-07-09 16:00,9,113.85,113.85,113.85,113.85,0
20090201|2008-07-10 01:00,10,113.725,113.725,113.725,113.725,0
20090201|2008-07-10 01:30,10,113.825,113.9,113.825,113.9,0
20090201|2008-07-10 02:30,10,113.9,113.9,113.9,113.9,0
20090201|2008-07-10 03:00,10,113.9,113.9,113.9,113.9,0
20090201|2008-07-10 03:30,10,113.9,113.9,113.9,113.9,0
20090201|2008-07-10 05:30,10,113.9,113.9,113.9,113.9,0
20090201|2008-07-10 06:00,10,113.9,113.9,113.825,113.825,0
20090201|2008-07-10 09:00,10,113.7,114.325,113.7,114.325,0
20090201|2008-07-10 09:30,10,114.1,114.1,113.825,113.825,0
20090201|2008-07-10 10:30,10,113.95,113.95,113.625,113.625,0
20090201|2008-07-10 11:00,10,113.525,113.65,113.525,113.65,0
20090201|2008-07-10 11:30,10,113.65,113.65,113.65,113.65,0
20090201|2008-07-10 12:00,10,113.375,113.45,113.3,113.3,0
20090201|2008-07-10 12:30,10,113.25,113.25,113,113.25,0
20090201|2008-07-10 15:00,10,113.25,113.25,113.25,113.25,0
20090201|2008-07-10 16:00,10,113.525,113.525,113.525,113.525,0
20090201|2008-07-10 18:30,11,113,113,113,113,0
20090201|2008-07-11 06:30,11,113.05,113.05,113,113,0
20090201|2008-07-11 08:00,11,113.3,113.3,113.3,113.3,0
20090201|2008-07-11 08:30,11,113.4,113.475,113.4,113.45,0
20090201|2008-07-11 09:00,11,113.2,113.2,113.025,113.2,0
20090201|2008-07-11 09:30,11,113.225,113.225,112.4,112.65,0
20090201|2008-07-11 10:00,11,112.6,112.6,112.2,112.2,0
20090201|2008-07-11 10:30,11,112.25,112.7,112.25,112.5,0
20090201|2008-07-11 11:00,11,112.575,112.65,112.575,112.6,0
20090201|2008-07-11 11:30,11,112.575,112.6,112.55,112.55,0
20090201|2008-07-11 12:00,11,112.675,112.7,112.6,112.6,0
20090201|2008-07-11 12:30,11,112.475,112.85,112.475,112.85,0
20090201|2008-07-11 13:00,11,112.7,112.8,112.5,112.5,0
20090201|2008-07-11 16:00,11,112.95,112.95,112.95,112.95,0
20090201|2008-07-14 09:00,14,112.25,112.25,110.7,110.7,0
20090201|2008-07-14 09:30,14,110.55,111.275,110.55,111.175,0
20090201|2008-07-14 10:00,14,111.175,111.225,111.1,111.175,0
20090201|2008-07-14 10:30,14,111.025,111.225,110.9,111.2,0
20090201|2008-07-14 11:00,14,111.15,111.35,111.125,111.35,0
20090201|2008-07-14 11:30,14,111.2,111.2,111.1,111.1,0
20090201|2008-07-14 12:00,14,110.75,110.875,110.75,110.875,0
20090201|2008-07-14 12:30,14,110.8,110.975,110.8,110.975,0
20090201|2008-07-14 13:00,14,110.925,110.925,110.9,110.9,0
20090201|2008-07-14 16:00,14,111.125,111.125,111.125,111.125,0
20090201|2008-07-15 02:00,15,110.85,110.85,110.85,110.85,0
20090201|2008-07-15 07:00,15,110.85,110.85,110.85,110.85,0
20090201|2008-07-15 07:30,15,110.85,110.85,110.85,110.85,0
20090201|2008-07-15 08:00,15,110.825,110.825,110.825,110.825,0
20090201|2008-07-15 08:30,15,111,111.15,111,111,0
20090201|2008-07-15 09:00,15,111,111.25,110.975,111.125,0
20090201|2008-07-15 09:30,15,111.125,111.15,110.65,110.65,0
20090201|2008-07-15 10:00,15,110.7,110.7,110.3,110.5,0
20090201|2008-07-15 10:30,15,110.575,110.625,110.45,110.5,0
20090201|2008-07-15 11:00,15,110.625,110.625,110.5,110.5,0
20090201|2008-07-15 11:30,15,110.45,110.55,110.45,110.55,0
20090201|2008-07-15 12:00,15,110.55,110.55,110.5,110.5,0
20090201|2008-07-15 12:30,15,110.6,111.275,110.6,111.225,0
20090201|2008-07-15 13:00,15,111.2,111.25,111.1,111.1,0
20090201|2008-07-15 13:30,15,111.175,111.175,111.125,111.15,0
20090201|2008-07-15 14:00,15,111,111,111,111,0
20090201|2008-07-15 14:30,15,111.15,111.15,111.15,111.15,0
20090201|2008-07-15 16:00,15,111.125,111.125,111.125,111.125,0
20090201|2008-07-15 17:00,16,111.125,111.125,111.125,111.125,0
20090201|2008-07-16 03:00,16,110.875,110.875,110.25,110.25,0
20090201|2008-07-16 06:30,16,110.575,110.575,110.575,110.575,0
20090201|2008-07-16 08:00,16,110.625,110.625,110.625,110.625,0
20090201|2008-07-16 08:30,16,110.525,110.65,110.525,110.6,0
20090201|2008-07-16 09:00,16,110.6,110.6,110.225,110.275,0
20090201|2008-07-16 09:30,16,110.225,110.325,110,110.2,0
20090201|2008-07-16 10:00,16,109.95,110.175,109.95,110.175,0
20090201|2008-07-16 10:30,16,110.25,110.25,110.25,110.25,0
20090201|2008-07-16 11:00,16,110.2,110.35,110.2,110.35,0
20090201|2008-07-16 11:30,16,110.15,110.3,110.15,110.3,0
20090201|2008-07-16 12:00,16,110.55,110.55,110.325,110.325,0
20090201|2008-07-16 12:30,16,110.575,110.575,110.575,110.575,0
20090201|2008-07-16 15:30,16,110.6,110.6,110.6,110.6,0
20090201|2008-07-16 16:00,16,110.575,110.575,110.575,110.575,0
20090201|2008-07-17 07:00,17,110.3,110.3,110.075,110.075,0
20090201|2008-07-17 08:30,17,109.925,109.925,109.925,109.925,0
20090201|2008-07-17 09:00,17,110.1,110.15,110.1,110.1,0
20090201|2008-07-17 09:30,17,110.175,110.475,110.175,110.475,0
20090201|2008-07-17 10:00,17,110.5,111,110.5,110.8,0
20090201|2008-07-17 10:30,17,110.65,111.025,110.2,110.2,0
20090201|2008-07-17 11:00,17,110.075,110.225,109.3,109.3,0
20090201|2008-07-17 11:30,17,109.5,109.5,109.275,109.275,0
20090201|2008-07-17 12:00,17,109.2,109.225,109.1,109.175,0
20090201|2008-07-17 12:30,17,109.025,109.25,108.825,108.825,0
20090201|2008-07-17 13:00,17,109.05,109.1,108.925,109.1,0
20090201|2008-07-17 14:00,17,108.8,108.8,108.7,108.7,0
20090201|2008-07-17 16:00,17,109.15,109.15,109.15,109.15,0
20090201|2008-07-18 02:30,18,109,109,109,109,0
20090201|2008-07-18 07:00,18,109,109.1,109,109.1,0
20090201|2008-07-18 07:30,18,109.15,109.15,109.15,109.15,0
20090201|2008-07-18 08:00,18,109.05,109.05,109.05,109.05,0
20090201|2008-07-18 09:00,18,108.975,109.85,108.975,109.55,0
20090201|2008-07-18 09:30,18,109.45,109.925,109.45,109.925,0
20090201|2008-07-18 10:00,18,109.45,109.6,109.45,109.5,0
20090201|2008-07-18 10:30,18,109.325,109.5,109.325,109.4,0
20090201|2008-07-18 11:00,18,109.4,109.85,109.4,109.6,0
20090201|2008-07-18 11:30,18,109.825,109.825,109.825,109.825,0
20090201|2008-07-18 12:00,18,109.4,109.4,109.375,109.375,0
20090201|2008-07-18 12:30,18,109.1,109.325,109.1,109.325,0
20090201|2008-07-18 13:00,18,109.375,109.375,109.3,109.3,0
20090201|2008-07-18 16:00,18,109.525,109.525,109.525,109.525,0
20090201|2008-07-21 09:00,21,109.675,110.025,109.575,110.025,0
20090201|2008-07-21 09:30,21,109.75,109.9,109.5,109.65,0
20090201|2008-07-21 10:00,21,109.575,109.575,109.575,109.575,0
20090201|2008-07-21 10:30,21,109.65,109.85,109.65,109.85,0
20090201|2008-07-21 11:00,21,109.8,109.8,109.8,109.8,0
20090201|2008-07-21 11:30,21,109.8,109.875,109.8,109.875,0
20090201|2008-07-21 12:00,21,109.9,110,109.9,110,0
20090201|2008-07-21 12:30,21,110,110.1,109.925,110.025,0
20090201|2008-07-21 13:00,21,110,110,109.85,109.85,0
20090201|2008-07-21 13:30,21,110,110,110,110,0
20090201|2008-07-21 16:00,21,109.85,109.85,109.85,109.85,0
20090201|2008-07-21 17:30,22,110,110,110,110,0
20090201|2008-07-21 18:30,22,109.875,109.875,109.875,109.875,0
20090201|2008-07-22 08:00,22,109.95,109.95,109.95,109.95,0
20090201|2008-07-22 08:30,22,109.875,109.875,109.7,109.7,0
20090201|2008-07-22 09:00,22,109.525,109.6,108.95,109.075,0
20090201|2008-07-22 09:30,22,109.05,109.075,108.7,108.7,0
20090201|2008-07-22 10:00,22,108.65,108.75,108.65,108.75,0
20090201|2008-07-22 10:30,22,108.75,108.875,108.35,108.525,0
20090201|2008-07-22 11:00,22,108.525,108.625,108.525,108.55,0
20090201|2008-07-22 11:30,22,108.55,108.55,108.425,108.5,0
20090201|2008-07-22 12:00,22,108.5,108.5,108.35,108.4,0
20090201|2008-07-22 12:30,22,108.35,108.8,108.15,108.325,0
20090201|2008-07-22 13:00,22,108.225,108.325,108.175,108.175,0
20090201|2008-07-22 14:30,22,108.3,108.3,108.275,108.275,0
20090201|2008-07-22 15:00,22,108.275,108.325,108.275,108.325,0
20090201|2008-07-22 16:00,22,108.175,108.175,108.175,108.175,0
20090201|2008-07-22 17:00,23,108.25,108.25,108.25,108.25,0
20090201|2008-07-22 22:00,23,108.025,108.025,108.025,108.025,0
20090201|2008-07-23 07:00,23,107.7,107.7,107.7,107.7,0
20090201|2008-07-23 07:30,23,107.7,107.875,107.7,107.875,0
20090201|2008-07-23 08:00,23,107.825,107.825,107.525,107.525,0
20090201|2008-07-23 08:30,23,107.85,107.85,107.7,107.7,0
20090201|2008-07-23 09:00,23,107.55,107.65,107.2,107.3,0
20090201|2008-07-23 09:30,23,107.1,107.2,107.1,107.2,0
20090201|2008-07-23 10:00,23,107.075,107.25,107.075,107.2,0
20090201|2008-07-23 10:30,23,107.2,107.45,107.2,107.4,0
20090201|2008-07-23 11:00,23,107.8,107.8,107.575,107.775,0
20090201|2008-07-23 11:30,23,107.85,107.9,107.725,107.85,0
20090201|2008-07-23 12:00,23,107.825,107.95,107.8,107.95,0
20090201|2008-07-23 12:30,23,107.9,108.5,107.9,108.45,0
20090201|2008-07-23 13:00,23,108.7,108.75,108.55,108.55,0
20090201|2008-07-23 13:30,23,108.475,108.475,108.475,108.475,0
20090201|2008-07-23 14:00,23,108.575,108.575,108.575,108.575,0
20090201|2008-07-23 15:30,23,108.575,108.625,108.575,108.625,0
20090201|2008-07-23 16:00,23,109.125,109.125,109.125,109.125,0
20090201|2008-07-23 17:00,24,108.7,108.7,108.7,108.7,0
20090201|2008-07-23 19:00,24,108.575,108.575,108.55,108.55,0
20090201|2008-07-23 22:30,24,108.725,108.75,108.725,108.75,0
20090201|2008-07-24 07:30,24,108.625,108.65,108.625,108.65,0
20090201|2008-07-24 08:00,24,108.625,108.75,108.625,108.75,0
20090201|2008-07-24 08:30,24,108.85,108.85,108.775,108.825,0
20090201|2008-07-24 09:00,24,108.95,108.95,108.4,108.4,0
20090201|2008-07-24 09:30,24,108.7,108.725,108.275,108.325,0
20090201|2008-07-24 10:00,24,108.25,108.25,108,108.25,0
20090201|2008-07-24 10:30,24,108.25,108.275,108.1,108.225,0
20090201|2008-07-24 11:00,24,108,108,108,108,0
20090201|2008-07-24 11:30,24,108.1,108.175,108.05,108.15,0
20090201|2008-07-24 12:00,24,108.4,108.775,108.4,108.775,0
20090201|2008-07-24 12:30,24,108.575,109.35,108.575,109.25,0
20090201|2008-07-24 13:00,24,109.35,109.425,108.975,109.05,0
20090201|2008-07-24 16:00,24,109.05,109.05,109.05,109.05,0
20090201|2008-07-24 18:30,25,108.975,108.975,108.975,108.975,0
20090201|2008-07-24 21:00,25,108.975,108.975,108.975,108.975,0
20090201|2008-07-24 21:30,25,109,109,109,109,0
20090201|2008-07-25 06:30,25,108.95,108.95,108.95,108.95,0
20090201|2008-07-25 08:00,25,108.8,108.8,108.8,108.8,0
20090201|2008-07-25 09:00,25,108.3,108.3,108.05,108.225,0
20090201|2008-07-25 09:30,25,108.325,108.475,108.325,108.4,0
20090201|2008-07-25 10:00,25,108.35,108.35,108.15,108.3,0
20090201|2008-07-25 10:30,25,108.05,108.05,107.8,108,0
20090201|2008-07-25 11:00,25,108.2,108.25,107.975,108,0
20090201|2008-07-25 11:30,25,108.05,108.05,108.05,108.05,0
20090201|2008-07-25 12:30,25,108.125,108.575,108.05,108.575,0
20090201|2008-07-25 13:00,25,108.3,108.35,108.025,108.025,0
20090201|2008-07-25 16:00,25,108.525,108.525,108.525,108.525,0
20090201|2008-07-28 09:00,28,107.7,108,107.7,107.85,0
20090201|2008-07-28 09:30,28,108.075,108.075,108.075,108.075,0
20090201|2008-07-28 10:00,28,107.975,107.975,107.85,107.85,0
20090201|2008-07-28 10:30,28,107.9,107.9,107.8,107.8,0
20090201|2008-07-28 11:00,28,107.725,107.75,107.7,107.75,0
20090201|2008-07-28 11:30,28,107.8,107.8,107.8,107.8,0
20090201|2008-07-28 12:00,28,107.9,107.9,107.85,107.85,0
20090201|2008-07-28 12:30,28,107.95,107.95,107.95,107.95,0
20090201|2008-07-28 13:00,28,108.05,108.05,108.05,108.05,0
20090201|2008-07-28 13:30,28,107.825,107.9,107.825,107.9,0
20090201|2008-07-28 15:00,28,107.8,107.8,107.8,107.8,0
20090201|2008-07-28 16:00,28,107.95,107.95,107.95,107.95,0
20090201|2008-07-29 02:00,29,107.825,107.825,107.825,107.825,0
20090201|2008-07-29 09:00,29,107.825,108.3,107.7,107.7,0
20090201|2008-07-29 09:30,29,107.7,107.725,107.575,107.725,0
20090201|2008-07-29 10:00,29,107.675,107.775,107.675,107.7,0
20090201|2008-07-29 10:30,29,107.725,107.8,107.725,107.8,0
20090201|2008-07-29 11:00,29,107.95,108.375,107.75,108.375,0
20090201|2008-07-29 11:30,29,108.375,108.575,108.375,108.55,0
20090201|2008-07-29 12:00,29,108.55,108.775,108.55,108.775,0
20090201|2008-07-29 12:30,29,108.4,108.45,108.4,108.45,0
20090201|2008-07-29 13:00,29,108.5,108.6,108.5,108.6,0
20090201|2008-07-29 13:30,29,108.6,108.6,108.6,108.6,0
20090201|2008-07-29 14:30,29,108.45,108.45,108.45,108.45,0
20090201|2008-07-29 16:00,29,108.7,108.7,108.7,108.7,0
20090201|2008-07-29 17:30,30,108.6,108.6,108.6,108.6,0
20090201|2008-07-29 22:00,30,108.6,108.6,108.6,108.6,0
20090201|2008-07-29 23:00,30,108.6,108.6,108.6,108.6,0
20090201|2008-07-30 07:30,30,108.725,108.725,108.6,108.6,0
20090201|2008-07-30 08:00,30,108.525,108.525,108.45,108.45,0
20090201|2008-07-30 09:00,30,108.275,109.1,108.2,109.1,0
20090201|2008-07-30 09:30,30,109,109,109,109,0
20090201|2008-07-30 10:00,30,108.825,108.85,108.825,108.85,0
20090201|2008-07-30 10:30,30,108.85,108.85,108.55,108.675,0
20090201|2008-07-30 11:00,30,108.85,108.85,108.85,108.85,0
20090201|2008-07-30 11:30,30,108.85,108.85,108.85,108.85,0
20090201|2008-07-30 12:00,30,108.85,108.85,108.85,108.85,0
20090201|2008-07-30 12:30,30,109.15,109.375,109.125,109.125,0
20090201|2008-07-30 13:00,30,109.4,109.4,108.875,108.875,0
20090201|2008-07-30 13:30,30,109.3,109.425,109.3,109.425,0
20090201|2008-07-30 14:00,30,109.25,109.3,109.25,109.3,0
20090201|2008-07-30 15:00,30,109.3,109.3,109.3,109.3,0
20090201|2008-07-30 16:00,30,109.375,109.375,109.375,109.375,0
20090201|2008-07-31 07:30,31,109.2,109.2,109.2,109.2,0
20090201|2008-07-31 08:30,31,109.2,109.2,109.2,109.2,0
20090201|2008-07-31 09:00,31,109.375,109.375,109.05,109.15,0
20090201|2008-07-31 09:30,31,109.275,109.525,109.275,109.3,0
20090201|2008-07-31 10:00,31,109.35,109.375,109.3,109.3,0
20090201|2008-07-31 10:30,31,109.3,109.675,109.275,109.575,0
20090201|2008-07-31 11:00,31,109.525,109.75,109.525,109.7,0
20090201|2008-07-31 11:30,31,109.75,109.8,109.6,109.8,0
20090201|2008-07-31 12:00,31,109.75,109.95,109.75,109.95,0
20090201|2008-07-31 12:30,31,110.05,110.05,109.675,109.675,0
20090201|2008-07-31 13:00,31,109.85,109.975,109.85,109.85,0
20090201|2008-07-31 13:30,31,109.85,109.85,109.85,109.85,0
20090201|2008-07-31 14:00,31,109.85,109.85,109.85,109.85,0
20090201|2008-07-31 14:30,31,109.85,109.85,109.85,109.85,0
20090201|2008-07-31 15:00,31,109.85,109.85,109.85,109.85,0
20090201|2008-07-31 16:00,31,109.65,109.65,109.65,109.65,0
20090201|2008-07-31 18:30,1,109.7,109.7,109.7,109.7,0
20090201|2008-07-31 22:00,1,109.675,109.675,109.675,109.675,0
20090201|2008-08-01 06:30,1,109.725,109.725,109.725,109.725,0
20090201|2008-08-01 08:00,1,109.85,109.85,109.85,109.85,0
20090201|2008-08-01 08:30,1,109.95,110,109.95,110,0
20090201|2008-08-01 09:00,1,110.125,111.1,110.025,110.525,0
20090201|2008-08-01 09:30,1,110.675,110.75,110.5,110.6,0
20090201|2008-08-01 10:00,1,110.625,110.75,110.625,110.75,0
20090201|2008-08-01 10:30,1,110.7,110.75,110.625,110.625,0
20090201|2008-08-01 11:00,1,110.65,110.65,110.425,110.425,0
20090201|2008-08-01 11:30,1,110.5,110.5,110.4,110.5,0
20090201|2008-08-01 12:00,1,110.5,110.7,110.5,110.7,0
20090201|2008-08-01 12:30,1,110.65,110.925,110.525,110.925,0
20090201|2008-08-01 13:00,1,111,111.15,110.95,111.1,0
20090201|2008-08-01 13:30,1,111.125,111.125,111.125,111.125,0
20090201|2008-08-01 16:00,1,111.15,111.15,111.15,111.15,0
20090201|2008-08-04 09:00,4,111,111.1,110.95,110.95,0
20090201|2008-08-04 09:30,4,110.95,111.025,110.175,110.175,0
20090201|2008-08-04 10:00,4,110.175,110.45,110.15,110.45,0
20090201|2008-08-04 10:30,4,110.45,110.475,109.975,110.35,0
20090201|2008-08-04 11:00,4,110.225,110.425,110.225,110.425,0
20090201|2008-08-04 11:30,4,110.3,110.3,109.375,109.575,0
20090201|2008-08-04 12:00,4,109.55,109.675,109.5,109.525,0
20090201|2008-08-04 12:30,4,109.8,109.8,109.8,109.8,0
20090201|2008-08-04 13:00,4,109.8,109.8,109.65,109.65,0
20090201|2008-08-04 14:00,4,109.9,110,109.9,110,0
20090201|2008-08-04 15:30,4,109.85,109.85,109.85,109.85,0
20090201|2008-08-04 16:00,4,110.05,110.05,110.05,110.05,0
20090201|2008-08-04 18:00,5,109.65,109.65,109.25,109.25,0
20090201|2008-08-04 19:00,5,109.5,109.5,109.5,109.5,0
20090201|2008-08-05 04:30,5,109.475,109.475,109.475,109.475,0
20090201|2008-08-05 05:00,5,109.475,109.475,109.475,109.475,0
20090201|2008-08-05 08:00,5,109.275,109.275,109.275,109.275,0
20090201|2008-08-05 08:30,5,109.3,109.3,109.125,109.125,0
20090201|2008-08-05 09:00,5,109.075,109.5,108.775,108.775,0
20090201|2008-08-05 09:30,5,108.75,109.25,108.65,108.8,0
20090201|2008-08-05 10:00,5,108.8,108.8,108.7,108.75,0
20090201|2008-08-05 10:30,5,108.7,108.75,108.325,108.75,0
20090201|2008-08-05 11:00,5,108.825,108.875,108.725,108.875,0
20090201|2008-08-05 11:30,5,108.8,109.25,108.7,109,0
20090201|2008-08-05 12:00,5,109.1,109.125,108.8,108.8,0
20090201|2008-08-05 12:30,5,108.575,108.6,108.05,108.05,0
20090201|2008-08-05 13:00,5,108.075,108.125,107.9,108.05,0
20090201|2008-08-05 14:00,5,107.8,107.8,107.8,107.8,0
20090201|2008-08-05 15:00,5,107.8,107.8,107.8,107.8,0
20090201|2008-08-05 16:00,5,108.25,108.25,108.25,108.25,0
20090201|2008-08-05 17:30,6,107.7,107.7,107.7,107.7,0
20090201|2008-08-05 22:00,6,107.975,107.975,107.975,107.975,0
20090201|2008-08-05 22:30,6,107.975,107.975,107.975,107.975,0
20090201|2008-08-05 23:00,6,107.975,107.975,107.975,107.975,0
20090201|2008-08-06 06:30,6,107.975,107.975,107.975,107.975,0
20090201|2008-08-06 07:30,6,108.075,108.075,108.075,108.075,0
20090201|2008-08-06 08:00,6,107.975,107.975,107.975,107.975,0
20090201|2008-08-06 08:30,6,108.175,108.175,108.175,108.175,0
20090201|2008-08-06 09:00,6,107.85,107.925,107.6,107.925,0
20090201|2008-08-06 09:30,6,107.65,107.95,107.275,107.55,0
20090201|2008-08-06 10:00,6,107.45,107.6,107.4,107.4,0
20090201|2008-08-06 10:30,6,107.2,107.2,106.9,106.9,0
20090201|2008-08-06 11:00,6,107.2,107.575,107.2,107.55,0
20090201|2008-08-06 11:30,6,107.55,108,107.425,107.6,0
20090201|2008-08-06 12:00,6,107.45,107.55,107.3,107.55,0
20090201|2008-08-06 12:30,6,107.425,107.9,107.425,107.85,0
20090201|2008-08-06 13:00,6,108,108,107.8,107.8,0
20090201|2008-08-06 13:30,6,107.65,107.65,107.65,107.65,0
20090201|2008-08-06 14:00,6,107.7,107.7,107.7,107.7,0
20090201|2008-08-06 14:30,6,107.5,107.5,107.5,107.5,0
20090201|2008-08-06 15:00,6,107.5,107.5,107.5,107.5,0
20090201|2008-08-06 16:00,6,107.95,107.95,107.95,107.95,0
20090201|2008-08-06 17:00,7,107.8,107.8,107.8,107.8,0
20090201|2008-08-06 17:30,7,107.925,108.025,107.925,108.025,0
20090201|2008-08-06 18:00,7,108.025,108.025,108.025,108.025,0
20090201|2008-08-06 19:30,7,108.025,108.025,108.025,108.025,0
20090201|2008-08-06 20:00,7,108.025,108.025,108.025,108.025,0
20090201|2008-08-06 21:00,7,108.1,108.1,108.1,108.1,0
20090201|2008-08-07 04:30,7,108.025,108.025,108.025,108.025,0
20090201|2008-08-07 08:00,7,107.95,108.025,107.8,108.025,0
20090201|2008-08-07 08:30,7,107.975,107.975,107.925,107.925,0
20090201|2008-08-07 09:00,7,107.925,108.2,107.4,107.4,0
20090201|2008-08-07 09:30,7,107.575,108,107.375,107.675,0
20090201|2008-08-07 10:00,7,107.75,107.975,107.525,107.55,0
20090201|2008-08-07 10:30,7,107.55,107.9,107.55,107.6,0
20090201|2008-08-07 11:00,7,107.65,107.9,107.4,107.7,0
20090201|2008-08-07 11:30,7,107.6,107.75,107.475,107.475,0
20090201|2008-08-07 12:00,7,107.325,107.325,106.775,106.8,0
20090201|2008-08-07 12:30,7,106.8,106.875,105.95,106.625,0
20090201|2008-08-07 13:00,7,106.5,106.675,106.5,106.675,0
20090201|2008-08-07 14:30,7,106.675,106.675,106.6,106.6,0
20090201|2008-08-07 16:00,7,106.875,106.875,106.875,106.875,0
20090201|2008-08-07 17:00,8,107.35,107.35,107.35,107.35,0
20090201|2008-08-07 18:00,8,106.925,106.925,106.925,106.925,0
20090201|2008-08-07 20:00,8,106.875,106.875,106.75,106.75,0
20090201|2008-08-08 05:00,8,107.15,107.15,106.75,106.75,0
20090201|2008-08-08 06:00,8,106.75,106.75,106.75,106.75,0
20090201|2008-08-08 07:30,8,106.75,106.85,106.75,106.85,0
20090201|2008-08-08 08:00,8,106.85,106.85,106.85,106.85,0
20090201|2008-08-08 08:30,8,106.5,106.5,106.5,106.5,0
20090201|2008-08-08 09:00,8,106.5,106.6,105.65,106.225,0
20090201|2008-08-08 09:30,8,106.5,106.9,106.5,106.9,0
20090201|2008-08-08 10:00,8,106.8,106.8,106.475,106.7,0
20090201|2008-08-08 10:30,8,106.5,106.65,106.5,106.65,0
20090201|2008-08-08 11:00,8,106.7,106.85,106.6,106.8,0
20090201|2008-08-08 11:30,8,106.675,106.675,106.2,106.45,0
20090201|2008-08-08 12:00,8,106.275,106.325,106.25,106.325,0
20090201|2008-08-08 12:30,8,106.25,106.375,105.975,105.975,0
20090201|2008-08-08 13:00,8,106.2,106.3,106.2,106.25,0
20090201|2008-08-08 16:00,8,106.625,106.625,106.625,106.625,0
20090201|2008-08-11 09:00,11,106.75,106.8,106.575,106.625,0
20090201|2008-08-11 09:30,11,106.325,106.45,106.325,106.35,0
20090201|2008-08-11 10:00,11,106.4,106.4,106.35,106.4,0
20090201|2008-08-11 10:30,11,106.4,106.45,106.4,106.45,0
20090201|2008-08-11 11:00,11,106.475,106.5,106.4,106.5,0
20090201|2008-08-11 11:30,11,106.55,106.55,106.35,106.45,0
20090201|2008-08-11 12:00,11,106.55,106.7,106.525,106.625,0
20090201|2008-08-11 12:30,11,106.675,106.95,106.65,106.8,0
20090201|2008-08-11 13:00,11,106.95,107,106.825,107,0
20090201|2008-08-11 16:00,11,107.15,107.15,107.15,107.15,0
20090201|2008-08-11 21:30,12,107.15,107.15,107.15,107.15,0
20090201|2008-08-11 22:00,12,107.15,107.15,107.15,107.15,0
20090201|2008-08-11 23:30,12,107.125,107.125,107.125,107.125,0
20090201|2008-08-12 00:30,12,107.125,107.125,107.125,107.125,0
20090201|2008-08-12 01:00,12,107.125,107.125,107.125,107.125,0
20090201|2008-08-12 04:00,12,107.125,107.15,107.125,107.15,0
20090201|2008-08-12 06:00,12,107.15,107.15,107.15,107.15,0
20090201|2008-08-12 07:00,12,107.15,107.15,107.15,107.15,0
20090201|2008-08-12 07:30,12,107.225,107.225,107.15,107.15,0
20090201|2008-08-12 08:00,12,107.15,107.15,107.125,107.125,0
20090201|2008-08-12 08:30,12,106.85,107,106.825,106.975,0
20090201|2008-08-12 09:00,12,107,107.1,106.875,107.1,0
20090201|2008-08-12 09:30,12,107.175,107.4,107,107.15,0
20090201|2008-08-12 10:00,12,107.225,107.25,107.075,107.15,0
20090201|2008-08-12 10:30,12,107.1,107.1,106.725,107,0
20090201|2008-08-12 11:00,12,107.225,107.225,106.9,106.925,0
20090201|2008-08-12 11:30,12,106.9,107.15,106.9,107.15,0
20090201|2008-08-12 12:00,12,107.25,107.325,107.25,107.325,0
20090201|2008-08-12 12:30,12,107.375,107.85,107.375,107.85,0
20090201|2008-08-12 16:00,12,107.875,107.875,107.875,107.875,0
20090201|2008-08-12 22:30,13,107.7,107.7,107.7,107.7,0
20090201|2008-08-13 08:00,13,107.7,107.75,107.7,107.75,0
20090201|2008-08-13 08:30,13,107.725,107.95,107.725,107.95,0
20090201|2008-08-13 09:00,13,107.825,107.95,107.6,107.6,0
20090201|2008-08-13 09:30,13,107.575,107.75,107.5,107.725,0
20090201|2008-08-13 10:00,13,107.7,107.95,107.625,107.625,0
20090201|2008-08-13 10:30,13,107.65,107.75,107.575,107.575,0
20090201|2008-08-13 11:00,13,107.675,107.725,107.6,107.6,0
20090201|2008-08-13 11:30,13,107.8,107.975,107.8,107.975,0
20090201|2008-08-13 12:00,13,107.825,108.35,107.825,108.35,0
20090201|2008-08-13 12:30,13,108.4,108.825,108.375,108.75,0
20090201|2008-08-13 13:00,13,108.75,108.9,108.75,108.875,0
20090201|2008-08-13 13:30,13,108.9,108.9,108.9,108.9,0
20090201|2008-08-13 14:00,13,108.775,108.775,108.775,108.775,0
20090201|2008-08-13 14:30,13,108.775,108.775,108.775,108.775,0
20090201|2008-08-13 15:00,13,108.6,108.6,108.6,108.6,0
20090201|2008-08-13 16:00,13,108.975,108.975,108.975,108.975,0
20090201|2008-08-13 18:00,14,108.975,109.15,108.975,109.15,0
20090201|2008-08-13 18:30,14,109,109,109,109,0
20090201|2008-08-13 20:30,14,109.175,109.275,109.175,109.275,0
20090201|2008-08-14 07:30,14,109,109,108.975,108.975,0
20090201|2008-08-14 08:00,14,108.975,108.975,108.975,108.975,0
20090201|2008-08-14 08:30,14,109,109.05,109,109.05,0
20090201|2008-08-14 09:00,14,108.975,109,108.55,108.55,0
20090201|2008-08-14 09:30,14,108.55,108.7,108.55,108.55,0
20090201|2008-08-14 10:00,14,108.55,108.6,108.525,108.525,0
20090201|2008-08-14 10:30,14,108.55,108.55,108.425,108.425,0
20090201|2008-08-14 11:00,14,108.55,108.625,108.4,108.6,0
20090201|2008-08-14 11:30,14,108.6,108.6,108.3,108.4,0
20090201|2008-08-14 12:00,14,108.625,108.7,108.625,108.675,0
20090201|2008-08-14 12:30,14,108.7,109,108.7,108.95,0
20090201|2008-08-14 13:00,14,108.95,108.95,108.875,108.95,0
20090201|2008-08-14 13:30,14,108.925,108.925,108.925,108.925,0
20090201|2008-08-14 16:00,14,108.925,108.925,108.925,108.925,0
20090201|2008-08-15 07:30,15,108.55,108.55,108.5,108.55,0
20090201|2008-08-15 08:00,15,108.425,108.425,108.4,108.4,0
20090201|2008-08-15 08:30,15,108.4,108.4,108.2,108.2,0
20090201|2008-08-15 09:00,15,108.225,108.225,107.1,107.3,0
20090201|2008-08-15 09:30,15,107.3,107.425,107.15,107.15,0
20090201|2008-08-15 10:00,15,107.15,107.15,106.45,106.8,0
20090201|2008-08-15 10:30,15,106.7,106.975,106.6,106.95,0
20090201|2008-08-15 11:00,15,106.825,106.825,106.725,106.725,0
20090201|2008-08-15 11:30,15,106.925,107.05,106.925,106.95,0
20090201|2008-08-15 12:00,15,107,107,107,107,0
20090201|2008-08-15 12:30,15,107.1,107.275,106.975,107,0
20090201|2008-08-15 13:00,15,106.8,107,106.8,107,0
20090201|2008-08-15 16:00,15,106.9,106.9,106.9,106.9,0
20090201|2008-08-18 09:00,18,107,107.6,107,107.075,0
20090201|2008-08-18 09:30,18,107.15,107.25,107,107.15,0
20090201|2008-08-18 10:00,18,107.05,107.475,107.025,107.475,0
20090201|2008-08-18 10:30,18,107.425,107.425,107.25,107.3,0
20090201|2008-08-18 11:00,18,107.4,107.5,107.375,107.5,0
20090201|2008-08-18 11:30,18,107.4,107.5,107.4,107.45,0
20090201|2008-08-18 12:00,18,107.5,107.5,107.3,107.325,0
20090201|2008-08-18 12:30,18,107.25,107.25,107.05,107.075,0
20090201|2008-08-18 13:00,18,107.15,107.225,107.15,107.15,0
20090201|2008-08-18 13:30,18,107.25,107.25,107.25,107.25,0
20090201|2008-08-18 14:30,18,107.2,107.2,107.2,107.2,0
20090201|2008-08-18 15:00,18,107.075,107.075,107.075,107.075,0
20090201|2008-08-18 16:00,18,107.175,107.175,107.175,107.175,0
20090201|2008-08-19 07:00,19,107.025,107.025,107.025,107.025,0
20090201|2008-08-19 07:30,19,107,107,106.975,106.975,0
20090201|2008-08-19 08:00,19,106.975,106.975,106.75,106.75,0
20090201|2008-08-19 08:30,19,107.15,107.15,107,107,0
20090201|2008-08-19 09:00,19,106.9,106.925,106.4,106.55,0
20090201|2008-08-19 09:30,19,106.6,106.75,106.5,106.55,0
20090201|2008-08-19 10:00,19,106.575,106.775,106.575,106.675,0
20090201|2008-08-19 10:30,19,106.725,106.75,106.575,106.6,0
20090201|2008-08-19 11:00,19,106.85,106.975,106.75,106.85,0
20090201|2008-08-19 11:30,19,106.875,107,106.825,106.825,0
20090201|2008-08-19 12:00,19,106.85,106.85,106.625,106.625,0
20090201|2008-08-19 12:30,19,106.675,106.675,106.1,106.25,0
20090201|2008-08-19 13:00,19,106.05,106.25,106.05,106.1,0
20090201|2008-08-19 13:30,19,106.1,106.1,106.05,106.05,0
20090201|2008-08-19 15:00,19,106.1,106.1,106.1,106.1,0
20090201|2008-08-19 15:30,19,105.95,105.95,105.95,105.95,0
20090201|2008-08-19 16:00,19,105.925,105.925,105.925,105.925,0
20090201|2008-08-19 23:00,20,105.975,105.975,105.975,105.975,0
20090201|2008-08-20 03:00,20,105.975,105.975,105.975,105.975,0
20090201|2008-08-20 04:00,20,105.95,105.95,105.95,105.95,0
20090201|2008-08-20 06:00,20,106.025,106.025,105.975,105.975,0
20090201|2008-08-20 08:00,20,105.95,105.95,105.925,105.925,0
20090201|2008-08-20 08:30,20,105.925,106,105.8,105.8,0
20090201|2008-08-20 09:00,20,105.9,106,105.7,105.8,0
20090201|2008-08-20 09:30,20,105.85,105.9,105.75,105.85,0
20090201|2008-08-20 10:00,20,105.95,106.025,105.875,105.975,0
20090201|2008-08-20 10:30,20,105.925,106.55,105.925,106.5,0
20090201|2008-08-20 11:00,20,106.5,107,106.5,106.975,0
20090201|2008-08-20 11:30,20,106.975,107.025,106.85,106.875,0
20090201|2008-08-20 12:00,20,106.85,106.875,106.7,106.75,0
20090201|2008-08-20 12:30,20,106.65,106.65,106.5,106.5,0
20090201|2008-08-20 13:00,20,106.5,106.75,106.5,106.75,0
20090201|2008-08-20 13:30,20,106.725,106.725,106.725,106.725,0
20090201|2008-08-20 14:00,20,106.5,106.5,106.5,106.5,0
20090201|2008-08-20 14:30,20,106.7,106.75,106.7,106.75,0
20090201|2008-08-20 15:00,20,106.65,106.65,106.6,106.6,0
20090201|2008-08-20 15:30,20,106.5,106.575,106.5,106.5,0
20090201|2008-08-20 16:00,20,106.625,106.625,106.625,106.625,0
20090201|2008-08-20 17:00,21,106.525,106.525,106.5,106.5,0
20090201|2008-08-20 18:00,21,106.5,106.5,106.5,106.5,0
20090201|2008-08-20 18:30,21,106.575,106.575,106.55,106.55,0
20090201|2008-08-20 23:30,21,106.55,106.55,106.55,106.55,0
20090201|2008-08-21 04:30,21,106.55,106.55,106.55,106.55,0
20090201|2008-08-21 06:00,21,106.65,106.65,106.65,106.65,0
20090201|2008-08-21 06:30,21,106.7,106.75,106.7,106.75,0
20090201|2008-08-21 07:00,21,106.8,106.9,106.8,106.875,0
20090201|2008-08-21 07:30,21,106.9,107,106.875,106.875,0
20090201|2008-08-21 08:00,21,107,107,107,107,0
20090201|2008-08-21 08:30,21,107,107.175,107,107.1,0
20090201|2008-08-21 09:00,21,107.125,107.4,106.7,107.4,0
20090201|2008-08-21 09:30,21,107.35,107.65,107.35,107.525,0
20090201|2008-08-21 10:00,21,107.525,107.575,107.3,107.45,0
20090201|2008-08-21 10:30,21,107.4,107.5,107.375,107.4,0
20090201|2008-08-21 11:00,21,107.3,107.4,107.275,107.325,0
20090201|2008-08-21 11:30,21,107.35,107.35,107.275,107.3,0
20090201|2008-08-21 12:00,21,107.25,107.45,107.225,107.45,0
20090201|2008-08-21 12:30,21,107.475,108.05,107.425,107.875,0
20090201|2008-08-21 13:00,21,107.875,107.875,107.675,107.725,0
20090201|2008-08-21 16:00,21,107.675,107.675,107.675,107.675,0
20090201|2008-08-21 18:00,22,107.85,107.85,107.85,107.85,0
20090201|2008-08-21 20:30,22,107.6,107.6,107.6,107.6,0
20090201|2008-08-22 07:30,22,107.5,107.5,107.3,107.3,0
20090201|2008-08-22 08:00,22,107.375,107.375,107.25,107.25,0
20090201|2008-08-22 08:30,22,107.3,107.3,107.225,107.225,0
20090201|2008-08-22 09:00,22,107.25,107.275,107,107.075,0
20090201|2008-08-22 09:30,22,107.25,107.35,107.2,107.2,0
20090201|2008-08-22 10:00,22,107.1,107.1,106.85,106.95,0
20090201|2008-08-22 10:30,22,107.1,107.1,106.95,107,0
20090201|2008-08-22 11:00,22,107,107.025,107,107,0
20090201|2008-08-22 11:30,22,106.925,107.35,106.925,107.35,0
20090201|2008-08-22 12:00,22,107.4,107.475,107.15,107.15,0
20090201|2008-08-22 12:30,22,107.05,107.225,106.95,107.225,0
20090201|2008-08-22 13:00,22,107.2,107.25,107.1,107.25,0
20090201|2008-08-22 16:00,22,107.175,107.175,107.175,107.175,0
20090201|2008-08-25 09:00,25,107.6,108.2,107.25,107.9,0
20090201|2008-08-25 09:30,25,107.825,108.1,107.75,107.875,0
20090201|2008-08-25 10:00,25,107.875,107.9,107.375,107.425,0
20090201|2008-08-25 10:30,25,107.35,107.45,107.2,107.375,0
20090201|2008-08-25 11:00,25,107.4,107.575,107.325,107.5,0
20090201|2008-08-25 11:30,25,107.45,107.525,107.35,107.35,0
20090201|2008-08-25 12:00,25,107.325,107.425,107.3,107.425,0
20090201|2008-08-25 12:30,25,107.525,107.575,107.4,107.425,0
20090201|2008-08-25 13:00,25,107.3,107.6,107.3,107.5,0
20090201|2008-08-25 14:00,25,107.65,107.725,107.65,107.725,0
20090201|2008-08-25 15:30,25,107.65,107.675,107.65,107.675,0
20090201|2008-08-25 16:00,25,107.75,107.75,107.75,107.75,0
20090201|2008-08-26 06:00,26,107.35,107.35,107.2,107.2,0
20090201|2008-08-26 06:30,26,107.25,107.25,107.25,107.25,0
20090201|2008-08-26 07:00,26,107.1,107.1,106.275,106.625,0
20090201|2008-08-26 07:30,26,106.625,106.775,106.625,106.775,0
20090201|2008-08-26 08:00,26,106.9,106.975,106.825,106.975,0
20090201|2008-08-26 08:30,26,106.95,107.15,106.925,107.1,0
20090201|2008-08-26 09:00,26,107.225,107.375,107.125,107.25,0
20090201|2008-08-26 09:30,26,107.275,107.275,107.2,107.25,0
20090201|2008-08-26 10:00,26,107.15,107.15,107.1,107.1,0
20090201|2008-08-26 10:30,26,107.125,107.125,107,107.025,0
20090201|2008-08-26 11:00,26,107.25,107.375,107.25,107.35,0
20090201|2008-08-26 11:30,26,107.35,107.55,107.35,107.4,0
20090201|2008-08-26 12:00,26,107.45,107.45,107.2,107.2,0
20090201|2008-08-26 12:30,26,107.25,107.425,107.2,107.425,0
20090201|2008-08-26 16:00,26,107.3,107.3,107.3,107.3,0
20090201|2008-08-26 17:00,27,107,107,107,107,0
20090201|2008-08-27 04:00,27,107.125,107.125,107.125,107.125,0
20090201|2008-08-27 06:30,27,107.15,107.15,107.15,107.15,0
20090201|2008-08-27 07:00,27,107.15,107.15,107.15,107.15,0
20090201|2008-08-27 08:30,27,106.65,106.875,106.625,106.875,0
20090201|2008-08-27 09:00,27,106.875,106.875,106.15,106.2,0
20090201|2008-08-27 09:30,27,106.1,106.5,106.05,106.35,0
20090201|2008-08-27 10:00,27,106.35,106.35,106.1,106.175,0
20090201|2008-08-27 10:30,27,106.15,106.15,105.55,105.875,0
20090201|2008-08-27 11:00,27,105.85,105.95,105.7,105.725,0
20090201|2008-08-27 11:30,27,105.75,105.75,105.475,105.6,0
20090201|2008-08-27 12:00,27,105.5,105.55,105.45,105.5,0
20090201|2008-08-27 12:30,27,105.725,105.8,105.625,105.625,0
20090201|2008-08-27 13:00,27,105.65,105.7,105.625,105.7,0
20090201|2008-08-27 14:30,27,105.9,105.9,105.9,105.9,0
20090201|2008-08-27 16:00,27,105.725,105.725,105.725,105.725,0
20090201|2008-08-28 03:00,28,105.7,105.7,105.7,105.7,0
20090201|2008-08-28 08:30,28,105.6,105.6,105.6,105.6,0
20090201|2008-08-28 09:00,28,105.6,106.3,105.6,106.3,0
20090201|2008-08-28 09:30,28,106.25,106.25,106,106.125,0
20090201|2008-08-28 10:00,28,106.05,106.05,105.875,105.975,0
20090201|2008-08-28 10:30,28,106.025,106.15,105.875,106.1,0
20090201|2008-08-28 11:00,28,106.1,106.325,106.1,106.3,0
20090201|2008-08-28 11:30,28,106.3,106.4,106.275,106.4,0
20090201|2008-08-28 12:00,28,106.35,106.35,106.175,106.275,0
20090201|2008-08-28 12:30,28,106.225,106.225,106.05,106.1,0
20090201|2008-08-28 13:00,28,106.2,106.2,106.1,106.1,0
20090201|2008-08-28 13:30,28,106.1,106.1,106.1,106.1,0
20090201|2008-08-28 15:00,28,106.1,106.1,106,106,0
20090201|2008-08-28 15:30,28,105.925,105.975,105.875,105.875,0
20090201|2008-08-28 16:00,28,106.2,106.2,106.2,106.2,0
20090201|2008-08-29 07:00,29,106.05,106.05,106.05,106.05,0
20090201|2008-08-29 07:30,29,106.1,106.1,106.05,106.05,0
20090201|2008-08-29 08:00,29,106.05,106.05,106.05,106.05,0
20090201|2008-08-29 08:30,29,106.15,106.2,106.125,106.125,0
20090201|2008-08-29 09:00,29,106.15,106.275,105.975,105.975,0
20090201|2008-08-29 09:30,29,106.1,106.2,105.95,105.975,0
20090201|2008-08-29 10:00,29,106,106.1,105.9,106.075,0
20090201|2008-08-29 10:30,29,106.1,106.2,106.1,106.2,0
20090201|2008-08-29 11:00,29,106.175,106.625,106.125,106.55,0
20090201|2008-08-29 11:30,29,106.575,107.125,106.45,107.1,0
20090201|2008-08-29 12:00,29,107,107.05,106.95,107.025,0
20090201|2008-08-29 12:30,29,106.8,106.9,106.375,106.5,0
20090201|2008-08-29 13:00,29,106.425,106.75,106.425,106.65,0
20090201|2008-08-29 16:00,29,106.725,106.725,106.725,106.725,0
20090201|2008-09-02 02:00,2,106.7,106.7,106.7,106.7,0
20090201|2008-09-02 05:30,2,106.75,107.35,106.75,107.1,0
20090201|2008-09-02 06:00,2,107.6,107.85,107.1,107.4,0
20090201|2008-09-02 07:00,2,106.975,106.975,106.725,106.725,0
20090201|2008-09-02 07:30,2,106.65,106.8,106.65,106.8,0
20090201|2008-09-02 08:00,2,106.65,106.8,106.45,106.8,0
20090201|2008-09-02 08:30,2,106.8,106.85,106.625,106.625,0
20090201|2008-09-02 09:00,2,106.7,106.875,106.35,106.85,0
20090201|2008-09-02 09:30,2,106.7,106.75,106.575,106.75,0
20090201|2008-09-02 10:00,2,106.675,106.85,106.6,106.75,0
20090201|2008-09-02 10:30,2,106.7,106.775,106.6,106.675,0
20090201|2008-09-02 11:00,2,106.6,106.6,106.35,106.4,0
20090201|2008-09-02 11:30,2,106.5,106.6,106.475,106.55,0
20090201|2008-09-02 12:00,2,106.65,106.65,106.4,106.55,0
20090201|2008-09-02 12:30,2,106.6,106.725,106.425,106.55,0
20090201|2008-09-02 13:00,2,106.425,106.55,106.4,106.5,0
20090201|2008-09-02 13:30,2,106.6,106.6,106.5,106.5,0
20090201|2008-09-02 14:00,2,106.5,106.5,106.5,106.5,0
20090201|2008-09-02 14:30,2,106.6,106.6,106.6,106.6,0
20090201|2008-09-02 15:30,2,106.55,106.55,106.5,106.5,0
20090201|2008-09-02 16:00,2,106.75,106.75,106.75,106.75,0
20090201|2008-09-02 17:00,3,106.5,106.5,106.5,106.5,0
20090201|2008-09-02 17:30,3,106.5,106.5,106.5,106.5,0
20090201|2008-09-02 22:30,3,106.55,106.55,106.525,106.525,0
20090201|2008-09-03 00:30,3,106.5,106.5,106.5,106.5,0
20090201|2008-09-03 03:30,3,106.5,106.5,106.5,106.5,0
20090201|2008-09-03 06:30,3,106.375,106.375,106.375,106.375,0
20090201|2008-09-03 07:00,3,106.275,106.275,106.25,106.25,0
20090201|2008-09-03 07:30,3,106.25,106.25,106.25,106.25,0
20090201|2008-09-03 08:00,3,106.2,106.35,106.2,106.275,0
20090201|2008-09-03 08:30,3,106.225,106.3,106.225,106.3,0
20090201|2008-09-03 09:00,3,106.35,106.45,106.2,106.3,0
20090201|2008-09-03 09:30,3,106.375,106.475,106.275,106.35,0
20090201|2008-09-03 10:00,3,106.4,106.4,106.2,106.3,0
20090201|2008-09-03 10:30,3,106.3,106.35,106.275,106.35,0
20090201|2008-09-03 11:00,3,106.275,106.35,106.1,106.2,0
20090201|2008-09-03 11:30,3,106.125,106.175,106.05,106.125,0
20090201|2008-09-03 12:00,3,106.15,106.175,105.9,105.975,0
20090201|2008-09-03 12:30,3,105.95,106.05,105.9,105.9,0
20090201|2008-09-03 13:00,3,105.8,105.875,105.7,105.775,0
20090201|2008-09-03 13:30,3,105.725,105.725,105.7,105.7,0
20090201|2008-09-03 14:00,3,105.7,105.8,105.7,105.725,0
20090201|2008-09-03 14:30,3,105.8,105.8,105.8,105.8,0
20090201|2008-09-03 15:00,3,105.725,105.725,105.725,105.725,0
20090201|2008-09-03 15:30,3,105.75,105.75,105.7,105.7,0
20090201|2008-09-03 16:00,3,105.825,105.825,105.825,105.825,0
20090201|2008-09-03 17:30,4,105.625,105.625,105.625,105.625,0
20090201|2008-09-03 18:30,4,105.625,105.7,105.625,105.7,0
20090201|2008-09-03 19:00,4,105.675,105.675,105.6,105.6,0
20090201|2008-09-03 19:30,4,105.675,105.675,105.675,105.675,0
20090201|2008-09-03 21:30,4,105.7,105.7,105.7,105.7,0
20090201|2008-09-03 22:00,4,105.675,105.675,105.675,105.675,0
20090201|2008-09-03 22:30,4,105.8,105.8,105.8,105.8,0
20090201|2008-09-04 01:00,4,105.675,105.675,105.675,105.675,0
20090201|2008-09-04 07:30,4,105.875,105.875,105.875,105.875,0
20090201|2008-09-04 08:30,4,105.7,105.725,105.675,105.7,0
20090201|2008-09-04 09:00,4,105.75,105.9,105.6,105.775,0
20090201|2008-09-04 09:30,4,105.675,105.725,105.55,105.625,0
20090201|2008-09-04 10:00,4,105.6,105.675,105.45,105.575,0
20090201|2008-09-04 10:30,4,105.625,105.7,105.575,105.65,0
20090201|2008-09-04 11:00,4,105.7,105.85,105.7,105.775,0
20090201|2008-09-04 11:30,4,105.75,105.85,105.675,105.85,0
20090201|2008-09-04 12:00,4,105.8,106.175,105.8,106.15,0
20090201|2008-09-04 12:30,4,106.125,106.2,105.95,106.1,0
20090201|2008-09-04 13:00,4,106.05,106.1,105.9,106.1,0
20090201|2008-09-04 13:30,4,105.925,105.95,105.925,105.95,0
20090201|2008-09-04 14:00,4,105.95,105.95,105.95,105.95,0
20090201|2008-09-04 14:30,4,105.825,105.9,105.825,105.9,0
20090201|2008-09-04 15:00,4,105.85,105.9,105.85,105.9,0
20090201|2008-09-04 15:30,4,105.9,105.9,105.65,105.7,0
20090201|2008-09-04 16:00,4,106.1,106.1,106.1,106.1,0
20090201|2008-09-04 17:00,5,105.7,105.7,105.7,105.7,0
20090201|2008-09-04 18:00,5,105.8,105.85,105.8,105.8,0
20090201|2008-09-04 18:30,5,105.85,105.85,105.8,105.8,0
20090201|2008-09-04 19:00,5,105.8,105.8,105.8,105.8,0
20090201|2008-09-04 19:30,5,105.7,105.7,105.7,105.7,0
20090201|2008-09-05 02:30,5,105.85,105.85,105.85,105.85,0
20090201|2008-09-05 05:00,5,105.65,105.65,105.65,105.65,0
20090201|2008-09-05 05:30,5,105.65,105.65,105.65,105.65,0
20090201|2008-09-05 06:00,5,105.65,105.65,105.65,105.65,0
20090201|2008-09-05 06:30,5,105.5,105.5,105.5,105.5,0
20090201|2008-09-05 07:00,5,105.5,105.55,105.475,105.5,0
20090201|2008-09-05 07:30,5,105.55,105.55,105.475,105.475,0
20090201|2008-09-05 08:00,5,105.375,105.45,105.325,105.45,0
20090201|2008-09-05 08:30,5,105.4,105.5,105.3,105.3,0
20090201|2008-09-05 09:00,5,105.5,105.5,104.95,105.325,0
20090201|2008-09-05 09:30,5,105.425,105.75,105.375,105.375,0
20090201|2008-09-05 10:00,5,105.375,105.55,105.35,105.5,0
20090201|2008-09-05 10:30,5,105.6,105.6,105.45,105.45,0
20090201|2008-09-05 11:00,5,105.45,105.475,105.25,105.3,0
20090201|2008-09-05 11:30,5,105.3,105.45,105.15,105.45,0
20090201|2008-09-05 12:00,5,105.475,105.6,105.475,105.55,0
20090201|2008-09-05 12:30,5,105.5,105.8,105.425,105.8,0
20090201|2008-09-05 13:00,5,105.65,105.775,105.35,105.775,0
20090201|2008-09-05 16:00,5,105.8,105.8,105.8,105.8,0
20090201|2008-09-08 09:00,8,106.05,106.1,106.05,106.05,0
20090201|2008-09-08 09:30,8,106.05,106.25,106,106.2,0
20090201|2008-09-08 10:00,8,106.175,106.175,105.9,106.025,0
20090201|2008-09-08 10:30,8,105.925,105.925,105.85,105.85,0
20090201|2008-09-08 11:00,8,105.825,105.975,105.8,105.925,0
20090201|2008-09-08 11:30,8,105.925,105.925,105.9,105.9,0
20090201|2008-09-08 12:00,8,106,106,105.75,105.875,0
20090201|2008-09-08 12:30,8,106.05,106.2,105.95,106.15,0
20090201|2008-09-08 13:00,8,106.15,106.25,106.1,106.15,0
20090201|2008-09-08 13:30,8,106.15,106.15,106.15,106.15,0
20090201|2008-09-08 14:00,8,106.1,106.225,106.1,106.225,0
20090201|2008-09-08 14:30,8,106.25,106.25,106.125,106.125,0
20090201|2008-09-08 15:00,8,106.175,106.175,106.1,106.125,0
20090201|2008-09-08 15:30,8,106.125,106.125,106.125,106.125,0
20090201|2008-09-08 16:00,8,106.325,106.325,106.325,106.325,0
20090201|2008-09-08 19:00,9,106.15,106.15,106.15,106.15,0
20090201|2008-09-08 22:00,9,106.05,106.05,106.05,106.05,0
20090201|2008-09-09 04:00,9,106.1,106.1,106.1,106.1,0
20090201|2008-09-09 05:00,9,105.9,106.15,105.9,106.15,0
20090201|2008-09-09 06:00,9,106,106,106,106,0
20090201|2008-09-09 07:30,9,105.95,105.95,105.825,105.85,0
20090201|2008-09-09 08:00,9,105.85,105.85,105.8,105.85,0
20090201|2008-09-09 08:30,9,105.85,105.85,105.725,105.85,0
20090201|2008-09-09 09:00,9,105.9,105.95,105.55,105.55,0
20090201|2008-09-09 09:30,9,105.55,105.55,105.25,105.375,0
20090201|2008-09-09 10:00,9,105.45,105.5,105.25,105.25,0
20090201|2008-09-09 10:30,9,105.375,105.425,105.2,105.2,0
20090201|2008-09-09 11:00,9,105.25,105.4,105.225,105.4,0
20090201|2008-09-09 11:30,9,105.325,105.4,105.3,105.375,0
20090201|2008-09-09 12:00,9,105.325,105.425,105.3,105.4,0
20090201|2008-09-09 12:30,9,105.425,105.65,105.4,105.5,0
20090201|2008-09-09 13:00,9,105.5,105.775,105.45,105.775,0
20090201|2008-09-09 14:30,9,105.5,105.5,105.5,105.5,0
20090201|2008-09-09 15:00,9,105.4,105.4,105.2,105.2,0
20090201|2008-09-09 16:00,9,105.8,105.8,105.8,105.8,0
20090201|2008-09-09 17:00,10,105.25,105.25,105.25,105.25,0
20090201|2008-09-09 20:30,10,105.1,105.1,105.05,105.05,0
20090201|2008-09-09 21:00,10,105.15,105.15,105.15,105.15,0
20090201|2008-09-10 06:00,10,105.125,105.125,105.125,105.125,0
20090201|2008-09-10 07:00,10,105.2,105.2,105.2,105.2,0
20090201|2008-09-10 07:30,10,105.1,105.1,105,105,0
20090201|2008-09-10 08:30,10,105.3,105.45,105.3,105.45,0
20090201|2008-09-10 09:00,10,105.5,105.725,105.35,105.4,0
20090201|2008-09-10 09:30,10,105.475,105.475,105.275,105.275,0
20090201|2008-09-10 10:00,10,105.275,105.3,104.85,104.925,0
20090201|2008-09-10 10:30,10,104.875,104.925,104.75,104.775,0
20090201|2008-09-10 11:00,10,104.8,104.875,104.6,104.875,0
20090201|2008-09-10 11:30,10,104.9,105.1,104.9,104.9,0
20090201|2008-09-10 12:00,10,104.925,105.025,104.775,104.775,0
20090201|2008-09-10 12:30,10,104.775,104.85,104.7,104.8,0
20090201|2008-09-10 13:00,10,104.6,104.6,104.575,104.575,0
20090201|2008-09-10 13:30,10,104.625,104.65,104.575,104.575,0
20090201|2008-09-10 14:00,10,104.575,104.575,104.575,104.575,0
20090201|2008-09-10 15:00,10,104.55,104.55,104.45,104.45,0
20090201|2008-09-10 15:30,10,104.6,104.625,104.45,104.45,0
20090201|2008-09-10 16:00,10,104.675,104.675,104.675,104.675,0
20090201|2008-09-10 17:30,11,104.4,104.4,104.4,104.4,0
20090201|2008-09-10 18:00,11,104.475,104.475,104.4,104.4,0
20090201|2008-09-10 20:00,11,104.4,104.4,104.4,104.4,0
20090201|2008-09-11 02:00,11,104.4,104.4,104.4,104.4,0
20090201|2008-09-11 02:30,11,104.4,104.4,104.4,104.4,0
20090201|2008-09-11 04:00,11,104.4,104.4,104.4,104.4,0
20090201|2008-09-11 05:30,11,104.4,104.4,104.4,104.4,0
20090201|2008-09-11 06:00,11,104.4,104.4,104.4,104.4,0
20090201|2008-09-11 06:30,11,104.4,104.4,104.35,104.35,0
20090201|2008-09-11 07:00,11,104.35,104.35,104.35,104.35,0
20090201|2008-09-11 07:30,11,104.35,104.5,104.35,104.35,0
20090201|2008-09-11 08:00,11,104.35,104.45,104.35,104.35,0
20090201|2008-09-11 08:30,11,104.4,104.5,104.4,104.45,0
20090201|2008-09-11 09:00,11,104.45,105.15,104.25,104.85,0
20090201|2008-09-11 09:30,11,104.85,104.875,104.2,104.35,0
20090201|2008-09-11 10:00,11,104.35,104.4,103.85,103.95,0
20090201|2008-09-11 10:30,11,104,104.25,103.95,104.25,0
20090201|2008-09-11 11:00,11,104.325,104.475,104.325,104.325,0
20090201|2008-09-11 11:30,11,104.525,104.575,104.425,104.5,0
20090201|2008-09-11 12:00,11,104.45,104.8,104.35,104.7,0
20090201|2008-09-11 12:30,11,104.675,104.825,104.55,104.725,0
20090201|2008-09-11 13:00,11,104.85,104.85,104.75,104.75,0
20090201|2008-09-11 13:30,11,104.75,104.8,104.75,104.8,0
20090201|2008-09-11 14:30,11,104.65,104.65,104.6,104.6,0
20090201|2008-09-11 15:30,11,104.825,104.825,104.825,104.825,0
20090201|2008-09-11 16:00,11,104.75,104.75,104.75,104.75,0
20090201|2008-09-11 18:00,12,104.75,104.75,104.75,104.75,0
20090201|2008-09-12 05:00,12,104.55,104.55,104.55,104.55,0
20090201|2008-09-12 07:00,12,104.75,104.75,104.75,104.75,0
20090201|2008-09-12 07:30,12,104.75,105,104.75,105,0
20090201|2008-09-12 08:00,12,105,105.3,104.9,105.3,0
20090201|2008-09-12 08:30,12,105.275,105.35,105.2,105.2,0
20090201|2008-09-12 09:00,12,105.3,105.475,105.2,105.3,0
20090201|2008-09-12 09:30,12,105.325,105.325,105,105.05,0
20090201|2008-09-12 10:00,12,105.1,105.25,105.1,105.175,0
20090201|2008-09-12 10:30,12,105.225,105.3,105.225,105.25,0
20090201|2008-09-12 11:00,12,105.175,105.225,104.8,104.925,0
20090201|2008-09-12 11:30,12,104.875,104.875,104.575,104.8,0
20090201|2008-09-12 12:00,12,104.85,105.175,104.85,105.075,0
20090201|2008-09-12 12:30,12,105.1,105.5,105.1,105.3,0
20090201|2008-09-12 13:00,12,105.45,105.6,105.15,105.25,0
20090201|2008-09-12 16:00,12,105.55,105.55,105.55,105.55,0
20090201|2008-09-15 09:00,15,104.65,105.225,104.4,105.1,0
20090201|2008-09-15 09:30,15,105.05,105.15,104.95,105.15,0
20090201|2008-09-15 10:00,15,105.175,106.3,105.175,105.95,0
20090201|2008-09-15 10:30,15,106,106.075,105.9,106,0
20090201|2008-09-15 11:00,15,106.025,106.2,105.9,106.125,0
20090201|2008-09-15 11:30,15,106.075,106.15,106,106.05,0
20090201|2008-09-15 12:00,15,106,106.2,105.85,106,0
20090201|2008-09-15 12:30,15,105.975,106.125,105.825,105.9,0
20090201|2008-09-15 13:00,15,105.85,106,105.775,105.975,0
20090201|2008-09-15 13:30,15,106,106,105.8,105.8,0
20090201|2008-09-15 14:30,15,106,106,106,106,0
20090201|2008-09-15 15:00,15,106,106,105.675,105.675,0
20090201|2008-09-15 15:30,15,105.65,105.65,105.65,105.65,0
20090201|2008-09-15 16:00,15,105.75,105.75,105.75,105.75,0
20090201|2008-09-15 17:00,16,105.65,105.65,105.65,105.65,0
20090201|2008-09-15 17:30,16,105.675,105.675,105.675,105.675,0
20090201|2008-09-15 20:00,16,105.575,105.6,105.55,105.55,0
20090201|2008-09-15 21:00,16,105.6,105.6,105.6,105.6,0
20090201|2008-09-15 21:30,16,105.35,105.35,105.05,105.05,0
20090201|2008-09-15 23:00,16,105.1,105.175,105.1,105.175,0
20090201|2008-09-16 03:00,16,105.4,105.4,105.4,105.4,0
20090201|2008-09-16 04:00,16,105.4,105.4,105.4,105.4,0
20090201|2008-09-16 08:00,16,105.3,105.3,105.025,105.025,0
20090201|2008-09-16 08:30,16,105,105,104.6,104.6,0
20090201|2008-09-16 09:00,16,104.65,104.925,104.525,104.9,0
20090201|2008-09-16 09:30,16,104.9,105.25,104.9,104.9,0
20090201|2008-09-16 10:00,16,104.8,104.85,104.2,104.25,0
20090201|2008-09-16 10:30,16,104.1,104.25,103.95,104.225,0
20090201|2008-09-16 11:00,16,104.15,104.2,104,104,0
20090201|2008-09-16 11:30,16,104.15,104.35,104.05,104.05,0
20090201|2008-09-16 12:00,16,104.1,104.1,103.3,103.375,0
20090201|2008-09-16 12:30,16,103.3,104.35,103.25,103.75,0
20090201|2008-09-16 13:00,16,103.85,104,103.275,103.425,0
20090201|2008-09-16 13:30,16,103.55,103.55,103.55,103.55,0
20090201|2008-09-16 14:00,16,103.55,103.55,103.5,103.55,0
20090201|2008-09-16 14:30,16,103.55,103.55,103.55,103.55,0
20090201|2008-09-16 15:30,16,103.55,103.55,103.55,103.55,0
20090201|2008-09-16 16:00,16,103.725,103.725,103.725,103.725,0
20090201|2008-09-16 17:00,17,103.55,103.55,103.55,103.55,0
20090201|2008-09-16 18:00,17,103.55,103.6,103.55,103.6,0
20090201|2008-09-16 18:30,17,103.6,103.6,103.6,103.6,0
20090201|2008-09-16 19:00,17,103.6,103.6,103.6,103.6,0
20090201|2008-09-16 19:30,17,103.6,103.6,103.6,103.6,0
20090201|2008-09-16 20:00,17,103.6,103.6,103.55,103.6,0
20090201|2008-09-16 20:30,17,103.6,103.6,103.6,103.6,0
20090201|2008-09-16 22:30,17,103.65,103.65,103.65,103.65,0
20090201|2008-09-17 01:00,17,103.65,103.65,103.65,103.65,0
20090201|2008-09-17 02:00,17,103.65,103.65,103.65,103.65,0
20090201|2008-09-17 03:30,17,103.65,103.65,103.65,103.65,0
20090201|2008-09-17 04:00,17,103.625,103.65,103.625,103.65,0
20090201|2008-09-17 05:00,17,103.625,103.625,103.625,103.625,0
20090201|2008-09-17 05:30,17,103.65,103.65,103.65,103.65,0
20090201|2008-09-17 06:00,17,103.65,103.65,103.65,103.65,0
20090201|2008-09-17 06:30,17,103.8,103.95,103.8,103.95,0
20090201|2008-09-17 07:00,17,103.95,103.95,103.95,103.95,0
20090201|2008-09-17 07:30,17,104,104.1,104,104,0
20090201|2008-09-17 08:00,17,103.95,103.95,103.95,103.95,0
20090201|2008-09-17 08:30,17,104,104.275,104,104.225,0
20090201|2008-09-17 09:00,17,104.25,104.7,104.025,104.175,0
20090201|2008-09-17 09:30,17,104.075,104.25,103.375,103.7,0
20090201|2008-09-17 10:00,17,103.7,103.7,103.5,103.55,0
20090201|2008-09-17 10:30,17,103.4,103.4,103,103.25,0
20090201|2008-09-17 11:00,17,103.2,103.25,102.775,103.075,0
20090201|2008-09-17 11:30,17,103.15,103.35,103.05,103.325,0
20090201|2008-09-17 12:00,17,103.325,104.2,103.325,103.9,0
20090201|2008-09-17 12:30,17,104.15,104.2,103.225,103.8,0
20090201|2008-09-17 13:00,17,103.625,103.8,103.525,103.8,0
20090201|2008-09-17 14:30,17,103.6,103.6,103.6,103.6,0
20090201|2008-09-17 15:00,17,103.55,103.55,103.5,103.5,0
20090201|2008-09-17 15:30,17,103.275,103.275,103.125,103.125,0
20090201|2008-09-17 16:00,17,103.75,103.75,103.75,103.75,0
20090201|2008-09-17 17:00,18,103.5,103.75,103.5,103.75,0
20090201|2008-09-17 17:30,18,103.75,103.75,103.75,103.75,0
20090201|2008-09-17 18:30,18,103.75,103.75,103.75,103.75,0
20090201|2008-09-17 19:00,18,103.75,103.75,103.75,103.75,0
20090201|2008-09-17 21:00,18,103.75,103.75,103.75,103.75,0
20090201|2008-09-17 23:00,18,103.75,103.75,103.75,103.75,0
20090201|2008-09-18 04:00,18,103.775,103.775,103.775,103.775,0
20090201|2008-09-18 05:30,18,103.775,103.775,103.775,103.775,0
20090201|2008-09-18 06:00,18,103.925,103.925,103.925,103.925,0
20090201|2008-09-18 07:00,18,104,104,104,104,0
20090201|2008-09-18 07:30,18,104.1,104.1,104,104.1,0
20090201|2008-09-18 08:00,18,104.1,104.15,103.975,104.05,0
20090201|2008-09-18 08:30,18,103.95,104.175,103.95,104.05,0
20090201|2008-09-18 09:00,18,104,104.05,103,103,0
20090201|2008-09-18 09:30,18,103,103.15,102.675,102.75,0
20090201|2008-09-18 10:00,18,103,103.25,102.9,102.925,0
20090201|2008-09-18 10:30,18,102.8,102.8,101.475,101.475,0
20090201|2008-09-18 11:00,18,101.6,101.8,101.275,101.6,0
20090201|2008-09-18 11:30,18,101.575,101.75,101.325,101.325,0
20090201|2008-09-18 12:00,18,101.375,101.725,101.2,101.625,0
20090201|2008-09-18 12:30,18,101.425,101.8,101.325,101.75,0
20090201|2008-09-18 13:00,18,101.65,102.2,101.2,101.2,0
20090201|2008-09-18 13:30,18,101.475,101.6,101.475,101.575,0
20090201|2008-09-18 14:00,18,101.6,101.7,101.6,101.7,0
20090201|2008-09-18 14:30,18,102,102.05,101.875,102,0
20090201|2008-09-18 15:00,18,102.1,102.1,102.1,102.1,0
20090201|2008-09-18 16:00,18,101.7,101.7,101.7,101.7,0
20090201|2008-09-18 17:00,19,102.125,102.125,102,102,0
20090201|2008-09-18 18:00,19,102,102,102,102,0
20090201|2008-09-18 18:30,19,102.225,102.225,102,102,0
20090201|2008-09-18 20:00,19,102,102,102,102,0
20090201|2008-09-18 20:30,19,101.95,102.25,101.875,102.25,0
20090201|2008-09-19 00:00,19,102.325,102.35,102.3,102.3,0
20090201|2008-09-19 05:00,19,101.9,101.9,101.9,101.9,0
20090201|2008-09-19 05:30,19,102,102,102,102,0
20090201|2008-09-19 07:00,19,102.4,102.5,102.4,102.5,0
20090201|2008-09-19 07:30,19,102.575,102.675,102.575,102.675,0
20090201|2008-09-19 08:00,19,102.675,102.75,102.575,102.75,0
20090201|2008-09-19 08:30,19,102.775,103.075,102.775,102.9,0
20090201|2008-09-19 09:00,19,103.05,103.05,102.625,102.875,0
20090201|2008-09-19 09:30,19,102.85,102.9,102.2,102.275,0
20090201|2008-09-19 10:00,19,102.225,102.6,102.15,102.45,0
20090201|2008-09-19 10:30,19,102.425,102.5,102.375,102.5,0
20090201|2008-09-19 11:00,19,102.5,102.775,102.275,102.775,0
20090201|2008-09-19 11:30,19,102.625,103,102.625,102.975,0
20090201|2008-09-19 12:00,19,103,103.1,102.9,103.05,0
20090201|2008-09-19 12:30,19,103.05,103.175,102.8,103.175,0
20090201|2008-09-19 13:00,19,103.1,103.2,103,103.15,0
20090201|2008-09-19 16:00,19,103.175,103.175,103.175,103.175,0
20090201|2008-09-22 09:00,22,103.45,104.25,103.45,104.125,0
20090201|2008-09-22 09:30,22,104.125,104.35,104.05,104.25,0
20090201|2008-09-22 10:00,22,104.3,104.475,104.3,104.475,0
20090201|2008-09-22 10:30,22,104.475,104.675,104.4,104.5,0
20090201|2008-09-22 11:00,22,104.55,104.675,104.45,104.625,0
20090201|2008-09-22 11:30,22,104.6,104.85,104.6,104.675,0
20090201|2008-09-22 12:00,22,104.65,104.7,104.25,104.3,0
20090201|2008-09-22 12:30,22,104.25,104.6,104.25,104.4,0
20090201|2008-09-22 13:00,22,104.35,104.525,104.35,104.475,0
20090201|2008-09-22 13:30,22,104.4,104.4,104.35,104.35,0
20090201|2008-09-22 14:00,22,104.35,104.35,104.3,104.3,0
20090201|2008-09-22 14:30,22,104.4,104.525,104.3,104.3,0
20090201|2008-09-22 16:00,22,104.15,104.15,104.15,104.15,0
20090201|2008-09-23 02:00,23,104.25,104.25,104.25,104.25,0
20090201|2008-09-23 04:00,23,104.2,104.225,104.15,104.225,0
20090201|2008-09-23 04:30,23,104.15,104.15,104.1,104.1,0
20090201|2008-09-23 05:30,23,104.15,104.225,104.125,104.125,0
20090201|2008-09-23 06:00,23,104.175,104.225,104.175,104.225,0
20090201|2008-09-23 06:30,23,104,104.05,104,104.05,0
20090201|2008-09-23 07:00,23,104.225,104.3,104.225,104.25,0
20090201|2008-09-23 07:30,23,104.15,104.275,104.15,104.275,0
20090201|2008-09-23 08:00,23,104.05,104.05,104.05,104.05,0
20090201|2008-09-23 08:30,23,104.05,104.05,103.875,103.95,0
20090201|2008-09-23 09:00,23,103.95,103.975,103.55,103.975,0
20090201|2008-09-23 09:30,23,104.15,104.225,104,104.125,0
20090201|2008-09-23 10:00,23,104.125,104.15,103.925,103.925,0
20090201|2008-09-23 10:30,23,103.85,104,103.75,104,0
20090201|2008-09-23 11:00,23,103.85,103.925,103.825,103.925,0
20090201|2008-09-23 11:30,23,104,104,103.875,103.875,0
20090201|2008-09-23 12:00,23,103.825,103.9,103.675,103.9,0
20090201|2008-09-23 12:30,23,103.85,104.1,103.675,103.85,0
20090201|2008-09-23 13:00,23,103.825,103.875,103.7,103.8,0
20090201|2008-09-23 13:30,23,103.8,103.8,103.8,103.8,0
20090201|2008-09-23 14:30,23,103.8,103.8,103.8,103.8,0
20090201|2008-09-23 16:00,23,103.675,103.675,103.675,103.675,0
20090201|2008-09-23 19:30,24,103.925,103.925,103.925,103.925,0
20090201|2008-09-23 20:00,24,103.9,103.9,103.9,103.9,0
20090201|2008-09-23 20:30,24,103.95,104,103.95,104,0
20090201|2008-09-23 22:00,24,104,104,104,104,0
20090201|2008-09-23 22:30,24,104,104,103.95,103.95,0
20090201|2008-09-24 00:30,24,103.975,103.975,103.975,103.975,0
20090201|2008-09-24 01:00,24,104,104,104,104,0
20090201|2008-09-24 01:30,24,104,104,103.925,104,0
20090201|2008-09-24 05:30,24,104,104,104,104,0
20090201|2008-09-24 06:00,24,104,104,104,104,0
20090201|2008-09-24 07:00,24,104.1,104.1,104.1,104.1,0
20090201|2008-09-24 07:30,24,104.075,104.075,104.05,104.05,0
20090201|2008-09-24 08:00,24,104.05,104.2,104.05,104.2,0
20090201|2008-09-24 08:30,24,104.025,104.15,104.025,104.15,0
20090201|2008-09-24 09:00,24,104.1,104.5,104.1,104.35,0
20090201|2008-09-24 09:30,24,104.3,104.35,104.15,104.3,0
20090201|2008-09-24 10:00,24,104.275,104.3,104.05,104.1,0
20090201|2008-09-24 10:30,24,104.225,104.35,104.025,104.025,0
20090201|2008-09-24 11:00,24,104,104.25,104,104.15,0
20090201|2008-09-24 11:30,24,104.15,104.25,104.1,104.175,0
20090201|2008-09-24 12:00,24,104.2,104.225,104.175,104.2,0
20090201|2008-09-24 12:30,24,104.225,104.45,104.2,104.4,0
20090201|2008-09-24 13:00,24,104.425,104.525,104.35,104.45,0
20090201|2008-09-24 13:30,24,104.375,104.45,104.375,104.45,0
20090201|2008-09-24 14:00,24,104.45,104.475,104.45,104.475,0
20090201|2008-09-24 14:30,24,104.425,104.425,104.425,104.425,0
20090201|2008-09-24 15:00,24,104.45,104.45,104.3,104.3,0
20090201|2008-09-24 16:00,24,104.325,104.325,104.325,104.325,0
20090201|2008-09-24 17:30,25,104.35,104.35,104.35,104.35,0
20090201|2008-09-24 18:00,25,104.35,104.35,104.35,104.35,0
20090201|2008-09-24 18:30,25,104.5,104.5,104.5,104.5,0
20090201|2008-09-24 20:30,25,104.45,104.45,104.45,104.45,0
20090201|2008-09-24 21:30,25,104.5,104.5,104.5,104.5,0
20090201|2008-09-24 22:00,25,104.525,104.525,104.525,104.525,0
20090201|2008-09-24 22:30,25,104.525,104.525,104.525,104.525,0
20090201|2008-09-24 23:30,25,104.525,104.525,104.525,104.525,0
20090201|2008-09-25 07:00,25,104.45,104.45,104.45,104.45,0
20090201|2008-09-25 07:30,25,104.375,104.425,104.375,104.425,0
20090201|2008-09-25 08:00,25,104.375,104.4,104.3,104.3,0
20090201|2008-09-25 08:30,25,104.25,104.375,104.25,104.35,0
20090201|2008-09-25 09:00,25,104.3,104.3,104,104,0
20090201|2008-09-25 09:30,25,103.95,103.975,103.8,103.9,0
20090201|2008-09-25 10:00,25,103.85,103.925,103.6,103.75,0
20090201|2008-09-25 10:30,25,103.75,103.75,103.475,103.65,0
20090201|2008-09-25 11:00,25,103.65,103.675,103.375,103.5,0
20090201|2008-09-25 11:30,25,103.55,103.925,103.55,103.75,0
20090201|2008-09-25 12:00,25,103.75,103.75,103.45,103.5,0
20090201|2008-09-25 12:30,25,103.55,103.55,103.2,103.4,0
20090201|2008-09-25 13:00,25,103.425,103.75,103.4,103.7,1
20090201|2008-09-25 13:30,25,103.5,103.5,103.45,103.475,0
20090201|2008-09-25 14:00,25,103.5,103.5,103.5,103.5,0
20090201|2008-09-25 14:30,25,103.65,103.75,103.625,103.625,0
20090201|2008-09-25 15:30,25,103.6,103.6,103.6,103.6,0
20090201|2008-09-25 16:00,25,103.5,103.5,103.5,103.5,0
20090201|2008-09-25 18:30,26,103.7,103.7,103.7,103.7,0
20090201|2008-09-25 19:00,26,103.65,103.65,103.65,103.65,0
20090201|2008-09-25 20:00,26,103.55,103.55,103.55,103.55,0
20090201|2008-09-25 21:00,26,103.55,103.55,103.55,103.55,0
20090201|2008-09-26 02:30,26,103.7,103.725,103.7,103.725,0
20090201|2008-09-26 04:30,26,103.725,103.725,103.725,103.725,0
20090201|2008-09-26 05:00,26,103.725,103.75,103.725,103.75,0
20090201|2008-09-26 07:00,26,103.55,103.55,103.55,103.55,0
20090201|2008-09-26 07:30,26,103.45,103.45,103.3,103.3,0
20090201|2008-09-26 08:00,26,103.3,103.3,103.2,103.3,0
20090201|2008-09-26 08:30,26,103.475,103.625,103.475,103.475,0
20090201|2008-09-26 09:00,26,103.6,103.7,103.25,103.25,0
20090201|2008-09-26 09:30,26,103.225,103.5,103.225,103.3,0
20090201|2008-09-26 10:00,26,103.4,103.4,103.075,103.2,0
20090201|2008-09-26 10:30,26,103.25,103.25,102.95,103.05,0
20090201|2008-09-26 11:00,26,103.05,103.05,102.2,102.75,0
20090201|2008-09-26 11:30,26,102.75,102.85,102.7,102.7,0
20090201|2008-09-26 12:00,26,102.925,102.925,102.925,102.925,0
20090201|2008-09-26 12:30,26,103,103.25,102.925,103,0
20090201|2008-09-26 13:00,26,103.2,103.2,102.975,103.175,0
20090201|2008-09-26 16:00,26,103.075,103.075,103.075,103.075,0
20090201|2008-09-29 09:00,29,102.625,102.625,101.15,101.175,0
20090201|2008-09-29 09:30,29,101.25,101.3,100.625,100.825,0
20090201|2008-09-29 10:00,29,100.775,101.1,100.775,100.95,0
20090201|2008-09-29 10:30,29,100.9,101.125,100.9,100.925,0
20090201|2008-09-29 11:00,29,100.925,101.075,100.9,100.95,0
20090201|2008-09-29 11:30,29,100.85,100.85,100.65,100.7,0
20090201|2008-09-29 12:00,29,100.825,101.225,100.775,101.05,0
20090201|2008-09-29 12:30,29,101.075,101.1,100.1,100.15,0
20090201|2008-09-29 13:00,29,100.1,100.1,100.075,100.075,0
20090201|2008-09-29 13:30,29,100.1,100.1,100.1,100.1,0
20090201|2008-09-29 16:00,29,100.1,100.1,100.1,100.1,0
20090201|2008-09-29 17:00,30,100,100,99.8,99.8,0
20090201|2008-09-29 17:30,30,99.9,99.9,99.9,99.9,0
20090201|2008-09-29 18:00,30,99.7,99.7,99.7,99.7,0
20090201|2008-09-29 18:30,30,99.625,99.625,99.6,99.6,0
20090201|2008-09-29 19:00,30,99.6,99.6,99.45,99.45,0
20090201|2008-09-29 19:30,30,99.5,99.5,99.5,99.5,0
20090201|2008-09-29 20:00,30,99.5,99.6,99.5,99.6,0
20090201|2008-09-29 20:30,30,99.6,99.6,99.6,99.6,0
20090201|2008-09-29 21:30,30,99.6,99.6,99.6,99.6,0
20090201|2008-09-29 22:00,30,99.6,99.6,99.6,99.6,0
20090201|2008-09-29 22:30,30,99.6,99.6,99.6,99.6,0
20090201|2008-09-29 23:30,30,99.7,99.825,99.7,99.825,0
20090201|2008-09-30 01:00,30,99.9,99.9,99.9,99.9,0
20090201|2008-09-30 02:30,30,99.85,99.85,99.85,99.85,0
20090201|2008-09-30 03:00,30,99.9,100,99.9,100,0
20090201|2008-09-30 04:00,30,99.6,99.6,99.55,99.55,0
20090201|2008-09-30 05:00,30,99.95,100.1,99.95,100.1,0
20090201|2008-09-30 06:00,30,100.1,100.15,100.1,100.15,0
20090201|2008-09-30 06:30,30,100.15,100.15,100.15,100.15,0
20090201|2008-09-30 07:00,30,100.15,100.15,100.15,100.15,0
20090201|2008-09-30 07:30,30,100.35,100.35,100.2,100.2,0
20090201|2008-09-30 08:00,30,100.2,100.2,100.15,100.15,0
20090201|2008-09-30 08:30,30,100.15,100.3,100.15,100.3,0
20090201|2008-09-30 09:00,30,100.25,101.2,100.25,100.95,0
20090201|2008-09-30 09:30,30,100.875,101.1,100.75,100.825,0
20090201|2008-09-30 10:00,30,100.85,100.975,100.75,100.975,0
20090201|2008-09-30 10:30,30,100.825,100.975,100.75,100.925,0
20090201|2008-09-30 11:00,30,100.95,101.45,100.9,101.025,0
20090201|2008-09-30 11:30,30,101,101.05,100.825,101,0
20090201|2008-09-30 12:00,30,101.05,101.05,100.85,100.95,0
20090201|2008-09-30 12:30,30,100.975,101.2,100.75,100.75,0
20090201|2008-09-30 13:00,30,100.75,100.8,100.65,100.775,0
20090201|2008-09-30 13:30,30,100.775,100.8,100.625,100.625,0
20090201|2008-09-30 14:00,30,100.7,100.8,100.65,100.8,0
20090201|2008-09-30 14:30,30,100.875,100.9,100.875,100.9,0
20090201|2008-09-30 15:00,30,100.9,100.95,100.9,100.95,0
20090201|2008-09-30 16:00,30,100.725,100.725,100.725,100.725,0
20090201|2008-09-30 17:00,1,100.8,100.8,100.8,100.8,0
20090201|2008-09-30 17:30,1,100.725,100.75,100.725,100.725,0
20090201|2008-09-30 18:00,1,100.725,100.8,100.725,100.8,0
20090201|2008-09-30 19:00,1,100.75,100.75,100.75,100.75,0
20090201|2008-09-30 19:30,1,100.675,100.675,100.675,100.675,0
20090201|2008-10-01 06:30,1,100.65,100.725,100.55,100.725,0
20090201|2008-10-01 07:00,1,100.725,100.725,100.55,100.725,0
20090201|2008-10-01 08:30,1,100.55,100.675,100.5,100.675,0
20090201|2008-10-01 09:00,1,100.675,100.675,100.3,100.325,0
20090201|2008-10-01 09:30,1,100.325,100.45,100.075,100.2,0
20090201|2008-10-01 10:00,1,100.15,100.15,99.75,99.9,0
20090201|2008-10-01 10:30,1,99.9,99.975,99.85,99.9,0
20090201|2008-10-01 11:00,1,100,100.3,100,100.225,0
20090201|2008-10-01 11:30,1,100.3,100.95,100.25,100.9,0
20090201|2008-10-01 12:00,1,100.675,101,100.575,100.8,0
20090201|2008-10-01 12:30,1,100.9,100.925,100.55,100.55,0
20090201|2008-10-01 13:00,1,100.8,100.8,100.375,100.5,0
20090201|2008-10-01 15:00,1,100.525,100.525,100.525,100.525,0
20090201|2008-10-01 15:30,1,100.55,100.55,100.4,100.4,0
20090201|2008-10-01 16:00,1,100.625,100.625,100.625,100.625,0
20090201|2008-10-01 17:30,2,100.5,100.725,100.5,100.725,0
20090201|2008-10-01 18:00,2,100.6,100.65,100.6,100.65,0
20090201|2008-10-01 20:30,2,100.6,100.6,100.6,100.6,0
20090201|2008-10-02 04:00,2,100.6,100.6,100.6,100.6,0
20090201|2008-10-02 07:30,2,100.3,100.3,100.25,100.25,0
20090201|2008-10-02 08:00,2,100.225,100.25,100,100,0
20090201|2008-10-02 08:30,2,99.95,100,99.45,99.45,0
20090201|2008-10-02 09:00,2,99.6,99.725,97.775,98,0
20090201|2008-10-02 09:30,2,97.925,98.15,97.825,98,0
20090201|2008-10-02 10:00,2,98,98,97.625,97.625,0
20090201|2008-10-02 10:30,2,97.625,97.825,97.625,97.7,0
20090201|2008-10-02 11:00,2,97.65,97.875,97.625,97.75,0
20090201|2008-10-02 11:30,2,97.8,97.8,97.625,97.625,0
20090201|2008-10-02 12:30,2,97.625,98.2,97.625,98.025,0
20090201|2008-10-02 13:00,2,97.9,97.95,97.775,97.775,0
20090201|2008-10-02 13:30,2,97.775,97.775,97.75,97.75,0
20090201|2008-10-02 14:00,2,97.8,97.8,97.8,97.8,0
20090201|2008-10-02 14:30,2,97.775,97.775,97.775,97.775,0
20090201|2008-10-02 15:30,2,97.775,97.775,97.775,97.775,0
20090201|2008-10-02 16:00,2,97.8,97.8,97.8,97.8,0
20090201|2008-10-02 17:00,3,97.75,97.95,97.75,97.9,0
20090201|2008-10-02 17:30,3,97.9,97.9,97.9,97.9,0
20090201|2008-10-02 18:00,3,97.85,97.85,97.85,97.85,0
20090201|2008-10-02 19:00,3,98.075,98.075,98.05,98.05,0
20090201|2008-10-02 19:30,3,98.1,98.1,98.1,98.1,0
20090201|2008-10-02 20:30,3,97.975,97.975,97.975,97.975,0
20090201|2008-10-03 01:30,3,98.15,98.15,98.15,98.15,0
20090201|2008-10-03 02:00,3,98.1,98.1,98.1,98.1,0
20090201|2008-10-03 05:30,3,98,98,98,98,0
20090201|2008-10-03 07:00,3,98.125,98.15,98.125,98.15,0
20090201|2008-10-03 07:30,3,98.125,98.25,98,98.1,0
20090201|2008-10-03 08:00,3,97.95,97.95,97.9,97.9,0
20090201|2008-10-03 08:30,3,97.9,98.25,97.85,98.25,0
20090201|2008-10-03 09:00,3,98.25,98.65,98.075,98.65,0
20090201|2008-10-03 09:30,3,98.65,98.7,98.4,98.55,0
20090201|2008-10-03 10:00,3,98.75,99,98.725,98.975,0
20090201|2008-10-03 10:30,3,98.9,99.15,98.9,99.025,0
20090201|2008-10-03 11:00,3,99,99.05,98.95,99,0
20090201|2008-10-03 11:30,3,98.95,99,98.825,98.875,0
20090201|2008-10-03 12:00,3,98.95,99,98.8,98.9,0
20090201|2008-10-03 12:30,3,98.65,98.65,97.8,97.9,0
20090201|2008-10-03 13:00,3,97.825,98.2,97.55,97.825,0
20090201|2008-10-03 16:00,3,97.7,97.7,97.7,97.7,0
20090201|2008-10-06 09:00,6,96.05,96.05,94.7,94.7,0
20090201|2008-10-06 09:30,6,94.7,95,94.7,94.85,0
20090201|2008-10-06 10:00,6,94.975,95.3,94.825,95.2,0
20090201|2008-10-06 10:30,6,95.175,95.275,94.775,94.8,0
20090201|2008-10-06 11:00,6,94.8,95,94.75,94.8,0
20090201|2008-10-06 11:30,6,94.8,94.85,94.7,94.7,0
20090201|2008-10-06 12:00,6,94.7,94.8,94.7,94.7,0
20090201|2008-10-06 12:30,6,94.725,94.725,94.7,94.7,0
20090201|2008-10-06 14:00,6,94.7,94.7,94.7,94.7,0
20090201|2008-10-06 14:30,6,94.7,94.7,94.7,94.7,0
20090201|2008-10-06 15:00,6,94.7,94.7,94.7,94.7,0
20090201|2008-10-06 15:30,6,94.7,94.7,94.7,94.7,0
20090201|2008-10-06 16:00,6,94.7,94.7,94.7,94.7,0
20090201|2008-10-06 17:00,7,94.6,95.05,94.6,95.05,0
20090201|2008-10-06 17:30,7,95.075,95.2,95.075,95.1,0
20090201|2008-10-06 18:00,7,95.1,95.2,95.1,95.2,0
20090201|2008-10-06 20:00,7,94.95,94.95,94.95,94.95,0
20090201|2008-10-06 21:00,7,94.975,95.025,94.975,95.025,0
20090201|2008-10-06 21:30,7,95.05,95.1,95.05,95.1,0
20090201|2008-10-06 23:00,7,95.15,95.25,95.15,95.25,0
20090201|2008-10-07 03:30,7,95.1,95.1,95.1,95.1,0
20090201|2008-10-07 04:30,7,95.2,95.2,95.2,95.2,0
20090201|2008-10-07 07:00,7,95.5,95.675,95.5,95.675,0
20090201|2008-10-07 08:00,7,95.65,96,95.65,96,0
20090201|2008-10-07 08:30,7,96.05,96.1,95.875,96.1,0
20090201|2008-10-07 09:00,7,95.75,96.05,95.5,96.025,1
20090201|2008-10-07 09:30,7,96.025,96.15,95.65,95.675,0
20090201|2008-10-07 10:00,7,95.725,95.8,95.625,95.625,0
20090201|2008-10-07 10:30,7,95.675,95.9,95.65,95.8,0
20090201|2008-10-07 11:00,7,95.9,95.9,95.35,95.35,0
20090201|2008-10-07 11:30,7,95.325,95.525,94.8,95.225,0
20090201|2008-10-07 12:00,7,95.3,95.55,95.1,95.1,0
20090201|2008-10-07 12:30,7,95.175,95.275,94.825,95.175,0
20090201|2008-10-07 13:00,7,95.175,95.35,95.175,95.35,0
20090201|2008-10-07 13:30,7,95.5,95.5,95.375,95.375,0
20090201|2008-10-07 14:00,7,95.4,95.4,95.1,95.3,0
20090201|2008-10-07 14:30,7,95.075,95.075,95,95,0
20090201|2008-10-07 15:00,7,95,95,94.9,94.9,0
20090201|2008-10-07 15:30,7,94.8,94.975,94.8,94.8,0
20090201|2008-10-07 16:00,7,95.125,95.125,95.125,95.125,0
20090201|2008-10-07 17:00,8,94.95,94.95,94.95,94.95,0
20090201|2008-10-07 18:30,8,94.7,94.7,94.7,94.7,0
20090201|2008-10-07 19:00,8,94.7,94.7,94.65,94.65,0
20090201|2008-10-07 20:00,8,94.8,94.825,94.65,94.65,0
20090201|2008-10-07 20:30,8,95,95.1,95,95.1,0
20090201|2008-10-07 21:00,8,94.9,94.9,94.85,94.85,0
20090201|2008-10-07 22:30,8,94.9,94.95,94.9,94.95,0
20090201|2008-10-08 01:30,8,94.8,94.8,94.8,94.8,0
20090201|2008-10-08 03:00,8,94.7,94.75,94.7,94.75,0
20090201|2008-10-08 04:30,8,94.7,94.7,94.7,94.7,0
20090201|2008-10-08 05:30,8,94.75,94.75,94.65,94.65,0
20090201|2008-10-08 06:00,8,94.75,95.125,94.75,95.125,0
20090201|2008-10-08 06:30,8,95.125,95.2,95.125,95.2,0
20090201|2008-10-08 07:00,8,95.25,95.25,95.125,95.125,0
20090201|2008-10-08 07:30,8,95.1,95.1,94.275,94.45,0
20090201|2008-10-08 08:00,8,94.625,94.625,93.925,94.225,0
20090201|2008-10-08 08:30,8,94.2,94.65,94.1,94.6,0
20090201|2008-10-08 09:00,8,94.6,94.975,93.75,94.1,1
20090201|2008-10-08 09:30,8,94.25,94.25,93.25,93.375,0
20090201|2008-10-08 10:00,8,93.45,93.825,93.45,93.825,0
20090201|2008-10-08 10:30,8,93.9,93.9,93.6,93.65,0
20090201|2008-10-08 11:00,8,93.675,93.675,92.825,92.9,0
20090201|2008-10-08 11:30,8,92.9,93.5,92.45,93.45,0
20090201|2008-10-08 12:00,8,93.425,95.625,93.425,95.4,0
20090201|2008-10-08 12:30,8,95.3,95.525,94.5,95.075,0
20090201|2008-10-08 13:00,8,95.375,95.5,95.25,95.5,0
20090201|2008-10-08 13:30,8,95.4,95.4,95.4,95.4,0
20090201|2008-10-08 14:00,8,95.4,95.475,95.4,95.475,0
20090201|2008-10-08 14:30,8,95.4,95.4,95.325,95.325,0
20090201|2008-10-08 15:00,8,95.325,95.325,94.8,94.8,0
20090201|2008-10-08 15:30,8,94.8,94.925,94.8,94.925,0
20090201|2008-10-08 16:00,8,95.1,95.1,95.1,95.1,0
20090201|2008-10-08 17:00,9,94.925,95.125,94.7,94.7,0
20090201|2008-10-08 17:30,9,94.675,95,94.675,95,0
20090201|2008-10-08 18:00,9,95,95.075,95,95.075,0
20090201|2008-10-08 18:30,9,95.15,95.15,95.075,95.075,0
20090201|2008-10-08 20:00,9,95.075,95.075,94.95,94.95,0
20090201|2008-10-08 20:30,9,95.05,95.05,95.05,95.05,0
20090201|2008-10-08 21:00,9,95.15,95.15,95.15,95.15,0
20090201|2008-10-09 01:30,9,95.25,95.25,95.25,95.25,0
20090201|2008-10-09 02:00,9,95.325,95.35,95.325,95.35,0
20090201|2008-10-09 03:00,9,95.3,95.4,95.3,95.4,0
20090201|2008-10-09 03:30,9,95.4,95.425,95.4,95.425,0
20090201|2008-10-09 04:00,9,95.425,95.425,95.425,95.425,0
20090201|2008-10-09 05:00,9,95.25,95.25,95.25,95.25,0
20090201|2008-10-09 06:30,9,95.2,95.2,95.2,95.2,0
20090201|2008-10-09 07:00,9,95.2,95.2,95.2,95.2,0
20090201|2008-10-09 07:30,9,95.3,95.375,95.275,95.3,0
20090201|2008-10-09 08:00,9,95.125,95.35,94.975,95.3,0
20090201|2008-10-09 08:30,9,95.35,95.625,95.3,95.625,0
20090201|2008-10-09 09:00,9,95.575,95.825,95.2,95.45,0
20090201|2008-10-09 09:30,9,95.575,95.675,95.125,95.35,0
20090201|2008-10-09 10:00,9,95.35,95.35,94.65,94.875,0
20090201|2008-10-09 10:30,9,94.95,95.5,94.75,95.175,0
20090201|2008-10-09 11:00,9,95.175,95.35,95.1,95.175,0
20090201|2008-10-09 11:30,9,95.2,95.2,94.825,94.925,0
20090201|2008-10-09 12:00,9,94.8,95,94.725,94.85,0
20090201|2008-10-09 12:30,9,94.775,94.95,94.775,94.8,0
20090201|2008-10-09 13:00,9,94.8,94.85,94.65,94.7,0
20090201|2008-10-09 13:30,9,94.65,94.65,94.475,94.475,0
20090201|2008-10-09 14:00,9,94.475,94.475,93.95,94.1,0
20090201|2008-10-09 14:30,9,94,94.175,93.55,93.55,0
20090201|2008-10-09 15:00,9,93.275,93.4,92.875,92.875,0
20090201|2008-10-09 15:30,9,92.875,92.9,92.475,92.55,0
20090201|2008-10-09 16:00,9,94.825,94.825,94.825,94.825,0
20090201|2008-10-09 17:00,10,92.95,93,92.525,93,0
20090201|2008-10-09 17:30,10,92.9,92.9,92.65,92.65,0
20090201|2008-10-09 18:00,10,92.7,92.925,92.7,92.925,0
20090201|2008-10-09 18:30,10,92.9,93,92.75,92.9,0
20090201|2008-10-09 19:00,10,92.725,92.725,92.725,92.725,0
20090201|2008-10-09 19:30,10,92.6,92.6,92.525,92.525,0
20090201|2008-10-09 20:00,10,92.5,92.5,92.5,92.5,0
20090201|2008-10-09 21:00,10,92.525,92.55,92.325,92.325,0
20090201|2008-10-09 21:30,10,92.35,92.35,92.35,92.35,0
20090201|2008-10-09 22:00,10,92.35,92.35,92.25,92.25,0
20090201|2008-10-09 22:30,10,92.25,92.25,92.25,92.25,0
20090201|2008-10-09 23:00,10,92.25,92.45,92.25,92.45,0
20090201|2008-10-10 00:00,10,92.225,92.45,92.225,92.45,0
20090201|2008-10-10 00:30,10,92.45,92.45,92.45,92.45,0
20090201|2008-10-10 02:00,10,92.25,92.25,92.25,92.25,0
20090201|2008-10-10 02:30,10,92.25,92.475,92.25,92.25,0
20090201|2008-10-10 03:30,10,92.25,92.525,92.25,92.525,0
20090201|2008-10-10 04:30,10,92.7,92.7,92.65,92.65,0
20090201|2008-10-10 07:00,10,92.5,92.675,92.3,92.3,0
20090201|2008-10-10 07:30,10,92.3,92.3,92,92,0
20090201|2008-10-10 08:00,10,92,92.05,91.85,91.85,0
20090201|2008-10-10 08:30,10,91.85,92.225,91.825,92.225,0
20090201|2008-10-10 09:00,10,92.275,93.2,92.175,92.55,0
20090201|2008-10-10 09:30,10,92.3,92.3,91.825,91.95,0
20090201|2008-10-10 10:00,10,91.825,91.825,91.825,91.825,0
20090201|2008-10-10 10:30,10,91.825,91.9,91.825,91.825,0
20090201|2008-10-10 11:00,10,91.825,92.15,91.825,92.15,0
20090201|2008-10-10 11:30,10,91.825,91.95,91.825,91.825,0
20090201|2008-10-10 13:00,10,91.825,91.85,91.825,91.85,0
20090201|2008-10-10 16:00,10,91.825,91.825,91.825,91.825,0
20090201|2008-10-13 09:00,13,93.225,93.375,92.75,93.35,0
20090201|2008-10-13 09:30,13,93.4,94.05,93.35,93.8,0
20090201|2008-10-13 10:00,13,93.8,94.025,93.775,93.875,0
20090201|2008-10-13 10:30,13,93.975,94.4,93.95,94.25,0
20090201|2008-10-13 11:00,13,94.275,94.35,94.2,94.225,0
20090201|2008-10-13 11:30,13,94.2,94.4,94.1,94.4,0
20090201|2008-10-13 12:00,13,94.15,94.225,93.95,93.95,0
20090201|2008-10-13 12:30,13,93.95,93.95,93.475,93.5,0
20090201|2008-10-13 13:00,13,93.5,93.6,93.5,93.575,0
20090201|2008-10-13 13:30,13,93.6,93.7,93.6,93.7,0
20090201|2008-10-13 14:00,13,93.7,93.725,93.625,93.7,0
20090201|2008-10-13 14:30,13,93.625,93.625,93.625,93.625,0
20090201|2008-10-13 15:00,13,93.75,94,93.75,94,0
20090201|2008-10-13 15:30,13,94,94.35,94,94.225,0
20090201|2008-10-13 16:00,13,93.45,93.45,93.45,93.45,0
20090201|2008-10-13 17:00,14,94.025,94.025,94.025,94.025,0
20090201|2008-10-13 17:30,14,94.05,94.05,94.05,94.05,0
20090201|2008-10-13 18:30,14,94.25,94.4,94.25,94.4,0
20090201|2008-10-13 19:00,14,94.4,94.575,94.4,94.575,0
20090201|2008-10-13 19:30,14,94.5,94.5,94.45,94.45,0
20090201|2008-10-13 20:30,14,94.3,94.3,94.3,94.3,0
20090201|2008-10-13 21:00,14,94.3,94.3,94.225,94.225,0
20090201|2008-10-14 02:30,14,94.2,94.275,94.2,94.2,0
20090201|2008-10-14 03:00,14,94.15,94.15,94.15,94.15,0
20090201|2008-10-14 03:30,14,94.15,94.15,94.15,94.15,0
20090201|2008-10-14 05:00,14,94.375,94.375,94.375,94.375,0
20090201|2008-10-14 06:00,14,94.5,94.5,94.5,94.5,0
20090201|2008-10-14 06:30,14,94.5,94.575,94.5,94.575,0
20090201|2008-10-14 07:00,14,94.675,94.925,94.675,94.9,0
20090201|2008-10-14 07:30,14,94.9,95.1,94.85,94.85,0
20090201|2008-10-14 08:00,14,94.85,94.9,94.8,94.9,0
20090201|2008-10-14 08:30,14,94.85,94.925,94.7,94.7,0
20090201|2008-10-14 09:00,14,94.3,94.375,93.85,94.05,0
20090201|2008-10-14 09:30,14,94.05,94.45,93.7,93.9,0
20090201|2008-10-14 10:00,14,93.925,94.05,93.85,94.05,0
20090201|2008-10-14 10:30,14,94.05,94.15,94,94,0
20090201|2008-10-14 11:00,14,94.025,94.3,93.975,94.275,0
20090201|2008-10-14 11:30,14,94.25,94.35,94.175,94.175,0
20090201|2008-10-14 12:00,14,94.25,94.3,94.075,94.2,0
20090201|2008-10-14 12:30,14,94.15,94.325,93.9,93.975,0
20090201|2008-10-14 13:00,14,93.975,94.05,93.55,93.55,0
20090201|2008-10-14 13:30,14,93.8,93.85,93.55,93.55,0
20090201|2008-10-14 14:00,14,93.625,93.8,93.625,93.8,0
20090201|2008-10-14 14:30,14,93.75,93.8,93.65,93.8,0
20090201|2008-10-14 15:00,14,93.8,93.8,93.8,93.8,0
20090201|2008-10-14 15:30,14,93.65,93.725,93.65,93.725,0
20090201|2008-10-14 16:00,14,93.9,93.9,93.9,93.9,0
20090201|2008-10-14 18:30,15,93.725,93.725,93.725,93.725,0
20090201|2008-10-14 19:00,15,93.725,93.725,93.725,93.725,0
20090201|2008-10-14 20:30,15,93.725,93.725,93.725,93.725,0
20090201|2008-10-14 21:00,15,93.725,93.725,93.725,93.725,0
20090201|2008-10-14 21:30,15,93.675,93.675,93.675,93.675,0
20090201|2008-10-14 22:00,15,93.675,93.675,93.675,93.675,0
20090201|2008-10-14 23:00,15,93.725,93.725,93.725,93.725,0
20090201|2008-10-15 00:00,15,93.75,93.75,93.75,93.75,0
20090201|2008-10-15 05:30,15,93.8,93.8,93.8,93.8,0
20090201|2008-10-15 06:00,15,93.75,93.75,93.75,93.75,0
20090201|2008-10-15 06:30,15,93.7,93.7,93.7,93.7,0
20090201|2008-10-15 07:00,15,93.55,93.575,93.55,93.575,0
20090201|2008-10-15 07:30,15,93.575,93.575,93.375,93.425,0
20090201|2008-10-15 08:00,15,93.4,93.45,93.375,93.375,0
20090201|2008-10-15 08:30,15,93.4,93.425,93.15,93.35,0
20090201|2008-10-15 09:00,15,93.3,93.3,91.275,91.775,0
20090201|2008-10-15 09:30,15,91.775,92.4,91.775,92.4,0
20090201|2008-10-15 10:00,15,92.4,92.4,92.1,92.1,0
20090201|2008-10-15 10:30,15,92.15,92.225,91.8,91.95,0
20090201|2008-10-15 11:00,15,91.975,92,91.7,91.75,0
20090201|2008-10-15 11:30,15,91.825,92.25,91.8,92.175,0
20090201|2008-10-15 12:00,15,92.175,92.175,91.75,91.8,0
20090201|2008-10-15 12:30,15,91.7,91.8,91.425,91.6,0
20090201|2008-10-15 13:00,15,91.5,91.525,91.4,91.5,0
20090201|2008-10-15 13:30,15,91.5,91.7,91.5,91.7,0
20090201|2008-10-15 14:00,15,91.7,91.75,91.675,91.75,0
20090201|2008-10-15 14:30,15,91.55,91.55,91.2,91.2,0
20090201|2008-10-15 15:00,15,91.05,91.05,90.9,90.9,0
20090201|2008-10-15 15:30,15,90.9,90.9,90.9,90.9,0
20090201|2008-10-15 16:00,15,91.575,91.575,91.575,91.575,0
20090201|2008-10-15 17:00,16,90.525,90.525,90.025,90.025,0
20090201|2008-10-15 17:30,16,90.1,90.1,89.95,89.95,0
20090201|2008-10-15 18:00,16,90.1,90.1,90.1,90.1,0
20090201|2008-10-15 18:30,16,90.15,90.25,90.1,90.1,0
20090201|2008-10-15 19:00,16,90.2,90.2,90.1,90.1,0
20090201|2008-10-15 20:00,16,90.55,90.55,90.55,90.55,0
20090201|2008-10-15 20:30,16,90.525,90.525,90.525,90.525,0
20090201|2008-10-15 21:00,16,90.85,91,90.85,91,0
20090201|2008-10-16 03:00,16,91,91.1,91,91.1,0
20090201|2008-10-16 05:30,16,91,91,91,91,0
20090201|2008-10-16 06:00,16,91.325,91.325,91.2,91.2,0
20090201|2008-10-16 06:30,16,91.05,91.05,91.05,91.05,0
20090201|2008-10-16 07:00,16,91,91.1,91,91.1,0
20090201|2008-10-16 07:30,16,91.325,92.025,91.325,91.95,0
20090201|2008-10-16 08:00,16,92,92,91.4,91.65,0
20090201|2008-10-16 08:30,16,91.65,91.9,91.5,91.8,0
20090201|2008-10-16 09:00,16,91.75,92.2,91.75,91.9,0
20090201|2008-10-16 09:30,16,91.85,92,91.3,91.75,0
20090201|2008-10-16 10:00,16,91.65,91.65,90.975,91.15,0
20090201|2008-10-16 10:30,16,91.05,91.475,90.85,91.375,0
20090201|2008-10-16 11:00,16,91.35,92.125,91.175,91.45,0
20090201|2008-10-16 11:30,16,91.675,91.925,91.55,91.55,0
20090201|2008-10-16 12:00,16,91.55,91.575,91.35,91.375,0
20090201|2008-10-16 12:30,16,91.5,91.6,91.25,91.5,0
20090201|2008-10-16 13:00,16,91.625,91.85,91.6,91.725,0
20090201|2008-10-16 13:30,16,91.85,92.1,91.85,92.1,0
20090201|2008-10-16 14:00,16,92.15,92.325,92.125,92.325,0
20090201|2008-10-16 14:30,16,92.325,92.375,92,92.35,0
20090201|2008-10-16 15:00,16,92.3,92.4,92.3,92.35,0
20090201|2008-10-16 15:30,16,92.4,92.5,92.4,92.5,0
20090201|2008-10-16 16:00,16,91.55,91.55,91.55,91.55,0
20090201|2008-10-16 17:00,17,92.5,92.5,92.5,92.5,0
20090201|2008-10-16 17:30,17,92.4,92.4,92.4,92.4,0
20090201|2008-10-16 18:00,17,92.45,92.45,92.45,92.45,0
20090201|2008-10-16 18:30,17,92.5,93.1,92.5,93.1,0
20090201|2008-10-16 19:00,17,93.075,93.075,93.05,93.05,0
20090201|2008-10-16 19:30,17,93.1,93.1,93.1,93.1,0
20090201|2008-10-16 20:00,17,93.125,93.175,93.1,93.1,0
20090201|2008-10-16 20:30,17,93.225,93.225,93.1,93.1,0
20090201|2008-10-16 21:30,17,92.95,92.95,92.95,92.95,0
20090201|2008-10-16 22:00,17,92.9,92.9,92.9,92.9,0
20090201|2008-10-16 23:30,17,93.05,93.05,93.05,93.05,0
20090201|2008-10-17 01:00,17,92.925,92.925,92.9,92.9,0
20090201|2008-10-17 02:30,17,92.875,92.875,92.875,92.875,0
20090201|2008-10-17 04:30,17,92.65,92.65,92.575,92.575,0
20090201|2008-10-17 05:00,17,92.65,92.65,92.5,92.5,0
20090201|2008-10-17 05:30,17,92.5,92.65,92.5,92.65,0
20090201|2008-10-17 06:00,17,92.65,92.65,92.65,92.65,0
20090201|2008-10-17 06:30,17,92.4,92.4,92.35,92.35,0
20090201|2008-10-17 07:00,17,92.65,92.65,92.65,92.65,0
20090201|2008-10-17 07:30,17,92.4,92.5,92.375,92.5,0
20090201|2008-10-17 08:00,17,92.5,92.5,92.35,92.35,0
20090201|2008-10-17 08:30,17,92.275,92.4,92.2,92.4,0
20090201|2008-10-17 09:00,17,92.425,92.625,92.25,92.45,0
20090201|2008-10-17 09:30,17,92.5,93.15,92.5,92.85,0
20090201|2008-10-17 10:00,17,93,93.475,92.925,92.975,0
20090201|2008-10-17 10:30,17,93,93.3,92.95,93.15,0
20090201|2008-10-17 11:00,17,93.2,93.3,92.9,92.9,0
20090201|2008-10-17 11:30,17,92.95,93.2,92.95,93.2,0
20090201|2008-10-17 12:00,17,93.4,93.8,93.35,93.6,0
20090201|2008-10-17 12:30,17,93.675,94,93.25,93.525,0
20090201|2008-10-17 13:00,17,93.25,93.45,93.1,93.15,0
20090201|2008-10-17 16:00,17,93.25,93.25,93.25,93.25,0
20090201|2008-10-20 09:00,20,93.525,93.8,92.9,92.95,0
20090201|2008-10-20 09:30,20,93.05,93.625,93.05,93.1,0
20090201|2008-10-20 10:00,20,93.05,93.1,92.55,92.95,0
20090201|2008-10-20 10:30,20,93.025,93.675,93.025,93.35,0
20090201|2008-10-20 11:00,20,93.3,93.5,93.25,93.425,0
20090201|2008-10-20 11:30,20,93.4,93.4,93.2,93.2,0
20090201|2008-10-20 12:00,20,93.15,93.275,93,93.2,0
20090201|2008-10-20 12:30,20,93.275,93.3,93.1,93.1,0
20090201|2008-10-20 13:00,20,93.1,93.3,93.1,93.15,0
20090201|2008-10-20 13:30,20,93.1,93.1,93.1,93.1,0
20090201|2008-10-20 14:00,20,93.1,93.1,93.1,93.1,0
20090201|2008-10-20 14:30,20,93.1,93.1,93.1,93.1,0
20090201|2008-10-20 15:00,20,93.45,93.5,93.45,93.5,0
20090201|2008-10-20 15:30,20,93.5,93.55,93.35,93.375,0
20090201|2008-10-20 16:00,20,93.15,93.15,93.15,93.15,0
20090201|2008-10-20 17:00,21,93.45,93.45,93.45,93.45,0
20090201|2008-10-20 17:30,21,93.45,93.45,93.45,93.45,0
20090201|2008-10-20 18:30,21,93.5,93.5,93.5,93.5,0
20090201|2008-10-20 19:00,21,93.45,93.45,93.45,93.45,0
20090201|2008-10-20 19:30,21,93.55,93.55,93.55,93.55,0
20090201|2008-10-20 20:00,21,93.35,93.35,93.35,93.35,0
20090201|2008-10-20 21:00,21,93.35,93.35,93.35,93.35,0
20090201|2008-10-20 22:00,21,93.4,93.5,93.4,93.5,0
20090201|2008-10-21 01:00,21,93.375,93.375,93.375,93.375,0
20090201|2008-10-21 02:00,21,93.325,93.325,93.325,93.325,0
20090201|2008-10-21 04:30,21,93.375,93.375,93.3,93.3,0
20090201|2008-10-21 05:30,21,93.3,93.3,93.125,93.125,0
20090201|2008-10-21 06:30,21,93.25,93.25,93.25,93.25,0
20090201|2008-10-21 07:00,21,93.075,93.125,92.925,92.95,0
20090201|2008-10-21 07:30,21,92.85,92.85,92.8,92.8,0
20090201|2008-10-21 08:00,21,92.85,92.85,92.8,92.825,0
20090201|2008-10-21 08:30,21,92.9,92.95,92.9,92.925,0
20090201|2008-10-21 09:00,21,92.8,94,92.8,93.775,0
20090201|2008-10-21 09:30,21,93.65,93.825,93.6,93.6,0
20090201|2008-10-21 10:00,21,93.625,93.675,93.525,93.525,0
20090201|2008-10-21 10:30,21,93.575,93.65,93.325,93.325,0
20090201|2008-10-21 11:00,21,93.325,93.525,93.275,93.4,0
20090201|2008-10-21 11:30,21,93.425,93.55,93.425,93.425,0
20090201|2008-10-21 12:00,21,93.325,93.5,93.275,93.5,0
20090201|2008-10-21 12:30,21,93.475,94,93.425,94,0
20090201|2008-10-21 13:00,21,93.925,94,93.9,94,0
20090201|2008-10-21 13:30,21,93.95,94.05,93.95,94.05,0
20090201|2008-10-21 14:00,21,94.1,94.125,94.025,94.025,0
20090201|2008-10-21 14:30,21,94.15,94.15,93.9,93.9,0
20090201|2008-10-21 15:00,21,93.8,93.825,93.75,93.75,0
20090201|2008-10-21 15:30,21,93.75,93.75,93.725,93.725,0
20090201|2008-10-21 16:00,21,93.85,93.85,93.85,93.85,0
20090201|2008-10-21 18:00,22,93.85,93.85,93.85,93.85,0
20090201|2008-10-21 18:30,22,93.8,93.8,93.8,93.8,0
20090201|2008-10-21 20:00,22,93.875,93.875,93.875,93.875,0
20090201|2008-10-21 23:00,22,93.7,93.7,93.7,93.7,0
20090201|2008-10-22 05:00,22,93.525,93.525,93.5,93.5,0
20090201|2008-10-22 05:30,22,93.5,93.5,93.4,93.4,0
20090201|2008-10-22 06:00,22,93.625,93.675,93.625,93.675,0
20090201|2008-10-22 06:30,22,93.675,93.675,93.6,93.675,0
20090201|2008-10-22 07:00,22,93.675,93.675,93.35,93.35,0
20090201|2008-10-22 07:30,22,93.45,93.525,93.35,93.35,0
20090201|2008-10-22 08:00,22,93.35,93.35,93,93.075,0
20090201|2008-10-22 08:30,22,93.075,93.075,92.85,92.975,0
20090201|2008-10-22 09:00,22,92.875,93,91.75,92.625,0
20090201|2008-10-22 09:30,22,92.45,92.575,92.325,92.55,0
20090201|2008-10-22 10:00,22,92.55,92.775,92.55,92.7,0
20090201|2008-10-22 10:30,22,92.7,93.2,92.7,93.1,0
20090201|2008-10-22 11:00,22,93.1,93.475,92.875,93.425,0
20090201|2008-10-22 11:30,22,93.3,93.4,93.175,93.4,0
20090201|2008-10-22 12:00,22,93.4,93.425,92.925,92.925,0
20090201|2008-10-22 12:30,22,92.925,92.925,92.6,92.875,0
20090201|2008-10-22 13:00,22,92.9,92.9,92.65,92.7,0
20090201|2008-10-22 13:30,22,92.7,92.7,92.5,92.7,0
20090201|2008-10-22 14:00,22,92.5,92.5,92.4,92.4,0
20090201|2008-10-22 14:30,22,92.4,92.45,92.2,92.25,0
20090201|2008-10-22 15:00,22,92.35,92.35,92.075,92.075,0
20090201|2008-10-22 15:30,22,92.2,92.375,92.075,92.275,0
20090201|2008-10-22 16:00,22,92.775,92.775,92.775,92.775,0
20090201|2008-10-22 17:00,23,92.25,92.25,92.25,92.25,0
20090201|2008-10-22 17:30,23,92.5,92.5,92.45,92.45,0
20090201|2008-10-22 18:00,23,92.5,92.6,92.5,92.6,0
20090201|2008-10-22 18:30,23,92.7,92.7,92.7,92.7,0
20090201|2008-10-22 19:30,23,92.65,92.65,92.65,92.65,0
20090201|2008-10-22 20:00,23,92.6,92.6,92.55,92.55,0
20090201|2008-10-22 20:30,23,92.45,92.45,92.425,92.425,0
20090201|2008-10-22 21:00,23,92.675,92.675,92.675,92.675,0
20090201|2008-10-22 21:30,23,92.675,92.675,92.675,92.675,0
20090201|2008-10-22 23:30,23,92.675,92.675,92.675,92.675,0
20090201|2008-10-23 02:00,23,92.8,92.8,92.8,92.8,0
20090201|2008-10-23 03:30,23,92.8,92.8,92.8,92.8,0
20090201|2008-10-23 05:30,23,92.7,92.7,92.7,92.7,0
20090201|2008-10-23 06:00,23,92.625,92.625,92.575,92.575,0
20090201|2008-10-23 06:30,23,92.475,92.475,92.4,92.4,0
20090201|2008-10-23 07:00,23,92.5,92.5,92.5,92.5,0
20090201|2008-10-23 07:30,23,92.5,92.7,92.5,92.7,0
20090201|2008-10-23 08:00,23,92.7,92.925,92.65,92.65,0
20090201|2008-10-23 08:30,23,92.7,92.775,92.7,92.75,0
20090201|2008-10-23 09:00,23,92.975,93.2,92.85,92.85,0
20090201|2008-10-23 09:30,23,92.925,93.575,92.85,93.25,0
20090201|2008-10-23 10:00,23,93.25,93.325,93,93,0
20090201|2008-10-23 10:30,23,93.025,93.125,92.85,92.85,0
20090201|2008-10-23 11:00,23,92.8,92.825,92.4,92.4,0
20090201|2008-10-23 11:30,23,92.325,92.325,91.875,91.9,0
20090201|2008-10-23 12:00,23,91.95,92.05,91.25,91.775,0
20090201|2008-10-23 12:30,23,91.625,91.7,90.775,90.9,0
20090201|2008-10-23 13:00,23,90.925,90.925,90.6,90.75,0
20090201|2008-10-23 13:30,23,90.675,90.9,90.675,90.7,0
20090201|2008-10-23 14:00,23,90.675,91.25,90.675,91.25,0
20090201|2008-10-23 14:30,23,91.225,91.4,91.2,91.3,0
20090201|2008-10-23 15:00,23,91.375,91.45,91.35,91.425,0
20090201|2008-10-23 15:30,23,91.5,91.5,91.275,91.275,0
20090201|2008-10-23 16:00,23,90.95,90.95,90.95,90.95,0
20090201|2008-10-23 17:00,24,91.45,91.45,91.45,91.45,0
20090201|2008-10-23 17:30,24,91.45,91.45,91.325,91.375,0
20090201|2008-10-23 18:00,24,91.3,91.45,91.3,91.45,0
20090201|2008-10-23 18:30,24,91.45,91.45,91.45,91.45,0
20090201|2008-10-23 19:00,24,91.325,91.325,91.325,91.325,0
20090201|2008-10-23 19:30,24,91.5,91.5,91.35,91.35,0
20090201|2008-10-23 21:00,24,91.4,91.4,91.4,91.4,0
20090201|2008-10-23 21:30,24,91.4,91.4,91.4,91.4,0
20090201|2008-10-23 22:00,24,91.25,91.4,91.25,91.4,0
20090201|2008-10-23 22:30,24,91.4,91.4,91.225,91.225,0
20090201|2008-10-24 02:00,24,91.075,91.075,91.05,91.05,0
20090201|2008-10-24 02:30,24,91.05,91.05,91.05,91.05,0
20090201|2008-10-24 03:00,24,91.025,91.225,91,91.225,0
20090201|2008-10-24 03:30,24,91.225,91.225,91,91,0
20090201|2008-10-24 04:00,24,90.9,90.9,90.9,90.9,0
20090201|2008-10-24 04:30,24,90.75,90.75,90.3,90.3,0
20090201|2008-10-24 05:00,24,90.3,90.4,89.85,89.85,0
20090201|2008-10-24 05:30,24,89.475,89.475,89.425,89.425,0
20090201|2008-10-24 06:00,24,89.775,89.95,89.75,89.85,0
20090201|2008-10-24 06:30,24,89.425,89.425,87.95,88.175,0
20090201|2008-10-24 07:00,24,88.175,88.45,88.15,88.175,0
20090201|2008-10-24 07:30,24,88.15,88.225,87.95,87.95,0
20090201|2008-10-24 08:00,24,87.95,88,87.95,87.95,0
20090201|2008-10-24 08:30,24,87.95,89.15,87.95,89.15,0
20090201|2008-10-24 09:00,24,89,89.825,87.975,87.975,0
20090201|2008-10-24 09:30,24,88.2,89.225,88.1,89.15,0
20090201|2008-10-24 10:00,24,89.225,89.35,89,89.25,0
20090201|2008-10-24 10:30,24,89.25,89.55,89,89,0
20090201|2008-10-24 11:00,24,88.75,88.9,88.55,88.75,0
20090201|2008-10-24 11:30,24,88.675,88.675,88.2,88.225,0
20090201|2008-10-24 12:00,24,88.325,88.775,88.25,88.6,0
20090201|2008-10-24 12:30,24,88.55,88.65,88.125,88.4,0
20090201|2008-10-24 13:00,24,88.425,88.6,88.25,88.6,0
20090201|2008-10-24 13:30,24,88.375,88.575,88.325,88.575,0
20090201|2008-10-24 16:00,24,88.4,88.4,88.4,88.4,0
20090201|2008-10-27 09:00,27,89.05,89.4,88.55,88.725,0
20090201|2008-10-27 09:30,27,88.65,89.025,88.475,88.95,0
20090201|2008-10-27 10:00,27,88.95,89.2,88.825,88.95,0
20090201|2008-10-27 10:30,27,88.9,89.15,88.8,89.15,0
20090201|2008-10-27 11:00,27,89.275,89.6,89.25,89.6,0
20090201|2008-10-27 11:30,27,89.6,89.65,89.4,89.65,0
20090201|2008-10-27 12:00,27,89.8,90.45,89.8,90.45,0
20090201|2008-10-27 12:30,27,90.375,90.65,90,90.15,0
20090201|2008-10-27 13:00,27,90.05,90.175,89.9,90.075,0
20090201|2008-10-27 13:30,27,89.875,89.875,89.7,89.7,0
20090201|2008-10-27 14:00,27,89.7,89.8,89.7,89.8,0
20090201|2008-10-27 14:30,27,89.8,89.8,89.3,89.3,0
20090201|2008-10-27 15:00,27,89.25,89.25,88.85,88.85,1
20090201|2008-10-27 15:30,27,89,89,88.9,88.9,0
20090201|2008-10-27 16:00,27,90.175,90.175,90.175,90.175,0
20090201|2008-10-27 17:00,28,89.125,89.2,89.1,89.2,0
20090201|2008-10-27 17:30,28,89.4,89.4,89.4,89.4,0
20090201|2008-10-27 18:00,28,89.5,89.5,89.5,89.5,0
20090201|2008-10-27 18:30,28,89.6,89.6,89.5,89.55,0
20090201|2008-10-27 19:30,28,89.65,89.65,89.6,89.6,0
20090201|2008-10-27 20:00,28,89.825,89.9,89.825,89.9,0
20090201|2008-10-27 20:30,28,89.55,89.55,89.55,89.55,0
20090201|2008-10-27 21:00,28,89.875,89.95,89.55,89.55,0
20090201|2008-10-27 21:30,28,89.55,89.675,89.5,89.675,0
20090201|2008-10-27 22:00,28,89.65,89.65,89.65,89.65,0
20090201|2008-10-27 22:30,28,89.5,89.5,89.4,89.4,0
20090201|2008-10-27 23:00,28,89.675,89.675,89.675,89.675,0
20090201|2008-10-27 23:30,28,89.675,89.7,89.675,89.7,0
20090201|2008-10-28 02:00,28,90,90,90,90,0
20090201|2008-10-28 03:30,28,90,90,90,90,0
20090201|2008-10-28 04:30,28,89.625,89.625,89.625,89.625,0
20090201|2008-10-28 05:00,28,90.025,90.1,90.025,90.075,0
20090201|2008-10-28 05:30,28,90.125,90.15,90.125,90.15,0
20090201|2008-10-28 06:00,28,90.5,90.6,90.5,90.6,0
20090201|2008-10-28 06:30,28,90.775,90.825,90.55,90.825,0
20090201|2008-10-28 07:00,28,90.925,90.925,90.85,90.85,0
20090201|2008-10-28 07:30,28,90.8,90.95,90.65,90.95,0
20090201|2008-10-28 08:00,28,90.9,90.95,90.65,90.85,0
20090201|2008-10-28 08:30,28,90.9,91.1,90.725,91,0
20090201|2008-10-28 09:00,28,91,91.2,90.4,90.575,0
20090201|2008-10-28 09:30,28,90.45,90.45,89.375,89.375,0
20090201|2008-10-28 10:00,28,89.4,90,89.375,89.85,0
20090201|2008-10-28 10:30,28,89.95,90.125,89.95,90.125,0
20090201|2008-10-28 11:00,28,90.125,90.3,89.85,89.85,0
20090201|2008-10-28 11:30,28,90.075,90.4,90.05,90.225,0
20090201|2008-10-28 12:00,28,90.225,90.55,90.225,90.4,0
20090201|2008-10-28 12:30,28,90.525,90.55,90.05,90.325,0
20090201|2008-10-28 13:00,28,90.35,90.7,90.3,90.7,0
20090201|2008-10-28 13:30,28,90.525,90.775,90.525,90.775,0
20090201|2008-10-28 14:00,28,90.85,90.9,90.85,90.9,0
20090201|2008-10-28 14:30,28,91,91.25,90.85,91.25,0
20090201|2008-10-28 15:00,28,91.35,91.45,91.25,91.45,0
20090201|2008-10-28 15:30,28,91.3,91.35,91.2,91.2,0
20090201|2008-10-28 16:00,28,90.325,90.325,90.325,90.325,0
20090201|2008-10-28 17:00,29,91.3,91.45,91.2,91.2,0
20090201|2008-10-28 18:00,29,91.275,91.425,91.05,91.425,0
20090201|2008-10-28 18:30,29,91.475,91.475,91.4,91.475,0
20090201|2008-10-28 19:00,29,91.375,91.4,91.225,91.225,0
20090201|2008-10-28 19:30,29,91.475,91.6,91.475,91.6,0
20090201|2008-10-28 20:00,29,91.6,91.6,91.35,91.35,0
20090201|2008-10-28 21:00,29,91.25,91.25,91.1,91.2,0
20090201|2008-10-28 21:30,29,91.1,91.1,91.025,91.025,0
20090201|2008-10-29 03:00,29,91.1,91.1,91.1,91.1,0
20090201|2008-10-29 03:30,29,91.1,91.1,91.1,91.1,0
20090201|2008-10-29 06:30,29,91.175,91.175,91,91,0
20090201|2008-10-29 07:00,29,91.2,91.2,91.2,91.2,0
20090201|2008-10-29 07:30,29,91.05,91.175,91.05,91.15,0
20090201|2008-10-29 08:00,29,91.1,91.1,90.975,90.975,0
20090201|2008-10-29 08:30,29,91,91.15,91,91.15,0
20090201|2008-10-29 09:00,29,91,91.525,90.875,91.3,0
20090201|2008-10-29 09:30,29,91.4,91.475,91,91.3,0
20090201|2008-10-29 10:00,29,91.25,91.95,91.225,91.95,0
20090201|2008-10-29 10:30,29,91.975,92.65,91.975,92.625,0
20090201|2008-10-29 11:00,29,92.4,92.675,92.2,92.625,0
20090201|2008-10-29 11:30,29,92.55,92.95,92.5,92.7,1
20090201|2008-10-29 12:00,29,92.8,92.8,92.175,92.325,0
20090201|2008-10-29 12:30,29,92.4,92.775,92.325,92.35,0
20090201|2008-10-29 13:00,29,92.45,92.5,92.3,92.3,0
20090201|2008-10-29 13:30,29,92.175,92.525,92,92.525,0
20090201|2008-10-29 14:00,29,92.5,92.875,92.5,92.875,0
20090201|2008-10-29 14:30,29,92.55,92.55,92.5,92.5,0
20090201|2008-10-29 15:00,29,92.15,92.55,92.15,92.2,0
20090201|2008-10-29 15:30,29,92.525,92.55,92.1,92.1,0
20090201|2008-10-29 16:00,29,92.525,92.525,92.525,92.525,0
20090201|2008-10-29 17:30,30,92.1,92.1,92.1,92.1,0
20090201|2008-10-29 18:00,30,92,92.275,92,92.25,0
20090201|2008-10-29 18:30,30,92.15,92.15,92.15,92.15,0
20090201|2008-10-29 19:00,30,92.3,92.3,92.25,92.25,0
20090201|2008-10-29 19:30,30,92.15,92.15,92.15,92.15,0
20090201|2008-10-29 20:30,30,92.3,92.825,92.3,92.825,0
20090201|2008-10-29 21:30,30,92.875,92.875,92.875,92.875,0
20090201|2008-10-29 22:00,30,92.475,92.95,92.475,92.95,0
20090201|2008-10-29 22:30,30,92.95,92.95,92.95,92.95,0
20090201|2008-10-29 23:30,30,92.9,92.9,92.9,92.9,0
20090201|2008-10-30 00:00,30,92.9,93,92.9,93,0
20090201|2008-10-30 02:30,30,93.075,93.075,92.9,92.9,0
20090201|2008-10-30 03:30,30,92.9,92.9,92.9,92.9,0
20090201|2008-10-30 04:00,30,92.85,92.85,92.55,92.55,0
20090201|2008-10-30 05:00,30,92.45,92.45,92.45,92.45,0
20090201|2008-10-30 05:30,30,92.45,92.45,92.45,92.45,0
20090201|2008-10-30 06:30,30,92.5,92.6,92.5,92.6,0
20090201|2008-10-30 07:00,30,92.975,92.975,92.975,92.975,0
20090201|2008-10-30 07:30,30,92.9,92.95,92.85,92.95,0
20090201|2008-10-30 08:00,30,92.9,92.9,92.85,92.9,0
20090201|2008-10-30 08:30,30,92.85,93.05,92.8,93,0
20090201|2008-10-30 09:00,30,93,93.45,92.75,93.15,0
20090201|2008-10-30 09:30,30,93.075,93.3,92.8,93.3,0
20090201|2008-10-30 10:00,30,93.35,94.125,93.35,93.45,0
20090201|2008-10-30 10:30,30,93.475,93.6,92.575,92.775,0
20090201|2008-10-30 11:00,30,92.95,93.35,92.95,93.075,0
20090201|2008-10-30 11:30,30,93.1,93.2,92.6,92.65,0
20090201|2008-10-30 12:00,30,92.675,93.075,92.675,92.85,0
20090201|2008-10-30 12:30,30,92.9,93.2,92.65,93.1,0
20090201|2008-10-30 13:00,30,92.975,93.2,92.975,93.2,0
20090201|2008-10-30 13:30,30,93.2,93.2,93.05,93.05,0
20090201|2008-10-30 14:00,30,93.175,93.175,93.175,93.175,0
20090201|2008-10-30 15:00,30,93.175,93.175,93,93,0
20090201|2008-10-30 16:00,30,93.25,93.25,93.25,93.25,0
20090201|2008-10-30 18:00,31,93,93,93,93,0
20090201|2008-10-30 21:30,31,92.85,92.85,92.85,92.85,0
20090201|2008-10-31 04:00,31,92.8,92.8,92.8,92.8,0
20090201|2008-10-31 05:00,31,92.75,92.75,92.75,92.75,0
20090201|2008-10-31 05:30,31,92.75,92.75,92.75,92.75,0
20090201|2008-10-31 06:30,31,92.75,92.75,92.75,92.75,0
20090201|2008-10-31 07:00,31,92.75,92.75,92.75,92.75,0
20090201|2008-10-31 07:30,31,92.875,92.875,92.85,92.85,0
20090201|2008-10-31 08:00,31,92.95,93.2,92.95,93.15,0
20090201|2008-10-31 08:30,31,93.075,93.1,93,93.1,0
20090201|2008-10-31 09:00,31,93.075,93.925,93,93.85,0
20090201|2008-10-31 09:30,31,93.85,93.975,93.3,93.725,0
20090201|2008-10-31 10:00,31,93.7,93.925,93.6,93.75,0
20090201|2008-10-31 10:30,31,93.775,93.8,93.525,93.65,0
20090201|2008-10-31 11:00,31,93.7,93.75,93.55,93.625,0
20090201|2008-10-31 11:30,31,93.6,93.625,93.425,93.525,0
20090201|2008-10-31 12:00,31,93.5,93.7,93.325,93.575,0
20090201|2008-10-31 12:30,31,93.5,94.05,93.15,93.925,0
20090201|2008-10-31 13:00,31,93.975,94.325,93.875,94.275,0
20090201|2008-10-31 13:30,31,94.1,94.2,94.1,94.175,0
20090201|2008-10-31 16:00,31,94.25,94.25,94.25,94.25,0
20090201|2008-11-03 09:00,3,94.25,94.675,94.1,94.525,640
20090201|2008-11-03 09:30,3,94.65,95.05,94.45,95,638
20090201|2008-11-03 10:00,3,94.9,94.95,94.65,94.675,462
20090201|2008-11-03 10:30,3,94.65,94.75,94.4,94.475,298
20090201|2008-11-03 11:00,3,94.525,94.55,94.3,94.375,360
20090201|2008-11-03 11:30,3,94.3,94.325,93.9,94.125,354
20090201|2008-11-03 12:00,3,94.125,94.375,93.8,94.175,281
20090201|2008-11-03 12:30,3,94.125,94.525,94.1,94.35,495
20090201|2008-11-03 13:00,3,94.3,94.4,94.225,94.35,132
20090201|2008-11-03 13:30,3,94.25,94.25,94.25,94.25,7
20090201|2008-11-03 14:00,3,94.3,94.3,94.25,94.25,4
20090201|2008-11-03 14:30,3,94.25,94.25,94.25,94.25,2
20090201|2008-11-03 15:00,3,94.3,94.4,94.3,94.4,4
20090201|2008-11-03 17:00,4,94.225,94.25,94.225,94.25,2
20090201|2008-11-03 19:30,4,94.2,94.2,94.2,94.2,16
20090201|2008-11-03 21:30,4,94.2,94.2,94.2,94.2,1
20090201|2008-11-04 01:30,4,94.275,94.275,94.275,94.275,1
20090201|2008-11-04 03:30,4,94.225,94.225,94.2,94.2,10
20090201|2008-11-04 04:00,4,94.275,94.3,94.275,94.3,5
20090201|2008-11-04 05:30,4,94.5,94.5,94.5,94.5,5
20090201|2008-11-04 06:00,4,94.45,94.45,94.45,94.45,3
20090201|2008-11-04 06:30,4,94.525,94.6,94.525,94.6,2
20090201|2008-11-04 07:00,4,94.55,94.65,94.45,94.5,29
20090201|2008-11-04 07:30,4,94.4,94.4,94.1,94.375,28
20090201|2008-11-04 08:00,4,94.45,94.95,94.45,94.95,101
20090201|2008-11-04 08:30,4,94.95,94.95,94.6,94.85,25
20090201|2008-11-04 09:00,4,94.675,94.8,93.875,94,653
20090201|2008-11-04 09:30,4,94.075,94.375,94.025,94.3,577
20090201|2008-11-04 10:00,4,94.35,94.6,94.2,94.6,243
20090201|2008-11-04 10:30,4,94.575,94.85,94.3,94.6,303
20090201|2008-11-04 11:00,4,94.65,95.125,94.575,94.925,359
20090201|2008-11-04 11:30,4,94.925,95.125,94.725,94.9,271
20090201|2008-11-04 12:00,4,94.95,95.35,94.875,95.25,287
20090201|2008-11-04 12:30,4,95.325,95.575,94.85,94.85,408
20090201|2008-11-04 13:00,4,94.85,95.05,94.85,94.95,99
20090201|2008-11-04 13:30,4,95,95,94.925,94.925,38
20090201|2008-11-04 14:00,4,94.925,94.925,94.925,94.925,21
20090201|2008-11-04 14:30,4,94.925,95,94.925,95,26
20090201|2008-11-04 15:00,4,94.925,94.925,94.925,94.925,6
20090201|2008-11-04 15:30,4,94.9,94.9,94.9,94.9,20
20090201|2008-11-04 18:00,5,95.05,95.05,94.95,94.95,3
20090201|2008-11-04 18:30,5,95.15,95.15,95.15,95.15,1
20090201|2008-11-04 19:00,5,95.025,95.025,95.025,95.025,1
20090201|2008-11-04 20:00,5,94.9,94.9,94.9,94.9,1
20090201|2008-11-05 00:00,5,95,95,95,95,1
20090201|2008-11-05 03:00,5,94.875,94.875,94.875,94.875,1
20090201|2008-11-05 03:30,5,95,95,95,95,1
20090201|2008-11-05 05:00,5,94.925,94.925,94.875,94.875,5
20090201|2008-11-05 06:30,5,94.95,94.95,94.9,94.9,4
20090201|2008-11-05 07:00,5,94.8,94.825,94.775,94.825,21
20090201|2008-11-05 07:30,5,94.775,94.8,94.65,94.65,28
20090201|2008-11-05 08:00,5,94.625,94.7,94.575,94.65,42
20090201|2008-11-05 08:30,5,94.7,95.1,94.55,94.75,127
20090201|2008-11-05 09:00,5,94.75,94.75,94.45,94.5,278
20090201|2008-11-05 09:30,5,94.525,94.725,94.25,94.325,153
20090201|2008-11-05 10:00,5,94.375,94.425,94.1,94.15,146
20090201|2008-11-05 10:30,5,94.125,94.2,93.925,94.2,286
20090201|2008-11-05 11:00,5,94.2,94.6,94.15,94.3,262
20090201|2008-11-05 11:30,5,94.275,94.45,94.225,94.45,36
20090201|2008-11-05 12:00,5,94.425,94.45,94.225,94.375,45
20090201|2008-11-05 12:30,5,94.35,94.75,94.35,94.5,407
20090201|2008-11-05 13:00,5,94.55,94.7,94.5,94.5,240
20090201|2008-11-05 13:30,5,94.55,94.55,94.55,94.55,2
20090201|2008-11-05 14:00,5,94.6,94.65,94.475,94.475,31
20090201|2008-11-05 14:30,5,94.45,94.45,94.375,94.375,6
20090201|2008-11-05 15:00,5,94.5,94.575,94.5,94.5,4
20090201|2008-11-05 15:30,5,94.3,94.35,94.3,94.35,38
20090201|2008-11-05 17:00,6,94.3,94.3,94.25,94.25,32
20090201|2008-11-05 17:30,6,94.2,94.2,94.2,94.2,25
20090201|2008-11-05 18:00,6,94.2,94.2,94.05,94.05,33
20090201|2008-11-05 18:30,6,94.025,94.025,93.95,93.95,73
20090201|2008-11-05 19:00,6,93.95,93.95,93.9,93.9,26
20090201|2008-11-05 19:30,6,93.925,93.925,93.825,93.825,62
20090201|2008-11-05 20:30,6,94.05,94.05,94.05,94.05,26
20090201|2008-11-06 04:00,6,94.1,94.1,94.1,94.1,1
20090201|2008-11-06 04:30,6,94.1,94.1,94.1,94.1,7
20090201|2008-11-06 05:00,6,94.025,94.025,93.9,93.9,14
20090201|2008-11-06 05:30,6,94.1,94.1,94.1,94.1,1
20090201|2008-11-06 06:00,6,94.1,94.1,94.1,94.1,1
20090201|2008-11-06 06:30,6,93.975,93.975,93.975,93.975,1
20090201|2008-11-06 07:00,6,93.975,94,93.975,94,10
20090201|2008-11-06 07:30,6,94,94.15,93.9,94.075,36
20090201|2008-11-06 08:00,6,94.1,94.1,93.95,94,16
20090201|2008-11-06 08:30,6,94.125,94.225,93.975,93.975,78
20090201|2008-11-06 09:00,6,93.9,94.1,93.4,93.45,588
20090201|2008-11-06 09:30,6,93.4,93.5,92.95,93,277
20090201|2008-11-06 10:00,6,93,93.275,92.7,92.95,146
20090201|2008-11-06 10:30,6,92.925,93.075,92.85,92.95,230
20090201|2008-11-06 11:00,6,92.85,92.925,92.775,92.8,103
20090201|2008-11-06 11:30,6,92.8,93.3,92.8,93.15,172
20090201|2008-11-06 12:00,6,93.1,93.15,92.9,93.125,135
20090201|2008-11-06 12:30,6,93.125,93.2,92.7,93.1,214
20090201|2008-11-06 13:00,6,93.2,93.25,93.05,93.1,83
20090201|2008-11-06 13:30,6,93.2,93.275,93.15,93.25,69
20090201|2008-11-06 14:00,6,93.2,93.275,93.2,93.225,20
20090201|2008-11-06 14:30,6,93.2,93.2,92.95,93,59
20090201|2008-11-06 15:00,6,93.05,93.2,93,93,29
20090201|2008-11-06 15:30,6,93.15,93.35,93.15,93.35,76
20090201|2008-11-06 17:00,7,93.4,93.4,93.4,93.4,9
20090201|2008-11-06 17:30,7,93.3,93.35,93.3,93.35,27
20090201|2008-11-06 18:00,7,93.25,93.375,93.25,93.375,4
20090201|2008-11-06 19:30,7,93.35,93.35,93.35,93.35,1
20090201|2008-11-06 22:00,7,93.35,93.375,93.35,93.375,2
20090201|2008-11-06 22:30,7,93.375,93.375,93.375,93.375,2
20090201|2008-11-06 23:30,7,93.3,93.3,93.3,93.3,1
20090201|2008-11-07 01:30,7,93.15,93.15,93.15,93.15,1
20090201|2008-11-07 04:30,7,93.375,93.4,93.375,93.4,9
20090201|2008-11-07 05:00,7,93.4,93.4,93.4,93.4,3
20090201|2008-11-07 05:30,7,93.4,93.4,93.4,93.4,27
20090201|2008-11-07 06:00,7,93.35,93.4,93.325,93.4,16
20090201|2008-11-07 07:00,7,93.4,93.4,93.3,93.4,10
20090201|2008-11-07 07:30,7,93.325,93.45,93.225,93.275,65
20090201|2008-11-07 08:00,7,93.3,93.5,93.125,93.5,79
20090201|2008-11-07 08:30,7,93.55,93.8,93.525,93.75,122
20090201|2008-11-07 09:00,7,93.7,94.15,93.55,93.85,347
20090201|2008-11-07 09:30,7,93.825,94,93.75,93.8,78
20090201|2008-11-07 10:00,7,93.8,93.8,93.45,93.45,127
20090201|2008-11-07 10:30,7,93.425,93.625,93.2,93.6,197
20090201|2008-11-07 11:00,7,93.55,93.65,93.425,93.425,67
20090201|2008-11-07 11:30,7,93.45,93.575,93.45,93.575,21
20090201|2008-11-07 12:00,7,93.45,93.625,93.45,93.525,62
20090201|2008-11-07 12:30,7,93.625,93.85,93.425,93.55,242
20090201|2008-11-07 13:00,7,93.55,93.7,93.475,93.5,324
20090201|2008-11-07 13:30,7,93.55,93.675,93.55,93.6,109
20090201|2008-11-10 09:00,10,93.825,94.25,93.7,94.2,321
20090201|2008-11-10 09:30,10,94.2,94.2,93.75,93.85,376
20090201|2008-11-10 10:00,10,93.9,94.05,93.7,93.925,206
20090201|2008-11-10 10:30,10,93.85,93.95,93.7,93.7,198
20090201|2008-11-10 11:00,10,93.775,93.825,93.55,93.625,326
20090201|2008-11-10 11:30,10,93.675,93.675,93.425,93.425,155
20090201|2008-11-10 12:00,10,93.45,93.85,93.35,93.85,137
20090201|2008-11-10 12:30,10,93.875,94.4,93.875,93.95,265
20090201|2008-11-10 13:00,10,93.9,94.25,93.875,94.15,158
20090201|2008-11-10 13:30,10,94.2,94.2,94,94.1,63
20090201|2008-11-10 14:00,10,94.1,94.2,94.075,94.1,72
20090201|2008-11-10 14:30,10,94.125,94.2,94.075,94.075,28
20090201|2008-11-10 15:00,10,93.975,93.975,93.975,93.975,3
20090201|2008-11-10 15:30,10,94.15,94.15,94.15,94.15,3
20090201|2008-11-10 17:00,11,94.2,94.225,94.025,94.025,7
20090201|2008-11-10 17:30,11,94.225,94.225,94.225,94.225,3
20090201|2008-11-10 18:00,11,94.15,94.15,94.15,94.15,1
20090201|2008-11-10 18:30,11,94.125,94.125,94.1,94.1,11
20090201|2008-11-10 19:00,11,94.15,94.15,94.15,94.15,1
20090201|2008-11-10 20:30,11,94.25,94.25,94.25,94.25,5
20090201|2008-11-10 21:00,11,94.275,94.275,94.275,94.275,2
20090201|2008-11-10 22:00,11,94.275,94.275,94.275,94.275,3
20090201|2008-11-11 03:00,11,94.15,94.15,94.15,94.15,1
20090201|2008-11-11 03:30,11,94.15,94.15,94.15,94.15,1
20090201|2008-11-11 04:30,11,94.15,94.15,94.05,94.05,4
20090201|2008-11-11 05:00,11,93.95,93.95,93.9,93.9,5
20090201|2008-11-11 06:00,11,93.9,93.9,93.9,93.9,2
20090201|2008-11-11 06:30,11,93.9,93.9,93.9,93.9,2
20090201|2008-11-11 07:00,11,93.95,93.95,93.6,93.6,50
20090201|2008-11-11 07:30,11,93.725,93.725,93.55,93.625,168
20090201|2008-11-11 08:00,11,93.6,93.6,93.45,93.6,303
20090201|2008-11-11 08:30,11,93.575,93.6,93.125,93.125,239
20090201|2008-11-11 09:00,11,93.225,93.3,92.275,92.525,526
20090201|2008-11-11 09:30,11,92.55,92.75,92.35,92.625,227
20090201|2008-11-11 10:00,11,92.55,93.1,92.425,92.8,343
20090201|2008-11-11 10:30,11,92.75,92.925,92.7,92.75,103
20090201|2008-11-11 11:00,11,92.85,93,92.65,92.65,96
20090201|2008-11-11 11:30,11,92.775,92.95,92.675,92.725,78
20090201|2008-11-11 12:00,11,92.9,92.95,92.575,92.575,75
20090201|2008-11-11 12:30,11,92.7,92.95,92.5,92.95,147
20090201|2008-11-11 13:00,11,92.85,93,92.65,92.8,158
20090201|2008-11-11 13:30,11,92.8,92.875,92.7,92.775,141
20090201|2008-11-11 14:00,11,92.8,92.8,92.75,92.75,13
20090201|2008-11-11 14:30,11,92.7,92.7,92.7,92.7,2
20090201|2008-11-11 15:30,11,92.75,92.8,92.75,92.8,30
20090201|2008-11-11 17:00,12,92.65,92.65,92.65,92.65,1
20090201|2008-11-11 17:30,12,92.7,92.7,92.7,92.7,1
20090201|2008-11-11 18:00,12,92.7,92.7,92.7,92.7,1
20090201|2008-11-11 18:30,12,92.7,92.7,92.6,92.6,4
20090201|2008-11-11 19:00,12,92.6,92.675,92.55,92.675,4
20090201|2008-11-11 19:30,12,92.525,92.625,92.525,92.625,2
20090201|2008-11-11 20:00,12,92.525,92.75,92.525,92.75,5
20090201|2008-11-11 21:00,12,92.825,92.85,92.825,92.85,10
20090201|2008-11-11 22:00,12,92.825,92.825,92.825,92.825,2
20090201|2008-11-11 22:30,12,92.825,92.85,92.825,92.85,4
20090201|2008-11-12 00:30,12,92.85,92.85,92.85,92.85,3
20090201|2008-11-12 01:00,12,92.85,92.85,92.85,92.85,3
20090201|2008-11-12 01:30,12,92.8,92.85,92.8,92.85,2
20090201|2008-11-12 02:00,12,92.825,92.825,92.8,92.8,2
20090201|2008-11-12 02:30,12,92.7,92.7,92.7,92.7,3
20090201|2008-11-12 03:00,12,92.7,92.725,92.7,92.725,21
20090201|2008-11-12 03:30,12,92.55,92.55,92.55,92.55,1
20090201|2008-11-12 04:00,12,92.65,92.65,92.65,92.65,6
20090201|2008-11-12 04:30,12,92.65,92.65,92.65,92.65,2
20090201|2008-11-12 05:00,12,92.65,92.65,92.65,92.65,1
20090201|2008-11-12 05:30,12,92.8,92.8,92.65,92.65,4
20090201|2008-11-12 06:30,12,92.65,92.65,92.525,92.625,18
20090201|2008-11-12 07:00,12,92.625,92.675,92.6,92.675,50
20090201|2008-11-12 07:30,12,92.6,92.875,92.6,92.625,35
20090201|2008-11-12 08:00,12,92.6,92.725,92.4,92.525,178
20090201|2008-11-12 08:30,12,92.525,92.85,92.4,92.775,191
20090201|2008-11-12 09:00,12,92.825,92.9,91.825,91.85,609
20090201|2008-11-12 09:30,12,91.8,91.9,91.35,91.8,776
20090201|2008-11-12 10:00,12,91.85,91.925,91.475,91.75,275
20090201|2008-11-12 10:30,12,91.8,91.95,91.5,91.575,136
20090201|2008-11-12 11:00,12,91.625,92,91.625,91.9,154
20090201|2008-11-12 11:30,12,91.85,92.475,91.85,92.325,385
20090201|2008-11-12 12:00,12,92.35,92.35,91.95,92.075,161
20090201|2008-11-12 12:30,12,92.2,92.25,91.7,91.7,200
20090201|2008-11-12 13:00,12,91.675,91.8,91.45,91.6,261
20090201|2008-11-12 13:30,12,91.525,91.625,91.5,91.55,20
20090201|2008-11-12 14:00,12,91.55,91.55,91.35,91.35,88
20090201|2008-11-12 14:30,12,91.3,91.45,91.3,91.45,22
20090201|2008-11-12 15:00,12,91.5,91.675,91.45,91.675,38
20090201|2008-11-12 15:30,12,91.45,91.45,91.1,91.325,101
20090201|2008-11-12 17:00,13,91.05,91.2,91.05,91.2,14
20090201|2008-11-12 17:30,13,91.2,91.2,91.2,91.2,12
20090201|2008-11-12 18:30,13,91.2,91.2,91.2,91.2,3
20090201|2008-11-12 19:00,13,91.2,91.325,91.15,91.225,12
20090201|2008-11-12 19:30,13,91.225,91.225,91.225,91.225,1
20090201|2008-11-12 20:00,13,91.325,91.325,91.075,91.075,11
20090201|2008-11-12 20:30,13,91.1,91.1,91.1,91.1,10
20090201|2008-11-12 21:30,13,91.2,91.2,91.2,91.2,1
20090201|2008-11-12 22:00,13,91.25,91.25,91.25,91.25,1
20090201|2008-11-12 23:00,13,91.25,91.25,91.25,91.25,2
20090201|2008-11-12 23:30,13,91.3,91.325,91.3,91.325,13
20090201|2008-11-13 00:00,13,91.325,91.35,91.325,91.35,25
20090201|2008-11-13 02:00,13,91.3,91.35,91.3,91.35,6
20090201|2008-11-13 02:30,13,91.35,91.35,91.35,91.35,1
20090201|2008-11-13 03:00,13,91.25,91.25,91.25,91.25,6
20090201|2008-11-13 04:00,13,91.25,91.35,91.25,91.325,8
20090201|2008-11-13 04:30,13,91.35,91.375,91.325,91.35,13
20090201|2008-11-13 05:00,13,91.4,91.4,91.4,91.4,2
20090201|2008-11-13 05:30,13,91.4,91.4,91.4,91.4,5
20090201|2008-11-13 06:00,13,91.425,91.6,91.425,91.6,8
20090201|2008-11-13 06:30,13,91.625,91.75,91.625,91.75,44
20090201|2008-11-13 07:00,13,91.75,91.75,91.6,91.65,43
20090201|2008-11-13 07:30,13,91.625,91.925,91.625,91.775,56
20090201|2008-11-13 08:00,13,91.775,91.875,91.725,91.875,42
20090201|2008-11-13 08:30,13,91.875,92.05,91.725,91.8,219
20090201|2008-11-13 09:00,13,91.725,92.4,91.725,92.325,506
20090201|2008-11-13 09:30,13,92.3,92.45,92.125,92.3,277
20090201|2008-11-13 10:00,13,92.375,92.6,91.975,92.075,342
20090201|2008-11-13 10:30,13,92.125,92.175,91.75,92,234
20090201|2008-11-13 11:00,13,92,92.1,91.65,91.7,220
20090201|2008-11-13 11:30,13,91.625,91.675,90.6,90.7,424
20090201|2008-11-13 12:00,13,90.7,91.35,90.6,91.25,250
20090201|2008-11-13 12:30,13,91.25,91.925,91.25,91.6,345
20090201|2008-11-13 13:00,13,91.6,91.9,91.475,91.775,158
20090201|2008-11-13 13:30,13,91.95,92.25,91.8,92.1,128
20090201|2008-11-13 14:00,13,92,92.175,91.9,92.175,52
20090201|2008-11-13 14:30,13,92.2,92.675,92.2,92.6,199
20090201|2008-11-13 15:00,13,92.65,92.85,92.475,92.85,107
20090201|2008-11-13 15:30,13,92.625,92.8,92.625,92.8,102
20090201|2008-11-13 17:00,14,92.8,92.9,92.7,92.7,80
20090201|2008-11-13 17:30,14,92.7,92.85,92.7,92.75,28
20090201|2008-11-13 18:00,14,92.725,92.725,92.55,92.65,50
20090201|2008-11-13 18:30,14,92.6,92.65,92.6,92.6,12
20090201|2008-11-13 19:00,14,92.675,92.675,92.6,92.65,9
20090201|2008-11-13 19:30,14,92.7,92.7,92.55,92.55,9
20090201|2008-11-13 20:00,14,92.5,92.6,92.5,92.6,6
20090201|2008-11-13 20:30,14,92.7,92.7,92.5,92.5,19
20090201|2008-11-13 21:00,14,92.5,92.5,92.475,92.475,2
20090201|2008-11-13 21:30,14,92.45,92.475,92.45,92.475,11
20090201|2008-11-13 22:30,14,92.45,92.45,92.45,92.45,12
20090201|2008-11-13 23:00,14,92.4,92.4,92.4,92.4,25
20090201|2008-11-13 23:30,14,92.4,92.4,92.4,92.4,1
20090201|2008-11-14 02:30,14,92.375,92.45,92.275,92.275,4
20090201|2008-11-14 03:00,14,92.45,92.45,92.45,92.45,1
20090201|2008-11-14 04:00,14,92.425,92.425,92.425,92.425,1
20090201|2008-11-14 04:30,14,92.25,92.25,92.2,92.2,5
20090201|2008-11-14 05:00,14,92.225,92.225,92.225,92.225,11
20090201|2008-11-14 05:30,14,92.275,92.275,92.2,92.2,27
20090201|2008-11-14 06:00,14,92.225,92.25,92.225,92.25,10
20090201|2008-11-14 06:30,14,92.225,92.225,92.125,92.2,27
20090201|2008-11-14 07:00,14,92.2,92.2,92.025,92.025,30
20090201|2008-11-14 07:30,14,92.025,92.175,92.025,92.15,6
20090201|2008-11-14 08:00,14,92.125,92.125,92.05,92.1,18
20090201|2008-11-14 08:30,14,92.025,92.125,91.925,92.125,148
20090201|2008-11-14 09:00,14,91.975,92.25,91.825,91.875,373
20090201|2008-11-14 09:30,14,91.875,91.95,91.725,91.8,168
20090201|2008-11-14 10:00,14,91.75,91.9,91.725,91.8,174
20090201|2008-11-14 10:30,14,91.725,91.75,91.375,91.375,478
20090201|2008-11-14 11:00,14,91.425,91.45,90.975,91.1,441
20090201|2008-11-14 11:30,14,91.125,91.3,91.1,91.225,133
20090201|2008-11-14 12:00,14,91.275,91.275,90.7,90.9,201
20090201|2008-11-14 12:30,14,90.9,91.075,90.575,90.75,213
20090201|2008-11-14 13:00,14,90.675,91,90.575,90.975,171
20090201|2008-11-14 13:30,14,90.9,91.075,90.85,91.075,95
20090201|2008-11-17 09:00,17,90.65,90.65,88.5,88.6,1384
20090201|2008-11-17 09:30,17,88.6,89.1,88.6,88.85,726
20090201|2008-11-17 10:00,17,88.8,89.15,88.75,88.85,372
20090201|2008-11-17 10:30,17,88.825,89.35,88.8,89.25,243
20090201|2008-11-17 11:00,17,89.275,89.45,89.25,89.375,261
20090201|2008-11-17 11:30,17,89.4,89.475,88.9,89.05,296
20090201|2008-11-17 12:00,17,89,89.025,88.675,88.8,489
20090201|2008-11-17 12:30,17,88.8,89,88.55,89,388
20090201|2008-11-17 13:00,17,89,89.15,88.95,89,288
20090201|2008-11-17 13:30,17,88.95,89,88.9,89,62
20090201|2008-11-17 14:00,17,88.95,89.075,88.95,89.075,39
20090201|2008-11-17 14:30,17,88.9,88.9,88.9,88.9,10
20090201|2008-11-17 15:00,17,88.9,88.9,88.85,88.9,16
20090201|2008-11-17 15:30,17,88.9,88.9,88.8,88.825,11
20090201|2008-11-17 17:00,18,88.95,88.95,88.8,88.8,10
20090201|2008-11-17 21:30,18,88.9,88.9,88.85,88.85,3
20090201|2008-11-17 22:00,18,88.875,88.875,88.85,88.85,4
20090201|2008-11-17 22:30,18,88.825,88.825,88.825,88.825,2
20090201|2008-11-18 00:30,18,89.025,89.225,89.025,89.225,3
20090201|2008-11-18 01:00,18,89.225,89.225,89.225,89.225,5
20090201|2008-11-18 01:30,18,89.225,89.225,89.225,89.225,4
20090201|2008-11-18 02:00,18,89.25,89.25,89.25,89.25,12
20090201|2008-11-18 03:00,18,89.2,89.2,89.2,89.2,2
20090201|2008-11-18 03:30,18,89.2,89.2,88.975,88.975,2
20090201|2008-11-18 04:00,18,89.25,89.25,88.8,88.8,32
20090201|2008-11-18 05:00,18,88.85,88.85,88.85,88.85,2
20090201|2008-11-18 05:30,18,88.85,88.85,88.8,88.8,21
20090201|2008-11-18 06:00,18,88.8,88.8,88.7,88.7,13
20090201|2008-11-18 06:30,18,88.75,88.75,88.75,88.75,32
20090201|2008-11-18 07:00,18,88.75,88.825,88.7,88.825,23
20090201|2008-11-18 07:30,18,88.8,88.95,88.8,88.95,41
20090201|2008-11-18 08:00,18,89.05,89.1,88.95,89.05,63
20090201|2008-11-18 08:30,18,89.1,89.5,89.075,89.3,161
20090201|2008-11-18 09:00,18,89.325,89.5,88.85,89.5,521
20090201|2008-11-18 09:30,18,89.525,89.575,88.55,88.575,427
20090201|2008-11-18 10:00,18,88.55,88.825,88.5,88.65,264
20090201|2008-11-18 10:30,18,88.625,89.05,88.45,89,461
20090201|2008-11-18 11:00,18,88.975,89.425,88.775,88.775,464
20090201|2008-11-18 11:30,18,88.9,88.9,88.35,88.6,311
20090201|2008-11-18 12:00,18,88.6,88.6,88.1,88.25,421
20090201|2008-11-18 12:30,18,88.2,88.2,87.4,87.575,820
20090201|2008-11-18 13:00,18,87.6,87.65,87.3,87.4,226
20090201|2008-11-18 13:30,18,87.45,87.55,87.35,87.4,113
20090201|2008-11-18 14:00,18,87.425,87.725,87.425,87.625,59
20090201|2008-11-18 14:30,18,87.6,87.85,87.6,87.85,48
20090201|2008-11-18 15:00,18,87.875,88.15,87.85,88.125,103
20090201|2008-11-18 15:30,18,88.05,88.1,87.95,87.95,4
20090201|2008-11-18 17:00,19,87.75,87.925,87.75,87.8,14
20090201|2008-11-18 17:30,19,87.8,87.95,87.8,87.95,10
20090201|2008-11-18 18:00,19,87.8,88,87.8,88,10
20090201|2008-11-18 18:30,19,88,88,87.85,87.85,12
20090201|2008-11-18 19:00,19,87.9,87.9,87.9,87.9,10
20090201|2008-11-18 19:30,19,87.9,87.9,87.9,87.9,1
20090201|2008-11-18 20:00,19,87.925,87.925,87.925,87.925,1
20090201|2008-11-18 21:00,19,87.85,87.85,87.85,87.85,3
20090201|2008-11-18 21:30,19,87.85,87.875,87.85,87.875,2
20090201|2008-11-18 22:00,19,87.875,87.875,87.875,87.875,1
20090201|2008-11-18 22:30,19,87.95,87.95,87.925,87.925,5
20090201|2008-11-18 23:00,19,87.95,87.95,87.85,87.85,3
20090201|2008-11-18 23:30,19,87.95,87.975,87.95,87.975,2
20090201|2008-11-19 00:00,19,87.925,87.925,87.925,87.925,2
20090201|2008-11-19 01:00,19,87.925,87.925,87.925,87.925,1
20090201|2008-11-19 01:30,19,87.925,87.925,87.925,87.925,3
20090201|2008-11-19 03:00,19,87.875,87.875,87.875,87.875,1
20090201|2008-11-19 03:30,19,87.85,87.85,87.85,87.85,16
20090201|2008-11-19 04:00,19,87.875,87.875,87.775,87.775,3
20090201|2008-11-19 04:30,19,87.825,87.825,87.8,87.8,6
20090201|2008-11-19 05:30,19,87.8,87.925,87.8,87.925,11
20090201|2008-11-19 06:00,19,87.825,87.925,87.825,87.925,2
20090201|2008-11-19 06:30,19,87.825,87.925,87.8,87.925,6
20090201|2008-11-19 07:00,19,87.825,87.825,87.75,87.8,27
20090201|2008-11-19 07:30,19,87.8,87.925,87.8,87.9,31
20090201|2008-11-19 08:00,19,87.8,87.925,87.775,87.925,69
20090201|2008-11-19 08:30,19,87.95,88.125,87.9,88.1,240
20090201|2008-11-19 09:00,19,88.1,88.325,87.8,87.8,593
20090201|2008-11-19 09:30,19,87.775,87.9,87.075,87.175,644
20090201|2008-11-19 10:00,19,87.05,87.275,86.475,86.475,637
20090201|2008-11-19 10:30,19,86.5,86.8,86,86.6,732
20090201|2008-11-19 11:00,19,86.575,86.575,85.875,86.025,281
20090201|2008-11-19 11:30,19,85.975,86.6,85.975,85.975,283
20090201|2008-11-19 12:00,19,86.05,86.325,85.45,85.45,477
20090201|2008-11-19 12:30,19,85.425,85.7,84.975,85.2,683
20090201|2008-11-19 13:00,19,85.15,85.3,85.075,85.15,190
20090201|2008-11-19 13:30,19,85.225,85.35,85.025,85.3,48
20090201|2008-11-19 14:00,19,85.3,85.4,85.075,85.075,73
20090201|2008-11-19 14:30,19,85.025,85.1,84.675,84.775,118
20090201|2008-11-19 15:00,19,84.8,85,84.65,84.675,41
20090201|2008-11-19 15:30,19,84.775,84.9,84.675,84.9,67
20090201|2008-11-19 17:00,20,85.05,85.75,85,85.75,102
20090201|2008-11-19 17:30,20,85.5,85.8,85.5,85.75,22
20090201|2008-11-19 18:00,20,85.75,85.75,85.6,85.6,19
20090201|2008-11-19 18:30,20,85.6,85.6,85.5,85.55,15
20090201|2008-11-19 19:00,20,85.5,85.6,85.25,85.25,17
20090201|2008-11-19 19:30,20,85.5,85.575,85.25,85.575,11
20090201|2008-11-19 20:00,20,85.25,85.25,85.25,85.25,2
20090201|2008-11-19 20:30,20,85.35,85.35,85.35,85.35,7
20090201|2008-11-19 21:00,20,85.25,85.25,85.25,85.25,1
20090201|2008-11-19 21:30,20,85.45,85.45,85.175,85.175,10
20090201|2008-11-19 22:30,20,85.275,85.275,85.175,85.175,8
20090201|2008-11-19 23:00,20,85.175,85.35,85.175,85.35,7
20090201|2008-11-20 00:00,20,85.2,85.2,85.15,85.15,5
20090201|2008-11-20 01:00,20,85.125,85.125,85.125,85.125,1
20090201|2008-11-20 01:30,20,85.2,85.425,85.2,85.425,3
20090201|2008-11-20 02:00,20,85.425,85.425,85.2,85.2,3
20090201|2008-11-20 02:30,20,85.45,85.45,85.45,85.45,2
20090201|2008-11-20 03:00,20,85.225,85.225,85.2,85.2,3
20090201|2008-11-20 04:00,20,85.2,85.2,85.075,85.175,13
20090201|2008-11-20 04:30,20,85.15,85.15,85.15,85.15,2
20090201|2008-11-20 05:00,20,85.15,85.25,85.15,85.25,3
20090201|2008-11-20 05:30,20,85.2,85.2,85.2,85.2,1
20090201|2008-11-20 06:00,20,85.15,85.4,85.15,85.4,16
20090201|2008-11-20 06:30,20,85.3,85.4,85.3,85.4,24
20090201|2008-11-20 07:00,20,85.4,85.45,85.175,85.225,22
20090201|2008-11-20 07:30,20,85.3,85.325,84.925,84.925,68
20090201|2008-11-20 08:00,20,84.925,84.925,84.65,84.7,144
20090201|2008-11-20 08:30,20,84.75,84.95,84.675,84.8,183
20090201|2008-11-20 09:00,20,84.775,84.775,83.85,84.5,1308
20090201|2008-11-20 09:30,20,84.5,85.675,84.5,85.275,859
20090201|2008-11-20 10:00,20,85.35,85.8,85.05,85.325,415
20090201|2008-11-20 10:30,20,85.6,85.95,85.3,85.8,319
20090201|2008-11-20 11:00,20,85.8,86.3,85.15,86.275,561
20090201|2008-11-20 11:30,20,86.275,86.75,85.95,86.325,674
20090201|2008-11-20 12:00,20,86.35,86.35,85.75,85.85,395
20090201|2008-11-20 12:30,20,85.85,86.65,85.5,86.425,410
20090201|2008-11-20 13:00,20,86.525,86.55,86.225,86.225,197
20090201|2008-11-20 13:30,20,86.25,86.3,86,86.225,13
20090201|2008-11-20 14:00,20,85.975,85.975,85.125,85.125,104
20090201|2008-11-20 14:30,20,85.25,85.775,84.65,84.775,193
20090201|2008-11-20 15:00,20,84.75,84.9,84.625,84.725,136
20090201|2008-11-20 15:30,20,84.775,85.05,84.65,84.7,119
20090201|2008-11-20 17:00,21,85.275,85.275,84.75,84.75,5
20090201|2008-11-20 17:30,21,84.95,85.1,84.85,85.1,10
20090201|2008-11-20 18:00,21,85.1,85.125,85.1,85.1,27
20090201|2008-11-20 18:30,21,84.85,85.125,84.75,85.125,13
20090201|2008-11-20 19:00,21,85.25,85.25,85.15,85.15,4
20090201|2008-11-20 20:00,21,84.925,84.925,84.85,84.85,3
20090201|2008-11-20 21:00,21,84.95,84.95,84.75,84.75,8
20090201|2008-11-20 21:30,21,85,85,85,85,1
20090201|2008-11-20 22:00,21,85.1,85.1,85.1,85.1,1
20090201|2008-11-20 22:30,21,85.2,85.25,85.2,85.25,44
20090201|2008-11-20 23:00,21,85.45,85.525,85.45,85.525,7
20090201|2008-11-20 23:30,21,85.45,85.45,85.45,85.45,8
20090201|2008-11-21 00:30,21,85.45,85.45,85.45,85.45,7
20090201|2008-11-21 01:00,21,85.45,85.45,85.45,85.45,5
20090201|2008-11-21 01:30,21,85.45,85.45,85.45,85.45,3
20090201|2008-11-21 02:00,21,85.3,85.3,85.3,85.3,9
20090201|2008-11-21 03:00,21,85.45,85.5,85.45,85.5,5
20090201|2008-11-21 03:30,21,85.5,85.6,85.5,85.5,25
20090201|2008-11-21 04:00,21,85.5,85.775,85.5,85.775,20
20090201|2008-11-21 04:30,21,85.675,85.675,85.675,85.675,18
20090201|2008-11-21 05:00,21,85.725,85.775,85.725,85.725,22
20090201|2008-11-21 05:30,21,85.775,85.85,85.775,85.85,22
20090201|2008-11-21 06:00,21,85.85,85.85,85.85,85.85,18
20090201|2008-11-21 06:30,21,85.85,85.85,85.75,85.85,8
20090201|2008-11-21 07:00,21,85.675,85.8,85.675,85.8,7
20090201|2008-11-21 07:30,21,85.8,86.05,85.8,86,138
20090201|2008-11-21 08:00,21,85.95,86.4,85.9,86.15,125
20090201|2008-11-21 08:30,21,86.3,86.425,85.6,86.125,199
20090201|2008-11-21 09:00,21,86.15,86.4,85.85,86.125,886
20090201|2008-11-21 09:30,21,86.15,86.225,85.675,85.675,600
20090201|2008-11-21 10:00,21,85.65,86.05,84.825,86.025,1110
20090201|2008-11-21 10:30,21,86.05,86.375,85.95,86.25,474
20090201|2008-11-21 11:00,21,86.15,86.45,86.125,86.325,402
20090201|2008-11-21 11:30,21,86.325,86.55,86.25,86.5,446
20090201|2008-11-21 12:00,21,86.5,86.65,86.325,86.65,544
20090201|2008-11-21 12:30,21,86.5,86.5,85.4,85.4,385
20090201|2008-11-21 13:00,21,85.575,85.8,85.55,85.675,318
20090201|2008-11-21 13:30,21,85.65,85.65,85.5,85.6,80
20090201|2008-11-24 09:00,24,86.7,87.55,86.7,87.475,933
20090201|2008-11-24 09:30,24,87.5,87.65,87.2,87.35,378
20090201|2008-11-24 10:00,24,87.35,87.475,87.125,87.475,632
20090201|2008-11-24 10:30,24,87.4,87.45,87.275,87.375,316
20090201|2008-11-24 11:00,24,87.375,87.7,87.25,87.3,382
20090201|2008-11-24 11:30,24,87.3,87.425,87.1,87.15,188
20090201|2008-11-24 12:00,24,87.25,87.35,87.125,87.35,133
20090201|2008-11-24 12:30,24,87.375,87.675,87.3,87.575,272
20090201|2008-11-24 13:00,24,87.65,87.675,87.575,87.675,179
20090201|2008-11-24 13:30,24,87.65,87.675,87.575,87.575,12
20090201|2008-11-24 14:00,24,87.6,87.75,87.6,87.7,26
20090201|2008-11-24 14:30,24,87.65,87.95,87.65,87.75,73
20090201|2008-11-24 15:00,24,87.675,87.675,87.6,87.6,2
20090201|2008-11-24 15:30,24,87.575,87.7,87.55,87.7,18
20090201|2008-11-24 18:00,25,87.7,87.825,87.7,87.825,3
20090201|2008-11-24 18:30,25,87.75,87.75,87.75,87.75,1
20090201|2008-11-24 19:00,25,87.75,87.75,87.75,87.75,5
20090201|2008-11-24 20:00,25,87.65,87.65,87.65,87.65,1
20090201|2008-11-24 20:30,25,87.575,87.575,87.575,87.575,4
20090201|2008-11-24 21:30,25,87.55,87.55,87.55,87.55,1
20090201|2008-11-24 22:00,25,87.55,87.6,87.55,87.55,12
20090201|2008-11-24 22:30,25,87.525,87.525,87.525,87.525,2
20090201|2008-11-24 23:30,25,87.55,87.55,87.525,87.525,5
20090201|2008-11-25 03:00,25,87.525,87.525,87.3,87.3,11
20090201|2008-11-25 03:30,25,87.3,87.375,87.3,87.375,4
20090201|2008-11-25 04:00,25,87.275,87.3,87.25,87.3,4
20090201|2008-11-25 04:30,25,87.375,87.375,87.375,87.375,2
20090201|2008-11-25 05:30,25,87.5,87.6,87.5,87.55,15
20090201|2008-11-25 06:00,25,87.55,87.55,87.55,87.55,3
20090201|2008-11-25 07:00,25,87.425,87.6,87.2,87.6,57
20090201|2008-11-25 07:30,25,87.5,87.7,87.5,87.7,67
20090201|2008-11-25 08:00,25,87.7,87.725,87.575,87.725,103
20090201|2008-11-25 08:30,25,87.7,87.8,87.425,87.425,148
20090201|2008-11-25 09:00,25,87.5,87.5,86.575,86.825,808
20090201|2008-11-25 09:30,25,86.8,87.1,86.65,87.075,421
20090201|2008-11-25 10:00,25,87.1,87.125,86.55,86.775,432
20090201|2008-11-25 10:30,25,86.775,87.025,86.775,87.025,87
20090201|2008-11-25 11:00,25,87.05,87.35,86.85,86.9,180
20090201|2008-11-25 11:30,25,86.9,86.925,86.375,86.775,170
20090201|2008-11-25 12:00,25,86.85,87.15,86.775,87.1,251
20090201|2008-11-25 12:30,25,87.125,87.55,87.05,87.325,683
20090201|2008-11-25 13:00,25,87.275,87.3,86.9,86.9,109
20090201|2008-11-25 13:30,25,86.9,87.2,86.9,87.175,38
20090201|2008-11-25 14:00,25,87.1,87.25,87.05,87.125,17
20090201|2008-11-25 14:30,25,87.125,87.3,87.1,87.3,12
20090201|2008-11-25 15:00,25,87.125,87.125,87.125,87.125,6
20090201|2008-11-25 15:30,25,87.125,87.25,87,87.25,14
20090201|2008-11-25 17:30,26,87.175,87.175,87.175,87.175,5
20090201|2008-11-25 18:30,26,87.225,87.225,87.225,87.225,1
20090201|2008-11-25 19:30,26,87.2,87.2,86.975,86.975,12
20090201|2008-11-25 21:00,26,87.2,87.2,87.2,87.2,10
20090201|2008-11-25 21:30,26,87.2,87.2,87.2,87.2,2
20090201|2008-11-25 22:30,26,87.15,87.15,87.15,87.15,1
20090201|2008-11-26 02:00,26,87.1,87.1,87.05,87.05,2
20090201|2008-11-26 02:30,26,87.1,87.1,87.1,87.1,2
20090201|2008-11-26 03:30,26,87.1,87.1,87.1,87.1,2
20090201|2008-11-26 04:00,26,87.1,87.1,87.05,87.05,8
20090201|2008-11-26 04:30,26,87.05,87.1,86.9,87.1,10
20090201|2008-11-26 05:00,26,87.2,87.2,87.1,87.2,14
20090201|2008-11-26 05:30,26,87.225,87.225,87.1,87.1,2
20090201|2008-11-26 06:00,26,87.1,87.1,87.1,87.1,25
20090201|2008-11-26 06:30,26,87.1,87.1,86.95,87.025,32
20090201|2008-11-26 07:00,26,87.025,87.025,87,87.025,23
20090201|2008-11-26 07:30,26,87.025,87.1,86.925,86.95,87
20090201|2008-11-26 08:00,26,86.95,87.125,86.95,87.05,8
20090201|2008-11-26 08:30,26,87.1,87.1,86.9,87.025,27
20090201|2008-11-26 09:00,26,87.025,88.3,87,88.05,471
20090201|2008-11-26 09:30,26,88.025,88.025,87.625,87.825,443
20090201|2008-11-26 10:00,26,87.85,87.9,87.525,87.8,162
20090201|2008-11-26 10:30,26,87.8,87.9,87.65,87.9,134
20090201|2008-11-26 11:00,26,87.9,88.05,87.825,88.05,333
20090201|2008-11-26 11:30,26,88.05,88.3,88.025,88.05,204
20090201|2008-11-26 12:00,26,88.075,88.25,88.075,88.15,182
20090201|2008-11-26 12:30,26,88.15,88.25,88.05,88.05,252
20090201|2008-11-26 13:00,26,88.1,88.55,88.05,88.425,235
20090201|2008-11-26 13:30,26,88.425,88.625,88.425,88.525,77
20090201|2008-11-26 14:00,26,88.5,88.625,88.5,88.5,16
20090201|2008-11-26 14:30,26,88.575,88.575,88.325,88.325,10
20090201|2008-11-26 15:00,26,88.6,88.6,88.3,88.4,49
20090201|2008-11-26 15:30,26,88.425,88.425,88.4,88.4,21
20090201|2008-11-27 18:00,28,88.4,88.625,88.25,88.25,7
20090201|2008-11-27 18:30,28,88.25,88.425,88.225,88.425,5
20090201|2008-11-27 19:00,28,88.25,88.25,88.25,88.25,1
20090201|2008-11-27 19:30,28,88.25,88.25,88.25,88.25,1
20090201|2008-11-27 20:00,28,88.35,88.35,88.35,88.35,1
20090201|2008-11-27 21:00,28,88.35,88.35,88.35,88.35,10
20090201|2008-11-28 00:00,28,88.3,88.3,88.3,88.3,4
20090201|2008-11-28 02:00,28,88.4,88.4,88.4,88.4,5
20090201|2008-11-28 03:00,28,88.3,88.35,88.3,88.35,5
20090201|2008-11-28 03:30,28,88.275,88.275,88.175,88.175,15
20090201|2008-11-28 04:30,28,88.2,88.2,88.2,88.2,2
20090201|2008-11-28 05:00,28,88.2,88.2,88.1,88.1,5
20090201|2008-11-28 05:30,28,88.325,88.325,88.125,88.125,2
20090201|2008-11-28 06:00,28,88.225,88.325,88.175,88.2,39
20090201|2008-11-28 06:30,28,88.25,88.25,88.075,88.075,23
20090201|2008-11-28 07:00,28,88.025,88.2,87.9,88.175,25
20090201|2008-11-28 07:30,28,88.15,88.15,87.95,88.075,22
20090201|2008-11-28 08:00,28,88.075,88.2,88.075,88.125,51
20090201|2008-11-28 08:30,28,88.15,88.3,88.15,88.3,75
20090201|2008-11-28 09:00,28,88.3,88.45,88,88.15,236
20090201|2008-11-28 09:30,28,88.1,88.2,88.05,88.175,80
20090201|2008-11-28 10:00,28,88.175,88.175,88,88.025,109
20090201|2008-11-28 10:30,28,88.075,88.15,88.025,88.15,70
20090201|2008-11-28 11:00,28,88.15,88.2,88,88.025,133
20090201|2008-11-28 11:30,28,88.05,88.15,87.7,87.825,523
20090201|2008-12-01 09:00,1,87,87,85.55,85.7,1211
20090201|2008-12-01 09:30,1,85.825,86.175,85.675,85.85,567
20090201|2008-12-01 10:00,1,85.8,85.825,85.45,85.775,428
20090201|2008-12-01 10:30,1,85.775,85.85,85.625,85.75,176
20090201|2008-12-01 11:00,1,85.75,85.85,85.55,85.6,272
20090201|2008-12-01 11:30,1,85.55,85.675,85.475,85.475,297
20090201|2008-12-01 12:00,1,85.45,85.575,85.275,85.5,398
20090201|2008-12-01 12:30,1,85.5,85.925,85.35,85.75,426
20090201|2008-12-01 13:00,1,85.775,85.875,85.575,85.675,77
20090201|2008-12-01 13:30,1,85.65,85.9,85.55,85.9,25
20090201|2008-12-01 14:00,1,85.65,85.65,85.525,85.525,22
20090201|2008-12-01 14:30,1,85.55,85.55,85.275,85.275,88
20090201|2008-12-01 15:00,1,85.275,85.3,85.1,85.1,160
20090201|2008-12-01 15:30,1,85.2,85.3,85.075,85.2,33
20090201|2008-12-01 17:00,2,85.175,85.65,85.15,85.25,58
20090201|2008-12-01 17:30,2,85.35,85.35,85.35,85.35,5
20090201|2008-12-01 18:00,2,85.35,85.4,85.35,85.4,7
20090201|2008-12-01 18:30,2,85.35,85.45,85.35,85.45,5
20090201|2008-12-01 19:00,2,85.35,85.35,85.3,85.325,8
20090201|2008-12-01 19:30,2,85.35,85.35,85.325,85.325,2
20090201|2008-12-01 20:00,2,85.35,85.5,85.35,85.5,6
20090201|2008-12-01 20:30,2,85.5,85.5,85.5,85.5,8
20090201|2008-12-01 21:00,2,85.575,85.6,85.575,85.6,15
20090201|2008-12-01 21:30,2,85.6,85.6,85.6,85.6,20
20090201|2008-12-01 22:30,2,85.55,85.575,85.425,85.425,3
20090201|2008-12-01 23:30,2,85.5,85.5,85.5,85.5,2
20090201|2008-12-02 00:30,2,85.5,85.5,85.5,85.5,2
20090201|2008-12-02 01:00,2,85.5,85.5,85.5,85.5,2
20090201|2008-12-02 02:00,2,85.55,85.55,85.55,85.55,3
20090201|2008-12-02 03:30,2,85.5,85.5,85.5,85.5,14
20090201|2008-12-02 04:00,2,85.5,85.6,85.5,85.6,19
20090201|2008-12-02 04:30,2,85.5,85.6,85.5,85.6,17
20090201|2008-12-02 05:00,2,85.625,85.7,85.625,85.675,19
20090201|2008-12-02 05:30,2,85.7,85.75,85.7,85.75,9
20090201|2008-12-02 06:00,2,85.75,85.8,85.75,85.8,20
20090201|2008-12-02 06:30,2,85.775,85.875,85.775,85.875,25
20090201|2008-12-02 07:00,2,85.85,86,85.8,86,54
20090201|2008-12-02 07:30,2,86,86.075,85.95,86.075,36
20090201|2008-12-02 08:00,2,86.1,86.15,86,86.15,27
20090201|2008-12-02 08:30,2,86.075,86.175,85.775,85.775,154
20090201|2008-12-02 09:00,2,85.825,86.225,85.75,86.1,637
20090201|2008-12-02 09:30,2,86.1,86.325,85.525,85.675,392
20090201|2008-12-02 10:00,2,85.6,85.65,85.1,85.3,354
20090201|2008-12-02 10:30,2,85.25,85.275,84.55,85.275,438
20090201|2008-12-02 11:00,2,85.275,85.3,85.075,85.2,223
20090201|2008-12-02 11:30,2,85.2,85.3,85.075,85.175,333
20090201|2008-12-02 12:00,2,85.15,85.475,85.05,85.35,128
20090201|2008-12-02 12:30,2,85.325,85.4,84.925,85,437
20090201|2008-12-02 13:00,2,84.975,85.025,84.6,84.625,106
20090201|2008-12-02 13:30,2,84.625,84.825,84.55,84.825,19
20090201|2008-12-02 14:00,2,84.675,84.825,84.675,84.825,27
20090201|2008-12-02 14:30,2,84.9,85,84.6,84.95,66
20090201|2008-12-02 15:00,2,84.975,85.05,84.9,85.05,12
20090201|2008-12-02 15:30,2,85.025,85.25,84.875,85.25,21
20090201|2008-12-02 17:00,3,84.9,84.9,84.9,84.9,1
20090201|2008-12-02 17:30,3,84.95,84.95,84.8,84.8,25
20090201|2008-12-02 18:00,3,84.9,84.95,84.8,84.8,11
20090201|2008-12-02 18:30,3,84.775,84.85,84.7,84.7,51
20090201|2008-12-02 19:30,3,84.675,84.675,84.675,84.675,5
20090201|2008-12-02 21:00,3,84.75,84.75,84.7,84.7,12
20090201|2008-12-02 21:30,3,84.8,84.8,84.8,84.8,1
20090201|2008-12-02 22:30,3,84.7,84.7,84.7,84.7,5
20090201|2008-12-02 23:00,3,84.7,84.7,84.7,84.7,2
20090201|2008-12-03 00:00,3,84.675,84.675,84.675,84.675,5
20090201|2008-12-03 00:30,3,84.7,84.7,84.7,84.7,2
20090201|2008-12-03 01:00,3,84.7,84.7,84.7,84.7,1
20090201|2008-12-03 02:00,3,84.7,84.7,84.7,84.7,1
20090201|2008-12-03 03:30,3,84.7,84.7,84.7,84.7,1
20090201|2008-12-03 04:00,3,84.675,84.675,84.675,84.675,5
20090201|2008-12-03 04:30,3,84.7,84.7,84.7,84.7,1
20090201|2008-12-03 05:00,3,84.7,84.7,84.7,84.7,1
20090201|2008-12-03 06:00,3,84.775,84.775,84.775,84.775,1
20090201|2008-12-03 06:30,3,84.8,84.95,84.8,84.925,10
20090201|2008-12-03 07:00,3,84.85,84.9,84.6,84.6,26
20090201|2008-12-03 07:30,3,84.6,84.725,84.6,84.6,9
20090201|2008-12-03 08:00,3,84.6,84.625,84.4,84.4,105
20090201|2008-12-03 08:30,3,84.4,84.65,84.4,84.5,134
20090201|2008-12-03 09:00,3,84.5,84.75,84.15,84.625,889
20090201|2008-12-03 09:30,3,84.625,85.3,84.55,85.3,614
20090201|2008-12-03 10:00,3,85.25,85.675,85.1,85.15,510
20090201|2008-12-03 10:30,3,85.15,85.25,85.05,85.175,297
20090201|2008-12-03 11:00,3,85.225,85.225,84.75,85.025,174
20090201|2008-12-03 11:30,3,84.975,84.975,84.6,84.675,86
20090201|2008-12-03 12:00,3,84.675,84.8,84.3,84.475,293
20090201|2008-12-03 12:30,3,84.425,84.425,84.05,84.1,451
20090201|2008-12-03 13:00,3,84.175,84.35,84.1,84.3,210
20090201|2008-12-03 13:30,3,84.35,84.45,84.3,84.45,52
20090201|2008-12-03 14:00,3,84.325,84.35,84.2,84.2,93
20090201|2008-12-03 14:30,3,84.175,84.475,84.175,84.425,39
20090201|2008-12-03 15:00,3,84.35,84.5,84.35,84.5,82
20090201|2008-12-03 15:30,3,84.35,84.525,84.3,84.525,31
20090201|2008-12-03 17:00,4,84.5,84.5,84.45,84.45,2
20090201|2008-12-03 17:30,4,84.4,84.4,84.4,84.4,1
20090201|2008-12-03 18:00,4,84.4,84.55,84.4,84.55,23
20090201|2008-12-03 18:30,4,84.35,84.35,84.325,84.325,7
20090201|2008-12-03 19:00,4,84.5,84.5,84.325,84.325,3
20090201|2008-12-03 19:30,4,84.525,84.55,84.525,84.55,9
20090201|2008-12-03 20:00,4,84.325,84.35,84.325,84.35,5
20090201|2008-12-03 20:30,4,84.4,84.5,84.4,84.5,2
20090201|2008-12-03 21:00,4,84.5,84.5,84.5,84.5,9
20090201|2008-12-03 21:30,4,84.4,84.425,84.4,84.425,5
20090201|2008-12-03 22:00,4,84.4,84.4,84.4,84.4,2
20090201|2008-12-03 23:00,4,84.325,84.325,84.2,84.2,16
20090201|2008-12-03 23:30,4,84.2,84.2,84.2,84.2,2
20090201|2008-12-04 01:30,4,84.425,84.425,84.425,84.425,3
20090201|2008-12-04 04:00,4,84.25,84.25,84.25,84.25,4
20090201|2008-12-04 05:00,4,84.375,84.4,84.375,84.4,2
20090201|2008-12-04 05:30,4,84.3,84.3,84.25,84.25,7
20090201|2008-12-04 06:00,4,84.225,84.225,84.15,84.2,15
20090201|2008-12-04 06:30,4,84.2,84.225,84.125,84.125,5
20090201|2008-12-04 07:00,4,84.125,84.2,83.975,83.975,59
20090201|2008-12-04 07:30,4,83.975,84.125,83.9,83.9,72
20090201|2008-12-04 08:00,4,83.9,84.075,83.65,84.05,143
20090201|2008-12-04 08:30,4,84.05,84.175,83.975,84.075,45
20090201|2008-12-04 09:00,4,84.1,84.4,83.675,83.85,544
20090201|2008-12-04 09:30,4,83.875,84.025,83.55,83.7,566
20090201|2008-12-04 10:00,4,83.625,83.7,83.15,83.45,643
20090201|2008-12-04 10:30,4,83.4,83.5,83.25,83.45,157
20090201|2008-12-04 11:00,4,83.375,83.425,82.975,83.15,492
20090201|2008-12-04 11:30,4,83.15,83.45,82.975,83,372
20090201|2008-12-04 12:00,4,83,83.2,82.75,83,557
20090201|2008-12-04 12:30,4,83.025,83.25,82.85,83.05,472
20090201|2008-12-04 13:00,4,83.125,83.35,83.1,83.225,131
20090201|2008-12-04 13:30,4,83.15,83.325,82.775,82.775,131
20090201|2008-12-04 14:00,4,83,83,82.5,82.55,80
20090201|2008-12-04 14:30,4,82.55,82.7,82.45,82.7,23
20090201|2008-12-04 15:00,4,82.7,82.85,82.7,82.85,15
20090201|2008-12-04 15:30,4,82.85,82.925,82.85,82.925,13
20090201|2008-12-04 17:00,5,82.8,82.925,82.8,82.925,8
20090201|2008-12-04 17:30,5,82.65,82.825,82.65,82.825,2
20090201|2008-12-04 18:30,5,82.9,82.925,82.9,82.925,3
20090201|2008-12-04 19:00,5,82.85,82.925,82.85,82.925,2
20090201|2008-12-04 19:30,5,82.775,82.775,82.775,82.775,4
20090201|2008-12-04 22:00,5,82.775,82.775,82.775,82.775,1
20090201|2008-12-04 22:30,5,82.775,82.775,82.75,82.75,4
20090201|2008-12-04 23:00,5,82.75,82.75,82.75,82.75,18
20090201|2008-12-05 02:00,5,82.75,82.75,82.75,82.75,2
20090201|2008-12-05 03:00,5,82.65,82.65,82.6,82.6,14
20090201|2008-12-05 03:30,5,82.6,82.6,82.575,82.575,15
20090201|2008-12-05 04:00,5,82.575,82.575,82.5,82.5,15
20090201|2008-12-05 05:00,5,82.6,82.7,82.6,82.7,4
20090201|2008-12-05 05:30,5,82.7,82.7,82.625,82.625,6
20090201|2008-12-05 06:30,5,82.6,82.6,82.5,82.5,14
20090201|2008-12-05 07:00,5,82.55,82.75,82.55,82.55,11
20090201|2008-12-05 07:30,5,82.55,82.6,82.375,82.375,232
20090201|2008-12-05 08:00,5,82.5,82.6,82.425,82.525,64
20090201|2008-12-05 08:30,5,82.475,82.625,82.425,82.45,146
20090201|2008-12-05 09:00,5,82.45,82.5,81.325,81.85,1446
20090201|2008-12-05 09:30,5,81.8,81.975,81.25,81.35,741
20090201|2008-12-05 10:00,5,81.375,81.725,81.3,81.375,552
20090201|2008-12-05 10:30,5,81.375,81.55,80.925,81.5,523
20090201|2008-12-05 11:00,5,81.5,81.5,81,81.15,167
20090201|2008-12-05 11:30,5,81.1,81.15,80.65,80.85,275
20090201|2008-12-05 12:00,5,80.825,81,80.775,81,203
20090201|2008-12-05 12:30,5,80.875,81.675,80.875,81.45,1053
20090201|2008-12-05 13:00,5,81.45,81.5,81.25,81.3,194
20090201|2008-12-05 13:30,5,81.375,81.6,81.375,81.6,31
20090201|2008-12-08 09:00,8,82.95,83.275,82.5,83,939
20090201|2008-12-08 09:30,8,83,83.25,82.75,82.75,1010
20090201|2008-12-08 10:00,8,82.825,83.175,82.7,82.9,433
20090201|2008-12-08 10:30,8,82.9,83.075,82.775,82.825,326
20090201|2008-12-08 11:00,8,82.875,83.35,82.775,83.175,537
20090201|2008-12-08 11:30,8,83.125,83.2,82.675,82.75,312
20090201|2008-12-08 12:00,8,82.775,82.95,82.625,82.825,218
20090201|2008-12-08 12:30,8,82.9,82.95,82.55,82.7,496
20090201|2008-12-08 13:00,8,82.7,82.9,82.625,82.85,135
20090201|2008-12-08 13:30,8,82.95,83.1,82.95,83.075,89
20090201|2008-12-08 14:00,8,83,83.1,83,83.025,31
20090201|2008-12-08 14:30,8,82.975,83.15,82.975,83.1,73
20090201|2008-12-08 15:00,8,83.025,83.1,83.025,83.1,48
20090201|2008-12-08 15:30,8,83.125,83.125,82.9,82.9,4
20090201|2008-12-08 17:00,9,82.85,83,82.85,82.9,35
20090201|2008-12-08 18:00,9,82.875,83.05,82.875,83,37
20090201|2008-12-08 19:00,9,83.1,83.1,83.1,83.1,5
20090201|2008-12-08 19:30,9,83.025,83.025,82.925,82.925,16
20090201|2008-12-08 20:30,9,82.8,82.8,82.8,82.8,1
20090201|2008-12-08 21:00,9,82.925,82.925,82.925,82.925,1
20090201|2008-12-08 23:00,9,83.025,83.025,83.025,83.025,1
20090201|2008-12-09 04:00,9,83,83.025,83,83.025,5
20090201|2008-12-09 05:00,9,83.05,83.125,83.025,83.125,34
20090201|2008-12-09 05:30,9,83.125,83.175,83.125,83.175,26
20090201|2008-12-09 06:00,9,83.175,83.175,83.15,83.175,17
20090201|2008-12-09 06:30,9,83.05,83.05,83,83,7
20090201|2008-12-09 07:00,9,83.05,83.05,82.875,82.875,27
20090201|2008-12-09 07:30,9,82.975,82.975,82.7,82.7,69
20090201|2008-12-09 08:00,9,82.625,82.9,82.625,82.725,92
20090201|2008-12-09 08:30,9,82.725,82.9,82.675,82.675,78
20090201|2008-12-09 09:00,9,82.65,82.925,82.325,82.8,705
20090201|2008-12-09 09:30,9,82.8,83.05,82.8,82.95,503
20090201|2008-12-09 10:00,9,82.925,82.975,82.6,82.6,252
20090201|2008-12-09 10:30,9,82.625,82.925,82.575,82.8,106
20090201|2008-12-09 11:00,9,82.8,82.85,82.7,82.8,93
20090201|2008-12-09 11:30,9,82.75,82.975,82.75,82.975,100
20090201|2008-12-09 12:00,9,82.95,82.975,82.5,82.575,150
20090201|2008-12-09 12:30,9,82.6,82.65,82.225,82.3,425
20090201|2008-12-09 13:00,9,82.25,82.325,82.05,82.2,198
20090201|2008-12-09 13:30,9,82.175,82.25,82.05,82.25,68
20090201|2008-12-09 14:00,9,82.25,82.4,82.125,82.125,31
20090201|2008-12-09 14:30,9,82.125,82.125,82.1,82.1,10
20090201|2008-12-09 15:00,9,82.1,82.15,82.05,82.05,6
20090201|2008-12-09 15:30,9,82.05,82.1,82.05,82.1,10
20090201|2008-12-09 17:00,10,82.15,82.175,82.15,82.175,8
20090201|2008-12-09 18:00,10,82.175,82.275,82.15,82.275,23
20090201|2008-12-09 18:30,10,82.225,82.225,82.2,82.2,6
20090201|2008-12-09 19:00,10,82.15,82.15,82.15,82.15,1
20090201|2008-12-09 19:30,10,82.2,82.25,82.2,82.25,2
20090201|2008-12-09 20:00,10,82.275,82.475,82.225,82.475,4
20090201|2008-12-09 20:30,10,82.3,82.65,82.3,82.65,23
20090201|2008-12-09 22:00,10,82.625,82.625,82.625,82.625,1
20090201|2008-12-09 23:00,10,82.625,82.7,82.625,82.7,16
20090201|2008-12-10 01:00,10,82.5,82.5,82.5,82.5,1
20090201|2008-12-10 01:30,10,82.7,82.7,82.7,82.7,2
20090201|2008-12-10 02:00,10,82.7,82.7,82.7,82.7,1
20090201|2008-12-10 03:00,10,82.5,82.5,82.4,82.4,8
20090201|2008-12-10 03:30,10,82.3,82.3,82.25,82.25,2
20090201|2008-12-10 04:00,10,82.25,82.3,82.25,82.275,7
20090201|2008-12-10 04:30,10,82.3,82.3,82.3,82.3,3
20090201|2008-12-10 05:30,10,82.675,82.7,82.675,82.7,3
20090201|2008-12-10 06:00,10,82.7,82.7,82.7,82.7,2
20090201|2008-12-10 06:30,10,82.7,82.775,82.7,82.775,37
20090201|2008-12-10 07:00,10,82.775,82.875,82.775,82.875,14
20090201|2008-12-10 07:30,10,82.8,82.875,82.625,82.8,300
20090201|2008-12-10 08:00,10,82.7,82.8,82.6,82.8,28
20090201|2008-12-10 08:30,10,82.65,82.775,82.65,82.75,64
20090201|2008-12-10 09:00,10,82.775,83.75,82.65,83.55,1767
20090201|2008-12-10 09:30,10,83.55,83.625,83.2,83.45,728
20090201|2008-12-10 10:00,10,83.45,83.45,83.2,83.375,359
20090201|2008-12-10 10:30,10,83.4,83.6,83.3,83.6,352
20090201|2008-12-10 11:00,10,83.625,83.85,83.45,83.575,747
20090201|2008-12-10 11:30,10,83.55,83.6,83.425,83.575,139
20090201|2008-12-10 12:00,10,83.525,83.65,83.5,83.6,127
20090201|2008-12-10 12:30,10,83.675,83.8,83.45,83.75,443
20090201|2008-12-10 13:00,10,83.75,83.75,83.4,83.575,216
20090201|2008-12-10 13:30,10,83.575,83.575,83.5,83.5,14
20090201|2008-12-10 14:00,10,83.5,83.7,83.5,83.7,118
20090201|2008-12-10 14:30,10,83.625,83.625,83.575,83.575,5
20090201|2008-12-10 15:00,10,83.7,83.7,83.7,83.7,1
20090201|2008-12-10 15:30,10,83.6,83.6,83.6,83.6,10
20090201|2008-12-10 17:00,11,83.75,83.775,83.55,83.55,12
20090201|2008-12-10 17:30,11,83.55,83.55,83.55,83.55,1
20090201|2008-12-10 18:00,11,83.7,83.7,83.7,83.7,16
20090201|2008-12-10 18:30,11,83.7,83.7,83.625,83.625,4
20090201|2008-12-10 20:00,11,83.675,83.675,83.65,83.65,2
20090201|2008-12-10 21:00,11,83.6,83.7,83.6,83.7,13
20090201|2008-12-10 21:30,11,83.7,83.7,83.7,83.7,1
20090201|2008-12-10 22:00,11,83.6,83.6,83.6,83.6,2
20090201|2008-12-11 00:00,11,83.6,83.6,83.6,83.6,1
20090201|2008-12-11 02:00,11,83.6,83.6,83.55,83.55,15
20090201|2008-12-11 02:30,11,83.5,83.5,83.475,83.5,4
20090201|2008-12-11 03:00,11,83.5,83.5,83.475,83.475,9
20090201|2008-12-11 03:30,11,83.5,83.525,83.5,83.525,27
20090201|2008-12-11 04:00,11,83.5,83.5,83.5,83.5,8
20090201|2008-12-11 04:30,11,83.525,83.525,83.525,83.525,35
20090201|2008-12-11 05:00,11,83.6,83.6,83.6,83.6,50
20090201|2008-12-11 05:30,11,83.65,83.675,83.65,83.65,38
20090201|2008-12-11 06:00,11,83.65,83.65,83.6,83.65,13
20090201|2008-12-11 06:30,11,83.65,83.65,83.575,83.65,72
20090201|2008-12-11 07:00,11,83.65,83.65,83.6,83.6,67
20090201|2008-12-11 07:30,11,83.65,83.775,83.55,83.75,108
20090201|2008-12-11 08:00,11,83.75,83.75,83.6,83.65,29
20090201|2008-12-11 08:30,11,83.65,83.7,83.425,83.7,124
20090201|2008-12-11 09:00,11,83.7,83.75,83.4,83.725,715
20090201|2008-12-11 09:30,11,83.7,83.8,83.525,83.65,481
20090201|2008-12-11 10:00,11,83.65,83.9,83.65,83.75,420
20090201|2008-12-11 10:30,11,83.775,83.925,83.6,83.9,169
20090201|2008-12-11 11:00,11,83.9,84.05,83.85,83.975,312
20090201|2008-12-11 11:30,11,83.975,84.075,83.925,83.975,237
20090201|2008-12-11 12:00,11,83.975,84.15,83.825,84,260
20090201|2008-12-11 12:30,11,83.95,84,83.85,83.9,193
20090201|2008-12-11 13:00,11,83.85,83.9,83.775,83.8,114
20090201|2008-12-11 13:30,11,83.825,83.85,83.7,83.725,14
20090201|2008-12-11 14:00,11,83.7,83.775,83.575,83.7,35
20090201|2008-12-11 14:30,11,83.6,83.6,83.45,83.45,40
20090201|2008-12-11 15:00,11,83.425,83.475,83.325,83.475,22
20090201|2008-12-11 15:30,11,83.475,83.475,83.35,83.35,17
20090201|2008-12-11 17:00,12,83.45,83.5,83.45,83.5,5
20090201|2008-12-11 18:00,12,83.35,83.35,83.325,83.35,15
20090201|2008-12-11 18:30,12,83.325,83.425,83.2,83.2,19
20090201|2008-12-11 19:00,12,83.25,83.25,83.2,83.2,6
20090201|2008-12-11 19:30,12,83.25,83.25,83.25,83.25,1
20090201|2008-12-11 20:00,12,83.225,83.3,83.225,83.3,18
20090201|2008-12-11 20:30,12,83.25,83.375,83.25,83.35,119
20090201|2008-12-11 21:00,12,83.3,83.5,83.1,83.1,64
20090201|2008-12-11 21:30,12,83.1,83.1,82.85,82.85,65
20090201|2008-12-11 22:00,12,82.8,82.8,82.8,82.8,12
20090201|2008-12-11 22:30,12,82.8,82.8,82.8,82.8,8
20090201|2008-12-11 23:00,12,83,83.025,82.7,82.7,10
20090201|2008-12-11 23:30,12,82.75,82.75,82.75,82.75,1
20090201|2008-12-12 00:30,12,82.825,82.825,82.825,82.825,1
20090201|2008-12-12 02:00,12,82.9,82.95,82.9,82.95,11
20090201|2008-12-12 02:30,12,82.95,82.95,82.95,82.95,1
20090201|2008-12-12 03:30,12,82.95,82.95,82.95,82.95,4
20090201|2008-12-12 04:30,12,82.85,82.85,82.7,82.7,4
20090201|2008-12-12 05:30,12,82.875,82.875,82.7,82.7,6
20090201|2008-12-12 06:00,12,82.7,82.7,82.65,82.7,8
20090201|2008-12-12 06:30,12,82.65,82.7,82.45,82.55,56
20090201|2008-12-12 07:00,12,82.45,82.45,82.325,82.35,62
20090201|2008-12-12 07:30,12,82.35,82.45,82.225,82.25,26
20090201|2008-12-12 08:00,12,82.3,82.6,82.25,82.5,66
20090201|2008-12-12 08:30,12,82.5,82.925,82.4,82.925,147
20090201|2008-12-12 09:00,12,82.9,83.25,82.425,82.65,993
20090201|2008-12-12 09:30,12,82.675,82.95,82.6,82.95,462
20090201|2008-12-12 10:00,12,82.975,83.125,82.875,82.925,381
20090201|2008-12-12 10:30,12,82.925,82.975,82.775,82.9,173
20090201|2008-12-12 11:00,12,82.9,83,82.725,82.9,253
20090201|2008-12-12 11:30,12,82.9,83.6,82.9,83.6,597
20090201|2008-12-12 12:00,12,83.6,83.75,83.3,83.3,494
20090201|2008-12-12 12:30,12,83.25,83.375,82.75,82.925,449
20090201|2008-12-12 13:00,12,82.875,83.175,82.85,83,140
20090201|2008-12-12 13:30,12,82.975,83.4,82.95,83.4,104
20090201|2008-12-15 09:00,15,83.7,83.875,82.925,83.05,1309
20090201|2008-12-15 09:30,15,83.05,83.275,82.725,82.9,506
20090201|2008-12-15 10:00,15,82.95,83.175,82.8,83.15,243
20090201|2008-12-15 10:30,15,83.15,83.175,83.05,83.15,117
20090201|2008-12-15 11:00,15,83.175,83.55,83.175,83.425,419
20090201|2008-12-15 11:30,15,83.45,83.45,83.25,83.35,176
20090201|2008-12-15 12:00,15,83.275,83.5,83.15,83.5,102
20090201|2008-12-15 12:30,15,83.475,83.825,83.45,83.75,325
20090201|2008-12-15 13:00,15,83.85,83.925,83.675,83.7,99
20090201|2008-12-15 13:30,15,83.7,83.75,83.65,83.65,15
20090201|2008-12-15 14:00,15,83.7,83.7,83.625,83.65,27
20090201|2008-12-15 14:30,15,83.65,83.7,83.65,83.7,91
20090201|2008-12-15 15:00,15,83.775,83.8,83.65,83.775,29
20090201|2008-12-15 15:30,15,83.775,83.8,83.75,83.8,4
20090201|2008-12-15 19:30,16,83.675,83.675,83.675,83.675,1
20090201|2008-12-15 20:00,16,83.825,83.825,83.825,83.825,1
20090201|2008-12-15 21:30,16,83.8,83.8,83.8,83.8,1
20090201|2008-12-15 22:00,16,83.8,83.8,83.8,83.8,2
20090201|2008-12-15 22:30,16,83.825,83.825,83.825,83.825,3
20090201|2008-12-15 23:30,16,83.825,83.825,83.825,83.825,1
20090201|2008-12-16 00:00,16,83.825,83.825,83.825,83.825,1
20090201|2008-12-16 01:00,16,83.825,84.05,83.825,84.05,9
20090201|2008-12-16 01:30,16,83.975,84,83.975,84,12
20090201|2008-12-16 02:30,16,83.9,84,83.9,84,15
20090201|2008-12-16 04:00,16,83.825,83.825,83.825,83.825,6
20090201|2008-12-16 05:00,16,83.75,83.75,83.7,83.7,5
20090201|2008-12-16 05:30,16,83.7,83.85,83.625,83.85,19
20090201|2008-12-16 06:00,16,83.85,83.875,83.85,83.85,11
20090201|2008-12-16 06:30,16,83.85,83.95,83.85,83.95,12
20090201|2008-12-16 07:00,16,83.95,83.95,83.875,83.95,23
20090201|2008-12-16 07:30,16,84,84.05,84,84.025,13
20090201|2008-12-16 08:00,16,84.025,84.15,84,84.025,150
20090201|2008-12-16 08:30,16,84,84.15,84,84.075,92
20090201|2008-12-16 09:00,16,84.075,84.75,83.775,84.75,1327
20090201|2008-12-16 09:30,16,84.725,85,84.6,84.675,892
20090201|2008-12-16 10:00,16,84.625,84.95,84.6,84.8,321
20090201|2008-12-16 10:30,16,84.775,85.375,84.65,85.3,559
20090201|2008-12-16 11:00,16,85.375,86.525,85.175,86.35,1125
20090201|2008-12-16 11:30,16,86.35,86.55,86.25,86.4,515
20090201|2008-12-16 12:00,16,86.25,86.5,86.225,86.5,209
20090201|2008-12-16 12:30,16,86.5,86.8,86.5,86.8,1041
20090201|2008-12-16 13:00,16,86.8,86.8,86.8,86.8,17
20090201|2008-12-16 13:30,16,86.8,86.8,86.8,86.8,3
20090201|2008-12-16 14:00,16,86.8,86.8,86.8,86.8,1
20090201|2008-12-16 17:00,17,87.45,87.625,87.3,87.5,94
20090201|2008-12-16 17:30,17,87.525,87.625,87.425,87.6,28
20090201|2008-12-16 18:00,17,87.6,87.625,87.5,87.5,163
20090201|2008-12-16 18:30,17,87.425,87.45,87.375,87.45,89
20090201|2008-12-16 19:00,17,87.45,87.45,87.275,87.3,160
20090201|2008-12-16 19:30,17,87.375,87.375,87.175,87.175,5
20090201|2008-12-16 20:00,17,87.2,87.4,87.2,87.4,19
20090201|2008-12-16 20:30,17,87.25,87.25,87.25,87.25,1
20090201|2008-12-16 22:00,17,87.375,87.375,87.375,87.375,4
20090201|2008-12-16 22:30,17,87.375,87.375,87.35,87.35,2
20090201|2008-12-16 23:30,17,87.4,87.4,87.4,87.4,5
20090201|2008-12-17 01:00,17,87.35,87.4,87.35,87.4,80
20090201|2008-12-17 01:30,17,87.375,87.375,87.375,87.375,2
20090201|2008-12-17 02:00,17,87.375,87.375,87.375,87.375,1
20090201|2008-12-17 02:30,17,87.375,87.425,87.2,87.375,43
20090201|2008-12-17 03:30,17,87.375,87.4,87.2,87.2,12
20090201|2008-12-17 04:00,17,87.2,87.25,87.2,87.25,22
20090201|2008-12-17 04:30,17,87.2,87.2,87.15,87.15,8
20090201|2008-12-17 05:00,17,87.15,87.35,87.15,87.35,3
20090201|2008-12-17 05:30,17,87.25,87.25,87.15,87.15,2
20090201|2008-12-17 06:00,17,87.15,87.175,87.15,87.15,25
20090201|2008-12-17 06:30,17,87.15,87.275,87.15,87.275,5
20090201|2008-12-17 07:00,17,87.2,87.275,87.15,87.2,10
20090201|2008-12-17 07:30,17,87.275,87.3,87.25,87.3,31
20090201|2008-12-17 08:00,17,87.3,87.375,87.2,87.375,139
20090201|2008-12-17 08:30,17,87.3,87.4,87.2,87.275,145
20090201|2008-12-17 09:00,17,87.3,87.575,86.825,87.4,1441
20090201|2008-12-17 09:30,17,87.4,87.575,86.75,87.05,1152
20090201|2008-12-17 10:00,17,87.1,87.1,86.7,86.75,268
20090201|2008-12-17 10:30,17,86.75,86.75,85.9,86.6,629
20090201|2008-12-17 11:00,17,86.6,86.95,86.425,86.85,270
20090201|2008-12-17 11:30,17,86.775,86.875,86.625,86.775,59
20090201|2008-12-17 12:00,17,86.775,86.875,86.65,86.825,119
20090201|2008-12-17 12:30,17,86.85,87.325,86.825,87.125,452
20090201|2008-12-17 13:00,17,86.95,87.125,86.925,86.925,95
20090201|2008-12-17 13:30,17,86.975,87,86.875,87,42
20090201|2008-12-17 14:00,17,87.025,87.025,86.875,87.025,12
20090201|2008-12-17 14:30,17,87.05,87.05,86.875,87.05,4
20090201|2008-12-17 15:30,17,87.05,87.1,87.05,87.1,7
20090201|2008-12-17 17:00,18,87.175,87.175,87.175,87.175,1
20090201|2008-12-17 18:00,18,86.9,86.925,86.875,86.875,32
20090201|2008-12-17 18:30,18,86.875,86.875,86.75,86.75,8
20090201|2008-12-17 19:00,18,86.75,86.75,86.75,86.75,3
20090201|2008-12-17 20:00,18,86.875,86.875,86.875,86.875,1
20090201|2008-12-17 20:30,18,86.95,86.95,86.95,86.95,1
20090201|2008-12-17 21:30,18,86.875,86.875,86.875,86.875,1
20090201|2008-12-17 22:30,18,86.85,86.875,86.85,86.875,15
20090201|2008-12-18 01:00,18,86.9,86.9,86.9,86.9,1
20090201|2008-12-18 03:00,18,86.875,86.875,86.875,86.875,20
20090201|2008-12-18 03:30,18,86.875,86.875,86.875,86.875,20
20090201|2008-12-18 04:00,18,86.875,86.975,86.875,86.975,11
20090201|2008-12-18 04:30,18,87,87,87,87,2
20090201|2008-12-18 05:00,18,87,87.025,86.95,86.95,6
20090201|2008-12-18 05:30,18,87.025,87.025,87.025,87.025,10
20090201|2008-12-18 06:00,18,87,87.1,87,87.1,6
20090201|2008-12-18 07:00,18,87.1,87.1,87,87,5
20090201|2008-12-18 07:30,18,87,87.15,87,87,8
20090201|2008-12-18 08:00,18,87.025,87.025,86.775,86.8,92
20090201|2008-12-18 08:30,18,86.8,86.95,86.375,86.4,150
20090201|2008-12-18 09:00,18,86.35,86.625,85.35,85.525,861
20090201|2008-12-18 09:30,18,85.55,85.75,85.35,85.675,979
20090201|2008-12-18 10:00,18,85.65,85.75,85.45,85.5,189
20090201|2008-12-18 10:30,18,85.425,85.7,85.375,85.475,230
20090201|2008-12-18 11:00,18,85.475,85.75,85.425,85.75,374
20090201|2008-12-18 11:30,18,85.65,85.9,85.525,85.675,334
20090201|2008-12-18 12:00,18,85.7,85.75,85.55,85.65,191
20090201|2008-12-18 12:30,18,85.675,85.75,85.375,85.65,508
20090201|2008-12-18 13:00,18,85.6,85.675,85.275,85.5,163
20090201|2008-12-18 13:30,18,85.45,85.5,85.45,85.5,17
20090201|2008-12-18 14:00,18,85.5,85.5,85.325,85.325,54
20090201|2008-12-18 14:30,18,85.3,85.325,85.275,85.275,11
20090201|2008-12-18 15:00,18,85.275,85.275,85.25,85.25,22
20090201|2008-12-18 15:30,18,85.45,85.5,85.25,85.25,23
20090201|2008-12-18 17:00,19,85.1,85.15,85.1,85.1,18
20090201|2008-12-18 17:30,19,85.2,85.2,85.15,85.15,2
20090201|2008-12-18 18:00,19,85.225,85.3,85.225,85.3,4
20090201|2008-12-18 18:30,19,85.325,85.35,85.15,85.15,17
20090201|2008-12-18 19:00,19,85.4,85.4,85.15,85.375,15
20090201|2008-12-18 19:30,19,85.375,85.375,85.375,85.375,5
20090201|2008-12-18 20:30,19,85.2,85.4,85.175,85.4,50
20090201|2008-12-18 21:00,19,85.4,85.5,85.35,85.5,84
20090201|2008-12-18 21:30,19,85.5,85.5,85.5,85.5,1
20090201|2008-12-18 22:00,19,85.475,85.525,85.45,85.45,35
20090201|2008-12-18 22:30,19,85.4,85.4,85.4,85.4,3
20090201|2008-12-18 23:30,19,85.4,85.4,85.25,85.25,2
20090201|2008-12-19 01:00,19,85.25,85.25,85.25,85.25,1
20090201|2008-12-19 02:00,19,85.4,85.4,85.4,85.4,1
20090201|2008-12-19 03:00,19,85.275,85.275,85.275,85.275,9
20090201|2008-12-19 04:30,19,85.375,85.4,85.375,85.4,14
20090201|2008-12-19 05:00,19,85.425,85.425,85.4,85.4,2
20090201|2008-12-19 05:30,19,85.35,85.35,85.35,85.35,1
20090201|2008-12-19 06:00,19,85.35,85.35,85.35,85.35,3
20090201|2008-12-19 06:30,19,85.375,85.375,85.325,85.325,30
20090201|2008-12-19 07:00,19,85.25,85.35,85.2,85.2,29
20090201|2008-12-19 07:30,19,85.2,85.225,85.2,85.225,41
20090201|2008-12-19 08:00,19,85.2,85.35,85.2,85.3,56
20090201|2008-12-19 08:30,19,85.25,85.425,85.225,85.375,42
20090201|2008-12-19 09:00,19,85.35,85.525,85.1,85.375,825
20090201|2008-12-19 09:30,19,85.375,85.525,85.275,85.4,374
20090201|2008-12-19 10:00,19,85.425,85.425,85.3,85.325,240
20090201|2008-12-19 10:30,19,85.325,85.8,85.2,85.525,670
20090201|2008-12-19 11:00,19,85.5,86.275,85.5,86,449
20090201|2008-12-19 11:30,19,86.025,86.375,85.95,86.375,102
20090201|2008-12-19 12:00,19,86.35,87.5,86.325,87.4,1030
20090201|2008-12-19 12:30,19,87.375,87.4,86.525,86.625,636
20090201|2008-12-19 13:00,19,86.725,86.8,86.6,86.775,220
20090201|2008-12-19 13:30,19,86.825,87.25,86.775,87.25,83
20090201|2008-12-22 09:00,22,86.775,87.075,86.2,86.2,937
20090201|2008-12-22 09:30,22,86.175,86.625,86.175,86.525,433
20090201|2008-12-22 10:00,22,86.5,86.5,86.25,86.3,109
20090201|2008-12-22 10:30,22,86.25,86.25,85.625,86,512
20090201|2008-12-22 11:00,22,86,86.1,85.8,85.95,203
20090201|2008-12-22 11:30,22,85.975,86.225,85.9,86.2,149
20090201|2008-12-22 12:00,22,86.2,86.4,85.95,86.1,267
20090201|2008-12-22 12:30,22,86.125,86.35,86.1,86.35,266
20090201|2008-12-22 13:00,22,86.275,86.4,86.25,86.375,42
20090201|2008-12-22 13:30,22,86.3,86.375,86.3,86.375,45
20090201|2008-12-22 14:00,22,86.3,86.35,86.225,86.25,48
20090201|2008-12-22 14:30,22,86.25,86.4,86.225,86.4,21
20090201|2008-12-22 15:00,22,86.375,86.475,86.375,86.475,15
20090201|2008-12-22 15:30,22,86.2,86.2,86.15,86.2,11
20090201|2008-12-22 17:30,23,86.2,86.225,86.2,86.225,2
20090201|2008-12-22 18:00,23,86.2,86.2,86.2,86.2,1
20090201|2008-12-22 19:00,23,86.275,86.275,86.275,86.275,1
20090201|2008-12-22 19:30,23,86.25,86.25,86.25,86.25,3
20090201|2008-12-22 20:00,23,86.225,86.225,86.15,86.15,12
20090201|2008-12-22 20:30,23,86.15,86.25,86.15,86.25,2
20090201|2008-12-22 21:00,23,86.15,86.15,86.15,86.15,1
20090201|2008-12-22 21:30,23,86.25,86.25,86.25,86.25,1
20090201|2008-12-22 22:30,23,86.25,86.25,86.25,86.25,1
20090201|2008-12-22 23:00,23,86.25,86.25,86.25,86.25,1
20090201|2008-12-22 23:30,23,86.3,86.3,86.3,86.3,1
20090201|2008-12-23 02:00,23,86.325,86.325,86.325,86.325,2
20090201|2008-12-23 02:30,23,86.25,86.25,86.25,86.25,3
20090201|2008-12-23 03:00,23,86.25,86.25,86.25,86.25,1
20090201|2008-12-23 05:00,23,86.25,86.25,86.25,86.25,6
20090201|2008-12-23 05:30,23,86.325,86.325,86.325,86.325,2
20090201|2008-12-23 06:00,23,86.25,86.25,86.25,86.25,9
20090201|2008-12-23 06:30,23,86.325,86.35,86.325,86.35,7
20090201|2008-12-23 07:00,23,86.375,86.525,86.35,86.475,19
20090201|2008-12-23 07:30,23,86.425,86.475,86.425,86.475,16
20090201|2008-12-23 08:00,23,86.6,86.6,86.425,86.525,33
20090201|2008-12-23 08:30,23,86.475,86.65,86.475,86.65,25
20090201|2008-12-23 09:00,23,86.75,86.75,86.425,86.675,228
20090201|2008-12-23 09:30,23,86.7,86.7,86.475,86.65,142
20090201|2008-12-23 10:00,23,86.65,86.7,86.175,86.35,188
20090201|2008-12-23 10:30,23,86.325,86.45,86.15,86.45,171
20090201|2008-12-23 11:00,23,86.4,86.65,86.4,86.625,265
20090201|2008-12-23 11:30,23,86.65,86.725,86.525,86.625,87
20090201|2008-12-23 12:00,23,86.525,86.7,86.425,86.6,106
20090201|2008-12-23 12:30,23,86.6,87.2,86.6,87.2,356
20090201|2008-12-23 13:00,23,87,87.05,86.6,86.9,153
20090201|2008-12-23 13:30,23,86.875,86.875,86.575,86.85,17
20090201|2008-12-23 14:00,23,86.85,86.85,86.6,86.6,4
20090201|2008-12-23 14:30,23,86.975,86.975,86.975,86.975,1
20090201|2008-12-23 15:00,23,86.95,87,86.95,87,10
20090201|2008-12-23 15:30,23,86.9,87.025,86.825,86.825,9
20090201|2008-12-23 17:00,24,86.85,87,86.85,87,22
20090201|2008-12-23 17:30,24,87,87.05,87,87.05,8
20090201|2008-12-23 18:00,24,87.15,87.575,87.15,87.275,37
20090201|2008-12-23 18:30,24,87.45,87.475,87.275,87.45,8
20090201|2008-12-23 19:30,24,87.5,87.5,87.5,87.5,3
20090201|2008-12-23 20:00,24,87.45,87.45,87.45,87.45,1
20090201|2008-12-23 21:00,24,87.325,87.4,87.325,87.4,3
20090201|2008-12-23 21:30,24,87.325,87.325,87.325,87.325,1
20090201|2008-12-23 22:30,24,87.35,87.35,87.35,87.35,1
20090201|2008-12-23 23:00,24,87.4,87.4,87.4,87.4,1
20090201|2008-12-24 02:30,24,87.425,87.425,87.425,87.425,1
20090201|2008-12-24 03:00,24,87.45,87.5,87.45,87.5,3
20090201|2008-12-24 04:00,24,87.5,87.5,87.5,87.5,2
20090201|2008-12-24 06:00,24,87.35,87.35,87.275,87.275,26
20090201|2008-12-24 06:30,24,87.275,87.35,87.25,87.35,26
20090201|2008-12-24 07:00,24,87.325,87.325,87.225,87.225,20
20090201|2008-12-24 07:30,24,87.275,87.275,87.2,87.2,11
20090201|2008-12-24 11:00,24,88.175,88.3,87.875,88.075,135
20090201|2008-12-24 11:30,24,88.05,88.575,88.05,88.325,439
20090201|2008-12-26 07:30,26,88.35,89.425,88.35,89.425,43
20090201|2008-12-26 08:00,26,88.625,88.625,87.9,87.9,53
20090201|2008-12-26 08:30,26,87.925,88.2,87.75,87.8,130
20090201|2008-12-26 09:00,26,87.95,87.95,86.95,87.15,323
20090201|2008-12-26 09:30,26,87.15,87.275,86.85,87.025,177
20090201|2008-12-26 10:00,26,87.025,87.2,86.85,86.975,181
20090201|2008-12-26 10:30,26,86.975,87.125,85.35,86.725,271
20090201|2008-12-26 11:00,26,86.775,86.875,86.3,86.5,274
20090201|2008-12-26 11:30,26,86.45,86.6,86.35,86.45,70
20090201|2008-12-26 12:00,26,86.425,86.55,86.15,86.425,208
20090201|2008-12-26 12:30,26,86.425,86.425,86,86.075,218
20090201|2008-12-26 13:00,26,86.075,86.3,86.05,86.2,100
20090201|2008-12-26 13:30,26,86.45,86.5,86.2,86.2,10
20090201|2008-12-29 09:00,29,86.45,87,86.2,86.775,1571
20090201|2008-12-29 09:30,29,86.75,86.8,86.525,86.575,378
20090201|2008-12-29 10:00,29,86.6,86.75,86.575,86.65,190
20090201|2008-12-29 10:30,29,86.675,86.975,86.675,86.7,182
20090201|2008-12-29 11:00,29,86.7,86.725,86.525,86.6,231
20090201|2008-12-29 11:30,29,86.575,86.6,86.375,86.375,252
20090201|2008-12-29 12:00,29,86.375,86.475,86.15,86.45,209
20090201|2008-12-29 12:30,29,86.425,86.5,86.2,86.3,224
20090201|2008-12-29 13:00,29,86.325,86.5,86.2,86.5,137
20090201|2008-12-29 13:30,29,86.55,86.6,86.55,86.6,30
20090201|2008-12-29 14:00,29,86.55,86.6,86.55,86.55,15
20090201|2008-12-29 14:30,29,86.35,86.35,86.25,86.25,12
20090201|2008-12-29 15:30,29,86.3,86.425,86.3,86.425,5
20090201|2008-12-29 17:30,30,86.275,86.275,86.275,86.275,2
20090201|2008-12-29 18:00,30,86.4,86.4,86.4,86.4,10
20090201|2008-12-29 19:30,30,86.425,86.425,86.425,86.425,1
20090201|2008-12-29 20:00,30,86.4,86.4,86.4,86.4,1
20090201|2008-12-29 21:30,30,86.4,86.4,86.4,86.4,2
20090201|2008-12-29 22:00,30,86.4,86.4,86.4,86.4,1
20090201|2008-12-30 00:30,30,86.35,86.35,86.35,86.35,3
20090201|2008-12-30 01:00,30,86.35,86.35,86.35,86.35,12
20090201|2008-12-30 01:30,30,86.375,86.375,86.325,86.325,3
20090201|2008-12-30 03:00,30,86.325,86.325,86.325,86.325,3
20090201|2008-12-30 03:30,30,86.275,86.4,86.275,86.4,2
20090201|2008-12-30 04:00,30,86.375,86.375,86.375,86.375,10
20090201|2008-12-30 05:30,30,86.375,86.375,86.275,86.275,5
20090201|2008-12-30 06:00,30,86.35,86.6,86.35,86.525,39
20090201|2008-12-30 06:30,30,86.525,86.525,86.4,86.4,3
20090201|2008-12-30 07:00,30,86.4,86.4,86.4,86.4,2
20090201|2008-12-30 07:30,30,86.45,86.525,86.425,86.425,17
20090201|2008-12-30 08:00,30,86.525,86.525,86.4,86.525,11
20090201|2008-12-30 08:30,30,86.5,86.575,86.475,86.525,49
20090201|2008-12-30 09:00,30,86.5,86.55,85.875,86.3,499
20090201|2008-12-30 09:30,30,86.325,86.4,85.95,86.175,213
20090201|2008-12-30 10:00,30,86.15,86.45,86.1,86.3,224
20090201|2008-12-30 10:30,30,86.375,86.55,86.375,86.45,235
20090201|2008-12-30 11:00,30,86.475,86.525,86.375,86.425,251
20090201|2008-12-30 11:30,30,86.4,86.5,86.325,86.325,197
20090201|2008-12-30 12:00,30,86.35,86.4,86,86,162
20090201|2008-12-30 12:30,30,86,86.125,85.675,86.05,489
20090201|2008-12-30 13:00,30,85.95,86.05,85.9,85.925,92
20090201|2008-12-30 13:30,30,86,86.05,86,86.05,27
20090201|2008-12-30 14:00,30,86,86.1,85.925,86.05,8
20090201|2008-12-30 14:30,30,86.15,86.15,86.15,86.15,2
20090201|2008-12-30 15:00,30,86.175,86.175,86.175,86.175,1
20090201|2008-12-30 17:30,31,86.05,86.05,86.05,86.05,1
20090201|2008-12-30 18:30,31,86.2,86.2,86.2,86.2,1
20090201|2008-12-30 19:00,31,86.05,86.05,86.05,86.05,1
20090201|2008-12-30 21:30,31,86.05,86.05,85.975,86.05,6
20090201|2008-12-30 22:00,31,85.925,85.925,85.925,85.925,2
20090201|2008-12-30 22:30,31,85.95,85.95,85.95,85.95,1
20090201|2008-12-30 23:00,31,85.975,85.975,85.8,85.8,54
20090201|2008-12-31 02:30,31,85.8,85.8,85.8,85.8,3
20090201|2008-12-31 03:00,31,85.8,85.8,85.8,85.8,1
20090201|2008-12-31 04:30,31,85.85,85.85,85.85,85.85,1
20090201|2008-12-31 06:00,31,85.8,85.8,85.8,85.8,10
20090201|2008-12-31 06:30,31,85.775,85.775,85.55,85.55,18
20090201|2008-12-31 07:00,31,85.55,85.6,85.55,85.6,4
20090201|2008-12-31 07:30,31,85.7,85.7,85.7,85.7,1
20090201|2008-12-31 08:00,31,85.775,85.9,85.75,85.9,3
20090201|2008-12-31 08:30,31,85.85,85.85,85.575,85.6,188
20090201|2008-12-31 09:00,31,85.55,85.6,84.9,85.175,999
20090201|2008-12-31 09:30,31,85.2,85.525,85.175,85.475,458
20090201|2008-12-31 10:00,31,85.475,85.525,85.375,85.5,325
20090201|2008-12-31 10:30,31,85.5,85.65,85.375,85.5,222
20090201|2008-12-31 11:00,31,85.45,85.525,85.275,85.3,118
20090201|2008-12-31 11:30,31,85.375,85.575,85.375,85.45,126
20090201|2008-12-31 12:00,31,85.45,85.475,85.3,85.475,45
20090201|2008-12-31 12:30,31,85.5,85.95,85.35,85.9,458
20090201|2008-12-31 13:00,31,85.775,86.4,85.775,86.125,229
20090201|2008-12-31 13:30,31,86,86.1,85.975,85.975,15
20090201|2008-12-31 14:00,31,86.025,86.025,86.025,86.025,1
20090201|2008-12-31 14:30,31,85.975,86.075,85.975,86.075,15
20090201|2008-12-31 15:30,31,86.05,86.225,86.05,86.05,14
20090201|2009-01-02 05:00,2,86.075,88.05,86.05,87.525,196
20090201|2009-01-02 05:30,2,87.525,87.55,86.825,86.9,97
20090201|2009-01-02 06:00,2,86.9,87.35,86.8,87.35,28
20090201|2009-01-02 07:00,2,87.025,87.175,86.9,87.175,43
20090201|2009-01-02 07:30,2,87.25,87.25,86.8,86.8,188
20090201|2009-01-02 08:00,2,86.875,87,86.625,86.75,148
20090201|2009-01-02 08:30,2,86.875,86.95,86.75,86.9,73
20090201|2009-01-02 09:00,2,86.85,89,86.625,88.975,1290
20090201|2009-01-02 09:30,2,88.975,89.05,88.1,88.3,1971
20090201|2009-01-02 10:00,2,88.3,88.3,87.925,88.125,869
20090201|2009-01-02 10:30,2,88.125,88.3,88.05,88.3,430
20090201|2009-01-02 11:00,2,88.25,88.45,88.225,88.225,511
20090201|2009-01-02 11:30,2,88.275,88.45,88.2,88.275,235
20090201|2009-01-02 12:00,2,88.225,88.325,87.525,87.7,542
20090201|2009-01-02 12:30,2,87.675,87.775,87.2,87.375,360
20090201|2009-01-02 13:00,2,87.2,87.675,87.05,87.65,77
20090201|2009-01-02 13:30,2,87.45,87.8,87.45,87.7,21
20090201|2009-01-05 09:00,5,87.025,87.675,86.7,86.775,1200
20090201|2009-01-05 09:30,5,86.775,87.15,86.725,87,171
20090201|2009-01-05 10:00,5,86.95,87.175,86.825,87.15,113
20090201|2009-01-05 10:30,5,87.15,87.35,87.05,87.125,208
20090201|2009-01-05 11:00,5,87.125,87.5,87.125,87.4,161
20090201|2009-01-05 11:30,5,87.425,87.55,87.25,87.5,184
20090201|2009-01-05 12:00,5,87.55,87.95,87.5,87.775,383
20090201|2009-01-05 12:30,5,87.775,87.8,87.175,87.5,535
20090201|2009-01-05 13:00,5,87.55,87.6,87.425,87.575,118
20090201|2009-01-05 13:30,5,87.575,87.6,87.5,87.5,44
20090201|2009-01-05 14:00,5,87.5,87.5,87.35,87.45,50
20090201|2009-01-05 14:30,5,87.4,87.5,87.4,87.5,2
20090201|2009-01-05 15:00,5,87.5,87.5,87.5,87.5,25
20090201|2009-01-05 15:30,5,87.5,87.6,87.5,87.6,9
20090201|2009-01-05 17:30,6,87.75,87.75,87.75,87.75,1
20090201|2009-01-05 18:30,6,87.7,87.7,87.7,87.7,1
20090201|2009-01-05 19:00,6,87.7,87.7,87.7,87.7,9
20090201|2009-01-05 19:30,6,87.6,87.6,87.6,87.6,1
20090201|2009-01-05 20:00,6,87.65,87.65,87.65,87.65,1
20090201|2009-01-05 20:30,6,87.7,87.7,87.7,87.7,2
20090201|2009-01-05 21:30,6,87.675,87.675,87.675,87.675,8
20090201|2009-01-06 00:30,6,87.6,87.6,87.6,87.6,1
20090201|2009-01-06 01:30,6,87.6,87.6,87.6,87.6,5
20090201|2009-01-06 02:30,6,87.575,87.575,87.55,87.55,4
20090201|2009-01-06 03:00,6,87.5,87.55,87.5,87.55,3
20090201|2009-01-06 03:30,6,87.55,87.55,87.55,87.55,2
20090201|2009-01-06 04:00,6,87.575,87.575,87.575,87.575,1
20090201|2009-01-06 04:30,6,87.625,87.7,87.625,87.7,18
20090201|2009-01-06 05:00,6,87.7,87.8,87.7,87.8,11
20090201|2009-01-06 05:30,6,87.725,87.775,87.725,87.775,2
20090201|2009-01-06 06:00,6,87.775,87.775,87.775,87.775,1
20090201|2009-01-06 06:30,6,87.75,87.775,87.75,87.775,18
20090201|2009-01-06 07:00,6,87.775,87.8,87.725,87.8,16
20090201|2009-01-06 07:30,6,87.8,88.125,87.775,88.125,382
20090201|2009-01-06 08:00,6,88.05,88.225,88.05,88.125,48
20090201|2009-01-06 08:30,6,88.125,88.25,88.125,88.2,158
20090201|2009-01-06 09:00,6,88.15,88.5,88,88.2,1069
20090201|2009-01-06 09:30,6,88.2,88.775,88.125,88.5,572
20090201|2009-01-06 10:00,6,88.5,89,88.4,88.9,815
20090201|2009-01-06 10:30,6,88.925,89.075,88.45,88.45,657
20090201|2009-01-06 11:00,6,88.5,88.65,88.325,88.625,181
20090201|2009-01-06 11:30,6,88.65,88.925,88.55,88.8,268
20090201|2009-01-06 12:00,6,88.8,88.85,88.5,88.5,314
20090201|2009-01-06 12:30,6,88.5,88.6,87.925,88.35,715
20090201|2009-01-06 13:00,6,88.35,88.525,88.275,88.35,369
20090201|2009-01-06 13:30,6,88.375,88.45,88.25,88.4,67
20090201|2009-01-06 14:00,6,88.375,88.4,88.375,88.4,4
20090201|2009-01-06 14:30,6,88.375,88.45,88.325,88.45,5
20090201|2009-01-06 15:00,6,88.4,88.4,88.3,88.4,29
20090201|2009-01-06 15:30,6,88.4,88.4,88.375,88.375,22
20090201|2009-01-06 17:00,7,88.2,88.2,88.2,88.2,1
20090201|2009-01-06 17:30,7,88.2,88.2,88.2,88.2,3
20090201|2009-01-06 18:00,7,88.225,88.25,88.225,88.25,6
20090201|2009-01-06 18:30,7,88.225,88.225,88.225,88.225,5
20090201|2009-01-06 19:00,7,88.3,88.3,88.3,88.3,5
20090201|2009-01-06 20:00,7,88.25,88.25,88.25,88.25,5
20090201|2009-01-06 21:00,7,88.35,88.35,88.35,88.35,5
20090201|2009-01-06 21:30,7,88.35,88.45,88.35,88.45,50
20090201|2009-01-06 22:00,7,88.35,88.35,88.35,88.35,89
20090201|2009-01-07 02:00,7,88.3,88.3,88.3,88.3,5
20090201|2009-01-07 03:00,7,88.35,88.35,88.325,88.325,11
20090201|2009-01-07 03:30,7,88.325,88.325,88.325,88.325,9
20090201|2009-01-07 04:30,7,88.35,88.35,88.35,88.35,3
20090201|2009-01-07 05:00,7,88.35,88.35,88.35,88.35,2
20090201|2009-01-07 05:30,7,88.35,88.35,88.35,88.35,20
20090201|2009-01-07 06:00,7,88.35,88.45,88.35,88.45,5
20090201|2009-01-07 06:30,7,88.275,88.35,88.225,88.35,10
20090201|2009-01-07 07:00,7,88.25,88.25,88.2,88.2,5
20090201|2009-01-07 07:30,7,88.325,88.325,88.1,88.1,16
20090201|2009-01-07 08:00,7,88.1,88.15,87.725,87.8,169
20090201|2009-01-07 08:30,7,87.825,87.95,87.625,87.725,103
20090201|2009-01-07 09:00,7,87.75,87.85,86.75,86.875,929
20090201|2009-01-07 09:30,7,86.85,87,86.175,86.325,821
20090201|2009-01-07 10:00,7,86.35,86.475,86.25,86.475,478
20090201|2009-01-07 10:30,7,86.45,86.525,86.25,86.25,322
20090201|2009-01-07 11:00,7,86.25,86.35,86.15,86.175,440
20090201|2009-01-07 11:30,7,86.15,86.375,86.05,86.225,426
20090201|2009-01-07 12:00,7,86.25,86.35,86.05,86.125,319
20090201|2009-01-07 12:30,7,86.125,86.225,85.8,85.875,701
20090201|2009-01-07 13:00,7,85.85,85.9,85.55,85.55,573
20090201|2009-01-07 13:30,7,85.55,85.675,85.55,85.625,76
20090201|2009-01-07 14:00,7,85.6,85.7,85.55,85.7,21
20090201|2009-01-07 14:30,7,85.7,85.775,85.55,85.725,83
20090201|2009-01-07 15:00,7,85.6,85.7,85.575,85.65,9
20090201|2009-01-07 15:30,7,85.725,85.775,85.55,85.775,22
20090201|2009-01-07 17:00,8,85.75,85.75,85.45,85.7,22
20090201|2009-01-07 17:30,8,85.55,85.6,85.45,85.475,27
20090201|2009-01-07 18:00,8,85.475,85.625,85.45,85.45,5
20090201|2009-01-07 19:00,8,85.6,85.6,85.6,85.6,5
20090201|2009-01-07 19:30,8,85.65,85.775,85.65,85.775,5
20090201|2009-01-07 20:00,8,85.55,85.55,85.375,85.375,23
20090201|2009-01-07 21:30,8,85.4,85.5,85.4,85.5,78
20090201|2009-01-07 22:00,8,85.425,85.425,85.425,85.425,1
20090201|2009-01-07 22:30,8,85.425,85.425,85.425,85.425,1
20090201|2009-01-08 01:00,8,85.575,85.575,85.575,85.575,2
20090201|2009-01-08 01:30,8,85.575,85.575,85.575,85.575,1
20090201|2009-01-08 02:00,8,85.575,85.575,85.575,85.575,10
20090201|2009-01-08 03:00,8,85.575,85.725,85.575,85.725,3
20090201|2009-01-08 03:30,8,85.7,85.7,85.575,85.575,11
20090201|2009-01-08 05:30,8,85.575,85.575,85.5,85.5,20
20090201|2009-01-08 06:00,8,85.5,85.5,85.4,85.4,32
20090201|2009-01-08 06:30,8,85.525,85.575,85.4,85.4,143
20090201|2009-01-08 07:00,8,85.475,85.6,85.4,85.5,54
20090201|2009-01-08 07:30,8,85.5,85.6,85.5,85.6,37
20090201|2009-01-08 08:00,8,85.55,85.6,85.45,85.55,61
20090201|2009-01-08 08:30,8,85.575,85.7,85.575,85.575,78
20090201|2009-01-08 09:00,8,85.525,85.95,85.425,85.7,777
20090201|2009-01-08 09:30,8,85.65,85.7,85.425,85.65,330
20090201|2009-01-08 10:00,8,85.7,85.875,85.6,85.6,417
20090201|2009-01-08 10:30,8,85.65,85.675,85.45,85.45,298
20090201|2009-01-08 11:00,8,85.425,85.45,84.825,84.9,836
20090201|2009-01-08 11:30,8,84.85,84.85,84.125,84.275,1446
20090201|2009-01-08 12:00,8,84.3,84.45,83.875,84.025,615
20090201|2009-01-08 12:30,8,84.05,84.075,83.325,83.35,1068
20090201|2009-01-08 13:00,8,83.45,83.6,83.25,83.275,558
20090201|2009-01-08 13:30,8,83.275,83.35,83.2,83.35,83
20090201|2009-01-08 14:00,8,83.35,83.6,83.35,83.45,98
20090201|2009-01-08 14:30,8,83.45,83.575,83.375,83.575,46
20090201|2009-01-08 15:00,8,83.6,83.8,83.6,83.7,48
20090201|2009-01-08 15:30,8,83.65,83.7,83.65,83.65,37
20090201|2009-01-08 17:00,9,83.6,83.8,83.575,83.575,13
20090201|2009-01-08 17:30,9,83.6,83.6,83.575,83.575,6
20090201|2009-01-08 18:00,9,83.575,83.75,83.575,83.75,7
20090201|2009-01-08 18:30,9,83.7,83.75,83.7,83.75,7
20090201|2009-01-08 19:00,9,83.775,83.8,83.725,83.8,9
20090201|2009-01-08 19:30,9,83.8,83.8,83.75,83.75,13
20090201|2009-01-08 20:00,9,83.8,83.8,83.7,83.7,14
20090201|2009-01-08 20:30,9,83.7,83.8,83.675,83.8,12
20090201|2009-01-08 21:00,9,83.8,83.8,83.8,83.8,31
20090201|2009-01-08 22:00,9,83.8,83.9,83.8,83.9,13
20090201|2009-01-08 22:30,9,83.9,83.9,83.9,83.9,5
20090201|2009-01-08 23:30,9,83.75,83.75,83.75,83.75,1
20090201|2009-01-09 00:00,9,83.75,83.75,83.75,83.75,1
20090201|2009-01-09 02:00,9,83.875,83.875,83.775,83.775,7
20090201|2009-01-09 03:00,9,83.775,83.775,83.775,83.775,7
20090201|2009-01-09 03:30,9,83.775,83.775,83.775,83.775,4
20090201|2009-01-09 04:30,9,83.75,83.8,83.75,83.8,2
20090201|2009-01-09 05:30,9,83.75,83.75,83.75,83.75,2
20090201|2009-01-09 06:00,9,83.75,83.75,83.725,83.75,16
20090201|2009-01-09 06:30,9,83.8,83.8,83.75,83.8,10
20090201|2009-01-09 07:00,9,83.825,83.85,83.65,83.65,116
20090201|2009-01-09 07:30,9,83.75,83.75,83.625,83.725,43
20090201|2009-01-09 08:00,9,83.6,83.75,83.6,83.7,87
20090201|2009-01-09 08:30,9,83.7,83.7,83.15,83.225,276
20090201|2009-01-09 09:00,9,83.2,83.725,83.1,83.625,1079
20090201|2009-01-09 09:30,9,83.625,83.8,83.5,83.725,419
20090201|2009-01-09 10:00,9,83.675,83.85,83.5,83.7,174
20090201|2009-01-09 10:30,9,83.7,83.85,83.675,83.75,199
20090201|2009-01-09 11:00,9,83.775,83.875,83.425,83.55,390
20090201|2009-01-09 11:30,9,83.6,83.6,83.425,83.425,133
20090201|2009-01-09 12:00,9,83.475,83.55,83.05,83.05,374
20090201|2009-01-09 12:30,9,83,83.5,82.875,83.3,954
20090201|2009-01-09 13:00,9,83.225,83.3,82.975,82.975,928
20090201|2009-01-09 13:30,9,83.075,83.1,83,83.025,53
20090201|2009-01-12 09:00,12,82.925,83.175,82.525,82.9,1209
20090201|2009-01-12 09:30,12,82.925,83.625,82.9,83.4,781
20090201|2009-01-12 10:00,12,83.4,83.5,83.2,83.2,199
20090201|2009-01-12 10:30,12,83.25,83.475,83.2,83.325,117
20090201|2009-01-12 11:00,12,83.4,83.45,83.225,83.25,148
20090201|2009-01-12 11:30,12,83.25,83.325,83.025,83.05,326
20090201|2009-01-12 12:00,12,83.075,83.3,82.875,83.1,516
20090201|2009-01-12 12:30,12,83.125,83.25,82.875,82.9,467
20090201|2009-01-12 13:00,12,82.875,82.975,82.6,82.75,452
20090201|2009-01-12 13:30,12,82.7,82.8,82.7,82.8,75
20090201|2009-01-12 14:00,12,82.8,82.8,82.7,82.75,57
20090201|2009-01-12 14:30,12,82.8,82.8,82.725,82.75,32
20090201|2009-01-12 15:00,12,82.75,82.8,82.75,82.75,28
20090201|2009-01-12 15:30,12,82.75,82.8,82.75,82.8,14
20090201|2009-01-12 17:00,13,82.825,82.9,82.725,82.725,104
20090201|2009-01-12 17:30,13,82.85,82.85,82.85,82.85,27
20090201|2009-01-12 18:00,13,82.85,83.05,82.85,83,149
20090201|2009-01-12 18:30,13,83,83.05,82.975,82.975,18
20090201|2009-01-12 19:00,13,82.95,82.95,82.925,82.925,19
20090201|2009-01-12 19:30,13,83.05,83.05,82.925,83.025,5
20090201|2009-01-12 20:00,13,83.025,83.1,82.9,83.1,101
20090201|2009-01-12 20:30,13,83.075,83.1,83.075,83.1,2
20090201|2009-01-12 21:30,13,83.05,83.05,82.95,82.95,16
20090201|2009-01-12 22:00,13,83,83,83,83,4
20090201|2009-01-12 22:30,13,83.025,83.025,83.025,83.025,1
20090201|2009-01-12 23:30,13,83,83,82.925,82.925,3
20090201|2009-01-13 00:30,13,82.95,82.95,82.95,82.95,2
20090201|2009-01-13 01:30,13,83,83,83,83,1
20090201|2009-01-13 02:00,13,82.95,82.95,82.95,82.95,6
20090201|2009-01-13 03:00,13,82.975,83,82.95,82.95,9
20090201|2009-01-13 03:30,13,82.95,82.95,82.95,82.95,3
20090201|2009-01-13 04:00,13,82.95,82.95,82.95,82.95,6
20090201|2009-01-13 04:30,13,82.975,83,82.975,83,6
20090201|2009-01-13 05:00,13,83,83,82.9,82.9,22
20090201|2009-01-13 05:30,13,82.9,83,82.9,83,14
20090201|2009-01-13 06:00,13,83,83,83,83,14
20090201|2009-01-13 06:30,13,82.9,82.9,82.9,82.9,1
20090201|2009-01-13 07:00,13,82.9,83.125,82.9,83.05,95
20090201|2009-01-13 07:30,13,83,83.275,83,83.25,134
20090201|2009-01-13 08:00,13,83.25,83.3,83.125,83.3,50
20090201|2009-01-13 08:30,13,83.25,83.725,83.25,83.625,274
20090201|2009-01-13 09:00,13,83.55,85,83.5,83.95,1185
20090201|2009-01-13 09:30,13,83.925,84.225,83.925,83.975,249
20090201|2009-01-13 10:00,13,84,84.35,84,84.275,292
20090201|2009-01-13 10:30,13,84.275,84.8,84.25,84.775,732
20090201|2009-01-13 11:00,13,84.8,84.9,84.55,84.75,495
20090201|2009-01-13 11:30,13,84.7,84.75,84.475,84.6,182
20090201|2009-01-13 12:00,13,84.6,84.75,84.475,84.75,213
20090201|2009-01-13 12:30,13,84.6,84.7,84.1,84.25,506
20090201|2009-01-13 13:00,13,84.275,84.3,83.9,84.025,671
20090201|2009-01-13 13:30,13,84,84.125,84,84.125,150
20090201|2009-01-13 14:00,13,84.1,84.1,84.1,84.1,3
20090201|2009-01-13 14:30,13,84.125,84.15,84.1,84.1,42
20090201|2009-01-13 15:00,13,84.125,84.225,84.1,84.225,16
20090201|2009-01-13 15:30,13,84.2,84.35,84.1,84.35,65
20090201|2009-01-13 17:00,14,84.4,84.4,84.2,84.325,44
20090201|2009-01-13 17:30,14,84.25,84.4,84.25,84.4,32
20090201|2009-01-13 18:00,14,84.4,84.525,84.3,84.525,127
20090201|2009-01-13 18:30,14,84.5,84.525,84.5,84.5,24
20090201|2009-01-13 19:00,14,84.5,84.7,84.5,84.7,43
20090201|2009-01-13 19:30,14,84.7,84.7,84.7,84.7,17
20090201|2009-01-13 20:30,14,84.525,84.525,84.5,84.5,11
20090201|2009-01-13 21:00,14,84.65,84.65,84.65,84.65,1
20090201|2009-01-13 21:30,14,84.6,84.6,84.5,84.5,18
20090201|2009-01-13 22:30,14,84.55,84.55,84.55,84.55,1
20090201|2009-01-14 00:30,14,84.5,84.575,84.5,84.575,10
20090201|2009-01-14 01:00,14,84.5,84.575,84.5,84.525,20
20090201|2009-01-14 02:00,14,84.575,84.575,84.575,84.575,4
20090201|2009-01-14 02:30,14,84.575,84.625,84.575,84.625,5
20090201|2009-01-14 05:30,14,84.575,84.625,84.575,84.625,3
20090201|2009-01-14 06:00,14,84.55,84.55,84.5,84.5,5
20090201|2009-01-14 06:30,14,84.5,84.5,84.475,84.475,28
20090201|2009-01-14 07:00,14,84.475,84.475,84,84,29
20090201|2009-01-14 07:30,14,84,84,83.85,83.9,74
20090201|2009-01-14 08:00,14,83.85,83.85,83.55,83.7,111
20090201|2009-01-14 08:30,14,83.7,83.75,83.55,83.55,274
20090201|2009-01-14 09:00,14,83.6,84.05,83.2,83.375,1093
20090201|2009-01-14 09:30,14,83.35,83.45,82.275,83.05,1337
20090201|2009-01-14 10:00,14,83.1,83.825,83.025,83.775,408
20090201|2009-01-14 10:30,14,83.7,84.275,83.625,84.175,352
20090201|2009-01-14 11:00,14,84.2,84.25,83.825,83.875,274
20090201|2009-01-14 11:30,14,83.925,84.275,83.7,84.275,290
20090201|2009-01-14 12:00,14,84.275,84.275,83.675,83.675,235
20090201|2009-01-14 12:30,14,83.7,83.875,83.4,83.4,603
20090201|2009-01-14 13:00,14,83.425,83.8,83.325,83.6,269
20090201|2009-01-14 13:30,14,83.5,83.675,83.5,83.675,31
20090201|2009-01-14 14:00,14,83.625,83.625,83.5,83.55,28
20090201|2009-01-14 14:30,14,83.5,83.55,83.225,83.4,82
20090201|2009-01-14 15:00,14,83.55,83.55,83.375,83.375,6
20090201|2009-01-14 15:30,14,83.375,83.55,83.375,83.55,56
20090201|2009-01-14 17:00,15,83.35,83.5,83.35,83.5,52
20090201|2009-01-14 17:30,15,83.45,83.5,83.45,83.5,35
20090201|2009-01-14 18:00,15,83.5,83.575,83.5,83.575,17
20090201|2009-01-14 18:30,15,83.475,83.475,83.3,83.3,6
20090201|2009-01-14 19:00,15,83.3,83.3,83.3,83.3,1
20090201|2009-01-14 19:30,15,83.3,83.3,83.3,83.3,1
20090201|2009-01-14 20:00,15,83.3,83.35,83.25,83.25,23
20090201|2009-01-14 20:30,15,83.35,83.5,83.25,83.25,11
20090201|2009-01-14 21:30,15,83.425,83.6,83.375,83.6,17
20090201|2009-01-14 22:00,15,83.55,83.55,83.4,83.4,5
20090201|2009-01-14 22:30,15,83.45,83.45,83.45,83.45,3
20090201|2009-01-14 23:00,15,83.55,83.6,83.55,83.6,10
20090201|2009-01-14 23:30,15,83.475,83.525,83.475,83.525,2
20090201|2009-01-15 01:30,15,83.6,83.6,83.6,83.6,16
20090201|2009-01-15 02:00,15,83.6,83.7,83.6,83.675,5
20090201|2009-01-15 02:30,15,83.7,83.7,83.7,83.7,2
20090201|2009-01-15 03:00,15,83.7,83.75,83.7,83.75,5
20090201|2009-01-15 03:30,15,83.75,83.75,83.75,83.75,2
20090201|2009-01-15 04:30,15,83.7,83.75,83.7,83.75,11
20090201|2009-01-15 05:30,15,83.75,83.75,83.75,83.75,1
20090201|2009-01-15 06:30,15,83.65,83.775,83.65,83.775,5
20090201|2009-01-15 07:00,15,83.6,83.6,83.5,83.525,14
20090201|2009-01-15 07:30,15,83.65,84.3,83.65,83.7,101
20090201|2009-01-15 08:00,15,83.5,83.875,83.5,83.875,17
20090201|2009-01-15 08:30,15,83.9,84.075,83.7,83.9,260
20090201|2009-01-15 09:00,15,83.8,84.025,82.925,82.95,702
20090201|2009-01-15 09:30,15,82.925,83.5,82.925,83.35,478
20090201|2009-01-15 10:00,15,83.35,83.55,83.3,83.4,190
20090201|2009-01-15 10:30,15,83.35,83.6,83.15,83.35,154
20090201|2009-01-15 11:00,15,83.35,83.75,83.3,83.475,156
20090201|2009-01-15 11:30,15,83.425,83.5,83.15,83.425,268
20090201|2009-01-15 12:00,15,83.4,84.075,83.325,83.8,328
20090201|2009-01-15 12:30,15,83.85,84.6,83.775,84.1,762
20090201|2009-01-15 13:00,15,84.3,84.35,83.85,84.275,389
20090201|2009-01-15 13:30,15,84.325,84.45,84.3,84.4,103
20090201|2009-01-15 14:00,15,84.475,84.5,84.4,84.4,80
20090201|2009-01-15 14:30,15,84.275,84.525,84.275,84.5,42
20090201|2009-01-15 15:00,15,84.55,84.55,84.35,84.35,3
20090201|2009-01-15 15:30,15,84.4,84.4,84.2,84.2,14
20090201|2009-01-15 17:00,16,84.425,84.425,84.425,84.425,1
20090201|2009-01-15 17:30,16,84.3,84.3,84.225,84.225,10
20090201|2009-01-15 18:00,16,84.25,84.375,84.2,84.375,4
20090201|2009-01-15 18:30,16,84.35,84.425,84.35,84.425,14
20090201|2009-01-15 19:00,16,84.425,84.425,84.425,84.425,3
20090201|2009-01-15 19:30,16,84.425,84.475,84.425,84.475,13
20090201|2009-01-15 20:00,16,84.475,84.475,84.45,84.45,6
20090201|2009-01-15 20:30,16,84.425,84.425,84.425,84.425,1
20090201|2009-01-15 21:00,16,84.45,84.475,84.45,84.475,8
20090201|2009-01-15 21:30,16,84.425,84.425,84.425,84.425,1
20090201|2009-01-15 22:00,16,84.475,84.475,84.475,84.475,3
20090201|2009-01-15 22:30,16,84.45,84.45,84.45,84.45,1
20090201|2009-01-16 03:30,16,84.475,84.5,84.475,84.5,15
20090201|2009-01-16 04:00,16,84.5,84.55,84.5,84.55,22
20090201|2009-01-16 04:30,16,84.525,84.525,84.5,84.5,2
20090201|2009-01-16 05:00,16,84.5,84.5,84.5,84.5,1
20090201|2009-01-16 06:00,16,84.5,84.55,84.5,84.55,2
20090201|2009-01-16 06:30,16,84.575,84.6,84.575,84.6,3
20090201|2009-01-16 07:00,16,84.6,84.6,84.55,84.55,15
20090201|2009-01-16 07:30,16,84.5,84.5,84.4,84.5,33
20090201|2009-01-16 08:00,16,84.575,84.775,84.5,84.775,137
20090201|2009-01-16 08:30,16,84.625,85,84.625,84.875,302
20090201|2009-01-16 09:00,16,84.85,85.15,84.55,84.875,516
20090201|2009-01-16 09:30,16,84.875,84.875,84.5,84.65,246
20090201|2009-01-16 10:00,16,84.65,84.725,84.525,84.725,162
20090201|2009-01-16 10:30,16,84.75,84.875,84.375,84.475,139
20090201|2009-01-16 11:00,16,84.55,84.675,84.3,84.35,116
20090201|2009-01-16 11:30,16,84.3,84.575,84.3,84.5,60
20090201|2009-01-16 12:00,16,84.525,84.55,84.35,84.35,61
20090201|2009-01-16 12:30,16,84.325,84.625,84.15,84.5,222
20090201|2009-01-16 13:00,16,84.35,84.575,84.2,84.45,109
20090201|2009-01-16 13:30,16,84.55,84.625,84.4,84.475,21
20090201|2009-01-19 17:00,20,84.525,84.8,84.5,84.8,26
20090201|2009-01-19 17:30,20,84.725,84.725,84.55,84.55,22
20090201|2009-01-19 18:00,20,84.55,84.825,84.4,84.4,39
20090201|2009-01-19 18:30,20,84.55,84.55,84.55,84.55,1
20090201|2009-01-19 19:00,20,84.4,84.825,84.4,84.825,7
20090201|2009-01-19 19:30,20,84.575,84.575,84.55,84.55,6
20090201|2009-01-19 21:30,20,84.4,84.4,84.4,84.4,6
20090201|2009-01-20 00:00,20,84.4,84.4,84.4,84.4,1
20090201|2009-01-20 02:00,20,84.25,84.25,84.25,84.25,1
20090201|2009-01-20 04:30,20,84.275,84.275,84.275,84.275,2
20090201|2009-01-20 05:00,20,84.275,84.275,84.275,84.275,5
20090201|2009-01-20 06:30,20,84.2,84.25,84.2,84.25,8
20090201|2009-01-20 07:00,20,84.05,84.05,83.3,83.55,53
20090201|2009-01-20 07:30,20,83.75,84.225,83.75,84.175,33
20090201|2009-01-20 08:00,20,84.2,84.275,84.175,84.2,35
20090201|2009-01-20 08:30,20,84.2,84.325,83.85,83.85,115
20090201|2009-01-20 09:00,20,83.825,83.875,83.5,83.65,506
20090201|2009-01-20 09:30,20,83.7,83.75,83.525,83.55,323
20090201|2009-01-20 10:00,20,83.525,83.55,83.275,83.3,534
20090201|2009-01-20 10:30,20,83.275,83.525,83.2,83.275,270
20090201|2009-01-20 11:00,20,83.25,83.275,83.075,83.125,361
20090201|2009-01-20 11:30,20,83.125,83.15,82.95,82.975,647
20090201|2009-01-20 12:00,20,82.95,83.025,82.875,82.95,653
20090201|2009-01-20 12:30,20,82.9,82.975,82.525,82.6,917
20090201|2009-01-20 13:00,20,82.6,82.675,82.525,82.575,127
20090201|2009-01-20 13:30,20,82.625,82.675,82.55,82.55,63
20090201|2009-01-20 14:00,20,82.55,82.55,82.525,82.55,42
20090201|2009-01-20 14:30,20,82.525,82.575,82.525,82.575,9
20090201|2009-01-20 15:00,20,82.55,82.575,82.375,82.575,46
20090201|2009-01-20 15:30,20,82.575,82.575,82.575,82.575,19
20090201|2009-01-20 17:00,21,82.575,82.575,82.4,82.55,40
20090201|2009-01-20 17:30,21,82.55,82.55,82.55,82.55,2
20090201|2009-01-20 18:00,21,82.55,82.55,82.1,82.1,35
20090201|2009-01-20 18:30,21,82.225,82.45,82.225,82.45,3
20090201|2009-01-20 19:00,21,82.325,82.475,82.3,82.475,17
20090201|2009-01-20 19:30,21,82.45,82.45,82.45,82.45,2
20090201|2009-01-20 20:30,21,82.525,82.55,82.525,82.55,10
20090201|2009-01-20 21:30,21,82.55,82.575,82.55,82.575,18
20090201|2009-01-20 22:00,21,82.575,82.575,82.575,82.575,1
20090201|2009-01-20 23:00,21,82.55,82.575,82.55,82.575,10
20090201|2009-01-21 04:00,21,82.55,82.575,82.55,82.575,3
20090201|2009-01-21 04:30,21,82.575,82.575,82.575,82.575,11
20090201|2009-01-21 05:30,21,82.45,82.45,82.45,82.45,1
20090201|2009-01-21 06:30,21,82.3,82.375,82.275,82.375,12
20090201|2009-01-21 07:00,21,82.35,82.375,82.2,82.25,49
20090201|2009-01-21 07:30,21,82.25,82.35,82.25,82.35,59
20090201|2009-01-21 08:00,21,82.35,82.5,82.35,82.5,38
20090201|2009-01-21 08:30,21,82.475,82.6,82.3,82.45,144
20090201|2009-01-21 09:00,21,82.5,83.025,82.5,82.5,468
20090201|2009-01-21 09:30,21,82.45,82.45,81.675,81.85,817
20090201|2009-01-21 10:00,21,81.85,82.175,81.775,82.175,325
20090201|2009-01-21 10:30,21,82.175,82.85,82.175,82.6,376
20090201|2009-01-21 11:00,21,82.65,82.8,82.275,82.55,361
20090201|2009-01-21 11:30,21,82.7,82.775,82.45,82.475,203
20090201|2009-01-21 12:00,21,82.5,82.6,82.425,82.55,130
20090201|2009-01-21 12:30,21,82.55,82.9,82.275,82.35,314
20090201|2009-01-21 13:00,21,82.425,82.5,82.4,82.45,96
20090201|2009-01-21 13:30,21,82.5,82.6,82.5,82.6,150
20090201|2009-01-21 14:00,21,82.5,82.6,82.475,82.6,78
20090201|2009-01-21 14:30,21,82.6,82.7,82.55,82.7,29
20090201|2009-01-21 15:00,21,82.6,82.725,82.6,82.7,77
20090201|2009-01-21 15:30,21,82.6,82.7,82.6,82.7,33
20090201|2009-01-21 17:00,22,82.7,82.8,82.7,82.8,14
20090201|2009-01-21 17:30,22,82.775,82.8,82.775,82.8,37
20090201|2009-01-21 18:00,22,82.8,82.8,82.675,82.675,6
20090201|2009-01-21 18:30,22,82.8,82.8,82.8,82.8,5
20090201|2009-01-21 19:00,22,82.75,82.75,82.75,82.75,1
20090201|2009-01-21 19:30,22,82.75,82.75,82.75,82.75,5
20090201|2009-01-21 20:00,22,82.75,82.75,82.75,82.75,2
20090201|2009-01-21 22:00,22,82.625,82.625,82.625,82.625,2
20090201|2009-01-21 22:30,22,82.775,82.775,82.775,82.775,6
20090201|2009-01-21 23:00,22,82.8,82.8,82.8,82.8,9
20090201|2009-01-22 03:00,22,82.775,82.775,82.775,82.775,1
20090201|2009-01-22 05:00,22,82.8,82.8,82.8,82.8,2
20090201|2009-01-22 05:30,22,82.6,82.8,82.575,82.8,14
20090201|2009-01-22 06:30,22,82.575,82.575,82.525,82.525,2
20090201|2009-01-22 07:00,22,82.65,82.75,82.4,82.4,53
20090201|2009-01-22 07:30,22,82.525,82.575,82.5,82.5,42
20090201|2009-01-22 08:00,22,82.5,82.55,82.5,82.5,55
20090201|2009-01-22 08:30,22,82.475,82.475,81.95,82.05,136
20090201|2009-01-22 09:00,22,82.075,82.225,81.75,81.8,404
20090201|2009-01-22 09:30,22,81.775,81.825,81.5,81.55,515
20090201|2009-01-22 10:00,22,81.6,81.65,81.4,81.55,309
20090201|2009-01-22 10:30,22,81.55,81.55,81.15,81.25,262
20090201|2009-01-22 11:00,22,81.25,81.6,81.25,81.6,195
20090201|2009-01-22 11:30,22,81.6,82.225,81.6,82.225,209
20090201|2009-01-22 12:00,22,82.25,82.25,81.9,82.05,105
20090201|2009-01-22 12:30,22,82.05,82.625,81.95,82.2,249
20090201|2009-01-22 13:00,22,82.35,82.55,82.25,82.45,55
20090201|2009-01-22 13:30,22,82.45,82.55,82.4,82.4,50
20090201|2009-01-22 14:00,22,82.45,82.45,82.3,82.3,13
20090201|2009-01-22 15:00,22,82.4,82.4,82.4,82.4,5
20090201|2009-01-22 15:30,22,82.25,82.25,82.25,82.25,2
20090201|2009-01-22 19:30,23,82.2,82.2,82.2,82.2,1
20090201|2009-01-22 20:30,23,82.225,82.225,82.225,82.225,2
20090201|2009-01-22 21:30,23,82.25,82.25,82.25,82.25,1
20090201|2009-01-23 00:30,23,82.25,82.25,82.25,82.25,1
20090201|2009-01-23 02:00,23,82.15,82.15,82.15,82.15,5
20090201|2009-01-23 02:30,23,82.15,82.15,82.1,82.1,6
20090201|2009-01-23 03:00,23,82.05,82.05,82.025,82.025,4
20090201|2009-01-23 04:00,23,82.025,82.025,81.9,81.9,12
20090201|2009-01-23 05:00,23,81.825,81.825,81.8,81.8,24
20090201|2009-01-23 05:30,23,81.8,81.8,81.8,81.8,15
20090201|2009-01-23 06:00,23,81.8,81.8,81.75,81.75,25
20090201|2009-01-23 06:30,23,81.875,81.875,81.875,81.875,1
20090201|2009-01-23 07:00,23,81.9,81.9,81.8,81.8,9
20090201|2009-01-23 07:30,23,81.825,81.85,81.675,81.7,25
20090201|2009-01-23 08:00,23,81.725,81.9,81.7,81.9,54
20090201|2009-01-23 08:30,23,81.775,81.925,81.725,81.875,57
20090201|2009-01-23 09:00,23,81.85,82.025,81.475,81.95,275
20090201|2009-01-23 09:30,23,81.9,82.025,81.775,81.95,102
20090201|2009-01-23 10:00,23,81.875,82.4,81.8,82.225,292
20090201|2009-01-23 10:30,23,82.25,82.5,82.25,82.325,266
20090201|2009-01-23 11:00,23,82.35,82.925,82.35,82.725,226
20090201|2009-01-23 11:30,23,82.65,82.8,82.325,82.6,127
20090201|2009-01-23 12:00,23,82.65,83.15,82.525,83.025,187
20090201|2009-01-23 12:30,23,83.025,83.2,82.475,82.7,276
20090201|2009-01-23 13:00,23,82.725,82.9,82.7,82.7,92
20090201|2009-01-23 13:30,23,82.75,82.8,82.725,82.75,22
20090201|2009-01-26 09:00,26,83.5,83.5,83.5,83.5,6
20090201|2009-01-26 10:30,26,82.7,82.7,82.25,82.55,75
20090201|2009-01-26 11:00,26,82.55,82.775,82.3,82.7,119
20090201|2009-01-26 11:30,26,82.625,82.625,82.35,82.425,336
20090201|2009-01-26 12:00,26,82.5,82.5,82.1,82.4,153
20090201|2009-01-26 12:30,26,82.4,82.4,82.2,82.325,97
20090201|2009-01-26 13:00,26,82.325,82.35,82.2,82.2,26
20090201|2009-01-26 13:30,26,82.2,82.3,82.2,82.3,20
20090201|2009-01-26 14:00,26,82.35,82.35,82.35,82.35,4
20090201|2009-01-26 14:30,26,82.375,82.475,82.3,82.3,7
20090201|2009-01-26 15:30,26,82.325,82.325,82.325,82.325,2
20090201|2009-01-26 17:00,27,82.35,82.4,82.35,82.375,4
20090201|2009-01-26 17:30,27,82.45,82.45,82.45,82.45,2
20090201|2009-01-26 20:00,27,82.25,82.25,82.25,82.25,1
20090201|2009-01-26 21:30,27,82.4,82.4,82.4,82.4,1
20090201|2009-01-26 22:00,27,82.45,82.45,82.45,82.45,1
20090201|2009-01-27 05:30,27,82.675,82.75,82.475,82.475,5
20090201|2009-01-27 06:00,27,82.575,82.575,82.575,82.575,1
20090201|2009-01-27 07:30,27,82.575,82.65,82.575,82.6,26
20090201|2009-01-27 08:00,27,82.575,82.575,82.375,82.375,7
20090201|2009-01-27 08:30,27,82.425,82.425,82,82.175,59
20090201|2009-01-27 09:00,27,82.275,82.3,81.6,81.65,383
20090201|2009-01-27 09:30,27,81.625,81.625,81,81.475,432
20090201|2009-01-27 10:00,27,81.65,81.975,81.55,81.75,140
20090201|2009-01-27 10:30,27,81.75,81.825,81.65,81.725,100
20090201|2009-01-27 11:00,27,81.675,81.675,81.4,81.65,172
20090201|2009-01-27 11:30,27,81.65,81.85,81.6,81.675,68
20090201|2009-01-27 12:00,27,81.675,81.675,81.375,81.55,84
20090201|2009-01-27 12:30,27,81.45,81.55,81.275,81.275,90
20090201|2009-01-27 13:00,27,81.325,81.35,81.175,81.175,161
20090201|2009-01-27 13:30,27,81.2,81.35,81.15,81.325,51
20090201|2009-01-27 14:00,27,81.35,81.375,81.25,81.25,19
20090201|2009-01-27 14:30,27,81.25,81.25,81.1,81.2,9
20090201|2009-01-27 15:00,27,81.1,81.3,81.1,81.1,32
20090201|2009-01-27 15:30,27,81.1,81.275,81.1,81.1,7
20090201|2009-01-27 17:00,28,81.525,81.55,81.325,81.325,3
20090201|2009-01-27 18:00,28,81.375,81.375,81.375,81.375,4
20090201|2009-01-27 18:30,28,81.425,81.425,81.425,81.425,9
20090201|2009-01-27 19:00,28,81.425,81.425,81.425,81.425,1
20090201|2009-01-27 21:00,28,81.35,81.625,81.325,81.625,13
20090201|2009-01-27 21:30,28,81.7,81.7,81.65,81.65,10
20090201|2009-01-27 22:00,28,81.675,81.8,81.65,81.8,13
20090201|2009-01-27 22:30,28,81.575,81.575,81.575,81.575,1
20090201|2009-01-28 00:00,28,81.575,81.575,81.575,81.575,1
20090201|2009-01-28 03:30,28,81.525,81.525,81.5,81.5,16
20090201|2009-01-28 04:30,28,81.5,81.5,81.5,81.5,5
20090201|2009-01-28 05:00,28,81.55,81.575,81.55,81.55,30
20090201|2009-01-28 05:30,28,81.55,81.55,81.55,81.55,27
20090201|2009-01-28 06:30,28,81.55,81.55,81.5,81.5,39
20090201|2009-01-28 07:00,28,81.55,81.65,81.55,81.65,24
20090201|2009-01-28 07:30,28,81.725,81.8,81.55,81.725,70
20090201|2009-01-28 08:00,28,81.7,81.775,81.575,81.575,295
20090201|2009-01-28 08:30,28,81.55,81.7,81.45,81.575,143
20090201|2009-01-28 09:00,28,81.6,82.1,81.575,81.7,441
20090201|2009-01-28 09:30,28,81.775,81.9,81.6,81.625,114
20090201|2009-01-28 10:00,28,81.6,81.65,81.35,81.35,240
20090201|2009-01-28 10:30,28,81.325,81.575,80.9,81.35,398
20090201|2009-01-28 11:00,28,81.3,81.6,81.225,81.375,122
20090201|2009-01-28 11:30,28,81.325,81.375,81.225,81.35,83
20090201|2009-01-28 12:00,28,81.325,81.8,81.3,81.4,164
20090201|2009-01-28 12:30,28,81.45,81.5,81.2,81.25,363
20090201|2009-01-28 13:00,28,81.2,81.225,81.1,81.2,146
20090201|2009-01-28 13:30,28,81.175,81.175,81.05,81.05,21
20090201|2009-01-28 14:00,28,81.3,81.3,81,81,27
20090201|2009-01-28 14:30,28,81.075,81.15,81.025,81.15,4
20090201|2009-01-28 15:00,28,81.15,81.15,81.15,81.15,9
20090201|2009-01-28 15:30,28,81.15,81.15,81.15,81.15,10
20090201|2009-01-28 17:00,29,81.15,81.5,81.15,81.5,11
20090201|2009-01-28 18:30,29,81.35,81.35,81.325,81.325,7
20090201|2009-01-28 21:30,29,81.2,81.2,81.2,81.2,5
20090201|2009-01-28 23:00,29,81.25,81.25,81.25,81.25,1
20090201|2009-01-29 01:30,29,81.15,81.15,81.15,81.15,3
20090201|2009-01-29 04:30,29,81.15,81.15,81.15,81.15,3
20090201|2009-01-29 05:00,29,81.15,81.15,81.15,81.15,8
20090201|2009-01-29 05:30,29,81.15,81.15,81.15,81.15,1
20090201|2009-01-29 07:00,29,81.1,81.1,81,81.075,24
20090201|2009-01-29 07:30,29,81,81,80.475,80.475,64
20090201|2009-01-29 08:00,29,80.525,80.65,80.45,80.525,93
20090201|2009-01-29 08:30,29,80.525,80.55,80.35,80.5,93
20090201|2009-01-29 09:00,29,80.55,81,80.525,80.8,221
20090201|2009-01-29 09:30,29,80.875,81.4,80.825,81.4,242
20090201|2009-01-29 10:00,29,81.375,81.775,81.275,81.625,263
20090201|2009-01-29 10:30,29,81.625,81.825,81.5,81.75,211
20090201|2009-01-29 11:00,29,81.775,81.85,81.2,81.225,140
20090201|2009-01-29 11:30,29,81.225,81.225,80.625,80.625,157
20090201|2009-01-29 12:00,29,80.6,81.1,80.6,80.7,117
20090201|2009-01-29 12:30,29,80.675,81.45,80.625,81.125,253
20090201|2009-01-29 13:00,29,81.2,81.2,81.15,81.15,15
20090201|2009-01-29 13:30,29,81.1,81.1,81.075,81.075,7
20090201|2009-01-29 14:00,29,81,81,81,81,3
20090201|2009-01-29 14:30,29,81,81,81,81,17
20090201|2009-01-29 15:00,29,81.05,81.05,80.925,80.925,18
20090201|2009-01-29 17:00,30,81.1,81.1,81.1,81.1,7
20090201|2009-01-29 18:00,30,81.1,81.1,81.1,81.1,1
20090201|2009-01-29 18:30,30,81.15,81.15,81.15,81.15,1
20090201|2009-01-29 19:30,30,81.15,81.15,81.1,81.1,10
20090201|2009-01-29 23:00,30,81.325,81.325,81.325,81.325,2
20090201|2009-01-29 23:30,30,81.35,81.35,81.35,81.35,12
20090201|2009-01-30 03:00,30,81.325,81.325,81.325,81.325,1
20090201|2009-01-30 03:30,30,81.25,81.25,81.25,81.25,1
20090201|2009-01-30 04:00,30,81.25,81.25,81.25,81.25,2
20090201|2009-01-30 06:30,30,81.2,81.2,81.1,81.1,22
20090201|2009-01-30 07:00,30,81.25,81.325,81.25,81.325,4
20090201|2009-01-30 07:30,30,81.5,81.6,81.5,81.575,18
20090201|2009-01-30 08:00,30,81.55,81.55,81.325,81.4,9
20090201|2009-01-30 08:30,30,81.5,81.6,81.325,81.6,112
20090201|2009-01-30 09:00,30,81.35,81.95,81.325,81.725,416
20090201|2009-01-30 09:30,30,81.725,82.05,81.45,82.05,316
20090201|2009-01-30 10:00,30,82.05,82.3,81.75,81.775,204
20090201|2009-01-30 10:30,30,81.95,82.05,81.875,81.9,69
20090201|2009-01-30 11:00,30,81.95,82.05,81.85,81.95,35
20090201|2009-01-30 11:30,30,81.875,81.975,81.85,81.85,25
20090201|2009-01-30 12:00,30,81.775,81.9,81.625,81.7,70
20090201|2009-01-30 12:30,30,81.625,82.1,81.5,81.95,177
20090201|2009-01-30 13:00,30,81.95,82.025,81.8,82.025,117
20090201|2009-01-30 13:30,30,81.9,81.9,81.75,81.75,25
20090201|2009-02-02 09:00,2,82.5,83.15,82,83.05,689
20090201|2009-02-02 09:30,2,83.1,83.7,83.05,83.25,501
20090201|2009-02-02 10:00,2,83.2,83.325,83.1,83.3,183
20090201|2009-02-02 10:30,2,83.15,83.3,83.15,83.275,73
20090201|2009-02-02 11:00,2,83.25,83.425,83.2,83.325,86
20090201|2009-02-02 11:30,2,83.375,83.925,83.325,83.65,280
20090201|2009-02-02 12:00,2,83.6,83.725,83.5,83.65,315
20090201|2009-02-02 12:30,2,83.6,84,83.6,83.825,392
20090201|2009-02-02 13:00,2,83.875,83.975,83.675,83.7,100
20090201|2009-02-02 13:30,2,83.725,83.75,83.725,83.75,17
20090201|2009-02-02 14:00,2,83.8,83.8,83.8,83.8,5
20090201|2009-02-02 15:00,2,83.875,83.925,83.875,83.925,3
20090201|2009-02-02 17:00,3,83.9,83.9,83.9,83.9,2
20090201|2009-02-02 17:30,3,83.75,83.75,83.75,83.75,1
20090201|2009-02-02 18:00,3,83.725,83.725,83.725,83.725,2
20090201|2009-02-02 18:30,3,83.725,83.725,83.7,83.7,4
20090201|2009-02-03 05:30,3,83.725,83.725,83.7,83.7,9
20090201|2009-02-03 06:00,3,83.7,83.725,83.7,83.7,7
20090201|2009-02-03 06:30,3,83.7,83.7,83.7,83.7,4
20090201|2009-02-03 07:00,3,83.7,83.7,83.7,83.7,4
20090201|2009-02-03 07:30,3,83.65,83.725,83.6,83.725,29
20090201|2009-02-03 08:00,3,83.725,83.825,83.725,83.825,4
20090201|2009-02-03 08:30,3,83.75,83.825,83.5,83.525,75
20090201|2009-02-03 09:00,3,83.475,83.6,83.25,83.275,407
20090201|2009-02-03 09:30,3,83.275,83.45,83.075,83.3,434
20090201|2009-02-03 10:00,3,83.25,83.4,83.1,83.275,247
20090201|2009-02-03 10:30,3,83.225,83.3,83,83.225,236
20090201|2009-02-03 11:00,3,83.225,83.4,83.2,83.35,113
20090201|2009-02-03 11:30,3,83.325,83.5,83.3,83.375,186
20090201|2009-02-03 12:00,3,83.425,83.6,83.375,83.425,188
20090201|2009-02-03 12:30,3,83.45,83.65,83.15,83.425,350
20090201|2009-02-03 13:00,3,83.4,83.6,83.4,83.6,50
20090201|2009-02-03 13:30,3,83.575,83.575,83.575,83.575,4
20090201|2009-02-03 14:00,3,83.675,83.7,83.675,83.7,11
20090201|2009-02-03 15:00,3,83.55,83.55,83.55,83.55,7
20090201|2009-02-03 15:30,3,83.65,83.65,83.5,83.5,7
20090201|2009-02-03 17:00,4,83.5,83.7,83.5,83.7,7
20090201|2009-02-03 17:30,4,83.6,83.65,83.6,83.65,2
20090201|2009-02-03 18:00,4,83.7,83.7,83.7,83.7,1
20090201|2009-02-03 19:00,4,83.6,83.6,83.6,83.6,5
20090201|2009-02-03 19:30,4,83.55,83.55,83.55,83.55,5
20090201|2009-02-03 23:00,4,83.5,83.5,83.5,83.5,6
20090201|2009-02-04 06:30,4,83.55,83.7,83.55,83.7,4
20090201|2009-02-04 07:00,4,83.5,83.5,83.5,83.5,4
20090201|2009-02-04 07:30,4,83.425,83.525,83.35,83.525,15
20090201|2009-02-04 08:00,4,83.525,83.525,83.425,83.5,34
20090201|2009-02-04 08:30,4,83.5,83.675,83.425,83.625,23
20090201|2009-02-04 09:00,4,83.65,83.8,83.35,83.45,235
20090201|2009-02-04 09:30,4,83.55,83.7,83.2,83.25,152
20090201|2009-02-04 10:00,4,83.225,83.35,83.2,83.25,76
20090201|2009-02-04 10:30,4,83.25,83.325,83.2,83.275,182
20090201|2009-02-04 11:00,4,83.25,83.275,83.15,83.25,168
20090201|2009-02-04 11:30,4,83.25,83.45,83.2,83.35,105
20090201|2009-02-04 12:00,4,83.375,83.4,83.25,83.3,90
20090201|2009-02-04 12:30,4,83.35,83.35,83.125,83.15,326
20090201|2009-02-04 13:00,4,83.2,83.2,83.15,83.2,53
20090201|2009-02-04 13:30,4,83.225,83.25,83.2,83.25,20
20090201|2009-02-04 14:00,4,83.25,83.25,83.1,83.1,12
20090201|2009-02-04 14:30,4,83.1,83.1,83.1,83.1,6
20090201|2009-02-04 15:00,4,83.2,83.2,83.2,83.2,10
20090201|2009-02-04 15:30,4,83.1,83.1,83.025,83.05,32
20090201|2009-02-04 17:00,5,83.05,83.05,82.95,83,24
20090201|2009-02-04 17:30,5,82.95,82.95,82.925,82.925,13
20090201|2009-02-04 18:00,5,82.925,82.925,82.9,82.9,51
20090201|2009-02-04 18:30,5,82.9,82.9,82.9,82.9,2
20090201|2009-02-04 19:00,5,82.925,82.925,82.925,82.925,21
20090201|2009-02-04 20:30,5,82.925,82.925,82.9,82.9,153
20090201|2009-02-04 21:00,5,82.9,82.9,82.9,82.9,20
20090201|2009-02-04 21:30,5,82.9,82.9,82.9,82.9,2
20090201|2009-02-05 03:00,5,83,83,83,83,1
20090201|2009-02-05 05:00,5,83,83,83,83,4
20090201|2009-02-05 05:30,5,83.175,83.2,83.175,83.2,4
20090201|2009-02-05 06:00,5,83.2,83.2,83.2,83.2,4
20090201|2009-02-05 07:00,5,83.15,83.15,83,83,20
20090201|2009-02-05 07:30,5,83,83,82.9,82.9,56
20090201|2009-02-05 08:00,5,82.925,82.95,82.8,82.95,23
20090201|2009-02-05 08:30,5,82.875,82.925,82.625,82.7,130
20090201|2009-02-05 09:00,5,82.7,82.9,82.575,82.8,267
20090201|2009-02-05 09:30,5,82.85,83.075,82.825,82.875,222
20090201|2009-02-05 10:00,5,82.95,83.4,82.95,83.3,177
20090201|2009-02-05 10:30,5,83.2,83.35,83.2,83.35,73
20090201|2009-02-05 11:00,5,83.425,83.5,83.325,83.4,146
20090201|2009-02-05 11:30,5,83.375,83.45,83.3,83.3,129
20090201|2009-02-05 12:00,5,83.375,83.65,83.375,83.475,136
20090201|2009-02-05 12:30,5,83.5,83.625,83.475,83.5,326
20090201|2009-02-05 13:00,5,83.55,83.6,83.45,83.575,186
20090201|2009-02-05 13:30,5,83.5,83.625,83.5,83.6,14
20090201|2009-02-05 14:00,5,83.5,83.5,83.45,83.45,18
20090201|2009-02-05 14:30,5,83.45,83.45,83.45,83.45,1
20090201|2009-02-05 15:30,5,83.5,83.5,83.35,83.35,19
20090201|2009-02-05 17:00,6,83.325,83.325,83.325,83.325,2
20090201|2009-02-05 18:30,6,83.55,83.6,83.55,83.6,2
20090201|2009-02-05 21:00,6,83.6,83.6,83.6,83.6,1
20090201|2009-02-05 22:00,6,83.6,83.6,83.6,83.6,1
20090201|2009-02-05 23:30,6,83.6,83.6,83.6,83.6,23
20090201|2009-02-06 00:00,6,83.6,83.6,83.575,83.575,3
20090201|2009-02-06 05:30,6,83.65,83.65,83.65,83.65,2
20090201|2009-02-06 07:00,6,83.575,83.575,83.525,83.525,11
20090201|2009-02-06 07:30,6,83.575,83.625,83.475,83.475,56
20090201|2009-02-06 08:00,6,83.475,83.5,83.375,83.475,61
20090201|2009-02-06 08:30,6,83.45,83.65,83.45,83.65,78
20090201|2009-02-06 09:00,6,83.65,83.75,83.325,83.75,319
20090201|2009-02-06 09:30,6,83.75,83.825,83.65,83.8,162
20090201|2009-02-06 10:00,6,83.85,84.075,83.8,83.825,433
20090201|2009-02-06 10:30,6,83.925,83.975,83.85,83.85,114
20090201|2009-02-06 11:00,6,83.875,83.875,83.675,83.7,148
20090201|2009-02-06 11:30,6,83.775,83.8,83.675,83.7,114
20090201|2009-02-06 12:00,6,83.75,83.975,83.7,83.85,255
20090201|2009-02-06 12:30,6,83.9,83.95,83.55,83.6,482
20090201|2009-02-06 13:00,6,83.6,83.725,83.5,83.5,237
20090201|2009-02-06 13:30,6,83.6,83.625,83.5,83.5,31
20090201|2009-02-09 09:00,9,83.875,84.15,83.65,84.1,273
20090201|2009-02-09 09:30,9,84.1,84.45,84.075,84.45,355
20090201|2009-02-09 10:00,9,84.375,84.375,84.25,84.3,57
20090201|2009-02-09 10:30,9,84.3,84.325,84.275,84.275,23
20090201|2009-02-09 11:00,9,84.25,84.375,84.2,84.325,57
20090201|2009-02-09 11:30,9,84.3,84.475,84.275,84.4,63
20090201|2009-02-09 12:00,9,84.425,84.7,84.4,84.65,91
20090201|2009-02-09 12:30,9,84.65,84.75,84.575,84.65,249
20090201|2009-02-09 13:00,9,84.7,84.725,84.575,84.575,18
20090201|2009-02-09 13:30,9,84.55,84.625,84.55,84.55,27
20090201|2009-02-09 14:00,9,84.625,84.625,84.625,84.625,19
20090201|2009-02-09 14:30,9,84.7,84.725,84.7,84.725,11
20090201|2009-02-09 15:30,9,84.55,84.55,84.55,84.55,1
20090201|2009-02-09 17:00,10,84.75,84.75,84.75,84.75,1
20090201|2009-02-09 17:30,10,84.75,84.75,84.75,84.75,2
20090201|2009-02-09 19:30,10,84.575,84.575,84.575,84.575,1
20090201|2009-02-10 06:00,10,84.825,84.85,84.825,84.85,13
20090201|2009-02-10 06:30,10,84.85,84.85,84.85,84.85,1
20090201|2009-02-10 07:00,10,84.85,84.9,84.85,84.85,92
20090201|2009-02-10 07:30,10,84.9,85.025,84.825,84.825,49
20090201|2009-02-10 08:00,10,84.95,84.975,84.85,84.975,6
20090201|2009-02-10 08:30,10,84.925,85.075,84.925,85.05,96
20090201|2009-02-10 09:00,10,85.225,85.45,85.075,85.4,381
20090201|2009-02-10 09:30,10,85.35,85.4,85.2,85.2,138
20090201|2009-02-10 10:00,10,85.25,85.35,84.5,84.85,207
20090201|2009-02-10 10:30,10,84.8,84.95,84.725,84.8,137
20090201|2009-02-10 11:00,10,84.8,84.875,84.8,84.875,15
20090201|2009-02-10 11:30,10,84.75,85,84.65,85,28
20090201|2009-02-10 12:00,10,84.825,84.825,84.525,84.65,125
20090201|2009-02-10 12:30,10,84.6,84.8,84.55,84.75,72
20090201|2009-02-10 13:00,10,84.875,84.925,84.675,84.675,23
20090201|2009-02-10 13:30,10,84.55,84.55,84.475,84.5,10
20090201|2009-02-10 14:00,10,84.6,84.6,84.6,84.6,1
20090201|2009-02-10 14:30,10,84.5,84.5,84.5,84.5,4
20090201|2009-02-11 01:30,11,84.7,84.75,84.7,84.75,2
20090201|2009-02-11 06:30,11,84.75,84.75,84.75,84.75,10
20090201|2009-02-11 07:00,11,84.75,84.75,84.75,84.75,1
20090201|2009-02-11 07:30,11,84.9,84.9,84.9,84.9,10
20090201|2009-02-11 08:00,11,84.85,84.9,84.825,84.9,9
20090201|2009-02-11 08:30,11,84.825,84.925,84.825,84.85,75
20090201|2009-02-11 09:00,11,84.85,84.95,84.425,84.575,129
20090201|2009-02-11 09:30,11,84.575,84.65,84.575,84.65,55
20090201|2009-02-11 10:00,11,84.675,84.775,84.6,84.775,8
20090201|2009-02-11 10:30,11,84.8,84.9,84.8,84.875,32
20090201|2009-02-11 11:00,11,84.8,84.825,84.675,84.725,11
20090201|2009-02-11 11:30,11,84.725,84.75,84.6,84.6,14
20090201|2009-02-11 12:00,11,84.6,84.8,84.6,84.675,30
20090201|2009-02-11 12:30,11,84.625,84.625,84.5,84.525,48
20090201|2009-02-11 13:00,11,84.6,84.6,84.45,84.5,40
20090201|2009-02-11 13:30,11,84.525,84.525,84.5,84.525,15
20090201|2009-02-11 14:00,11,84.6,84.6,84.6,84.6,10
20090201|2009-02-11 14:30,11,84.6,84.675,84.6,84.675,5
20090201|2009-02-11 15:30,11,84.675,84.675,84.675,84.675,1
20090201|2009-02-11 17:00,12,84.45,84.45,84.45,84.45,1
20090201|2009-02-12 05:00,12,84.45,84.45,84.45,84.45,1
20090201|2009-02-12 07:00,12,84.575,84.575,84.575,84.575,3
20090201|2009-02-12 07:30,12,84.575,84.625,84.55,84.625,3
20090201|2009-02-12 08:00,12,84.65,84.65,84.225,84.225,42
20090201|2009-02-12 08:30,12,84.25,84.275,84.15,84.2,63
20090201|2009-02-12 09:00,12,84.2,84.225,83.7,84.1,257
20090201|2009-02-12 09:30,12,84.1,84.25,83.95,83.975,87
20090201|2009-02-12 10:00,12,83.975,84.1,83.95,84,106
20090201|2009-02-12 10:30,12,84.075,84.325,84.075,84.325,50
20090201|2009-02-12 11:00,12,84.2,84.275,84.1,84.225,15
20090201|2009-02-12 11:30,12,84.4,84.525,84.3,84.525,161
20090201|2009-02-12 12:00,12,84.4,84.425,84.25,84.35,82
20090201|2009-02-12 12:30,12,84.325,84.45,84.25,84.375,65
20090201|2009-02-12 13:00,12,84.35,84.475,84.325,84.325,26
20090201|2009-02-12 13:30,12,84.25,84.3,84.2,84.2,7
20090201|2009-02-12 14:00,12,84.2,84.2,84.2,84.2,2
20090201|2009-02-12 14:30,12,84.4,84.5,84.4,84.5,13
20090201|2009-02-12 15:00,12,84.4,84.5,84.4,84.5,15
20090201|2009-02-12 15:30,12,84.25,84.25,84.25,84.25,5
20090201|2009-02-12 17:30,13,84.45,84.45,84.45,84.45,3
20090201|2009-02-12 18:00,13,84.45,84.45,84.45,84.45,12
20090201|2009-02-12 18:30,13,84.45,84.45,84.45,84.45,4
20090201|2009-02-12 19:00,13,84.45,84.45,84.45,84.45,1
20090201|2009-02-12 20:30,13,84.4,84.4,84.4,84.4,5
20090201|2009-02-12 21:30,13,84.45,84.45,84.45,84.45,1
20090201|2009-02-12 23:30,13,84.425,84.425,84.4,84.4,2
20090201|2009-02-13 01:30,13,84.45,84.45,84.45,84.45,5
20090201|2009-02-13 06:30,13,84.45,84.45,84.45,84.45,11
20090201|2009-02-13 07:00,13,84.45,84.45,84.45,84.45,3
20090201|2009-02-13 08:00,13,84.55,84.675,84.55,84.675,13
20090201|2009-02-13 08:30,13,84.525,84.6,84.5,84.575,72
20090201|2009-02-13 09:00,13,84.55,84.65,84.5,84.5,69
20090201|2009-02-13 09:30,13,84.45,84.625,84.325,84.325,130
20090201|2009-02-13 10:00,13,84.25,84.375,84.15,84.225,70
20090201|2009-02-13 10:30,13,84.3,84.3,84.1,84.1,102
20090201|2009-02-13 11:00,13,84.1,84.1,84,84.1,120
20090201|2009-02-13 11:30,13,84.15,84.2,84,84,60
20090201|2009-02-13 12:00,13,84.1,84.2,84.05,84.15,25
20090201|2009-02-13 12:30,13,84.2,84.275,84.075,84.1,47
20090201|2009-02-13 13:00,13,84.15,84.25,84.05,84.15,67
20090201|2009-02-13 13:30,13,84.15,84.15,84.1,84.15,23
20090201|2009-02-16 17:00,17,83.825,83.825,83.7,83.7,61
20090201|2009-02-16 17:30,17,83.7,83.75,83.65,83.7,16
20090201|2009-02-16 18:00,17,83.75,83.75,83.725,83.725,4
20090201|2009-02-16 18:30,17,83.7,83.825,83.7,83.825,6
20090201|2009-02-16 19:00,17,83.725,83.725,83.65,83.65,4
20090201|2009-02-16 19:30,17,83.65,83.675,83.65,83.65,51
20090201|2009-02-16 20:00,17,83.65,83.65,83.65,83.65,8
20090201|2009-02-16 20:30,17,83.65,83.7,83.6,83.7,22
20090201|2009-02-16 21:00,17,83.6,83.6,83.55,83.55,25
20090201|2009-02-16 21:30,17,83.625,83.625,83.55,83.55,2
20090201|2009-02-16 22:00,17,83.55,83.55,83.55,83.55,22
20090201|2009-02-16 23:00,17,83.55,83.55,83.55,83.55,6
20090201|2009-02-17 05:00,17,83.55,83.55,83.525,83.525,67
20090201|2009-02-17 05:30,17,83.525,83.525,83.525,83.525,7
20090201|2009-02-17 07:00,17,83.55,83.55,83.425,83.425,28
20090201|2009-02-17 07:30,17,83.4,83.4,83.1,83.2,75
20090201|2009-02-17 08:00,17,83.2,83.2,83.05,83.05,146
20090201|2009-02-17 08:30,17,83.175,83.175,82.975,83.15,102
20090201|2009-02-17 09:00,17,83.05,83.05,81.625,81.975,338
20090201|2009-02-17 09:30,17,81.85,81.85,81.1,81.6,234
20090201|2009-02-17 10:00,17,81.6,81.75,81.35,81.75,68
20090201|2009-02-17 10:30,17,81.65,81.7,81.6,81.6,36
20090201|2009-02-17 11:00,17,81.5,81.525,81.3,81.325,73
20090201|2009-02-17 11:30,17,81.375,81.675,81.375,81.475,55
20090201|2009-02-17 12:00,17,81.45,81.45,81.3,81.3,39
20090201|2009-02-17 12:30,17,81.375,81.55,81.35,81.375,36
20090201|2009-02-17 13:00,17,81.375,81.6,81.275,81.4,51
20090201|2009-02-17 13:30,17,81.45,81.525,81.325,81.4,31
20090201|2009-02-17 15:30,17,81.275,81.35,81.2,81.2,17
20090201|2009-02-17 17:00,18,81.05,81.075,81.05,81.075,2
20090201|2009-02-17 17:30,18,81,81,81,81,4
20090201|2009-02-17 18:00,18,81.05,81.05,81.05,81.05,3
20090201|2009-02-17 22:30,18,81.3,81.3,81.3,81.3,1
20090201|2009-02-18 01:30,18,81.075,81.075,81.05,81.05,20
20090201|2009-02-18 06:00,18,81.075,81.075,81.075,81.075,1
20090201|2009-02-18 07:30,18,81.15,81.15,81.15,81.15,5
20090201|2009-02-18 08:00,18,81.25,81.275,81.225,81.25,12
20090201|2009-02-18 08:30,18,81.25,81.4,81.25,81.25,75
20090201|2009-02-18 09:00,18,81.25,81.275,81,81.125,432
20090201|2009-02-18 09:30,18,81.225,81.475,81.1,81.1,115
20090201|2009-02-18 10:00,18,81.1,81.3,81.1,81.3,22
20090201|2009-02-18 10:30,18,81.3,81.35,81.3,81.35,16
20090201|2009-02-18 11:00,18,81.35,81.4,81.15,81.15,91
20090201|2009-02-18 11:30,18,81.15,81.2,81.1,81.125,52
20090201|2009-02-18 12:00,18,81.125,81.2,81.025,81.025,148
20090201|2009-02-18 12:30,18,81.05,81.05,79.9,79.9,354
20090201|2009-02-18 13:00,18,79.8,80,79.7,80,144
20090201|2009-02-18 13:30,18,79.95,80.125,79.9,80.125,34
20090201|2009-02-18 14:00,18,80.125,80.225,80,80,20
20090201|2009-02-18 14:30,18,80,80,80,80,9
20090201|2009-02-18 15:00,18,80,80,79.9,79.9,25
20090201|2009-02-18 15:30,18,79.725,79.75,79.7,79.75,14
20090201|2009-02-18 17:00,19,79.7,79.7,79.7,79.7,18
20090201|2009-02-18 17:30,19,79.7,79.7,79.7,79.7,11
20090201|2009-02-18 18:00,19,79.7,79.75,79.7,79.75,8
20090201|2009-02-18 18:30,19,79.65,79.75,79.65,79.75,11
20090201|2009-02-18 19:00,19,79.8,79.825,79.8,79.8,7
20090201|2009-02-18 19:30,19,79.85,79.85,79.85,79.85,2
20090201|2009-02-18 20:00,19,79.8,79.8,79.8,79.8,1
20090201|2009-02-18 20:30,19,79.85,79.9,79.85,79.9,3
20090201|2009-02-18 21:00,19,79.8,79.8,79.775,79.775,7
20090201|2009-02-18 21:30,19,79.775,79.775,79.775,79.775,1
20090201|2009-02-19 00:30,19,79.75,80.025,79.65,80.025,4
20090201|2009-02-19 05:00,19,79.8,79.8,79.8,79.8,2
20090201|2009-02-19 07:00,19,79.9,79.9,79.9,79.9,1
20090201|2009-02-19 07:30,19,79.85,80.5,79.85,80.5,42
20090201|2009-02-19 08:00,19,80.4,80.6,80.35,80.6,36
20090201|2009-02-19 08:30,19,80.6,80.8,80.55,80.75,102
20090201|2009-02-19 09:00,19,80.75,80.775,80.6,80.6,128
20090201|2009-02-19 09:30,19,80.6,80.6,80.275,80.275,19
20090201|2009-02-19 10:00,19,80.5,80.65,80.45,80.65,49
20090201|2009-02-19 10:30,19,80.65,80.65,80.4,80.475,113
20090201|2009-02-19 11:00,19,80.45,80.525,80.375,80.525,122
20090201|2009-02-19 11:30,19,80.5,80.55,80.5,80.525,47
20090201|2009-02-19 12:00,19,80.75,80.975,80.7,80.95,79
20090201|2009-02-19 12:30,19,80.95,81.275,80.9,81.275,82
20090201|2009-02-19 13:00,19,81.275,81.35,81.175,81.25,48
20090201|2009-02-19 13:30,19,81.275,81.275,81.2,81.225,16
20090201|2009-02-19 14:00,19,81.225,81.25,81.225,81.25,42
20090201|2009-02-19 14:30,19,81.25,81.25,81.25,81.25,1
20090201|2009-02-19 17:00,20,81.1,81.1,81.1,81.1,2
20090201|2009-02-20 05:00,20,80.575,80.575,80.45,80.45,22
20090201|2009-02-20 06:00,20,80.4,80.4,80.4,80.4,1
20090201|2009-02-20 06:30,20,80.4,80.4,80.35,80.35,9
20090201|2009-02-20 07:00,20,80.35,80.35,80.1,80.1,20
20090201|2009-02-20 07:30,20,80.25,80.35,80.25,80.35,7
20090201|2009-02-20 08:00,20,80.075,80.075,80.075,80.075,2
20090201|2009-02-20 08:30,20,80.15,80.15,79.9,80.1,119
20090201|2009-02-20 09:00,20,80.075,80.65,80.075,80.55,88
20090201|2009-02-20 09:30,20,80.6,80.725,80.6,80.725,62
20090201|2009-02-20 10:00,20,80.55,80.55,80.1,80.1,42
20090201|2009-02-20 10:30,20,80.1,80.25,79.9,80.25,55
20090201|2009-02-20 11:00,20,80.325,80.375,80.25,80.25,17
20090201|2009-02-20 11:30,20,80.325,80.4,79.8,79.8,109
20090201|2009-02-20 12:00,20,79.6,79.75,79.425,79.75,26
20090201|2009-02-20 12:30,20,79.75,80.55,79.75,80.5,82
20090201|2009-02-20 13:00,20,80.45,80.85,80.45,80.85,63
20090201|2009-02-20 13:30,20,80.875,80.9,80.8,80.8,11
20090201|2009-02-23 09:00,23,81,81.8,81,81.075,87
20090201|2009-02-23 09:30,23,81.025,81.025,80.9,81,16
20090201|2009-02-23 10:00,23,80.9,80.9,80.9,80.9,5
20090201|2009-02-23 10:30,23,80.95,80.95,80.7,80.7,38
20090201|2009-02-23 11:00,23,80.7,80.9,80.6,80.7,29
20090201|2009-02-23 11:30,23,80.7,80.7,80.5,80.525,45
20090201|2009-02-23 12:00,23,80.75,80.75,80.75,80.75,5
20090201|2009-02-23 12:30,23,80.775,81.075,80.775,81.025,31
20090201|2009-02-23 13:00,23,81.05,81.1,81.05,81.1,31
20090201|2009-02-23 14:30,23,80.85,80.85,80.85,80.85,1
20090201|2009-02-23 15:00,23,80.8,81,80.8,81,14
20090201|2009-02-23 15:30,23,80.9,81,80.7,81,13
20090201|2009-02-23 17:00,24,80.475,80.475,80.475,80.475,1
20090201|2009-02-24 02:30,24,80.75,80.75,80.75,80.75,5
20090201|2009-02-24 08:00,24,80.625,80.625,80.6,80.6,3
20090201|2009-02-24 08:30,24,80.6,80.9,80.6,80.9,10
20090201|2009-02-24 09:00,24,80.75,81,80.75,81,38
20090201|2009-02-24 09:30,24,81.2,81.5,81.2,81.5,8
20090201|2009-02-24 10:00,24,81.5,82.2,81.5,81.925,24
20090201|2009-02-24 10:30,24,82.275,82.3,81.75,81.75,34
20090201|2009-02-24 11:00,24,82,82.025,82,82,22
20090201|2009-02-24 11:30,24,82.2,82.2,82.1,82.1,83
20090201|2009-02-24 12:00,24,82.2,82.2,82.2,82.2,10
20090201|2009-02-24 12:30,24,82.3,82.3,82.2,82.2,25
20090201|2009-02-24 13:00,24,82.25,82.25,82.25,82.25,2
20090201|2009-02-24 14:30,24,82.4,82.4,82.4,82.4,2
20090201|2009-02-24 15:30,24,82.25,82.25,82.2,82.2,5
20090201|2009-02-25 08:30,25,82.05,82.25,82.05,82.25,7
20090201|2009-02-25 09:00,25,82.05,82.05,81.6,82,59
20090201|2009-02-25 09:30,25,81.75,81.75,81.7,81.7,4
20090201|2009-02-25 10:00,25,81.725,81.75,81.6,81.75,12
20090201|2009-02-25 10:30,25,81.8,81.9,81.8,81.9,21
20090201|2009-02-25 11:00,25,81.7,81.8,81.7,81.8,4
20090201|2009-02-25 11:30,25,81.5,81.5,81.5,81.5,2
20090201|2009-02-25 12:30,25,81.8,81.825,81.8,81.825,7
20090201|2009-02-25 13:00,25,81.85,81.85,81.825,81.825,3
20090201|2009-02-25 14:30,25,82.175,82.175,82.175,82.175,1
20090201|2009-02-26 08:00,26,82.4,82.4,82.4,82.4,12
20090201|2009-02-26 08:30,26,82.25,82.425,82.25,82.425,9
20090201|2009-02-26 09:00,26,82.6,83.15,82.6,83.15,31
20090201|2009-02-26 09:30,26,82.8,83,82.7,82.7,29
20090201|2009-02-26 10:00,26,82.7,82.75,82.7,82.75,11
20090201|2009-02-26 10:30,26,82.6,82.6,82.5,82.6,22
20090201|2009-02-26 11:00,26,82.6,82.6,82.5,82.5,20
20090201|2009-02-26 11:30,26,82.35,82.35,82.35,82.35,1
20090201|2009-02-26 12:00,26,82.55,82.55,82.55,82.55,3
20090201|2009-02-26 12:30,26,82.6,82.85,82.475,82.8,33
20090201|2009-02-26 13:00,26,82.9,82.9,82.85,82.85,5
20090201|2009-02-26 13:30,26,82.9,82.9,82.7,82.7,15
20090201|2009-02-26 14:00,26,82.75,82.75,82.75,82.75,3
20090201|2009-02-26 14:30,26,82.75,82.75,82.75,82.75,2
20090201|2009-02-26 15:00,26,82.725,82.725,82.725,82.725,5
20090201|2009-02-26 19:00,27,83.05,83.05,83.05,83.05,1
20090201|2009-02-27 06:00,27,82.875,82.875,82.875,82.875,2
20090201|2009-02-27 06:30,27,82.75,82.75,82.75,82.75,2
20090201|2009-02-27 07:00,27,82.75,82.75,82.55,82.55,4
20090201|2009-02-27 08:00,27,82.5,82.5,82.5,82.5,3
20090201|2009-02-27 08:30,27,82.5,82.5,82.5,82.5,4
20090201|2009-02-27 09:00,27,82.775,82.8,82.775,82.8,21
20090201|2009-02-27 09:30,27,82.85,82.95,82.85,82.95,11
20090201|2009-02-27 10:00,27,83.25,83.275,83.25,83.275,12
20090201|2009-02-27 10:30,27,83.2,83.3,83.2,83.3,11
20090201|2009-02-27 11:00,27,83.175,83.175,83.175,83.175,1
20090201|2009-02-27 11:30,27,82.55,82.55,82.05,82.05,4
20090401|2008-05-05 12:00,5,105.9,105.9,105.9,105.9,0
20090401|2008-05-05 16:00,5,106.2,106.2,106.2,106.2,0
20090401|2008-05-06 12:30,6,106.4,106.4,106.4,106.4,0
20090401|2008-05-06 16:00,6,106.75,106.75,106.75,106.75,0
20090401|2008-05-07 09:00,7,106.325,106.325,106.325,106.325,0
20090401|2008-05-07 09:30,7,106.45,106.45,106.45,106.45,0
20090401|2008-05-07 10:00,7,106.4,106.4,106.4,106.4,0
20090401|2008-05-07 16:00,7,107,107,107,107,0
20090401|2008-05-08 09:00,8,107,107,107,107,0
20090401|2008-05-08 09:30,8,107.8,108.05,107.5,107.5,0
20090401|2008-05-08 10:00,8,108.125,108.125,108.125,108.125,0
20090401|2008-05-08 10:30,8,107.6,108.275,107.6,108.2,0
20090401|2008-05-08 11:00,8,108.2,108.2,108.2,108.2,0
20090401|2008-05-08 11:30,8,108.5,108.5,108.5,108.5,0
20090401|2008-05-08 12:30,8,108.4,108.4,108.4,108.4,0
20090401|2008-05-08 13:00,8,108,108,108,108,0
20090401|2008-05-08 13:30,8,108.025,108.65,108.025,108.65,0
20090401|2008-05-08 16:00,8,108.95,108.95,108.95,108.95,0
20090401|2008-05-09 09:30,9,108.4,108.4,108.4,108.4,0
20090401|2008-05-09 10:30,9,108.75,108.85,108.75,108.85,0
20090401|2008-05-09 11:00,9,109.075,109.2,109.075,109.2,0
20090401|2008-05-09 11:30,9,109.45,109.45,109.45,109.45,0
20090401|2008-05-09 12:00,9,109.025,109.575,109.025,109.575,0
20090401|2008-05-09 12:30,9,109.675,109.75,109.675,109.75,0
20090401|2008-05-09 16:00,9,110.05,110.05,110.05,110.05,0
20090401|2008-05-12 09:00,12,109.7,109.7,109.7,109.7,0
20090401|2008-05-12 09:30,12,109.55,109.6,109.55,109.6,0
20090401|2008-05-12 16:00,12,109.6,109.6,109.6,109.6,0
20090401|2008-05-13 09:00,13,109.8,109.8,109.8,109.8,0
20090401|2008-05-13 10:00,13,109.45,109.45,109.425,109.425,0
20090401|2008-05-13 11:00,13,109.6,109.8,109.475,109.475,0
20090401|2008-05-13 11:30,13,109.625,109.625,109.625,109.625,0
20090401|2008-05-13 12:00,13,109.45,109.45,109.45,109.45,0
20090401|2008-05-13 12:30,13,109.5,109.5,109.5,109.5,0
20090401|2008-05-13 13:00,13,109.45,109.45,109.4,109.4,0
20090401|2008-05-13 16:00,13,109.45,109.45,109.45,109.45,0
20090401|2008-05-14 08:30,14,109.5,109.5,109.5,109.5,0
20090401|2008-05-14 09:00,14,109.4,109.4,109.4,109.4,0
20090401|2008-05-14 10:30,14,108.975,109,108.975,109,0
20090401|2008-05-14 11:00,14,109.05,109.05,109.05,109.05,0
20090401|2008-05-14 11:30,14,109.05,109.05,109.05,109.05,0
20090401|2008-05-14 16:00,14,109.425,109.425,109.425,109.425,0
20090401|2008-05-15 10:00,15,108.8,108.8,108.8,108.8,0
20090401|2008-05-15 12:30,15,109,109,109,109,0
20090401|2008-05-15 16:00,15,108.9,108.9,108.9,108.9,0
20090401|2008-05-16 02:30,16,109.5,109.5,109.5,109.5,0
20090401|2008-05-16 09:00,16,109.5,109.5,109.5,109.5,0
20090401|2008-05-16 10:30,16,108.675,108.9,108.675,108.9,0
20090401|2008-05-16 11:30,16,108.85,108.85,108.85,108.85,0
20090401|2008-05-16 12:30,16,108.8,109.2,108.8,109.2,0
20090401|2008-05-16 16:00,16,108.75,108.75,108.75,108.75,0
20090401|2008-05-19 09:30,19,107.9,107.9,107.9,107.9,0
20090401|2008-05-19 10:00,19,107.85,107.85,107.85,107.85,0
20090401|2008-05-19 10:30,19,107.775,107.775,107.75,107.75,0
20090401|2008-05-19 12:00,19,107.85,108.45,107.85,108,0
20090401|2008-05-19 16:00,19,108.35,108.35,108.35,108.35,0
20090401|2008-05-20 09:30,20,108.575,108.575,108.575,108.575,0
20090401|2008-05-20 10:00,20,108.975,108.975,108.975,108.975,0
20090401|2008-05-20 11:30,20,108.75,108.75,108.75,108.75,0
20090401|2008-05-20 12:30,20,108.75,108.8,108.75,108.8,0
20090401|2008-05-20 13:00,20,109,109,109,109,0
20090401|2008-05-20 16:00,20,109.1,109.1,109.1,109.1,0
20090401|2008-05-21 09:00,21,109.325,109.325,109.325,109.325,0
20090401|2008-05-21 09:30,21,109.4,109.5,109.4,109.5,0
20090401|2008-05-21 10:00,21,109.5,109.95,109.5,109.95,0
20090401|2008-05-21 10:30,21,109.95,109.95,109.95,109.95,0
20090401|2008-05-21 11:00,21,109.675,109.675,109.675,109.675,0
20090401|2008-05-21 11:30,21,109.95,109.95,109.95,109.95,0
20090401|2008-05-21 12:00,21,110,110,110,110,0
20090401|2008-05-21 16:00,21,110.15,110.15,110.15,110.15,0
20090401|2008-05-21 17:00,22,110,110,110,110,0
20090401|2008-05-21 18:30,22,110.15,110.15,110.15,110.15,0
20090401|2008-05-22 07:00,22,110.15,110.15,110.15,110.15,0
20090401|2008-05-22 07:30,22,110.15,110.15,110.15,110.15,0
20090401|2008-05-22 10:00,22,109.75,110,109.75,110,0
20090401|2008-05-22 10:30,22,110.15,110.15,110.1,110.1,0
20090401|2008-05-22 11:00,22,110.175,110.175,109.7,109.7,0
20090401|2008-05-22 16:00,22,110.1,110.1,110.1,110.1,0
20090401|2008-05-23 09:00,23,110.25,110.25,110.25,110.25,0
20090401|2008-05-23 10:00,23,110.475,110.475,110.35,110.35,0
20090401|2008-05-23 11:00,23,110.15,110.15,110.15,110.15,0
20090401|2008-05-23 16:00,23,110.575,110.575,110.575,110.575,0
20090401|2008-05-26 19:00,27,111,111,111,111,0
20090401|2008-05-27 08:00,27,110.625,110.625,110.625,110.625,0
20090401|2008-05-27 08:30,27,110.7,110.725,110.7,110.725,0
20090401|2008-05-27 09:00,27,110.85,110.85,110.6,110.6,0
20090401|2008-05-27 09:30,27,111.05,111.25,111.05,111.25,0
20090401|2008-05-27 10:00,27,110.9,110.9,110.9,110.9,0
20090401|2008-05-27 10:30,27,111,111,111,111,0
20090401|2008-05-27 12:00,27,111.1,111.4,111.075,111.4,0
20090401|2008-05-27 16:00,27,110.825,110.825,110.825,110.825,0
20090401|2008-05-28 10:00,28,110.925,110.925,110.925,110.925,0
20090401|2008-05-28 15:30,28,110.65,110.65,110.65,110.65,0
20090401|2008-05-28 16:00,28,110.7,110.7,110.7,110.7,0
20090401|2008-05-29 00:00,29,110.725,110.725,110.725,110.725,0
20090401|2008-05-29 09:00,29,110.2,110.5,110.075,110.1,0
20090401|2008-05-29 10:00,29,110.55,110.55,110.45,110.45,0
20090401|2008-05-29 10:30,29,110.575,110.575,110.575,110.575,0
20090401|2008-05-29 16:00,29,110.35,110.35,110.35,110.35,0
20090401|2008-05-30 09:30,30,110.4,110.4,110.4,110.4,0
20090401|2008-05-30 11:30,30,110.6,110.6,110.6,110.6,0
20090401|2008-05-30 12:30,30,110.6,110.75,110.6,110.75,0
20090401|2008-05-30 16:00,30,110.9,110.9,110.9,110.9,0
20090401|2008-06-02 09:30,2,110.35,110.35,110.35,110.35,0
20090401|2008-06-02 10:00,2,110.7,110.725,110.7,110.725,0
20090401|2008-06-02 16:00,2,110.3,110.3,110.3,110.3,0
20090401|2008-06-03 09:30,3,110.35,110.35,110.35,110.35,0
20090401|2008-06-03 10:00,3,110.05,110.05,109.95,109.95,0
20090401|2008-06-03 11:30,3,110.2,110.2,110.2,110.2,0
20090401|2008-06-03 12:00,3,110,110.05,110,110.05,0
20090401|2008-06-03 16:00,3,109.975,109.975,109.975,109.975,0
20090401|2008-06-03 22:30,4,109.9,109.9,109.9,109.9,0
20090401|2008-06-04 00:30,4,109.8,109.8,109.8,109.8,0
20090401|2008-06-04 10:00,4,109.75,109.8,109.75,109.8,0
20090401|2008-06-04 13:00,4,110.05,110.05,110.05,110.05,0
20090401|2008-06-04 16:00,4,110.4,110.4,110.4,110.4,0
20090401|2008-06-05 09:00,5,110.35,110.7,110.35,110.7,0
20090401|2008-06-05 12:30,5,110.85,111.25,110.85,111.25,0
20090401|2008-06-05 13:30,5,111.15,111.15,111.15,111.15,0
20090401|2008-06-05 14:30,5,111.1,111.1,111.1,111.1,0
20090401|2008-06-05 16:00,5,111.45,111.45,111.45,111.45,0
20090401|2008-06-06 08:30,6,111.6,111.6,111.6,111.6,0
20090401|2008-06-06 16:00,6,112.05,112.05,112.05,112.05,0
20090401|2008-06-09 09:30,9,111.2,111.2,111.075,111.2,0
20090401|2008-06-09 10:00,9,111.5,111.5,111.25,111.25,0
20090401|2008-06-09 11:00,9,111.25,111.25,111.2,111.2,0
20090401|2008-06-09 12:00,9,111.1,111.15,111.05,111.05,0
20090401|2008-06-09 12:30,9,111.025,111.025,111,111,0
20090401|2008-06-09 16:00,9,111.15,111.15,111.15,111.15,0
20090401|2008-06-10 09:00,10,110.45,111.025,110.45,111.025,0
20090401|2008-06-10 10:00,10,111.4,111.4,111.4,111.4,0
20090401|2008-06-10 10:30,10,111.4,111.4,111.4,111.4,0
20090401|2008-06-10 12:00,10,111.5,111.5,111.5,111.5,0
20090401|2008-06-10 16:00,10,111.625,111.625,111.625,111.625,0
20090401|2008-06-11 09:30,11,111.875,111.875,111.875,111.875,0
20090401|2008-06-11 10:00,11,112.1,112.25,112.1,112.225,0
20090401|2008-06-11 10:30,11,112.2,112.5,112.2,112.5,0
20090401|2008-06-11 11:00,11,113,113.25,113,113.25,0
20090401|2008-06-11 11:30,11,113.5,113.5,113.3,113.3,0
20090401|2008-06-11 12:30,11,113.9,113.9,113.9,113.9,0
20090401|2008-06-11 13:00,11,113.2,113.2,113.2,113.2,0
20090401|2008-06-11 16:00,11,114.2,114.2,114.2,114.2,0
20090401|2008-06-12 09:00,12,113.9,113.9,113.9,113.9,0
20090401|2008-06-12 11:30,12,113.45,113.575,113.45,113.575,0
20090401|2008-06-12 13:00,12,113.55,113.55,113.55,113.55,0
20090401|2008-06-12 16:00,12,113.425,113.425,113.425,113.425,0
20090401|2008-06-13 08:30,13,113.275,113.275,113.275,113.275,0
20090401|2008-06-13 09:00,13,113.275,114.2,113.275,114.2,0
20090401|2008-06-13 12:00,13,114.3,114.3,114.3,114.3,0
20090401|2008-06-13 13:00,13,114.25,114.25,113.875,113.875,0
20090401|2008-06-13 14:00,13,114,114,114,114,0
20090401|2008-06-13 16:00,13,114.5,114.5,114.5,114.5,0
20090401|2008-06-16 09:00,16,114.075,115.5,114.075,115.5,0
20090401|2008-06-16 09:30,16,115.35,115.35,114.75,114.75,0
20090401|2008-06-16 10:00,16,115.4,115.4,115.4,115.4,0
20090401|2008-06-16 10:30,16,115.825,115.825,115.825,115.825,0
20090401|2008-06-16 12:30,16,115.3,115.3,115.3,115.3,0
20090401|2008-06-16 15:30,16,115.25,115.725,115.25,115.725,0
20090401|2008-06-17 06:00,17,115.5,115.5,115.5,115.5,0
20090401|2008-06-17 06:30,17,115.5,115.5,115.5,115.5,0
20090401|2008-06-17 08:00,17,115.725,115.75,115.725,115.75,0
20090401|2008-06-17 09:00,17,115.675,115.675,115.675,115.675,0
20090401|2008-06-17 09:30,17,115.65,115.65,115.65,115.65,0
20090401|2008-06-17 10:00,17,115.75,116,115.75,116,0
20090401|2008-06-17 11:00,17,116.375,116.375,116.375,116.375,0
20090401|2008-06-17 11:30,17,116.625,116.8,116.625,116.8,0
20090401|2008-06-17 12:00,17,116.725,116.725,116.35,116.35,0
20090401|2008-06-17 13:00,17,116.625,116.625,116.625,116.625,0
20090401|2008-06-17 15:30,17,116.55,116.55,116.55,116.55,0
20090401|2008-06-18 07:00,18,116.55,116.55,116.55,116.55,0
20090401|2008-06-18 09:00,18,116.425,116.425,116.225,116.35,0
20090401|2008-06-18 09:30,18,116.2,116.2,116,116,0
20090401|2008-06-18 10:00,18,116.425,116.425,116.425,116.425,0
20090401|2008-06-18 11:00,18,116.425,116.55,116.425,116.55,0
20090401|2008-06-18 11:30,18,117.075,117.1,117.075,117.1,0
20090401|2008-06-18 12:00,18,117.3,117.3,117.125,117.125,0
20090401|2008-06-18 12:30,18,117.2,117.5,117.2,117.5,0
20090401|2008-06-18 14:00,18,117.5,117.5,117.5,117.5,0
20090401|2008-06-18 16:00,18,117.7,117.7,117.7,117.7,0
20090401|2008-06-19 09:00,19,117.2,117.2,117.2,117.2,0
20090401|2008-06-19 10:00,19,117.4,117.5,117.4,117.5,0
20090401|2008-06-19 10:30,19,117.3,117.3,117.3,117.3,0
20090401|2008-06-19 11:00,19,117.15,117.15,117.15,117.15,0
20090401|2008-06-19 12:00,19,117,117,116.725,116.725,0
20090401|2008-06-19 12:30,19,116.7,116.7,116.55,116.55,0
20090401|2008-06-19 15:30,19,116.75,116.75,116.75,116.75,0
20090401|2008-06-20 00:00,20,116.025,116.025,116.025,116.025,0
20090401|2008-06-20 05:30,20,116.6,116.6,116.6,116.6,0
20090401|2008-06-20 07:30,20,116.9,116.9,116.9,116.9,0
20090401|2008-06-20 09:00,20,116.95,118,116.95,118,0
20090401|2008-06-20 09:30,20,117.95,118.45,117.95,118.4,0
20090401|2008-06-20 10:00,20,118.8,119,118.8,119,0
20090401|2008-06-20 10:30,20,119.15,119.15,118.3,118.3,0
20090401|2008-06-20 11:00,20,118.2,118.2,118.125,118.15,0
20090401|2008-06-20 11:30,20,118.1,118.3,118.1,118.15,0
20090401|2008-06-20 12:00,20,118,118,117.9,117.9,0
20090401|2008-06-20 12:30,20,117.9,118,117.9,117.95,0
20090401|2008-06-20 13:00,20,117.75,117.75,117.75,117.75,0
20090401|2008-06-20 15:30,20,117.65,117.65,117.65,117.65,0
20090401|2008-06-23 09:00,23,117.5,117.6,117.3,117.5,0
20090401|2008-06-23 09:30,23,117.1,117.1,117.1,117.1,0
20090401|2008-06-23 10:00,23,117.6,117.6,117.4,117.4,0
20090401|2008-06-23 10:30,23,117.3,117.325,117.3,117.3,0
20090401|2008-06-23 11:00,23,117.525,117.525,117.525,117.525,0
20090401|2008-06-23 12:00,23,117.05,117.05,117.05,117.05,0
20090401|2008-06-23 13:00,23,117.05,117.05,116.925,116.925,0
20090401|2008-06-23 15:30,23,117.4,117.4,117.4,117.4,0
20090401|2008-06-24 09:00,24,117.1,117.1,117.1,117.1,0
20090401|2008-06-24 09:30,24,117,117,116.925,116.925,0
20090401|2008-06-24 10:00,24,116.7,116.8,116.7,116.725,0
20090401|2008-06-24 11:00,24,116.65,116.65,116.6,116.6,0
20090401|2008-06-24 16:00,24,116.55,116.55,116.55,116.55,0
20090401|2008-06-25 10:00,25,116.3,116.375,116.1,116.375,0
20090401|2008-06-25 11:30,25,116.9,117,116.9,117,0
20090401|2008-06-25 12:30,25,116.975,117.075,116.975,117.075,0
20090401|2008-06-25 13:00,25,117.15,117.15,117.15,117.15,0
20090401|2008-06-25 13:30,25,117.2,117.2,117.2,117.2,0
20090401|2008-06-25 15:30,25,117.15,117.15,117.15,117.15,0
20090401|2008-06-26 08:00,26,117.25,117.25,117.25,117.25,0
20090401|2008-06-26 09:00,26,117.5,117.5,117.5,117.5,0
20090401|2008-06-26 09:30,26,117.3,117.375,117.225,117.375,0
20090401|2008-06-26 10:00,26,117.375,117.375,117.375,117.375,0
20090401|2008-06-26 10:30,26,117.1,117.1,116.875,116.875,0
20090401|2008-06-26 11:00,26,116.925,116.925,116.825,116.825,0
20090401|2008-06-26 12:30,26,116.65,116.65,116.65,116.65,0
20090401|2008-06-26 13:00,26,116.55,116.55,116.525,116.525,0
20090401|2008-06-26 16:00,26,116.65,116.65,116.65,116.65,0
20090401|2008-06-26 17:30,27,116.775,117.5,116.775,117.5,0
20090401|2008-06-27 08:30,27,117.25,117.25,117.15,117.15,0
20090401|2008-06-27 09:00,27,116.925,116.925,116.925,116.925,0
20090401|2008-06-27 09:30,27,117,117,117,117,0
20090401|2008-06-27 10:00,27,117,117,117,117,0
20090401|2008-06-27 10:30,27,117,117,117,117,0
20090401|2008-06-27 12:00,27,117,117,117,117,0
20090401|2008-06-27 12:30,27,117.25,117.9,117.25,117.85,0
20090401|2008-06-27 15:30,27,117.65,117.65,117.65,117.65,0
20090401|2008-06-30 09:00,30,116.6,116.6,116.5,116.5,0
20090401|2008-06-30 09:30,30,116.5,116.5,116.5,116.5,0
20090401|2008-06-30 10:30,30,116.1,116.1,116.1,116.1,0
20090401|2008-06-30 11:00,30,116.175,116.175,116.175,116.175,0
20090401|2008-06-30 11:30,30,116.325,116.325,116.325,116.325,0
20090401|2008-06-30 12:30,30,116.25,116.25,116.25,116.25,0
20090401|2008-06-30 16:00,30,116.425,116.425,116.425,116.425,0
20090401|2008-07-01 09:00,1,117,117.05,117,117.05,0
20090401|2008-07-01 09:30,1,116.4,116.4,116.05,116.05,0
20090401|2008-07-01 10:00,1,116.1,116.125,116.1,116.125,0
20090401|2008-07-01 10:30,1,116.15,116.15,116.15,116.15,0
20090401|2008-07-01 12:00,1,116.2,116.2,116.1,116.1,0
20090401|2008-07-01 12:30,1,116.05,116.05,116.05,116.05,0
20090401|2008-07-01 13:00,1,116.05,116.05,115.9,115.9,0
20090401|2008-07-01 16:00,1,115.875,115.875,115.875,115.875,0
20090401|2008-07-02 07:00,2,116,116,116,116,0
20090401|2008-07-02 08:00,2,116,116,116,116,0
20090401|2008-07-02 09:00,2,115.675,115.675,115.6,115.625,0
20090401|2008-07-02 09:30,2,115.725,115.85,115.725,115.75,0
20090401|2008-07-02 10:00,2,116.15,116.15,116.15,116.15,0
20090401|2008-07-02 10:30,2,116.3,116.3,116.3,116.3,0
20090401|2008-07-02 11:00,2,116.35,116.4,116.2,116.25,0
20090401|2008-07-02 11:30,2,116.275,116.4,116.275,116.4,0
20090401|2008-07-02 12:00,2,116.5,116.5,116.5,116.5,0
20090401|2008-07-02 12:30,2,116.55,116.55,116.55,116.55,0
20090401|2008-07-02 13:00,2,116.625,116.75,116.625,116.75,0
20090401|2008-07-02 13:30,2,116.75,116.75,116.4,116.4,0
20090401|2008-07-02 15:30,2,116.9,117.1,116.9,117.1,0
20090401|2008-07-02 16:00,2,116.75,116.75,116.75,116.75,0
20090401|2008-07-03 02:00,3,116.6,116.6,116.6,116.6,0
20090401|2008-07-03 08:00,3,116.9,116.9,116.9,116.9,0
20090401|2008-07-03 09:00,3,116.475,116.475,116.4,116.4,0
20090401|2008-07-03 09:30,3,116.2,116.5,116.05,116.45,0
20090401|2008-07-03 10:00,3,116.825,116.825,116.65,116.65,0
20090401|2008-07-03 10:30,3,116.85,116.9,116.85,116.85,0
20090401|2008-07-03 11:00,3,116.975,116.975,116.9,116.9,0
20090401|2008-07-03 12:00,3,116.225,116.225,116.225,116.225,0
20090401|2008-07-03 16:00,3,116.9,116.9,116.9,116.9,0
20090401|2008-07-04 15:30,4,116.9,116.9,116.9,116.9,0
20090401|2008-07-07 09:00,7,116.1,116.1,115.5,115.5,0
20090401|2008-07-07 09:30,7,115.7,115.875,115.675,115.675,0
20090401|2008-07-07 10:00,7,115.675,115.675,115.525,115.525,0
20090401|2008-07-07 10:30,7,115.1,115.25,115.075,115.25,0
20090401|2008-07-07 11:00,7,114.975,114.975,114.2,114.2,0
20090401|2008-07-07 11:30,7,114.25,114.775,114.25,114.55,0
20090401|2008-07-07 12:00,7,114.85,114.85,114.85,114.85,0
20090401|2008-07-07 12:30,7,114.85,114.85,114.85,114.85,0
20090401|2008-07-07 13:00,7,114.725,114.825,114.65,114.775,0
20090401|2008-07-07 16:00,7,114.625,114.625,114.625,114.625,0
20090401|2008-07-08 05:30,8,114.5,114.5,114.5,114.5,0
20090401|2008-07-08 08:00,8,114.4,114.4,114.3,114.3,0
20090401|2008-07-08 09:00,8,114.525,114.525,114.25,114.35,0
20090401|2008-07-08 09:30,8,114.55,114.55,114.3,114.3,0
20090401|2008-07-08 10:00,8,114.2,114.2,113.575,113.825,0
20090401|2008-07-08 10:30,8,113.8,114,113.75,114,0
20090401|2008-07-08 11:00,8,114.025,114.15,114.025,114.1,0
20090401|2008-07-08 11:30,8,114.1,114.15,114.05,114.1,0
20090401|2008-07-08 12:00,8,114.2,114.2,114.075,114.075,0
20090401|2008-07-08 12:30,8,114.075,114.075,114,114,0
20090401|2008-07-08 13:00,8,114.05,114.05,114.05,114.05,0
20090401|2008-07-08 16:00,8,114,114,114,114,0
20090401|2008-07-09 06:30,9,114.4,114.4,114.4,114.4,0
20090401|2008-07-09 07:30,9,114,114,114,114,0
20090401|2008-07-09 08:30,9,114.4,114.4,114.4,114.4,0
20090401|2008-07-09 10:00,9,114.175,114.175,114.175,114.175,0
20090401|2008-07-09 10:30,9,114.1,114.1,114.025,114.025,0
20090401|2008-07-09 11:00,9,114.025,114.1,114.025,114.075,0
20090401|2008-07-09 11:30,9,114.425,114.425,114.425,114.425,0
20090401|2008-07-09 12:00,9,114.2,114.25,114.2,114.25,0
20090401|2008-07-09 12:30,9,114.45,114.8,114.45,114.8,0
20090401|2008-07-09 13:00,9,114.85,115.625,114.85,114.85,0
20090401|2008-07-09 13:30,9,114.8,114.8,114.8,114.8,0
20090401|2008-07-09 14:00,9,114.825,114.825,114.825,114.825,0
20090401|2008-07-09 16:00,9,114.65,114.65,114.65,114.65,0
20090401|2008-07-09 18:30,10,115.6,115.6,115.6,115.6,0
20090401|2008-07-09 19:30,10,115.75,115.75,115.75,115.75,0
20090401|2008-07-10 09:00,10,115.25,115.7,115.25,115.65,0
20090401|2008-07-10 09:30,10,115.4,115.4,115.25,115.25,0
20090401|2008-07-10 10:00,10,115.3,115.3,115.225,115.25,0
20090401|2008-07-10 11:00,10,115.075,115.075,114.95,114.95,0
20090401|2008-07-10 11:30,10,115.05,115.05,114.925,114.925,0
20090401|2008-07-10 12:00,10,114.725,114.725,114.525,114.525,0
20090401|2008-07-10 12:30,10,114.525,114.55,114.35,114.55,0
20090401|2008-07-10 16:00,10,114.575,114.575,114.575,114.575,0
20090401|2008-07-10 18:30,11,114.225,114.225,114.225,114.225,0
20090401|2008-07-11 07:00,11,114.5,114.5,114.5,114.5,0
20090401|2008-07-11 09:00,11,114.5,114.6,114.5,114.6,0
20090401|2008-07-11 09:30,11,114.425,114.425,114,114,0
20090401|2008-07-11 10:00,11,113.8,113.8,113.5,113.5,0
20090401|2008-07-11 10:30,11,113.65,113.65,113.575,113.575,0
20090401|2008-07-11 11:00,11,113.75,113.8,113.75,113.8,0
20090401|2008-07-11 12:30,11,113.85,114.175,113.625,114.175,0
20090401|2008-07-11 13:00,11,113.8,113.925,113.625,113.625,0
20090401|2008-07-11 16:00,11,113.85,113.85,113.85,113.85,0
20090401|2008-07-14 09:00,14,113.1,113.1,111.475,111.475,0
20090401|2008-07-14 09:30,14,112,112.3,112,112.3,0
20090401|2008-07-14 10:00,14,112.2,112.2,112.2,112.2,0
20090401|2008-07-14 10:30,14,112.1,112.35,112.1,112.35,0
20090401|2008-07-14 11:00,14,112.5,112.5,112.5,112.5,0
20090401|2008-07-14 11:30,14,112.025,112.125,112,112.125,0
20090401|2008-07-14 12:00,14,111.85,111.85,111.85,111.85,0
20090401|2008-07-14 12:30,14,112.1,112.1,111.85,111.85,0
20090401|2008-07-14 13:00,14,111.925,111.925,111.925,111.925,0
20090401|2008-07-14 14:00,14,112,112,112,112,0
20090401|2008-07-14 15:30,14,112,112,112,112,0
20090401|2008-07-14 16:00,14,112.2,112.2,112.2,112.2,0
20090401|2008-07-14 18:30,15,112,112,112,112,0
20090401|2008-07-15 06:00,15,112,112,112,112,0
20090401|2008-07-15 08:00,15,112,112,112,112,0
20090401|2008-07-15 08:30,15,112.3,112.3,112.3,112.3,0
20090401|2008-07-15 09:00,15,112.25,112.6,112.25,112.45,0
20090401|2008-07-15 09:30,15,112.425,112.45,112.05,112.05,0
20090401|2008-07-15 10:00,15,112.05,112.05,111.7,111.9,0
20090401|2008-07-15 10:30,15,112,112,111.95,111.95,0
20090401|2008-07-15 11:00,15,112.125,112.125,112,112,0
20090401|2008-07-15 11:30,15,112.05,112.05,112,112.05,0
20090401|2008-07-15 12:00,15,112,112,112,112,0
20090401|2008-07-15 12:30,15,112.075,112.5,112.075,112.5,0
20090401|2008-07-15 13:30,15,112.5,112.5,112.4,112.4,0
20090401|2008-07-15 14:00,15,112.3,112.3,112.3,112.3,0
20090401|2008-07-15 16:00,15,112.6,112.6,112.6,112.6,0
20090401|2008-07-16 03:00,16,111.75,111.75,111.75,111.75,0
20090401|2008-07-16 08:30,16,112.2,112.2,112.2,112.2,0
20090401|2008-07-16 09:00,16,112.175,112.3,112.05,112.05,0
20090401|2008-07-16 09:30,16,112,112,111.8,111.8,0
20090401|2008-07-16 10:00,16,111.8,111.875,111.75,111.875,0
20090401|2008-07-16 10:30,16,111.8,111.8,111.8,111.8,0
20090401|2008-07-16 16:00,16,112.3,112.3,112.3,112.3,0
20090401|2008-07-17 08:30,17,112,112,111.95,111.95,0
20090401|2008-07-17 09:00,17,111.9,111.9,111.9,111.9,0
20090401|2008-07-17 09:30,17,111.925,112.1,111.925,112.1,0
20090401|2008-07-17 10:00,17,112.25,112.75,112.25,112.55,0
20090401|2008-07-17 10:30,17,112.55,112.55,112.05,112.15,0
20090401|2008-07-17 11:00,17,111.95,111.95,110.9,111.2,0
20090401|2008-07-17 11:30,17,111.2,111.425,111.05,111.05,0
20090401|2008-07-17 12:00,17,111.1,111.3,110.925,111,0
20090401|2008-07-17 12:30,17,110.8,110.8,110.7,110.7,0
20090401|2008-07-17 13:30,17,110.7,110.7,110.7,110.7,0
20090401|2008-07-17 15:30,17,110.7,110.7,110.1,110.1,0
20090401|2008-07-17 16:00,17,111.05,111.05,111.05,111.05,0
20090401|2008-07-17 18:00,18,110.9,110.9,110.9,110.9,0
20090401|2008-07-18 06:30,18,111.25,111.25,111.25,111.25,0
20090401|2008-07-18 07:00,18,111.4,111.45,111.2,111.45,0
20090401|2008-07-18 07:30,18,111.4,111.4,111.325,111.325,0
20090401|2008-07-18 08:00,18,111.175,111.35,111.175,111.325,0
20090401|2008-07-18 08:30,18,111.375,111.4,111.375,111.4,0
20090401|2008-07-18 09:00,18,111.45,112.25,111.325,111.725,0
20090401|2008-07-18 09:30,18,111.725,112.025,111.7,111.8,0
20090401|2008-07-18 10:00,18,111.7,111.825,111.625,111.825,0
20090401|2008-07-18 10:30,18,111.75,111.75,111.55,111.6,0
20090401|2008-07-18 11:00,18,111.625,111.9,111.625,111.8,0
20090401|2008-07-18 11:30,18,111.9,111.9,111.75,111.75,0
20090401|2008-07-18 12:00,18,111.8,111.925,111.75,111.775,0
20090401|2008-07-18 12:30,18,111.65,111.8,111.225,111.8,0
20090401|2008-07-18 13:00,18,111.65,111.8,111.65,111.8,0
20090401|2008-07-18 16:00,18,111.5,111.5,111.5,111.5,0
20090401|2008-07-21 09:00,21,111.55,111.75,111.55,111.75,0
20090401|2008-07-21 09:30,21,111.675,111.8,111.375,111.65,0
20090401|2008-07-21 10:00,21,111.4,111.4,111.4,111.4,0
20090401|2008-07-21 10:30,21,111.65,111.825,111.65,111.825,0
20090401|2008-07-21 11:00,21,111.775,111.775,111.775,111.775,0
20090401|2008-07-21 11:30,21,111.825,112,111.8,111.825,0
20090401|2008-07-21 12:00,21,111.9,111.9,111.9,111.9,0
20090401|2008-07-21 12:30,21,112,112,111.925,111.95,0
20090401|2008-07-21 13:00,21,111.95,112,111.95,112,0
20090401|2008-07-21 16:00,21,111.95,111.95,111.95,111.95,0
20090401|2008-07-22 06:30,22,111.8,111.8,111.8,111.8,0
20090401|2008-07-22 07:00,22,112,112,112,112,0
20090401|2008-07-22 07:30,22,112.275,112.275,112.275,112.275,0
20090401|2008-07-22 08:00,22,112.25,112.25,112.05,112.05,0
20090401|2008-07-22 08:30,22,112,112,111.875,111.9,0
20090401|2008-07-22 09:00,22,111.9,111.9,111.25,111.3,0
20090401|2008-07-22 09:30,22,111.325,111.325,111.075,111.075,0
20090401|2008-07-22 10:00,22,111.075,111.125,110.975,111.05,0
20090401|2008-07-22 10:30,22,110.925,111.2,110.6,110.6,0
20090401|2008-07-22 11:00,22,110.625,110.7,110.625,110.675,0
20090401|2008-07-22 11:30,22,110.675,110.8,110.475,110.475,0
20090401|2008-07-22 12:00,22,110.75,110.75,110.575,110.65,0
20090401|2008-07-22 12:30,22,110.625,111.3,110.525,110.9,0
20090401|2008-07-22 13:00,22,110.65,110.75,110.4,110.4,0
20090401|2008-07-22 16:00,22,110.5,110.5,110.5,110.5,0
20090401|2008-07-22 17:00,23,110.525,110.525,110.525,110.525,0
20090401|2008-07-22 18:30,23,110.8,110.8,110.8,110.8,0
20090401|2008-07-22 22:00,23,110.525,110.525,110.525,110.525,0
20090401|2008-07-23 05:30,23,110.1,110.15,110.1,110.15,0
20090401|2008-07-23 07:00,23,110.025,110.025,110.025,110.025,0
20090401|2008-07-23 08:00,23,109.975,109.975,109.975,109.975,0
20090401|2008-07-23 08:30,23,109.9,110,109.9,110,0
20090401|2008-07-23 09:00,23,109.9,110,109.3,109.3,0
20090401|2008-07-23 09:30,23,109.4,109.4,108.825,108.825,0
20090401|2008-07-23 10:00,23,109,109.15,108.95,109.05,0
20090401|2008-07-23 10:30,23,109,109.2,109,109,0
20090401|2008-07-23 11:00,23,109.075,109.7,109.075,109.7,0
20090401|2008-07-23 11:30,23,109.825,109.85,109.7,109.85,0
20090401|2008-07-23 12:00,23,109.85,109.95,109.85,109.9,0
20090401|2008-07-23 12:30,23,110.05,110.525,110.05,110.525,0
20090401|2008-07-23 13:00,23,110.6,110.6,110.5,110.6,0
20090401|2008-07-23 16:00,23,111.05,111.05,111.05,111.05,0
20090401|2008-07-23 17:30,24,110.6,110.6,110.6,110.6,0
20090401|2008-07-23 18:00,24,110.75,110.75,110.75,110.75,0
20090401|2008-07-24 07:30,24,110.7,110.7,110.7,110.7,0
20090401|2008-07-24 08:00,24,110.625,110.75,110.625,110.75,0
20090401|2008-07-24 08:30,24,110.875,110.875,110.875,110.875,0
20090401|2008-07-24 09:00,24,110.7,110.9,110.525,110.65,0
20090401|2008-07-24 09:30,24,110.3,110.3,110.125,110.125,0
20090401|2008-07-24 10:00,24,110.125,110.375,110,110.375,0
20090401|2008-07-24 10:30,24,110,110,110,110,0
20090401|2008-07-24 11:00,24,109.95,109.95,109.95,109.95,0
20090401|2008-07-24 11:30,24,110.2,110.25,110.2,110.2,0
20090401|2008-07-24 12:00,24,110.4,110.6,110.4,110.6,0
20090401|2008-07-24 12:30,24,110.8,110.9,110.775,110.9,0
20090401|2008-07-24 13:00,24,111,111,110.85,110.85,0
20090401|2008-07-24 16:00,24,110.85,110.85,110.85,110.85,0
20090401|2008-07-24 17:00,25,110.85,110.85,110.85,110.85,0
20090401|2008-07-24 17:30,25,110.85,110.85,110.85,110.85,0
20090401|2008-07-25 08:00,25,110.45,110.45,110.45,110.45,0
20090401|2008-07-25 08:30,25,110.4,110.4,110.4,110.4,0
20090401|2008-07-25 09:00,25,110.2,110.2,109.975,110,0
20090401|2008-07-25 09:30,25,110.25,110.25,110.15,110.15,0
20090401|2008-07-25 10:00,25,110.15,110.15,110,110,0
20090401|2008-07-25 10:30,25,110,110.05,109.975,110.05,0
20090401|2008-07-25 11:00,25,110,110,110,110,0
20090401|2008-07-25 11:30,25,110,110,110,110,0
20090401|2008-07-25 12:00,25,110,110,110,110,0
20090401|2008-07-25 12:30,25,110.2,110.2,110.2,110.2,0
20090401|2008-07-25 13:00,25,110.25,110.5,110.2,110.2,0
20090401|2008-07-25 16:00,25,110.325,110.325,110.325,110.325,0
20090401|2008-07-28 09:00,28,109.6,109.675,109.5,109.675,0
20090401|2008-07-28 09:30,28,110,110,110,110,0
20090401|2008-07-28 10:00,28,109.9,109.9,109.85,109.85,0
20090401|2008-07-28 10:30,28,109.7,109.7,109.7,109.7,0
20090401|2008-07-28 11:00,28,109.35,109.7,109.35,109.7,0
20090401|2008-07-28 12:00,28,109.8,109.925,109.8,109.8,0
20090401|2008-07-28 13:00,28,109.85,109.9,109.85,109.9,0
20090401|2008-07-28 13:30,28,109.75,109.75,109.75,109.75,0
20090401|2008-07-28 16:00,28,109.85,109.85,109.85,109.85,0
20090401|2008-07-29 08:30,29,109.6,109.6,109.6,109.6,0
20090401|2008-07-29 09:00,29,109.975,109.975,109.55,109.6,0
20090401|2008-07-29 09:30,29,109.6,109.625,109.325,109.5,0
20090401|2008-07-29 10:00,29,109.5,109.6,109.4,109.6,0
20090401|2008-07-29 10:30,29,109.55,109.65,109.55,109.6,0
20090401|2008-07-29 11:00,29,109.6,110.15,109.6,110.15,0
20090401|2008-07-29 11:30,29,110.15,110.15,110.15,110.15,0
20090401|2008-07-29 12:00,29,110.25,110.425,110.25,110.425,0
20090401|2008-07-29 12:30,29,110.2,110.2,110.2,110.2,0
20090401|2008-07-29 13:00,29,110.45,110.6,110.325,110.475,0
20090401|2008-07-29 16:00,29,110.45,110.45,110.45,110.45,0
20090401|2008-07-29 17:00,30,110.4,110.4,110.4,110.4,0
20090401|2008-07-29 23:00,30,110.5,110.5,110.5,110.5,0
20090401|2008-07-30 04:00,30,110.5,110.5,110.5,110.5,0
20090401|2008-07-30 08:00,30,110.3,110.3,110.2,110.2,0
20090401|2008-07-30 09:00,30,110.075,110.65,110.075,110.65,0
20090401|2008-07-30 09:30,30,110.725,110.725,110.725,110.725,0
20090401|2008-07-30 10:00,30,110.625,110.625,110.525,110.625,0
20090401|2008-07-30 11:30,30,110.6,110.6,110.6,110.6,0
20090401|2008-07-30 12:00,30,110.425,110.425,110.425,110.425,0
20090401|2008-07-30 12:30,30,110.75,110.975,110.75,110.975,0
20090401|2008-07-30 13:30,30,110.75,110.75,110.75,110.75,0
20090401|2008-07-30 16:00,30,110.5,110.5,110.5,110.5,0
20090401|2008-07-31 09:00,31,110.475,110.5,110.475,110.5,0
20090401|2008-07-31 09:30,31,110.725,110.725,110.725,110.725,0
20090401|2008-07-31 10:00,31,110.725,110.725,110.6,110.725,0
20090401|2008-07-31 10:30,31,110.75,110.75,110.6,110.65,0
20090401|2008-07-31 11:00,31,110.8,111,110.75,111,0
20090401|2008-07-31 11:30,31,110.95,110.95,110.825,110.825,0
20090401|2008-07-31 12:30,31,111.025,111.025,110.9,110.9,0
20090401|2008-07-31 13:00,31,111.05,111.075,110.95,110.95,0
20090401|2008-07-31 14:00,31,110.95,110.95,110.95,110.95,0
20090401|2008-07-31 16:00,31,110.55,110.55,110.55,110.55,0
20090401|2008-08-01 08:30,1,111.1,111.1,111.1,111.1,0
20090401|2008-08-01 09:00,1,111.25,111.775,111.25,111.775,0
20090401|2008-08-01 09:30,1,111.75,112,111.725,111.725,0
20090401|2008-08-01 10:00,1,111.725,111.85,111.725,111.8,0
20090401|2008-08-01 10:30,1,111.775,111.775,111.7,111.7,0
20090401|2008-08-01 11:00,1,111.65,111.65,111.6,111.6,0
20090401|2008-08-01 11:30,1,111.825,111.825,111.825,111.825,0
20090401|2008-08-01 12:00,1,111.675,111.775,111.675,111.775,0
20090401|2008-08-01 12:30,1,111.85,111.925,111.7,111.925,0
20090401|2008-08-01 13:00,1,112.225,112.225,112.175,112.175,0
20090401|2008-08-01 16:00,1,112.25,112.25,112.25,112.25,0
20090401|2008-08-04 09:00,4,112.25,112.325,112.25,112.325,0
20090401|2008-08-04 09:30,4,112.25,112.25,111.3,111.525,0
20090401|2008-08-04 10:00,4,111.475,111.725,111.475,111.625,0
20090401|2008-08-04 10:30,4,111.45,111.6,111.425,111.425,0
20090401|2008-08-04 11:00,4,111.45,111.7,111.45,111.65,0
20090401|2008-08-04 11:30,4,111.4,111.4,110.575,110.575,0
20090401|2008-08-04 12:00,4,110.925,111,110.725,110.725,0
20090401|2008-08-04 13:00,4,111.1,111.1,111.1,111.1,0
20090401|2008-08-04 14:00,4,111.05,111.05,111.05,111.05,0
20090401|2008-08-04 16:00,4,111.175,111.175,111.175,111.175,0
20090401|2008-08-05 09:00,5,110.275,110.275,109.9,109.9,0
20090401|2008-08-05 09:30,5,109.75,110.25,109.7,110.25,0
20090401|2008-08-05 10:00,5,110.025,110.025,109.85,109.9,0
20090401|2008-08-05 10:30,5,109.8,109.8,109.5,109.65,0
20090401|2008-08-05 11:00,5,109.775,109.775,109.775,109.775,0
20090401|2008-08-05 11:30,5,109.775,110.2,109.6,109.95,0
20090401|2008-08-05 12:00,5,109.95,109.95,109.8,109.8,0
20090401|2008-08-05 12:30,5,109.475,109.55,109.45,109.45,0
20090401|2008-08-05 13:00,5,109.35,109.35,108.95,109,0
20090401|2008-08-05 13:30,5,108.85,108.85,108.85,108.85,0
20090401|2008-08-05 14:00,5,108.7,108.7,108.7,108.7,0
20090401|2008-08-05 16:00,5,108.825,108.825,108.825,108.825,0
20090401|2008-08-05 17:30,6,108.6,108.6,108.6,108.6,0
20090401|2008-08-06 07:30,6,109,109,109,109,0
20090401|2008-08-06 08:30,6,108.825,108.9,108.825,108.825,0
20090401|2008-08-06 09:00,6,108.825,108.9,108.3,108.9,0
20090401|2008-08-06 09:30,6,108.5,108.5,108.1,108.1,0
20090401|2008-08-06 10:00,6,108,108.3,108,108,0
20090401|2008-08-06 10:30,6,108,108,107.475,107.5,0
20090401|2008-08-06 11:00,6,108,108,107.975,108,0
20090401|2008-08-06 11:30,6,108.325,108.325,108.05,108.05,0
20090401|2008-08-06 12:00,6,108.05,108.25,108,108.05,0
20090401|2008-08-06 12:30,6,108.25,108.325,108.1,108.325,0
20090401|2008-08-06 13:00,6,108.4,108.775,108.4,108.7,0
20090401|2008-08-06 16:00,6,108.375,108.375,108.375,108.375,0
20090401|2008-08-07 07:30,7,108.7,108.7,108.7,108.7,0
20090401|2008-08-07 08:30,7,108.7,108.7,108.6,108.7,0
20090401|2008-08-07 09:00,7,108.7,108.7,108,108,0
20090401|2008-08-07 09:30,7,108.05,108.225,108.05,108.15,0
20090401|2008-08-07 10:00,7,108.175,108.25,107.9,107.95,0
20090401|2008-08-07 10:30,7,107.975,108.15,107.775,107.775,0
20090401|2008-08-07 11:00,7,107.8,108.15,107.8,107.95,0
20090401|2008-08-07 11:30,7,107.975,108.125,107.9,107.9,0
20090401|2008-08-07 12:00,7,107.7,107.7,107.15,107.4,0
20090401|2008-08-07 12:30,7,107.175,107.25,107,107.25,0
20090401|2008-08-07 13:00,7,107.5,107.5,107.45,107.45,0
20090401|2008-08-07 16:00,7,107.525,107.525,107.525,107.525,0
20090401|2008-08-07 20:00,8,107.2,107.2,106.9,106.9,0
20090401|2008-08-07 22:30,8,106.95,106.95,106.95,106.95,0
20090401|2008-08-08 03:30,8,107,107,107,107,0
20090401|2008-08-08 07:30,8,107.15,107.15,107.15,107.15,0
20090401|2008-08-08 08:30,8,107.35,107.4,107.175,107.175,0
20090401|2008-08-08 09:00,8,107.15,107.15,106.6,107,0
20090401|2008-08-08 09:30,8,107,107,106.75,106.825,0
20090401|2008-08-08 10:00,8,106.75,106.85,106.4,106.525,0
20090401|2008-08-08 10:30,8,106.55,106.8,106.55,106.7,0
20090401|2008-08-08 11:00,8,106.85,107,106.85,107,0
20090401|2008-08-08 11:30,8,107,107,106.825,106.825,0
20090401|2008-08-08 12:30,8,106.45,106.575,106.325,106.575,0
20090401|2008-08-08 13:00,8,106.475,106.475,106.475,106.475,0
20090401|2008-08-08 16:00,8,106.75,106.75,106.75,106.75,0
20090401|2008-08-11 09:00,11,106.75,106.9,106.7,106.875,0
20090401|2008-08-11 09:30,11,106.75,106.75,106.4,106.4,0
20090401|2008-08-11 10:00,11,106.625,106.625,106.525,106.625,0
20090401|2008-08-11 10:30,11,106.65,106.65,106.6,106.6,0
20090401|2008-08-11 11:00,11,106.625,106.65,106.575,106.65,0
20090401|2008-08-11 12:00,11,106.75,106.875,106.75,106.875,0
20090401|2008-08-11 12:30,11,106.85,107.225,106.85,107.225,0
20090401|2008-08-11 13:00,11,107.1,107.35,107.1,107.35,0
20090401|2008-08-11 16:00,11,107.2,107.2,107.2,107.2,0
20090401|2008-08-12 08:00,12,107.125,107.15,107.125,107.15,0
20090401|2008-08-12 08:30,12,107,107,107,107,0
20090401|2008-08-12 09:00,12,107,107.2,107,107.2,0
20090401|2008-08-12 09:30,12,107.2,107.375,107.175,107.325,0
20090401|2008-08-12 10:00,12,107.25,107.275,107.1,107.2,0
20090401|2008-08-12 10:30,12,106.925,106.925,106.9,106.9,0
20090401|2008-08-12 11:00,12,107.175,107.2,107,107,0
20090401|2008-08-12 11:30,12,107.25,107.25,107.225,107.225,0
20090401|2008-08-12 12:00,12,107.3,107.375,107.3,107.375,0
20090401|2008-08-12 12:30,12,107.5,107.85,107.5,107.825,0
20090401|2008-08-12 13:00,12,107.8,107.8,107.725,107.8,0
20090401|2008-08-12 13:30,12,107.8,107.8,107.8,107.8,0
20090401|2008-08-12 14:00,12,107.8,107.8,107.8,107.8,0
20090401|2008-08-12 16:00,12,108.05,108.05,108.05,108.05,0
20090401|2008-08-13 08:00,13,107.9,107.9,107.9,107.9,0
20090401|2008-08-13 08:30,13,108,108,108,108,0
20090401|2008-08-13 09:00,13,107.9,108.05,107.9,107.9,0
20090401|2008-08-13 09:30,13,107.9,108.175,107.9,108.175,0
20090401|2008-08-13 10:00,13,108.075,108.1,108,108,0
20090401|2008-08-13 10:30,13,108.1,108.1,107.875,108,0
20090401|2008-08-13 11:00,13,108.05,108.05,108,108,0
20090401|2008-08-13 11:30,13,108.15,108.2,108.15,108.2,0
20090401|2008-08-13 12:00,13,108.25,108.75,108.25,108.625,0
20090401|2008-08-13 12:30,13,108.625,109.05,108.575,109.05,0
20090401|2008-08-13 14:30,13,109.225,109.25,109.225,109.25,0
20090401|2008-08-13 15:30,13,109,109.025,109,109,0
20090401|2008-08-13 16:00,13,109.125,109.125,109.125,109.125,0
20090401|2008-08-13 18:30,14,109.425,109.5,109.4,109.4,0
20090401|2008-08-13 20:30,14,109.375,109.475,109.375,109.475,0
20090401|2008-08-13 21:00,14,109.45,109.45,109.45,109.45,0
20090401|2008-08-13 22:30,14,109.4,109.4,109.4,109.4,0
20090401|2008-08-14 08:00,14,109.25,109.25,109.25,109.25,0
20090401|2008-08-14 09:00,14,109.3,109.4,108.75,108.75,0
20090401|2008-08-14 09:30,14,108.775,109.1,108.7,108.975,0
20090401|2008-08-14 10:00,14,108.975,108.975,108.875,108.875,0
20090401|2008-08-14 10:30,14,108.775,108.775,108.775,108.775,0
20090401|2008-08-14 12:00,14,108.8,108.8,108.8,108.8,0
20090401|2008-08-14 12:30,14,108.975,109.5,108.8,109.5,0
20090401|2008-08-14 13:00,14,109.5,109.5,109.475,109.475,0
20090401|2008-08-14 13:30,14,109.475,109.5,109.475,109.5,0
20090401|2008-08-14 16:00,14,109.625,109.625,109.625,109.625,0
20090401|2008-08-15 08:30,15,108.9,108.95,108.9,108.95,0
20090401|2008-08-15 09:00,15,108.1,108.25,107.825,107.85,0
20090401|2008-08-15 09:30,15,107.875,108.2,107.875,107.9,0
20090401|2008-08-15 10:00,15,107.725,107.725,107,107,0
20090401|2008-08-15 10:30,15,106.9,107.4,106.75,107.4,0
20090401|2008-08-15 11:00,15,107.4,107.4,107.4,107.4,0
20090401|2008-08-15 11:30,15,107.375,107.5,107.35,107.5,0
20090401|2008-08-15 12:00,15,107.75,107.9,107.75,107.9,0
20090401|2008-08-15 12:30,15,107.675,108,107.675,107.775,0
20090401|2008-08-15 13:00,15,107.9,107.9,107.9,107.9,0
20090401|2008-08-15 16:00,15,107.8,107.8,107.8,107.8,0
20090401|2008-08-18 09:00,18,108.25,108.25,108.25,108.25,0
20090401|2008-08-18 09:30,18,108,108.15,107.95,108.075,0
20090401|2008-08-18 10:00,18,107.9,108.225,107.9,108.225,0
20090401|2008-08-18 10:30,18,108.3,108.3,108.3,108.3,0
20090401|2008-08-18 11:00,18,108.3,108.375,108.3,108.35,0
20090401|2008-08-18 11:30,18,108.4,108.4,107.8,108.4,0
20090401|2008-08-18 12:00,18,108.5,108.5,108.3,108.3,0
20090401|2008-08-18 12:30,18,108.3,108.3,108.2,108.2,0
20090401|2008-08-18 13:00,18,108.15,108.15,108.15,108.15,0
20090401|2008-08-18 13:30,18,108.15,108.15,108.15,108.15,0
20090401|2008-08-18 16:00,18,108.225,108.225,108.225,108.225,0
20090401|2008-08-19 09:00,19,107.9,107.9,107.6,107.6,0
20090401|2008-08-19 09:30,19,107.6,107.875,107.575,107.75,0
20090401|2008-08-19 10:00,19,107.85,107.875,107.625,107.7,0
20090401|2008-08-19 10:30,19,107.7,107.95,107.675,107.95,0
20090401|2008-08-19 11:00,19,107.975,108,107.875,108,0
20090401|2008-08-19 12:30,19,107.6,107.65,107.3,107.45,0
20090401|2008-08-19 13:00,19,107.375,107.375,107.1,107.1,0
20090401|2008-08-19 13:30,19,107.2,107.2,107.2,107.2,0
20090401|2008-08-19 14:30,19,107.2,107.2,107.2,107.2,0
20090401|2008-08-19 15:00,19,107.225,107.225,107.225,107.225,0
20090401|2008-08-19 15:30,19,107.2,107.275,107.2,107.2,0
20090401|2008-08-19 16:00,19,107,107,107,107,0
20090401|2008-08-19 18:30,20,107.2,107.2,107.2,107.2,0
20090401|2008-08-19 20:00,20,107.2,107.2,107.2,107.2,0
20090401|2008-08-20 06:00,20,107.2,107.2,107.2,107.2,0
20090401|2008-08-20 07:30,20,107.2,107.2,107.2,107.2,0
20090401|2008-08-20 08:00,20,107.2,107.2,107.2,107.2,0
20090401|2008-08-20 08:30,20,107.2,107.2,106.875,106.875,0
20090401|2008-08-20 09:00,20,107,107,106.875,106.875,0
20090401|2008-08-20 09:30,20,107,107,106.85,106.95,0
20090401|2008-08-20 10:00,20,107,107,106.925,106.925,0
20090401|2008-08-20 10:30,20,106.9,107.625,106.9,107.35,0
20090401|2008-08-20 11:00,20,107.5,107.85,107.5,107.85,0
20090401|2008-08-20 11:30,20,107.95,108.15,107.95,108.15,0
20090401|2008-08-20 12:00,20,107.75,107.825,107.75,107.825,0
20090401|2008-08-20 12:30,20,107.55,107.65,107.55,107.65,0
20090401|2008-08-20 13:00,20,107.65,107.65,107.6,107.6,0
20090401|2008-08-20 13:30,20,107.575,107.575,107.575,107.575,0
20090401|2008-08-20 15:30,20,107.55,107.55,107.55,107.55,0
20090401|2008-08-20 16:00,20,107.725,107.725,107.725,107.725,0
20090401|2008-08-21 07:30,21,107.8,108,107.8,108,0
20090401|2008-08-21 08:00,21,107.85,107.85,107.8,107.8,0
20090401|2008-08-21 08:30,21,107.8,108,107.8,108,0
20090401|2008-08-21 09:00,21,108,108.375,107.5,108.25,0
20090401|2008-08-21 09:30,21,108.45,108.75,108.45,108.75,0
20090401|2008-08-21 10:00,21,108.75,108.75,108.45,108.625,0
20090401|2008-08-21 10:30,21,108.625,108.625,108.625,108.625,0
20090401|2008-08-21 11:00,21,108.725,108.725,108.725,108.725,0
20090401|2008-08-21 12:30,21,108.475,108.825,108.475,108.8,0
20090401|2008-08-21 13:00,21,108.875,108.875,108.75,108.85,0
20090401|2008-08-21 13:30,21,108.525,108.525,108.525,108.525,0
20090401|2008-08-21 16:00,21,108.85,108.85,108.85,108.85,0
20090401|2008-08-22 09:00,22,108.05,108.3,107.925,108.3,0
20090401|2008-08-22 09:30,22,108.125,108.45,108.125,108.45,0
20090401|2008-08-22 10:00,22,108.05,108.05,107.95,107.95,0
20090401|2008-08-22 10:30,22,108,108.2,108,108.025,0
20090401|2008-08-22 11:00,22,108.075,108.075,108,108,0
20090401|2008-08-22 11:30,22,108.375,108.525,108.375,108.525,0
20090401|2008-08-22 12:00,22,108.375,108.375,108.1,108.1,0
20090401|2008-08-22 12:30,22,107.975,108.45,107.85,108.45,0
20090401|2008-08-22 13:00,22,108.375,108.375,108.25,108.25,0
20090401|2008-08-22 16:00,22,108.45,108.45,108.45,108.45,0
20090401|2008-08-25 09:00,25,108.9,109.25,108.6,109.025,0
20090401|2008-08-25 09:30,25,108.9,109.25,108.875,109,0
20090401|2008-08-25 10:00,25,108.85,108.85,108.375,108.375,0
20090401|2008-08-25 10:30,25,108.375,108.375,108.325,108.325,0
20090401|2008-08-25 12:00,25,108.425,108.675,108.275,108.675,0
20090401|2008-08-25 12:30,25,108.6,108.6,108.6,108.6,0
20090401|2008-08-25 13:00,25,108.6,108.85,108.6,108.825,0
20090401|2008-08-25 16:00,25,108.95,108.95,108.95,108.95,0
20090401|2008-08-26 07:00,26,108.2,108.2,107.8,107.8,0
20090401|2008-08-26 07:30,26,108.1,108.1,107.6,108.025,0
20090401|2008-08-26 08:00,26,108.125,108.125,108.125,108.125,0
20090401|2008-08-26 08:30,26,108.225,108.225,108.225,108.225,0
20090401|2008-08-26 09:00,26,108.35,108.5,108.35,108.375,0
20090401|2008-08-26 09:30,26,108.375,108.375,108.3,108.375,0
20090401|2008-08-26 10:00,26,108.4,108.4,108.25,108.25,0
20090401|2008-08-26 10:30,26,108.225,108.225,108.05,108.05,0
20090401|2008-08-26 11:30,26,108.475,108.475,108.425,108.45,0
20090401|2008-08-26 12:00,26,108.3,108.3,108.3,108.3,0
20090401|2008-08-26 12:30,26,108.25,108.45,108.25,108.45,0
20090401|2008-08-26 13:30,26,108.275,108.275,108.275,108.275,0
20090401|2008-08-26 15:00,26,108.25,108.25,108.25,108.25,0
20090401|2008-08-26 16:00,26,108.475,108.475,108.475,108.475,0
20090401|2008-08-27 07:30,27,108.3,108.3,108.3,108.3,0
20090401|2008-08-27 08:30,27,108.1,108.1,108.025,108.025,0
20090401|2008-08-27 09:00,27,107.9,107.9,107.2,107.4,0
20090401|2008-08-27 09:30,27,107.4,107.45,107.4,107.45,0
20090401|2008-08-27 10:00,27,107.25,107.25,107.25,107.25,0
20090401|2008-08-27 10:30,27,107.15,107.15,106.8,106.8,0
20090401|2008-08-27 11:00,27,106.925,107,106.55,106.825,0
20090401|2008-08-27 11:30,27,106.85,106.85,106.6,106.7,0
20090401|2008-08-27 12:00,27,106.5,106.7,106.475,106.7,0
20090401|2008-08-27 12:30,27,106.7,106.775,106.675,106.775,0
20090401|2008-08-27 13:00,27,106.75,106.75,106.75,106.75,0
20090401|2008-08-27 13:30,27,106.75,106.75,106.75,106.75,0
20090401|2008-08-27 14:30,27,106.9,106.9,106.9,106.9,0
20090401|2008-08-27 16:00,27,106.825,106.825,106.825,106.825,0
20090401|2008-08-28 04:00,28,106.65,106.65,106.65,106.65,0
20090401|2008-08-28 08:30,28,106.7,106.7,106.7,106.7,0
20090401|2008-08-28 09:00,28,106.775,107.325,106.75,107.25,0
20090401|2008-08-28 09:30,28,107.175,107.175,107,107.125,0
20090401|2008-08-28 10:00,28,106.725,106.9,106.65,106.9,0
20090401|2008-08-28 10:30,28,106.9,106.9,106.75,106.8,0
20090401|2008-08-28 11:00,28,106.9,107.05,106.9,107.05,0
20090401|2008-08-28 11:30,28,107.1,107.1,107.1,107.1,0
20090401|2008-08-28 12:00,28,107.225,107.225,107.05,107.05,0
20090401|2008-08-28 12:30,28,106.95,106.95,106.8,106.8,0
20090401|2008-08-28 13:00,28,106.925,106.925,106.85,106.875,0
20090401|2008-08-28 13:30,28,106.85,106.85,106.85,106.85,0
20090401|2008-08-28 15:00,28,106.85,106.85,106.75,106.75,0
20090401|2008-08-28 15:30,28,106.725,106.725,106.625,106.625,0
20090401|2008-08-28 16:00,28,106.8,106.8,106.8,106.8,0
20090401|2008-08-29 07:00,29,106.75,106.75,106.75,106.75,0
20090401|2008-08-29 07:30,29,106.75,106.75,106.75,106.75,0
20090401|2008-08-29 08:30,29,106.75,106.75,106.75,106.75,0
20090401|2008-08-29 09:00,29,106.8,106.875,106.55,106.55,0
20090401|2008-08-29 09:30,29,106.7,106.75,106.5,106.65,0
20090401|2008-08-29 10:00,29,106.525,106.625,106.525,106.625,0
20090401|2008-08-29 10:30,29,106.725,106.75,106.725,106.75,0
20090401|2008-08-29 11:00,29,106.7,107.125,106.7,107.025,0
20090401|2008-08-29 11:30,29,107.025,107.475,107.025,107.35,0
20090401|2008-08-29 12:00,29,107.35,107.35,107.075,107.075,0
20090401|2008-08-29 12:30,29,107.2,107.2,106.925,106.925,0
20090401|2008-08-29 13:00,29,107.1,107.1,107.1,107.1,0
20090401|2008-08-29 16:00,29,107.225,107.225,107.225,107.225,0
20090401|2008-09-02 05:30,2,107.25,107.25,107.25,107.25,0
20090401|2008-09-02 06:00,2,107.25,107.75,107.25,107.75,0
20090401|2008-09-02 07:00,2,107.25,107.25,107.25,107.25,0
20090401|2008-09-02 07:30,2,107.1,107.1,107.1,107.1,0
20090401|2008-09-02 08:00,2,106.7,106.7,106.7,106.7,0
20090401|2008-09-02 08:30,2,107.225,107.225,106.95,106.975,0
20090401|2008-09-02 09:00,2,106.875,107.125,106.5,107.025,0
20090401|2008-09-02 09:30,2,107,107,106.825,107,0
20090401|2008-09-02 10:00,2,107,107,106.85,107,0
20090401|2008-09-02 10:30,2,106.975,106.975,106.9,106.9,0
20090401|2008-09-02 11:00,2,106.9,106.9,106.55,106.625,0
20090401|2008-09-02 11:30,2,106.625,106.725,106.625,106.725,0
20090401|2008-09-02 12:00,2,106.85,106.875,106.75,106.75,0
20090401|2008-09-02 12:30,2,106.8,107.1,106.8,107.05,0
20090401|2008-09-02 13:00,2,106.9,107.175,106.9,106.975,0
20090401|2008-09-02 13:30,2,106.85,106.85,106.85,106.85,0
20090401|2008-09-02 15:00,2,106.85,106.85,106.85,106.85,0
20090401|2008-09-02 16:00,2,107.275,107.275,107.275,107.275,0
20090401|2008-09-02 18:30,3,107,107,107,107,0
20090401|2008-09-03 05:30,3,106.85,106.85,106.85,106.85,0
20090401|2008-09-03 06:30,3,106.85,106.85,106.85,106.85,0
20090401|2008-09-03 07:00,3,106.8,106.8,106.8,106.8,0
20090401|2008-09-03 08:00,3,106.725,106.725,106.725,106.725,0
20090401|2008-09-03 08:30,3,106.725,106.775,106.725,106.775,0
20090401|2008-09-03 09:00,3,106.8,106.875,106.6,106.825,0
20090401|2008-09-03 09:30,3,106.825,106.825,106.8,106.8,0
20090401|2008-09-03 10:00,3,106.75,106.75,106.65,106.7,0
20090401|2008-09-03 10:30,3,106.725,106.725,106.65,106.65,0
20090401|2008-09-03 11:00,3,106.65,106.7,106.65,106.65,0
20090401|2008-09-03 11:30,3,106.65,106.65,106.55,106.6,0
20090401|2008-09-03 12:00,3,106.525,106.525,106.35,106.35,0
20090401|2008-09-03 12:30,3,106.35,106.525,106.35,106.45,0
20090401|2008-09-03 13:00,3,106.45,106.45,106.35,106.35,0
20090401|2008-09-03 14:00,3,106.4,106.4,106.35,106.35,0
20090401|2008-09-03 15:00,3,106.35,106.35,106.35,106.35,0
20090401|2008-09-03 16:00,3,106.6,106.6,106.6,106.6,0
20090401|2008-09-03 17:30,4,106.25,106.25,106.15,106.15,0
20090401|2008-09-03 19:00,4,106.1,106.1,105.9,105.9,0
20090401|2008-09-04 08:30,4,106.2,106.2,106.2,106.2,0
20090401|2008-09-04 09:00,4,106.1,106.325,106.1,106.25,0
20090401|2008-09-04 09:30,4,106.275,106.3,106.05,106.3,0
20090401|2008-09-04 10:00,4,106.05,106.15,106.05,106.15,0
20090401|2008-09-04 10:30,4,106.1,106.1,106.1,106.1,0
20090401|2008-09-04 11:00,4,106.1,106.475,106.1,106.475,0
20090401|2008-09-04 12:00,4,106.5,106.7,106.5,106.65,0
20090401|2008-09-04 12:30,4,106.625,106.7,106.6,106.6,0
20090401|2008-09-04 13:00,4,106.325,106.625,106.325,106.5,0
20090401|2008-09-04 15:00,4,106.3,106.3,106.3,106.3,0
20090401|2008-09-04 16:00,4,106.325,106.325,106.325,106.325,0
20090401|2008-09-04 17:00,5,106,106,105.95,105.95,0
20090401|2008-09-04 17:30,5,105.9,105.9,105.9,105.9,0
20090401|2008-09-04 18:00,5,105.95,105.95,105.95,105.95,0
20090401|2008-09-05 05:00,5,106.1,106.1,106.1,106.1,0
20090401|2008-09-05 05:30,5,105.825,105.825,105.425,105.425,0
20090401|2008-09-05 06:30,5,105.75,105.75,105.75,105.75,0
20090401|2008-09-05 08:30,5,105.65,105.75,105.65,105.75,0
20090401|2008-09-05 09:00,5,105.75,105.75,105.1,105.575,0
20090401|2008-09-05 09:30,5,105.8,106,105.625,105.625,0
20090401|2008-09-05 10:00,5,105.625,105.9,105.625,105.9,0
20090401|2008-09-05 11:30,5,105.45,105.7,105.45,105.7,0
20090401|2008-09-05 12:00,5,105.8,105.975,105.8,105.875,0
20090401|2008-09-05 12:30,5,105.8,105.9,105.8,105.9,0
20090401|2008-09-05 13:00,5,105.925,106.125,105.925,105.95,0
20090401|2008-09-05 16:00,5,106.125,106.125,106.125,106.125,0
20090401|2008-09-08 09:00,8,106.225,106.225,106.225,106.225,0
20090401|2008-09-08 09:30,8,106.175,106.375,106.15,106.375,0
20090401|2008-09-08 10:00,8,106.275,106.3,106.1,106.15,0
20090401|2008-09-08 10:30,8,106.1,106.1,105.975,105.975,0
20090401|2008-09-08 11:00,8,106.05,106.15,106.025,106.05,0
20090401|2008-09-08 11:30,8,106.05,106.1,106,106.1,0
20090401|2008-09-08 12:00,8,106.175,106.2,106,106.1,0
20090401|2008-09-08 12:30,8,106.3,106.65,106.25,106.6,0
20090401|2008-09-08 13:00,8,106.45,106.575,106.3,106.575,0
20090401|2008-09-08 13:30,8,106.475,106.475,106.475,106.475,0
20090401|2008-09-08 14:00,8,106.5,106.5,106.5,106.5,0
20090401|2008-09-08 14:30,8,106.5,106.5,106.5,106.5,0
20090401|2008-09-08 16:00,8,106.725,106.725,106.725,106.725,0
20090401|2008-09-08 19:30,9,106.5,106.5,106.5,106.5,0
20090401|2008-09-09 07:00,9,106.325,106.325,106.325,106.325,0
20090401|2008-09-09 08:30,9,106.1,106.1,106.1,106.1,0
20090401|2008-09-09 09:00,9,106.25,106.25,106,106,0
20090401|2008-09-09 09:30,9,105.7,105.8,105.7,105.8,0
20090401|2008-09-09 10:00,9,105.825,105.825,105.6,105.65,0
20090401|2008-09-09 10:30,9,105.65,105.7,105.425,105.55,0
20090401|2008-09-09 11:00,9,105.55,105.7,105.55,105.7,0
20090401|2008-09-09 11:30,9,105.65,105.725,105.65,105.725,0
20090401|2008-09-09 12:00,9,105.7,105.9,105.7,105.825,0
20090401|2008-09-09 12:30,9,105.85,106.2,105.8,105.8,0
20090401|2008-09-09 13:00,9,105.8,106.075,105.8,105.975,0
20090401|2008-09-09 13:30,9,105.95,105.95,105.95,105.95,0
20090401|2008-09-09 14:30,9,105.8,105.8,105.8,105.8,0
20090401|2008-09-09 15:00,9,105.5,105.6,105.5,105.5,0
20090401|2008-09-09 16:00,9,106.125,106.125,106.125,106.125,0
20090401|2008-09-09 20:30,10,105.5,105.5,105.45,105.45,0
20090401|2008-09-10 06:30,10,105.4,105.4,105.4,105.4,0
20090401|2008-09-10 08:30,10,105.625,105.8,105.625,105.8,0
20090401|2008-09-10 09:00,10,105.85,106.1,105.65,105.65,0
20090401|2008-09-10 09:30,10,105.775,105.875,105.7,105.75,0
20090401|2008-09-10 10:00,10,105.575,105.575,105.25,105.25,0
20090401|2008-09-10 10:30,10,105.15,105.2,105.05,105.05,0
20090401|2008-09-10 11:00,10,105.025,105.2,104.9,105.175,0
20090401|2008-09-10 11:30,10,105.3,105.375,105.275,105.325,0
20090401|2008-09-10 12:00,10,105.25,105.3,105.1,105.15,0
20090401|2008-09-10 12:30,10,105.075,105.175,104.925,104.925,0
20090401|2008-09-10 13:00,10,104.925,105.075,104.9,104.9,0
20090401|2008-09-10 13:30,10,104.95,104.975,104.9,104.975,0
20090401|2008-09-10 15:00,10,105,105,104.975,104.975,0
20090401|2008-09-10 16:00,10,105.25,105.25,105.25,105.25,0
20090401|2008-09-10 18:00,11,104.925,105,104.85,105,0
20090401|2008-09-11 08:00,11,104.8,104.8,104.8,104.8,0
20090401|2008-09-11 08:30,11,104.925,105,104.875,105,0
20090401|2008-09-11 09:00,11,104.725,105.6,104.725,105.275,0
20090401|2008-09-11 09:30,11,105.225,105.225,104.675,104.85,0
20090401|2008-09-11 10:00,11,104.825,104.825,104.375,104.4,0
20090401|2008-09-11 10:30,11,104.475,104.625,104.45,104.625,0
20090401|2008-09-11 11:00,11,104.775,104.9,104.725,104.75,0
20090401|2008-09-11 11:30,11,104.9,105,104.9,104.9,0
20090401|2008-09-11 12:00,11,104.9,105.25,104.9,105.225,0
20090401|2008-09-11 12:30,11,105,105.25,105,105.225,0
20090401|2008-09-11 13:00,11,105.25,105.25,105.225,105.225,0
20090401|2008-09-11 13:30,11,105.225,105.225,105.225,105.225,0
20090401|2008-09-11 14:00,11,105.225,105.225,105.225,105.225,0
20090401|2008-09-11 15:30,11,105.225,105.225,105.225,105.225,0
20090401|2008-09-11 16:00,11,105.275,105.275,105.275,105.275,0
20090401|2008-09-11 18:00,12,105.225,105.25,105.225,105.25,0
20090401|2008-09-12 07:30,12,105.275,105.45,105.275,105.45,0
20090401|2008-09-12 08:00,12,105.6,105.75,105.6,105.75,0
20090401|2008-09-12 08:30,12,105.75,105.8,105.65,105.65,0
20090401|2008-09-12 09:00,12,105.825,106,105.7,106,0
20090401|2008-09-12 09:30,12,105.9,105.9,105.5,105.65,0
20090401|2008-09-12 10:00,12,105.65,105.825,105.65,105.725,0
20090401|2008-09-12 10:30,12,105.825,105.825,105.775,105.8,0
20090401|2008-09-12 11:00,12,105.45,105.45,105.325,105.325,0
20090401|2008-09-12 11:30,12,105.425,105.425,105.15,105.325,0
20090401|2008-09-12 12:00,12,105.575,105.625,105.425,105.55,0
20090401|2008-09-12 12:30,12,105.725,105.875,105.575,105.65,0
20090401|2008-09-12 13:00,12,105.75,105.75,105.575,105.625,0
20090401|2008-09-12 16:00,12,105.975,105.975,105.975,105.975,0
20090401|2008-09-15 09:00,15,105.025,105.6,104.75,105.3,0
20090401|2008-09-15 09:30,15,105.3,105.6,105.3,105.6,0
20090401|2008-09-15 10:00,15,105.675,106.85,105.675,106.75,0
20090401|2008-09-15 10:30,15,106.55,106.55,106.375,106.4,0
20090401|2008-09-15 11:00,15,106.4,106.55,106.4,106.525,0
20090401|2008-09-15 11:30,15,106.425,106.5,106.35,106.4,0
20090401|2008-09-15 12:00,15,106.325,106.475,106.225,106.275,0
20090401|2008-09-15 12:30,15,106.25,106.5,105.75,105.75,0
20090401|2008-09-15 13:00,15,105.675,105.925,105.625,105.725,0
20090401|2008-09-15 13:30,15,106.15,106.15,106,106,0
20090401|2008-09-15 16:00,15,105.675,105.675,105.675,105.675,0
20090401|2008-09-15 17:30,16,105.675,105.675,105.675,105.675,0
20090401|2008-09-15 20:00,16,105.6,105.6,105.55,105.55,0
20090401|2008-09-15 22:30,16,105.25,105.25,105.25,105.25,0
20090401|2008-09-15 23:00,16,105.25,105.25,105.25,105.25,0
20090401|2008-09-16 01:30,16,105.25,105.25,105.25,105.25,0
20090401|2008-09-16 06:30,16,105.525,105.525,105.525,105.525,0
20090401|2008-09-16 07:30,16,105.45,105.45,105.45,105.45,0
20090401|2008-09-16 08:00,16,105.45,105.45,105.15,105.15,0
20090401|2008-09-16 08:30,16,105.1,105.1,104.65,104.65,0
20090401|2008-09-16 09:00,16,105,105,104.75,104.95,0
20090401|2008-09-16 09:30,16,104.95,105.3,104.85,104.85,0
20090401|2008-09-16 10:00,16,104.825,104.85,104.35,104.35,0
20090401|2008-09-16 10:30,16,104.325,104.325,104.1,104.225,0
20090401|2008-09-16 11:00,16,104.225,104.3,104.125,104.125,0
20090401|2008-09-16 11:30,16,104.15,104.35,104.1,104.2,0
20090401|2008-09-16 12:00,16,104.1,104.1,103.5,103.5,0
20090401|2008-09-16 12:30,16,103.625,104.25,103.05,103.05,0
20090401|2008-09-16 13:00,16,103.2,103.8,102.875,103.175,0
20090401|2008-09-16 13:30,16,103.15,103.15,102.95,103.15,0
20090401|2008-09-16 14:00,16,103.15,103.15,103,103.1,0
20090401|2008-09-16 14:30,16,103.15,103.15,103.15,103.15,0
20090401|2008-09-16 15:00,16,103.2,103.2,103.2,103.2,0
20090401|2008-09-16 16:00,16,103.025,103.025,103.025,103.025,0
20090401|2008-09-16 18:00,17,103.15,103.4,103.15,103.4,0
20090401|2008-09-16 19:00,17,103.55,103.6,103.4,103.4,0
20090401|2008-09-16 20:30,17,103.35,103.35,103.3,103.3,0
20090401|2008-09-16 21:30,17,103.4,103.45,103.4,103.45,0
20090401|2008-09-16 22:30,17,103.475,103.475,103.475,103.475,0
20090401|2008-09-17 01:00,17,103.45,103.45,103.45,103.45,0
20090401|2008-09-17 03:30,17,103.45,103.5,103.45,103.5,0
20090401|2008-09-17 04:00,17,103.5,103.6,103.5,103.6,0
20090401|2008-09-17 05:30,17,103.575,103.6,103.575,103.6,0
20090401|2008-09-17 06:00,17,103.55,103.55,103.55,103.55,0
20090401|2008-09-17 06:30,17,103.8,103.8,103.8,103.8,0
20090401|2008-09-17 07:00,17,103.8,103.8,103.8,103.8,0
20090401|2008-09-17 07:30,17,103.9,103.9,103.9,103.9,0
20090401|2008-09-17 08:00,17,103.9,103.9,103.5,103.575,0
20090401|2008-09-17 08:30,17,103.825,104,103.6,104,0
20090401|2008-09-17 09:00,17,104.05,104.275,103.4,103.725,0
20090401|2008-09-17 09:30,17,103.6,103.6,102.875,102.95,0
20090401|2008-09-17 10:00,17,103.05,103.1,103,103.05,0
20090401|2008-09-17 10:30,17,102.775,103,102.575,102.95,0
20090401|2008-09-17 11:00,17,102.825,102.975,102.6,102.975,0
20090401|2008-09-17 11:30,17,103.1,103.3,103.05,103.05,0
20090401|2008-09-17 12:00,17,103.25,103.975,103.25,103.65,0
20090401|2008-09-17 12:30,17,103.1,103.4,103.025,103.325,0
20090401|2008-09-17 13:00,17,103.475,103.85,103.475,103.5,0
20090401|2008-09-17 13:30,17,103.625,103.625,103.625,103.625,0
20090401|2008-09-17 14:30,17,103.4,103.4,103.4,103.4,0
20090401|2008-09-17 15:00,17,103.1,103.375,103.1,103.2,0
20090401|2008-09-17 15:30,17,103.125,103.125,103.1,103.1,0
20090401|2008-09-17 16:00,17,103.45,103.45,103.45,103.45,0
20090401|2008-09-17 23:00,18,103.5,103.5,103.475,103.475,0
20090401|2008-09-18 04:30,18,103.45,103.45,103.45,103.45,0
20090401|2008-09-18 06:30,18,103.75,103.75,103.75,103.75,0
20090401|2008-09-18 07:00,18,103.8,103.8,103.8,103.8,0
20090401|2008-09-18 07:30,18,103.925,103.95,103.925,103.95,0
20090401|2008-09-18 08:00,18,103.95,103.95,103.95,103.95,0
20090401|2008-09-18 08:30,18,103.925,104,103.925,104,0
20090401|2008-09-18 09:00,18,103.95,104,103.15,103.175,0
20090401|2008-09-18 09:30,18,103.125,103.225,102.6,102.7,0
20090401|2008-09-18 10:00,18,103,103.225,102.9,103,0
20090401|2008-09-18 10:30,18,102.925,103.025,101.475,101.475,0
20090401|2008-09-18 11:00,18,101.3,101.6,101.05,101.2,0
20090401|2008-09-18 11:30,18,101.3,101.425,101.05,101.075,0
20090401|2008-09-18 12:00,18,101.075,101.35,100.975,101.1,0
20090401|2008-09-18 12:30,18,100.85,101.375,100.85,101.2,0
20090401|2008-09-18 13:00,18,101.2,101.625,100.6,100.6,0
20090401|2008-09-18 14:00,18,100.925,100.925,100.925,100.925,0
20090401|2008-09-18 14:30,18,101.325,101.375,101.325,101.375,0
20090401|2008-09-18 15:00,18,101.4,101.4,101.4,101.4,0
20090401|2008-09-18 16:00,18,101.175,101.175,101.175,101.175,0
20090401|2008-09-18 17:00,19,101.5,101.5,101.5,101.5,0
20090401|2008-09-18 19:00,19,101.45,101.45,101.45,101.45,0
20090401|2008-09-18 20:30,19,101.3,101.3,101.25,101.25,0
20090401|2008-09-19 00:00,19,101.65,101.7,101.65,101.7,0
20090401|2008-09-19 05:00,19,101.175,101.175,101.175,101.175,0
20090401|2008-09-19 05:30,19,101.35,101.45,101.35,101.45,0
20090401|2008-09-19 06:30,19,101.75,101.75,101.75,101.75,0
20090401|2008-09-19 07:30,19,101.95,101.95,101.95,101.95,0
20090401|2008-09-19 08:00,19,102.075,102.325,102.075,102.325,0
20090401|2008-09-19 08:30,19,102.425,102.75,102.425,102.75,0
20090401|2008-09-19 09:00,19,102.625,102.625,102.25,102.625,0
20090401|2008-09-19 09:30,19,102.5,102.5,102.1,102.2,0
20090401|2008-09-19 10:00,19,102.175,102.5,102.1,102.425,0
20090401|2008-09-19 10:30,19,102.35,102.5,102.325,102.4,0
20090401|2008-09-19 11:00,19,102.65,103,102.5,103,0
20090401|2008-09-19 11:30,19,102.925,103.2,102.925,103.2,0
20090401|2008-09-19 12:00,19,103.25,103.25,103.15,103.2,0
20090401|2008-09-19 12:30,19,103.225,103.3,103.05,103.05,0
20090401|2008-09-19 13:00,19,103.15,103.3,103.1,103.2,0
20090401|2008-09-19 16:00,19,102.725,102.725,102.725,102.725,0
20090401|2008-09-22 09:00,22,103.1,104.075,103.1,104.05,0
20090401|2008-09-22 09:30,22,104.075,104.125,103.9,103.95,0
20090401|2008-09-22 10:00,22,104.1,104.325,104.1,104.325,0
20090401|2008-09-22 10:30,22,104.2,104.35,104.2,104.35,0
20090401|2008-09-22 11:00,22,104.375,104.575,104.375,104.575,0
20090401|2008-09-22 11:30,22,104.6,104.875,104.6,104.875,0
20090401|2008-09-22 12:00,22,104.7,104.7,104.25,104.425,0
20090401|2008-09-22 12:30,22,104.4,104.65,104.3,104.65,0
20090401|2008-09-22 13:00,22,104.6,104.7,104.475,104.575,0
20090401|2008-09-22 13:30,22,104.6,104.6,104.575,104.575,0
20090401|2008-09-22 14:00,22,104.475,104.475,104.475,104.475,0
20090401|2008-09-22 14:30,22,104.5,104.7,104.375,104.7,0
20090401|2008-09-22 16:00,22,104.725,104.725,104.725,104.725,0
20090401|2008-09-23 06:30,23,104.35,104.35,104.3,104.3,0
20090401|2008-09-23 07:00,23,104.25,104.25,104.25,104.25,0
20090401|2008-09-23 08:30,23,104.225,104.25,104.225,104.25,0
20090401|2008-09-23 09:00,23,104.25,104.45,104,104.45,0
20090401|2008-09-23 09:30,23,104.45,104.625,104.425,104.575,0
20090401|2008-09-23 10:00,23,104.65,104.65,104.4,104.4,0
20090401|2008-09-23 10:30,23,104.15,104.325,104.125,104.325,0
20090401|2008-09-23 11:00,23,104.35,104.35,104.35,104.35,0
20090401|2008-09-23 11:30,23,104.4,104.45,104.35,104.45,0
20090401|2008-09-23 12:00,23,104.4,104.4,104.175,104.35,0
20090401|2008-09-23 12:30,23,104.35,104.35,104.35,104.35,0
20090401|2008-09-23 13:00,23,104.3,104.3,104.25,104.25,0
20090401|2008-09-23 14:00,23,104.3,104.3,104.3,104.3,0
20090401|2008-09-23 16:00,23,104.225,104.225,104.225,104.225,0
20090401|2008-09-23 17:30,24,104.3,104.5,104.3,104.5,0
20090401|2008-09-23 20:30,24,104.275,104.275,104.275,104.275,0
20090401|2008-09-24 06:00,24,104.35,104.35,104.35,104.35,0
20090401|2008-09-24 07:00,24,104.45,104.575,104.45,104.575,0
20090401|2008-09-24 08:00,24,104.6,104.75,104.6,104.75,0
20090401|2008-09-24 08:30,24,104.625,104.625,104.5,104.575,0
20090401|2008-09-24 09:00,24,104.65,105.05,104.6,105,0
20090401|2008-09-24 09:30,24,104.95,105,104.875,104.9,0
20090401|2008-09-24 10:00,24,104.9,105,104.8,104.8,0
20090401|2008-09-24 10:30,24,104.875,105.05,104.775,104.775,0
20090401|2008-09-24 11:00,24,104.75,105,104.75,104.9,0
20090401|2008-09-24 11:30,24,104.95,104.975,104.9,104.975,0
20090401|2008-09-24 12:00,24,104.925,105.025,104.925,105.025,0
20090401|2008-09-24 12:30,24,105.05,105.15,105,105.1,0
20090401|2008-09-24 13:00,24,104.95,105.2,104.95,105.2,0
20090401|2008-09-24 13:30,24,105.2,105.225,105.125,105.125,0
20090401|2008-09-24 14:00,24,105.2,105.2,105.2,105.2,0
20090401|2008-09-24 14:30,24,105.175,105.2,105.175,105.2,0
20090401|2008-09-24 15:00,24,105.2,105.25,105.175,105.25,0
20090401|2008-09-24 15:30,24,105.2,105.2,105.2,105.2,0
20090401|2008-09-24 16:00,24,105.15,105.15,105.15,105.15,0
20090401|2008-09-24 20:30,25,104.95,104.95,104.95,104.95,0
20090401|2008-09-24 21:30,25,105.1,105.1,105.1,105.1,0
20090401|2008-09-24 23:30,25,105.1,105.1,105.1,105.1,0
20090401|2008-09-25 05:30,25,104.975,104.975,104.975,104.975,0
20090401|2008-09-25 07:00,25,105.025,105.025,105.025,105.025,0
20090401|2008-09-25 08:00,25,104.95,104.95,104.95,104.95,0
20090401|2008-09-25 08:30,25,104.95,105.1,104.95,105.1,0
20090401|2008-09-25 09:00,25,105.075,105.075,104.75,104.75,0
20090401|2008-09-25 09:30,25,104.575,104.7,104.575,104.6,0
20090401|2008-09-25 10:00,25,104.5,104.5,104.3,104.35,0
20090401|2008-09-25 10:30,25,104.425,104.425,104.275,104.35,0
20090401|2008-09-25 11:00,25,104.35,104.4,104.175,104.275,0
20090401|2008-09-25 11:30,25,104.3,104.65,104.3,104.475,0
20090401|2008-09-25 12:00,25,104.5,104.5,104.2,104.25,0
20090401|2008-09-25 12:30,25,104.1,104.1,103.975,104,0
20090401|2008-09-25 13:00,25,104,104.1,103.95,104.1,0
20090401|2008-09-25 13:30,25,104.225,104.225,104.2,104.2,0
20090401|2008-09-25 14:00,25,104.15,104.15,104.15,104.15,0
20090401|2008-09-25 14:30,25,104.2,104.2,104.2,104.2,0
20090401|2008-09-25 15:30,25,104.2,104.2,104.2,104.2,0
20090401|2008-09-25 16:00,25,103.975,103.975,103.975,103.975,0
20090401|2008-09-25 17:00,26,104.5,104.5,104.5,104.5,0
20090401|2008-09-25 19:00,26,104.05,104.05,104.05,104.05,0
20090401|2008-09-25 19:30,26,104,104,104,104,0
20090401|2008-09-25 20:30,26,103.925,103.925,103.925,103.925,0
20090401|2008-09-26 02:30,26,104.1,104.1,104.1,104.1,0
20090401|2008-09-26 05:30,26,104.2,104.2,104.2,104.2,0
20090401|2008-09-26 07:30,26,103.95,103.95,103.9,103.95,0
20090401|2008-09-26 08:00,26,103.725,103.725,103.725,103.725,0
20090401|2008-09-26 09:00,26,104.05,104.175,104,104,0
20090401|2008-09-26 09:30,26,103.775,103.8,103.7,103.8,0
20090401|2008-09-26 10:00,26,103.8,103.8,103.6,103.6,0
20090401|2008-09-26 10:30,26,103.45,103.45,103.425,103.425,0
20090401|2008-09-26 11:00,26,103.25,103.3,103.1,103.15,0
20090401|2008-09-26 11:30,26,103.25,103.375,103.25,103.3,0
20090401|2008-09-26 12:00,26,103.25,103.375,103.25,103.375,0
20090401|2008-09-26 12:30,26,103.65,103.775,103.525,103.525,0
20090401|2008-09-26 13:00,26,103.55,103.7,103.3,103.4,0
20090401|2008-09-26 16:00,26,103.275,103.275,103.275,103.275,0
20090401|2008-09-29 09:00,29,102.825,102.825,101.475,101.475,0
20090401|2008-09-29 09:30,29,101.375,101.375,100.65,100.8,0
20090401|2008-09-29 10:00,29,100.875,101.275,100.85,101.2,0
20090401|2008-09-29 10:30,29,101.15,101.3,101.075,101.3,0
20090401|2008-09-29 11:00,29,101.15,101.325,101.15,101.325,0
20090401|2008-09-29 11:30,29,101.15,101.15,101,101,0
20090401|2008-09-29 12:00,29,101,101,101,101,0
20090401|2008-09-29 12:30,29,101,101,100.35,100.4,0
20090401|2008-09-29 13:00,29,100.275,100.3,100.275,100.275,0
20090401|2008-09-29 13:30,29,100.275,100.275,100.275,100.275,0
20090401|2008-09-29 16:00,29,100.275,100.275,100.275,100.275,0
20090401|2008-09-29 17:30,30,100.25,100.25,100.25,100.25,0
20090401|2008-09-29 19:00,30,100.1,100.1,99.875,99.875,0
20090401|2008-09-29 22:00,30,99.95,99.95,99.95,99.95,0
20090401|2008-09-29 23:30,30,100,100,100,100,0
20090401|2008-09-30 02:30,30,100,100,99.975,99.975,0
20090401|2008-09-30 03:00,30,100,100,100,100,0
20090401|2008-09-30 05:00,30,100,100.175,100,100.175,0
20090401|2008-09-30 06:00,30,100.2,100.2,100.2,100.2,0
20090401|2008-09-30 06:30,30,100.275,100.4,100.275,100.4,0
20090401|2008-09-30 07:00,30,100.425,100.45,100.425,100.45,0
20090401|2008-09-30 07:30,30,100.45,100.45,100.325,100.375,0
20090401|2008-09-30 08:00,30,100.3,100.45,100.25,100.45,0
20090401|2008-09-30 08:30,30,100.45,100.45,100.25,100.375,0
20090401|2008-09-30 09:00,30,100.45,101.175,100.45,100.925,0
20090401|2008-09-30 09:30,30,101,101.1,100.825,101,0
20090401|2008-09-30 10:00,30,100.8,100.9,100.8,100.9,0
20090401|2008-09-30 10:30,30,100.85,101.05,100.85,100.975,0
20090401|2008-09-30 11:00,30,100.925,101.4,100.9,101.1,0
20090401|2008-09-30 11:30,30,101.05,101.05,100.925,100.95,0
20090401|2008-09-30 12:00,30,101.025,101.075,100.8,100.95,0
20090401|2008-09-30 12:30,30,101,101.15,100.7,100.7,0
20090401|2008-09-30 13:00,30,100.75,100.775,100.7,100.7,0
20090401|2008-09-30 16:00,30,100.85,100.85,100.85,100.85,0
20090401|2008-09-30 17:30,1,100.9,100.9,100.85,100.85,0
20090401|2008-09-30 18:00,1,100.85,100.85,100.85,100.85,0
20090401|2008-09-30 23:30,1,100.75,100.75,100.75,100.75,0
20090401|2008-10-01 00:30,1,100.775,100.775,100.775,100.775,0
20090401|2008-10-01 06:30,1,100.7,100.7,100.7,100.7,0
20090401|2008-10-01 08:30,1,100.7,100.8,100.625,100.725,0
20090401|2008-10-01 09:00,1,100.85,100.85,100.6,100.6,0
20090401|2008-10-01 09:30,1,100.325,100.65,100.175,100.25,0
20090401|2008-10-01 10:00,1,100.25,100.25,99.8,99.8,0
20090401|2008-10-01 10:30,1,100,100.1,99.975,100.1,0
20090401|2008-10-01 11:00,1,100.15,100.35,100.15,100.275,0
20090401|2008-10-01 11:30,1,100.4,101.15,100.4,101.15,0
20090401|2008-10-01 12:00,1,101.05,101.225,100.9,101,0
20090401|2008-10-01 12:30,1,101,101,101,101,0
20090401|2008-10-01 13:00,1,101.15,101.15,100.725,100.75,0
20090401|2008-10-01 14:00,1,100.7,100.7,100.7,100.7,0
20090401|2008-10-01 16:00,1,100.9,100.9,100.9,100.9,0
20090401|2008-10-01 17:30,2,100.75,100.75,100.75,100.75,0
20090401|2008-10-01 18:00,2,100.85,100.85,100.85,100.85,0
20090401|2008-10-01 18:30,2,100.85,100.85,100.85,100.85,0
20090401|2008-10-01 20:00,2,100.85,100.85,100.85,100.85,0
20090401|2008-10-01 21:30,2,100.5,100.5,100.5,100.5,0
20090401|2008-10-02 07:30,2,100.6,100.6,100.5,100.5,0
20090401|2008-10-02 08:00,2,100.55,100.55,100.5,100.5,0
20090401|2008-10-02 08:30,2,100.325,100.325,100,100,0
20090401|2008-10-02 09:00,2,99.975,100,98.2,98.2,0
20090401|2008-10-02 09:30,2,98.05,98.425,98,98.05,0
20090401|2008-10-02 10:00,2,98.075,98.075,97.9,97.9,0
20090401|2008-10-02 10:30,2,97.9,98,97.9,97.925,0
20090401|2008-10-02 11:00,2,97.9,97.975,97.9,97.975,0
20090401|2008-10-02 12:30,2,97.9,98.4,97.9,98.3,0
20090401|2008-10-02 13:00,2,98.35,98.4,98.15,98.35,0
20090401|2008-10-02 14:00,2,98.25,98.275,98.25,98.275,0
20090401|2008-10-02 14:30,2,98.15,98.15,98,98,0
20090401|2008-10-02 15:00,2,98.125,98.175,98.125,98.175,0
20090401|2008-10-02 15:30,2,98.15,98.325,98.15,98.325,0
20090401|2008-10-02 16:00,2,98.375,98.375,98.375,98.375,0
20090401|2008-10-02 17:00,3,98.4,98.4,98.4,98.4,0
20090401|2008-10-02 17:30,3,98.4,98.4,98.4,98.4,0
20090401|2008-10-02 18:00,3,98.4,98.4,98.1,98.4,0
20090401|2008-10-02 19:00,3,98.5,98.5,98.475,98.475,0
20090401|2008-10-02 19:30,3,98.4,98.425,98.4,98.4,0
20090401|2008-10-02 20:00,3,98.4,98.425,98.4,98.425,0
20090401|2008-10-02 20:30,3,98.425,98.425,98.425,98.425,0
20090401|2008-10-02 22:30,3,98.45,98.45,98.45,98.45,0
20090401|2008-10-03 01:30,3,98.6,98.6,98.6,98.6,0
20090401|2008-10-03 05:00,3,98.575,98.575,98.575,98.575,0
20090401|2008-10-03 07:00,3,98.7,98.7,98.7,98.7,0
20090401|2008-10-03 07:30,3,98.7,98.7,98.7,98.7,0
20090401|2008-10-03 08:00,3,98.45,98.45,98.4,98.4,0
20090401|2008-10-03 08:30,3,98.4,98.7,98.25,98.65,0
20090401|2008-10-03 09:00,3,98.65,98.85,98.6,98.85,0
20090401|2008-10-03 09:30,3,99.1,99.1,98.875,99.075,0
20090401|2008-10-03 10:00,3,99.1,99.55,99.1,99.55,0
20090401|2008-10-03 10:30,3,99.5,99.65,99.5,99.575,0
20090401|2008-10-03 11:00,3,99.425,99.525,99.425,99.5,0
20090401|2008-10-03 11:30,3,99.45,99.475,99.4,99.45,0
20090401|2008-10-03 12:00,3,99.45,99.525,99.45,99.5,0
20090401|2008-10-03 12:30,3,99.375,99.375,98.5,98.5,0
20090401|2008-10-03 13:00,3,98.35,98.75,98.35,98.75,0
20090401|2008-10-03 16:00,3,98.375,98.375,98.375,98.375,0
20090401|2008-10-06 09:00,6,97.275,97.275,95.4,95.4,0
20090401|2008-10-06 09:30,6,95.4,95.5,95.375,95.5,0
20090401|2008-10-06 10:00,6,95.725,96,95.525,95.925,0
20090401|2008-10-06 10:30,6,95.825,95.825,95.425,95.475,0
20090401|2008-10-06 11:00,6,95.55,95.675,95.55,95.675,0
20090401|2008-10-06 11:30,6,95.45,95.45,95.45,95.45,0
20090401|2008-10-06 12:00,6,95.375,95.375,95.375,95.375,0
20090401|2008-10-06 16:00,6,95.375,95.375,95.375,95.375,0
20090401|2008-10-06 17:00,7,95.375,95.4,95.375,95.4,0
20090401|2008-10-06 17:30,7,95.7,95.7,95.7,95.7,0
20090401|2008-10-06 18:00,7,95.925,95.925,95.925,95.925,0
20090401|2008-10-06 18:30,7,95.45,95.45,95.45,95.45,0
20090401|2008-10-06 19:30,7,95.45,95.45,95.45,95.45,0
20090401|2008-10-06 20:00,7,95.425,95.525,95.375,95.375,0
20090401|2008-10-06 21:00,7,95.6,95.6,95.6,95.6,0
20090401|2008-10-06 21:30,7,95.775,95.775,95.775,95.775,0
20090401|2008-10-06 22:30,7,95.775,95.775,95.775,95.775,0
20090401|2008-10-06 23:00,7,95.775,95.95,95.775,95.95,0
20090401|2008-10-06 23:30,7,95.95,95.95,95.95,95.95,0
20090401|2008-10-07 02:30,7,95.95,95.95,95.95,95.95,0
20090401|2008-10-07 05:30,7,95.775,95.775,95.7,95.775,0
20090401|2008-10-07 07:00,7,96,96,96,96,0
20090401|2008-10-07 07:30,7,96.25,96.25,96.25,96.25,0
20090401|2008-10-07 08:00,7,96.3,96.675,96.3,96.675,0
20090401|2008-10-07 08:30,7,96.65,96.75,96.575,96.575,0
20090401|2008-10-07 09:00,7,96.35,96.625,96.125,96.625,0
20090401|2008-10-07 09:30,7,96.6,96.675,96.175,96.175,0
20090401|2008-10-07 10:00,7,96.25,96.275,96,96.1,0
20090401|2008-10-07 10:30,7,96.125,96.275,96.05,96.275,0
20090401|2008-10-07 11:00,7,96.15,96.275,95.9,95.95,0
20090401|2008-10-07 11:30,7,95.9,95.95,95.4,95.4,0
20090401|2008-10-07 12:00,7,95.65,95.9,95.525,95.525,0
20090401|2008-10-07 12:30,7,95.65,95.675,95.35,95.55,0
20090401|2008-10-07 13:00,7,95.6,95.6,95.6,95.6,0
20090401|2008-10-07 15:00,7,95.3,95.3,95.3,95.3,0
20090401|2008-10-07 15:30,7,95.3,95.3,95.25,95.25,0
20090401|2008-10-07 16:00,7,95.45,95.45,95.45,95.45,0
20090401|2008-10-07 17:00,8,95.3,95.3,95.25,95.25,0
20090401|2008-10-07 17:30,8,95.25,95.25,95.25,95.25,0
20090401|2008-10-07 18:30,8,95.25,95.25,95.25,95.25,0
20090401|2008-10-07 19:00,8,95.25,95.25,95.075,95.075,0
20090401|2008-10-07 19:30,8,95.25,95.25,95.25,95.25,0
20090401|2008-10-07 20:00,8,95.325,95.35,95.15,95.15,0
20090401|2008-10-07 20:30,8,95.5,95.5,95.5,95.5,0
20090401|2008-10-07 21:00,8,95.45,95.45,95.275,95.275,0
20090401|2008-10-07 21:30,8,95.3,95.3,95.3,95.3,0
20090401|2008-10-07 22:00,8,95.2,95.2,95.2,95.2,0
20090401|2008-10-07 22:30,8,95.3,95.3,95.3,95.3,0
20090401|2008-10-08 04:30,8,95.2,95.2,95.2,95.2,0
20090401|2008-10-08 05:00,8,95.2,95.2,95.2,95.2,0
20090401|2008-10-08 05:30,8,95.2,95.2,95.05,95.05,0
20090401|2008-10-08 06:30,8,95.5,95.5,95.5,95.5,0
20090401|2008-10-08 07:00,8,95.5,95.5,95.45,95.45,0
20090401|2008-10-08 07:30,8,95.3,95.3,95.3,95.3,0
20090401|2008-10-08 08:00,8,94.8,94.8,94.225,94.55,0
20090401|2008-10-08 08:30,8,94.5,94.9,94.2,94.75,0
20090401|2008-10-08 09:00,8,94.8,95.25,94.6,94.7,0
20090401|2008-10-08 09:30,8,94.65,94.65,93.725,93.825,0
20090401|2008-10-08 10:00,8,93.9,94.4,93.9,94.35,0
20090401|2008-10-08 10:30,8,94.325,94.325,94.125,94.25,0
20090401|2008-10-08 11:00,8,94.05,94.05,93.6,93.6,0
20090401|2008-10-08 11:30,8,93.4,93.85,92.925,93.85,0
20090401|2008-10-08 12:00,8,94.1,95.8,94.1,95.8,0
20090401|2008-10-08 12:30,8,94.8,96,94.8,96,0
20090401|2008-10-08 13:00,8,95.675,95.95,95.675,95.95,0
20090401|2008-10-08 13:30,8,95.8,95.8,95.8,95.8,0
20090401|2008-10-08 14:30,8,95.625,95.625,95.625,95.625,0
20090401|2008-10-08 15:00,8,95.65,95.65,95.65,95.65,0
20090401|2008-10-08 16:00,8,95.75,95.75,95.75,95.75,0
20090401|2008-10-08 17:00,9,95.525,95.525,95.525,95.525,0
20090401|2008-10-08 17:30,9,95.375,95.375,95.375,95.375,0
20090401|2008-10-08 18:00,9,95.4,95.475,95.4,95.475,0
20090401|2008-10-08 18:30,9,95.575,95.575,95.575,95.575,0
20090401|2008-10-08 20:30,9,95.475,95.475,95.475,95.475,0
20090401|2008-10-09 06:00,9,95.5,95.5,95.475,95.475,0
20090401|2008-10-09 07:00,9,95.675,95.675,95.675,95.675,0
20090401|2008-10-09 07:30,9,95.925,95.925,95.875,95.875,0
20090401|2008-10-09 08:00,9,95.65,95.775,95.475,95.775,0
20090401|2008-10-09 08:30,9,95.875,96.05,95.75,96,0
20090401|2008-10-09 09:00,9,96,96.175,95.75,95.95,0
20090401|2008-10-09 09:30,9,95.975,96.05,95.525,95.6,0
20090401|2008-10-09 10:00,9,95.75,95.75,95.3,95.325,0
20090401|2008-10-09 10:30,9,95.3,95.825,95.3,95.825,0
20090401|2008-10-09 11:00,9,95.725,95.85,95.45,95.7,0
20090401|2008-10-09 11:30,9,95.7,95.7,95.375,95.375,0
20090401|2008-10-09 12:00,9,95.225,95.5,95.225,95.4,0
20090401|2008-10-09 12:30,9,95.4,95.5,95.325,95.475,0
20090401|2008-10-09 13:00,9,95.325,95.4,95.15,95.25,0
20090401|2008-10-09 13:30,9,95.2,95.2,95.025,95.025,0
20090401|2008-10-09 14:00,9,95.025,95.025,94.5,94.5,0
20090401|2008-10-09 14:30,9,94.5,94.5,94.1,94.1,0
20090401|2008-10-09 15:00,9,94,94,93.6,93.6,0
20090401|2008-10-09 15:30,9,93.575,93.575,93.1,93.1,0
20090401|2008-10-09 16:00,9,95.45,95.45,95.45,95.45,0
20090401|2008-10-09 17:00,10,93.075,93.5,93.075,93.5,0
20090401|2008-10-09 18:00,10,93.3,93.3,93.3,93.3,0
20090401|2008-10-09 18:30,10,93.5,93.6,93.5,93.6,0
20090401|2008-10-09 19:00,10,93.325,93.325,93.325,93.325,0
20090401|2008-10-09 20:00,10,93.1,93.1,93.1,93.1,0
20090401|2008-10-09 21:00,10,93.1,93.1,93.075,93.075,0
20090401|2008-10-10 03:30,10,92.85,92.925,92.85,92.925,0
20090401|2008-10-10 04:00,10,93.075,93.075,93.075,93.075,0
20090401|2008-10-10 04:30,10,93.075,93.075,93.075,93.075,0
20090401|2008-10-10 05:00,10,92.85,92.85,92.675,92.675,0
20090401|2008-10-10 05:30,10,92.675,92.675,92.675,92.675,0
20090401|2008-10-10 07:00,10,92.95,93.075,92.75,93.075,0
20090401|2008-10-10 07:30,10,92.75,92.75,92.6,92.6,0
20090401|2008-10-10 08:00,10,92.475,92.525,92.45,92.45,0
20090401|2008-10-10 08:30,10,92.45,92.5,92.45,92.45,0
20090401|2008-10-10 09:00,10,92.65,93.95,92.65,93,0
20090401|2008-10-10 09:30,10,93.025,93.05,92.45,92.45,0
20090401|2008-10-10 10:00,10,92.45,92.45,92.45,92.45,0
20090401|2008-10-10 10:30,10,92.45,92.5,92.45,92.45,0
20090401|2008-10-10 11:00,10,92.45,92.45,92.45,92.45,0
20090401|2008-10-10 11:30,10,92.45,92.45,92.45,92.45,0
20090401|2008-10-10 12:30,10,92.45,92.45,92.45,92.45,0
20090401|2008-10-10 16:00,10,92.45,92.45,92.45,92.45,0
20090401|2008-10-13 09:00,13,93.7,93.9,93.6,93.9,0
20090401|2008-10-13 09:30,13,93.95,94.55,93.95,94.4,0
20090401|2008-10-13 10:00,13,94.4,94.575,94.375,94.425,0
20090401|2008-10-13 10:30,13,94.475,94.775,94.475,94.575,0
20090401|2008-10-13 11:00,13,94.575,94.75,94.5,94.5,0
20090401|2008-10-13 11:30,13,94.625,94.975,94.5,94.725,0
20090401|2008-10-13 12:00,13,94.7,94.8,94.5,94.5,0
20090401|2008-10-13 12:30,13,94.5,94.5,94.15,94.25,0
20090401|2008-10-13 13:00,13,94.3,94.4,94.25,94.35,0
20090401|2008-10-13 13:30,13,94.5,94.5,94.5,94.5,0
20090401|2008-10-13 14:30,13,94.5,94.5,94.5,94.5,0
20090401|2008-10-13 15:00,13,94.6,94.65,94.6,94.65,0
20090401|2008-10-13 15:30,13,95,95.05,95,95,0
20090401|2008-10-13 16:00,13,94.4,94.4,94.4,94.4,0
20090401|2008-10-13 17:30,14,94.925,94.925,94.9,94.9,0
20090401|2008-10-13 19:00,14,95.25,95.4,95.25,95.4,0
20090401|2008-10-14 00:30,14,94.9,94.9,94.9,94.9,0
20090401|2008-10-14 02:30,14,94.95,94.95,94.95,94.95,0
20090401|2008-10-14 05:30,14,95,95,95,95,0
20090401|2008-10-14 06:00,14,95.275,95.275,95.275,95.275,0
20090401|2008-10-14 06:30,14,95.35,95.45,95.35,95.45,0
20090401|2008-10-14 07:00,14,95.7,95.75,95.7,95.75,0
20090401|2008-10-14 07:30,14,95.75,95.75,95.75,95.75,0
20090401|2008-10-14 08:00,14,95.65,95.75,95.65,95.75,0
20090401|2008-10-14 08:30,14,95.775,95.825,95.075,95.075,0
20090401|2008-10-14 09:00,14,95.275,95.275,94.65,94.825,0
20090401|2008-10-14 09:30,14,94.8,95.15,94.575,94.6,0
20090401|2008-10-14 10:00,14,94.65,94.8,94.65,94.8,0
20090401|2008-10-14 10:30,14,94.875,94.875,94.6,94.625,0
20090401|2008-10-14 11:00,14,94.65,94.95,94.6,94.85,0
20090401|2008-10-14 11:30,14,94.875,95,94.775,94.825,0
20090401|2008-10-14 12:00,14,94.825,94.9,94.675,94.775,0
20090401|2008-10-14 12:30,14,94.725,94.9,94.55,94.55,0
20090401|2008-10-14 13:00,14,94.675,94.675,94.425,94.45,0
20090401|2008-10-14 13:30,14,94.525,94.65,94.35,94.4,0
20090401|2008-10-14 14:00,14,94.4,94.425,94.4,94.4,0
20090401|2008-10-14 14:30,14,94.475,94.525,94.45,94.525,0
20090401|2008-10-14 15:00,14,94.55,94.55,94.55,94.55,0
20090401|2008-10-14 16:00,14,94.625,94.625,94.625,94.625,0
20090401|2008-10-15 04:00,15,94.525,94.575,94.525,94.575,0
20090401|2008-10-15 06:00,15,94.575,94.625,94.575,94.625,0
20090401|2008-10-15 06:30,15,94.45,94.45,94.45,94.45,0
20090401|2008-10-15 07:00,15,94.45,94.45,94.15,94.15,0
20090401|2008-10-15 08:00,15,94,94.025,94,94,0
20090401|2008-10-15 08:30,15,94,94.05,93.9,93.9,0
20090401|2008-10-15 09:00,15,93.75,93.75,91.925,92.5,0
20090401|2008-10-15 09:30,15,92.55,93.2,92.55,93.2,0
20090401|2008-10-15 10:00,15,93.1,93.15,92.925,92.925,0
20090401|2008-10-15 10:30,15,92.925,92.975,92.625,92.65,0
20090401|2008-10-15 11:00,15,92.75,92.75,92.525,92.6,0
20090401|2008-10-15 11:30,15,92.625,92.85,92.625,92.85,0
20090401|2008-10-15 12:00,15,92.825,92.825,92.525,92.525,0
20090401|2008-10-15 12:30,15,92.525,92.6,92.175,92.275,0
20090401|2008-10-15 13:00,15,92.3,92.3,92.15,92.15,0
20090401|2008-10-15 13:30,15,92.25,92.575,92.25,92.575,0
20090401|2008-10-15 14:00,15,92.45,92.5,92.45,92.5,0
20090401|2008-10-15 14:30,15,92.15,92.15,92,92,0
20090401|2008-10-15 15:00,15,91.9,91.9,91.775,91.775,0
20090401|2008-10-15 15:30,15,91.625,91.625,91.625,91.625,0
20090401|2008-10-15 16:00,15,92.35,92.35,92.35,92.35,0
20090401|2008-10-15 17:00,16,91.4,91.4,90.825,90.825,0
20090401|2008-10-15 18:00,16,90.9,90.9,90.9,90.9,0
20090401|2008-10-15 18:30,16,91,91.15,90.975,91.15,0
20090401|2008-10-15 19:30,16,91,91,91,91,0
20090401|2008-10-15 20:00,16,91.125,91.15,91.125,91.15,0
20090401|2008-10-15 20:30,16,91.225,91.225,91.225,91.225,0
20090401|2008-10-15 21:00,16,91.35,91.9,91.35,91.9,0
20090401|2008-10-15 23:00,16,91.35,91.35,91.35,91.35,0
20090401|2008-10-15 23:30,16,91.35,91.35,91.35,91.35,0
20090401|2008-10-16 06:30,16,91.95,91.95,91.95,91.95,0
20090401|2008-10-16 07:00,16,91.5,91.5,91.5,91.5,0
20090401|2008-10-16 07:30,16,92.15,92.5,92.15,92.5,0
20090401|2008-10-16 08:00,16,92.1,92.25,92,92.25,0
20090401|2008-10-16 08:30,16,92.25,92.75,92.25,92.5,0
20090401|2008-10-16 09:00,16,92.5,92.85,92.5,92.6,0
20090401|2008-10-16 09:30,16,92.25,92.65,92.075,92.45,0
20090401|2008-10-16 10:00,16,92.175,92.175,91.675,91.85,0
20090401|2008-10-16 10:30,16,91.75,92,91.6,92,0
20090401|2008-10-16 11:00,16,92.2,92.75,92.2,92.275,0
20090401|2008-10-16 11:30,16,92.475,92.5,92.3,92.325,0
20090401|2008-10-16 12:00,16,92.425,92.425,91.95,92.1,0
20090401|2008-10-16 12:30,16,92.05,92.2,91.95,92.2,0
20090401|2008-10-16 13:00,16,92.375,92.65,92.375,92.55,0
20090401|2008-10-16 13:30,16,92.625,92.675,92.625,92.675,0
20090401|2008-10-16 14:00,16,92.7,92.85,92.675,92.85,0
20090401|2008-10-16 14:30,16,92.85,92.85,92.775,92.775,0
20090401|2008-10-16 15:00,16,92.75,92.775,92.75,92.775,0
20090401|2008-10-16 16:00,16,92.2,92.2,92.2,92.2,0
20090401|2008-10-16 18:30,17,93.475,93.575,93.475,93.575,0
20090401|2008-10-16 19:00,17,93.675,93.675,93.6,93.6,0
20090401|2008-10-16 19:30,17,93.625,93.625,93.625,93.625,0
20090401|2008-10-16 20:00,17,93.575,93.575,93.575,93.575,0
20090401|2008-10-16 20:30,17,93.7,93.7,93.2,93.2,0
20090401|2008-10-16 21:00,17,93.4,93.4,93.325,93.35,0
20090401|2008-10-17 05:00,17,93.075,93.075,93.075,93.075,0
20090401|2008-10-17 05:30,17,93.15,93.275,93.15,93.275,0
20090401|2008-10-17 06:00,17,93.3,93.3,92.85,92.85,0
20090401|2008-10-17 06:30,17,93.25,93.25,93.25,93.25,0
20090401|2008-10-17 07:30,17,92.975,92.975,92.8,92.975,0
20090401|2008-10-17 08:00,17,93,93,92.8,92.8,0
20090401|2008-10-17 08:30,17,92.8,92.975,92.7,92.975,0
20090401|2008-10-17 09:00,17,93.025,93.35,92.975,93.2,0
20090401|2008-10-17 09:30,17,93.25,93.7,93.2,93.575,0
20090401|2008-10-17 10:00,17,93.7,94.15,93.525,93.55,0
20090401|2008-10-17 10:30,17,93.6,94,93.6,94,0
20090401|2008-10-17 11:00,17,94,94,93.75,93.75,0
20090401|2008-10-17 11:30,17,93.7,93.925,93.7,93.925,0
20090401|2008-10-17 12:00,17,93.925,94.35,93.925,94.2,0
20090401|2008-10-17 12:30,17,94.2,94.5,93.875,93.875,0
20090401|2008-10-17 13:00,17,94.125,94.2,93.775,93.775,0
20090401|2008-10-17 16:00,17,93.7,93.7,93.7,93.7,0
20090401|2008-10-20 09:00,20,94.2,94.5,93.675,93.875,0
20090401|2008-10-20 09:30,20,93.8,94.25,93.8,93.95,0
20090401|2008-10-20 10:00,20,93.925,93.925,93.45,93.8,0
20090401|2008-10-20 10:30,20,93.875,94.325,93.875,94.25,0
20090401|2008-10-20 11:00,20,94.175,94.275,94.175,94.275,0
20090401|2008-10-20 11:30,20,94.15,94.175,94,94,0
20090401|2008-10-20 12:00,20,93.825,94,93.825,94,0
20090401|2008-10-20 12:30,20,94.1,94.1,94,94,0
20090401|2008-10-20 13:00,20,93.9,93.9,93.9,93.9,0
20090401|2008-10-20 15:00,20,94.15,94.2,94.15,94.2,0
20090401|2008-10-20 15:30,20,94.175,94.25,94.175,94.25,0
20090401|2008-10-20 16:00,20,93.725,93.725,93.725,93.725,0
20090401|2008-10-20 17:00,21,94.125,94.125,94.05,94.05,0
20090401|2008-10-20 20:00,21,94.125,94.125,94,94.125,0
20090401|2008-10-21 05:30,21,94,94,94,94,0
20090401|2008-10-21 07:00,21,93.9,93.9,93.8,93.8,0
20090401|2008-10-21 07:30,21,93.7,93.75,93.7,93.7,0
20090401|2008-10-21 08:00,21,93.7,93.75,93.65,93.75,0
20090401|2008-10-21 08:30,21,93.7,93.7,93.6,93.6,0
20090401|2008-10-21 09:00,21,93.825,94.6,93.825,94.55,0
20090401|2008-10-21 09:30,21,94.475,94.625,94.4,94.475,0
20090401|2008-10-21 10:00,21,94.325,94.4,94.325,94.325,0
20090401|2008-10-21 10:30,21,94.425,94.5,94.15,94.15,0
20090401|2008-10-21 11:00,21,94.25,94.25,94.225,94.225,0
20090401|2008-10-21 11:30,21,94.3,94.325,94.225,94.225,0
20090401|2008-10-21 12:00,21,94.075,94.3,94,94.3,0
20090401|2008-10-21 12:30,21,94.5,94.85,94.5,94.7,0
20090401|2008-10-21 13:00,21,94.7,94.825,94.7,94.825,0
20090401|2008-10-21 13:30,21,94.8,94.8,94.8,94.8,0
20090401|2008-10-21 14:00,21,94.95,94.95,94.8,94.8,0
20090401|2008-10-21 14:30,21,94.725,94.725,94.7,94.7,0
20090401|2008-10-21 15:00,21,94.7,94.7,94.6,94.6,0
20090401|2008-10-21 15:30,21,94.6,94.6,94.55,94.55,0
20090401|2008-10-21 16:00,21,94.875,94.875,94.875,94.875,0
20090401|2008-10-21 17:00,22,94.55,94.55,94.55,94.55,0
20090401|2008-10-21 18:30,22,94.55,94.55,94.55,94.55,0
20090401|2008-10-21 19:00,22,94.55,94.55,94.55,94.55,0
20090401|2008-10-21 21:00,22,94.7,94.7,94.55,94.55,0
20090401|2008-10-21 23:00,22,94.5,94.5,94.5,94.5,0
20090401|2008-10-22 03:00,22,94.5,94.5,94.5,94.5,0
20090401|2008-10-22 04:00,22,94.5,94.5,94.5,94.5,0
20090401|2008-10-22 06:00,22,94.4,94.4,94.375,94.375,0
20090401|2008-10-22 07:30,22,94.25,94.25,94.125,94.125,0
20090401|2008-10-22 08:00,22,94.15,94.275,93.7,93.9,0
20090401|2008-10-22 08:30,22,93.9,93.9,93.7,93.7,0
20090401|2008-10-22 09:00,22,93.7,93.8,92.575,93.625,0
20090401|2008-10-22 09:30,22,93.55,93.55,93.225,93.4,0
20090401|2008-10-22 10:00,22,93.5,93.675,93.425,93.625,0
20090401|2008-10-22 10:30,22,93.7,93.925,93.65,93.875,0
20090401|2008-10-22 11:00,22,93.85,94.25,93.825,94.25,0
20090401|2008-10-22 11:30,22,94.2,94.2,94.05,94.1,0
20090401|2008-10-22 12:00,22,94.15,94.15,93.8,93.8,0
20090401|2008-10-22 12:30,22,93.85,93.85,93.425,93.575,0
20090401|2008-10-22 13:00,22,93.6,93.6,93.35,93.375,0
20090401|2008-10-22 13:30,22,93.375,93.375,93.3,93.3,0
20090401|2008-10-22 14:00,22,93.3,93.3,93.1,93.1,0
20090401|2008-10-22 14:30,22,93.1,93.25,92.95,93.25,0
20090401|2008-10-22 15:00,22,92.95,93,92.7,93,0
20090401|2008-10-22 15:30,22,92.775,92.775,92.55,92.6,0
20090401|2008-10-22 16:00,22,93.475,93.475,93.475,93.475,0
20090401|2008-10-22 17:00,23,92.9,92.95,92.725,92.95,0
20090401|2008-10-22 17:30,23,92.95,93,92.95,93,0
20090401|2008-10-22 18:00,23,93.1,93.2,93.1,93.2,0
20090401|2008-10-22 18:30,23,93.25,93.3,93.25,93.3,0
20090401|2008-10-22 19:30,23,93.2,93.2,93.1,93.1,0
20090401|2008-10-22 20:00,23,93.1,93.1,93.1,93.1,0
20090401|2008-10-22 20:30,23,93,93,93,93,0
20090401|2008-10-22 23:30,23,93.075,93.075,93,93,0
20090401|2008-10-23 03:00,23,93.35,93.35,93.325,93.325,0
20090401|2008-10-23 03:30,23,93.325,93.325,93.325,93.325,0
20090401|2008-10-23 06:00,23,93.175,93.175,93.125,93.125,0
20090401|2008-10-23 06:30,23,93,93,93,93,0
20090401|2008-10-23 07:30,23,93,93.2,93,93.2,0
20090401|2008-10-23 08:00,23,93.15,93.15,93.15,93.15,0
20090401|2008-10-23 08:30,23,93.3,93.3,93.2,93.2,0
20090401|2008-10-23 09:00,23,93.425,93.65,93.4,93.4,0
20090401|2008-10-23 09:30,23,93.45,94.075,93.4,93.825,0
20090401|2008-10-23 10:00,23,93.8,93.85,93.575,93.575,0
20090401|2008-10-23 10:30,23,93.625,93.725,93.475,93.575,0
20090401|2008-10-23 11:00,23,93.4,93.4,93.125,93.2,0
20090401|2008-10-23 11:30,23,93.05,93.05,92.5,92.5,0
20090401|2008-10-23 12:00,23,92.6,92.6,91.925,92.45,0
20090401|2008-10-23 12:30,23,92.275,92.325,91.5,91.5,0
20090401|2008-10-23 13:00,23,91.525,91.525,91.2,91.225,0
20090401|2008-10-23 13:30,23,91.2,91.5,91.2,91.5,0
20090401|2008-10-23 14:00,23,91.2,91.65,91.2,91.65,0
20090401|2008-10-23 14:30,23,91.75,91.9,91.75,91.775,0
20090401|2008-10-23 15:00,23,91.875,91.875,91.8,91.8,0
20090401|2008-10-23 15:30,23,91.925,92.125,91.925,91.925,0
20090401|2008-10-23 16:00,23,91.425,91.425,91.425,91.425,0
20090401|2008-10-23 17:00,24,91.875,91.875,91.875,91.875,0
20090401|2008-10-23 17:30,24,91.875,91.875,91.875,91.875,0
20090401|2008-10-23 18:00,24,91.875,91.875,91.875,91.875,0
20090401|2008-10-23 20:30,24,91.9,91.9,91.9,91.9,0
20090401|2008-10-23 21:00,24,92,92,92,92,0
20090401|2008-10-23 21:30,24,91.9,91.9,91.9,91.9,0
20090401|2008-10-23 22:00,24,91.9,91.9,91.9,91.9,0
20090401|2008-10-23 22:30,24,91.9,91.9,91.9,91.9,0
20090401|2008-10-23 23:00,24,91.9,91.9,91.9,91.9,0
20090401|2008-10-24 01:00,24,91.9,91.9,91.8,91.8,0
20090401|2008-10-24 03:30,24,91.725,91.725,91.675,91.675,0
20090401|2008-10-24 04:00,24,91.4,91.4,91.175,91.175,0
20090401|2008-10-24 04:30,24,91.1,91.1,91.05,91.05,0
20090401|2008-10-24 05:00,24,91.05,91.05,90.6,90.6,0
20090401|2008-10-24 05:30,24,90.75,90.75,90.175,90.175,0
20090401|2008-10-24 06:00,24,90.45,90.45,90.35,90.35,0
20090401|2008-10-24 06:30,24,90.175,90.175,89,89,0
20090401|2008-10-24 07:00,24,88.825,88.9,88.725,88.85,0
20090401|2008-10-24 07:30,24,88.75,88.75,88.425,88.425,0
20090401|2008-10-24 08:00,24,88.45,88.5,88.425,88.425,0
20090401|2008-10-24 08:30,24,88.425,89.4,88.425,89.2,0
20090401|2008-10-24 09:00,24,89.625,90.275,88.475,88.475,0
20090401|2008-10-24 09:30,24,88.75,89.875,88.75,89.75,0
20090401|2008-10-24 10:00,24,89.95,90,89.775,90,0
20090401|2008-10-24 10:30,24,90,90.15,89.575,89.575,0
20090401|2008-10-24 11:00,24,89.425,89.525,89.25,89.25,0
20090401|2008-10-24 11:30,24,89,89.05,88.7,88.7,0
20090401|2008-10-24 12:00,24,88.75,89.15,88.725,89.15,0
20090401|2008-10-24 12:30,24,88.95,89,88.5,88.575,1
20090401|2008-10-24 13:00,24,88.65,88.65,88.525,88.525,0
20090401|2008-10-24 16:00,24,88.475,88.475,88.475,88.475,0
20090401|2008-10-27 09:00,27,89.6,89.6,88.7,89,0
20090401|2008-10-27 09:30,27,88.825,89.325,88.75,89.25,0
20090401|2008-10-27 10:00,27,89.25,89.5,89.15,89.35,0
20090401|2008-10-27 10:30,27,89.325,89.7,89.175,89.6,0
20090401|2008-10-27 11:00,27,89.75,90.2,89.75,90.2,0
20090401|2008-10-27 11:30,27,90.25,90.3,90.05,90.3,0
20090401|2008-10-27 12:00,27,90.325,90.975,90.325,90.975,0
20090401|2008-10-27 12:30,27,91,91.225,90.4,90.55,0
20090401|2008-10-27 13:00,27,90.525,90.775,90.45,90.75,0
20090401|2008-10-27 13:30,27,90.6,90.6,90.6,90.6,0
20090401|2008-10-27 14:00,27,90.5,90.525,90.5,90.525,0
20090401|2008-10-27 15:00,27,89.925,89.925,89.325,89.325,0
20090401|2008-10-27 16:00,27,90.65,90.65,90.65,90.65,0
20090401|2008-10-27 17:00,28,89.7,90.1,89.55,90.1,0
20090401|2008-10-27 18:00,28,90.3,90.375,90.3,90.375,0
20090401|2008-10-27 18:30,28,90.25,90.25,90.25,90.25,0
20090401|2008-10-27 19:00,28,90.25,90.25,90.25,90.25,0
20090401|2008-10-27 20:00,28,90.35,90.35,90.35,90.35,0
20090401|2008-10-27 20:30,28,90.3,90.3,90.3,90.3,0
20090401|2008-10-27 21:00,28,90.25,90.3,90.25,90.3,0
20090401|2008-10-27 22:30,28,90.05,90.05,90.05,90.05,0
20090401|2008-10-28 02:00,28,90.15,90.725,90.15,90.725,0
20090401|2008-10-28 05:00,28,90.7,91.025,90.7,91.025,0
20090401|2008-10-28 06:30,28,91.375,91.6,91.375,91.6,0
20090401|2008-10-28 07:00,28,91.675,91.7,91.65,91.65,0
20090401|2008-10-28 07:30,28,91.5,91.65,91.5,91.65,0
20090401|2008-10-28 08:00,28,91.5,91.65,91.5,91.65,0
20090401|2008-10-28 08:30,28,91.65,91.775,91.575,91.775,0
20090401|2008-10-28 09:00,28,91.775,92,91.25,91.475,0
20090401|2008-10-28 09:30,28,91.25,91.25,90.3,90.3,0
20090401|2008-10-28 10:00,28,90.375,90.925,90.375,90.775,0
20090401|2008-10-28 10:30,28,90.775,90.925,90.75,90.875,0
20090401|2008-10-28 11:00,28,90.875,91.075,90.7,90.75,0
20090401|2008-10-28 11:30,28,90.75,90.95,90.75,90.85,0
20090401|2008-10-28 12:00,28,90.85,91.25,90.85,91.15,0
20090401|2008-10-28 12:30,28,91.1,91.15,90.55,90.8,0
20090401|2008-10-28 13:00,28,90.8,91.15,90.8,91.15,0
20090401|2008-10-28 14:00,28,91.175,91.325,91.15,91.325,0
20090401|2008-10-28 14:30,28,91.3,91.85,91.175,91.85,0
20090401|2008-10-28 15:00,28,91.875,91.95,91.7,91.95,0
20090401|2008-10-28 15:30,28,91.75,91.75,91.75,91.75,0
20090401|2008-10-28 16:00,28,90.9,90.9,90.9,90.9,0
20090401|2008-10-28 17:00,29,91.25,91.8,91.25,91.65,0
20090401|2008-10-28 17:30,29,91.575,91.575,91.575,91.575,0
20090401|2008-10-28 18:00,29,91.525,91.525,91.5,91.5,0
20090401|2008-10-28 18:30,29,91.975,92,91.9,91.975,0
20090401|2008-10-28 19:00,29,91.975,91.975,91.875,91.875,0
20090401|2008-10-28 19:30,29,91.9,91.9,91.9,91.9,0
20090401|2008-10-28 21:00,29,91.9,91.9,91.85,91.9,0
20090401|2008-10-28 21:30,29,91.9,91.9,91.9,91.9,0
20090401|2008-10-28 22:30,29,91.85,91.85,91.825,91.825,0
20090401|2008-10-28 23:30,29,91.825,91.825,91.8,91.825,0
20090401|2008-10-29 00:30,29,91.825,91.825,91.825,91.825,0
20090401|2008-10-29 04:00,29,91.625,91.625,91.55,91.55,0
20090401|2008-10-29 07:00,29,91.9,91.95,91.85,91.85,0
20090401|2008-10-29 07:30,29,91.8,91.8,91.75,91.75,0
20090401|2008-10-29 08:00,29,91.65,91.65,91.6,91.65,0
20090401|2008-10-29 08:30,29,91.55,91.75,91.5,91.6,0
20090401|2008-10-29 09:00,29,91.6,92.25,91.45,92.05,0
20090401|2008-10-29 09:30,29,92,92.075,91.7,91.975,0
20090401|2008-10-29 10:00,29,91.975,92.575,91.925,92.45,0
20090401|2008-10-29 10:30,29,92.55,93.3,92.55,93.3,0
20090401|2008-10-29 11:00,29,92.925,93.35,92.925,93.2,0
20090401|2008-10-29 11:30,29,93.35,93.6,93.25,93.45,0
20090401|2008-10-29 12:00,29,93.5,93.5,92.825,92.825,0
20090401|2008-10-29 12:30,29,93,93.425,92.925,92.925,0
20090401|2008-10-29 13:00,29,93.1,93.15,92.875,92.875,0
20090401|2008-10-29 13:30,29,92.725,93.025,92.6,93.025,0
20090401|2008-10-29 14:00,29,93.15,93.25,93.15,93.25,0
20090401|2008-10-29 14:30,29,93.25,93.25,93.1,93.1,0
20090401|2008-10-29 15:00,29,93.125,93.15,92.95,92.95,0
20090401|2008-10-29 15:30,29,92.95,92.95,92.95,92.95,0
20090401|2008-10-29 16:00,29,93.2,93.2,93.2,93.2,0
20090401|2008-10-29 17:30,30,93,93,93,93,0
20090401|2008-10-29 18:00,30,92.85,92.85,92.75,92.75,0
20090401|2008-10-29 19:30,30,92.85,92.85,92.85,92.85,0
20090401|2008-10-29 20:30,30,93.45,93.45,93.075,93.075,0
20090401|2008-10-29 21:00,30,93.45,93.6,93.375,93.375,0
20090401|2008-10-29 21:30,30,93.375,93.425,93.375,93.425,0
20090401|2008-10-29 22:00,30,93.375,93.625,93.25,93.375,0
20090401|2008-10-29 22:30,30,93.6,93.6,93.6,93.6,0
20090401|2008-10-29 23:30,30,93.525,93.525,93.525,93.525,0
20090401|2008-10-30 00:00,30,93.55,93.65,93.55,93.65,0
20090401|2008-10-30 02:30,30,93.7,93.7,93.7,93.7,0
20090401|2008-10-30 04:00,30,93.25,93.25,93.25,93.25,0
20090401|2008-10-30 07:00,30,93.5,93.5,93.5,93.5,0
20090401|2008-10-30 07:30,30,93.5,93.575,93.5,93.575,0
20090401|2008-10-30 08:00,30,93.5,93.5,93.475,93.475,0
20090401|2008-10-30 08:30,30,93.475,93.625,93.475,93.575,0
20090401|2008-10-30 09:00,30,93.475,94,93.425,93.825,0
20090401|2008-10-30 09:30,30,93.725,93.875,93.45,93.875,0
20090401|2008-10-30 10:00,30,94,94.7,94,94.1,0
20090401|2008-10-30 10:30,30,94.15,94.225,93.375,93.625,0
20090401|2008-10-30 11:00,30,93.825,94.05,93.75,93.8,0
20090401|2008-10-30 11:30,30,93.8,93.9,93.35,93.375,0
20090401|2008-10-30 12:00,30,93.6,93.725,93.5,93.6,0
20090401|2008-10-30 12:30,30,93.5,93.75,93.375,93.7,0
20090401|2008-10-30 13:00,30,93.625,93.9,93.625,93.85,0
20090401|2008-10-30 13:30,30,93.8,93.8,93.725,93.725,0
20090401|2008-10-30 14:30,30,93.625,93.725,93.625,93.725,0
20090401|2008-10-30 15:00,30,93.75,93.75,93.75,93.75,0
20090401|2008-10-30 16:00,30,93.7,93.7,93.7,93.7,0
20090401|2008-10-30 20:30,31,93.5,93.5,93.5,93.5,0
20090401|2008-10-30 21:00,31,93.45,93.45,93.45,93.45,0
20090401|2008-10-31 04:00,31,93.4,93.4,93.4,93.4,0
20090401|2008-10-31 06:30,31,93.3,93.3,93.3,93.3,0
20090401|2008-10-31 08:00,31,93.55,93.7,93.55,93.7,0
20090401|2008-10-31 08:30,31,93.65,93.65,93.65,93.65,0
20090401|2008-10-31 09:00,31,93.5,94.45,93.5,94.375,0
20090401|2008-10-31 09:30,31,94.45,94.575,94.025,94.4,0
20090401|2008-10-31 10:00,31,94.4,94.55,94.4,94.425,0
20090401|2008-10-31 10:30,31,94.375,94.45,94.25,94.375,0
20090401|2008-10-31 11:00,31,94.3,94.3,94.2,94.2,0
20090401|2008-10-31 11:30,31,94.2,94.2,94.05,94.2,0
20090401|2008-10-31 12:00,31,94,94.225,93.925,94.15,0
20090401|2008-10-31 12:30,31,94.1,94.6,93.8,94.6,0
20090401|2008-10-31 13:00,31,94.575,94.8,94.3,94.8,0
20090401|2008-10-31 13:30,31,94.5,94.8,94.5,94.8,0
20090401|2008-10-31 16:00,31,94.75,94.75,94.75,94.75,0
20090401|2008-11-03 09:00,3,94.8,95.275,94.75,95.225,200
20090401|2008-11-03 09:30,3,95.225,95.75,95.2,95.625,175
20090401|2008-11-03 10:00,3,95.5,95.625,95.4,95.45,106
20090401|2008-11-03 10:30,3,95.325,95.325,94.975,95,59
20090401|2008-11-03 11:00,3,95.15,95.25,95.025,95.1,36
20090401|2008-11-03 11:30,3,95,95.025,94.65,94.85,99
20090401|2008-11-03 12:00,3,94.925,94.925,94.6,94.65,26
20090401|2008-11-03 12:30,3,94.8,95.25,94.8,95.15,90
20090401|2008-11-03 13:00,3,95.075,95.2,95,95.1,106
20090401|2008-11-03 14:00,3,95,95,95,95,6
20090401|2008-11-03 14:30,3,95,95,95,95,4
20090401|2008-11-03 15:00,3,95.1,95.1,95.1,95.1,2
20090401|2008-11-03 17:00,4,95.05,95.05,95.05,95.05,1
20090401|2008-11-03 19:30,4,95,95,95,95,16
20090401|2008-11-03 20:30,4,95,95,95,95,1
20090401|2008-11-03 21:30,4,95,95,95,95,3
20090401|2008-11-03 23:00,4,95,95,95,95,1
20090401|2008-11-04 03:30,4,95,95,95,95,9
20090401|2008-11-04 04:00,4,95,95.15,95,95.15,4
20090401|2008-11-04 05:30,4,95.5,95.5,95.5,95.5,1
20090401|2008-11-04 06:30,4,95.4,95.4,95.4,95.4,1
20090401|2008-11-04 07:00,4,95.325,95.5,95.325,95.5,16
20090401|2008-11-04 07:30,4,95.25,95.25,95,95,16
20090401|2008-11-04 08:00,4,95.3,95.425,95.3,95.425,3
20090401|2008-11-04 08:30,4,95.5,95.65,95.5,95.5,10
20090401|2008-11-04 09:00,4,95.5,95.5,94.75,94.75,221
20090401|2008-11-04 09:30,4,94.9,95.175,94.9,95.125,52
20090401|2008-11-04 10:00,4,95.1,95.3,95.1,95.3,34
20090401|2008-11-04 10:30,4,95.25,95.7,95.2,95.6,109
20090401|2008-11-04 11:00,4,95.5,95.95,95.475,95.8,88
20090401|2008-11-04 11:30,4,95.625,96,95.625,95.775,28
20090401|2008-11-04 12:00,4,95.8,96.2,95.725,96.15,70
20090401|2008-11-04 12:30,4,96.2,96.5,95.8,95.8,135
20090401|2008-11-04 13:00,4,95.8,96.05,95.8,96.05,53
20090401|2008-11-04 13:30,4,95.95,95.95,95.95,95.95,8
20090401|2008-11-04 14:00,4,95.85,95.85,95.85,95.85,1
20090401|2008-11-04 14:30,4,95.9,95.9,95.9,95.9,5
20090401|2008-11-04 17:30,5,95.65,95.65,95.65,95.65,1
20090401|2008-11-04 19:00,5,95.925,95.925,95.925,95.925,1
20090401|2008-11-04 20:00,5,95.7,95.7,95.7,95.7,2
20090401|2008-11-05 07:00,5,95.725,95.725,95.675,95.7,19
20090401|2008-11-05 07:30,5,95.675,95.7,95.675,95.675,15
20090401|2008-11-05 08:00,5,95.525,95.525,95.45,95.475,11
20090401|2008-11-05 08:30,5,95.45,95.95,95.425,95.7,41
20090401|2008-11-05 09:00,5,95.725,95.725,95.375,95.45,66
20090401|2008-11-05 09:30,5,95.45,95.6,95.175,95.175,26
20090401|2008-11-05 10:00,5,95.15,95.35,95,95.025,39
20090401|2008-11-05 10:30,5,95,95.1,94.85,95.025,93
20090401|2008-11-05 11:00,5,95.3,95.4,95.15,95.225,65
20090401|2008-11-05 11:30,5,95.2,95.35,95.075,95.35,69
20090401|2008-11-05 12:00,5,95.375,95.375,95.2,95.35,23
20090401|2008-11-05 12:30,5,95.3,95.6,95.3,95.6,47
20090401|2008-11-05 13:00,5,95.475,95.6,95.4,95.4,162
20090401|2008-11-05 13:30,5,95.5,95.5,95.5,95.5,11
20090401|2008-11-05 14:00,5,95.475,95.5,95.4,95.4,7
20090401|2008-11-05 14:30,5,95.35,95.375,95.3,95.375,20
20090401|2008-11-05 15:00,5,95.225,95.525,95.225,95.275,3
20090401|2008-11-05 15:30,5,95.225,95.225,95.225,95.225,1
20090401|2008-11-05 17:00,6,95.25,95.25,95.15,95.15,4
20090401|2008-11-05 18:00,6,95.1,95.1,95,95,25
20090401|2008-11-05 18:30,6,95,95,94.95,94.95,29
20090401|2008-11-05 19:00,6,94.9,94.9,94.9,94.9,1
20090401|2008-11-05 19:30,6,94.775,94.775,94.775,94.775,1
20090401|2008-11-05 20:00,6,94.85,94.85,94.85,94.85,1
20090401|2008-11-05 22:30,6,94.9,94.9,94.9,94.9,1
20090401|2008-11-06 06:30,6,94.925,94.925,94.925,94.925,1
20090401|2008-11-06 07:00,6,94.925,94.975,94.925,94.975,10
20090401|2008-11-06 07:30,6,94.925,95.025,94.875,95,97
20090401|2008-11-06 08:00,6,94.95,95,94.9,94.9,19
20090401|2008-11-06 08:30,6,95,95.125,94.9,94.9,61
20090401|2008-11-06 09:00,6,94.9,95,94.325,94.325,174
20090401|2008-11-06 09:30,6,94.275,94.3,93.85,93.85,139
20090401|2008-11-06 10:00,6,93.9,94,93.65,93.8,37
20090401|2008-11-06 10:30,6,93.75,93.95,93.7,93.775,18
20090401|2008-11-06 11:00,6,93.625,93.7,93.575,93.675,47
20090401|2008-11-06 11:30,6,93.7,94.1,93.675,93.95,60
20090401|2008-11-06 12:00,6,93.975,94.05,93.65,94.05,72
20090401|2008-11-06 12:30,6,94.05,94.05,93.6,93.925,149
20090401|2008-11-06 13:00,6,93.95,94.05,93.95,94,55
20090401|2008-11-06 13:30,6,94,94,94,94,4
20090401|2008-11-06 14:00,6,94.05,94.05,94,94,11
20090401|2008-11-06 14:30,6,94,94,93.8,93.85,51
20090401|2008-11-06 15:00,6,93.925,93.925,93.925,93.925,2
20090401|2008-11-06 15:30,6,94.1,94.25,94.1,94.25,30
20090401|2008-11-06 17:30,7,94.175,94.175,93.95,93.95,11
20090401|2008-11-06 19:30,7,94.05,94.05,94.05,94.05,1
20090401|2008-11-06 21:00,7,94.05,94.125,94.05,94.125,2
20090401|2008-11-06 22:00,7,94.125,94.125,94.125,94.125,2
20090401|2008-11-07 07:00,7,94.2,94.2,94.2,94.2,6
20090401|2008-11-07 07:30,7,94.225,94.225,94.125,94.125,27
20090401|2008-11-07 08:00,7,94.1,94.45,94,94.45,6
20090401|2008-11-07 08:30,7,94.35,94.75,94.35,94.75,37
20090401|2008-11-07 09:00,7,94.6,94.975,94.6,94.75,72
20090401|2008-11-07 09:30,7,94.675,94.75,94.55,94.6,164
20090401|2008-11-07 10:00,7,94.575,94.575,94.125,94.125,47
20090401|2008-11-07 10:30,7,94.05,94.325,93.95,94.3,86
20090401|2008-11-07 11:00,7,94.275,94.3,94.1,94.25,13
20090401|2008-11-07 11:30,7,94.25,94.25,94.15,94.25,6
20090401|2008-11-07 12:00,7,94.225,94.25,94.225,94.225,5
20090401|2008-11-07 12:30,7,94.325,94.775,94.325,94.7,91
20090401|2008-11-07 13:00,7,94.65,94.75,94.625,94.7,53
20090401|2008-11-07 13:30,7,94.6,94.75,94.55,94.75,13
20090401|2008-11-10 09:00,10,95,95.6,95,95.5,274
20090401|2008-11-10 09:30,10,95.55,95.6,95.15,95.275,244
20090401|2008-11-10 10:00,10,95.275,95.425,95.075,95.4,136
20090401|2008-11-10 10:30,10,95.425,95.5,95.3,95.3,183
20090401|2008-11-10 11:00,10,95.35,95.35,94.95,95,151
20090401|2008-11-10 11:30,10,95.05,95.05,94.75,94.75,77
20090401|2008-11-10 12:00,10,94.7,95,94.625,95,56
20090401|2008-11-10 12:30,10,95.1,95.5,95.1,95.225,60
20090401|2008-11-10 13:00,10,95.2,95.55,95.2,95.525,112
20090401|2008-11-10 13:30,10,95.3,95.3,95.25,95.3,72
20090401|2008-11-10 14:00,10,95.35,95.35,95.35,95.35,6
20090401|2008-11-10 14:30,10,95.4,95.4,95.4,95.4,4
20090401|2008-11-10 15:00,10,95.3,95.3,95.3,95.3,10
20090401|2008-11-10 15:30,10,95.3,95.3,95.3,95.3,1
20090401|2008-11-10 17:00,11,95.25,95.3,95.25,95.3,3
20090401|2008-11-10 17:30,11,95.45,95.45,95.45,95.45,5
20090401|2008-11-10 19:00,11,95.35,95.35,95.35,95.35,1
20090401|2008-11-11 02:30,11,95.35,95.35,95.35,95.35,1
20090401|2008-11-11 03:00,11,95.35,95.35,95.35,95.35,2
20090401|2008-11-11 03:30,11,95.35,95.35,95.35,95.35,1
20090401|2008-11-11 05:30,11,95.225,95.225,95.225,95.225,2
20090401|2008-11-11 06:00,11,95.2,95.2,95.2,95.2,4
20090401|2008-11-11 06:30,11,95.175,95.175,95.175,95.175,43
20090401|2008-11-11 07:00,11,95.15,95.175,94.85,94.85,47
20090401|2008-11-11 07:30,11,94.75,94.775,94.625,94.775,21
20090401|2008-11-11 08:00,11,94.6,94.7,94.6,94.7,6
20090401|2008-11-11 08:30,11,94.6,94.625,94.325,94.325,30
20090401|2008-11-11 09:00,11,94.3,94.375,93.4,93.775,299
20090401|2008-11-11 09:30,11,93.6,93.65,93.5,93.575,130
20090401|2008-11-11 10:00,11,93.6,94.125,93.45,93.8,54
20090401|2008-11-11 10:30,11,93.675,93.8,93.6,93.6,58
20090401|2008-11-11 11:00,11,93.6,93.8,93.45,93.475,55
20090401|2008-11-11 11:30,11,93.475,93.7,93.4,93.55,18
20090401|2008-11-11 12:00,11,93.6,93.675,93.55,93.55,22
20090401|2008-11-11 12:30,11,93.55,93.9,93.5,93.8,59
20090401|2008-11-11 13:00,11,93.8,93.8,93.775,93.8,9
20090401|2008-11-11 13:30,11,93.75,93.8,93.75,93.8,10
20090401|2008-11-11 14:00,11,93.6,93.6,93.55,93.55,26
20090401|2008-11-11 14:30,11,93.55,93.55,93.55,93.55,15
20090401|2008-11-11 15:30,11,93.625,93.625,93.625,93.625,2
20090401|2008-11-11 17:00,12,93.625,93.7,93.625,93.7,17
20090401|2008-11-11 17:30,12,93.65,93.65,93.65,93.65,15
20090401|2008-11-11 19:00,12,93.625,93.625,93.625,93.625,1
20090401|2008-11-11 21:00,12,93.7,93.7,93.7,93.7,2
20090401|2008-11-12 03:30,12,93.7,93.7,93.7,93.7,3
20090401|2008-11-12 06:30,12,93.55,93.55,93.325,93.325,6
20090401|2008-11-12 07:00,12,93.45,93.5,93.45,93.5,12
20090401|2008-11-12 07:30,12,93.4,93.6,93.4,93.55,46
20090401|2008-11-12 08:00,12,93.5,93.575,93.3,93.4,13
20090401|2008-11-12 08:30,12,93.35,93.6,93.15,93.6,27
20090401|2008-11-12 09:00,12,93.675,93.675,92.525,92.525,252
20090401|2008-11-12 09:30,12,92.5,92.7,92,92.4,121
20090401|2008-11-12 10:00,12,92.525,92.6,92.25,92.55,122
20090401|2008-11-12 10:30,12,92.5,92.575,92.375,92.375,18
20090401|2008-11-12 11:00,12,92.5,92.7,92.4,92.6,93
20090401|2008-11-12 11:30,12,92.525,93.1,92.525,93.025,66
20090401|2008-11-12 12:00,12,93.175,93.175,92.75,92.9,34
20090401|2008-11-12 12:30,12,92.95,93,92.425,92.675,113
20090401|2008-11-12 13:00,12,92.65,92.675,92.4,92.5,68
20090401|2008-11-12 13:30,12,92.55,92.55,92.5,92.5,4
20090401|2008-11-12 14:00,12,92.45,92.45,92.2,92.2,23
20090401|2008-11-12 14:30,12,92.3,92.4,92.3,92.4,6
20090401|2008-11-12 15:00,12,92.475,92.475,92.45,92.45,3
20090401|2008-11-12 15:30,12,92.3,92.375,92.2,92.2,14
20090401|2008-11-12 17:00,13,92.25,92.25,92.25,92.25,3
20090401|2008-11-12 17:30,13,92.25,92.25,92.05,92.05,22
20090401|2008-11-12 18:00,13,92.25,92.25,92.25,92.25,1
20090401|2008-11-12 19:00,13,92.25,92.25,92.25,92.25,2
20090401|2008-11-13 02:00,13,92.225,92.225,92.225,92.225,1
20090401|2008-11-13 03:00,13,92.15,92.25,92.15,92.25,2
20090401|2008-11-13 04:00,13,92.1,92.1,92.075,92.075,2
20090401|2008-11-13 04:30,13,92.15,92.3,92.15,92.3,11
20090401|2008-11-13 05:30,13,92.325,92.325,92.325,92.325,1
20090401|2008-11-13 06:00,13,92.325,92.5,92.325,92.5,14
20090401|2008-11-13 06:30,13,92.525,92.525,92.525,92.525,2
20090401|2008-11-13 07:00,13,92.5,92.5,92.5,92.5,5
20090401|2008-11-13 07:30,13,92.7,92.75,92.7,92.75,13
20090401|2008-11-13 08:00,13,92.6,92.725,92.6,92.725,17
20090401|2008-11-13 08:30,13,92.85,93.1,92.75,92.925,20
20090401|2008-11-13 09:00,13,92.85,93.275,92.8,93.2,81
20090401|2008-11-13 09:30,13,93.225,93.475,93.15,93.4,76
20090401|2008-11-13 10:00,13,93.325,93.5,92.975,93.075,84
20090401|2008-11-13 10:30,13,93.2,93.2,92.8,93,73
20090401|2008-11-13 11:00,13,92.975,93.05,92.675,92.675,65
20090401|2008-11-13 11:30,13,92.625,92.7,91.7,91.7,137
20090401|2008-11-13 12:00,13,91.6,92.25,91.6,92.1,106
20090401|2008-11-13 12:30,13,92.35,92.9,92.35,92.725,81
20090401|2008-11-13 13:00,13,92.65,92.9,92.475,92.9,105
20090401|2008-11-13 13:30,13,93,93.35,93,93,26
20090401|2008-11-13 14:00,13,93.2,93.25,93.2,93.25,4
20090401|2008-11-13 14:30,13,93.2,93.55,93.2,93.4,27
20090401|2008-11-13 15:00,13,93.55,93.6,93.55,93.6,5
20090401|2008-11-13 15:30,13,93.6,93.675,93.6,93.675,53
20090401|2008-11-13 18:00,14,93.575,93.6,93.5,93.6,6
20090401|2008-11-13 18:30,14,93.55,93.6,93.55,93.6,3
20090401|2008-11-13 19:00,14,93.425,93.425,93.4,93.4,5
20090401|2008-11-13 19:30,14,93.5,93.5,93.5,93.5,1
20090401|2008-11-13 21:00,14,93.425,93.425,93.4,93.4,2
20090401|2008-11-14 02:00,14,93.275,93.275,93.275,93.275,1
20090401|2008-11-14 04:30,14,93.325,93.325,93.325,93.325,1
20090401|2008-11-14 06:30,14,93.2,93.2,93.2,93.2,5
20090401|2008-11-14 07:00,14,93.1,93.1,92.925,92.925,4
20090401|2008-11-14 07:30,14,92.95,92.95,92.95,92.95,1
20090401|2008-11-14 08:00,14,92.95,93.225,92.925,93.225,17
20090401|2008-11-14 08:30,14,92.925,93.125,92.925,93.125,6
20090401|2008-11-14 09:00,14,93.125,93.2,92.75,92.85,128
20090401|2008-11-14 09:30,14,92.9,92.95,92.75,92.95,57
20090401|2008-11-14 10:00,14,92.925,93,92.85,92.9,86
20090401|2008-11-14 10:30,14,92.85,92.9,92.55,92.6,78
20090401|2008-11-14 11:00,14,92.625,92.625,92.25,92.375,111
20090401|2008-11-14 11:30,14,92.4,92.45,92.375,92.45,14
20090401|2008-11-14 12:00,14,92.45,92.45,91.95,92,95
20090401|2008-11-14 12:30,14,92.15,92.25,91.9,91.975,70
20090401|2008-11-14 13:00,14,91.9,92.3,91.875,92.2,100
20090401|2008-11-14 13:30,14,92.275,92.3,92.1,92.3,4
20090401|2008-11-17 09:00,17,91.675,91.8,89.775,89.8,429
20090401|2008-11-17 09:30,17,89.9,90.4,89.9,90.2,219
20090401|2008-11-17 10:00,17,90.2,90.475,90.1,90.225,132
20090401|2008-11-17 10:30,17,90.225,90.7,90.225,90.6,122
20090401|2008-11-17 11:00,17,90.65,90.825,90.65,90.75,84
20090401|2008-11-17 11:30,17,90.85,90.95,90.425,90.575,43
20090401|2008-11-17 12:00,17,90.525,90.55,90.2,90.35,79
20090401|2008-11-17 12:30,17,90.4,90.5,90.075,90.375,142
20090401|2008-11-17 13:00,17,90.4,90.6,90.35,90.45,63
20090401|2008-11-17 13:30,17,90.45,90.45,90.325,90.45,37
20090401|2008-11-17 14:00,17,90.4,90.4,90.4,90.4,1
20090401|2008-11-17 14:30,17,90.4,90.4,90.4,90.4,5
20090401|2008-11-17 15:00,17,90.4,90.4,90.4,90.4,5
20090401|2008-11-17 17:00,18,90.15,90.15,90.15,90.15,5
20090401|2008-11-17 21:30,18,90.3,90.3,90.3,90.3,2
20090401|2008-11-18 03:00,18,90.3,90.3,90.3,90.3,1
20090401|2008-11-18 06:00,18,90.3,90.3,90.3,90.3,3
20090401|2008-11-18 06:30,18,90.3,90.3,90.15,90.15,3
20090401|2008-11-18 07:00,18,90.15,90.15,90.125,90.125,12
20090401|2008-11-18 07:30,18,90.125,90.25,90.1,90.25,20
20090401|2008-11-18 08:00,18,90.375,90.475,90.25,90.35,16
20090401|2008-11-18 08:30,18,90.5,90.675,90.5,90.625,16
20090401|2008-11-18 09:00,18,90.55,90.825,90.25,90.825,77
20090401|2008-11-18 09:30,18,90.7,90.75,89.75,89.75,99
20090401|2008-11-18 10:00,18,89.725,90.1,89.7,90.05,65
20090401|2008-11-18 10:30,18,90.05,90.275,89.85,90.25,50
20090401|2008-11-18 11:00,18,90.3,90.625,90.3,90.45,55
20090401|2008-11-18 11:30,18,90.1,90.1,89.7,89.95,110
20090401|2008-11-18 12:00,18,89.85,89.925,89.5,89.65,120
20090401|2008-11-18 12:30,18,89.6,89.6,88.9,89.075,150
20090401|2008-11-18 13:00,18,89,89.1,88.9,88.9,40
20090401|2008-11-18 13:30,18,88.95,88.95,88.775,88.775,25
20090401|2008-11-18 14:00,18,88.9,89.15,88.9,89.15,9
20090401|2008-11-18 14:30,18,89.1,89.3,89.1,89.3,25
20090401|2008-11-18 15:00,18,89.325,89.625,89.325,89.625,23
20090401|2008-11-18 15:30,18,89.5,89.5,89.5,89.5,1
20090401|2008-11-18 18:00,19,89.4,89.4,89.4,89.4,1
20090401|2008-11-18 18:30,19,89.3,89.3,89.3,89.3,2
20090401|2008-11-18 19:30,19,89.225,89.225,89.225,89.225,1
20090401|2008-11-18 21:30,19,89.175,89.175,89.175,89.175,1
20090401|2008-11-19 06:30,19,89.325,89.325,89.325,89.325,1
20090401|2008-11-19 07:30,19,89.2,89.2,89.2,89.2,18
20090401|2008-11-19 08:00,19,89.4,89.4,89.35,89.4,4
20090401|2008-11-19 08:30,19,89.325,89.625,89.3,89.5,74
20090401|2008-11-19 09:00,19,89.575,89.725,89.25,89.25,83
20090401|2008-11-19 09:30,19,89.2,89.3,88.55,88.575,112
20090401|2008-11-19 10:00,19,88.475,88.7,87.8,87.8,231
20090401|2008-11-19 10:30,19,87.75,88.175,87.5,88.175,77
20090401|2008-11-19 11:00,19,87.9,87.9,87.35,87.375,139
20090401|2008-11-19 11:30,19,87.5,88,87.5,87.75,109
20090401|2008-11-19 12:00,19,87.575,87.75,86.85,86.85,104
20090401|2008-11-19 12:30,19,86.8,87,86.4,86.6,274
20090401|2008-11-19 13:00,19,86.55,86.8,86.5,86.675,105
20090401|2008-11-19 13:30,19,86.675,86.8,86.675,86.8,17
20090401|2008-11-19 14:00,19,86.75,86.85,86.65,86.65,11
20090401|2008-11-19 14:30,19,86.7,86.7,86.125,86.15,90
20090401|2008-11-19 15:00,19,86.15,86.3,86.125,86.125,5
20090401|2008-11-19 15:30,19,86.125,86.5,86.125,86.4,62
20090401|2008-11-19 17:00,20,86.7,87,86.7,87,61
20090401|2008-11-19 17:30,20,86.9,87.1,86.9,87.05,29
20090401|2008-11-19 18:00,20,87,87,86.85,86.85,9
20090401|2008-11-19 21:30,20,86.675,86.675,86.5,86.5,6
20090401|2008-11-19 22:30,20,86.425,86.425,86.425,86.425,1
20090401|2008-11-20 01:00,20,86.65,86.65,86.65,86.65,5
20090401|2008-11-20 01:30,20,86.65,86.65,86.65,86.65,1
20090401|2008-11-20 02:00,20,86.65,86.65,86.65,86.65,2
20090401|2008-11-20 06:00,20,86.6,86.6,86.6,86.6,1
20090401|2008-11-20 06:30,20,86.6,86.6,86.6,86.6,5
20090401|2008-11-20 07:00,20,86.65,86.7,86.65,86.7,14
20090401|2008-11-20 07:30,20,86.575,86.625,86.425,86.425,28
20090401|2008-11-20 08:00,20,86,86.05,85.9,85.925,27
20090401|2008-11-20 08:30,20,85.975,86.325,85.975,86.2,221
20090401|2008-11-20 09:00,20,86.2,86.2,84.925,85.575,271
20090401|2008-11-20 09:30,20,85.7,86.775,85.525,86.3,197
20090401|2008-11-20 10:00,20,86.325,86.9,86.3,86.5,122
20090401|2008-11-20 10:30,20,86.625,87.05,86.5,86.925,58
20090401|2008-11-20 11:00,20,87,87.275,86.175,87.275,90
20090401|2008-11-20 11:30,20,87.25,87.725,87.075,87.55,194
20090401|2008-11-20 12:00,20,87.425,87.45,86.825,87.025,114
20090401|2008-11-20 12:30,20,86.9,87.625,86.75,87.4,91
20090401|2008-11-20 13:00,20,87.525,87.55,87.2,87.2,73
20090401|2008-11-20 13:30,20,86.95,86.95,86.95,86.95,1
20090401|2008-11-20 14:00,20,86.8,86.95,86,86,52
20090401|2008-11-20 14:30,20,86,86.75,85.65,85.75,25
20090401|2008-11-20 15:00,20,85.75,85.8,85.6,85.6,36
20090401|2008-11-20 15:30,20,85.7,85.7,85.525,85.7,31
20090401|2008-11-20 17:00,21,86.275,86.275,86.275,86.275,1
20090401|2008-11-20 18:00,21,86.125,86.125,86.125,86.125,2
20090401|2008-11-20 20:00,21,85.7,85.7,85.7,85.7,8
20090401|2008-11-20 20:30,21,85.6,85.75,85.6,85.75,9
20090401|2008-11-20 21:00,21,85.75,85.75,85.75,85.75,6
20090401|2008-11-20 21:30,21,85.9,85.9,85.9,85.9,5
20090401|2008-11-20 22:00,21,86,86.05,86,86.05,5
20090401|2008-11-20 22:30,21,86.05,86.075,86.05,86.075,7
20090401|2008-11-20 23:00,21,86.3,86.3,86.3,86.3,1
20090401|2008-11-20 23:30,21,86.425,86.45,86.425,86.45,8
20090401|2008-11-21 00:30,21,86.4,86.45,86.4,86.45,9
20090401|2008-11-21 01:00,21,86.475,86.475,86.475,86.475,2
20090401|2008-11-21 01:30,21,86.475,86.575,86.475,86.575,2
20090401|2008-11-21 03:00,21,86.4,86.625,86.4,86.625,8
20090401|2008-11-21 03:30,21,86.625,86.625,86.625,86.625,5
20090401|2008-11-21 04:00,21,86.75,86.75,86.75,86.75,3
20090401|2008-11-21 04:30,21,86.65,86.65,86.65,86.65,1
20090401|2008-11-21 05:00,21,86.6,86.6,86.6,86.6,1
20090401|2008-11-21 05:30,21,86.75,86.75,86.7,86.75,4
20090401|2008-11-21 06:00,21,86.7,86.7,86.7,86.7,2
20090401|2008-11-21 06:30,21,86.7,86.7,86.7,86.7,16
20090401|2008-11-21 07:00,21,86.4,86.4,86.4,86.4,5
20090401|2008-11-21 07:30,21,86.875,87.2,86.875,86.975,44
20090401|2008-11-21 08:00,21,87,87.35,87,87.275,141
20090401|2008-11-21 08:30,21,87.275,87.45,87.15,87.275,120
20090401|2008-11-21 09:00,21,87.275,87.45,86.85,87.3,131
20090401|2008-11-21 09:30,21,87.275,87.3,86.825,86.825,61
20090401|2008-11-21 10:00,21,86.825,87.2,86,87.1,145
20090401|2008-11-21 10:30,21,87.2,87.45,87.025,87.425,44
20090401|2008-11-21 11:00,21,87.275,87.5,87.25,87.425,122
20090401|2008-11-21 11:30,21,87.45,87.65,87.45,87.65,79
20090401|2008-11-21 12:00,21,87.575,87.675,87.5,87.575,43
20090401|2008-11-21 12:30,21,87.45,87.45,86.9,86.9,42
20090401|2008-11-21 13:00,21,86.675,86.925,86.6,86.775,74
20090401|2008-11-21 13:30,21,86.675,86.8,86.6,86.8,39
20090401|2008-11-24 09:00,24,88.1,88.85,88.1,88.775,182
20090401|2008-11-24 09:30,24,88.8,89,88.575,88.75,164
20090401|2008-11-24 10:00,24,88.8,89.025,88.6,89,194
20090401|2008-11-24 10:30,24,88.85,89.075,88.825,88.95,85
20090401|2008-11-24 11:00,24,88.925,89.25,88.8,88.9,120
20090401|2008-11-24 11:30,24,88.825,88.95,88.725,88.9,39
20090401|2008-11-24 12:00,24,88.85,88.975,88.75,88.95,57
20090401|2008-11-24 12:30,24,89,89.325,88.9,89.25,125
20090401|2008-11-24 13:00,24,89.2,89.3,89.175,89.3,80
20090401|2008-11-24 13:30,24,89.3,89.3,89.25,89.3,7
20090401|2008-11-24 14:00,24,89.2,89.35,89.2,89.325,26
20090401|2008-11-24 14:30,24,89.275,89.5,89.275,89.3,39
20090401|2008-11-24 15:30,24,89.4,89.4,89.4,89.4,2
20090401|2008-11-24 18:30,25,89.25,89.25,89.25,89.25,5
20090401|2008-11-24 19:00,25,89.3,89.3,89.225,89.225,7
20090401|2008-11-24 20:30,25,89.2,89.2,89.2,89.2,3
20090401|2008-11-25 00:00,25,89.15,89.15,89.15,89.15,2
20090401|2008-11-25 01:30,25,89.15,89.15,89.15,89.15,3
20090401|2008-11-25 03:00,25,89.025,89.025,89.025,89.025,2
20090401|2008-11-25 03:30,25,89,89,89,89,1
20090401|2008-11-25 04:00,25,89,89,89,89,3
20090401|2008-11-25 05:30,25,89.15,89.15,89,89,2
20090401|2008-11-25 07:00,25,88.9,88.9,88.9,88.9,2
20090401|2008-11-25 07:30,25,89.2,89.25,89.2,89.25,13
20090401|2008-11-25 08:00,25,89.3,89.3,89.3,89.3,26
20090401|2008-11-25 08:30,25,89.35,89.45,89.15,89.15,72
20090401|2008-11-25 09:00,25,89.15,89.15,88.55,88.6,286
20090401|2008-11-25 09:30,25,88.875,88.925,88.475,88.9,74
20090401|2008-11-25 10:00,25,88.925,88.925,88.425,88.6,88
20090401|2008-11-25 10:30,25,88.6,88.85,88.6,88.85,45
20090401|2008-11-25 11:00,25,88.9,89.1,88.65,88.65,46
20090401|2008-11-25 11:30,25,88.65,88.7,88.15,88.35,67
20090401|2008-11-25 12:00,25,88.7,88.925,88.6,88.925,46
20090401|2008-11-25 12:30,25,88.95,89.3,88.825,89.175,140
20090401|2008-11-25 13:00,25,89.1,89.1,88.7,88.7,51
20090401|2008-11-25 13:30,25,88.9,89,88.9,88.95,15
20090401|2008-11-25 14:00,25,88.95,89.05,88.925,88.925,7
20090401|2008-11-25 14:30,25,89.05,89.15,89.05,89.15,21
20090401|2008-11-25 15:30,25,89,89,89,89,21
20090401|2008-11-25 17:30,26,89.05,89.05,89.05,89.05,2
20090401|2008-11-25 18:00,26,89.1,89.1,89.05,89.05,7
20090401|2008-11-26 02:30,26,88.95,88.95,88.95,88.95,2
20090401|2008-11-26 07:00,26,88.75,88.8,88.75,88.8,6
20090401|2008-11-26 07:30,26,88.8,88.8,88.8,88.8,10
20090401|2008-11-26 08:00,26,88.85,88.95,88.85,88.95,4
20090401|2008-11-26 08:30,26,89,89,88.85,88.85,24
20090401|2008-11-26 09:00,26,88.95,90.075,88.9,89.85,120
20090401|2008-11-26 09:30,26,89.85,89.85,89.5,89.65,116
20090401|2008-11-26 10:00,26,89.625,89.725,89.25,89.6,36
20090401|2008-11-26 10:30,26,89.5,89.675,89.5,89.675,57
20090401|2008-11-26 11:00,26,89.7,89.8,89.6,89.8,33
20090401|2008-11-26 11:30,26,89.775,89.95,89.775,89.875,33
20090401|2008-11-26 12:00,26,89.95,89.95,89.85,89.95,35
20090401|2008-11-26 12:30,26,90,90.05,89.8,89.8,62
20090401|2008-11-26 13:00,26,89.875,90.175,89.775,90.175,60
20090401|2008-11-26 13:30,26,90.125,90.25,90.125,90.225,13
20090401|2008-11-26 14:00,26,90.225,90.25,90.225,90.25,2
20090401|2008-11-26 14:30,26,90.05,90.05,90.05,90.05,1
20090401|2008-11-26 15:00,26,90.2,90.2,90.2,90.2,14
20090401|2008-11-26 15:30,26,90.2,90.2,90.2,90.2,1
20090401|2008-11-27 18:00,28,90.2,90.2,90,90,7
20090401|2008-11-27 18:30,28,90,90,90,90,2
20090401|2008-11-27 20:30,28,90,90,90,90,1
20090401|2008-11-28 00:00,28,90,90,90,90,4
20090401|2008-11-28 02:00,28,90,90,89.85,89.85,3
20090401|2008-11-28 04:00,28,89.85,89.85,89.85,89.85,2
20090401|2008-11-28 04:30,28,89.825,89.825,89.825,89.825,1
20090401|2008-11-28 06:00,28,89.75,89.75,89.75,89.75,10
20090401|2008-11-28 06:30,28,89.725,89.725,89.7,89.7,9
20090401|2008-11-28 07:00,28,89.6,89.7,89.6,89.7,4
20090401|2008-11-28 07:30,28,89.7,89.7,89.7,89.7,10
20090401|2008-11-28 08:00,28,89.75,89.85,89.75,89.85,16
20090401|2008-11-28 08:30,28,90,90.025,90,90.025,9
20090401|2008-11-28 09:00,28,90.15,90.15,89.6,89.7,77
20090401|2008-11-28 09:30,28,89.8,89.85,89.75,89.85,9
20090401|2008-11-28 10:00,28,89.85,89.85,89.675,89.675,21
20090401|2008-11-28 10:30,28,89.75,89.85,89.725,89.775,35
20090401|2008-11-28 11:00,28,89.75,89.85,89.7,89.7,58
20090401|2008-11-28 11:30,28,89.75,89.75,89.4,89.55,209
20090401|2008-12-01 09:00,1,89.2,89.2,87.175,87.55,226
20090401|2008-12-01 09:30,1,87.625,88,87.55,87.725,107
20090401|2008-12-01 10:00,1,87.65,87.7,87.375,87.6,94
20090401|2008-12-01 10:30,1,87.6,87.65,87.55,87.625,81
20090401|2008-12-01 11:00,1,87.625,87.7,87.425,87.45,40
20090401|2008-12-01 11:30,1,87.5,87.5,87.3,87.3,70
20090401|2008-12-01 12:00,1,87.25,87.475,87.125,87.4,58
20090401|2008-12-01 12:30,1,87.4,87.85,87.25,87.75,70
20090401|2008-12-01 13:00,1,87.6,87.6,87.45,87.6,15
20090401|2008-12-01 13:30,1,87.5,87.5,87.5,87.5,1
20090401|2008-12-01 14:00,1,87.55,87.6,87.4,87.4,74
20090401|2008-12-01 14:30,1,87.4,87.4,87.075,87.075,37
20090401|2008-12-01 15:00,1,87.2,87.225,87.1,87.1,37
20090401|2008-12-01 15:30,1,87.1,87.1,87.025,87.025,26
20090401|2008-12-01 17:00,2,87.25,87.25,87,87,26
20090401|2008-12-01 17:30,2,87,87.15,87,87.15,30
20090401|2008-12-01 18:00,2,87.25,87.25,87.25,87.25,2
20090401|2008-12-01 18:30,2,87.25,87.25,87.25,87.25,2
20090401|2008-12-01 21:30,2,87.45,87.45,87.45,87.45,1
20090401|2008-12-02 01:00,2,87.3,87.3,87.3,87.3,2
20090401|2008-12-02 04:30,2,87.525,87.525,87.525,87.525,2
20090401|2008-12-02 05:30,2,87.525,87.525,87.525,87.525,3
20090401|2008-12-02 06:00,2,87.55,87.55,87.55,87.55,12
20090401|2008-12-02 06:30,2,87.55,87.55,87.55,87.55,18
20090401|2008-12-02 07:00,2,87.6,87.725,87.6,87.7,25
20090401|2008-12-02 07:30,2,87.825,87.825,87.775,87.825,22
20090401|2008-12-02 08:00,2,87.85,87.975,87.85,87.975,23
20090401|2008-12-02 08:30,2,87.85,87.85,87.675,87.675,56
20090401|2008-12-02 09:00,2,87.65,87.975,87.65,87.825,41
20090401|2008-12-02 09:30,2,87.825,88,87.3,87.325,208
20090401|2008-12-02 10:00,2,87.4,87.425,86.85,87.075,154
20090401|2008-12-02 10:30,2,87,87.025,86.325,87.025,211
20090401|2008-12-02 11:00,2,87.05,87.05,86.925,87,68
20090401|2008-12-02 11:30,2,87.025,87.15,86.85,86.85,35
20090401|2008-12-02 12:00,2,86.95,87.15,86.9,87.025,40
20090401|2008-12-02 12:30,2,86.9,87.025,86.55,86.55,103
20090401|2008-12-02 13:00,2,86.525,86.6,86.25,86.25,69
20090401|2008-12-02 13:30,2,86.35,86.4,86.2,86.2,28
20090401|2008-12-02 14:00,2,86.35,86.525,86.35,86.525,12
20090401|2008-12-02 14:30,2,86.675,86.675,86.65,86.65,2
20090401|2008-12-02 15:00,2,86.7,86.7,86.7,86.7,1
20090401|2008-12-02 15:30,2,86.6,86.75,86.6,86.75,5
20090401|2008-12-02 18:00,3,86.4,86.4,86.4,86.4,25
20090401|2008-12-02 18:30,3,86.3,86.3,86.3,86.3,2
20090401|2008-12-02 19:30,3,86.275,86.275,86.25,86.25,5
20090401|2008-12-03 06:30,3,86.4,86.5,86.4,86.5,2
20090401|2008-12-03 07:30,3,86.25,86.25,86.225,86.25,41
20090401|2008-12-03 08:00,3,86.225,86.225,86.1,86.1,36
20090401|2008-12-03 08:30,3,86.125,86.3,86.025,86.2,70
20090401|2008-12-03 09:00,3,86.025,86.35,85.825,86.25,204
20090401|2008-12-03 09:30,3,86.275,86.8,86.2,86.775,203
20090401|2008-12-03 10:00,3,86.925,87.35,86.875,86.95,121
20090401|2008-12-03 10:30,3,86.85,87.025,86.75,87.025,67
20090401|2008-12-03 11:00,3,87.075,87.075,86.65,86.7,41
20090401|2008-12-03 11:30,3,86.85,86.85,86.6,86.625,14
20090401|2008-12-03 12:00,3,86.6,86.675,86.275,86.4,139
20090401|2008-12-03 12:30,3,86.325,86.325,86.025,86.125,110
20090401|2008-12-03 13:00,3,86.1,86.275,86.05,86.225,61
20090401|2008-12-03 13:30,3,86.3,86.35,86.175,86.35,13
20090401|2008-12-03 14:00,3,86.225,86.225,86.1,86.1,6
20090401|2008-12-03 14:30,3,86.35,86.35,86.25,86.25,10
20090401|2008-12-03 15:00,3,86.25,86.3,86.25,86.3,8
20090401|2008-12-03 15:30,3,86.3,86.4,86.3,86.375,20
20090401|2008-12-03 17:00,4,86.3,86.3,86.3,86.3,5
20090401|2008-12-03 17:30,4,86.3,86.3,86.25,86.25,5
20090401|2008-12-03 18:30,4,86.25,86.3,86.25,86.3,5
20090401|2008-12-03 19:00,4,86.25,86.25,86.25,86.25,1
20090401|2008-12-03 19:30,4,86.375,86.4,86.375,86.4,4
20090401|2008-12-03 20:30,4,86.325,86.325,86.325,86.325,2
20090401|2008-12-03 21:00,4,86.35,86.35,86.35,86.35,1
20090401|2008-12-03 21:30,4,86.35,86.35,86.35,86.35,8
20090401|2008-12-03 23:00,4,86.275,86.275,86.275,86.275,2
20090401|2008-12-04 06:30,4,86.125,86.25,86.125,86.125,15
20090401|2008-12-04 07:00,4,86.125,86.125,85.85,85.85,12
20090401|2008-12-04 07:30,4,85.925,86.1,85.925,85.95,5
20090401|2008-12-04 08:00,4,85.85,86.075,85.85,86.075,67
20090401|2008-12-04 08:30,4,86.1,86.225,86,86.05,27
20090401|2008-12-04 09:00,4,86.05,86.35,85.8,86,121
20090401|2008-12-04 09:30,4,86,86.1,85.75,85.775,132
20090401|2008-12-04 10:00,4,85.75,85.75,85.2,85.6,167
20090401|2008-12-04 10:30,4,85.45,85.525,85.3,85.5,63
20090401|2008-12-04 11:00,4,85.4,85.4,85.05,85.2,88
20090401|2008-12-04 11:30,4,85.175,85.4,85.15,85.15,31
20090401|2008-12-04 12:00,4,85.15,85.2,85,85.1,98
20090401|2008-12-04 12:30,4,85.175,85.5,85.05,85.3,92
20090401|2008-12-04 13:00,4,85.275,85.4,85.25,85.25,21
20090401|2008-12-04 13:30,4,85.2,85.2,84.825,84.9,69
20090401|2008-12-04 14:00,4,84.8,84.9,84.575,84.625,19
20090401|2008-12-04 14:30,4,84.55,84.7,84.5,84.7,28
20090401|2008-12-04 15:00,4,84.8,84.9,84.75,84.9,22
20090401|2008-12-04 15:30,4,84.875,84.95,84.875,84.95,8
20090401|2008-12-04 17:30,5,84.85,84.85,84.85,84.85,1
20090401|2008-12-04 18:00,5,84.85,84.85,84.75,84.75,6
20090401|2008-12-04 19:30,5,84.875,84.875,84.875,84.875,5
20090401|2008-12-04 20:30,5,85,85,85,85,1
20090401|2008-12-04 21:00,5,84.8,84.8,84.8,84.8,1
20090401|2008-12-04 22:30,5,84.775,84.775,84.775,84.775,1
20090401|2008-12-05 06:30,5,84.6,84.6,84.6,84.6,1
20090401|2008-12-05 07:00,5,84.6,84.6,84.6,84.6,1
20090401|2008-12-05 07:30,5,84.625,84.7,84.5,84.5,90
20090401|2008-12-05 08:00,5,84.5,84.725,84.45,84.525,62
20090401|2008-12-05 08:30,5,84.5,84.725,84.475,84.5,62
20090401|2008-12-05 09:00,5,84.5,84.5,83.4,83.85,351
20090401|2008-12-05 09:30,5,83.85,83.925,83.225,83.325,314
20090401|2008-12-05 10:00,5,83.275,83.65,83.175,83.225,202
20090401|2008-12-05 10:30,5,83.175,83.325,82.75,83.325,212
20090401|2008-12-05 11:00,5,83.15,83.2,82.75,82.825,162
20090401|2008-12-05 11:30,5,82.875,82.9,82.4,82.55,165
20090401|2008-12-05 12:00,5,82.575,82.85,82.55,82.825,67
20090401|2008-12-05 12:30,5,82.8,83.525,82.8,83.275,218
20090401|2008-12-05 13:00,5,83.275,83.4,83.175,83.275,123
20090401|2008-12-05 13:30,5,83.2,83.625,83.2,83.625,6
20090401|2008-12-08 09:00,8,84.675,85.1,84.4,85.025,272
20090401|2008-12-08 09:30,8,84.925,85.2,84.8,84.85,131
20090401|2008-12-08 10:00,8,84.925,85.15,84.8,85.075,90
20090401|2008-12-08 10:30,8,85,85.1,84.9,85,31
20090401|2008-12-08 11:00,8,85,85.425,85,85.25,155
20090401|2008-12-08 11:30,8,85.2,85.3,84.85,84.85,41
20090401|2008-12-08 12:00,8,84.9,85,84.725,84.9,33
20090401|2008-12-08 12:30,8,85,85.025,84.6,84.8,87
20090401|2008-12-08 13:00,8,84.75,85,84.75,84.9,58
20090401|2008-12-08 13:30,8,85.1,85.2,85.075,85.2,31
20090401|2008-12-08 14:00,8,85.1,85.3,85.1,85.1,19
20090401|2008-12-08 14:30,8,85.1,85.15,85.075,85.075,33
20090401|2008-12-08 15:00,8,85.075,85.1,85.075,85.1,11
20090401|2008-12-08 15:30,8,84.9,84.9,84.9,84.9,3
20090401|2008-12-08 17:00,9,84.95,84.95,84.95,84.95,15
20090401|2008-12-08 17:30,9,84.95,84.95,84.9,84.9,4
20090401|2008-12-08 18:00,9,84.9,84.95,84.9,84.95,46
20090401|2008-12-08 18:30,9,85,85,85,85,10
20090401|2008-12-08 19:00,9,85,85,85,85,1
20090401|2008-12-08 19:30,9,85.05,85.05,85,85,14
20090401|2008-12-08 20:00,9,85,85,85,85,40
20090401|2008-12-08 21:00,9,85.025,85.025,85.025,85.025,1
20090401|2008-12-09 05:00,9,85.05,85.05,85.05,85.05,10
20090401|2008-12-09 05:30,9,85.1,85.1,85.1,85.1,6
20090401|2008-12-09 06:00,9,85.1,85.1,85.1,85.1,25
20090401|2008-12-09 06:30,9,85.1,85.1,85.1,85.1,10
20090401|2008-12-09 07:00,9,84.95,84.95,84.95,84.95,3
20090401|2008-12-09 07:30,9,84.95,85,84.75,84.75,63
20090401|2008-12-09 08:00,9,84.9,84.9,84.7,84.7,8
20090401|2008-12-09 08:30,9,84.75,84.975,84.6,84.6,35
20090401|2008-12-09 09:00,9,84.575,84.9,84.4,84.8,91
20090401|2008-12-09 09:30,9,84.8,85.125,84.8,85.05,115
20090401|2008-12-09 10:00,9,84.925,85,84.65,84.675,31
20090401|2008-12-09 10:30,9,84.625,84.875,84.625,84.775,11
20090401|2008-12-09 11:00,9,84.775,84.8,84.675,84.675,34
20090401|2008-12-09 11:30,9,84.8,84.95,84.725,84.95,66
20090401|2008-12-09 12:00,9,84.925,84.95,84.475,84.5,121
20090401|2008-12-09 12:30,9,84.525,84.575,84.175,84.175,105
20090401|2008-12-09 13:00,9,84.2,84.25,84.05,84.05,78
20090401|2008-12-09 13:30,9,84,84.125,83.95,84.125,9
20090401|2008-12-09 14:00,9,84.125,84.3,84.125,84.3,16
20090401|2008-12-09 14:30,9,84.05,84.05,84.05,84.05,4
20090401|2008-12-09 15:00,9,84.1,84.1,84.05,84.05,22
20090401|2008-12-09 15:30,9,84,84.05,84,84.05,12
20090401|2008-12-09 19:30,10,84.175,84.225,84.175,84.225,10
20090401|2008-12-09 20:00,10,84.175,84.375,84.175,84.375,2
20090401|2008-12-09 20:30,10,84.25,84.5,84.25,84.5,6
20090401|2008-12-09 21:30,10,84.4,84.4,84.25,84.25,3
20090401|2008-12-09 22:00,10,84.4,84.4,84.4,84.4,1
20090401|2008-12-09 22:30,10,84.475,84.475,84.475,84.475,4
20090401|2008-12-09 23:00,10,84.5,84.5,84.5,84.5,9
20090401|2008-12-10 01:30,10,84.5,84.5,84.5,84.5,2
20090401|2008-12-10 03:00,10,84.35,84.35,84.35,84.35,2
20090401|2008-12-10 03:30,10,84.25,84.25,84.05,84.05,2
20090401|2008-12-10 04:30,10,84.05,84.05,84.05,84.05,4
20090401|2008-12-10 06:00,10,84.5,84.5,84.5,84.5,6
20090401|2008-12-10 06:30,10,84.5,84.5,84.5,84.5,35
20090401|2008-12-10 07:00,10,84.5,84.7,84.5,84.7,50
20090401|2008-12-10 07:30,10,84.525,84.7,84.5,84.7,70
20090401|2008-12-10 08:00,10,84.575,84.6,84.5,84.5,24
20090401|2008-12-10 08:30,10,84.7,84.7,84.6,84.625,19
20090401|2008-12-10 09:00,10,84.625,85.5,84.575,85.3,267
20090401|2008-12-10 09:30,10,85.35,85.35,84.925,85.1,130
20090401|2008-12-10 10:00,10,85.1,85.1,84.95,85.1,115
20090401|2008-12-10 10:30,10,85.1,85.25,85,85.225,136
20090401|2008-12-10 11:00,10,85.35,85.45,85.15,85.225,88
20090401|2008-12-10 11:30,10,85.175,85.3,85.15,85.25,89
20090401|2008-12-10 12:00,10,85.3,85.4,85.25,85.4,29
20090401|2008-12-10 12:30,10,85.4,85.5,85.2,85.45,84
20090401|2008-12-10 13:00,10,85.4,85.45,85.2,85.2,71
20090401|2008-12-10 13:30,10,85.2,85.2,85.2,85.2,2
20090401|2008-12-10 14:00,10,85.3,85.4,85.3,85.4,39
20090401|2008-12-10 14:30,10,85.4,85.4,85.4,85.4,1
20090401|2008-12-10 19:00,11,85.4,85.4,85.35,85.35,4
20090401|2008-12-10 20:30,11,85.4,85.4,85.35,85.35,3
20090401|2008-12-10 21:00,11,85.35,85.35,85.35,85.35,2
20090401|2008-12-10 21:30,11,85.275,85.275,85.25,85.25,2
20090401|2008-12-11 02:30,11,85.275,85.275,85.275,85.275,1
20090401|2008-12-11 06:30,11,85.325,85.325,85.325,85.325,2
20090401|2008-12-11 07:30,11,85.3,85.45,85.3,85.4,10
20090401|2008-12-11 08:00,11,85.45,85.45,85.3,85.3,32
20090401|2008-12-11 08:30,11,85.25,85.275,85.05,85.225,42
20090401|2008-12-11 09:00,11,85.375,85.45,85.075,85.45,144
20090401|2008-12-11 09:30,11,85.35,85.55,85.25,85.25,63
20090401|2008-12-11 10:00,11,85.325,85.6,85.325,85.5,153
20090401|2008-12-11 10:30,11,85.4,85.6,85.325,85.6,44
20090401|2008-12-11 11:00,11,85.575,85.725,85.55,85.675,92
20090401|2008-12-11 11:30,11,85.7,85.75,85.65,85.675,38
20090401|2008-12-11 12:00,11,85.75,85.8,85.5,85.575,53
20090401|2008-12-11 12:30,11,85.65,85.75,85.575,85.675,56
20090401|2008-12-11 13:00,11,85.65,85.675,85.5,85.6,18
20090401|2008-12-11 13:30,11,85.625,85.625,85.625,85.625,1
20090401|2008-12-11 14:00,11,85.575,85.575,85.4,85.4,23
20090401|2008-12-11 14:30,11,85.325,85.325,85.2,85.2,5
20090401|2008-12-11 15:30,11,85.15,85.15,85.15,85.15,14
20090401|2008-12-11 18:00,12,85.05,85.05,85.05,85.05,6
20090401|2008-12-11 18:30,12,85.05,85.05,85.025,85.025,7
20090401|2008-12-11 20:30,12,85.025,85.1,85.025,85.1,78
20090401|2008-12-11 21:00,12,85,85,84.85,84.875,22
20090401|2008-12-11 21:30,12,84.75,85,84.5,85,58
20090401|2008-12-11 22:00,12,84.6,84.6,84.6,84.6,1
20090401|2008-12-11 22:30,12,84.65,84.675,84.65,84.675,8
20090401|2008-12-11 23:00,12,84.875,84.925,84.6,84.6,11
20090401|2008-12-11 23:30,12,84.6,84.6,84.6,84.6,1
20090401|2008-12-12 00:00,12,84.6,84.6,84.6,84.6,1
20090401|2008-12-12 05:00,12,84.6,84.725,84.6,84.625,10
20090401|2008-12-12 06:00,12,84.725,84.725,84.6,84.6,32
20090401|2008-12-12 06:30,12,84.55,84.6,84.275,84.275,37
20090401|2008-12-12 07:00,12,84.175,84.275,84.175,84.275,18
20090401|2008-12-12 07:30,12,84.2,84.25,84.1,84.25,37
20090401|2008-12-12 08:00,12,84.2,84.4,84.2,84.275,60
20090401|2008-12-12 08:30,12,84.275,84.725,84.275,84.725,61
20090401|2008-12-12 09:00,12,84.725,85,84.375,84.55,115
20090401|2008-12-12 09:30,12,84.625,84.85,84.5,84.8,79
20090401|2008-12-12 10:00,12,84.925,85.025,84.85,84.85,89
20090401|2008-12-12 10:30,12,84.85,84.95,84.775,84.875,54
20090401|2008-12-12 11:00,12,84.9,84.925,84.725,84.925,53
20090401|2008-12-12 11:30,12,84.95,85.6,84.95,85.575,146
20090401|2008-12-12 12:00,12,85.65,85.75,85.45,85.55,81
20090401|2008-12-12 12:30,12,85.475,85.5,84.85,85.1,51
20090401|2008-12-12 13:00,12,85,85.275,85,85.15,41
20090401|2008-12-12 13:30,12,85.125,85.5,85.125,85.5,52
20090401|2008-12-15 09:00,15,85.2,85.6,84.9,85.15,253
20090401|2008-12-15 09:30,15,85.2,85.35,84.9,84.975,103
20090401|2008-12-15 10:00,15,85.05,85.35,85.025,85.35,51
20090401|2008-12-15 10:30,15,85.3,85.4,85.25,85.3,61
20090401|2008-12-15 11:00,15,85.425,85.7,85.4,85.7,105
20090401|2008-12-15 11:30,15,85.7,85.7,85.5,85.625,88
20090401|2008-12-15 12:00,15,85.575,85.725,85.525,85.725,81
20090401|2008-12-15 12:30,15,85.8,86.175,85.8,86.175,168
20090401|2008-12-15 13:00,15,86.15,86.35,86.15,86.2,121
20090401|2008-12-15 13:30,15,86.15,86.2,86.15,86.175,15
20090401|2008-12-15 14:00,15,86.15,86.15,86.125,86.125,27
20090401|2008-12-15 14:30,15,86.125,86.2,86.125,86.2,17
20090401|2008-12-15 15:00,15,86.125,86.125,86.1,86.1,11
20090401|2008-12-15 15:30,15,86.2,86.2,86.2,86.2,8
20090401|2008-12-15 19:30,16,86.175,86.175,86.175,86.175,1
20090401|2008-12-15 20:00,16,86.2,86.2,86.2,86.2,1
20090401|2008-12-15 21:30,16,86.25,86.3,86.25,86.3,2
20090401|2008-12-15 22:00,16,86.3,86.3,86.3,86.3,2
20090401|2008-12-15 23:30,16,86.175,86.175,86.175,86.175,1
20090401|2008-12-16 01:00,16,86.35,86.35,86.35,86.35,1
20090401|2008-12-16 01:30,16,86.325,86.325,86.325,86.325,1
20090401|2008-12-16 05:00,16,86.15,86.15,86.15,86.15,2
20090401|2008-12-16 05:30,16,86.125,86.2,86.125,86.2,2
20090401|2008-12-16 06:00,16,86.2,86.2,86.2,86.2,4
20090401|2008-12-16 06:30,16,86.2,86.2,86.2,86.2,1
20090401|2008-12-16 07:00,16,86.2,86.2,86.2,86.2,5
20090401|2008-12-16 07:30,16,86.35,86.35,86.35,86.35,10
20090401|2008-12-16 08:00,16,86.35,86.35,86.25,86.25,11
20090401|2008-12-16 08:30,16,86.25,86.35,86.25,86.35,51
20090401|2008-12-16 09:00,16,86.35,86.95,86,86.95,367
20090401|2008-12-16 09:30,16,86.925,87.375,86.925,87.1,263
20090401|2008-12-16 10:00,16,87.05,87.325,86.85,87.05,85
20090401|2008-12-16 10:30,16,87.05,87.6,87,87.475,178
20090401|2008-12-16 11:00,16,87.65,88.825,87.425,88.675,529
20090401|2008-12-16 11:30,16,88.65,88.75,88.5,88.625,222
20090401|2008-12-16 12:00,16,88.525,88.9,88.525,88.9,90
20090401|2008-12-16 12:30,16,88.9,89.15,88.875,89.15,215
20090401|2008-12-16 13:00,16,89.1,89.15,89.1,89.15,6
20090401|2008-12-16 13:30,16,89.15,89.15,89.15,89.15,2
20090401|2008-12-16 14:00,16,89.15,89.15,89.15,89.15,1
20090401|2008-12-16 15:00,16,89.15,89.15,89.15,89.15,1
20090401|2008-12-16 15:30,16,89.15,89.15,89.15,89.15,1
20090401|2008-12-16 17:00,17,89.5,89.95,89.475,89.95,59
20090401|2008-12-16 17:30,17,89.775,89.775,89.55,89.75,7
20090401|2008-12-16 18:00,17,89.8,89.85,89.8,89.85,4
20090401|2008-12-16 18:30,17,89.75,89.825,89.7,89.825,15
20090401|2008-12-16 19:00,17,89.8,89.8,89.75,89.75,6
20090401|2008-12-16 19:30,17,89.725,89.725,89.575,89.575,13
20090401|2008-12-16 20:00,17,89.55,89.55,89.475,89.475,3
20090401|2008-12-16 20:30,17,89.425,89.5,89.425,89.5,3
20090401|2008-12-17 01:30,17,89.5,89.5,89.5,89.5,1
20090401|2008-12-17 04:00,17,89.6,89.625,89.6,89.625,6
20090401|2008-12-17 05:00,17,89.65,89.65,89.65,89.65,1
20090401|2008-12-17 06:30,17,89.4,89.4,89.375,89.375,6
20090401|2008-12-17 07:00,17,89.475,89.5,89.475,89.5,9
20090401|2008-12-17 07:30,17,89.55,89.7,89.55,89.7,16
20090401|2008-12-17 08:00,17,89.5,89.6,89.5,89.6,11
20090401|2008-12-17 08:30,17,89.725,89.75,89.525,89.6,38
20090401|2008-12-17 09:00,17,89.525,89.95,89.15,89.875,533
20090401|2008-12-17 09:30,17,89.75,89.95,89.25,89.5,208
20090401|2008-12-17 10:00,17,89.525,89.55,89.25,89.425,110
20090401|2008-12-17 10:30,17,89.35,89.35,88.6,89.2,192
20090401|2008-12-17 11:00,17,89.2,89.475,89,89.35,87
20090401|2008-12-17 11:30,17,89.275,89.275,89.1,89.25,26
20090401|2008-12-17 12:00,17,89.25,89.325,89.15,89.3,22
20090401|2008-12-17 12:30,17,89.35,89.775,89.3,89.4,91
20090401|2008-12-17 13:00,17,89.5,89.675,89.5,89.6,21
20090401|2008-12-17 13:30,17,89.375,89.5,89.3,89.5,45
20090401|2008-12-17 14:00,17,89.575,89.7,89.5,89.5,13
20090401|2008-12-17 14:30,17,89.5,89.5,89.5,89.5,2
20090401|2008-12-17 15:00,17,89.5,89.5,89.5,89.5,14
20090401|2008-12-17 15:30,17,89.45,89.45,89.45,89.45,2
20090401|2008-12-17 17:00,18,89.5,89.625,89.5,89.625,31
20090401|2008-12-17 18:00,18,89.35,89.35,89.35,89.35,5
20090401|2008-12-17 18:30,18,89.3,89.3,89.275,89.3,3
20090401|2008-12-17 19:00,18,89.175,89.3,89.175,89.175,3
20090401|2008-12-17 19:30,18,89.125,89.125,89.125,89.125,2
20090401|2008-12-17 20:00,18,89.3,89.3,89.3,89.3,1
20090401|2008-12-17 20:30,18,89.45,89.45,89.45,89.45,1
20090401|2008-12-17 22:00,18,89.3,89.3,89.3,89.3,10
20090401|2008-12-17 22:30,18,89.3,89.3,89.3,89.3,2
20090401|2008-12-17 23:00,18,89.3,89.3,89.3,89.3,1
20090401|2008-12-18 01:00,18,89.3,89.3,89.3,89.3,1
20090401|2008-12-18 03:00,18,89.175,89.175,89.175,89.175,1
20090401|2008-12-18 03:30,18,89.3,89.3,89.3,89.3,9
20090401|2008-12-18 04:00,18,89.3,89.35,89.3,89.35,3
20090401|2008-12-18 05:00,18,89.35,89.35,89.35,89.35,4
20090401|2008-12-18 05:30,18,89.325,89.325,89.325,89.325,4
20090401|2008-12-18 07:00,18,89.375,89.375,89.375,89.375,3
20090401|2008-12-18 07:30,18,89.3,89.35,89.3,89.3,54
20090401|2008-12-18 08:00,18,89.3,89.3,89.2,89.2,19
20090401|2008-12-18 08:30,18,89.2,89.25,88.825,88.825,50
20090401|2008-12-18 09:00,18,88.825,89,88,88.1,211
20090401|2008-12-18 09:30,18,88.075,88.35,87.95,88.2,225
20090401|2008-12-18 10:00,18,88.225,88.3,88,88,134
20090401|2008-12-18 10:30,18,88.15,88.225,88.025,88.05,86
20090401|2008-12-18 11:00,18,88.025,88.425,88.025,88.4,192
20090401|2008-12-18 11:30,18,88.4,88.65,88.35,88.475,99
20090401|2008-12-18 12:00,18,88.4,88.575,88.4,88.5,115
20090401|2008-12-18 12:30,18,88.45,88.55,88.3,88.5,135
20090401|2008-12-18 13:00,18,88.45,88.525,88.275,88.3,46
20090401|2008-12-18 13:30,18,88.275,88.3,88.275,88.3,8
20090401|2008-12-18 14:00,18,88.225,88.225,88.15,88.2,131
20090401|2008-12-18 14:30,18,88.2,88.2,88.075,88.075,52
20090401|2008-12-18 15:00,18,88.075,88.075,88.075,88.075,1
20090401|2008-12-18 15:30,18,88.05,88.1,88.05,88.1,5
20090401|2008-12-18 17:00,19,88.1,88.1,87.875,87.875,21
20090401|2008-12-18 18:00,19,88,88.075,88,88.075,3
20090401|2008-12-18 18:30,19,88.075,88.1,88.075,88.1,5
20090401|2008-12-18 19:00,19,88.1,88.1,88.1,88.1,9
20090401|2008-12-18 20:30,19,88.1,88.1,88.1,88.1,4
20090401|2008-12-18 21:00,19,88.1,88.1,88.1,88.1,14
20090401|2008-12-18 22:00,19,88.1,88.1,88.1,88.1,11
20090401|2008-12-19 07:00,19,87.9,87.975,87.9,87.975,7
20090401|2008-12-19 07:30,19,88,88,88,88,24
20090401|2008-12-19 08:00,19,88,88,87.95,87.95,21
20090401|2008-12-19 08:30,19,88,88.1,88,88,35
20090401|2008-12-19 09:00,19,88,88.225,87.875,88.225,150
20090401|2008-12-19 09:30,19,88.25,88.325,88.025,88.225,99
20090401|2008-12-19 10:00,19,88.15,88.2,88.05,88.175,26
20090401|2008-12-19 10:30,19,88.175,88.55,88,88.45,61
20090401|2008-12-19 11:00,19,88.375,88.95,88.375,88.8,86
20090401|2008-12-19 11:30,19,88.825,88.95,88.7,88.925,26
20090401|2008-12-19 12:00,19,89.05,90.15,89.05,90.15,171
20090401|2008-12-19 12:30,19,90.1,90.125,89.1,89.4,211
20090401|2008-12-19 13:00,19,89.3,89.45,89.275,89.375,63
20090401|2008-12-19 13:30,19,89.4,89.575,89.3,89.55,15
20090401|2008-12-22 09:00,22,89.2,89.225,88.7,88.8,182
20090401|2008-12-22 09:30,22,89,89.15,88.95,89.025,47
20090401|2008-12-22 10:00,22,89.025,89.025,88.9,88.9,52
20090401|2008-12-22 10:30,22,88.825,88.825,88.375,88.6,88
20090401|2008-12-22 11:00,22,88.575,88.575,88.3,88.5,71
20090401|2008-12-22 11:30,22,88.575,88.75,88.525,88.75,19
20090401|2008-12-22 12:00,22,88.725,88.775,88.55,88.675,27
20090401|2008-12-22 12:30,22,88.725,89.025,88.7,89.025,117
20090401|2008-12-22 13:00,22,88.85,88.925,88.8,88.925,17
20090401|2008-12-22 13:30,22,88.85,88.85,88.825,88.825,3
20090401|2008-12-22 14:00,22,88.775,88.85,88.75,88.85,18
20090401|2008-12-22 14:30,22,88.875,88.875,88.875,88.875,4
20090401|2008-12-22 15:00,22,88.875,88.875,88.875,88.875,5
20090401|2008-12-22 15:30,22,88.8,88.8,88.65,88.65,19
20090401|2008-12-22 17:00,23,88.675,88.675,88.675,88.675,2
20090401|2008-12-22 17:30,23,88.65,88.65,88.65,88.65,1
20090401|2008-12-22 20:00,23,88.775,88.775,88.7,88.7,5
20090401|2008-12-22 21:30,23,88.825,88.825,88.825,88.825,1
20090401|2008-12-22 22:00,23,88.7,88.7,88.7,88.7,1
20090401|2008-12-22 23:00,23,88.825,88.825,88.825,88.825,1
20090401|2008-12-23 06:00,23,88.875,88.875,88.875,88.875,1
20090401|2008-12-23 07:00,23,88.875,88.975,88.875,88.975,7
20090401|2008-12-23 07:30,23,89.05,89.075,88.975,88.975,11
20090401|2008-12-23 08:00,23,89.15,89.15,89.05,89.1,28
20090401|2008-12-23 08:30,23,89.1,89.1,88.975,88.975,2
20090401|2008-12-23 09:00,23,89.25,89.3,89,89.25,57
20090401|2008-12-23 09:30,23,89.35,89.35,89.1,89.3,80
20090401|2008-12-23 10:00,23,89.35,89.5,89.025,89.15,111
20090401|2008-12-23 10:30,23,89.05,89.2,88.95,89.1,99
20090401|2008-12-23 11:00,23,89.2,89.35,89.15,89.35,81
20090401|2008-12-23 11:30,23,89.4,89.4,89.25,89.25,53
20090401|2008-12-23 12:00,23,89.375,89.45,89.15,89.325,41
20090401|2008-12-23 12:30,23,89.425,89.775,89.3,89.75,96
20090401|2008-12-23 13:00,23,89.65,89.65,89.35,89.425,19
20090401|2008-12-23 13:30,23,89.4,89.4,89.175,89.175,2
20090401|2008-12-23 14:00,23,89.4,89.4,89.4,89.4,3
20090401|2008-12-23 15:30,23,89.55,89.6,89.55,89.6,25
20090401|2008-12-23 17:00,24,89.25,89.375,89.25,89.375,12
20090401|2008-12-23 17:30,24,89.575,89.575,89.575,89.575,7
20090401|2008-12-23 18:00,24,89.6,89.875,89.6,89.875,43
20090401|2008-12-23 18:30,24,89.8,89.8,89.8,89.8,2
20090401|2008-12-23 19:00,24,89.8,89.875,89.8,89.875,60
20090401|2008-12-23 20:00,24,89.625,89.625,89.625,89.625,1
20090401|2008-12-23 20:30,24,89.925,89.925,89.925,89.925,20
20090401|2008-12-23 21:00,24,89.85,89.85,89.85,89.85,17
20090401|2008-12-24 06:00,24,89.675,89.675,89.6,89.6,4
20090401|2008-12-24 06:30,24,89.6,89.7,89.6,89.7,2
20090401|2008-12-24 07:00,24,89.7,89.7,89.7,89.7,12
20090401|2008-12-24 11:00,24,90.25,90.725,90.25,90.575,95
20090401|2008-12-24 11:30,24,90.65,91.05,90.65,91.05,124
20090401|2008-12-26 05:00,26,91.05,91.15,91.05,91.15,3
20090401|2008-12-26 05:30,26,91.15,91.15,90.95,90.95,9
20090401|2008-12-26 06:00,26,90.9,90.9,90.9,90.9,1
20090401|2008-12-26 07:30,26,90.9,91.2,90.9,91.2,45
20090401|2008-12-26 08:00,26,90.9,91.25,90.9,90.9,75
20090401|2008-12-26 08:30,26,90.725,90.9,90.425,90.8,78
20090401|2008-12-26 09:00,26,90.725,90.725,89.65,89.65,133
20090401|2008-12-26 09:30,26,89.75,89.95,89.575,89.8,26
20090401|2008-12-26 10:00,26,89.95,89.95,89.725,89.725,17
20090401|2008-12-26 10:30,26,89.7,89.75,88.375,89.45,190
20090401|2008-12-26 11:00,26,89.475,89.5,89.25,89.25,58
20090401|2008-12-26 11:30,26,89.25,89.3,89.2,89.3,10
20090401|2008-12-26 12:00,26,89.25,89.25,89,89.125,35
20090401|2008-12-26 12:30,26,89.1,89.1,88.825,89,62
20090401|2008-12-26 13:00,26,89,89,88.95,89,23
20090401|2008-12-29 09:00,29,89.05,89.75,89.05,89.625,302
20090401|2008-12-29 09:30,29,89.65,89.65,89.4,89.4,109
20090401|2008-12-29 10:00,29,89.45,89.55,89.375,89.5,67
20090401|2008-12-29 10:30,29,89.55,89.75,89.5,89.5,48
20090401|2008-12-29 11:00,29,89.575,89.575,89.375,89.375,32
20090401|2008-12-29 11:30,29,89.35,89.5,89.25,89.25,54
20090401|2008-12-29 12:00,29,89.25,89.3,89.075,89.3,79
20090401|2008-12-29 12:30,29,89.3,89.5,89.2,89.4,57
20090401|2008-12-29 13:00,29,89.4,89.475,89.4,89.475,7
20090401|2008-12-29 13:30,29,89.55,89.6,89.55,89.6,4
20090401|2008-12-29 14:30,29,89.4,89.4,89.35,89.35,10
20090401|2008-12-29 17:30,30,89.35,89.35,89.35,89.35,3
20090401|2008-12-29 18:00,30,89.35,89.35,89.325,89.325,8
20090401|2008-12-29 20:00,30,89.475,89.475,89.475,89.475,1
20090401|2008-12-29 21:30,30,89.4,89.4,89.4,89.4,1
20090401|2008-12-29 22:00,30,89.45,89.5,89.45,89.5,2
20090401|2008-12-30 02:00,30,89.525,89.525,89.525,89.525,1
20090401|2008-12-30 03:00,30,89.425,89.425,89.375,89.375,2
20090401|2008-12-30 05:30,30,89.525,89.525,89.525,89.525,2
20090401|2008-12-30 06:30,30,89.6,89.6,89.6,89.6,1
20090401|2008-12-30 07:00,30,89.5,89.5,89.4,89.4,5
20090401|2008-12-30 07:30,30,89.5,89.65,89.5,89.65,7
20090401|2008-12-30 08:00,30,89.55,89.55,89.55,89.55,3
20090401|2008-12-30 08:30,30,89.55,89.65,89.525,89.6,54
20090401|2008-12-30 09:00,30,89.65,89.7,89.25,89.55,153
20090401|2008-12-30 09:30,30,89.725,89.725,89.3,89.45,45
20090401|2008-12-30 10:00,30,89.475,89.675,89.45,89.575,16
20090401|2008-12-30 10:30,30,89.6,89.8,89.6,89.75,46
20090401|2008-12-30 11:00,30,89.8,89.825,89.7,89.725,35
20090401|2008-12-30 11:30,30,89.775,89.8,89.625,89.625,27
20090401|2008-12-30 12:00,30,89.625,89.625,89.45,89.45,38
20090401|2008-12-30 12:30,30,89.35,89.525,89.15,89.525,181
20090401|2008-12-30 13:00,30,89.4,89.5,89.35,89.4,46
20090401|2008-12-30 13:30,30,89.4,89.5,89.4,89.5,35
20090401|2008-12-30 14:00,30,89.425,89.45,89.4,89.4,3
20090401|2008-12-30 14:30,30,89.4,89.575,89.4,89.55,28
20090401|2008-12-30 21:30,31,89.45,89.525,89.45,89.525,2
20090401|2008-12-30 22:00,31,89.4,89.4,89.4,89.4,2
20090401|2008-12-30 23:00,31,89.4,89.4,89.4,89.4,15
20090401|2008-12-31 02:30,31,89.4,89.4,89.4,89.4,1
20090401|2008-12-31 06:30,31,89.4,89.4,89.325,89.325,8
20090401|2008-12-31 07:00,31,89.3,89.35,89.3,89.35,6
20090401|2008-12-31 07:30,31,89.35,89.35,89.35,89.35,1
20090401|2008-12-31 08:00,31,89.425,89.425,89.425,89.425,1
20090401|2008-12-31 08:30,31,89.45,89.45,89.1,89.1,50
20090401|2008-12-31 09:00,31,89.1,89.1,88.5,88.65,266
20090401|2008-12-31 09:30,31,88.675,88.75,88.55,88.725,216
20090401|2008-12-31 10:00,31,88.75,88.8,88.65,88.75,61
20090401|2008-12-31 10:30,31,88.775,88.875,88.725,88.8,35
20090401|2008-12-31 11:00,31,88.75,88.8,88.65,88.7,91
20090401|2008-12-31 11:30,31,88.825,89.1,88.75,88.95,30
20090401|2008-12-31 12:00,31,88.925,88.95,88.75,88.95,14
20090401|2008-12-31 12:30,31,89,89.425,88.875,89.175,325
20090401|2008-12-31 13:00,31,89.175,89.6,89.125,89.2,135
20090401|2008-12-31 13:30,31,89.25,89.3,89.175,89.2,9
20090401|2008-12-31 15:00,31,89.425,89.425,89.425,89.425,1
20090401|2008-12-31 15:30,31,89.325,89.35,89.325,89.35,11
20090401|2009-01-02 05:00,2,89.6,90.225,89.6,90.225,18
20090401|2009-01-02 05:30,2,90.2,90.25,90.05,90.15,20
20090401|2009-01-02 06:00,2,90.05,90.225,90.025,90.025,8
20090401|2009-01-02 06:30,2,90.3,90.3,90.025,90.1,16
20090401|2009-01-02 07:00,2,90.1,90.35,90,90.35,73
20090401|2009-01-02 07:30,2,90.2,90.2,90,90,29
20090401|2009-01-02 08:00,2,90.075,90.2,90,90,26
20090401|2009-01-02 08:30,2,90,90.075,89.9,89.9,23
20090401|2009-01-02 09:00,2,89.875,91.55,89.775,91.525,660
20090401|2009-01-02 09:30,2,91.4,91.9,90.925,91.3,266
20090401|2009-01-02 10:00,2,91.2,91.325,90.975,91.175,134
20090401|2009-01-02 10:30,2,91.2,91.3,91,91.3,173
20090401|2009-01-02 11:00,2,91.275,91.4,91.175,91.175,189
20090401|2009-01-02 11:30,2,91.275,91.425,91.25,91.275,132
20090401|2009-01-02 12:00,2,91.25,91.275,90.625,90.9,268
20090401|2009-01-02 12:30,2,90.925,90.925,90.575,90.75,154
20090401|2009-01-02 13:00,2,90.6,91.025,90.55,91,110
20090401|2009-01-02 13:30,2,90.925,91.1,90.9,91,15
20090401|2009-01-05 09:00,5,90.7,91.075,90.175,90.2,321
20090401|2009-01-05 09:30,5,90.25,90.55,90.2,90.4,127
20090401|2009-01-05 10:00,5,90.375,90.5,90.2,90.5,58
20090401|2009-01-05 10:30,5,90.5,90.75,90.45,90.475,83
20090401|2009-01-05 11:00,5,90.475,90.85,90.475,90.825,200
20090401|2009-01-05 11:30,5,90.8,90.825,90.65,90.75,63
20090401|2009-01-05 12:00,5,90.85,91.15,90.825,91,337
20090401|2009-01-05 12:30,5,91,91.075,90.3,90.5,298
20090401|2009-01-05 13:00,5,90.5,90.6,90.425,90.6,114
20090401|2009-01-05 13:30,5,90.6,90.6,90.5,90.5,48
20090401|2009-01-05 14:00,5,90.425,90.5,90.4,90.5,14
20090401|2009-01-05 15:30,5,90.5,90.5,90.5,90.5,5
20090401|2009-01-05 17:00,6,90.25,90.25,90.25,90.25,6
20090401|2009-01-05 18:00,6,90.675,90.725,90.675,90.725,2
20090401|2009-01-05 19:30,6,90.625,90.625,90.625,90.625,1
20090401|2009-01-05 21:00,6,90.6,90.6,90.6,90.6,1
20090401|2009-01-06 01:30,6,90.625,90.625,90.625,90.625,4
20090401|2009-01-06 02:30,6,90.625,90.625,90.6,90.6,3
20090401|2009-01-06 03:00,6,90.55,90.55,90.55,90.55,1
20090401|2009-01-06 04:00,6,90.575,90.575,90.575,90.575,1
20090401|2009-01-06 04:30,6,90.6,90.7,90.6,90.7,15
20090401|2009-01-06 06:30,6,90.7,90.7,90.7,90.7,3
20090401|2009-01-06 07:00,6,90.75,90.75,90.75,90.75,1
20090401|2009-01-06 07:30,6,90.9,91,90.9,91,68
20090401|2009-01-06 08:00,6,91,91.025,90.95,90.95,18
20090401|2009-01-06 08:30,6,91,91.15,90.975,91.1,84
20090401|2009-01-06 09:00,6,91.1,91.55,90.95,91.225,458
20090401|2009-01-06 09:30,6,91.25,91.825,91.175,91.55,347
20090401|2009-01-06 10:00,6,91.55,92.05,91.475,91.95,673
20090401|2009-01-06 10:30,6,92,92.125,91.45,91.475,302
20090401|2009-01-06 11:00,6,91.45,91.7,91.4,91.625,87
20090401|2009-01-06 11:30,6,91.65,92,91.6,91.875,230
20090401|2009-01-06 12:00,6,91.825,91.875,91.525,91.6,155
20090401|2009-01-06 12:30,6,91.5,91.625,90.975,91.325,362
20090401|2009-01-06 13:00,6,91.375,91.525,91.2,91.25,188
20090401|2009-01-06 13:30,6,91.1,91.3,91.05,91.25,46
20090401|2009-01-06 14:30,6,91.175,91.25,91.175,91.25,3
20090401|2009-01-06 15:00,6,91.15,91.15,91.05,91.05,16
20090401|2009-01-06 15:30,6,91.1,91.1,91,91,22
20090401|2009-01-06 17:00,7,91.125,91.125,91.125,91.125,1
20090401|2009-01-06 18:00,7,91.05,91.05,91.05,91.05,7
20090401|2009-01-06 18:30,7,91.075,91.075,91.075,91.075,5
20090401|2009-01-06 19:30,7,91.05,91.05,91.05,91.05,10
20090401|2009-01-06 20:00,7,91.1,91.125,91.1,91.125,5
20090401|2009-01-06 21:00,7,91.225,91.25,91.225,91.25,2
20090401|2009-01-06 21:30,7,91.225,91.45,91.225,91.45,49
20090401|2009-01-06 22:00,7,91.225,91.225,91.2,91.2,2
20090401|2009-01-06 22:30,7,91.15,91.15,91.05,91.05,5
20090401|2009-01-07 03:00,7,91.225,91.275,91.225,91.275,3
20090401|2009-01-07 06:30,7,91.225,91.25,91.225,91.25,4
20090401|2009-01-07 07:00,7,91.2,91.2,91.05,91.15,17
20090401|2009-01-07 07:30,7,91.2,91.275,91.05,91.05,30
20090401|2009-01-07 08:00,7,91.05,91.075,90.65,90.8,132
20090401|2009-01-07 08:30,7,90.775,90.875,90.6,90.6,88
20090401|2009-01-07 09:00,7,90.6,90.675,89.85,89.975,496
20090401|2009-01-07 09:30,7,90.025,90.1,89.25,89.425,342
20090401|2009-01-07 10:00,7,89.45,89.675,89.4,89.675,204
20090401|2009-01-07 10:30,7,89.675,89.75,89.425,89.425,170
20090401|2009-01-07 11:00,7,89.475,89.525,89.35,89.4,177
20090401|2009-01-07 11:30,7,89.35,89.6,89.275,89.475,277
20090401|2009-01-07 12:00,7,89.5,89.575,89.35,89.4,180
20090401|2009-01-07 12:30,7,89.4,89.4,89,89,223
20090401|2009-01-07 13:00,7,89,89.125,88.7,88.7,138
20090401|2009-01-07 13:30,7,88.7,88.85,88.7,88.775,40
20090401|2009-01-07 14:00,7,88.75,88.95,88.7,88.95,24
20090401|2009-01-07 14:30,7,88.95,89.025,88.95,89.025,17
20090401|2009-01-07 15:00,7,88.8,88.8,88.775,88.775,4
20090401|2009-01-07 15:30,7,88.75,89.075,88.75,89.075,23
20090401|2009-01-07 17:00,8,88.9,88.9,88.65,88.7,17
20090401|2009-01-07 17:30,8,88.725,88.75,88.6,88.75,32
20090401|2009-01-07 19:30,8,88.8,88.925,88.8,88.925,2
20090401|2009-01-07 20:00,8,88.8,88.8,88.7,88.7,66
20090401|2009-01-07 20:30,8,88.65,88.65,88.6,88.6,5
20090401|2009-01-07 21:30,8,88.75,88.75,88.75,88.75,2
20090401|2009-01-08 02:00,8,88.775,88.775,88.775,88.775,5
20090401|2009-01-08 03:00,8,88.725,88.725,88.725,88.725,2
20090401|2009-01-08 03:30,8,88.9,88.9,88.9,88.9,1
20090401|2009-01-08 04:00,8,89,89,89,89,10
20090401|2009-01-08 05:30,8,88.9,88.9,88.9,88.9,9
20090401|2009-01-08 06:30,8,88.875,88.875,88.7,88.7,2
20090401|2009-01-08 07:00,8,88.825,88.825,88.8,88.8,6
20090401|2009-01-08 07:30,8,88.825,88.975,88.8,88.8,27
20090401|2009-01-08 08:00,8,88.85,89,88.8,88.8,15
20090401|2009-01-08 08:30,8,88.85,88.95,88.85,88.875,60
20090401|2009-01-08 09:00,8,88.85,89.2,88.65,89.125,344
20090401|2009-01-08 09:30,8,89.2,89.2,88.85,89.1,226
20090401|2009-01-08 10:00,8,89.1,89.25,88.95,89.05,125
20090401|2009-01-08 10:30,8,89,89.025,88.8,88.8,238
20090401|2009-01-08 11:00,8,88.775,88.825,88.175,88.2,317
20090401|2009-01-08 11:30,8,88.2,88.2,87.55,87.65,550
20090401|2009-01-08 12:00,8,87.65,87.85,87.3,87.45,347
20090401|2009-01-08 12:30,8,87.475,87.525,86.975,87.15,507
20090401|2009-01-08 13:00,8,87.1,87.15,86.825,86.925,250
20090401|2009-01-08 13:30,8,86.925,86.95,86.85,86.925,61
20090401|2009-01-08 14:00,8,86.9,87.2,86.9,87.15,21
20090401|2009-01-08 14:30,8,87.15,87.2,87.1,87.2,19
20090401|2009-01-08 15:00,8,87.175,87.4,87.175,87.4,29
20090401|2009-01-08 15:30,8,87.35,87.5,87.3,87.3,17
20090401|2009-01-08 17:00,9,87.3,87.35,87.275,87.275,9
20090401|2009-01-08 17:30,9,87.275,87.4,87.275,87.275,9
20090401|2009-01-08 18:00,9,87.275,87.275,87.275,87.275,4
20090401|2009-01-08 19:00,9,87.425,87.425,87.35,87.35,2
20090401|2009-01-08 19:30,9,87.4,87.4,87.35,87.35,12
20090401|2009-01-08 20:00,9,87.35,87.35,87.3,87.3,12
20090401|2009-01-08 20:30,9,87.3,87.3,87.275,87.275,9
20090401|2009-01-08 21:00,9,87.4,87.4,87.4,87.4,11
20090401|2009-01-09 00:30,9,87.35,87.35,87.35,87.35,1
20090401|2009-01-09 01:30,9,87.475,87.475,87.475,87.475,1
20090401|2009-01-09 02:00,9,87.475,87.475,87.475,87.475,1
20090401|2009-01-09 03:00,9,87.475,87.475,87.45,87.45,4
20090401|2009-01-09 03:30,9,87.475,87.475,87.475,87.475,1
20090401|2009-01-09 04:00,9,87.475,87.5,87.475,87.5,15
20090401|2009-01-09 05:00,9,87.35,87.5,87.35,87.5,3
20090401|2009-01-09 06:00,9,87.35,87.35,87.3,87.3,5
20090401|2009-01-09 06:30,9,87.35,87.35,87.35,87.35,1
20090401|2009-01-09 07:00,9,87.375,87.4,87.25,87.25,86
20090401|2009-01-09 07:30,9,87.25,87.35,87.25,87.325,16
20090401|2009-01-09 08:00,9,87.325,87.375,87.25,87.25,17
20090401|2009-01-09 08:30,9,87.25,87.25,86.775,86.825,107
20090401|2009-01-09 09:00,9,86.925,87.375,86.7,87.275,387
20090401|2009-01-09 09:30,9,87.35,87.475,87.175,87.425,318
20090401|2009-01-09 10:00,9,87.4,87.525,87.2,87.325,243
20090401|2009-01-09 10:30,9,87.4,87.55,87.35,87.4,171
20090401|2009-01-09 11:00,9,87.45,87.525,87.125,87.375,174
20090401|2009-01-09 11:30,9,87.375,87.4,87.2,87.2,92
20090401|2009-01-09 12:00,9,87.2,87.325,86.925,86.925,199
20090401|2009-01-09 12:30,9,86.85,87.05,86.575,86.75,362
20090401|2009-01-09 13:00,9,86.85,86.9,86.65,86.65,277
20090401|2009-01-09 13:30,9,86.725,86.775,86.7,86.7,27
20090401|2009-01-12 09:00,12,86.55,86.825,86.4,86.55,519
20090401|2009-01-12 09:30,12,86.575,87.175,86.5,86.975,419
20090401|2009-01-12 10:00,12,87.025,87.05,86.7,86.75,135
20090401|2009-01-12 10:30,12,86.75,86.9,86.7,86.825,208
20090401|2009-01-12 11:00,12,86.85,86.9,86.7,86.725,135
20090401|2009-01-12 11:30,12,86.725,86.775,86.55,86.6,338
20090401|2009-01-12 12:00,12,86.625,86.7,86.375,86.6,277
20090401|2009-01-12 12:30,12,86.6,86.75,86.475,86.475,207
20090401|2009-01-12 13:00,12,86.5,86.5,86.175,86.35,126
20090401|2009-01-12 13:30,12,86.35,86.35,86.3,86.35,23
20090401|2009-01-12 14:00,12,86.35,86.35,86.3,86.3,13
20090401|2009-01-12 14:30,12,86.275,86.35,86.275,86.35,16
20090401|2009-01-12 15:00,12,86.35,86.35,86.3,86.3,30
20090401|2009-01-12 15:30,12,86.3,86.4,86.3,86.4,20
20090401|2009-01-12 17:00,13,86.4,86.4,86.375,86.375,12
20090401|2009-01-12 17:30,13,86.4,86.4,86.4,86.4,5
20090401|2009-01-12 18:00,13,86.375,86.6,86.375,86.6,19
20090401|2009-01-12 18:30,13,86.55,86.55,86.525,86.525,13
20090401|2009-01-12 19:00,13,86.45,86.45,86.45,86.45,1
20090401|2009-01-12 19:30,13,86.55,86.55,86.55,86.55,1
20090401|2009-01-12 20:00,13,86.55,86.6,86.55,86.6,24
20090401|2009-01-12 20:30,13,86.65,86.675,86.625,86.625,4
20090401|2009-01-12 21:30,13,86.55,86.55,86.55,86.55,2
20090401|2009-01-12 22:00,13,86.525,86.525,86.525,86.525,2
20090401|2009-01-12 22:30,13,86.55,86.55,86.55,86.55,1
20090401|2009-01-13 00:30,13,86.475,86.475,86.475,86.475,2
20090401|2009-01-13 02:00,13,86.475,86.475,86.475,86.475,1
20090401|2009-01-13 03:00,13,86.525,86.525,86.45,86.45,7
20090401|2009-01-13 03:30,13,86.425,86.425,86.425,86.425,3
20090401|2009-01-13 04:00,13,86.425,86.425,86.425,86.425,6
20090401|2009-01-13 04:30,13,86.425,86.475,86.425,86.475,2
20090401|2009-01-13 05:00,13,86.4,86.4,86.4,86.4,1
20090401|2009-01-13 05:30,13,86.35,86.45,86.35,86.45,15
20090401|2009-01-13 06:00,13,86.475,86.5,86.475,86.5,3
20090401|2009-01-13 07:00,13,86.4,86.65,86.4,86.65,11
20090401|2009-01-13 07:30,13,86.55,86.8,86.55,86.8,35
20090401|2009-01-13 08:00,13,86.775,86.85,86.625,86.7,19
20090401|2009-01-13 08:30,13,86.85,87.15,86.75,86.95,91
20090401|2009-01-13 09:00,13,87,88.475,86.9,87.35,583
20090401|2009-01-13 09:30,13,87.4,87.575,87.35,87.35,164
20090401|2009-01-13 10:00,13,87.325,87.7,87.325,87.625,292
20090401|2009-01-13 10:30,13,87.625,88.075,87.625,88.075,305
20090401|2009-01-13 11:00,13,88.1,88.175,87.825,87.95,123
20090401|2009-01-13 11:30,13,87.975,88,87.75,87.85,131
20090401|2009-01-13 12:00,13,87.875,87.925,87.775,87.925,96
20090401|2009-01-13 12:30,13,87.875,87.9,87.475,87.575,404
20090401|2009-01-13 13:00,13,87.6,87.6,87.2,87.275,284
20090401|2009-01-13 13:30,13,87.3,87.375,87.3,87.3,52
20090401|2009-01-13 14:00,13,87.275,87.4,87.275,87.4,2
20090401|2009-01-13 15:00,13,87.45,87.525,87.425,87.425,22
20090401|2009-01-13 15:30,13,87.525,87.625,87.5,87.625,19
20090401|2009-01-13 17:00,14,87.675,87.675,87.6,87.675,16
20090401|2009-01-13 17:30,14,87.675,87.675,87.675,87.675,1
20090401|2009-01-13 18:00,14,87.7,87.8,87.7,87.8,58
20090401|2009-01-13 18:30,14,87.8,87.8,87.8,87.8,7
20090401|2009-01-13 19:00,14,87.825,87.825,87.825,87.825,5
20090401|2009-01-13 19:30,14,87.925,87.925,87.925,87.925,1
20090401|2009-01-13 20:00,14,87.8,87.8,87.8,87.8,1
20090401|2009-01-13 20:30,14,87.8,87.8,87.75,87.75,30
20090401|2009-01-13 21:30,14,87.9,87.9,87.9,87.9,11
20090401|2009-01-13 22:30,14,87.9,87.9,87.9,87.9,1
20090401|2009-01-14 00:30,14,87.8,87.875,87.8,87.875,11
20090401|2009-01-14 01:00,14,87.875,87.875,87.75,87.75,7
20090401|2009-01-14 02:30,14,87.875,87.875,87.875,87.875,3
20090401|2009-01-14 04:00,14,87.875,87.875,87.875,87.875,2
20090401|2009-01-14 04:30,14,87.875,87.875,87.875,87.875,2
20090401|2009-01-14 05:30,14,87.9,87.9,87.9,87.9,1
20090401|2009-01-14 06:00,14,87.8,87.8,87.8,87.8,1
20090401|2009-01-14 06:30,14,87.75,87.75,87.7,87.7,26
20090401|2009-01-14 07:00,14,87.7,87.7,87.3,87.3,33
20090401|2009-01-14 07:30,14,87.275,87.275,87.1,87.15,95
20090401|2009-01-14 08:00,14,87.25,87.25,86.85,87.025,153
20090401|2009-01-14 08:30,14,87,87.05,86.85,86.9,145
20090401|2009-01-14 09:00,14,86.925,87.2,86.4,86.425,947
20090401|2009-01-14 09:30,14,86.375,86.5,85.45,86.1,1130
20090401|2009-01-14 10:00,14,86.1,86.85,86.1,86.825,447
20090401|2009-01-14 10:30,14,86.75,87.35,86.675,87.25,358
20090401|2009-01-14 11:00,14,87.3,87.4,86.975,86.975,177
20090401|2009-01-14 11:30,14,87.1,87.35,86.8,87.35,264
20090401|2009-01-14 12:00,14,87.375,87.4,87,87.025,171
20090401|2009-01-14 12:30,14,86.95,87.1,86.675,86.8,422
20090401|2009-01-14 13:00,14,86.8,86.875,86.6,86.85,214
20090401|2009-01-14 13:30,14,86.85,87.05,86.6,86.95,19
20090401|2009-01-14 14:00,14,86.95,86.95,86.8,86.85,11
20090401|2009-01-14 14:30,14,86.85,86.925,86.575,86.925,44
20090401|2009-01-14 15:00,14,86.825,86.825,86.825,86.825,2
20090401|2009-01-14 15:30,14,86.7,86.925,86.7,86.925,4
20090401|2009-01-14 17:00,15,86.925,86.925,86.7,86.7,86
20090401|2009-01-14 17:30,15,86.7,86.9,86.7,86.9,16
20090401|2009-01-14 18:00,15,86.85,86.85,86.85,86.85,9
20090401|2009-01-14 18:30,15,86.8,86.8,86.8,86.8,1
20090401|2009-01-14 19:00,15,86.6,86.6,86.6,86.6,9
20090401|2009-01-14 19:30,15,86.6,86.6,86.575,86.575,12
20090401|2009-01-14 20:00,15,86.55,86.65,86.55,86.55,26
20090401|2009-01-14 20:30,15,86.75,86.75,86.75,86.75,1
20090401|2009-01-14 21:30,15,86.75,86.85,86.75,86.85,13
20090401|2009-01-14 22:00,15,86.75,86.75,86.7,86.7,3
20090401|2009-01-14 22:30,15,86.725,86.775,86.725,86.775,3
20090401|2009-01-14 23:30,15,86.9,86.9,86.9,86.9,4
20090401|2009-01-15 01:00,15,86.9,86.9,86.9,86.9,1
20090401|2009-01-15 02:00,15,86.925,87,86.925,87,24
20090401|2009-01-15 03:30,15,86.9,86.9,86.9,86.9,2
20090401|2009-01-15 04:30,15,87.1,87.1,87.1,87.1,2
20090401|2009-01-15 06:00,15,86.925,86.925,86.925,86.925,1
20090401|2009-01-15 06:30,15,86.925,87.1,86.925,87.1,13
20090401|2009-01-15 07:00,15,86.85,86.85,86.775,86.85,13
20090401|2009-01-15 07:30,15,86.8,87.775,86.8,87,205
20090401|2009-01-15 08:00,15,86.85,87.15,86.85,87.15,137
20090401|2009-01-15 08:30,15,87.2,87.4,86.9,87.05,340
20090401|2009-01-15 09:00,15,86.975,87.125,86.2,86.225,873
20090401|2009-01-15 09:30,15,86.2,86.75,86.2,86.625,430
20090401|2009-01-15 10:00,15,86.6,86.825,86.575,86.775,178
20090401|2009-01-15 10:30,15,86.775,86.95,86.575,86.775,165
20090401|2009-01-15 11:00,15,86.8,87.1,86.7,86.85,118
20090401|2009-01-15 11:30,15,86.8,86.85,86.5,86.775,273
20090401|2009-01-15 12:00,15,86.775,87.475,86.725,87.2,265
20090401|2009-01-15 12:30,15,87.25,88,87.175,87.325,581
20090401|2009-01-15 13:00,15,87.575,87.575,87.15,87.5,310
20090401|2009-01-15 13:30,15,87.575,87.725,87.575,87.65,26
20090401|2009-01-15 14:00,15,87.725,87.775,87.7,87.7,36
20090401|2009-01-15 14:30,15,87.525,87.775,87.525,87.775,30
20090401|2009-01-15 15:00,15,87.675,87.675,87.6,87.6,7
20090401|2009-01-15 15:30,15,87.65,87.65,87.5,87.5,5
20090401|2009-01-15 17:30,16,87.525,87.525,87.45,87.5,13
20090401|2009-01-15 18:00,16,87.5,87.6,87.425,87.6,4
20090401|2009-01-15 18:30,16,87.6,87.675,87.575,87.675,16
20090401|2009-01-15 19:00,16,87.65,87.65,87.65,87.65,1
20090401|2009-01-15 19:30,16,87.65,87.7,87.65,87.7,3
20090401|2009-01-15 20:00,16,87.7,87.7,87.65,87.65,6
20090401|2009-01-15 22:00,16,87.65,87.725,87.65,87.725,4
20090401|2009-01-16 02:00,16,87.6,87.6,87.6,87.6,1
20090401|2009-01-16 04:00,16,87.75,87.775,87.75,87.775,5
20090401|2009-01-16 04:30,16,87.775,87.775,87.75,87.75,2
20090401|2009-01-16 05:00,16,87.775,87.775,87.775,87.775,1
20090401|2009-01-16 05:30,16,87.75,87.75,87.75,87.75,1
20090401|2009-01-16 06:00,16,87.775,87.775,87.75,87.75,2
20090401|2009-01-16 06:30,16,87.775,87.8,87.775,87.8,6
20090401|2009-01-16 07:30,16,87.75,87.775,87.725,87.775,10
20090401|2009-01-16 08:00,16,87.85,88,87.75,88,103
20090401|2009-01-16 08:30,16,87.875,88.25,87.875,88.075,157
20090401|2009-01-16 09:00,16,88.025,88.325,87.8,88.05,344
20090401|2009-01-16 09:30,16,88,88.05,87.75,87.85,264
20090401|2009-01-16 10:00,16,87.825,87.95,87.75,87.95,177
20090401|2009-01-16 10:30,16,87.95,88,87.6,87.7,237
20090401|2009-01-16 11:00,16,87.8,87.95,87.55,87.6,361
20090401|2009-01-16 11:30,16,87.6,87.8,87.575,87.7,109
20090401|2009-01-16 12:00,16,87.75,87.75,87.625,87.625,46
20090401|2009-01-16 12:30,16,87.65,87.85,87.45,87.65,306
20090401|2009-01-16 13:00,16,87.65,87.825,87.6,87.75,102
20090401|2009-01-16 13:30,16,87.7,87.8,87.6,87.6,84
20090401|2009-01-19 17:00,20,87.725,87.9,87.675,87.9,14
20090401|2009-01-19 17:30,20,88,88,87.75,87.75,9
20090401|2009-01-19 18:00,20,87.75,87.75,87.475,87.475,27
20090401|2009-01-19 19:00,20,87.575,87.9,87.575,87.9,3
20090401|2009-01-19 19:30,20,87.75,87.825,87.725,87.725,14
20090401|2009-01-19 20:00,20,87.725,87.725,87.725,87.725,25
20090401|2009-01-19 20:30,20,87.7,87.7,87.675,87.675,2
20090401|2009-01-19 21:00,20,87.65,87.65,87.65,87.65,1
20090401|2009-01-19 21:30,20,87.65,87.65,87.575,87.575,7
20090401|2009-01-19 22:00,20,87.525,87.525,87.5,87.5,9
20090401|2009-01-19 23:30,20,87.45,87.45,87.45,87.45,1
20090401|2009-01-20 00:00,20,87.575,87.575,87.575,87.575,19
20090401|2009-01-20 00:30,20,87.55,87.55,87.55,87.55,1
20090401|2009-01-20 01:00,20,87.675,87.675,87.675,87.675,3
20090401|2009-01-20 02:00,20,87.55,87.55,87.55,87.55,1
20090401|2009-01-20 02:30,20,87.675,87.675,87.675,87.675,2
20090401|2009-01-20 04:00,20,87.5,87.5,87.5,87.5,1
20090401|2009-01-20 04:30,20,87.575,87.575,87.575,87.575,1
20090401|2009-01-20 05:00,20,87.55,87.55,87.55,87.55,2
20090401|2009-01-20 06:30,20,87.5,87.5,87.5,87.5,1
20090401|2009-01-20 07:00,20,87.4,87.4,86.6,86.7,180
20090401|2009-01-20 07:30,20,86.975,87.4,86.975,87.325,56
20090401|2009-01-20 08:00,20,87.4,87.45,87.3,87.3,52
20090401|2009-01-20 08:30,20,87.35,87.4,86.925,86.925,115
20090401|2009-01-20 09:00,20,86.925,87,86.525,86.8,456
20090401|2009-01-20 09:30,20,86.825,86.85,86.65,86.65,272
20090401|2009-01-20 10:00,20,86.65,86.65,86.35,86.4,412
20090401|2009-01-20 10:30,20,86.4,86.55,86.35,86.35,249
20090401|2009-01-20 11:00,20,86.3,86.325,86.05,86.075,344
20090401|2009-01-20 11:30,20,86.05,86.1,85.875,85.9,378
20090401|2009-01-20 12:00,20,85.9,85.975,85.8,85.9,316
20090401|2009-01-20 12:30,20,85.85,85.85,85.35,85.35,596
20090401|2009-01-20 13:00,20,85.35,85.45,85.275,85.4,243
20090401|2009-01-20 13:30,20,85.425,85.45,85.4,85.4,27
20090401|2009-01-20 14:00,20,85.325,85.375,85.2,85.3,42
20090401|2009-01-20 14:30,20,85.275,85.35,85.275,85.35,14
20090401|2009-01-20 15:00,20,85.35,85.4,85.2,85.4,19
20090401|2009-01-20 15:30,20,85.4,85.425,85.4,85.425,7
20090401|2009-01-20 17:00,21,85.35,85.35,85.2,85.25,22
20090401|2009-01-20 17:30,21,85.25,85.3,85.225,85.3,6
20090401|2009-01-20 18:00,21,85.225,85.275,84.95,84.95,127
20090401|2009-01-20 19:00,21,85.05,85.05,85.025,85.025,15
20090401|2009-01-20 19:30,21,85.2,85.2,85.2,85.2,1
20090401|2009-01-20 20:00,21,85.25,85.25,85.25,85.25,2
20090401|2009-01-20 20:30,21,85.275,85.275,85.275,85.275,4
20090401|2009-01-20 21:30,21,85.15,85.45,85.15,85.45,33
20090401|2009-01-20 22:00,21,85.3,85.3,85.3,85.3,3
20090401|2009-01-20 22:30,21,85.35,85.35,85.35,85.35,1
20090401|2009-01-21 01:30,21,85.35,85.35,85.35,85.35,1
20090401|2009-01-21 02:30,21,85.35,85.35,85.35,85.35,1
20090401|2009-01-21 03:00,21,85.45,85.45,85.45,85.45,3
20090401|2009-01-21 03:30,21,85.3,85.4,85.3,85.4,3
20090401|2009-01-21 04:00,21,85.425,85.425,85.4,85.425,4
20090401|2009-01-21 04:30,21,85.4,85.4,85.375,85.375,13
20090401|2009-01-21 05:00,21,85.375,85.375,85.35,85.375,9
20090401|2009-01-21 05:30,21,85.35,85.35,85.35,85.35,4
20090401|2009-01-21 06:00,21,85.275,85.35,85.275,85.275,12
20090401|2009-01-21 06:30,21,85.15,85.25,85.15,85.25,14
20090401|2009-01-21 07:00,21,85.15,85.25,85,85,83
20090401|2009-01-21 07:30,21,85.15,85.25,85,85.25,119
20090401|2009-01-21 08:00,21,85.2,85.4,85.125,85.375,124
20090401|2009-01-21 08:30,21,85.4,85.475,85.225,85.475,165
20090401|2009-01-21 09:00,21,85.35,85.875,85.325,85.325,723
20090401|2009-01-21 09:30,21,85.3,85.3,84.5,84.675,909
20090401|2009-01-21 10:00,21,84.675,85,84.6,85,342
20090401|2009-01-21 10:30,21,85.05,85.65,85,85.475,437
20090401|2009-01-21 11:00,21,85.5,85.625,85.075,85.35,395
20090401|2009-01-21 11:30,21,85.425,85.6,85.325,85.325,201
20090401|2009-01-21 12:00,21,85.3,85.475,85.3,85.375,145
20090401|2009-01-21 12:30,21,85.425,85.75,85.075,85.2,535
20090401|2009-01-21 13:00,21,85.25,85.475,85.25,85.325,113
20090401|2009-01-21 13:30,21,85.475,85.5,85.475,85.5,11
20090401|2009-01-21 14:00,21,85.5,85.65,85.5,85.6,22
20090401|2009-01-21 14:30,21,85.6,85.65,85.55,85.65,4
20090401|2009-01-21 15:00,21,85.675,85.675,85.6,85.6,5
20090401|2009-01-21 15:30,21,85.55,85.675,85.55,85.6,7
20090401|2009-01-21 17:00,22,85.75,85.85,85.6,85.65,16
20090401|2009-01-21 17:30,22,85.65,85.85,85.65,85.85,28
20090401|2009-01-21 18:00,22,85.85,85.875,85.725,85.725,9
20090401|2009-01-21 18:30,22,85.65,85.65,85.65,85.65,1
20090401|2009-01-21 19:00,22,85.825,85.85,85.825,85.85,5
20090401|2009-01-21 20:30,22,85.675,85.675,85.675,85.675,4
20090401|2009-01-21 22:00,22,85.7,85.7,85.7,85.7,4
20090401|2009-01-21 22:30,22,85.65,85.85,85.65,85.85,15
20090401|2009-01-22 01:30,22,85.7,85.7,85.7,85.7,1
20090401|2009-01-22 03:00,22,85.65,85.65,85.65,85.65,1
20090401|2009-01-22 04:00,22,85.65,85.65,85.65,85.65,1
20090401|2009-01-22 04:30,22,85.8,85.8,85.8,85.8,3
20090401|2009-01-22 05:00,22,85.8,85.8,85.65,85.65,3
20090401|2009-01-22 05:30,22,85.65,85.65,85.65,85.65,6
20090401|2009-01-22 06:00,22,85.65,85.65,85.65,85.65,6
20090401|2009-01-22 06:30,22,85.65,85.65,85.65,85.65,1
20090401|2009-01-22 07:00,22,85.6,85.625,85.5,85.6,31
20090401|2009-01-22 07:30,22,85.6,85.6,85.525,85.525,18
20090401|2009-01-22 08:00,22,85.575,85.575,85.4,85.4,103
20090401|2009-01-22 08:30,22,85.4,85.4,84.875,85,244
20090401|2009-01-22 09:00,22,85,85.325,84.8,84.975,652
20090401|2009-01-22 09:30,22,84.975,85,84.7,84.75,601
20090401|2009-01-22 10:00,22,84.725,84.925,84.6,84.85,303
20090401|2009-01-22 10:30,22,84.8,84.8,84.45,84.55,376
20090401|2009-01-22 11:00,22,84.575,84.85,84.525,84.8,211
20090401|2009-01-22 11:30,22,84.775,85.35,84.775,85.35,384
20090401|2009-01-22 12:00,22,85.35,85.35,85.075,85.2,245
20090401|2009-01-22 12:30,22,85.25,85.75,85.025,85.35,408
20090401|2009-01-22 13:00,22,85.35,85.725,85.35,85.6,205
20090401|2009-01-22 13:30,22,85.6,85.6,85.45,85.45,40
20090401|2009-01-22 14:00,22,85.45,85.5,85.4,85.45,33
20090401|2009-01-22 14:30,22,85.45,85.45,85.4,85.4,13
20090401|2009-01-22 15:00,22,85.4,85.4,85.4,85.4,2
20090401|2009-01-22 15:30,22,85.275,85.3,85.25,85.3,3
20090401|2009-01-22 17:00,23,85.3,85.3,85.2,85.2,25
20090401|2009-01-22 17:30,23,85.225,85.225,85.225,85.225,1
20090401|2009-01-22 18:00,23,85.225,85.225,85.225,85.225,6
20090401|2009-01-22 19:30,23,85.25,85.25,85.25,85.25,1
20090401|2009-01-22 20:00,23,85.275,85.275,85.275,85.275,5
20090401|2009-01-22 20:30,23,85.275,85.275,85.275,85.275,2
20090401|2009-01-22 21:00,23,85.25,85.25,85.225,85.225,11
20090401|2009-01-22 22:00,23,85.25,85.25,85.25,85.25,1
20090401|2009-01-23 00:00,23,85.225,85.225,85.225,85.225,1
20090401|2009-01-23 00:30,23,85.4,85.45,85.4,85.45,2
20090401|2009-01-23 02:30,23,85.3,85.3,85.225,85.225,9
20090401|2009-01-23 03:00,23,85.225,85.225,85.15,85.15,20
20090401|2009-01-23 03:30,23,85.15,85.15,85.15,85.15,1
20090401|2009-01-23 04:00,23,85.125,85.125,85.1,85.1,5
20090401|2009-01-23 04:30,23,85,85,84.9,84.9,2
20090401|2009-01-23 05:00,23,85,85,84.9,84.9,20
20090401|2009-01-23 05:30,23,85.05,85.05,85.05,85.05,9
20090401|2009-01-23 06:00,23,85.05,85.05,85,85,17
20090401|2009-01-23 06:30,23,85.1,85.1,85,85,6
20090401|2009-01-23 07:00,23,85,85.075,84.9,84.9,30
20090401|2009-01-23 07:30,23,84.9,84.9,84.775,84.775,42
20090401|2009-01-23 08:00,23,84.75,84.975,84.75,84.975,81
20090401|2009-01-23 08:30,23,84.9,85.025,84.8,84.925,175
20090401|2009-01-23 09:00,23,84.9,85.125,84.675,85.1,594
20090401|2009-01-23 09:30,23,85.05,85.125,84.85,85,371
20090401|2009-01-23 10:00,23,85,85.55,84.9,85.375,705
20090401|2009-01-23 10:30,23,85.425,85.65,85.4,85.5,281
20090401|2009-01-23 11:00,23,85.5,86.025,85.45,85.75,403
20090401|2009-01-23 11:30,23,85.85,85.875,85.4,85.65,323
20090401|2009-01-23 12:00,23,85.65,86.225,85.6,86.1,569
20090401|2009-01-23 12:30,23,86.225,86.3,85.475,85.8,551
20090401|2009-01-23 13:00,23,85.8,85.925,85.775,85.875,140
20090401|2009-01-23 13:30,23,85.875,85.9,85.775,85.775,17
20090401|2009-01-26 10:30,26,85.7,86.175,85.7,85.9,245
20090401|2009-01-26 11:00,26,85.975,86.175,85.625,86.05,275
20090401|2009-01-26 11:30,26,86.025,86.025,85.7,85.825,183
20090401|2009-01-26 12:00,26,85.8,85.825,85.475,85.725,452
20090401|2009-01-26 12:30,26,85.725,85.8,85.525,85.625,598
20090401|2009-01-26 13:00,26,85.625,85.725,85.525,85.575,158
20090401|2009-01-26 13:30,26,85.6,85.625,85.425,85.55,51
20090401|2009-01-26 14:00,26,85.625,85.625,85.625,85.625,3
20090401|2009-01-26 14:30,26,85.65,85.65,85.5,85.575,11
20090401|2009-01-26 15:00,26,85.55,85.55,85.55,85.55,2
20090401|2009-01-26 15:30,26,85.6,85.6,85.55,85.55,5
20090401|2009-01-26 17:00,27,85.425,85.65,85.425,85.525,6
20090401|2009-01-26 17:30,27,85.7,85.7,85.7,85.7,5
20090401|2009-01-26 18:00,27,85.6,85.6,85.6,85.6,1
20090401|2009-01-26 18:30,27,85.65,85.65,85.65,85.65,1
20090401|2009-01-26 19:00,27,85.75,85.75,85.7,85.7,2
20090401|2009-01-26 19:30,27,85.75,85.775,85.6,85.725,5
20090401|2009-01-26 20:30,27,85.7,85.7,85.65,85.65,13
20090401|2009-01-26 21:00,27,85.75,85.8,85.65,85.65,7
20090401|2009-01-26 22:00,27,85.75,85.75,85.75,85.75,1
20090401|2009-01-26 22:30,27,85.7,85.7,85.7,85.7,2
20090401|2009-01-26 23:00,27,85.8,85.8,85.8,85.8,1
20090401|2009-01-26 23:30,27,85.8,85.85,85.8,85.85,6
20090401|2009-01-27 00:30,27,85.85,86,85.85,85.85,19
20090401|2009-01-27 01:00,27,85.85,85.85,85.85,85.85,3
20090401|2009-01-27 02:00,27,85.975,85.975,85.95,85.95,2
20090401|2009-01-27 02:30,27,85.925,85.925,85.925,85.925,4
20090401|2009-01-27 03:30,27,85.975,86,85.95,85.95,11
20090401|2009-01-27 04:00,27,86,86.025,85.95,85.95,34
20090401|2009-01-27 04:30,27,85.925,85.95,85.925,85.95,5
20090401|2009-01-27 05:00,27,85.925,85.925,85.925,85.925,10
20090401|2009-01-27 05:30,27,85.925,85.925,85.825,85.85,15
20090401|2009-01-27 06:00,27,85.925,85.925,85.925,85.925,1
20090401|2009-01-27 07:00,27,86.025,86.05,86.025,86.025,12
20090401|2009-01-27 07:30,27,85.9,86,85.75,85.75,33
20090401|2009-01-27 08:00,27,85.85,85.975,85.75,85.8,45
20090401|2009-01-27 08:30,27,85.75,85.75,85.45,85.55,131
20090401|2009-01-27 09:00,27,85.525,85.725,84.85,84.975,1021
20090401|2009-01-27 09:30,27,84.925,84.975,84.2,84.85,1015
20090401|2009-01-27 10:00,27,84.875,85.25,84.8,84.975,577
20090401|2009-01-27 10:30,27,85,85,84.8,84.975,198
20090401|2009-01-27 11:00,27,84.9,84.9,84.6,84.75,444
20090401|2009-01-27 11:30,27,84.775,85,84.725,84.75,194
20090401|2009-01-27 12:00,27,84.8,84.85,84.525,84.675,226
20090401|2009-01-27 12:30,27,84.65,84.65,84.325,84.325,648
20090401|2009-01-27 13:00,27,84.45,84.45,84.3,84.3,235
20090401|2009-01-27 13:30,27,84.375,84.45,84.3,84.425,57
20090401|2009-01-27 14:00,27,84.4,84.45,84.275,84.275,54
20090401|2009-01-27 14:30,27,84.3,84.3,84.175,84.2,29
20090401|2009-01-27 15:00,27,84.175,84.2,84.1,84.175,33
20090401|2009-01-27 15:30,27,84.275,84.325,84.075,84.325,17
20090401|2009-01-27 17:00,28,84.625,84.625,84.5,84.525,34
20090401|2009-01-27 17:30,28,84.5,84.55,84.4,84.4,7
20090401|2009-01-27 18:00,28,84.55,84.575,84.4,84.4,11
20090401|2009-01-27 18:30,28,84.4,84.4,84.4,84.4,3
20090401|2009-01-27 19:00,28,84.425,84.425,84.425,84.425,1
20090401|2009-01-27 20:30,28,84.45,84.45,84.45,84.45,3
20090401|2009-01-27 21:00,28,84.45,84.725,84.4,84.725,58
20090401|2009-01-27 21:30,28,84.725,84.725,84.725,84.725,25
20090401|2009-01-27 22:00,28,84.725,84.85,84.725,84.85,37
20090401|2009-01-27 23:00,28,84.85,84.85,84.85,84.85,1
20090401|2009-01-28 03:00,28,84.625,84.7,84.6,84.6,9
20090401|2009-01-28 03:30,28,84.525,84.525,84.45,84.45,16
20090401|2009-01-28 04:00,28,84.45,84.45,84.45,84.45,3
20090401|2009-01-28 04:30,28,84.475,84.475,84.45,84.45,6
20090401|2009-01-28 05:00,28,84.45,84.525,84.45,84.525,47
20090401|2009-01-28 05:30,28,84.45,84.475,84.45,84.475,9
20090401|2009-01-28 06:00,28,84.475,84.475,84.475,84.475,3
20090401|2009-01-28 06:30,28,84.45,84.5,84.45,84.45,10
20090401|2009-01-28 07:00,28,84.45,84.675,84.45,84.65,75
20090401|2009-01-28 07:30,28,84.65,84.9,84.65,84.75,100
20090401|2009-01-28 08:00,28,84.65,84.8,84.55,84.55,133
20090401|2009-01-28 08:30,28,84.7,84.725,84.425,84.55,160
20090401|2009-01-28 09:00,28,84.625,85.15,84.55,84.8,945
20090401|2009-01-28 09:30,28,84.875,85.025,84.8,84.85,233
20090401|2009-01-28 10:00,28,84.9,84.95,84.6,84.65,297
20090401|2009-01-28 10:30,28,84.65,84.75,84.1,84.525,590
20090401|2009-01-28 11:00,28,84.525,84.8,84.45,84.55,347
20090401|2009-01-28 11:30,28,84.6,84.6,84.45,84.5,190
20090401|2009-01-28 12:00,28,84.525,85,84.45,84.625,321
20090401|2009-01-28 12:30,28,84.7,84.775,84.425,84.45,423
20090401|2009-01-28 13:00,28,84.45,84.475,84.35,84.45,209
20090401|2009-01-28 14:00,28,84.45,84.55,84.2,84.2,45
20090401|2009-01-28 14:30,28,84.35,84.4,84.35,84.4,17
20090401|2009-01-28 15:30,28,84.35,84.425,84.35,84.425,2
20090401|2009-01-28 17:00,29,84.425,84.725,84.3,84.55,34
20090401|2009-01-28 17:30,29,84.675,84.75,84.6,84.75,74
20090401|2009-01-28 18:30,29,84.55,84.55,84.55,84.55,2
20090401|2009-01-28 19:00,29,84.575,84.575,84.575,84.575,10
20090401|2009-01-28 19:30,29,84.5,84.5,84.5,84.5,3
20090401|2009-01-28 20:30,29,84.45,84.45,84.45,84.45,1
20090401|2009-01-28 21:30,29,84.45,84.45,84.35,84.45,22
20090401|2009-01-28 23:00,29,84.45,84.45,84.45,84.45,2
20090401|2009-01-29 01:30,29,84.35,84.35,84.35,84.35,2
20090401|2009-01-29 04:00,29,84.425,84.425,84.425,84.425,1
20090401|2009-01-29 04:30,29,84.4,84.425,84.35,84.425,25
20090401|2009-01-29 05:00,29,84.35,84.425,84.35,84.35,8
20090401|2009-01-29 05:30,29,84.35,84.35,84.35,84.35,9
20090401|2009-01-29 06:00,29,84.35,84.35,84.35,84.35,2
20090401|2009-01-29 06:30,29,84.325,84.325,84.3,84.3,26
20090401|2009-01-29 07:00,29,84.275,84.275,84.125,84.25,48
20090401|2009-01-29 07:30,29,84.175,84.175,83.725,83.725,70
20090401|2009-01-29 08:00,29,83.725,83.825,83.6,83.6,85
20090401|2009-01-29 08:30,29,83.575,83.675,83.35,83.675,176
20090401|2009-01-29 09:00,29,83.65,84.125,83.575,84,572
20090401|2009-01-29 09:30,29,83.95,84.375,83.925,84.35,506
20090401|2009-01-29 10:00,29,84.35,84.725,84.2,84.6,429
20090401|2009-01-29 10:30,29,84.625,84.875,84.475,84.8,428
20090401|2009-01-29 11:00,29,84.8,84.925,84.225,84.275,394
20090401|2009-01-29 11:30,29,84.3,84.3,83.6,83.6,593
20090401|2009-01-29 12:00,29,83.6,84.1,83.6,83.675,312
20090401|2009-01-29 12:30,29,83.675,84.575,83.625,84.275,625
20090401|2009-01-29 13:00,29,84.25,84.325,84.125,84.25,97
20090401|2009-01-29 13:30,29,84.275,84.3,84.05,84.05,27
20090401|2009-01-29 14:00,29,84.1,84.1,84.075,84.1,9
20090401|2009-01-29 14:30,29,84.15,84.25,84.05,84.2,28
20090401|2009-01-29 15:00,29,84.025,84.2,83.975,84,11
20090401|2009-01-29 15:30,29,84.05,84.05,84.05,84.05,3
20090401|2009-01-29 17:00,30,84.25,84.275,84,84.075,18
20090401|2009-01-29 17:30,30,84.25,84.25,84.25,84.25,2
20090401|2009-01-29 18:30,30,84.2,84.25,84.2,84.25,3
20090401|2009-01-29 19:30,30,84.25,84.25,84.25,84.25,6
20090401|2009-01-29 20:00,30,84.425,84.425,84.425,84.425,2
20090401|2009-01-29 20:30,30,84.325,84.325,84.325,84.325,1
20090401|2009-01-29 21:30,30,84.325,84.4,84.275,84.4,8
20090401|2009-01-29 22:00,30,84.425,84.425,84.375,84.375,3
20090401|2009-01-29 23:00,30,84.25,84.475,84.25,84.475,23
20090401|2009-01-29 23:30,30,84.5,84.525,84.5,84.525,18
20090401|2009-01-30 00:30,30,84.5,84.5,84.425,84.425,4
20090401|2009-01-30 02:30,30,84.425,84.5,84.425,84.5,5
20090401|2009-01-30 03:00,30,84.525,84.525,84.475,84.475,3
20090401|2009-01-30 03:30,30,84.275,84.275,84.275,84.275,1
20090401|2009-01-30 04:00,30,84.3,84.3,84.275,84.275,22
20090401|2009-01-30 05:30,30,84.3,84.3,84.3,84.3,8
20090401|2009-01-30 06:00,30,84.275,84.35,84.275,84.325,6
20090401|2009-01-30 06:30,30,84.25,84.25,84.2,84.2,12
20090401|2009-01-30 07:00,30,84.325,84.425,84.3,84.425,6
20090401|2009-01-30 07:30,30,84.475,84.75,84.475,84.6,78
20090401|2009-01-30 08:00,30,84.6,84.7,84.4,84.525,44
20090401|2009-01-30 08:30,30,84.55,84.65,84.425,84.65,73
20090401|2009-01-30 09:00,30,84.45,85.1,84.425,84.825,958
20090401|2009-01-30 09:30,30,84.825,85.1,84.625,85.1,529
20090401|2009-01-30 10:00,30,85.1,85.325,84.775,84.8,534
20090401|2009-01-30 10:30,30,84.9,85.075,84.875,84.95,130
20090401|2009-01-30 11:00,30,84.95,85.075,84.9,85,379
20090401|2009-01-30 11:30,30,85,85,84.825,84.925,111
20090401|2009-01-30 12:00,30,84.85,85.025,84.7,84.7,262
20090401|2009-01-30 12:30,30,84.725,85.2,84.55,85.175,673
20090401|2009-01-30 13:00,30,85.05,85.15,84.925,85.1,275
20090401|2009-01-30 13:30,30,85.025,85.025,84.85,84.9,87
20090401|2009-02-02 09:00,2,85.3,86.625,85.25,86.5,2364
20090401|2009-02-02 09:30,2,86.5,87.2,86.5,86.7,1465
20090401|2009-02-02 10:00,2,86.65,86.7,86.35,86.55,650
20090401|2009-02-02 10:30,2,86.575,86.675,86.475,86.55,273
20090401|2009-02-02 11:00,2,86.55,86.7,86.375,86.5,453
20090401|2009-02-02 11:30,2,86.5,86.95,86.475,86.7,412
20090401|2009-02-02 12:00,2,86.675,86.775,86.55,86.7,588
20090401|2009-02-02 12:30,2,86.675,86.95,86.625,86.775,817
20090401|2009-02-02 13:00,2,86.775,86.9,86.55,86.6,197
20090401|2009-02-02 13:30,2,86.65,86.65,86.55,86.625,19
20090401|2009-02-02 14:00,2,86.7,86.85,86.675,86.675,10
20090401|2009-02-02 14:30,2,86.85,86.85,86.85,86.85,3
20090401|2009-02-02 15:00,2,86.7,86.7,86.7,86.7,2
20090401|2009-02-02 17:00,3,86.825,86.825,86.7,86.7,62
20090401|2009-02-02 18:00,3,86.7,86.7,86.7,86.7,2
20090401|2009-02-02 18:30,3,86.6,86.6,86.55,86.55,11
20090401|2009-02-02 19:30,3,86.6,86.8,86.6,86.8,13
20090401|2009-02-02 20:00,3,86.7,86.75,86.7,86.75,3
20090401|2009-02-02 20:30,3,86.75,86.75,86.75,86.75,1
20090401|2009-02-02 21:00,3,86.75,86.775,86.75,86.775,12
20090401|2009-02-02 21:30,3,86.775,86.775,86.75,86.75,5
20090401|2009-02-02 22:00,3,86.75,86.75,86.75,86.75,6
20090401|2009-02-02 23:00,3,86.75,86.75,86.75,86.75,2
20090401|2009-02-03 01:00,3,86.75,86.75,86.75,86.75,2
20090401|2009-02-03 01:30,3,86.7,86.7,86.7,86.7,2
20090401|2009-02-03 02:00,3,86.75,86.75,86.75,86.75,6
20090401|2009-02-03 03:00,3,86.8,86.8,86.8,86.8,1
20090401|2009-02-03 03:30,3,86.75,86.8,86.75,86.75,28
20090401|2009-02-03 04:00,3,86.8,86.85,86.8,86.85,44
20090401|2009-02-03 04:30,3,86.725,86.85,86.725,86.8,8
20090401|2009-02-03 05:00,3,86.8,86.8,86.8,86.8,2
20090401|2009-02-03 05:30,3,86.725,86.725,86.6,86.6,146
20090401|2009-02-03 06:00,3,86.6,86.6,86.55,86.6,62
20090401|2009-02-03 06:30,3,86.7,86.7,86.55,86.55,9
20090401|2009-02-03 07:00,3,86.7,86.7,86.675,86.675,12
20090401|2009-02-03 07:30,3,86.7,86.7,86.6,86.675,15
20090401|2009-02-03 08:00,3,86.675,86.7,86.65,86.7,81
20090401|2009-02-03 08:30,3,86.65,86.7,86.5,86.525,171
20090401|2009-02-03 09:00,3,86.5,86.5,86.075,86.125,1208
20090401|2009-02-03 09:30,3,86.125,86.25,85.85,86.05,1109
20090401|2009-02-03 10:00,3,86.025,86.225,85.9,86.05,524
20090401|2009-02-03 10:30,3,86.025,86.1,85.75,86.025,573
20090401|2009-02-03 11:00,3,86,86.325,86,86.175,278
20090401|2009-02-03 11:30,3,86.175,86.325,86.125,86.25,222
20090401|2009-02-03 12:00,3,86.225,86.35,86.125,86.2,593
20090401|2009-02-03 12:30,3,86.25,86.4,85.875,86.15,819
20090401|2009-02-03 13:00,3,86.225,86.4,86.075,86.4,112
20090401|2009-02-03 13:30,3,86.35,86.375,86.3,86.35,18
20090401|2009-02-03 14:00,3,86.375,86.4,86.325,86.4,23
20090401|2009-02-03 14:30,3,86.375,86.375,86.25,86.25,12
20090401|2009-02-03 15:00,3,86.25,86.25,86.225,86.225,12
20090401|2009-02-03 15:30,3,86.375,86.4,86.2,86.2,15
20090401|2009-02-03 17:30,4,86.35,86.45,86.35,86.35,7
20090401|2009-02-03 18:00,4,86.425,86.425,86.3,86.3,3
20090401|2009-02-03 19:00,4,86.325,86.325,86.3,86.3,5
20090401|2009-02-03 19:30,4,86.3,86.3,86.3,86.3,2
20090401|2009-02-03 20:00,4,86.25,86.25,86.25,86.25,1
20090401|2009-02-03 20:30,4,86.25,86.25,86.25,86.25,20
20090401|2009-02-03 21:30,4,86.25,86.25,86.25,86.25,1
20090401|2009-02-03 23:00,4,86.2,86.2,86.075,86.075,7
20090401|2009-02-03 23:30,4,86.3,86.3,86.3,86.3,1
20090401|2009-02-04 04:00,4,86.1,86.25,86.1,86.25,3
20090401|2009-02-04 05:00,4,86.25,86.3,86.25,86.275,6
20090401|2009-02-04 05:30,4,86.325,86.325,86.25,86.25,2
20090401|2009-02-04 06:00,4,86.25,86.25,86.25,86.25,1
20090401|2009-02-04 06:30,4,86.25,86.4,86.1,86.1,3
20090401|2009-02-04 07:00,4,86.2,86.375,86.2,86.375,21
20090401|2009-02-04 07:30,4,86.325,86.325,86.1,86.225,41
20090401|2009-02-04 08:00,4,86.225,86.275,86.2,86.275,55
20090401|2009-02-04 08:30,4,86.275,86.425,86.175,86.4,59
20090401|2009-02-04 09:00,4,86.4,86.525,86.075,86.225,827
20090401|2009-02-04 09:30,4,86.3,86.375,86.025,86.1,398
20090401|2009-02-04 10:00,4,86.1,86.2,86,86.1,212
20090401|2009-02-04 10:30,4,86.1,86.2,86.075,86.175,94
20090401|2009-02-04 11:00,4,86.1,86.15,85.95,86.05,278
20090401|2009-02-04 11:30,4,86.05,86.35,86.025,86.175,282
20090401|2009-02-04 12:00,4,86.175,86.25,86.05,86.15,260
20090401|2009-02-04 12:30,4,86.175,86.175,85.9,85.9,441
20090401|2009-02-04 13:00,4,85.95,86.05,85.95,85.975,132
20090401|2009-02-04 13:30,4,85.975,86.075,85.975,86.075,7
20090401|2009-02-04 14:00,4,86.075,86.075,85.825,86,82
20090401|2009-02-04 14:30,4,85.875,85.875,85.875,85.875,6
20090401|2009-02-04 15:00,4,85.85,85.875,85.85,85.875,2
20090401|2009-02-04 15:30,4,85.925,85.925,85.825,85.825,12
20090401|2009-02-04 17:00,5,85.775,85.775,85.7,85.7,8
20090401|2009-02-04 17:30,5,85.7,85.7,85.7,85.7,3
20090401|2009-02-04 18:00,5,85.7,85.8,85.65,85.65,21
20090401|2009-02-04 18:30,5,85.65,85.65,85.65,85.65,1
20090401|2009-02-04 19:00,5,85.7,85.7,85.7,85.7,1
20090401|2009-02-04 19:30,5,85.75,85.75,85.7,85.7,2
20090401|2009-02-04 20:30,5,85.7,85.775,85.7,85.7,9
20090401|2009-02-04 21:00,5,85.75,85.8,85.75,85.8,15
20090401|2009-02-04 22:00,5,85.7,85.7,85.7,85.7,1
20090401|2009-02-05 01:00,5,85.8,85.8,85.8,85.8,1
20090401|2009-02-05 02:00,5,85.8,85.8,85.8,85.8,3
20090401|2009-02-05 02:30,5,85.8,85.8,85.8,85.8,23
20090401|2009-02-05 03:00,5,85.85,85.85,85.825,85.825,3
20090401|2009-02-05 03:30,5,85.825,85.85,85.825,85.85,3
20090401|2009-02-05 04:00,5,85.9,85.9,85.9,85.9,10
20090401|2009-02-05 04:30,5,85.85,85.9,85.85,85.85,27
20090401|2009-02-05 05:00,5,85.85,85.85,85.85,85.85,1
20090401|2009-02-05 06:30,5,85.85,85.875,85.825,85.875,9
20090401|2009-02-05 07:00,5,85.95,86,85.9,85.9,6
20090401|2009-02-05 07:30,5,85.8,85.925,85.75,85.8,47
20090401|2009-02-05 08:00,5,85.825,85.825,85.625,85.65,110
20090401|2009-02-05 08:30,5,85.625,85.7,85.35,85.4,236
20090401|2009-02-05 09:00,5,85.4,85.625,85.3,85.55,802
20090401|2009-02-05 09:30,5,85.575,85.9,85.575,85.625,750
20090401|2009-02-05 10:00,5,85.7,86.2,85.7,86.05,450
20090401|2009-02-05 10:30,5,86.025,86.2,85.95,86.1,283
20090401|2009-02-05 11:00,5,86.2,86.35,86.1,86.3,291
20090401|2009-02-05 11:30,5,86.275,86.4,86.2,86.225,94
20090401|2009-02-05 12:00,5,86.3,86.975,86.3,86.6,492
20090401|2009-02-05 12:30,5,86.6,86.725,86.5,86.5,429
20090401|2009-02-05 13:00,5,86.55,86.65,86.45,86.65,191
20090401|2009-02-05 13:30,5,86.65,86.675,86.525,86.525,45
20090401|2009-02-05 14:00,5,86.525,86.55,86.4,86.4,23
20090401|2009-02-05 14:30,5,86.45,86.45,86.45,86.45,2
20090401|2009-02-05 15:00,5,86.4,86.4,86.4,86.4,1
20090401|2009-02-05 15:30,5,86.5,86.55,86.3,86.55,17
20090401|2009-02-05 17:30,6,86.5,86.5,86.5,86.5,1
20090401|2009-02-05 18:00,6,86.5,86.525,86.5,86.525,3
20090401|2009-02-05 20:00,6,86.525,86.575,86.525,86.575,4
20090401|2009-02-05 20:30,6,86.525,86.525,86.525,86.525,2
20090401|2009-02-05 21:00,6,86.525,86.525,86.525,86.525,5
20090401|2009-02-05 21:30,6,86.575,86.575,86.575,86.575,1
20090401|2009-02-05 22:00,6,86.575,86.575,86.5,86.5,2
20090401|2009-02-06 00:00,6,86.575,86.575,86.575,86.575,6
20090401|2009-02-06 02:30,6,86.65,86.65,86.65,86.65,3
20090401|2009-02-06 04:30,6,86.65,86.65,86.65,86.65,2
20090401|2009-02-06 05:00,6,86.65,86.675,86.65,86.675,11
20090401|2009-02-06 05:30,6,86.65,86.65,86.65,86.65,2
20090401|2009-02-06 06:00,6,86.65,86.65,86.65,86.65,1
20090401|2009-02-06 06:30,6,86.6,86.6,86.6,86.6,11
20090401|2009-02-06 07:00,6,86.55,86.625,86.55,86.55,22
20090401|2009-02-06 07:30,6,86.55,86.6,86.4,86.5,81
20090401|2009-02-06 08:00,6,86.4,86.4,86.225,86.3,166
20090401|2009-02-06 08:30,6,86.3,86.5,86.3,86.5,225
20090401|2009-02-06 09:00,6,86.5,86.7,86.25,86.7,679
20090401|2009-02-06 09:30,6,86.7,86.775,86.55,86.725,381
20090401|2009-02-06 10:00,6,86.8,87.1,86.75,86.9,573
20090401|2009-02-06 10:30,6,86.875,87.025,86.875,86.925,194
20090401|2009-02-06 11:00,6,86.9,86.975,86.75,86.85,291
20090401|2009-02-06 11:30,6,86.85,86.9,86.775,86.875,279
20090401|2009-02-06 12:00,6,86.875,87.15,86.825,87.05,887
20090401|2009-02-06 12:30,6,87.05,87.2,86.675,86.775,690
20090401|2009-02-06 13:00,6,86.8,86.8,86.6,86.6,258
20090401|2009-02-06 13:30,6,86.65,86.7,86.55,86.7,47
20090401|2009-02-09 09:00,9,87,87.275,86.625,87.2,1344
20090401|2009-02-09 09:30,9,87.25,87.825,87.2,87.8,1678
20090401|2009-02-09 10:00,9,87.775,87.85,87.625,87.675,678
20090401|2009-02-09 10:30,9,87.675,87.7,87.525,87.575,464
20090401|2009-02-09 11:00,9,87.55,87.65,87.5,87.55,402
20090401|2009-02-09 11:30,9,87.65,87.775,87.55,87.625,270
20090401|2009-02-09 12:00,9,87.675,87.925,87.65,87.875,578
20090401|2009-02-09 12:30,9,87.85,88.025,87.725,87.8,1102
20090401|2009-02-09 13:00,9,87.8,87.875,87.75,87.75,172
20090401|2009-02-09 13:30,9,87.75,87.825,87.75,87.825,56
20090401|2009-02-09 14:00,9,87.85,87.85,87.85,87.85,2
20090401|2009-02-09 14:30,9,87.85,87.85,87.8,87.8,9
20090401|2009-02-09 15:00,9,87.8,87.8,87.75,87.75,8
20090401|2009-02-09 15:30,9,87.75,87.8,87.75,87.8,10
20090401|2009-02-09 17:30,10,87.7,87.95,87.7,87.95,3
20090401|2009-02-09 19:00,10,87.75,87.8,87.75,87.75,51
20090401|2009-02-09 19:30,10,87.725,87.75,87.675,87.675,35
20090401|2009-02-09 20:00,10,87.75,87.75,87.75,87.75,4
20090401|2009-02-09 21:00,10,87.75,87.75,87.75,87.75,1
20090401|2009-02-09 21:30,10,87.75,87.75,87.7,87.7,10
20090401|2009-02-09 23:00,10,87.75,87.75,87.75,87.75,2
20090401|2009-02-10 00:30,10,87.8,87.8,87.8,87.8,1
20090401|2009-02-10 01:00,10,87.8,87.8,87.8,87.8,2
20090401|2009-02-10 02:00,10,87.85,87.85,87.85,87.85,1
20090401|2009-02-10 02:30,10,87.875,87.875,87.875,87.875,1
20090401|2009-02-10 03:00,10,87.875,87.875,87.875,87.875,2
20090401|2009-02-10 03:30,10,87.875,87.925,87.875,87.925,11
20090401|2009-02-10 04:30,10,87.9,87.95,87.9,87.925,10
20090401|2009-02-10 05:00,10,87.9,87.9,87.85,87.9,17
20090401|2009-02-10 05:30,10,87.9,87.9,87.825,87.825,17
20090401|2009-02-10 06:00,10,87.95,88.075,87.95,88.075,54
20090401|2009-02-10 06:30,10,87.95,88.075,87.95,88,12
20090401|2009-02-10 07:00,10,88.1,88.3,88.1,88.2,188
20090401|2009-02-10 07:30,10,88.225,88.25,88.15,88.25,92
20090401|2009-02-10 08:00,10,88.2,88.25,88.1,88.1,69
20090401|2009-02-10 08:30,10,88.075,88.425,88.075,88.35,389
20090401|2009-02-10 09:00,10,88.35,88.95,88.35,88.775,3442
20090401|2009-02-10 09:30,10,88.775,88.85,88.7,88.725,3108
20090401|2009-02-10 10:00,10,88.725,88.825,87.925,88.35,1123
20090401|2009-02-10 10:30,10,88.25,88.275,87.975,88.1,777
20090401|2009-02-10 11:00,10,88.1,88.15,88,88,224
20090401|2009-02-10 11:30,10,88,88.225,87.925,88.1,287
20090401|2009-02-10 12:00,10,88.125,88.175,87.825,87.9,228
20090401|2009-02-10 12:30,10,87.9,88.05,87.85,88.025,646
20090401|2009-02-10 13:00,10,88.075,88.175,87.95,87.95,255
20090401|2009-02-10 13:30,10,87.95,87.95,87.825,87.85,125
20090401|2009-02-10 14:00,10,87.85,87.9,87.85,87.9,34
20090401|2009-02-10 14:30,10,87.85,87.85,87.825,87.85,29
20090401|2009-02-10 15:00,10,87.825,87.9,87.825,87.9,17
20090401|2009-02-10 15:30,10,87.95,87.95,87.825,87.825,3
20090401|2009-02-10 17:00,11,87.75,87.75,87.725,87.75,4
20090401|2009-02-10 17:30,11,87.775,87.85,87.775,87.85,5
20090401|2009-02-10 18:30,11,87.85,87.85,87.8,87.8,12
20090401|2009-02-10 19:30,11,87.925,87.95,87.925,87.95,2
20090401|2009-02-10 20:00,11,87.875,87.875,87.775,87.775,2
20090401|2009-02-10 20:30,11,87.9,87.925,87.9,87.925,5
20090401|2009-02-10 21:00,11,87.925,87.925,87.925,87.925,1
20090401|2009-02-10 22:00,11,87.85,87.85,87.85,87.85,1
20090401|2009-02-10 23:00,11,87.85,87.95,87.85,87.95,6
20090401|2009-02-11 00:30,11,87.95,88.05,87.95,88.05,6
20090401|2009-02-11 01:30,11,88.075,88.175,88.075,88.175,13
20090401|2009-02-11 02:30,11,88,88,88,88,1
20090401|2009-02-11 03:00,11,88.1,88.1,88.1,88.1,1
20090401|2009-02-11 03:30,11,87.85,87.85,87.85,87.85,5
20090401|2009-02-11 04:00,11,88.075,88.075,88.075,88.075,1
20090401|2009-02-11 04:30,11,88.1,88.1,88.1,88.1,8
20090401|2009-02-11 05:00,11,88.125,88.125,88.05,88.05,3
20090401|2009-02-11 06:00,11,87.975,87.975,87.975,87.975,10
20090401|2009-02-11 06:30,11,87.9,87.9,87.85,87.85,22
20090401|2009-02-11 07:00,11,87.95,88.1,87.95,88.1,27
20090401|2009-02-11 07:30,11,88.15,88.25,88.1,88.2,162
20090401|2009-02-11 08:00,11,88.2,88.25,88.1,88.2,228
20090401|2009-02-11 08:30,11,88.2,88.25,88.1,88.25,76
20090401|2009-02-11 09:00,11,88.2,88.3,87.575,87.725,1195
20090401|2009-02-11 09:30,11,87.75,87.9,87.7,87.85,310
20090401|2009-02-11 10:00,11,87.825,88.025,87.775,88.025,244
20090401|2009-02-11 10:30,11,88.025,88.175,87.9,87.975,198
20090401|2009-02-11 11:00,11,87.975,87.975,87.85,87.9,124
20090401|2009-02-11 11:30,11,87.875,87.9,87.7,87.775,147
20090401|2009-02-11 12:00,11,87.8,87.925,87.725,87.8,179
20090401|2009-02-11 12:30,11,87.85,87.85,87.525,87.6,498
20090401|2009-02-11 13:00,11,87.6,87.675,87.55,87.55,111
20090401|2009-02-11 13:30,11,87.6,87.65,87.575,87.65,61
20090401|2009-02-11 14:00,11,87.675,87.8,87.675,87.8,21
20090401|2009-02-11 14:30,11,87.7,87.75,87.6,87.75,9
20090401|2009-02-11 15:00,11,87.6,87.6,87.6,87.6,4
20090401|2009-02-11 15:30,11,87.65,87.75,87.65,87.75,3
20090401|2009-02-11 17:00,12,87.7,87.75,87.7,87.75,2
20090401|2009-02-11 18:00,12,87.6,87.6,87.6,87.6,6
20090401|2009-02-11 18:30,12,87.6,87.6,87.5,87.5,5
20090401|2009-02-11 19:00,12,87.725,87.725,87.725,87.725,1
20090401|2009-02-11 20:00,12,87.575,87.575,87.575,87.575,1
20090401|2009-02-11 21:00,12,87.65,87.65,87.65,87.65,1
20090401|2009-02-11 22:00,12,87.55,87.55,87.55,87.55,5
20090401|2009-02-11 22:30,12,87.55,87.575,87.5,87.5,7
20090401|2009-02-11 23:00,12,87.5,87.5,87.5,87.5,4
20090401|2009-02-12 01:00,12,87.6,87.6,87.6,87.6,1
20090401|2009-02-12 02:00,12,87.575,87.575,87.575,87.575,5
20090401|2009-02-12 02:30,12,87.625,87.625,87.625,87.625,1
20090401|2009-02-12 03:00,12,87.625,87.625,87.575,87.6,12
20090401|2009-02-12 03:30,12,87.575,87.575,87.575,87.575,8
20090401|2009-02-12 04:00,12,87.575,87.575,87.575,87.575,1
20090401|2009-02-12 04:30,12,87.575,87.575,87.575,87.575,10
20090401|2009-02-12 05:00,12,87.525,87.55,87.525,87.525,22
20090401|2009-02-12 05:30,12,87.525,87.525,87.525,87.525,1
20090401|2009-02-12 06:00,12,87.55,87.65,87.55,87.65,12
20090401|2009-02-12 06:30,12,87.65,87.725,87.65,87.725,37
20090401|2009-02-12 07:00,12,87.7,87.725,87.6,87.625,28
20090401|2009-02-12 07:30,12,87.65,87.675,87.55,87.6,76
20090401|2009-02-12 08:00,12,87.65,87.65,87.125,87.325,300
20090401|2009-02-12 08:30,12,87.325,87.35,87.075,87.15,336
20090401|2009-02-12 09:00,12,87.175,87.175,86.55,87.05,1126
20090401|2009-02-12 09:30,12,87.025,87.25,86.925,86.975,587
20090401|2009-02-12 10:00,12,86.95,87.175,86.925,87.1,415
20090401|2009-02-12 10:30,12,87.125,87.4,87.075,87.2,287
20090401|2009-02-12 11:00,12,87.2,87.5,87.15,87.5,311
20090401|2009-02-12 11:30,12,87.5,87.725,87.45,87.6,440
20090401|2009-02-12 12:00,12,87.6,87.625,87.35,87.475,288
20090401|2009-02-12 12:30,12,87.5,87.6,87.325,87.55,260
20090401|2009-02-12 13:00,12,87.55,87.6,87.35,87.475,106
20090401|2009-02-12 13:30,12,87.4,87.475,87.25,87.25,49
20090401|2009-02-12 14:00,12,87.35,87.4,87.25,87.4,41
20090401|2009-02-12 14:30,12,87.5,87.725,87.5,87.7,65
20090401|2009-02-12 15:00,12,87.725,87.75,87.65,87.725,14
20090401|2009-02-12 15:30,12,87.65,87.65,87.35,87.35,14
20090401|2009-02-12 17:00,13,87.625,87.625,87.625,87.625,8
20090401|2009-02-12 18:00,13,87.575,87.575,87.575,87.575,6
20090401|2009-02-12 19:00,13,87.575,87.575,87.575,87.575,1
20090401|2009-02-12 19:30,13,87.575,87.575,87.575,87.575,1
20090401|2009-02-12 20:00,13,87.575,87.575,87.575,87.575,3
20090401|2009-02-12 22:00,13,87.55,87.55,87.55,87.55,1
20090401|2009-02-13 01:00,13,87.55,87.625,87.55,87.625,9
20090401|2009-02-13 01:30,13,87.65,87.75,87.65,87.75,46
20090401|2009-02-13 02:00,13,87.75,87.75,87.75,87.75,18
20090401|2009-02-13 02:30,13,87.675,87.675,87.675,87.675,4
20090401|2009-02-13 03:00,13,87.675,87.675,87.675,87.675,4
20090401|2009-02-13 03:30,13,87.525,87.525,87.525,87.525,3
20090401|2009-02-13 04:30,13,87.5,87.5,87.5,87.5,1
20090401|2009-02-13 05:00,13,87.5,87.525,87.5,87.5,10
20090401|2009-02-13 05:30,13,87.55,87.55,87.55,87.55,7
20090401|2009-02-13 06:00,13,87.65,87.65,87.55,87.55,3
20090401|2009-02-13 06:30,13,87.675,87.675,87.675,87.675,1
20090401|2009-02-13 07:00,13,87.75,87.9,87.75,87.9,33
20090401|2009-02-13 07:30,13,87.8,87.85,87.775,87.775,37
20090401|2009-02-13 08:00,13,87.75,87.85,87.75,87.75,86
20090401|2009-02-13 08:30,13,87.8,87.8,87.6,87.7,58
20090401|2009-02-13 09:00,13,87.75,87.95,87.6,87.7,538
20090401|2009-02-13 09:30,13,87.7,87.9,87.4,87.4,578
20090401|2009-02-13 10:00,13,87.425,87.45,87.25,87.4,332
20090401|2009-02-13 10:30,13,87.4,87.475,87.2,87.2,271
20090401|2009-02-13 11:00,13,87.2,87.25,87.025,87.225,494
20090401|2009-02-13 11:30,13,87.225,87.325,86.975,87.125,318
20090401|2009-02-13 12:00,13,87.1,87.2,87.075,87.15,134
20090401|2009-02-13 12:30,13,87.175,87.2,87,87.05,392
20090401|2009-02-13 13:00,13,87.075,87.175,87,87.125,285
20090401|2009-02-13 13:30,13,87.1,87.175,87,87.15,43
20090401|2009-02-16 17:00,17,86.875,86.875,86.65,86.65,135
20090401|2009-02-16 17:30,17,86.625,86.75,86.625,86.75,15
20090401|2009-02-16 18:00,17,86.7,86.7,86.6,86.6,40
20090401|2009-02-16 18:30,17,86.6,86.7,86.6,86.7,29
20090401|2009-02-16 19:00,17,86.625,86.625,86.5,86.5,20
20090401|2009-02-16 19:30,17,86.5,86.65,86.5,86.6,125
20090401|2009-02-16 20:00,17,86.6,86.7,86.55,86.55,38
20090401|2009-02-16 20:30,17,86.55,86.625,86.55,86.55,5
20090401|2009-02-16 21:00,17,86.6,86.6,86.5,86.55,93
20090401|2009-02-16 21:30,17,86.5,86.5,86.45,86.45,20
20090401|2009-02-16 22:00,17,86.45,86.6,86.45,86.6,18
20090401|2009-02-16 23:00,17,86.45,86.45,86.45,86.45,6
20090401|2009-02-17 01:00,17,86.475,86.6,86.475,86.6,4
20090401|2009-02-17 01:30,17,86.6,86.6,86.6,86.6,1
20090401|2009-02-17 02:00,17,86.475,86.475,86.475,86.475,2
20090401|2009-02-17 02:30,17,86.475,86.475,86.475,86.475,1
20090401|2009-02-17 03:00,17,86.525,86.6,86.525,86.6,27
20090401|2009-02-17 03:30,17,86.6,86.6,86.5,86.5,7
20090401|2009-02-17 04:00,17,86.5,86.5,86.5,86.5,2
20090401|2009-02-17 04:30,17,86.5,86.6,86.5,86.6,9
20090401|2009-02-17 05:00,17,86.6,86.6,86.325,86.325,93
20090401|2009-02-17 05:30,17,86.475,86.475,86.4,86.45,24
20090401|2009-02-17 06:00,17,86.45,86.475,86.45,86.475,30
20090401|2009-02-17 06:30,17,86.475,86.5,86.475,86.475,13
20090401|2009-02-17 07:00,17,86.5,86.5,86.225,86.225,93
20090401|2009-02-17 07:30,17,86.225,86.225,86,86,376
20090401|2009-02-17 08:00,17,86,86,85.8,85.875,265
20090401|2009-02-17 08:30,17,85.875,86.025,85.8,85.9,237
20090401|2009-02-17 09:00,17,85.975,86,84.425,84.7,2355
20090401|2009-02-17 09:30,17,84.725,84.75,84.025,84.525,1086
20090401|2009-02-17 10:00,17,84.5,84.7,84.225,84.575,409
20090401|2009-02-17 10:30,17,84.5,84.625,84.35,84.375,300
20090401|2009-02-17 11:00,17,84.375,84.5,84.175,84.225,477
20090401|2009-02-17 11:30,17,84.275,84.55,84.25,84.375,259
20090401|2009-02-17 12:00,17,84.4,84.425,84.1,84.15,541
20090401|2009-02-17 12:30,17,84.15,84.4,84.05,84.3,545
20090401|2009-02-17 13:00,17,84.225,84.4,84.15,84.375,219
20090401|2009-02-17 13:30,17,84.35,84.425,84.1,84.25,90
20090401|2009-02-17 14:00,17,84.25,84.275,84.1,84.1,42
20090401|2009-02-17 14:30,17,84.225,84.25,84.15,84.15,33
20090401|2009-02-17 15:00,17,84.15,84.15,84.05,84.05,30
20090401|2009-02-17 15:30,17,84.2,84.2,84,84,42
20090401|2009-02-17 17:00,18,83.6,84,83.6,83.95,82
20090401|2009-02-17 17:30,18,83.9,83.9,83.85,83.85,35
20090401|2009-02-17 18:00,18,83.975,84,83.85,83.9,35
20090401|2009-02-17 18:30,18,83.9,84,83.9,84,32
20090401|2009-02-17 19:00,18,83.95,83.95,83.95,83.95,5
20090401|2009-02-17 19:30,18,83.95,83.95,83.95,83.95,1
20090401|2009-02-17 20:00,18,84,84,83.95,83.95,3
20090401|2009-02-17 20:30,18,84.025,84.025,84.025,84.025,1
20090401|2009-02-17 21:00,18,84.025,84.025,84.025,84.025,9
20090401|2009-02-17 22:00,18,83.975,84,83.975,84,4
20090401|2009-02-17 22:30,18,83.975,84.1,83.975,84.1,6
20090401|2009-02-18 00:00,18,84.1,84.1,84.1,84.1,1
20090401|2009-02-18 00:30,18,84.1,84.1,84,84,2
20090401|2009-02-18 01:30,18,84,84,83.85,83.85,58
20090401|2009-02-18 02:00,18,83.925,84.1,83.925,84.1,2
20090401|2009-02-18 02:30,18,84,84,84,84,1
20090401|2009-02-18 03:00,18,84,84,84,84,1
20090401|2009-02-18 04:00,18,84.1,84.1,84.1,84.1,1
20090401|2009-02-18 04:30,18,84.05,84.05,84.05,84.05,1
20090401|2009-02-18 05:00,18,83.975,83.975,83.95,83.95,13
20090401|2009-02-18 05:30,18,84,84,84,84,1
20090401|2009-02-18 06:00,18,84.1,84.1,83.925,83.925,5
20090401|2009-02-18 06:30,18,84.1,84.1,84.025,84.025,5
20090401|2009-02-18 07:00,18,84.05,84.1,84.05,84.1,18
20090401|2009-02-18 07:30,18,84.05,84.225,84.05,84.15,66
20090401|2009-02-18 08:00,18,84.225,84.275,84.15,84.25,62
20090401|2009-02-18 08:30,18,84.225,84.3,84.15,84.15,209
20090401|2009-02-18 09:00,18,84.15,84.275,83.875,84.175,1044
20090401|2009-02-18 09:30,18,84.25,84.625,84.2,84.25,901
20090401|2009-02-18 10:00,18,84.3,84.375,84.125,84.35,297
20090401|2009-02-18 10:30,18,84.375,84.425,84.325,84.4,159
20090401|2009-02-18 11:00,18,84.35,84.5,84.275,84.3,214
20090401|2009-02-18 11:30,18,84.35,84.375,84.2,84.3,131
20090401|2009-02-18 12:00,18,84.25,84.3,84,84.05,232
20090401|2009-02-18 12:30,18,84.075,84.075,82.85,82.875,1955
20090401|2009-02-18 13:00,18,82.85,82.975,82.8,82.975,496
20090401|2009-02-18 13:30,18,83,83.1,82.875,83.1,100
20090401|2009-02-18 14:00,18,83.05,83.2,82.925,83.05,49
20090401|2009-02-18 14:30,18,83.1,83.1,82.95,82.975,21
20090401|2009-02-18 15:00,18,83.05,83.05,82.875,82.9,33
20090401|2009-02-18 15:30,18,82.9,82.9,82.75,82.75,17
20090401|2009-02-18 16:00,18,82.75,82.75,82.75,82.75,5
20090401|2009-02-18 17:00,19,82.675,82.7,82.625,82.625,57
20090401|2009-02-18 17:30,19,82.625,82.625,82.625,82.625,1
20090401|2009-02-18 18:00,19,82.6,82.8,82.6,82.6,22
20090401|2009-02-18 18:30,19,82.85,82.875,82.825,82.875,12
20090401|2009-02-18 19:00,19,82.75,82.825,82.75,82.75,12
20090401|2009-02-18 19:30,19,82.8,82.825,82.8,82.8,6
20090401|2009-02-18 20:00,19,82.8,82.8,82.75,82.75,7
20090401|2009-02-18 20:30,19,82.75,82.8,82.75,82.8,3
20090401|2009-02-18 21:00,19,82.7,82.8,82.7,82.7,13
20090401|2009-02-18 21:30,19,82.75,82.825,82.7,82.825,9
20090401|2009-02-18 22:00,19,82.7,82.7,82.7,82.7,1
20090401|2009-02-18 22:30,19,82.8,83,82.8,83,36
20090401|2009-02-18 23:00,19,82.725,83.05,82.725,83.05,2
20090401|2009-02-19 00:30,19,82.75,82.75,82.725,82.725,3
20090401|2009-02-19 01:00,19,82.9,82.9,82.9,82.9,4
20090401|2009-02-19 01:30,19,82.9,82.9,82.9,82.9,6
20090401|2009-02-19 02:00,19,82.9,82.9,82.9,82.9,1
20090401|2009-02-19 02:30,19,82.9,82.9,82.9,82.9,4
20090401|2009-02-19 03:00,19,82.75,82.75,82.75,82.75,2
20090401|2009-02-19 04:00,19,82.75,82.75,82.725,82.725,4
20090401|2009-02-19 04:30,19,82.7,82.7,82.675,82.7,53
20090401|2009-02-19 05:00,19,82.675,82.75,82.675,82.75,20
20090401|2009-02-19 05:30,19,82.75,82.75,82.675,82.675,18
20090401|2009-02-19 06:00,19,82.7,82.75,82.7,82.75,23
20090401|2009-02-19 06:30,19,82.675,82.75,82.675,82.75,58
20090401|2009-02-19 07:00,19,82.75,82.9,82.75,82.775,133
20090401|2009-02-19 07:30,19,82.875,83.325,82.775,83.2,348
20090401|2009-02-19 08:00,19,83.175,83.6,83.175,83.55,723
20090401|2009-02-19 08:30,19,83.5,83.725,83.5,83.7,230
20090401|2009-02-19 09:00,19,83.7,84,83.525,83.65,1598
20090401|2009-02-19 09:30,19,83.65,83.7,83.35,83.45,874
20090401|2009-02-19 10:00,19,83.45,83.775,83.45,83.7,633
20090401|2009-02-19 10:30,19,83.75,83.775,83.475,83.5,319
20090401|2009-02-19 11:00,19,83.475,83.6,83.4,83.5,354
20090401|2009-02-19 11:30,19,83.525,83.65,83.475,83.625,179
20090401|2009-02-19 12:00,19,83.65,84.225,83.65,84.175,709
20090401|2009-02-19 12:30,19,84.175,84.625,84.05,84.625,1193
20090401|2009-02-19 13:00,19,84.6,84.725,84.6,84.65,552
20090401|2009-02-19 13:30,19,84.65,84.7,84.5,84.6,102
20090401|2009-02-19 14:00,19,84.6,84.625,84.475,84.55,78
20090401|2009-02-19 14:30,19,84.55,84.55,84.45,84.45,61
20090401|2009-02-19 15:00,19,84.45,84.45,84.325,84.4,74
20090401|2009-02-19 15:30,19,84.375,84.375,84.25,84.25,17
20090401|2009-02-19 17:00,20,84.3,84.3,84,84,141
20090401|2009-02-19 18:00,20,84.225,84.225,84.1,84.1,3
20090401|2009-02-19 18:30,20,84.2,84.25,84.2,84.2,7
20090401|2009-02-19 19:00,20,84.15,84.15,84.15,84.15,1
20090401|2009-02-19 19:30,20,84.15,84.15,84.15,84.15,25
20090401|2009-02-19 20:00,20,84.125,84.25,84.1,84.25,18
20090401|2009-02-19 20:30,20,84.275,84.3,84.275,84.275,9
20090401|2009-02-19 21:00,20,84.275,84.275,84.1,84.125,30
20090401|2009-02-19 21:30,20,84.125,84.125,84.125,84.125,1
20090401|2009-02-19 22:00,20,84.125,84.125,84.125,84.125,1
20090401|2009-02-19 23:30,20,84.15,84.15,84.15,84.15,1
20090401|2009-02-20 00:00,20,84.125,84.125,84.125,84.125,1
20090401|2009-02-20 02:00,20,84.1,84.1,83.9,83.9,22
20090401|2009-02-20 02:30,20,83.95,83.95,83.95,83.95,7
20090401|2009-02-20 03:30,20,83.925,83.95,83.925,83.95,13
20090401|2009-02-20 04:00,20,83.925,83.925,83.925,83.925,15
20090401|2009-02-20 04:30,20,83.925,84,83.875,83.875,72
20090401|2009-02-20 05:00,20,83.875,83.9,83.875,83.875,16
20090401|2009-02-20 05:30,20,83.85,84,83.825,83.825,7
20090401|2009-02-20 06:00,20,83.825,84,83.825,83.95,19
20090401|2009-02-20 06:30,20,83.85,83.85,83.625,83.625,102
20090401|2009-02-20 07:00,20,83.8,83.925,83.675,83.75,95
20090401|2009-02-20 07:30,20,83.75,83.9,83.625,83.675,178
20090401|2009-02-20 08:00,20,83.675,83.675,83.475,83.5,798
20090401|2009-02-20 08:30,20,83.5,83.775,83.4,83.625,435
20090401|2009-02-20 09:00,20,83.7,84.15,83.5,83.8,1967
20090401|2009-02-20 09:30,20,83.75,83.925,83.7,83.875,595
20090401|2009-02-20 10:00,20,83.85,83.9,83.125,83.125,686
20090401|2009-02-20 10:30,20,83.1,83.325,82.825,83.325,884
20090401|2009-02-20 11:00,20,83.3,83.5,83.25,83.375,288
20090401|2009-02-20 11:30,20,83.35,83.4,82.65,82.675,533
20090401|2009-02-20 12:00,20,82.675,82.825,82.4,82.825,983
20090401|2009-02-20 12:30,20,82.825,83.65,82.675,83.375,920
20090401|2009-02-20 13:00,20,83.4,83.8,83.2,83.75,348
20090401|2009-02-20 13:30,20,83.75,83.875,83.6,83.825,109
20090401|2009-02-23 09:00,23,83.85,84.3,83.85,83.975,1865
20090401|2009-02-23 09:30,23,83.975,84.225,83.625,84,816
20090401|2009-02-23 10:00,23,83.95,84.025,83.775,83.95,424
20090401|2009-02-23 10:30,23,83.9,83.9,83.5,83.6,678
20090401|2009-02-23 11:00,23,83.6,83.75,83.475,83.5,559
20090401|2009-02-23 11:30,23,83.525,83.6,83.125,83.2,614
20090401|2009-02-23 12:00,23,83.15,83.725,83.125,83.65,570
20090401|2009-02-23 12:30,23,83.6,84.125,83.55,84.05,591
20090401|2009-02-23 13:00,23,84,84.15,83.9,84,203
20090401|2009-02-23 13:30,23,84,84,83.8,83.8,61
20090401|2009-02-23 14:00,23,83.8,83.85,83.625,83.75,65
20090401|2009-02-23 14:30,23,83.7,83.7,83.55,83.55,87
20090401|2009-02-23 15:00,23,83.6,83.725,83.55,83.725,47
20090401|2009-02-23 15:30,23,83.7,83.75,83.35,83.475,40
20090401|2009-02-23 17:00,24,83.45,83.475,83.425,83.475,15
20090401|2009-02-23 17:30,24,83.6,83.6,83.475,83.525,26
20090401|2009-02-23 18:00,24,83.45,83.55,83.45,83.55,23
20090401|2009-02-23 18:30,24,83.5,83.5,83.5,83.5,3
20090401|2009-02-23 19:00,24,83.55,83.6,83.55,83.6,12
20090401|2009-02-23 19:30,24,83.6,83.6,83.6,83.6,1
20090401|2009-02-23 20:00,24,83.55,83.55,83.55,83.55,9
20090401|2009-02-23 21:00,24,83.525,83.55,83.5,83.55,12
20090401|2009-02-23 22:00,24,83.625,83.625,83.625,83.625,5
20090401|2009-02-24 00:00,24,83.6,83.6,83.6,83.6,2
20090401|2009-02-24 00:30,24,83.6,83.65,83.6,83.65,3
20090401|2009-02-24 01:00,24,83.675,83.7,83.675,83.7,6
20090401|2009-02-24 02:00,24,83.7,83.7,83.7,83.7,1
20090401|2009-02-24 02:30,24,83.7,83.8,83.7,83.8,27
20090401|2009-02-24 04:30,24,83.725,83.725,83.6,83.6,6
20090401|2009-02-24 05:00,24,83.7,83.7,83.7,83.7,9
20090401|2009-02-24 06:30,24,83.675,83.675,83.625,83.675,21
20090401|2009-02-24 07:00,24,83.675,83.675,83.675,83.675,11
20090401|2009-02-24 07:30,24,83.7,83.7,83.5,83.55,69
20090401|2009-02-24 08:00,24,83.625,83.65,83.6,83.6,45
20090401|2009-02-24 08:30,24,83.65,84,83.6,83.9,182
20090401|2009-02-24 09:00,24,83.9,84.275,83.8,84.25,945
20090401|2009-02-24 09:30,24,84.2,84.7,84.175,84.65,1459
20090401|2009-02-24 10:00,24,84.625,85.4,84.45,85.375,1373
20090401|2009-02-24 10:30,24,85.35,85.625,85,85.125,1275
20090401|2009-02-24 11:00,24,85.1,85.6,85.1,85.425,559
20090401|2009-02-24 11:30,24,85.4,85.9,85.4,85.7,961
20090401|2009-02-24 12:00,24,85.7,85.8,85.375,85.775,474
20090401|2009-02-24 12:30,24,85.775,85.8,85.35,85.425,611
20090401|2009-02-24 13:00,24,85.4,85.65,85.35,85.475,158
20090401|2009-02-24 13:30,24,85.55,85.575,85.475,85.55,20
20090401|2009-02-24 14:00,24,85.55,85.6,85.55,85.575,27
20090401|2009-02-24 14:30,24,85.475,85.625,85.45,85.475,17
20090401|2009-02-24 15:00,24,85.5,85.625,85.5,85.625,17
20090401|2009-02-24 15:30,24,85.625,85.675,85.475,85.675,15
20090401|2009-02-24 17:00,25,85.425,85.475,85.425,85.475,8
20090401|2009-02-24 17:30,25,85.475,85.475,85.3,85.3,211
20090401|2009-02-24 18:00,25,85.325,85.325,85.3,85.3,22
20090401|2009-02-24 18:30,25,85.4,85.6,85.4,85.5,53
20090401|2009-02-24 19:00,25,85.425,85.425,85.4,85.4,3
20090401|2009-02-24 19:30,25,85.425,85.6,85.425,85.6,2
20090401|2009-02-24 20:30,25,85.5,85.6,85.5,85.6,10
20090401|2009-02-24 21:00,25,85.475,85.475,85.35,85.35,19
20090401|2009-02-24 21:30,25,85.4,85.4,85.4,85.4,2
20090401|2009-02-24 23:00,25,85.275,85.275,85.275,85.275,1
20090401|2009-02-25 01:30,25,85.3,85.3,85.3,85.3,1
20090401|2009-02-25 02:00,25,85.3,85.3,85.3,85.3,1
20090401|2009-02-25 03:00,25,85.275,85.425,85.25,85.425,9
20090401|2009-02-25 03:30,25,85.425,85.45,85.425,85.45,26
20090401|2009-02-25 04:30,25,85.55,85.55,85.55,85.55,4
20090401|2009-02-25 05:00,25,85.55,85.55,85.55,85.55,1
20090401|2009-02-25 05:30,25,85.45,85.45,85.4,85.4,41
20090401|2009-02-25 06:00,25,85.5,85.5,85.3,85.3,17
20090401|2009-02-25 06:30,25,85.3,85.45,85.3,85.3,30
20090401|2009-02-25 07:00,25,85.3,85.3,85.25,85.3,16
20090401|2009-02-25 07:30,25,85.35,85.475,85.3,85.45,25
20090401|2009-02-25 08:00,25,85.4,85.425,85.2,85.4,56
20090401|2009-02-25 08:30,25,85.35,85.45,85.25,85.3,66
20090401|2009-02-25 09:00,25,85.25,85.3,84.65,85.05,895
20090401|2009-02-25 09:30,25,85.05,85.075,84.65,84.8,361
20090401|2009-02-25 10:00,25,84.8,85,84.625,84.95,394
20090401|2009-02-25 10:30,25,84.975,85.25,84.85,84.9,571
20090401|2009-02-25 11:00,25,84.85,85.075,84.75,84.75,403
20090401|2009-02-25 11:30,25,84.75,84.875,84.6,84.725,204
20090401|2009-02-25 12:00,25,84.775,84.9,84.675,84.75,134
20090401|2009-02-25 12:30,25,84.775,85.2,84.75,84.9,608
20090401|2009-02-25 13:00,25,84.9,84.925,84.8,84.85,137
20090401|2009-02-25 13:30,25,84.85,85.125,84.85,85.1,137
20090401|2009-02-25 14:00,25,85.025,85.325,85.025,85.2,130
20090401|2009-02-25 14:30,25,85.25,85.325,85.05,85.05,58
20090401|2009-02-25 15:00,25,85.05,85.05,84.9,84.9,26
20090401|2009-02-25 15:30,25,85,85,85,85,1
20090401|2009-02-25 18:00,26,85.025,85.2,85.025,85.2,5
20090401|2009-02-25 19:30,26,85.075,85.075,85.075,85.075,1
20090401|2009-02-25 20:00,26,84.9,84.9,84.9,84.9,1
20090401|2009-02-25 20:30,26,84.875,85,84.875,85,3
20090401|2009-02-25 21:00,26,85,85,85,85,2
20090401|2009-02-26 01:30,26,84.85,84.85,84.85,84.85,20
20090401|2009-02-26 02:00,26,84.825,84.825,84.825,84.825,6
20090401|2009-02-26 02:30,26,84.825,84.825,84.825,84.825,1
20090401|2009-02-26 03:00,26,84.825,84.825,84.825,84.825,4
20090401|2009-02-26 03:30,26,84.825,84.825,84.825,84.825,6
20090401|2009-02-26 04:00,26,84.825,84.825,84.825,84.825,14
20090401|2009-02-26 04:30,26,85.05,85.1,84.8,85.1,19
20090401|2009-02-26 05:00,26,85,85,85,85,15
20090401|2009-02-26 05:30,26,85,85.05,85,85.05,7
20090401|2009-02-26 06:00,26,85.175,85.2,85.15,85.175,15
20090401|2009-02-26 06:30,26,85.175,85.3,85.15,85.25,23
20090401|2009-02-26 07:00,26,85.25,85.275,85.2,85.2,11
20090401|2009-02-26 07:30,26,85.25,85.35,85.25,85.3,44
20090401|2009-02-26 08:00,26,85.325,85.4,85.25,85.4,83
20090401|2009-02-26 08:30,26,85.4,85.575,85.3,85.575,219
20090401|2009-02-26 09:00,26,85.55,86,85.475,85.85,964
20090401|2009-02-26 09:30,26,85.85,86.2,85.675,85.775,814
20090401|2009-02-26 10:00,26,85.775,85.925,85.6,85.7,407
20090401|2009-02-26 10:30,26,85.65,85.75,85.525,85.575,332
20090401|2009-02-26 11:00,26,85.6,85.75,85.25,85.35,475
20090401|2009-02-26 11:30,26,85.375,85.725,85.325,85.575,401
20090401|2009-02-26 12:00,26,85.575,85.6,85.375,85.5,576
20090401|2009-02-26 12:30,26,85.55,85.95,85.55,85.825,608
20090401|2009-02-26 13:00,26,85.825,85.975,85.8,85.925,240
20090401|2009-02-26 13:30,26,85.925,86,85.7,85.75,149
20090401|2009-02-26 14:00,26,85.75,85.75,85.65,85.7,65
20090401|2009-02-26 14:30,26,85.8,85.8,85.55,85.75,31
20090401|2009-02-26 15:00,26,85.75,85.8,85.7,85.75,71
20090401|2009-02-26 15:30,26,85.75,85.85,85.625,85.85,42
20090401|2009-02-26 17:00,27,85.85,85.875,85.75,85.75,91
20090401|2009-02-26 17:30,27,85.675,85.8,85.65,85.8,7
20090401|2009-02-26 18:00,27,85.75,85.75,85.7,85.7,5
20090401|2009-02-26 19:00,27,85.7,85.875,85.7,85.7,7
20090401|2009-02-26 20:00,27,85.7,85.8,85.7,85.8,6
20090401|2009-02-26 20:30,27,85.75,85.75,85.75,85.75,5
20090401|2009-02-26 21:00,27,85.7,85.75,85.7,85.75,2
20090401|2009-02-26 21:30,27,85.7,85.7,85.7,85.7,1
20090401|2009-02-27 02:00,27,85.7,85.7,85.7,85.7,1
20090401|2009-02-27 03:30,27,85.8,85.8,85.8,85.8,2
20090401|2009-02-27 04:00,27,85.875,85.875,85.875,85.875,3
20090401|2009-02-27 04:30,27,85.9,85.925,85.9,85.9,5
20090401|2009-02-27 05:00,27,86,86.05,86,86.05,6
20090401|2009-02-27 05:30,27,86.05,86.05,86,86,14
20090401|2009-02-27 06:00,27,86.05,86.1,85.65,85.675,44
20090401|2009-02-27 06:30,27,85.675,85.7,85.55,85.55,40
20090401|2009-02-27 07:00,27,85.55,85.55,85.3,85.4,173
20090401|2009-02-27 07:30,27,85.4,85.425,85.275,85.425,309
20090401|2009-02-27 08:00,27,85.4,85.6,85.35,85.5,468
20090401|2009-02-27 08:30,27,85.45,85.6,85.35,85.55,322
20090401|2009-02-27 09:00,27,85.55,86.1,85.35,85.8,1781
20090401|2009-02-27 09:30,27,85.8,86.1,85.575,86,547
20090401|2009-02-27 10:00,27,86.025,86.275,85.85,86.25,566
20090401|2009-02-27 10:30,27,86.225,86.4,86.1,86.2,478
20090401|2009-02-27 11:00,27,86.2,86.275,85.525,85.625,514
20090401|2009-02-27 11:30,27,85.6,85.875,85.6,85.7,305
20090401|2009-02-27 12:00,27,85.8,85.95,85.625,85.8,232
20090401|2009-02-27 12:30,27,85.8,86.075,85.6,85.875,590
20090401|2009-02-27 13:00,27,85.925,86,85.8,85.825,478
20090401|2009-02-27 13:30,27,85.85,85.9,85.8,85.9,35
20090401|2009-03-02 09:00,2,85.45,85.65,84.65,84.825,2277
20090401|2009-03-02 09:30,2,84.775,84.95,84.2,84.25,1016
20090401|2009-03-02 10:00,2,84.25,84.625,84.225,84.3,515
20090401|2009-03-02 10:30,2,84.3,84.4,83.875,84.05,1598
20090401|2009-03-02 11:00,2,84.05,84.25,83.775,84.225,680
20090401|2009-03-02 11:30,2,84.25,84.425,84.025,84.05,353
20090401|2009-03-02 12:00,2,84,84.25,84,84.1,217
20090401|2009-03-02 12:30,2,84.075,84.1,83.975,84.025,603
20090401|2009-03-02 13:00,2,84.025,84.325,84,84.2,180
20090401|2009-03-02 13:30,2,84.175,84.35,84.175,84.2,51
20090401|2009-03-02 14:00,2,84.2,84.2,84.05,84.05,21
20090401|2009-03-02 14:30,2,84.1,84.1,84,84,98
20090401|2009-03-02 15:00,2,83.975,84.3,83.975,84.075,41
20090401|2009-03-02 15:30,2,84.3,84.3,84.05,84.2,16
20090401|2009-03-02 17:00,3,84.2,84.2,84.025,84.025,6
20090401|2009-03-02 17:30,3,84.325,84.325,84.325,84.325,1
20090401|2009-03-02 18:00,3,84.25,84.3,84.15,84.3,4
20090401|2009-03-02 18:30,3,84.2,84.225,84.2,84.2,5
20090401|2009-03-02 19:30,3,84.325,84.325,84.325,84.325,3
20090401|2009-03-02 20:00,3,84.3,84.35,84.25,84.25,17
20090401|2009-03-02 21:00,3,84.35,84.35,84.2,84.2,38
20090401|2009-03-02 21:30,3,84.25,84.3,84.25,84.3,17
20090401|2009-03-02 22:00,3,84.35,84.35,84.3,84.3,5
20090401|2009-03-02 22:30,3,84.3,84.3,84.3,84.3,3
20090401|2009-03-02 23:00,3,84.3,84.3,84.3,84.3,1
20090401|2009-03-02 23:30,3,84.275,84.275,84.2,84.2,6
20090401|2009-03-03 00:00,3,84.275,84.275,84.275,84.275,1
20090401|2009-03-03 01:00,3,84.275,84.3,84.275,84.3,5
20090401|2009-03-03 01:30,3,84.275,84.3,84.2,84.2,15
20090401|2009-03-03 02:30,3,84.25,84.275,84.25,84.275,7
20090401|2009-03-03 03:00,3,84.225,84.225,84.225,84.225,1
20090401|2009-03-03 03:30,3,84.25,84.25,84.25,84.25,1
20090401|2009-03-03 04:00,3,84.275,84.275,84.275,84.275,1
20090401|2009-03-03 04:30,3,84.275,84.275,84.25,84.275,5
20090401|2009-03-03 05:00,3,84.225,84.275,84.225,84.275,14
20090401|2009-03-03 05:30,3,84.225,84.275,84.225,84.25,10
20090401|2009-03-03 06:00,3,84.35,84.35,84.35,84.35,3
20090401|2009-03-03 06:30,3,84.35,84.375,84.325,84.35,4
20090401|2009-03-03 07:00,3,84.375,84.425,84.325,84.425,27
20090401|2009-03-03 07:30,3,84.4,84.4,84.4,84.4,20
20090401|2009-03-03 08:00,3,84.4,84.475,84.4,84.425,28
20090401|2009-03-03 08:30,3,84.425,84.475,84.3,84.425,133
20090401|2009-03-03 09:00,3,84.4,84.65,84.3,84.45,718
20090401|2009-03-03 09:30,3,84.475,84.55,84.325,84.375,530
20090401|2009-03-03 10:00,3,84.375,84.425,84.05,84.35,485
20090401|2009-03-03 10:30,3,84.3,84.3,84,84,240
20090401|2009-03-03 11:00,3,84.05,84.55,84.025,84.55,452
20090401|2009-03-03 11:30,3,84.55,84.55,84.225,84.225,193
20090401|2009-03-03 12:00,3,84.25,84.375,84.025,84.3,271
20090401|2009-03-03 12:30,3,84.2,84.3,83.8,84.15,539
20090401|2009-03-03 13:00,3,84.25,84.4,84.2,84.35,275
20090401|2009-03-03 13:30,3,84.35,84.425,84.275,84.4,54
20090401|2009-03-03 14:00,3,84.35,84.35,84.275,84.275,8
20090401|2009-03-03 14:30,3,84.25,84.35,84.2,84.275,39
20090401|2009-03-03 15:00,3,84.25,84.325,84.075,84.075,25
20090401|2009-03-03 15:30,3,84.1,84.1,83.975,83.975,26
20090401|2009-03-03 17:00,4,84,84.15,83.95,83.95,23
20090401|2009-03-03 18:30,4,84.05,84.05,83.95,83.95,10
20090401|2009-03-03 19:00,4,83.925,84.125,83.9,84.125,12
20090401|2009-03-03 20:00,4,84.025,84.025,84,84.025,11
20090401|2009-03-03 20:30,4,84.025,84.2,84.025,84.2,14
20090401|2009-03-03 21:30,4,84.2,84.2,84.2,84.2,2
20090401|2009-03-03 22:00,4,84.125,84.125,84.075,84.075,2
20090401|2009-03-03 23:30,4,84.1,84.1,84.1,84.1,1
20090401|2009-03-04 00:00,4,84.175,84.175,84.175,84.175,1
20090401|2009-03-04 00:30,4,84.15,84.15,84.15,84.15,1
20090401|2009-03-04 01:30,4,84.15,84.2,84.15,84.2,3
20090401|2009-03-04 02:00,4,84.2,84.2,84.175,84.175,3
20090401|2009-03-04 02:30,4,84.2,84.2,84.2,84.2,1
20090401|2009-03-04 03:00,4,84.2,84.2,84.2,84.2,1
20090401|2009-03-04 03:30,4,84.2,84.25,84.15,84.25,7
20090401|2009-03-04 04:00,4,84.2,84.2,84.2,84.2,1
20090401|2009-03-04 04:30,4,84.25,84.3,84.25,84.3,24
20090401|2009-03-04 05:00,4,84.3,84.5,84.3,84.35,33
20090401|2009-03-04 05:30,4,84.35,84.35,84.35,84.35,8
20090401|2009-03-04 06:00,4,84.4,84.5,84.4,84.45,40
20090401|2009-03-04 06:30,4,84.5,84.625,84.475,84.625,70
20090401|2009-03-04 07:00,4,84.625,84.7,84.6,84.625,90
20090401|2009-03-04 07:30,4,84.65,84.775,84.65,84.75,203
20090401|2009-03-04 08:00,4,84.75,85.2,84.75,85.175,395
20090401|2009-03-04 08:30,4,85.175,85.3,85.075,85.075,321
20090401|2009-03-04 09:00,4,85.15,85.75,84.85,85.1,1234
20090401|2009-03-04 09:30,4,85.1,85.25,84.825,84.85,521
20090401|2009-03-04 10:00,4,84.85,85.1,84.75,84.975,684
20090401|2009-03-04 10:30,4,85,85.075,84.75,84.95,178
20090401|2009-03-04 11:00,4,84.95,84.975,84.65,84.9,454
20090401|2009-03-04 11:30,4,84.9,85.025,84.675,84.675,272
20090401|2009-03-04 12:00,4,84.775,84.875,84.55,84.875,220
20090401|2009-03-04 12:30,4,84.825,84.85,84.525,84.55,438
20090401|2009-03-04 13:00,4,84.625,84.875,84.6,84.8,225
20090401|2009-03-04 13:30,4,84.775,84.95,84.775,84.825,42
20090401|2009-03-04 14:00,4,84.925,85,84.925,84.975,40
20090401|2009-03-04 14:30,4,84.95,84.95,84.775,84.925,25
20090401|2009-03-04 15:00,4,84.775,84.775,84.725,84.75,42
20090401|2009-03-04 15:30,4,84.85,84.85,84.75,84.775,40
20090401|2009-03-04 17:00,5,84.85,85,84.7,84.7,12
20090401|2009-03-04 17:30,5,84.75,84.75,84.75,84.75,3
20090401|2009-03-04 18:30,5,84.85,84.875,84.75,84.75,5
20090401|2009-03-04 19:30,5,84.75,84.9,84.75,84.9,6
20090401|2009-03-04 20:00,5,84.9,84.95,84.7,84.725,25
20090401|2009-03-04 20:30,5,84.75,84.75,84.75,84.75,1
20090401|2009-03-04 21:00,5,84.725,84.725,84.6,84.6,23
20090401|2009-03-04 21:30,5,84.6,84.6,84.6,84.6,2
20090401|2009-03-04 22:30,5,84.7,84.95,84.7,84.95,16
20090401|2009-03-05 00:30,5,84.775,84.775,84.675,84.675,2
20090401|2009-03-05 02:30,5,84.775,84.775,84.775,84.775,1
20090401|2009-03-05 03:00,5,84.775,84.775,84.7,84.7,4
20090401|2009-03-05 03:30,5,84.675,84.675,84.6,84.6,11
20090401|2009-03-05 04:30,5,84.6,84.6,84.6,84.6,10
20090401|2009-03-05 05:00,5,84.6,84.8,84.6,84.6,13
20090401|2009-03-05 05:30,5,84.6,84.6,84.6,84.6,3
20090401|2009-03-05 06:00,5,84.6,84.625,84.55,84.6,21
20090401|2009-03-05 06:30,5,84.55,84.6,84.525,84.55,29
20090401|2009-03-05 07:00,5,84.55,84.625,84.5,84.5,56
20090401|2009-03-05 07:30,5,84.5,84.5,84.275,84.325,150
20090401|2009-03-05 08:00,5,84.275,84.475,84.275,84.4,33
20090401|2009-03-05 08:30,5,84.375,84.575,84.3,84.575,64
20090401|2009-03-05 09:00,5,84.55,84.65,83.575,83.775,1164
20090401|2009-03-05 09:30,5,83.75,84.075,83.725,83.825,506
20090401|2009-03-05 10:00,5,83.85,83.975,83.65,83.65,700
20090401|2009-03-05 10:30,5,83.65,83.925,83.575,83.75,304
20090401|2009-03-05 11:00,5,83.825,83.925,83.6,83.925,212
20090401|2009-03-05 11:30,5,83.925,83.975,83.8,83.9,266
20090401|2009-03-05 12:00,5,83.85,84.1,83.85,83.925,266
20090401|2009-03-05 12:30,5,83.925,83.95,83.75,83.85,248
20090401|2009-03-05 13:00,5,83.925,83.95,83.625,83.85,256
20090401|2009-03-05 13:30,5,83.85,83.85,83.7,83.775,30
20090401|2009-03-05 14:00,5,83.7,83.875,83.7,83.7,11
20090401|2009-03-05 14:30,5,83.7,83.7,83.6,83.6,71
20090401|2009-03-05 15:00,5,83.75,83.8,83.75,83.75,22
20090401|2009-03-05 15:30,5,83.8,83.8,83.625,83.65,25
20090401|2009-03-05 17:00,6,83.775,83.775,83.775,83.775,4
20090401|2009-03-05 17:30,6,83.75,83.75,83.6,83.6,23
20090401|2009-03-05 18:30,6,83.6,83.6,83.6,83.6,1
20090401|2009-03-05 19:00,6,83.6,83.625,83.6,83.625,12
20090401|2009-03-05 19:30,6,83.6,83.675,83.6,83.675,17
20090401|2009-03-05 20:00,6,83.725,83.725,83.55,83.6,51
20090401|2009-03-05 21:00,6,83.65,83.65,83.6,83.6,11
20090401|2009-03-05 22:30,6,83.6,83.6,83.6,83.6,1
20090401|2009-03-05 23:00,6,83.675,83.7,83.675,83.7,7
20090401|2009-03-06 01:00,6,83.75,83.75,83.75,83.75,1
20090401|2009-03-06 03:30,6,83.7,83.725,83.7,83.725,2
20090401|2009-03-06 04:30,6,83.725,83.725,83.725,83.725,1
20090401|2009-03-06 05:00,6,83.7,83.7,83.65,83.65,43
20090401|2009-03-06 05:30,6,83.65,83.775,83.65,83.75,27
20090401|2009-03-06 06:00,6,83.75,83.95,83.75,83.8,44
20090401|2009-03-06 06:30,6,83.675,83.675,83.65,83.65,2
20090401|2009-03-06 07:00,6,83.75,83.8,83.675,83.8,17
20090401|2009-03-06 07:30,6,83.85,84.35,83.85,84.3,171
20090401|2009-03-06 08:00,6,84.35,84.35,84.025,84.1,129
20090401|2009-03-06 08:30,6,84.125,84.475,84.025,84.325,212
20090401|2009-03-06 09:00,6,84.3,84.325,83.7,83.925,708
20090401|2009-03-06 09:30,6,83.95,84.075,83.5,83.575,534
20090401|2009-03-06 10:00,6,83.575,83.65,83.35,83.425,556
20090401|2009-03-06 10:30,6,83.425,83.725,83.4,83.725,314
20090401|2009-03-06 11:00,6,83.7,83.75,83.475,83.5,248
20090401|2009-03-06 11:30,6,83.525,83.625,83.15,83.25,624
20090401|2009-03-06 12:00,6,83.275,83.325,82.475,82.575,1282
20090401|2009-03-06 12:30,6,82.55,82.575,82.15,82.45,1818
20090401|2009-03-06 13:00,6,82.475,82.7,82.4,82.55,448
20090401|2009-03-06 13:30,6,82.525,82.55,82.35,82.45,50
20090401|2009-03-09 09:00,9,82.675,83.45,82.675,83.25,1506
20090401|2009-03-09 09:30,9,83.25,83.3,83.1,83.2,690
20090401|2009-03-09 10:00,9,83.225,83.3,83.1,83.25,290
20090401|2009-03-09 10:30,9,83.25,83.3,83.125,83.175,157
20090401|2009-03-09 11:00,9,83.2,83.325,83.15,83.225,313
20090401|2009-03-09 11:30,9,83.225,83.3,83,83.125,379
20090401|2009-03-09 12:00,9,83.025,83.05,82.8,83,446
20090401|2009-03-09 12:30,9,82.975,83.2,82.925,83.125,566
20090401|2009-03-09 13:00,9,83.1,83.3,83.075,83.175,287
20090401|2009-03-09 13:30,9,83.2,83.275,83.15,83.15,43
20090401|2009-03-09 14:00,9,83.15,83.15,83.1,83.15,57
20090401|2009-03-09 14:30,9,83.15,83.15,83.1,83.1,7
20090401|2009-03-09 15:00,9,83.1,83.15,83.1,83.15,6
20090401|2009-03-09 15:30,9,83.1,83.1,83.075,83.075,11
20090401|2009-03-09 17:00,10,83.15,83.15,83.15,83.15,5
20090401|2009-03-09 17:30,10,83.2,83.2,83.15,83.175,20
20090401|2009-03-09 18:00,10,83.1,83.1,83.1,83.1,1
20090401|2009-03-09 18:30,10,83.1,83.2,83.1,83.2,23
20090401|2009-03-09 19:00,10,83.25,83.25,83.225,83.225,12
20090401|2009-03-09 20:00,10,83.225,83.225,83.225,83.225,1
20090401|2009-03-09 20:30,10,83.225,83.225,83.225,83.225,2
20090401|2009-03-09 21:00,10,83.15,83.15,83.15,83.15,2
20090401|2009-03-09 21:30,10,83.125,83.225,83.125,83.225,3
20090401|2009-03-09 22:00,10,83.175,83.275,83.175,83.275,5
20090401|2009-03-09 22:30,10,83.275,83.275,83.075,83.075,10
20090401|2009-03-10 01:30,10,83.125,83.125,83.125,83.125,1
20090401|2009-03-10 02:00,10,83.1,83.1,83.025,83.025,25
20090401|2009-03-10 02:30,10,83.025,83.075,83.025,83.075,11
20090401|2009-03-10 03:00,10,83.05,83.05,83,83,15
20090401|2009-03-10 03:30,10,83,83,82.925,82.95,12
20090401|2009-03-10 04:00,10,82.95,82.95,82.95,82.95,1
20090401|2009-03-10 04:30,10,82.975,82.975,82.95,82.95,5
20090401|2009-03-10 05:00,10,82.925,83.4,82.925,83.4,18
20090401|2009-03-10 05:30,10,83.4,83.55,83.35,83.525,33
20090401|2009-03-10 06:00,10,83.4,83.55,83.4,83.55,8
20090401|2009-03-10 06:30,10,83.475,83.55,83.475,83.55,28
20090401|2009-03-10 07:00,10,83.525,83.6,83.5,83.6,47
20090401|2009-03-10 07:30,10,83.575,83.7,83.55,83.7,129
20090401|2009-03-10 08:00,10,83.6,83.65,83.5,83.55,159
20090401|2009-03-10 08:30,10,83.55,83.9,83.525,83.9,620
20090401|2009-03-10 09:00,10,83.85,84.125,83.7,83.7,977
20090401|2009-03-10 09:30,10,83.725,83.975,83.575,83.65,748
20090401|2009-03-10 10:00,10,83.7,83.725,83.475,83.625,351
20090401|2009-03-10 10:30,10,83.65,83.675,83.4,83.6,332
20090401|2009-03-10 11:00,10,83.65,83.775,83.5,83.5,313
20090401|2009-03-10 11:30,10,83.5,83.55,83.325,83.4,217
20090401|2009-03-10 12:00,10,83.425,83.425,83,83.075,417
20090401|2009-03-10 12:30,10,83.1,83.225,82.75,82.85,743
20090401|2009-03-10 13:00,10,82.95,83,82.875,82.975,242
20090401|2009-03-10 13:30,10,82.975,82.975,82.825,82.85,90
20090401|2009-03-10 14:00,10,82.85,82.975,82.8,82.975,6
20090401|2009-03-10 14:30,10,82.975,83,82.95,82.975,9
20090401|2009-03-10 15:00,10,82.925,82.95,82.8,82.875,26
20090401|2009-03-10 15:30,10,82.875,83,82.85,82.875,31
20090401|2009-03-10 17:00,11,82.825,83.15,82.825,82.875,30
20090401|2009-03-10 17:30,11,82.85,83,82.85,83,16
20090401|2009-03-10 18:00,11,83.075,83.075,83,83,7
20090401|2009-03-10 19:00,11,83.025,83.05,83.025,83.05,2
20090401|2009-03-10 19:30,11,83.05,83.05,83,83,12
20090401|2009-03-10 20:00,11,82.95,83.075,82.95,83.075,3
20090401|2009-03-10 20:30,11,82.95,82.95,82.95,82.95,1
20090401|2009-03-10 21:30,11,82.95,82.95,82.95,82.95,1
20090401|2009-03-10 23:30,11,83.05,83.05,83.05,83.05,1
20090401|2009-03-11 05:00,11,83.05,83.15,82.95,82.975,77
20090401|2009-03-11 06:30,11,83.1,83.1,83.1,83.1,2
20090401|2009-03-11 07:00,11,83.1,83.1,82.85,82.9,29
20090401|2009-03-11 07:30,11,82.9,82.925,82.9,82.925,40
20090401|2009-03-11 08:00,11,82.975,83.075,82.95,83.075,117
20090401|2009-03-11 08:30,11,83.1,83.425,83.1,83.425,199
20090401|2009-03-11 09:00,11,83.35,83.475,83.2,83.45,1445
20090401|2009-03-11 09:30,11,83.425,83.525,83.2,83.275,467
20090401|2009-03-11 10:00,11,83.275,83.45,83.15,83.25,349
20090401|2009-03-11 10:30,11,83.225,83.275,83.125,83.225,243
20090401|2009-03-11 11:00,11,83.25,83.35,83.1,83.1,175
20090401|2009-03-11 11:30,11,83.1,83.1,82.825,82.825,797
20090401|2009-03-11 12:00,11,82.8,82.85,82.35,82.375,903
20090401|2009-03-11 12:30,11,82.35,82.75,82.05,82.5,1088
20090401|2009-03-11 13:00,11,82.525,82.6,82.45,82.45,261
20090401|2009-03-11 13:30,11,82.475,82.6,82.475,82.6,13
20090401|2009-03-11 14:00,11,82.5,82.6,82.5,82.6,32
20090401|2009-03-11 14:30,11,82.575,82.575,82.5,82.5,7
20090401|2009-03-11 15:00,11,82.575,82.6,82.575,82.6,13
20090401|2009-03-11 15:30,11,82.5,82.5,82.45,82.45,120
20090401|2009-03-11 17:00,12,82.55,82.575,82.475,82.475,13
20090401|2009-03-11 17:30,12,82.475,82.5,82.475,82.5,4
20090401|2009-03-11 18:00,12,82.55,82.6,82.5,82.5,13
20090401|2009-03-11 19:00,12,82.475,82.475,82.475,82.475,1
20090401|2009-03-11 19:30,12,82.45,82.45,82.425,82.45,6
20090401|2009-03-11 20:00,12,82.35,82.35,82.25,82.25,15
20090401|2009-03-11 20:30,12,82.275,82.275,82.275,82.275,3
20090401|2009-03-11 22:30,12,82.5,82.5,82.5,82.5,2
20090401|2009-03-12 01:30,12,82.3,82.3,82.275,82.275,2
20090401|2009-03-12 02:00,12,82.275,82.275,82.175,82.175,52
20090401|2009-03-12 02:30,12,82.15,82.175,82.15,82.175,2
20090401|2009-03-12 04:00,12,82.2,82.2,81.975,82,93
20090401|2009-03-12 04:30,12,82,82,81.95,82,12
20090401|2009-03-12 06:00,12,82.15,82.15,82.15,82.15,1
20090401|2009-03-12 06:30,12,82.225,82.225,82.2,82.2,11
20090401|2009-03-12 07:00,12,82.225,82.375,82.225,82.3,42
20090401|2009-03-12 07:30,12,82.3,82.425,82.3,82.425,60
20090401|2009-03-12 08:00,12,82.3,82.325,82.15,82.15,215
20090401|2009-03-12 08:30,12,82.225,82.275,82.1,82.125,390
20090401|2009-03-12 09:00,12,82.125,83.05,82.075,82.675,1188
20090401|2009-03-12 09:30,12,82.725,82.95,82.575,82.9,857
20090401|2009-03-12 10:00,12,82.9,82.925,82.725,82.8,399
20090401|2009-03-12 10:30,12,82.825,83,82.65,82.825,482
20090401|2009-03-12 11:00,12,82.875,83.425,82.85,83.25,795
20090401|2009-03-12 11:30,12,83.25,83.95,83.2,83.825,817
20090401|2009-03-12 12:00,12,83.825,83.925,83.7,83.775,579
20090401|2009-03-12 12:30,12,83.7,84,83.7,83.95,559
20090401|2009-03-12 13:00,12,83.95,84.325,83.9,84.15,327
20090401|2009-03-12 13:30,12,84.3,84.325,84.125,84.25,88
20090401|2009-03-12 14:00,12,84.25,84.25,84.2,84.2,15
20090401|2009-03-12 14:30,12,84.2,84.325,84.2,84.3,20
20090401|2009-03-12 15:00,12,84.2,84.2,84.175,84.175,4
20090401|2009-03-12 15:30,12,84.175,84.175,84.125,84.125,49
20090401|2009-03-12 17:00,13,84.275,84.275,84.05,84.05,6
20090401|2009-03-12 17:30,13,84.075,84.075,84.075,84.075,1
20090401|2009-03-12 18:00,13,84.075,84.125,84,84.125,6
20090401|2009-03-12 18:30,13,84.05,84.05,84.025,84.025,7
20090401|2009-03-12 19:00,13,84.1,84.1,83.95,84,57
20090401|2009-03-12 19:30,13,84.05,84.125,84.05,84.05,26
20090401|2009-03-12 20:00,13,84.05,84.15,84.05,84.15,12
20090401|2009-03-12 20:30,13,84.175,84.175,84.05,84.05,18
20090401|2009-03-12 21:00,13,84.05,84.15,84.05,84.15,130
20090401|2009-03-12 21:30,13,84.05,84.05,84.05,84.05,6
20090401|2009-03-12 23:00,13,84.125,84.2,84.125,84.15,10
20090401|2009-03-12 23:30,13,84.1,84.15,84.1,84.15,2
20090401|2009-03-13 00:00,13,84.15,84.15,84.15,84.15,4
20090401|2009-03-13 01:00,13,84.15,84.15,84.15,84.15,1
20090401|2009-03-13 01:30,13,84.05,84.05,84.05,84.05,1
20090401|2009-03-13 03:00,13,84.075,84.1,84.075,84.1,4
20090401|2009-03-13 04:00,13,84.05,84.05,84.05,84.05,2
20090401|2009-03-13 05:30,13,84.05,84.15,84.05,84.15,5
20090401|2009-03-13 06:00,13,84.15,84.5,84.15,84.375,61
20090401|2009-03-13 06:30,13,84.425,84.55,84.425,84.5,62
20090401|2009-03-13 07:00,13,84.5,84.7,84.5,84.575,112
20090401|2009-03-13 07:30,13,84.55,84.575,84.45,84.5,107
20090401|2009-03-13 08:00,13,84.5,84.5,84.375,84.375,84
20090401|2009-03-13 08:30,13,84.3,84.55,84.275,84.3,216
20090401|2009-03-13 09:00,13,84.3,84.875,84.1,84.475,1099
20090401|2009-03-13 09:30,13,84.475,84.7,84.45,84.65,343
20090401|2009-03-13 10:00,13,84.65,84.65,84.375,84.4,237
20090401|2009-03-13 10:30,13,84.4,84.45,84.05,84.1,463
20090401|2009-03-13 11:00,13,84.1,84.375,84.075,84.325,495
20090401|2009-03-13 11:30,13,84.3,84.4,84.175,84.2,158
20090401|2009-03-13 12:00,13,84.175,84.6,84.125,84.6,222
20090401|2009-03-13 12:30,13,84.55,84.75,84.45,84.725,420
20090401|2009-03-13 13:00,13,84.65,84.75,84.6,84.7,276
20090401|2009-03-13 13:30,13,84.75,84.825,84.675,84.8,68
20090401|2009-03-16 09:00,16,84.7,84.9,84.25,84.55,767
20090401|2009-03-16 09:30,16,84.55,84.875,84.55,84.65,555
20090401|2009-03-16 10:00,16,84.65,85.025,84.55,84.95,579
20090401|2009-03-16 10:30,16,84.95,85.025,84.4,84.425,381
20090401|2009-03-16 11:00,16,84.375,84.45,84.25,84.3,303
20090401|2009-03-16 11:30,16,84.35,84.65,84.3,84.55,228
20090401|2009-03-16 12:00,16,84.55,84.725,84.5,84.6,118
20090401|2009-03-16 12:30,16,84.6,84.825,84.475,84.5,451
20090401|2009-03-16 13:00,16,84.525,84.55,84.375,84.425,296
20090401|2009-03-16 13:30,16,84.425,84.475,84.35,84.35,34
20090401|2009-03-16 14:00,16,84.3,84.3,84.15,84.15,16
20090401|2009-03-16 14:30,16,84.25,84.25,84.15,84.15,13
20090401|2009-03-16 15:00,16,84.2,84.275,84.2,84.275,22
20090401|2009-03-16 15:30,16,84.325,84.35,84.2,84.35,10
20090401|2009-03-16 17:00,17,84.275,84.275,84.275,84.275,1
20090401|2009-03-16 19:00,17,84.2,84.2,84.2,84.2,2
20090401|2009-03-16 19:30,17,84.325,84.35,84.325,84.35,5
20090401|2009-03-16 21:00,17,84.3,84.3,84.3,84.3,3
20090401|2009-03-16 21:30,17,84.3,84.3,84.3,84.3,3
20090401|2009-03-16 22:00,17,84.2,84.2,84.2,84.2,1
20090401|2009-03-16 22:30,17,84.3,84.3,84.3,84.3,1
20090401|2009-03-16 23:30,17,84.375,84.375,84.375,84.375,5
20090401|2009-03-17 01:00,17,84.35,84.35,84.35,84.35,1
20090401|2009-03-17 04:30,17,84.25,84.35,84.2,84.35,4
20090401|2009-03-17 05:30,17,84.35,84.35,84.35,84.35,1
20090401|2009-03-17 06:00,17,84.35,84.35,84.35,84.35,2
20090401|2009-03-17 06:30,17,84.25,84.25,84.25,84.25,5
20090401|2009-03-17 07:00,17,84.2,84.25,84.2,84.25,26
20090401|2009-03-17 07:30,17,84.25,84.3,84.25,84.3,2
20090401|2009-03-17 08:00,17,84.325,84.325,84.25,84.25,9
20090401|2009-03-17 08:30,17,84.325,84.35,84.175,84.2,194
20090401|2009-03-17 09:00,17,84.3,84.375,83.85,83.95,938
20090401|2009-03-17 09:30,17,83.975,84.125,83.85,83.875,424
20090401|2009-03-17 10:00,17,83.875,83.925,83.65,83.65,532
20090401|2009-03-17 10:30,17,83.65,83.95,83.65,83.875,158
20090401|2009-03-17 11:00,17,83.875,84.1,83.825,83.975,284
20090401|2009-03-17 11:30,17,83.925,84.125,83.925,84.05,165
20090401|2009-03-17 12:00,17,84.025,84.275,83.9,84.15,211
20090401|2009-03-17 12:30,17,84.225,84.575,84.15,84.3,388
20090401|2009-03-17 13:00,17,84.3,84.375,84.275,84.3,268
20090401|2009-03-17 13:30,17,84.3,84.35,84.275,84.35,14
20090401|2009-03-17 14:00,17,84.275,84.275,84.275,84.275,5
20090401|2009-03-17 14:30,17,84.275,84.425,84.275,84.425,16
20090401|2009-03-17 15:00,17,84.425,84.425,84.4,84.4,15
20090401|2009-03-17 15:30,17,84.475,84.475,84.475,84.475,3
20090401|2009-03-17 17:00,18,84.45,84.45,84.45,84.45,4
20090401|2009-03-17 17:30,18,84.425,84.425,84.425,84.425,5
20090401|2009-03-17 18:00,18,84.4,84.4,84.4,84.4,1
20090401|2009-03-17 18:30,18,84.4,84.4,84.4,84.4,2
20090401|2009-03-17 19:00,18,84.4,84.4,84.4,84.4,1
20090401|2009-03-17 19:30,18,84.4,84.4,84.4,84.4,1
20090401|2009-03-17 20:00,18,84.4,84.4,84.4,84.4,1
20090401|2009-03-17 21:00,18,84.375,84.375,84.35,84.35,4
20090401|2009-03-17 22:00,18,84.425,84.45,84.35,84.35,4
20090401|2009-03-17 23:00,18,84.45,84.45,84.45,84.45,21
20090401|2009-03-18 00:00,18,84.45,84.5,84.45,84.5,11
20090401|2009-03-18 02:00,18,84.5,84.5,84.5,84.5,10
20090401|2009-03-18 03:30,18,84.5,84.5,84.5,84.5,13
20090401|2009-03-18 05:00,18,84.425,84.425,84.425,84.425,3
20090401|2009-03-18 05:30,18,84.425,84.425,84.4,84.4,8
20090401|2009-03-18 06:00,18,84.425,84.425,84.325,84.325,16
20090401|2009-03-18 06:30,18,84.3,84.3,84.3,84.3,1
20090401|2009-03-18 07:00,18,84.35,84.35,84.35,84.35,1
20090401|2009-03-18 07:30,18,84.375,84.4,84.3,84.3,53
20090401|2009-03-18 08:00,18,84.325,84.35,84.275,84.275,21
20090401|2009-03-18 08:30,18,84.275,84.4,84.175,84.225,198
20090401|2009-03-18 09:00,18,84.225,84.225,83.4,83.65,880
20090401|2009-03-18 09:30,18,83.725,83.925,83.575,83.9,283
20090401|2009-03-18 10:00,18,83.9,84.15,83.7,83.75,429
20090401|2009-03-18 10:30,18,83.775,83.85,83.675,83.725,98
20090401|2009-03-18 11:00,18,83.825,83.9,83.7,83.85,81
20090401|2009-03-18 11:30,18,83.825,83.925,83.7,83.85,129
20090401|2009-03-18 12:00,18,83.85,83.875,83.725,83.85,87
20090401|2009-03-18 12:30,18,83.85,83.875,83.55,83.6,258
20090401|2009-03-18 13:00,18,83.6,84,83.55,83.9,191
20090401|2009-03-18 13:30,18,83.95,84.05,83.875,84.025,99
20090401|2009-03-18 14:00,18,83.9,84.05,83.9,84.05,145
20090401|2009-03-18 14:30,18,84.05,84.05,83.85,84,54
20090401|2009-03-18 15:00,18,84.05,84.05,83.975,84,47
20090401|2009-03-18 15:30,18,83.95,84.05,83.95,84,7
20090401|2009-03-18 17:00,19,84,84.175,83.95,84.175,27
20090401|2009-03-18 17:30,19,84.225,84.275,84,84,31
20090401|2009-03-18 18:00,19,84.15,84.35,84.15,84.35,18
20090401|2009-03-18 18:30,19,84.35,84.35,84.05,84.35,5
20090401|2009-03-18 19:00,19,84.375,84.375,84.25,84.25,7
20090401|2009-03-18 19:30,19,84.25,84.45,84.25,84.25,9
20090401|2009-03-18 20:00,19,84.125,84.125,84.1,84.1,3
20090401|2009-03-18 21:00,19,84.25,84.35,84.05,84.05,9
20090401|2009-03-18 22:00,19,84.15,84.175,84.15,84.175,3
20090401|2009-03-18 23:30,19,84.3,84.3,84.15,84.15,3
20090401|2009-03-19 00:00,19,84.325,84.35,84.325,84.35,2
20090401|2009-03-19 00:30,19,84.325,84.325,84.175,84.175,2
20090401|2009-03-19 04:30,19,84.225,84.225,84.2,84.2,7
20090401|2009-03-19 05:30,19,84.2,84.375,84.2,84.375,7
20090401|2009-03-19 06:00,19,84.325,84.375,84.325,84.375,15
20090401|2009-03-19 06:30,19,84.375,84.45,84.375,84.45,66
20090401|2009-03-19 07:00,19,84.425,84.45,84.4,84.4,20
20090401|2009-03-19 07:30,19,84.4,84.4,84.25,84.4,23
20090401|2009-03-19 08:00,19,84.45,84.625,84.375,84.6,412
20090401|2009-03-19 08:30,19,84.625,84.625,84.325,84.325,400
20090401|2009-03-19 09:00,19,84.325,84.725,84.175,84.725,934
20090401|2009-03-19 09:30,19,84.7,85.5,84.675,85.125,1706
20090401|2009-03-19 10:00,19,85.125,85.125,84.8,85,438
20090401|2009-03-19 10:30,19,85,85,84.625,84.825,261
20090401|2009-03-19 11:00,19,84.85,84.875,84.7,84.8,125
20090401|2009-03-19 11:30,19,84.8,85.15,84.8,85.1,202
20090401|2009-03-19 12:00,19,85.05,85.2,84.95,85.05,197
20090401|2009-03-19 12:30,19,85.05,85.05,84.75,84.825,394
20090401|2009-03-19 13:00,19,84.825,84.975,84.75,84.75,159
20090401|2009-03-19 13:30,19,84.75,84.8,84.65,84.75,70
20090401|2009-03-19 14:00,19,84.75,85,84.75,84.875,127
20090401|2009-03-19 14:30,19,84.95,84.95,84.95,84.95,20
20090401|2009-03-19 15:30,19,85,85,85,85,4
20090401|2009-03-19 17:00,20,85.1,85.15,85.05,85.15,12
20090401|2009-03-19 17:30,20,85.075,85.475,85.05,85.475,46
20090401|2009-03-19 18:00,20,85.475,85.475,85.275,85.4,48
20090401|2009-03-19 19:00,20,85.2,85.2,85.2,85.2,1
20090401|2009-03-19 19:30,20,85.4,85.4,85.4,85.4,1
20090401|2009-03-19 20:00,20,85.2,85.35,85.2,85.35,5
20090401|2009-03-19 20:30,20,85.275,85.275,85.275,85.275,4
20090401|2009-03-19 21:00,20,85.275,85.275,85.15,85.15,3
20090401|2009-03-19 21:30,20,85.175,85.25,85.175,85.2,4
20090401|2009-03-19 22:00,20,85.2,85.2,85.2,85.2,1
20090401|2009-03-19 23:00,20,85.2,85.2,85.2,85.2,3
20090401|2009-03-20 00:00,20,85.275,85.325,85.275,85.325,3
20090401|2009-03-20 04:00,20,85.2,85.3,85.2,85.3,10
20090401|2009-03-20 05:30,20,85.175,85.175,85.175,85.175,2
20090401|2009-03-20 06:00,20,85.325,85.375,85.175,85.375,6
20090401|2009-03-20 06:30,20,85.375,85.425,85.375,85.4,24
20090401|2009-03-20 07:00,20,85.4,85.425,85.25,85.3,51
20090401|2009-03-20 07:30,20,85.275,85.275,85.2,85.2,7
20090401|2009-03-20 08:00,20,85.2,85.3,85.2,85.2,52
20090401|2009-03-20 08:30,20,85.2,85.35,85.15,85.15,55
20090401|2009-03-20 09:00,20,85.125,85.275,85,85.275,436
20090401|2009-03-20 09:30,20,85.2,85.5,85.2,85.425,521
20090401|2009-03-20 10:00,20,85.4,85.475,85.25,85.475,189
20090401|2009-03-20 10:30,20,85.45,85.6,85.45,85.55,254
20090401|2009-03-20 11:00,20,85.525,85.85,85.525,85.625,667
20090401|2009-03-20 11:30,20,85.625,85.675,85.35,85.4,124
20090401|2009-03-20 12:00,20,85.475,85.525,85.05,85.05,107
20090401|2009-03-20 12:30,20,85.1,85.3,85.05,85.15,298
20090401|2009-03-20 13:00,20,85.2,85.4,85.2,85.325,141
20090401|2009-03-20 13:30,20,85.325,85.325,85.2,85.25,67
20090401|2009-03-23 09:00,23,85.55,86.05,85.55,85.8,601
20090401|2009-03-23 09:30,23,85.875,85.875,85.425,85.5,235
20090401|2009-03-23 10:00,23,85.5,85.775,85.475,85.5,139
20090401|2009-03-23 10:30,23,85.425,85.8,85.325,85.8,135
20090401|2009-03-23 11:00,23,85.675,85.725,85.6,85.6,26
20090401|2009-03-23 11:30,23,85.5,85.55,85.425,85.55,41
20090401|2009-03-23 12:00,23,85.55,85.9,85.45,85.725,271
20090401|2009-03-23 12:30,23,85.625,86.025,85.475,85.875,264
20090401|2009-03-23 13:00,23,85.875,85.95,85.75,85.9,144
20090401|2009-03-23 13:30,23,85.9,85.9,85.825,85.9,5
20090401|2009-03-23 14:00,23,85.925,85.975,85.925,85.975,18
20090401|2009-03-23 14:30,23,85.875,86.2,85.875,86.175,172
20090401|2009-03-23 15:00,23,86.175,86.175,86.05,86.1,7
20090401|2009-03-23 15:30,23,86.2,86.225,86.05,86.075,28
20090401|2009-03-23 17:00,24,86.125,86.125,86.1,86.125,12
20090401|2009-03-23 17:30,24,86.175,86.25,86.1,86.25,32
20090401|2009-03-23 18:00,24,86.1,86.1,86.1,86.1,3
20090401|2009-03-23 19:00,24,86.1,86.1,86.1,86.1,1
20090401|2009-03-23 19:30,24,86.1,86.1,86.1,86.1,1
20090401|2009-03-23 20:30,24,86.1,86.1,85.95,85.95,13
20090401|2009-03-23 21:00,24,86.15,86.15,86.15,86.15,1
20090401|2009-03-23 21:30,24,85.975,85.975,85.975,85.975,1
20090401|2009-03-23 22:30,24,86.15,86.15,86.15,86.15,1
20090401|2009-03-23 23:00,24,86.15,86.175,85.975,85.975,4
20090401|2009-03-23 23:30,24,86.175,86.2,86.175,86.2,2
20090401|2009-03-24 00:00,24,86.2,86.2,86.2,86.2,2
20090401|2009-03-24 01:00,24,86,86,85.975,85.975,2
20090401|2009-03-24 02:00,24,85.975,85.975,85.95,85.95,7
20090401|2009-03-24 05:30,24,86.125,86.125,86.125,86.125,1
20090401|2009-03-24 06:00,24,86.025,86.025,86.025,86.025,3
20090401|2009-03-24 06:30,24,86.025,86.025,85.975,85.975,7
20090401|2009-03-24 07:00,24,86,86,85.95,85.95,19
20090401|2009-03-24 07:30,24,85.9,85.925,85.9,85.925,5
20090401|2009-03-24 08:00,24,85.95,86,85.925,85.95,67
20090401|2009-03-24 08:30,24,86,86,85.925,85.95,80
20090401|2009-03-24 09:00,24,85.9,86.15,85.45,85.55,429
20090401|2009-03-24 09:30,24,85.525,85.55,85.275,85.45,187
20090401|2009-03-24 10:00,24,85.45,85.45,85.15,85.25,215
20090401|2009-03-24 10:30,24,85.15,85.35,85.1,85.35,358
20090401|2009-03-24 11:00,24,85.3,85.725,85.25,85.55,470
20090401|2009-03-24 11:30,24,85.575,85.75,85.5,85.6,442
20090401|2009-03-24 12:00,24,85.55,85.925,85.525,85.9,152
20090401|2009-03-24 12:30,24,85.85,85.85,85.5,85.5,300
20090401|2009-03-24 13:00,24,85.525,85.6,85.5,85.6,65
20090401|2009-03-24 13:30,24,85.625,85.725,85.625,85.725,5
20090401|2009-03-24 14:00,24,85.675,85.675,85.675,85.675,9
20090401|2009-03-24 14:30,24,85.7,85.7,85.55,85.55,37
20090401|2009-03-24 15:00,24,85.5,85.5,85.5,85.5,3
20090401|2009-03-24 15:30,24,85.475,85.475,85.475,85.475,6
20090401|2009-03-24 17:00,25,85.5,85.6,85.475,85.6,4
20090401|2009-03-24 17:30,25,85.6,85.8,85.6,85.8,15
20090401|2009-03-24 18:30,25,85.75,85.75,85.75,85.75,5
20090401|2009-03-24 19:00,25,85.725,85.75,85.65,85.75,7
20090401|2009-03-24 19:30,25,85.75,85.75,85.725,85.725,4
20090401|2009-03-24 20:00,25,85.75,85.75,85.75,85.75,2
20090401|2009-03-24 21:00,25,85.525,85.525,85.525,85.525,1
20090401|2009-03-24 22:30,25,85.525,85.525,85.525,85.525,1
20090401|2009-03-25 00:30,25,85.525,85.525,85.5,85.5,2
20090401|2009-03-25 02:00,25,85.65,85.65,85.65,85.65,1
20090401|2009-03-25 02:30,25,85.7,85.7,85.7,85.7,1
20090401|2009-03-25 05:00,25,85.625,85.625,85.625,85.625,4
20090401|2009-03-25 05:30,25,85.725,85.725,85.725,85.725,1
20090401|2009-03-25 06:30,25,85.55,85.6,85.55,85.6,3
20090401|2009-03-25 07:00,25,85.65,85.75,85.65,85.75,3
20090401|2009-03-25 07:30,25,85.75,85.75,85.75,85.75,14
20090401|2009-03-25 08:00,25,85.625,85.625,85.575,85.6,30
20090401|2009-03-25 08:30,25,85.6,85.7,85.6,85.7,109
20090401|2009-03-25 09:00,25,85.7,85.825,85.025,85.3,613
20090401|2009-03-25 09:30,25,85.275,85.5,85.275,85.3,121
20090401|2009-03-25 10:00,25,85.225,85.275,84.875,85.275,232
20090401|2009-03-25 10:30,25,85.175,85.2,85.1,85.15,61
20090401|2009-03-25 11:00,25,85.15,85.15,84.825,84.9,262
20090401|2009-03-25 11:30,25,84.925,84.925,84.425,84.65,285
20090401|2009-03-25 12:00,25,84.675,84.7,84.5,84.65,174
20090401|2009-03-25 12:30,25,84.675,84.875,84.525,84.725,258
20090401|2009-03-25 13:00,25,84.725,84.75,84.45,84.65,86
20090401|2009-03-25 13:30,25,84.55,84.65,84.55,84.65,7
20090401|2009-03-25 14:00,25,84.5,84.55,84.5,84.55,2
20090401|2009-03-25 14:30,25,84.55,84.65,84.55,84.625,21
20090401|2009-03-25 15:00,25,84.55,84.675,84.55,84.675,14
20090401|2009-03-25 15:30,25,84.6,84.7,84.55,84.7,6
20090401|2009-03-25 18:00,26,84.6,84.6,84.6,84.6,1
20090401|2009-03-25 18:30,26,84.6,84.6,84.5,84.5,27
20090401|2009-03-25 20:00,26,84.5,84.625,84.5,84.625,4
20090401|2009-03-25 20:30,26,84.525,84.525,84.525,84.525,2
20090401|2009-03-25 21:30,26,84.575,84.65,84.575,84.625,16
20090401|2009-03-25 22:00,26,84.65,84.825,84.65,84.825,32
20090401|2009-03-26 01:00,26,84.575,84.575,84.575,84.575,1
20090401|2009-03-26 04:00,26,84.575,84.575,84.575,84.575,3
20090401|2009-03-26 05:30,26,84.575,84.6,84.575,84.6,2
20090401|2009-03-26 06:00,26,84.65,84.725,84.65,84.725,3
20090401|2009-03-26 06:30,26,84.575,84.575,84.575,84.575,1
20090401|2009-03-26 07:00,26,84.65,84.725,84.65,84.675,20
20090401|2009-03-26 07:30,26,84.9,85,84.75,84.8,39
20090401|2009-03-26 08:00,26,84.825,84.825,84.75,84.825,46
20090401|2009-03-26 08:30,26,84.8,84.8,84.65,84.7,52
20090401|2009-03-26 09:00,26,84.775,84.85,84.5,84.8,435
20090401|2009-03-26 09:30,26,84.8,84.975,84.725,84.975,305
20090401|2009-03-26 10:00,26,84.975,85.075,84.85,84.85,300
20090401|2009-03-26 10:30,26,84.85,84.975,84.8,84.975,97
20090401|2009-03-26 11:00,26,84.95,85,84.9,84.95,114
20090401|2009-03-26 11:30,26,84.95,84.975,84.8,84.825,161
20090401|2009-03-26 12:00,26,84.825,84.825,84.475,84.5,373
20090401|2009-03-26 12:30,26,84.5,84.6,84.25,84.325,952
20090401|2009-03-26 13:00,26,84.325,84.35,84.25,84.3,77
20090401|2009-03-26 13:30,26,84.3,84.425,84.3,84.4,39
20090401|2009-03-26 14:00,26,84.35,84.525,84.3,84.525,31
20090401|2009-03-26 14:30,26,84.5,84.55,84.5,84.525,12
20090401|2009-03-26 15:00,26,84.55,84.55,84.525,84.525,5
20090401|2009-03-26 15:30,26,84.55,84.6,84.5,84.6,24
20090401|2009-03-26 17:00,27,84.525,84.8,84.525,84.8,22
20090401|2009-03-26 17:30,27,84.8,84.975,84.8,84.975,75
20090401|2009-03-26 18:00,27,84.8,85,84.8,85,15
20090401|2009-03-26 18:30,27,84.875,84.875,84.75,84.75,24
20090401|2009-03-26 19:00,27,84.775,84.775,84.775,84.775,2
20090401|2009-03-26 19:30,27,84.75,84.825,84.75,84.825,2
20090401|2009-03-26 20:00,27,84.925,85,84.925,85,10
20090401|2009-03-26 20:30,27,84.975,85,84.975,85,5
20090401|2009-03-26 21:00,27,84.8,85,84.8,85,12
20090401|2009-03-26 22:30,27,84.9,84.9,84.9,84.9,10
20090401|2009-03-26 23:00,27,84.9,84.9,84.9,84.9,3
20090401|2009-03-26 23:30,27,84.8,84.8,84.8,84.8,2
20090401|2009-03-27 00:00,27,84.925,84.925,84.925,84.925,1
20090401|2009-03-27 01:30,27,84.925,84.925,84.925,84.925,1
20090401|2009-03-27 06:00,27,84.825,84.825,84.825,84.825,1
20090401|2009-03-27 06:30,27,84.725,84.725,84.575,84.575,7
20090401|2009-03-27 07:00,27,84.575,84.675,84.575,84.625,20
20090401|2009-03-27 07:30,27,84.625,84.675,84.625,84.625,11
20090401|2009-03-27 08:00,27,84.675,84.675,84.575,84.6,31
20090401|2009-03-27 08:30,27,84.6,84.625,84.35,84.45,77
20090401|2009-03-27 09:00,27,84.45,84.675,84.25,84.55,361
20090401|2009-03-27 09:30,27,84.6,84.8,84.55,84.6,143
20090401|2009-03-27 10:00,27,84.6,84.625,84.425,84.425,153
20090401|2009-03-27 10:30,27,84.425,84.5,84.325,84.35,159
20090401|2009-03-27 11:00,27,84.35,84.575,84.325,84.475,73
20090401|2009-03-27 11:30,27,84.45,84.5,84.35,84.4,87
20090401|2009-03-27 12:00,27,84.375,84.5,84.35,84.475,67
20090401|2009-03-27 12:30,27,84.4,84.55,84.3,84.3,368
20090401|2009-03-27 13:00,27,84.275,84.45,84.275,84.3,239
20090401|2009-03-27 13:30,27,84.3,84.45,84.3,84.325,48
20090401|2009-03-30 09:00,30,83.925,83.925,83,83.575,982
20090401|2009-03-30 09:30,30,83.55,83.6,83.075,83.3,563
20090401|2009-03-30 10:00,30,83.375,83.425,83.175,83.175,131
20090401|2009-03-30 10:30,30,83.3,83.475,83.25,83.4,152
20090401|2009-03-30 11:00,30,83.425,83.475,83.3,83.4,92
20090401|2009-03-30 11:30,30,83.4,83.425,83.2,83.225,170
20090401|2009-03-30 12:00,30,83.2,83.25,82.975,83.075,313
20090401|2009-03-30 12:30,30,83.1,83.15,82.75,82.875,526
20090401|2009-03-30 13:00,30,82.825,82.925,82.75,82.85,37
20090401|2009-03-30 13:30,30,82.85,82.925,82.825,82.825,20
20090401|2009-03-30 14:00,30,82.85,82.95,82.825,82.85,26
20090401|2009-03-30 14:30,30,82.85,82.975,82.85,82.95,13
20090401|2009-03-30 15:00,30,82.95,83.2,82.95,83.15,59
20090401|2009-03-30 15:30,30,83.05,83.15,83.05,83.125,11
20090401|2009-03-30 17:00,31,83.125,83.15,83.05,83.05,12
20090401|2009-03-30 17:30,31,83.075,83.15,83.075,83.075,8
20090401|2009-03-30 18:00,31,83.05,83.1,83.05,83.1,5
20090401|2009-03-30 18:30,31,83.15,83.2,83.15,83.15,19
20090401|2009-03-30 19:00,31,83.15,83.15,83.15,83.15,2
20090401|2009-03-30 20:00,31,83.175,83.2,83.15,83.15,4
20090401|2009-03-30 20:30,31,83.15,83.15,83.15,83.15,3
20090401|2009-03-30 21:00,31,83.075,83.075,83.075,83.075,3
20090401|2009-03-30 21:30,31,83.075,83.075,83.075,83.075,3
20090401|2009-03-31 01:00,31,83.075,83.075,83.075,83.075,1
20090401|2009-03-31 01:30,31,83.075,83.1,83.05,83.05,5
20090401|2009-03-31 02:30,31,83.05,83.05,83.05,83.05,3
20090401|2009-03-31 03:00,31,83.05,83.05,83.05,83.05,1
20090401|2009-03-31 03:30,31,83.05,83.05,83.05,83.05,17
20090401|2009-03-31 04:00,31,83.025,83.025,83.025,83.025,3
20090401|2009-03-31 05:00,31,83.025,83.05,83.025,83.05,4
20090401|2009-03-31 05:30,31,83.05,83.05,83.05,83.05,8
20090401|2009-03-31 07:00,31,83.05,83.05,83,83,42
20090401|2009-03-31 07:30,31,83.05,83.125,83.05,83.075,24
20090401|2009-03-31 08:00,31,83.075,83.2,83.075,83.175,79
20090401|2009-03-31 08:30,31,83.1,83.125,83.025,83.025,87
20090401|2009-03-31 09:00,31,83.025,83.35,83.025,83.225,400
20090401|2009-03-31 09:30,31,83.25,83.3,83.15,83.2,154
20090401|2009-03-31 10:00,31,83.2,83.4,83.2,83.225,221
20090401|2009-03-31 10:30,31,83.25,83.45,83.25,83.45,81
20090401|2009-03-31 11:00,31,83.375,83.55,83.325,83.35,144
20090401|2009-03-31 11:30,31,83.4,83.6,83.4,83.6,172
20090401|2009-03-31 12:00,31,83.6,83.65,83.475,83.525,175
20090401|2009-03-31 12:30,31,83.5,83.95,83.425,83.9,270
20090401|2009-03-31 13:00,31,83.85,83.975,83.75,83.825,112
20090401|2009-03-31 13:30,31,83.825,83.825,83.825,83.825,3
20090401|2009-03-31 14:00,31,83.75,83.75,83.65,83.65,22
20090401|2009-03-31 14:30,31,83.75,83.75,83.675,83.675,24
20090401|2009-03-31 15:00,31,83.8,83.8,83.775,83.775,25
20090401|2009-03-31 15:30,31,83.75,83.75,83.6,83.6,35
20090401|2009-03-31 17:30,1,83.725,83.725,83.725,83.725,1
20090401|2009-03-31 18:00,1,83.725,83.725,83.6,83.65,71
20090401|2009-03-31 18:30,1,83.775,83.775,83.775,83.775,1
20090401|2009-03-31 19:30,1,83.6,83.7,83.6,83.7,6
20090401|2009-03-31 21:00,1,83.9,83.975,83.9,83.975,5
20090401|2009-03-31 22:00,1,83.9,83.9,83.9,83.9,1
20090401|2009-04-01 04:00,1,83.7,83.7,83.7,83.7,2
20090401|2009-04-01 05:00,1,83.8,83.8,83.8,83.8,1
20090401|2009-04-01 05:30,1,83.825,83.825,83.775,83.825,81
20090401|2009-04-01 06:00,1,83.775,83.775,83.775,83.775,1
20090401|2009-04-01 07:00,1,83.725,83.725,83.725,83.725,10
20090401|2009-04-01 07:30,1,83.725,83.725,83.725,83.725,5
20090401|2009-04-01 08:00,1,83.65,83.7,83.65,83.65,6
20090401|2009-04-01 08:30,1,83.625,83.7,83.55,83.7,130
20090401|2009-04-01 09:00,1,83.6,84.075,83.475,83.875,369
20090401|2009-04-01 09:30,1,83.925,83.925,83.575,83.725,163
20090401|2009-04-01 10:00,1,83.65,83.675,83.55,83.55,104
20090401|2009-04-01 10:30,1,83.6,83.675,83.575,83.65,65
20090401|2009-04-01 11:00,1,83.625,83.725,83.625,83.725,96
20090401|2009-04-01 11:30,1,83.8,83.85,83.725,83.75,70
20090401|2009-04-01 12:00,1,83.75,83.8,83.625,83.8,104
20090401|2009-04-01 12:30,1,83.775,83.9,83.725,83.775,65
20090401|2009-04-01 13:00,1,83.775,83.85,83.75,83.75,37
20090401|2009-04-01 13:30,1,83.825,83.825,83.725,83.725,13
20090401|2009-04-01 14:00,1,83.75,83.75,83.7,83.7,40
20090401|2009-04-01 14:30,1,83.65,83.65,83.625,83.625,8
20090401|2009-04-01 15:00,1,83.75,83.75,83.75,83.75,1
20090401|2009-04-01 15:30,1,83.775,83.775,83.675,83.675,20
20090401|2009-04-01 17:00,2,83.9,83.9,83.9,83.9,9
20090401|2009-04-01 17:30,2,83.775,83.775,83.725,83.725,8
20090401|2009-04-01 18:00,2,83.725,83.775,83.725,83.775,2
20090401|2009-04-01 21:00,2,83.775,83.775,83.775,83.775,1
20090401|2009-04-01 21:30,2,83.725,83.725,83.725,83.725,3
20090401|2009-04-01 22:00,2,83.725,83.725,83.725,83.725,2
20090401|2009-04-02 03:00,2,83.75,83.75,83.75,83.75,2
20090401|2009-04-02 03:30,2,83.75,83.75,83.75,83.75,1
20090401|2009-04-02 04:00,2,83.75,83.75,83.75,83.75,1
20090401|2009-04-02 04:30,2,83.75,83.75,83.75,83.75,1
20090401|2009-04-02 05:00,2,83.75,83.85,83.75,83.85,24
20090401|2009-04-02 05:30,2,83.9,83.9,83.85,83.9,13
20090401|2009-04-02 06:00,2,83.9,84.1,83.9,84.1,43
20090401|2009-04-02 06:30,2,84.2,85.5,84.2,84.575,67
20090401|2009-04-02 07:00,2,84.2,84.45,84.2,84.45,12
20090401|2009-04-02 07:30,2,84.475,84.5,84.35,84.4,17
20090401|2009-04-02 08:00,2,84.45,84.55,84.35,84.45,54
20090401|2009-04-02 08:30,2,84.45,84.675,84.35,84.65,97
20090401|2009-04-02 09:00,2,84.675,85.5,84.6,85.3,783
20090401|2009-04-02 09:30,2,85.275,85.325,85.15,85.175,275
20090401|2009-04-02 10:00,2,85.2,85.275,85.15,85.275,332
20090401|2009-04-02 10:30,2,85.275,85.525,85.275,85.375,258
20090401|2009-04-02 11:00,2,85.4,85.5,85.3,85.5,173
20090401|2009-04-02 11:30,2,85.475,85.825,85.4,85.4,696
20090401|2009-04-02 12:00,2,85.4,85.5,85.2,85.2,87
20090401|2009-04-02 12:30,2,85.225,85.325,85.1,85.1,208
20090401|2009-04-02 13:00,2,85.2,85.3,85.2,85.3,41
20090401|2009-04-02 13:30,2,85.35,85.35,85.225,85.225,24
20090401|2009-04-02 14:30,2,85.1,85.1,85.1,85.1,2
20090401|2009-04-02 15:00,2,85.1,85.1,85.1,85.1,1
20090401|2009-04-02 15:30,2,85.3,85.375,85.3,85.3,30
20090401|2009-04-02 18:00,3,85.425,85.425,85.175,85.175,3
20090401|2009-04-02 20:30,3,85.325,85.325,85.325,85.325,4
20090401|2009-04-02 21:00,3,85.35,85.35,85.325,85.325,4
20090401|2009-04-02 22:30,3,85.325,85.325,85.325,85.325,8
20090401|2009-04-03 02:30,3,85.35,85.45,85.35,85.45,2
20090401|2009-04-03 03:00,3,85.45,85.475,85.45,85.475,3
20090401|2009-04-03 03:30,3,85.35,85.35,85.325,85.325,2
20090401|2009-04-03 06:30,3,85.325,85.325,85.325,85.325,4
20090401|2009-04-03 07:00,3,85.475,85.475,85.475,85.475,4
20090401|2009-04-03 07:30,3,85.475,85.5,85.35,85.375,16
20090401|2009-04-03 08:00,3,85.325,85.5,85.25,85.25,91
20090401|2009-04-03 08:30,3,85.25,85.3,85.175,85.3,52
20090401|2009-04-03 09:00,3,85.3,85.5,85.175,85.45,218
20090401|2009-04-03 09:30,3,85.45,85.475,85.3,85.425,215
20090401|2009-04-03 10:00,3,85.45,85.45,85.35,85.35,62
20090401|2009-04-03 10:30,3,85.35,85.375,85.3,85.325,71
20090401|2009-04-03 11:00,3,85.325,85.675,85.3,85.625,193
20090401|2009-04-03 11:30,3,85.6,85.7,85.55,85.625,176
20090401|2009-04-03 12:00,3,85.625,85.7,85.6,85.625,68
20090401|2009-04-03 12:30,3,85.65,86.025,85.625,85.925,458
20090401|2009-04-03 13:00,3,85.975,86.2,85.95,86.15,387
20090401|2009-04-03 13:30,3,86,86.175,86,86.025,266
20090401|2009-04-06 09:00,6,86,86.15,85.525,85.825,588
20090401|2009-04-06 09:30,6,85.9,86,85.825,85.875,110
20090401|2009-04-06 10:00,6,85.925,86.15,85.8,86.15,144
20090401|2009-04-06 10:30,6,86.1,86.35,86.1,86.175,370
20090401|2009-04-06 11:00,6,86.15,86.2,86,86.075,129
20090401|2009-04-06 11:30,6,86.05,86.15,86.05,86.15,40
20090401|2009-04-06 12:00,6,86.125,86.175,86.05,86.175,135
20090401|2009-04-06 12:30,6,86.125,86.525,86.125,86.525,252
20090401|2009-04-06 13:00,6,86.55,86.625,86.5,86.5,69
20090401|2009-04-06 13:30,6,86.55,86.55,86.4,86.4,78
20090401|2009-04-06 14:00,6,86.45,86.45,86.325,86.325,26
20090401|2009-04-06 14:30,6,86.325,86.4,86.275,86.325,29
20090401|2009-04-06 15:00,6,86.4,86.4,86.35,86.35,3
20090401|2009-04-06 15:30,6,86.3,86.35,86.3,86.35,2
20090401|2009-04-06 17:00,7,86.35,86.35,86.35,86.35,1
20090401|2009-04-06 17:30,7,86.325,86.325,86.325,86.325,1
20090401|2009-04-07 02:00,7,86.4,86.4,86.4,86.4,1
20090401|2009-04-07 04:00,7,86.45,86.45,86.45,86.45,8
20090401|2009-04-07 06:30,7,86.45,86.45,86.3,86.3,20
20090401|2009-04-07 07:30,7,86.25,86.425,86.25,86.425,5
20090401|2009-04-07 08:00,7,86.375,86.375,86.25,86.25,26
20090401|2009-04-07 08:30,7,86.275,86.275,86.125,86.125,120
20090401|2009-04-07 09:00,7,86.125,86.45,86.125,86.325,142
20090401|2009-04-07 09:30,7,86.3,86.425,86.225,86.25,28
20090401|2009-04-07 10:00,7,86.225,86.375,86.2,86.3,98
20090401|2009-04-07 10:30,7,86.3,86.55,86.3,86.475,24
20090401|2009-04-07 11:00,7,86.5,86.65,86.5,86.65,37
20090401|2009-04-07 11:30,7,86.65,86.8,86.575,86.7,124
20090401|2009-04-07 12:00,7,86.8,86.825,86.625,86.625,80
20090401|2009-04-07 12:30,7,86.625,86.625,86.275,86.275,159
20090401|2009-04-07 13:00,7,86.275,86.45,86.275,86.3,25
20090401|2009-04-07 13:30,7,86.275,86.275,86.25,86.25,5
20090401|2009-04-07 14:00,7,86.25,86.3,86.25,86.3,13
20090401|2009-04-07 14:30,7,86.25,86.25,86.25,86.25,1
20090401|2009-04-07 15:00,7,86.25,86.3,86.25,86.3,9
20090401|2009-04-07 15:30,7,86.3,86.3,86.3,86.3,10
20090401|2009-04-07 17:00,8,86.25,86.475,86.25,86.475,4
20090401|2009-04-07 18:00,8,86.45,86.45,86.45,86.45,3
20090401|2009-04-07 18:30,8,86.4,86.4,86.35,86.35,8
20090401|2009-04-07 19:00,8,86.35,86.35,86.05,86.05,45
20090401|2009-04-07 19:30,8,86.05,86.05,86.05,86.05,3
20090401|2009-04-07 21:30,8,86.05,86.05,86.05,86.05,2
20090401|2009-04-07 22:00,8,86.025,86.025,86.025,86.025,2
20090401|2009-04-08 02:00,8,86.05,86.05,86,86,14
20090401|2009-04-08 07:00,8,86,86.1,85.95,86.1,30
20090401|2009-04-08 07:30,8,86.2,86.25,86.2,86.2,14
20090401|2009-04-08 08:00,8,86.225,86.25,86.2,86.2,24
20090401|2009-04-08 08:30,8,86.2,86.3,86.15,86.15,81
20090401|2009-04-08 09:00,8,86.25,86.35,86,86,157
20090401|2009-04-08 09:30,8,86,86.325,86,86.3,31
20090401|2009-04-08 10:00,8,86.25,86.45,86.25,86.4,83
20090401|2009-04-08 10:30,8,86.35,86.475,86.3,86.35,81
20090401|2009-04-08 11:00,8,86.375,86.4,86.15,86.25,83
20090401|2009-04-08 11:30,8,86.375,86.375,86.35,86.35,23
20090401|2009-04-08 12:00,8,86.4,86.4,86.25,86.25,63
20090401|2009-04-08 12:30,8,86.225,86.225,85.975,86.05,129
20090401|2009-04-08 13:00,8,86.125,86.125,85.975,86.075,121
20090401|2009-04-08 13:30,8,86.075,86.1,85.975,86.1,24
20090401|2009-04-08 14:00,8,86.15,86.175,86.05,86.05,10
20090401|2009-04-08 14:30,8,86.05,86.2,85.975,86.15,31
20090401|2009-04-08 15:00,8,86.15,86.4,86.05,86.4,58
20090401|2009-04-08 15:30,8,86.4,86.675,86.4,86.675,186
20090401|2009-04-08 17:00,9,86.775,87,86.775,87,107
20090401|2009-04-08 17:30,9,87.05,87.2,87,87.125,136
20090401|2009-04-08 18:00,9,87.225,87.3,87.2,87.3,57
20090401|2009-04-08 18:30,9,87.3,87.35,87.2,87.2,25
20090401|2009-04-08 19:00,9,87.2,87.3,87.2,87.3,15
20090401|2009-04-08 19:30,9,87.2,87.2,87.2,87.2,1
20090401|2009-04-08 20:00,9,87.2,87.2,87.2,87.2,3
20090401|2009-04-08 20:30,9,87.175,87.275,87.15,87.15,12
20090401|2009-04-08 21:00,9,87.15,87.15,87.15,87.15,5
20090401|2009-04-08 21:30,9,87.15,87.15,87.15,87.15,1
20090401|2009-04-08 23:30,9,87.275,87.3,87.275,87.3,18
20090401|2009-04-09 02:00,9,87.3,87.3,87.3,87.3,6
20090401|2009-04-09 05:00,9,87.45,87.45,87.45,87.45,4
20090401|2009-04-09 06:00,9,87.475,87.475,87.35,87.375,3
20090401|2009-04-09 06:30,9,87.475,87.5,87.425,87.425,8
20090401|2009-04-09 07:00,9,87.5,87.5,87.475,87.5,59
20090401|2009-04-09 07:30,9,87.5,87.55,87.4,87.4,44
20090401|2009-04-09 08:00,9,87.45,87.55,87.4,87.45,47
20090401|2009-04-09 08:30,9,87.45,87.775,87.45,87.75,125
20090401|2009-04-09 09:00,9,87.675,87.75,87.35,87.525,174
20090401|2009-04-09 09:30,9,87.45,87.6,87.45,87.5,144
20090401|2009-04-09 10:00,9,87.575,87.65,87.575,87.6,75
20090401|2009-04-09 10:30,9,87.525,87.6,87.5,87.55,61
20090401|2009-04-09 11:00,9,87.575,87.65,87.55,87.55,64
20090401|2009-04-09 11:30,9,87.6,87.6,87.6,87.6,17
20090401|2009-04-09 12:00,9,87.55,87.6,87.525,87.6,52
20090401|2009-04-09 12:30,9,87.6,87.625,87.5,87.5,222
20090401|2009-04-09 13:00,9,87.5,87.55,87.4,87.475,44
20090401|2009-04-09 13:30,9,87.45,87.6,87.45,87.6,15
20090401|2009-04-09 14:00,9,87.55,87.55,87.55,87.55,1
20090401|2009-04-09 14:30,9,87.55,87.55,87.4,87.5,12
20090401|2009-04-09 15:00,9,87.425,87.525,87.3,87.525,25
20090401|2009-04-09 15:30,9,87.5,87.6,87.325,87.35,56
20090401|2009-04-13 09:00,13,87.2,87.2,87,87.175,169
20090401|2009-04-13 09:30,13,87.15,87.275,87.1,87.25,58
20090401|2009-04-13 10:00,13,87.2,87.2,87.05,87.125,190
20090401|2009-04-13 10:30,13,87.1,87.2,87.1,87.1,33
20090401|2009-04-13 11:00,13,87.125,87.275,87.05,87.275,96
20090401|2009-04-13 11:30,13,87.125,87.15,87.075,87.1,41
20090401|2009-04-13 12:00,13,87.1,87.2,87.05,87.2,38
20090401|2009-04-13 12:30,13,87.2,87.55,87.2,87.5,109
20090401|2009-04-13 13:00,13,87.475,87.625,87.475,87.625,69
20090401|2009-04-13 13:30,13,87.55,87.55,87.525,87.525,48
20090401|2009-04-13 14:00,13,87.65,87.725,87.65,87.725,49
20090401|2009-04-13 14:30,13,87.75,87.75,87.75,87.75,4
20090401|2009-04-13 15:00,13,87.525,87.7,87.525,87.7,5
20090401|2009-04-13 15:30,13,87.7,87.7,87.5,87.5,14
20090401|2009-04-13 17:00,14,87.725,87.725,87.725,87.725,6
20090401|2009-04-13 17:30,14,87.55,87.55,87.5,87.5,40
20090401|2009-04-13 18:00,14,87.55,87.55,87.55,87.55,4
20090401|2009-04-13 18:30,14,87.5,87.5,87.5,87.5,1
20090401|2009-04-13 19:00,14,87.5,87.5,87.375,87.375,2
20090401|2009-04-13 20:30,14,87.5,87.5,87.5,87.5,1
20090401|2009-04-13 21:00,14,87.575,87.575,87.575,87.575,1
20090401|2009-04-13 21:30,14,87.45,87.45,87.375,87.375,5
20090401|2009-04-13 22:00,14,87.35,87.35,87.25,87.25,12
20090401|2009-04-14 05:30,14,87.375,87.375,87.375,87.375,5
20090401|2009-04-14 07:00,14,87.425,87.475,87.425,87.475,27
20090401|2009-04-14 07:30,14,87.475,87.475,87.15,87.15,11
20090401|2009-04-14 08:00,14,87.25,87.25,87.15,87.2,16
20090401|2009-04-14 08:30,14,87.15,87.15,86.9,86.9,46
20090401|2009-04-14 09:00,14,86.975,87,86.875,86.925,142
20090401|2009-04-14 09:30,14,86.975,87.125,86.9,86.95,125
20090401|2009-04-14 10:00,14,86.9,86.975,86.85,86.9,95
20090401|2009-04-14 10:30,14,86.95,87,86.9,86.95,37
20090401|2009-04-14 11:00,14,86.95,87.05,86.8,86.9,137
20090401|2009-04-14 11:30,14,86.975,86.975,86.8,86.8,47
20090401|2009-04-14 12:00,14,86.775,86.85,86.675,86.675,72
20090401|2009-04-14 12:30,14,86.7,86.7,86.35,86.4,230
20090401|2009-04-14 13:00,14,86.35,86.35,86.275,86.3,50
20090401|2009-04-14 13:30,14,86.3,86.4,86.3,86.4,8
20090401|2009-04-14 14:00,14,86.325,86.4,86.3,86.3,8
20090401|2009-04-14 14:30,14,86.4,86.4,86.3,86.35,9
20090401|2009-04-14 15:00,14,86.4,86.4,86.25,86.25,32
20090401|2009-04-14 15:30,14,86.5,86.575,86.25,86.575,36
20090401|2009-04-14 17:00,15,86.575,86.8,86.575,86.775,16
20090401|2009-04-14 18:00,15,86.7,86.7,86.7,86.7,5
20090401|2009-04-14 18:30,15,86.725,86.75,86.725,86.75,7
20090401|2009-04-14 19:00,15,86.8,86.8,86.6,86.6,16
20090401|2009-04-14 19:30,15,86.8,86.85,86.75,86.75,20
20090401|2009-04-14 20:00,15,86.875,86.9,86.875,86.9,7
20090401|2009-04-14 20:30,15,86.85,86.875,86.85,86.875,3
20090401|2009-04-14 21:30,15,86.9,86.9,86.9,86.9,4
20090401|2009-04-14 22:00,15,86.925,86.925,86.925,86.925,4
20090401|2009-04-14 22:30,15,86.825,86.825,86.825,86.825,1
20090401|2009-04-14 23:30,15,86.825,86.825,86.825,86.825,1
20090401|2009-04-15 05:30,15,86.775,86.775,86.6,86.6,30
20090401|2009-04-15 07:00,15,86.7,86.7,86.7,86.7,1
20090401|2009-04-15 07:30,15,86.925,86.925,86.725,86.9,12
20090401|2009-04-15 08:00,15,86.8,86.9,86.8,86.8,7
20090401|2009-04-15 08:30,15,86.925,86.975,86.825,86.95,54
20090401|2009-04-15 09:00,15,86.95,87,86.7,86.85,125
20090401|2009-04-15 09:30,15,86.85,86.85,86.7,86.7,61
20090401|2009-04-15 10:00,15,86.7,86.75,86.65,86.75,16
20090401|2009-04-15 10:30,15,86.825,87.1,86.825,87.1,41
20090401|2009-04-15 11:00,15,87.125,87.325,87.075,87.3,67
20090401|2009-04-15 11:30,15,87.375,87.5,87.3,87.4,75
20090401|2009-04-15 12:00,15,87.4,87.55,87.4,87.5,28
20090401|2009-04-15 12:30,15,87.475,87.475,87.325,87.35,111
20090401|2009-04-15 13:00,15,87.475,87.7,87.475,87.7,144
20090401|2009-04-15 13:30,15,87.7,87.95,87.7,87.95,86
20090401|2009-04-15 14:00,15,87.95,88,87.95,88,34
20090401|2009-04-15 14:30,15,88,88.5,88,88.5,70
20090401|2009-04-15 15:00,15,88.575,88.575,88.325,88.325,33
20090401|2009-04-15 15:30,15,88.5,88.55,88.25,88.25,30
20090401|2009-04-15 17:00,16,88.6,88.6,88.6,88.6,1
20090401|2009-04-15 19:00,16,88.5,88.55,88.5,88.55,7
20090401|2009-04-15 19:30,16,88.55,88.6,88.55,88.55,7
20090401|2009-04-15 20:00,16,88.55,88.55,88.55,88.55,2
20090401|2009-04-15 20:30,16,88.55,88.55,88.45,88.45,12
20090401|2009-04-15 21:00,16,88.6,88.6,88.6,88.6,1
20090401|2009-04-15 22:00,16,88.5,88.5,88.45,88.45,14
20090401|2009-04-15 22:30,16,88.4,88.45,88.4,88.45,18
20090401|2009-04-16 00:00,16,88.475,88.475,88.475,88.475,1
20090401|2009-04-16 05:30,16,88.4,88.4,88.4,88.4,1
20090401|2009-04-16 06:00,16,88.475,88.475,88.475,88.475,4
20090401|2009-04-16 07:00,16,88.325,88.325,88.325,88.325,1
20090401|2009-04-16 07:30,16,88.4,88.45,88.4,88.45,5
20090401|2009-04-16 08:00,16,88.325,88.475,88.3,88.425,51
20090401|2009-04-16 08:30,16,88.425,88.625,88.425,88.625,63
20090401|2009-04-16 09:00,16,88.6,88.825,88.4,88.825,167
20090401|2009-04-16 09:30,16,88.825,88.9,88.725,88.75,164
20090401|2009-04-16 10:00,16,88.75,88.825,88.7,88.7,29
20090401|2009-04-16 10:30,16,88.675,88.7,88.55,88.675,78
20090401|2009-04-16 11:00,16,88.7,88.7,88.35,88.35,72
20090401|2009-04-16 11:30,16,88.35,88.5,88.3,88.5,59
20090401|2009-04-16 12:00,16,88.475,88.5,88.3,88.5,39
20090401|2009-04-16 12:30,16,88.5,88.5,88.3,88.45,173
20090401|2009-04-16 13:00,16,88.5,88.65,88.5,88.6,17
20090401|2009-04-16 13:30,16,88.6,88.65,88.6,88.65,13
20090401|2009-04-16 14:30,16,88.725,88.85,88.6,88.85,97
20090401|2009-04-16 15:00,16,88.8,88.8,88.75,88.75,7
20090401|2009-04-16 17:00,17,88.5,88.8,88.5,88.8,13
20090401|2009-04-16 18:00,17,88.6,88.6,88.6,88.6,15
20090401|2009-04-16 19:00,17,88.6,88.6,88.6,88.6,10
20090401|2009-04-16 20:30,17,88.5,88.5,88.5,88.5,1
20090401|2009-04-17 07:30,17,88.7,88.7,88.65,88.65,11
20090401|2009-04-17 08:30,17,88.625,88.75,88.55,88.75,102
20090401|2009-04-17 09:00,17,88.75,88.775,88.025,88.125,293
20090401|2009-04-17 09:30,17,88.125,88.25,88.1,88.1,42
20090401|2009-04-17 10:00,17,88.3,88.5,88.3,88.35,62
20090401|2009-04-17 10:30,17,88.5,88.5,88.5,88.5,3
20090401|2009-04-17 11:00,17,88.475,88.55,88.475,88.55,108
20090401|2009-04-17 11:30,17,88.525,88.525,88.475,88.525,27
20090401|2009-04-17 12:00,17,88.5,88.6,88.475,88.55,237
20090401|2009-04-17 12:30,17,88.55,88.65,88.275,88.425,143
20090401|2009-04-17 13:00,17,88.425,88.5,88.2,88.2,195
20090401|2009-04-17 13:30,17,88.2,88.2,88.125,88.2,21
20090401|2009-04-20 09:00,20,88.1,88.1,87.5,87.5,244
20090401|2009-04-20 09:30,20,87.6,87.625,86.85,86.9,55
20090401|2009-04-20 10:00,20,86.9,87.2,86.9,87.2,57
20090401|2009-04-20 10:30,20,87.275,87.3,87.225,87.225,8
20090401|2009-04-20 11:00,20,87.2,87.275,87.2,87.275,9
20090401|2009-04-20 11:30,20,87.35,87.4,87.175,87.375,46
20090401|2009-04-20 12:00,20,87.3,87.45,87.15,87.2,52
20090401|2009-04-20 12:30,20,87.3,87.45,87.275,87.425,38
20090401|2009-04-20 13:00,20,87.3,87.45,87.3,87.45,10
20090401|2009-04-20 14:00,20,87.4,87.4,87.3,87.3,3
20090401|2009-04-20 14:30,20,87.375,87.375,87.375,87.375,2
20090401|2009-04-20 15:30,20,87.475,87.55,87.475,87.55,8
20090401|2009-04-20 18:00,21,87.55,87.875,87.55,87.875,4
20090401|2009-04-20 18:30,21,87.75,88.35,87.75,88.35,5
20090401|2009-04-21 07:30,21,88.05,88.075,88.05,88.075,2
20090401|2009-04-21 08:00,21,88.025,88.05,88.025,88.05,6
20090401|2009-04-21 08:30,21,87.6,87.95,87.575,87.7,18
20090401|2009-04-21 09:00,21,87.7,87.9,87.7,87.8,25
20090401|2009-04-21 09:30,21,87.85,87.9,87.725,87.8,35
20090401|2009-04-21 10:00,21,87.8,87.8,87.725,87.8,46
20090401|2009-04-21 10:30,21,87.725,87.75,87.7,87.75,39
20090401|2009-04-21 11:00,21,87.65,87.8,87.65,87.8,79
20090401|2009-04-21 11:30,21,87.775,87.85,87.775,87.8,44
20090401|2009-04-21 12:00,21,87.8,87.85,87.75,87.75,18
20090401|2009-04-21 12:30,21,87.825,87.95,87.825,87.95,20
20090401|2009-04-21 13:00,21,87.95,88,87.925,87.95,23
20090401|2009-04-21 13:30,21,88,88,88,88,19
20090401|2009-04-21 14:00,21,88.075,88.075,88,88,15
20090401|2009-04-21 14:30,21,88.05,88.05,88,88,3
20090401|2009-04-21 15:30,21,88.05,88.1,88.05,88.1,8
20090401|2009-04-21 17:00,22,88.175,88.25,88.175,88.25,6
20090401|2009-04-22 07:00,22,88.125,88.125,88.05,88.05,7
20090401|2009-04-22 07:30,22,87.975,87.975,87.875,87.9,47
20090401|2009-04-22 08:00,22,87.9,87.95,87.8,87.8,20
20090401|2009-04-22 08:30,22,87.8,88,87.8,87.95,42
20090401|2009-04-22 09:00,22,87.975,88.05,87.8,87.9,64
20090401|2009-04-22 09:30,22,87.875,87.875,87.325,87.7,212
20090401|2009-04-22 10:00,22,87.675,87.725,87.55,87.7,66
20090401|2009-04-22 10:30,22,87.8,88.025,87.8,87.9,47
20090401|2009-04-22 11:00,22,88,88.1,88,88.05,68
20090401|2009-04-22 11:30,22,87.8,87.8,87.675,87.7,24
20090401|2009-04-22 12:00,22,87.9,87.9,87.5,87.7,116
20090401|2009-04-22 12:30,22,87.65,87.875,87.6,87.75,58
20090401|2009-04-22 13:00,22,87.6,87.675,87.55,87.55,29
20090401|2009-04-22 13:30,22,87.55,87.55,87.55,87.55,3
20090401|2009-04-22 14:00,22,87.725,87.725,87.725,87.725,3
20090401|2009-04-22 15:00,22,87.5,87.5,87.5,87.5,5
20090401|2009-04-22 15:30,22,87.55,87.6,87.3,87.3,42
20090401|2009-04-22 17:30,23,87.35,87.35,87.35,87.35,2
20090401|2009-04-22 18:00,23,87.475,87.475,87.475,87.475,5
20090401|2009-04-22 18:30,23,87.325,87.325,87.25,87.25,9
20090401|2009-04-22 19:00,23,87.325,87.325,87.325,87.325,1
20090401|2009-04-22 20:00,23,87.25,87.25,87.25,87.25,1
20090401|2009-04-22 21:30,23,87.25,87.25,87.25,87.25,1
20090401|2009-04-22 22:00,23,87.25,87.25,87.25,87.25,1
20090401|2009-04-23 07:30,23,87.675,87.675,87.675,87.675,1
20090401|2009-04-23 08:00,23,87.65,87.725,87.65,87.725,10
20090401|2009-04-23 08:30,23,87.55,87.65,87.45,87.575,42
20090401|2009-04-23 09:00,23,87.6,87.95,87.25,87.95,174
20090401|2009-04-23 09:30,23,87.9,88.05,87.8,88,88
20090401|2009-04-23 10:00,23,88.075,88.1,87.8,88.1,63
20090401|2009-04-23 10:30,23,88.1,88.175,88,88.1,81
20090401|2009-04-23 11:00,23,88,88.05,87.975,88,34
20090401|2009-04-23 11:30,23,88,88,87.7,87.7,47
20090401|2009-04-23 12:00,23,87.7,87.8,87.6,87.8,122
20090401|2009-04-23 12:30,23,87.675,87.7,87.6,87.7,40
20090401|2009-04-23 13:00,23,87.75,87.8,87.675,87.8,38
20090401|2009-04-23 13:30,23,87.875,87.875,87.8,87.8,9
20090401|2009-04-23 14:30,23,87.8,87.8,87.75,87.75,31
20090401|2009-04-23 15:30,23,87.65,87.65,87.5,87.5,42
20090401|2009-04-23 17:00,24,87.75,87.75,87.3,87.6,9
20090401|2009-04-23 22:00,24,87.8,87.85,87.8,87.85,2
20090401|2009-04-24 07:00,24,87.775,87.775,87.775,87.775,21
20090401|2009-04-24 08:30,24,87.8,87.8,87.6,87.6,52
20090401|2009-04-24 09:00,24,87.55,87.6,87.5,87.55,36
20090401|2009-04-24 09:30,24,87.65,87.75,87.5,87.625,71
20090401|2009-04-24 10:00,24,87.6,87.625,87.5,87.5,16
20090401|2009-04-24 10:30,24,87.55,87.55,87.4,87.4,39
20090401|2009-04-24 11:00,24,87.325,87.4,87.15,87.15,160
20090401|2009-04-24 11:30,24,87.4,87.45,87.4,87.45,7
20090401|2009-04-24 12:00,24,87.375,87.375,87.375,87.375,1
20090401|2009-04-24 12:30,24,87.325,87.4,86.9,86.9,183
20090401|2009-04-24 13:00,24,86.9,87.3,86.9,86.9,16
20090401|2009-04-27 09:00,27,86.55,86.7,85.85,86.325,115
20090401|2009-04-27 09:30,27,86.3,86.675,86.175,86.675,65
20090401|2009-04-27 10:00,27,86.675,87.45,86.6,86.8,53
20090401|2009-04-27 10:30,27,86.8,87,86.8,86.8,7
20090401|2009-04-27 11:00,27,86.775,86.85,86.775,86.85,11
20090401|2009-04-27 11:30,27,86.775,86.8,86.35,86.35,14
20090401|2009-04-27 12:00,27,86.4,86.6,86.35,86.45,35
20090401|2009-04-27 12:30,27,86.75,86.75,86.15,86.15,25
20090401|2009-04-27 13:00,27,86.4,86.4,86.175,86.175,12
20090401|2009-04-27 13:30,27,86.1,86.1,86.1,86.1,2
20090401|2009-04-28 01:30,28,86.15,86.15,86,86,5
20090401|2009-04-28 04:00,28,85.95,85.95,85.95,85.95,2
20090401|2009-04-28 06:30,28,86.175,86.175,86.175,86.175,2
20090401|2009-04-28 08:00,28,86.15,86.175,86.15,86.175,13
20090401|2009-04-28 08:30,28,86.3,86.325,86.25,86.25,18
20090401|2009-04-28 09:00,28,86.3,86.65,86.3,86.65,63
20090401|2009-04-28 09:30,28,86.55,86.55,86.25,86.25,72
20090401|2009-04-28 10:00,28,86.2,86.3,85.975,86.025,78
20090401|2009-04-28 10:30,28,86.225,86.3,86.05,86.1,40
20090401|2009-04-28 11:00,28,86.05,86.1,85.9,86.1,56
20090401|2009-04-28 11:30,28,85.9,86.075,85.9,86.05,79
20090401|2009-04-28 12:00,28,86.075,86.225,86,86.1,20
20090401|2009-04-28 12:30,28,86,86,85.9,85.9,11
20090401|2009-04-28 13:00,28,85.9,85.9,85.9,85.9,3
20090401|2009-04-28 13:30,28,85.975,86,85.975,86,7
20090401|2009-04-28 14:30,28,85.975,85.975,85.975,85.975,1
20090401|2009-04-28 15:00,28,86,86.025,86,86.025,8
20090401|2009-04-28 15:30,28,86.025,86.025,85.9,86,8
20090401|2009-04-28 18:00,29,86.075,86.075,86.075,86.075,1
20090401|2009-04-28 21:30,29,86.075,86.075,86.075,86.075,1
20090401|2009-04-29 07:00,29,86,86,86,86,20
20090401|2009-04-29 07:30,29,86,86.05,86,86.05,30
20090401|2009-04-29 08:00,29,86.05,86.15,86.05,86.05,63
20090401|2009-04-29 08:30,29,86,86.15,85.975,86.15,63
20090401|2009-04-29 09:00,29,86.15,86.475,86.15,86.45,87
20090401|2009-04-29 09:30,29,86.475,86.475,86.425,86.475,18
20090401|2009-04-29 10:00,29,86.475,86.475,86.45,86.45,22
20090401|2009-04-29 10:30,29,86.5,86.525,86.475,86.525,14
20090401|2009-04-29 11:00,29,86.525,86.9,86.525,86.9,53
20090401|2009-04-29 11:30,29,86.85,86.925,86.85,86.925,6
20090401|2009-04-29 12:00,29,86.725,86.725,86.725,86.725,3
20090401|2009-04-29 12:30,29,86.7,86.825,86.65,86.7,23
20090401|2009-04-29 13:00,29,86.7,86.7,86.7,86.7,8
20090401|2009-04-29 13:30,29,86.7,86.85,86.675,86.675,5
20090401|2009-04-29 14:00,29,86.875,86.875,86.875,86.875,3
20090401|2009-04-29 15:30,29,86.85,86.85,86.85,86.85,1
20090401|2009-04-29 17:30,30,86.5,86.5,86.35,86.35,6
20090401|2009-04-30 00:00,30,86.3,86.3,86.3,86.3,4
20090401|2009-04-30 02:30,30,86.275,86.275,86.275,86.275,4
20090401|2009-04-30 05:00,30,86.5,86.5,86.5,86.5,2
20090401|2009-04-30 05:30,30,86.5,86.5,86.5,86.5,2
20090401|2009-04-30 08:00,30,86.5,86.85,86.5,86.65,27
20090401|2009-04-30 08:30,30,86.8,86.825,86.8,86.825,3
20090401|2009-04-30 09:00,30,86.825,86.9,86.25,86.325,99
20090401|2009-04-30 09:30,30,86.3,86.45,86.1,86.35,33
20090401|2009-04-30 10:00,30,86.35,86.95,86.35,86.95,34
20090401|2009-04-30 10:30,30,86.975,87.5,86.975,87.5,42
20090401|2009-04-30 11:00,30,87.75,87.8,87.5,87.75,20
20090401|2009-04-30 11:30,30,87.625,87.625,87.5,87.5,8
20090601|2008-05-05 09:00,5,103.7,103.7,103.7,103.7,0
20090601|2008-05-05 09:30,5,103.4,103.4,103.4,103.4,0
20090601|2008-05-05 13:30,5,103.55,103.55,103.55,103.55,0
20090601|2008-05-05 14:30,5,103.55,103.55,103.55,103.55,0
20090601|2008-05-05 16:00,5,103.55,103.55,103.55,103.55,0
20090601|2008-05-06 10:30,6,103.95,103.95,103.75,103.8,0
20090601|2008-05-06 12:30,6,103.9,103.9,103.9,103.9,0
20090601|2008-05-06 13:30,6,104,104,104,104,0
20090601|2008-05-06 16:00,6,104.3,104.3,104.3,104.3,0
20090601|2008-05-07 09:00,7,104,104,104,104,0
20090601|2008-05-07 09:30,7,104.025,104.1,104.025,104.1,0
20090601|2008-05-07 16:00,7,104.3,104.3,104.3,104.3,0
20090601|2008-05-08 10:00,8,105,105,105,105,0
20090601|2008-05-08 10:30,8,105.4,105.4,105.4,105.4,0
20090601|2008-05-08 16:00,8,106,106,106,106,0
20090601|2008-05-09 11:00,9,106.7,106.7,106.7,106.7,0
20090601|2008-05-09 12:00,9,106.6,106.6,106.6,106.6,0
20090601|2008-05-09 16:00,9,107,107,107,107,0
20090601|2008-05-12 11:00,12,106.35,106.35,106.35,106.35,0
20090601|2008-05-12 16:00,12,106.55,106.55,106.55,106.55,0
20090601|2008-05-13 16:00,13,106,106,106,106,0
20090601|2008-05-14 16:00,14,105.9,105.9,105.9,105.9,0
20090601|2008-05-15 09:00,15,105.95,105.95,105.95,105.95,0
20090601|2008-05-15 09:30,15,105.95,105.95,105.95,105.95,0
20090601|2008-05-15 11:30,15,105.75,105.75,105.75,105.75,0
20090601|2008-05-15 16:00,15,105.9,105.9,105.9,105.9,0
20090601|2008-05-16 12:30,16,106.15,106.15,106,106,0
20090601|2008-05-16 16:00,16,105.5,105.5,105.5,105.5,0
20090601|2008-05-19 09:00,19,105.4,105.45,105.4,105.4,0
20090601|2008-05-19 10:00,19,104.9,105,104.9,105,0
20090601|2008-05-19 10:30,19,105,105,105,105,0
20090601|2008-05-19 13:00,19,105,105,105,105,0
20090601|2008-05-19 16:00,19,105,105,105,105,0
20090601|2008-05-20 10:30,20,105.55,105.55,105.55,105.55,0
20090601|2008-05-20 16:00,20,106,106,106,106,0
20090601|2008-05-21 10:00,21,106.85,106.85,106.85,106.85,0
20090601|2008-05-21 15:00,21,107,107,107,107,0
20090601|2008-05-21 16:00,21,106.6,106.6,106.6,106.6,0
20090601|2008-05-22 10:00,22,106.325,106.325,106.325,106.325,0
20090601|2008-05-22 16:00,22,106.65,106.65,106.65,106.65,0
20090601|2008-05-23 09:30,23,107.3,107.3,107.3,107.3,0
20090601|2008-05-23 10:00,23,107.5,107.5,107.5,107.5,0
20090601|2008-05-23 16:00,23,107.5,107.5,107.5,107.5,0
20090601|2008-05-27 09:30,27,107.95,108,107.95,108,0
20090601|2008-05-27 12:00,27,108,108,108,108,0
20090601|2008-05-27 12:30,27,107.925,107.925,107.925,107.925,0
20090601|2008-05-27 16:00,27,107.7,107.7,107.7,107.7,0
20090601|2008-05-28 08:30,28,107.8,107.8,107.5,107.5,0
20090601|2008-05-28 09:00,28,107.5,107.5,107.5,107.5,0
20090601|2008-05-28 09:30,28,107.5,107.5,107.375,107.375,0
20090601|2008-05-28 11:30,28,107.6,107.6,107.6,107.6,0
20090601|2008-05-28 12:00,28,107.6,107.6,107.6,107.6,0
20090601|2008-05-28 16:00,28,107.2,107.2,107.2,107.2,0
20090601|2008-05-29 09:30,29,106.75,106.75,106.75,106.75,0
20090601|2008-05-29 10:30,29,106.9,106.9,106.8,106.8,0
20090601|2008-05-29 11:00,29,106.8,106.8,106.8,106.8,0
20090601|2008-05-29 12:00,29,106.7,106.7,106.7,106.7,0
20090601|2008-05-29 16:00,29,106.6,106.6,106.6,106.6,0
20090601|2008-05-30 10:00,30,107.2,107.2,106.85,106.85,0
20090601|2008-05-30 12:00,30,106.75,106.75,106.75,106.75,0
20090601|2008-05-30 12:30,30,106.95,106.95,106.95,106.95,0
20090601|2008-05-30 16:00,30,106.7,106.7,106.7,106.7,0
20090601|2008-06-02 16:00,2,106.7,106.7,106.7,106.7,0
20090601|2008-06-03 16:00,3,106.4,106.4,106.4,106.4,0
20090601|2008-06-04 16:00,4,106.65,106.65,106.65,106.65,0
20090601|2008-06-05 16:00,5,107.6,107.6,107.6,107.6,0
20090601|2008-06-06 16:00,6,108.5,108.5,108.5,108.5,0
20090601|2008-06-09 09:30,9,108.25,108.25,108.25,108.25,0
20090601|2008-06-09 11:30,9,108.1,108.1,108.1,108.1,0
20090601|2008-06-09 12:30,9,108.2,108.225,108,108,0
20090601|2008-06-09 16:00,9,107.8,107.8,107.8,107.8,0
20090601|2008-06-10 16:00,10,108.4,108.4,108.4,108.4,0
20090601|2008-06-11 10:00,11,108.5,109.35,108.5,109.35,0
20090601|2008-06-11 10:30,11,110,110,110,110,0
20090601|2008-06-11 11:00,11,109.925,110.35,109.925,110.35,0
20090601|2008-06-11 13:00,11,111,111,110.5,110.5,0
20090601|2008-06-11 16:00,11,111,111,111,111,0
20090601|2008-06-12 09:00,12,110.7,110.7,110.7,110.7,0
20090601|2008-06-12 09:30,12,110.6,110.6,110.6,110.6,0
20090601|2008-06-12 10:00,12,110.7,110.7,110.7,110.7,0
20090601|2008-06-12 10:30,12,110.45,110.45,110.45,110.45,0
20090601|2008-06-12 12:00,12,111.25,111.3,111.25,111.3,0
20090601|2008-06-12 12:30,12,111.1,111.1,111.1,111.1,0
20090601|2008-06-12 13:00,12,111.25,111.25,110.9,110.9,0
20090601|2008-06-12 16:00,12,110.7,110.7,110.7,110.7,0
20090601|2008-06-13 12:00,13,111.45,111.475,111.45,111.475,0
20090601|2008-06-13 12:30,13,111.45,111.475,111.45,111.475,0
20090601|2008-06-13 16:00,13,111.9,111.9,111.9,111.9,0
20090601|2008-06-16 09:30,16,112.4,112.4,112.25,112.25,0
20090601|2008-06-16 10:00,16,112.85,112.85,112.225,112.8,0
20090601|2008-06-16 10:30,16,112.95,113.325,112.95,113.3,0
20090601|2008-06-16 11:30,16,113.6,113.6,113.6,113.6,0
20090601|2008-06-16 12:30,16,113.325,113.325,113.3,113.3,0
20090601|2008-06-16 15:30,16,112.95,112.95,112.95,112.95,0
20090601|2008-06-17 06:30,17,112.9,112.9,112.9,112.9,0
20090601|2008-06-17 08:30,17,113,113,113,113,0
20090601|2008-06-17 11:00,17,114.275,114.275,114.275,114.275,0
20090601|2008-06-17 12:00,17,114,114.025,114,114.025,0
20090601|2008-06-17 12:30,17,114,114,114,114,0
20090601|2008-06-17 13:00,17,114,114,114,114,0
20090601|2008-06-17 15:30,17,114,114,114,114,0
20090601|2008-06-18 07:00,18,114,114,114,114,0
20090601|2008-06-18 09:00,18,114,114,114,114,0
20090601|2008-06-18 09:30,18,114,114,114,114,0
20090601|2008-06-18 12:30,18,115,115,115,115,0
20090601|2008-06-18 16:00,18,114.9,114.9,114.9,114.9,0
20090601|2008-06-18 19:00,19,115,115,115,115,0
20090601|2008-06-19 10:00,19,115,115.5,115,115.5,0
20090601|2008-06-19 11:00,19,115.175,115.25,115.175,115.175,0
20090601|2008-06-19 11:30,19,115.175,115.175,115.175,115.175,0
20090601|2008-06-19 12:00,19,115.3,115.3,114.75,114.75,0
20090601|2008-06-19 12:30,19,114.7,114.7,114.7,114.7,0
20090601|2008-06-19 13:00,19,114.3,114.3,114.3,114.3,0
20090601|2008-06-19 15:30,19,114,114,114,114,0
20090601|2008-06-20 09:00,20,115.25,115.25,115.15,115.15,0
20090601|2008-06-20 09:30,20,115.6,115.7,115.5,115.5,0
20090601|2008-06-20 10:00,20,116.7,116.7,116.7,116.7,0
20090601|2008-06-20 10:30,20,115.5,115.5,115.5,115.5,0
20090601|2008-06-20 11:30,20,115.25,115.25,115.25,115.25,0
20090601|2008-06-20 12:30,20,115,115.2,115,115.2,0
20090601|2008-06-20 15:30,20,115.2,115.2,115.2,115.2,0
20090601|2008-06-23 09:00,23,115,115,115,115,0
20090601|2008-06-23 09:30,23,115,115,115,115,0
20090601|2008-06-23 10:00,23,115.25,115.25,115.25,115.25,0
20090601|2008-06-23 10:30,23,115,115,115,115,0
20090601|2008-06-23 11:00,23,115,115,115,115,0
20090601|2008-06-23 11:30,23,115,115.05,115,115.05,0
20090601|2008-06-23 12:00,23,115.1,115.1,115.05,115.05,0
20090601|2008-06-23 12:30,23,115.9,115.9,115,115.5,0
20090601|2008-06-23 15:30,23,115.1,115.1,115.1,115.1,0
20090601|2008-06-24 09:00,24,115.2,115.2,115.2,115.2,0
20090601|2008-06-24 09:30,24,114.95,114.95,114.95,114.95,0
20090601|2008-06-24 10:00,24,115,115,115,115,0
20090601|2008-06-24 10:30,24,114.675,114.675,114.675,114.675,0
20090601|2008-06-24 11:00,24,114.675,114.675,114.675,114.675,0
20090601|2008-06-24 11:30,24,114.75,114.75,114.75,114.75,0
20090601|2008-06-24 12:00,24,114.8,114.8,114.8,114.8,0
20090601|2008-06-24 16:00,24,114.7,114.7,114.7,114.7,0
20090601|2008-06-25 06:00,25,114.85,114.85,114.85,114.85,0
20090601|2008-06-25 09:30,25,114.4,114.4,114.4,114.4,0
20090601|2008-06-25 10:30,25,114.5,114.5,114.5,114.5,0
20090601|2008-06-25 15:30,25,115,115,115,115,0
20090601|2008-06-26 07:30,26,114.9,114.9,114.9,114.9,0
20090601|2008-06-26 08:00,26,114.9,114.9,114.9,114.9,0
20090601|2008-06-26 10:00,26,115.35,115.35,115.35,115.35,0
20090601|2008-06-26 10:30,26,115.3,115.3,115.3,115.3,0
20090601|2008-06-26 11:30,26,115.25,115.25,114.75,114.75,0
20090601|2008-06-26 15:30,26,115,115,115,115,0
20090601|2008-06-26 16:00,26,115.1,115.1,115.1,115.1,0
20090601|2008-06-27 09:00,27,115.5,115.5,115.5,115.5,0
20090601|2008-06-27 09:30,27,115.4,115.4,115.225,115.225,0
20090601|2008-06-27 10:00,27,115.35,115.5,115.35,115.5,0
20090601|2008-06-27 10:30,27,115.225,115.225,115.2,115.2,0
20090601|2008-06-27 11:00,27,115.5,115.5,115.5,115.5,0
20090601|2008-06-27 12:30,27,115.5,115.5,115.5,115.5,0
20090601|2008-06-27 15:30,27,115.3,115.3,115.3,115.3,0
20090601|2008-06-30 09:00,30,114.4,115,114.4,114.8,0
20090601|2008-06-30 09:30,30,114.775,114.8,114.65,114.8,0
20090601|2008-06-30 10:00,30,114.4,114.75,114.4,114.75,0
20090601|2008-06-30 10:30,30,114,114.425,114,114.425,0
20090601|2008-06-30 11:00,30,114.175,114.175,113.9,113.9,0
20090601|2008-06-30 12:00,30,114.4,114.65,114.4,114.65,0
20090601|2008-06-30 16:00,30,114,114,114,114,0
20090601|2008-07-01 11:00,1,114.1,114.1,113.85,113.85,0
20090601|2008-07-01 12:30,1,113.4,113.4,113.225,113.225,0
20090601|2008-07-01 16:00,1,113.65,113.65,113.65,113.65,0
20090601|2008-07-02 11:00,2,114.25,114.25,114,114,0
20090601|2008-07-02 13:00,2,114.5,114.5,114.5,114.5,0
20090601|2008-07-02 15:30,2,114.5,114.5,114.5,114.5,0
20090601|2008-07-02 16:00,2,114.15,114.15,114.15,114.15,0
20090601|2008-07-02 19:30,3,114.5,114.5,114.5,114.5,0
20090601|2008-07-03 08:30,3,114.1,114.1,114.1,114.1,0
20090601|2008-07-03 09:00,3,114.05,114.05,114.05,114.05,0
20090601|2008-07-03 09:30,3,114.05,114.2,114.05,114.2,0
20090601|2008-07-03 10:00,3,114.225,114.225,114.225,114.225,0
20090601|2008-07-03 12:30,3,114.6,114.6,114.6,114.6,0
20090601|2008-07-03 16:00,3,114.4,114.4,114.4,114.4,0
20090601|2008-07-04 15:30,4,114.4,114.4,114.4,114.4,0
20090601|2008-07-07 09:00,7,114.25,114.25,114.25,114.25,0
20090601|2008-07-07 10:00,7,113.45,113.45,113.3,113.3,0
20090601|2008-07-07 11:00,7,112.95,112.95,112.85,112.85,0
20090601|2008-07-07 12:00,7,112.7,112.7,112.7,112.7,0
20090601|2008-07-07 12:30,7,112.7,112.7,112.7,112.7,0
20090601|2008-07-07 13:00,7,112.75,112.75,112.75,112.75,0
20090601|2008-07-07 13:30,7,112.85,113.45,112.85,113.45,0
20090601|2008-07-07 16:00,7,112.55,112.55,112.55,112.55,0
20090601|2008-07-08 08:30,8,112.3,112.3,112,112,0
20090601|2008-07-08 09:00,8,112.3,112.4,112.3,112.4,0
20090601|2008-07-08 09:30,8,112.275,112.3,112.275,112.3,0
20090601|2008-07-08 10:30,8,111.725,111.725,111.725,111.725,0
20090601|2008-07-08 11:00,8,111.725,111.8,111.725,111.8,0
20090601|2008-07-08 11:30,8,111.9,112,111.9,112,0
20090601|2008-07-08 12:00,8,112,112,112,112,0
20090601|2008-07-08 13:00,8,111.75,111.75,111.75,111.75,0
20090601|2008-07-08 16:00,8,111.7,111.7,111.7,111.7,0
20090601|2008-07-09 08:30,9,112,112,112,112,0
20090601|2008-07-09 10:00,9,111.8,111.8,111.8,111.8,0
20090601|2008-07-09 11:30,9,111.8,111.8,111.8,111.8,0
20090601|2008-07-09 12:30,9,112,112.5,112,112.5,0
20090601|2008-07-09 13:00,9,112.5,112.5,112.4,112.4,0
20090601|2008-07-09 13:30,9,112.5,112.5,112.4,112.4,0
20090601|2008-07-09 14:00,9,112.35,112.35,112.35,112.35,0
20090601|2008-07-09 16:00,9,112.35,112.35,112.35,112.35,0
20090601|2008-07-10 01:30,10,112.4,112.4,112.4,112.4,0
20090601|2008-07-10 09:00,10,112.6,113,112.6,113,0
20090601|2008-07-10 09:30,10,112.7,112.7,112.7,112.7,0
20090601|2008-07-10 10:00,10,112.8,112.8,112.8,112.8,0
20090601|2008-07-10 11:00,10,112.625,112.9,112.6,112.9,0
20090601|2008-07-10 14:30,10,112.4,112.4,112.4,112.4,0
20090601|2008-07-10 16:00,10,112.475,112.475,112.475,112.475,0
20090601|2008-07-11 09:00,11,112.25,112.25,112.25,112.25,0
20090601|2008-07-11 09:30,11,112.2,112.2,111.8,111.8,0
20090601|2008-07-11 10:00,11,111.65,111.65,111.475,111.475,0
20090601|2008-07-11 10:30,11,111.4,111.4,111.4,111.4,0
20090601|2008-07-11 16:00,11,111.575,111.575,111.575,111.575,0
20090601|2008-07-14 09:00,14,109.75,109.75,109.35,109.5,0
20090601|2008-07-14 09:30,14,109.15,109.625,108.85,109.625,0
20090601|2008-07-14 10:00,14,109.6,109.6,109.6,109.6,0
20090601|2008-07-14 12:00,14,109.4,109.4,109.4,109.4,0
20090601|2008-07-14 13:00,14,109.7,109.7,109.7,109.7,0
20090601|2008-07-14 16:00,14,109.725,109.725,109.725,109.725,0
20090601|2008-07-15 06:00,15,109.1,109.1,109.1,109.1,0
20090601|2008-07-15 08:30,15,109.55,109.55,109.55,109.55,0
20090601|2008-07-15 09:00,15,109.8,110,109.8,110,0
20090601|2008-07-15 09:30,15,110.05,110.05,109.6,109.6,0
20090601|2008-07-15 10:00,15,109.5,109.5,109.15,109.25,0
20090601|2008-07-15 10:30,15,109.375,109.375,109.3,109.3,0
20090601|2008-07-15 11:30,15,109.45,109.45,109.2,109.2,0
20090601|2008-07-15 16:00,15,110.325,110.325,110.325,110.325,0
20090601|2008-07-15 17:30,16,109.9,109.9,109.9,109.9,0
20090601|2008-07-16 02:30,16,109.9,109.9,109.9,109.9,0
20090601|2008-07-16 09:00,16,109.65,109.65,109.3,109.4,0
20090601|2008-07-16 10:00,16,108.85,108.85,108.85,108.85,0
20090601|2008-07-16 12:00,16,109.75,109.75,109.75,109.75,0
20090601|2008-07-16 16:00,16,109.775,109.775,109.775,109.775,0
20090601|2008-07-17 09:30,17,109.5,109.5,109.5,109.5,0
20090601|2008-07-17 10:00,17,109.75,109.75,109.6,109.6,0
20090601|2008-07-17 10:30,17,109.5,109.525,109.5,109.525,0
20090601|2008-07-17 11:00,17,108.5,108.5,108.5,108.5,0
20090601|2008-07-17 12:30,17,108.35,108.35,108,108,0
20090601|2008-07-17 13:30,17,108.25,108.25,108.25,108.25,0
20090601|2008-07-17 16:00,17,108.5,108.5,108.5,108.5,0
20090601|2008-07-18 09:00,18,108.625,108.625,108.625,108.625,0
20090601|2008-07-18 10:30,18,108.725,108.725,108.725,108.725,0
20090601|2008-07-18 11:00,18,109.3,109.35,109.3,109.35,0
20090601|2008-07-18 12:00,18,108.8,108.8,108.65,108.65,0
20090601|2008-07-18 12:30,18,108.3,108.95,108.175,108.95,0
20090601|2008-07-18 13:00,18,108.95,108.95,108.35,108.35,0
20090601|2008-07-18 16:00,18,109.225,109.225,109.225,109.225,0
20090601|2008-07-21 09:30,21,109.5,109.5,109.375,109.4,0
20090601|2008-07-21 10:30,21,109.15,109.15,109.15,109.15,0
20090601|2008-07-21 11:30,21,109.5,109.675,109.5,109.675,0
20090601|2008-07-21 13:30,21,109.85,109.85,109.85,109.85,0
20090601|2008-07-21 16:00,21,109.75,109.75,109.75,109.75,0
20090601|2008-07-22 09:00,22,109.375,109.375,109,109,0
20090601|2008-07-22 11:30,22,108.25,108.25,108.05,108.05,0
20090601|2008-07-22 12:00,22,108.1,108.1,108.1,108.1,0
20090601|2008-07-22 12:30,22,108,108.8,108,108.8,0
20090601|2008-07-22 16:00,22,108.425,108.425,108.425,108.425,0
20090601|2008-07-22 18:30,23,108.7,108.7,108.7,108.7,0
20090601|2008-07-23 09:00,23,107.65,107.65,107.5,107.5,0
20090601|2008-07-23 10:00,23,106.725,106.75,106.725,106.75,0
20090601|2008-07-23 10:30,23,106.8,106.8,106.8,106.8,0
20090601|2008-07-23 11:00,23,107,107,107,107,0
20090601|2008-07-23 11:30,23,107.7,107.7,107.4,107.4,0
20090601|2008-07-23 12:30,23,108.05,108.425,108.05,108.425,0
20090601|2008-07-23 16:00,23,109,109,109,109,0
20090601|2008-07-24 07:00,24,108.35,108.35,108.35,108.35,0
20090601|2008-07-24 08:00,24,108.325,108.325,108.325,108.325,0
20090601|2008-07-24 09:00,24,108.7,108.825,108.375,108.375,0
20090601|2008-07-24 10:00,24,108.1,108.1,108.1,108.1,0
20090601|2008-07-24 11:30,24,108,108.3,108,108.3,0
20090601|2008-07-24 12:00,24,108.35,108.4,108.35,108.4,0
20090601|2008-07-24 16:00,24,108.9,108.9,108.9,108.9,0
20090601|2008-07-24 21:30,25,108.525,108.525,108.525,108.525,0
20090601|2008-07-25 09:30,25,108.7,108.7,108.7,108.7,0
20090601|2008-07-25 10:00,25,108.05,108.05,108.05,108.05,0
20090601|2008-07-25 10:30,25,108.05,108.25,108,108.25,0
20090601|2008-07-25 11:00,25,108.2,108.25,108,108,0
20090601|2008-07-25 11:30,25,108.1,108.1,108.1,108.1,0
20090601|2008-07-25 12:30,25,108.1,108.45,108.1,108.45,0
20090601|2008-07-25 16:00,25,108.65,108.65,108.65,108.65,0
20090601|2008-07-28 09:00,28,107.9,107.975,107.9,107.975,0
20090601|2008-07-28 09:30,28,107.75,107.75,107.75,107.75,0
20090601|2008-07-28 10:00,28,108,108,108,108,0
20090601|2008-07-28 11:00,28,107.4,107.4,107.2,107.2,0
20090601|2008-07-28 12:00,28,107.9,107.9,107.9,107.9,0
20090601|2008-07-28 16:00,28,108.05,108.05,108.05,108.05,0
20090601|2008-07-29 10:00,29,107.425,107.425,107.275,107.275,0
20090601|2008-07-29 11:00,29,107.25,107.25,107.2,107.2,0
20090601|2008-07-29 12:30,29,108.1,108.1,107.85,107.9,0
20090601|2008-07-29 14:30,29,107.85,107.85,107.85,107.85,0
20090601|2008-07-29 16:00,29,108.55,108.55,108.55,108.55,0
20090601|2008-07-30 09:30,30,108.9,108.9,108.5,108.5,0
20090601|2008-07-30 10:00,30,108.325,108.35,108.325,108.35,0
20090601|2008-07-30 10:30,30,108.25,108.25,108.225,108.225,0
20090601|2008-07-30 12:30,30,108.575,108.575,108.4,108.4,0
20090601|2008-07-30 13:00,30,108.575,108.575,108.575,108.575,0
20090601|2008-07-30 14:00,30,108.35,108.35,108.35,108.35,0
20090601|2008-07-30 14:30,30,108.35,108.35,108.35,108.35,0
20090601|2008-07-30 16:00,30,108.2,108.2,108.2,108.2,0
20090601|2008-07-30 17:00,31,108.35,108.35,108.35,108.35,0
20090601|2008-07-31 09:30,31,108.35,108.6,108.35,108.6,0
20090601|2008-07-31 10:00,31,108.2,108.2,108.2,108.2,0
20090601|2008-07-31 10:30,31,108.375,108.375,108.375,108.375,0
20090601|2008-07-31 11:30,31,108.5,108.5,108.5,108.5,0
20090601|2008-07-31 12:00,31,108.825,108.9,108.625,108.9,0
20090601|2008-07-31 12:30,31,108.9,109,108.75,108.75,0
20090601|2008-07-31 13:00,31,109,109,109,109,0
20090601|2008-07-31 16:00,31,109.2,109.2,109.2,109.2,0
20090601|2008-08-01 09:00,1,109.3,109.3,109.3,109.3,0
20090601|2008-08-01 09:30,1,109.825,109.825,109.825,109.825,0
20090601|2008-08-01 10:00,1,109.85,110,109.825,110,0
20090601|2008-08-01 10:30,1,110,110,109.725,109.725,0
20090601|2008-08-01 11:00,1,109.875,109.9,109.5,109.5,0
20090601|2008-08-01 11:30,1,109.75,109.75,109.75,109.75,0
20090601|2008-08-01 12:00,1,109.85,110.025,109.85,110.025,0
20090601|2008-08-01 12:30,1,109.95,110.2,109.825,110.15,0
20090601|2008-08-01 13:00,1,110.225,110.3,110.225,110.275,0
20090601|2008-08-01 16:00,1,110.275,110.275,110.275,110.275,0
20090601|2008-08-04 09:30,4,109.8,109.8,109.8,109.8,0
20090601|2008-08-04 10:00,4,109.8,109.8,109.8,109.8,0
20090601|2008-08-04 10:30,4,109.8,109.8,109.725,109.725,0
20090601|2008-08-04 11:00,4,109.85,109.925,109.525,109.6,0
20090601|2008-08-04 11:30,4,109.55,109.55,109,109,0
20090601|2008-08-04 16:00,4,109,109,109,109,0
20090601|2008-08-05 09:00,5,107.775,107.775,107.775,107.775,0
20090601|2008-08-05 09:30,5,107.825,107.925,107.6,107.75,0
20090601|2008-08-05 10:00,5,107.6,107.6,107.6,107.6,0
20090601|2008-08-05 10:30,5,107.6,107.6,107.2,107.2,0
20090601|2008-08-05 11:00,5,107.5,107.5,107.5,107.5,0
20090601|2008-08-05 12:00,5,107.7,107.825,107.7,107.825,0
20090601|2008-08-05 12:30,5,107.15,107.15,107.15,107.15,0
20090601|2008-08-05 16:00,5,106.9,106.9,106.9,106.9,0
20090601|2008-08-06 09:00,6,107.1,107.1,106.925,107.025,0
20090601|2008-08-06 10:00,6,106.75,107.05,106.25,106.25,0
20090601|2008-08-06 10:30,6,105.95,105.95,105.575,105.575,0
20090601|2008-08-06 11:00,6,106.05,106.4,105.975,106.4,0
20090601|2008-08-06 11:30,6,106.525,106.525,106.25,106.25,0
20090601|2008-08-06 12:00,6,106.1,106.1,106.1,106.1,0
20090601|2008-08-06 12:30,6,106.4,106.7,106.35,106.525,0
20090601|2008-08-06 13:00,6,106.6,106.65,106.6,106.6,0
20090601|2008-08-06 16:00,6,106.35,106.35,106.35,106.35,0
20090601|2008-08-07 09:30,7,105.675,106.4,105.675,106.2,0
20090601|2008-08-07 10:00,7,106.05,106.05,106.05,106.05,0
20090601|2008-08-07 10:30,7,106.2,106.2,106.2,106.2,0
20090601|2008-08-07 11:00,7,105.65,106,105.65,106,0
20090601|2008-08-07 11:30,7,105.9,106,105.9,105.9,0
20090601|2008-08-07 12:00,7,105.325,105.525,105.275,105.45,0
20090601|2008-08-07 12:30,7,105.35,105.35,105.35,105.35,0
20090601|2008-08-07 13:00,7,105.525,105.525,105.525,105.525,0
20090601|2008-08-07 16:00,7,105.275,105.275,105.275,105.275,0
20090601|2008-08-08 09:00,8,104.9,104.9,104.9,104.9,0
20090601|2008-08-08 09:30,8,105,105.2,105,105.075,0
20090601|2008-08-08 10:00,8,105.125,105.125,104.675,104.675,0
20090601|2008-08-08 10:30,8,104.35,104.35,104.35,104.35,0
20090601|2008-08-08 11:00,8,104.65,104.675,104.65,104.675,0
20090601|2008-08-08 11:30,8,104.6,104.6,104.275,104.275,0
20090601|2008-08-08 16:00,8,104.1,104.1,104.1,104.1,0
20090601|2008-08-11 09:00,11,104.2,104.525,104.2,104.525,0
20090601|2008-08-11 10:00,11,104.325,104.325,104.325,104.325,0
20090601|2008-08-11 11:00,11,104.3,104.3,104.3,104.3,0
20090601|2008-08-11 12:00,11,104,104.2,103.875,103.875,0
20090601|2008-08-11 12:30,11,104.225,104.5,104.1,104.15,0
20090601|2008-08-11 16:00,11,104.9,104.9,104.9,104.9,0
20090601|2008-08-12 09:00,12,104.65,104.65,104.65,104.65,0
20090601|2008-08-12 09:30,12,104.85,104.85,104.85,104.85,0
20090601|2008-08-12 10:00,12,104.825,104.825,104.825,104.825,0
20090601|2008-08-12 10:30,12,104.75,104.75,104.75,104.75,0
20090601|2008-08-12 11:00,12,104.7,104.75,104.7,104.75,0
20090601|2008-08-12 12:00,12,105.1,105.1,105,105,0
20090601|2008-08-12 12:30,12,105.3,105.3,105.3,105.3,0
20090601|2008-08-12 15:30,12,105.45,105.45,105.45,105.45,0
20090601|2008-08-12 16:00,12,105.4,105.4,105.4,105.4,0
20090601|2008-08-13 10:00,13,105.425,105.425,105.375,105.375,0
20090601|2008-08-13 10:30,13,105.5,105.5,105.35,105.35,0
20090601|2008-08-13 12:00,13,106.15,106.175,106.075,106.075,0
20090601|2008-08-13 12:30,13,106.4,106.4,106.2,106.2,0
20090601|2008-08-13 16:00,13,106.7,106.7,106.7,106.7,0
20090601|2008-08-14 08:00,14,106.675,106.675,106.675,106.675,0
20090601|2008-08-14 09:30,14,106.525,106.525,106.525,106.525,0
20090601|2008-08-14 10:00,14,106.4,106.4,106.4,106.4,0
20090601|2008-08-14 11:30,14,106.5,106.5,106.4,106.4,0
20090601|2008-08-14 12:00,14,106.325,106.325,106.325,106.325,0
20090601|2008-08-14 16:00,14,107,107,107,107,0
20090601|2008-08-15 10:00,15,105.325,105.325,105.325,105.325,0
20090601|2008-08-15 11:30,15,105.3,105.3,105.3,105.3,0
20090601|2008-08-15 12:30,15,104.8,104.8,104,104,0
20090601|2008-08-15 13:00,15,105.175,105.175,105,105,0
20090601|2008-08-15 16:00,15,105.7,105.7,105.7,105.7,0
20090601|2008-08-18 09:00,18,106.2,106.2,105.825,105.825,0
20090601|2008-08-18 09:30,18,105.8,105.825,105.8,105.825,0
20090601|2008-08-18 10:00,18,105.65,105.9,105.65,105.9,0
20090601|2008-08-18 11:00,18,106,106,106,106,0
20090601|2008-08-18 11:30,18,105.9,106,105.9,106,0
20090601|2008-08-18 16:00,18,105.75,105.75,105.75,105.75,0
20090601|2008-08-19 09:30,19,105.5,105.5,105.5,105.5,0
20090601|2008-08-19 10:00,19,105.45,105.45,105.35,105.35,0
20090601|2008-08-19 10:30,19,105.6,105.6,105.6,105.6,0
20090601|2008-08-19 11:00,19,105,105,105,105,0
20090601|2008-08-19 11:30,19,105.45,105.45,105.45,105.45,0
20090601|2008-08-19 12:00,19,105.5,105.5,105.5,105.5,0
20090601|2008-08-19 15:30,19,104.725,104.725,104.725,104.725,0
20090601|2008-08-19 16:00,19,105.1,105.1,105.1,105.1,0
20090601|2008-08-20 09:30,20,104.375,104.375,104.375,104.375,0
20090601|2008-08-20 10:00,20,104.7,104.95,104.7,104.75,0
20090601|2008-08-20 10:30,20,104.65,105,104.65,104.95,0
20090601|2008-08-20 14:30,20,105.325,105.325,105.325,105.325,0
20090601|2008-08-20 16:00,20,105.35,105.35,105.35,105.35,0
20090601|2008-08-21 07:30,21,105.5,105.5,105.5,105.5,0
20090601|2008-08-21 08:30,21,105.5,105.5,105.5,105.5,0
20090601|2008-08-21 09:30,21,105.95,106,105.95,106,0
20090601|2008-08-21 10:00,21,106.1,106.25,106.075,106.25,0
20090601|2008-08-21 10:30,21,106.25,106.25,106.25,106.25,0
20090601|2008-08-21 11:30,21,106.075,106.075,106.075,106.075,0
20090601|2008-08-21 12:30,21,106.4,106.4,106.4,106.4,0
20090601|2008-08-21 13:00,21,106.45,106.45,106.45,106.45,0
20090601|2008-08-21 16:00,21,106.475,106.475,106.475,106.475,0
20090601|2008-08-22 07:00,22,106.025,106.025,106.025,106.025,0
20090601|2008-08-22 09:00,22,106.025,106.025,106,106,0
20090601|2008-08-22 11:00,22,105.6,105.6,105.475,105.55,0
20090601|2008-08-22 16:00,22,105.925,105.925,105.925,105.925,0
20090601|2008-08-25 10:00,25,106,106,106,106,0
20090601|2008-08-25 11:30,25,106.4,106.4,106.4,106.4,0
20090601|2008-08-25 12:00,25,106.4,106.4,105.95,105.95,0
20090601|2008-08-25 12:30,25,106.35,106.35,106.35,106.35,0
20090601|2008-08-25 16:00,25,106.1,106.1,106.1,106.1,0
20090601|2008-08-26 07:00,26,105.5,105.5,105.5,105.5,0
20090601|2008-08-26 07:30,26,104.95,105.375,104.95,105.375,0
20090601|2008-08-26 08:30,26,105.6,105.6,105.6,105.6,0
20090601|2008-08-26 10:30,26,105.6,105.6,105.35,105.35,0
20090601|2008-08-26 11:30,26,105.95,105.95,105.9,105.9,0
20090601|2008-08-26 12:00,26,105.825,105.825,105.8,105.8,0
20090601|2008-08-26 16:00,26,105.875,105.875,105.875,105.875,0
20090601|2008-08-27 09:00,27,104.85,104.85,104.85,104.85,0
20090601|2008-08-27 10:00,27,104.6,104.6,104.6,104.6,0
20090601|2008-08-27 10:30,27,104.85,104.85,104.85,104.85,0
20090601|2008-08-27 11:30,27,104.25,104.25,104.25,104.25,0
20090601|2008-08-27 12:00,27,104.35,104.35,104,104,0
20090601|2008-08-27 12:30,27,104.2,104.2,104.2,104.2,0
20090601|2008-08-27 13:00,27,104.15,104.15,104.15,104.15,0
20090601|2008-08-27 16:00,27,104,104,104,104,0
20090601|2008-08-28 09:00,28,104.925,104.925,104.925,104.925,0
20090601|2008-08-28 09:30,28,104.425,104.425,104.425,104.425,0
20090601|2008-08-28 11:00,28,104.3,104.3,104.3,104.3,0
20090601|2008-08-28 11:30,28,104.6,104.6,104.6,104.6,0
20090601|2008-08-28 12:00,28,105.15,105.15,104.525,105.05,0
20090601|2008-08-28 12:30,28,104.525,104.525,104.45,104.45,0
20090601|2008-08-28 15:30,28,104.4,104.4,104.4,104.4,0
20090601|2008-08-28 16:00,28,104.4,104.4,104.4,104.4,0
20090601|2008-08-29 09:00,29,104.4,104.425,104.375,104.375,0
20090601|2008-08-29 09:30,29,104.45,104.45,104.3,104.3,0
20090601|2008-08-29 10:00,29,104.3,104.3,104.1,104.1,0
20090601|2008-08-29 11:00,29,104.2,104.2,104.2,104.2,0
20090601|2008-08-29 11:30,29,104.625,104.625,104.625,104.625,0
20090601|2008-08-29 13:00,29,104.6,104.6,104.6,104.6,0
20090601|2008-08-29 16:00,29,104.35,104.35,104.35,104.35,0
20090601|2008-09-02 05:30,2,104.425,104.425,104.425,104.425,0
20090601|2008-09-02 10:00,2,104.025,104.1,104.025,104.075,0
20090601|2008-09-02 10:30,2,104.175,104.2,104.175,104.2,0
20090601|2008-09-02 11:00,2,104,104,103.975,103.975,0
20090601|2008-09-02 11:30,2,103.9,103.9,103.9,103.9,0
20090601|2008-09-02 16:00,2,103.9,103.9,103.9,103.9,0
20090601|2008-09-03 08:00,3,104,104,103.6,103.6,0
20090601|2008-09-03 10:00,3,103.6,103.6,103.5,103.5,0
20090601|2008-09-03 10:30,3,103.5,103.5,103.5,103.5,0
20090601|2008-09-03 11:00,3,103.5,103.5,103.5,103.5,0
20090601|2008-09-03 13:00,3,103.5,103.5,103.2,103.2,0
20090601|2008-09-03 16:00,3,103.25,103.25,103.25,103.25,0
20090601|2008-09-04 09:30,4,103.025,103.025,103.025,103.025,0
20090601|2008-09-04 10:30,4,102.725,102.725,102.725,102.725,0
20090601|2008-09-04 11:00,4,103,103.25,103,103.2,0
20090601|2008-09-04 12:00,4,103.225,103.275,103.225,103.25,0
20090601|2008-09-04 12:30,4,103.275,103.45,103.125,103.125,0
20090601|2008-09-04 13:00,4,103.125,103.175,103.125,103.15,0
20090601|2008-09-04 16:00,4,103.1,103.1,103.1,103.1,0
20090601|2008-09-05 08:00,5,102.5,102.5,102.5,102.5,0
20090601|2008-09-05 09:00,5,102.5,102.625,102.5,102.625,0
20090601|2008-09-05 10:30,5,102.725,102.725,102.725,102.725,0
20090601|2008-09-05 11:00,5,102.375,102.375,102.375,102.375,0
20090601|2008-09-05 11:30,5,102.375,102.375,102.3,102.3,0
20090601|2008-09-05 12:30,5,102.525,102.75,102.525,102.75,0
20090601|2008-09-05 13:00,5,102.75,102.75,102.45,102.7,0
20090601|2008-09-05 16:00,5,102.525,102.525,102.525,102.525,0
20090601|2008-09-08 10:00,8,102.625,102.625,102.625,102.625,0
20090601|2008-09-08 10:30,8,102.825,102.825,102.2,102.2,0
20090601|2008-09-08 11:00,8,102.5,102.625,102.5,102.625,0
20090601|2008-09-08 12:30,8,103.175,103.175,102.75,102.75,0
20090601|2008-09-08 13:00,8,102.775,102.775,102.775,102.775,0
20090601|2008-09-08 16:00,8,102.825,102.825,102.825,102.825,0
20090601|2008-09-09 08:00,9,102.25,102.25,102.25,102.25,0
20090601|2008-09-09 08:30,9,102.225,102.225,102.225,102.225,0
20090601|2008-09-09 10:30,9,102.325,102.325,102.15,102.15,0
20090601|2008-09-09 11:00,9,102.075,102.075,102.05,102.05,0
20090601|2008-09-09 11:30,9,102.05,102.05,102.05,102.05,0
20090601|2008-09-09 12:30,9,102.425,102.475,102.425,102.475,0
20090601|2008-09-09 14:30,9,102.1,102.1,102.1,102.1,0
20090601|2008-09-09 15:30,9,102.1,102.1,102.1,102.1,0
20090601|2008-09-09 16:00,9,102.225,102.225,102.225,102.225,0
20090601|2008-09-09 18:00,10,102.45,102.45,102.45,102.45,0
20090601|2008-09-09 20:30,10,102.1,102.1,102.1,102.1,0
20090601|2008-09-10 08:30,10,102,102,101.85,101.85,0
20090601|2008-09-10 10:00,10,101.925,101.925,101.5,101.5,0
20090601|2008-09-10 10:30,10,101.5,101.5,101.5,101.5,0
20090601|2008-09-10 11:00,10,101.375,101.375,101.2,101.2,0
20090601|2008-09-10 11:30,10,101.725,101.725,101.725,101.725,0
20090601|2008-09-10 12:30,10,101.4,101.4,101.4,101.4,0
20090601|2008-09-10 13:00,10,101.4,101.4,101.4,101.4,0
20090601|2008-09-10 16:00,10,101.3,101.3,101.3,101.3,0
20090601|2008-09-11 09:00,11,101.275,102.175,100.7,101.5,0
20090601|2008-09-11 09:30,11,101.3,101.3,101.25,101.25,0
20090601|2008-09-11 10:00,11,100.825,100.825,100.8,100.8,0
20090601|2008-09-11 10:30,11,100.7,100.875,100.7,100.875,0
20090601|2008-09-11 11:00,11,100.925,100.925,100.925,100.925,0
20090601|2008-09-11 12:30,11,101.2,101.2,101.2,101.2,0
20090601|2008-09-11 13:00,11,101.2,101.2,101.2,101.2,0
20090601|2008-09-11 13:30,11,101.1,101.1,101.1,101.1,0
20090601|2008-09-11 16:00,11,101.1,101.1,101.1,101.1,0
20090601|2008-09-12 08:30,12,101.975,101.975,101.975,101.975,0
20090601|2008-09-12 09:00,12,101.9,102,101.9,102,0
20090601|2008-09-12 09:30,12,102,102,102,102,0
20090601|2008-09-12 10:00,12,101.9,101.9,101.9,101.9,0
20090601|2008-09-12 11:30,12,101.5,101.5,101.5,101.5,0
20090601|2008-09-12 12:30,12,102.35,102.35,102.35,102.35,0
20090601|2008-09-12 13:00,12,102.35,102.625,102.05,102.2,0
20090601|2008-09-12 16:00,12,101.825,101.825,101.825,101.825,0
20090601|2008-09-15 10:00,15,102.725,102.725,102.725,102.725,0
20090601|2008-09-15 11:00,15,103,103,103,103,0
20090601|2008-09-15 13:30,15,102.45,102.45,102.45,102.45,0
20090601|2008-09-15 14:30,15,102.6,102.6,102.6,102.6,0
20090601|2008-09-15 16:00,15,102.75,102.75,102.75,102.75,0
20090601|2008-09-16 09:30,16,102.15,102.3,102.15,102.3,0
20090601|2008-09-16 10:00,16,101.775,101.8,101.775,101.8,0
20090601|2008-09-16 10:30,16,101.5,101.5,101.35,101.35,0
20090601|2008-09-16 11:00,16,101.175,101.35,101.175,101.3,0
20090601|2008-09-16 11:30,16,101.225,101.3,101.225,101.3,0
20090601|2008-09-16 12:00,16,101.025,101.025,100.65,100.65,0
20090601|2008-09-16 13:00,16,100.375,100.375,100.275,100.275,0
20090601|2008-09-16 13:30,16,100.55,100.55,100.55,100.55,0
20090601|2008-09-16 14:00,16,100.95,100.95,100.95,100.95,0
20090601|2008-09-16 16:00,16,100.35,100.35,100.35,100.35,0
20090601|2008-09-16 22:30,17,100.8,100.8,100.8,100.8,0
20090601|2008-09-17 01:00,17,100.7,100.7,100.7,100.7,0
20090601|2008-09-17 08:00,17,100.55,100.575,100.55,100.575,0
20090601|2008-09-17 08:30,17,100.975,100.975,100.975,100.975,0
20090601|2008-09-17 09:00,17,101.15,101.3,101.15,101.3,0
20090601|2008-09-17 09:30,17,100.875,100.875,100.625,100.625,0
20090601|2008-09-17 10:00,17,100.5,100.5,100.25,100.25,0
20090601|2008-09-17 10:30,17,100.25,100.25,100.175,100.175,0
20090601|2008-09-17 11:00,17,100.2,100.2,100.2,100.2,0
20090601|2008-09-17 11:30,17,100.5,100.7,100.5,100.7,0
20090601|2008-09-17 12:00,17,100.975,101.125,100.975,101.125,0
20090601|2008-09-17 12:30,17,100.875,100.875,100.875,100.875,0
20090601|2008-09-17 13:00,17,100.85,100.85,100.85,100.85,0
20090601|2008-09-17 16:00,17,100.35,100.35,100.35,100.35,0
20090601|2008-09-17 19:30,18,100.5,100.5,100.5,100.5,0
20090601|2008-09-18 07:30,18,100.85,100.85,100.85,100.85,0
20090601|2008-09-18 08:00,18,100.85,100.85,100.85,100.85,0
20090601|2008-09-18 09:00,18,100.7,100.7,100.15,100.15,0
20090601|2008-09-18 09:30,18,100.075,100.075,100.075,100.075,0
20090601|2008-09-18 10:00,18,100.225,100.225,100.225,100.225,0
20090601|2008-09-18 10:30,18,100.225,100.225,99.5,99.5,0
20090601|2008-09-18 11:00,18,98.425,98.425,98.425,98.425,0
20090601|2008-09-18 11:30,18,99.3,99.35,98.8,98.8,0
20090601|2008-09-18 12:30,18,98.925,98.925,98.925,98.925,0
20090601|2008-09-18 16:00,18,98.325,98.325,98.325,98.325,0
20090601|2008-09-18 21:30,19,99,99,99,99,0
20090601|2008-09-19 04:00,19,99.15,99.15,99.15,99.15,0
20090601|2008-09-19 05:00,19,99,99,99,99,0
20090601|2008-09-19 08:30,19,99.475,99.775,99.475,99.775,0
20090601|2008-09-19 09:00,19,99.95,99.95,99.95,99.95,0
20090601|2008-09-19 09:30,19,99.85,99.85,99.15,99.15,0
20090601|2008-09-19 10:00,19,99.175,99.5,99.175,99.5,0
20090601|2008-09-19 10:30,19,99.525,99.525,99.525,99.525,0
20090601|2008-09-19 11:00,19,99.4,99.45,99.4,99.45,0
20090601|2008-09-19 12:00,19,99.7,99.7,99.7,99.7,0
20090601|2008-09-19 12:30,19,99.65,99.65,99.65,99.65,0
20090601|2008-09-19 16:00,19,99.8,99.8,99.8,99.8,0
20090601|2008-09-22 09:00,22,100.35,100.9,100.35,100.675,0
20090601|2008-09-22 09:30,22,100.5,100.75,100.5,100.75,0
20090601|2008-09-22 10:00,22,100.35,100.575,100.35,100.575,0
20090601|2008-09-22 10:30,22,100.875,100.875,100.875,100.875,0
20090601|2008-09-22 11:00,22,101,101,100.625,100.85,0
20090601|2008-09-22 12:00,22,101.125,101.125,100.75,100.75,0
20090601|2008-09-22 12:30,22,100.525,100.65,100.325,100.4,0
20090601|2008-09-22 13:00,22,100.7,100.7,100.7,100.7,0
20090601|2008-09-22 16:00,22,100.75,100.75,100.75,100.75,0
20090601|2008-09-23 07:00,23,100.7,100.7,100.7,100.7,0
20090601|2008-09-23 09:00,23,100.15,100.3,100.125,100.3,0
20090601|2008-09-23 10:00,23,100.6,100.6,100.6,100.6,0
20090601|2008-09-23 10:30,23,100.2,100.2,100.075,100.075,0
20090601|2008-09-23 11:00,23,100.15,100.15,100.15,100.15,0
20090601|2008-09-23 11:30,23,100.4,100.4,100.4,100.4,0
20090601|2008-09-23 16:00,23,100.5,100.5,100.5,100.5,0
20090601|2008-09-23 20:30,24,100.05,100.05,100.05,100.05,0
20090601|2008-09-24 06:00,24,100.4,100.4,100.4,100.4,0
20090601|2008-09-24 09:00,24,101.075,101.075,101.075,101.075,0
20090601|2008-09-24 10:00,24,100.95,100.95,100.8,100.8,0
20090601|2008-09-24 11:00,24,100.9,100.9,100.5,100.5,0
20090601|2008-09-24 12:30,24,101.35,101.5,101.35,101.5,0
20090601|2008-09-24 13:00,24,101.5,101.5,101.5,101.5,0
20090601|2008-09-24 16:00,24,101.9,101.9,101.9,101.9,0
20090601|2008-09-24 22:30,25,101.75,101.75,101.75,101.75,0
20090601|2008-09-25 10:00,25,101.1,101.1,100.9,100.9,0
20090601|2008-09-25 10:30,25,100.7,100.7,100.7,100.7,0
20090601|2008-09-25 11:00,25,100.75,100.75,100.75,100.75,0
20090601|2008-09-25 11:30,25,101.5,101.5,101.5,101.5,0
20090601|2008-09-25 14:30,25,101.15,101.15,101.15,101.15,0
20090601|2008-09-25 15:30,25,100.625,100.625,100.6,100.6,0
20090601|2008-09-25 16:00,25,101.025,101.025,101.025,101.025,0
20090601|2008-09-26 09:30,26,100.6,100.6,100.6,100.6,0
20090601|2008-09-26 10:00,26,100.4,100.4,100.4,100.4,0
20090601|2008-09-26 11:00,26,99.8,99.8,99.8,99.8,0
20090601|2008-09-26 12:30,26,100.25,100.25,100.25,100.25,0
20090601|2008-09-26 13:00,26,100.25,100.5,100.2,100.25,0
20090601|2008-09-26 16:00,26,100,100,100,100,0
20090601|2008-09-29 09:00,29,99.6,99.6,99.2,99.2,0
20090601|2008-09-29 09:30,29,98.125,98.125,97.5,97.75,0
20090601|2008-09-29 10:00,29,97.75,97.75,97.725,97.75,0
20090601|2008-09-29 10:30,29,97.5,97.625,97.5,97.625,0
20090601|2008-09-29 11:00,29,97.625,97.75,97.625,97.75,0
20090601|2008-09-29 11:30,29,97.75,97.75,97.75,97.75,0
20090601|2008-09-29 12:00,29,97.75,97.75,97,97,0
20090601|2008-09-29 12:30,29,97.6,97.6,97,97,0
20090601|2008-09-29 13:00,29,97,97,97,97,0
20090601|2008-09-29 16:00,29,97,97,97,97,0
20090601|2008-09-29 22:30,30,96.5,96.5,96.5,96.5,0
20090601|2008-09-30 03:30,30,96.5,96.5,96.5,96.5,0
20090601|2008-09-30 09:00,30,97.5,97.5,97.5,97.5,0
20090601|2008-09-30 09:30,30,97.75,97.75,97.35,97.35,0
20090601|2008-09-30 10:00,30,97.325,97.525,97.325,97.525,0
20090601|2008-09-30 10:30,30,97.35,97.35,97.35,97.35,0
20090601|2008-09-30 11:00,30,97.45,97.75,97.45,97.75,0
20090601|2008-09-30 12:00,30,97.275,97.275,97.275,97.275,0
20090601|2008-09-30 12:30,30,97.25,97.425,97.25,97.425,0
20090601|2008-09-30 13:00,30,97.1,97.1,97.025,97.025,0
20090601|2008-09-30 16:00,30,97.4,97.4,97.4,97.4,0
20090601|2008-09-30 23:30,1,96.775,96.775,96.775,96.775,0
20090601|2008-10-01 07:30,1,96.725,96.725,96.725,96.725,0
20090601|2008-10-01 09:00,1,97.25,97.25,96.575,96.575,0
20090601|2008-10-01 09:30,1,96.9,96.9,96.5,96.5,0
20090601|2008-10-01 10:00,1,96.35,96.35,96.35,96.35,0
20090601|2008-10-01 11:00,1,96.6,96.6,96.6,96.6,0
20090601|2008-10-01 11:30,1,96.6,97.3,96.6,97.3,0
20090601|2008-10-01 12:00,1,97.35,97.5,97.2,97.2,0
20090601|2008-10-01 12:30,1,97.375,97.7,97.375,97.7,0
20090601|2008-10-01 16:00,1,97.65,97.65,97.65,97.65,0
20090601|2008-10-02 08:00,2,97.1,97.1,97.075,97.075,0
20090601|2008-10-02 08:30,2,96.75,96.75,96.65,96.65,0
20090601|2008-10-02 09:00,2,96.425,96.425,95.125,95.125,0
20090601|2008-10-02 09:30,2,95.125,95.125,95.05,95.05,0
20090601|2008-10-02 10:00,2,95.175,95.3,94.725,94.725,0
20090601|2008-10-02 10:30,2,94.75,94.95,94.75,94.8,0
20090601|2008-10-02 11:00,2,94.725,94.95,94.7,94.7,0
20090601|2008-10-02 12:00,2,94.7,94.7,94.7,94.7,0
20090601|2008-10-02 12:30,2,94.65,95.35,94.65,95.35,0
20090601|2008-10-02 13:00,2,95.4,95.45,95.4,95.45,0
20090601|2008-10-02 14:30,2,95.3,95.3,95.25,95.25,0
20090601|2008-10-02 15:30,2,95.125,95.375,95.125,95.375,0
20090601|2008-10-02 16:00,2,95.5,95.5,95.5,95.5,0
20090601|2008-10-02 17:00,3,95.6,95.6,95.6,95.6,0
20090601|2008-10-02 17:30,3,95.6,95.6,95.6,95.6,0
20090601|2008-10-02 18:00,3,95.6,95.6,95.6,95.6,0
20090601|2008-10-03 05:30,3,95.6,95.6,95.6,95.6,0
20090601|2008-10-03 07:00,3,95.8,95.8,95.8,95.8,0
20090601|2008-10-03 08:00,3,95.6,95.6,95.6,95.6,0
20090601|2008-10-03 08:30,3,95.6,95.75,95.6,95.75,0
20090601|2008-10-03 09:00,3,95.85,96,95.8,95.85,0
20090601|2008-10-03 09:30,3,96.25,96.35,96.2,96.3,0
20090601|2008-10-03 10:00,3,96.6,96.7,96.475,96.7,0
20090601|2008-10-03 10:30,3,96.85,96.85,96.85,96.85,0
20090601|2008-10-03 11:00,3,96.65,96.65,96.65,96.65,0
20090601|2008-10-03 12:00,3,96.3,96.3,96.225,96.225,0
20090601|2008-10-03 12:30,3,96.05,96.225,96.05,96.1,0
20090601|2008-10-03 13:00,3,95.6,95.6,95.6,95.6,0
20090601|2008-10-03 16:00,3,96.2,96.2,96.2,96.2,0
20090601|2008-10-06 09:00,6,95.925,95.925,95.925,95.925,0
20090601|2008-10-06 09:30,6,93.2,93.5,93.2,93.5,0
20090601|2008-10-06 10:00,6,93.95,93.95,93.95,93.95,0
20090601|2008-10-06 10:30,6,93.5,93.5,93.5,93.5,0
20090601|2008-10-06 11:00,6,93.4,93.5,93.4,93.4,0
20090601|2008-10-06 11:30,6,93.2,93.2,93.2,93.2,0
20090601|2008-10-06 15:00,6,93.2,93.2,93.2,93.2,0
20090601|2008-10-06 16:00,6,93.2,93.2,93.2,93.2,0
20090601|2008-10-06 17:30,7,93.4,93.4,93.4,93.4,0
20090601|2008-10-06 21:30,7,93.4,93.4,93.4,93.4,0
20090601|2008-10-07 04:30,7,93.5,93.5,93.5,93.5,0
20090601|2008-10-07 05:30,7,93.65,93.65,93.65,93.65,0
20090601|2008-10-07 07:00,7,93.65,93.65,93.65,93.65,0
20090601|2008-10-07 07:30,7,93.95,93.95,93.95,93.95,0
20090601|2008-10-07 08:00,7,94,94,94,94,0
20090601|2008-10-07 09:00,7,94.15,94.15,94,94,0
20090601|2008-10-07 09:30,7,94.3,94.3,94.3,94.3,0
20090601|2008-10-07 10:00,7,93.975,94.125,93.9,93.95,0
20090601|2008-10-07 11:00,7,94,94,94,94,0
20090601|2008-10-07 11:30,7,93.875,93.875,93.55,93.55,0
20090601|2008-10-07 12:00,7,93.45,93.45,93.45,93.45,0
20090601|2008-10-07 12:30,7,93.325,93.725,93.325,93.725,0
20090601|2008-10-07 15:00,7,93.25,93.25,93.25,93.25,0
20090601|2008-10-07 15:30,7,93.25,93.25,93.25,93.25,0
20090601|2008-10-07 16:00,7,93.675,93.675,93.675,93.675,0
20090601|2008-10-07 19:30,8,93.25,93.25,93.25,93.25,0
20090601|2008-10-07 20:30,8,93.275,93.275,93.275,93.275,0
20090601|2008-10-07 22:00,8,93.15,93.15,93.05,93.05,0
20090601|2008-10-07 22:30,8,93.3,93.3,93.3,93.3,0
20090601|2008-10-08 06:30,8,93.325,93.325,93.325,93.325,0
20090601|2008-10-08 07:30,8,93.25,93.25,93.25,93.25,0
20090601|2008-10-08 08:00,8,93.25,93.25,92.7,93.05,0
20090601|2008-10-08 08:30,8,93,93,92.5,92.5,0
20090601|2008-10-08 09:00,8,93,93,93,93,0
20090601|2008-10-08 09:30,8,92.525,92.525,92.45,92.45,0
20090601|2008-10-08 10:00,8,91.975,92.25,91.375,92.25,0
20090601|2008-10-08 10:30,8,92,92,92,92,0
20090601|2008-10-08 11:00,8,91.75,91.75,91.5,91.5,0
20090601|2008-10-08 11:30,8,91.05,92.225,91.05,92,0
20090601|2008-10-08 12:00,8,92.1,92.5,92.1,92.25,0
20090601|2008-10-08 16:00,8,93.6,93.6,93.6,93.6,0
20090601|2008-10-09 09:00,9,93.8,93.8,93.8,93.8,0
20090601|2008-10-09 09:30,9,93.1,93.35,92.9,93.35,0
20090601|2008-10-09 11:30,9,93,93,93,93,0
20090601|2008-10-09 12:30,9,93.1,93.225,93.1,93.225,0
20090601|2008-10-09 13:30,9,92.7,92.7,92.7,92.7,0
20090601|2008-10-09 14:00,9,92.55,92.55,92.55,92.55,0
20090601|2008-10-09 14:30,9,92.3,92.3,92.3,92.3,0
20090601|2008-10-09 15:00,9,91.65,91.65,91.3,91.3,0
20090601|2008-10-09 15:30,9,91.275,91.275,91.275,91.275,0
20090601|2008-10-09 16:00,9,92.9,92.9,92.9,92.9,0
20090601|2008-10-09 17:00,10,91,91,91,91,0
20090601|2008-10-10 04:30,10,91.1,91.1,91.1,91.1,0
20090601|2008-10-10 05:00,10,90.5,90.5,90.5,90.5,0
20090601|2008-10-10 05:30,10,90.5,90.5,90.225,90.225,0
20090601|2008-10-10 07:30,10,90.4,90.4,90.4,90.4,0
20090601|2008-10-10 08:30,10,90,90.175,90,90.175,0
20090601|2008-10-10 09:00,10,90.5,90.925,90,90.925,0
20090601|2008-10-10 09:30,10,90.4,90.4,90.4,90.4,0
20090601|2008-10-10 10:30,10,90.275,90.275,90.25,90.25,0
20090601|2008-10-10 11:00,10,89.9,89.9,89.9,89.9,0
20090601|2008-10-10 11:30,10,89.9,89.9,89.9,89.9,0
20090601|2008-10-10 16:00,10,89.9,89.9,89.9,89.9,0
20090601|2008-10-13 09:00,13,91.175,91.175,90.725,91,0
20090601|2008-10-13 09:30,13,91.3,91.6,91.3,91.575,0
20090601|2008-10-13 10:00,13,91.575,91.8,91.3,91.3,0
20090601|2008-10-13 11:00,13,91.9,92.05,91.825,91.85,0
20090601|2008-10-13 11:30,13,91.75,91.75,91.7,91.7,0
20090601|2008-10-13 12:00,13,91.65,91.65,91.65,91.65,0
20090601|2008-10-13 12:30,13,91.9,91.9,91.9,91.9,0
20090601|2008-10-13 13:00,13,91.2,91.2,91.2,91.2,0
20090601|2008-10-13 15:30,13,92.15,92.15,92.15,92.15,0
20090601|2008-10-13 16:00,13,91.3,91.3,91.3,91.3,0
20090601|2008-10-14 06:30,14,92,92,92,92,0
20090601|2008-10-14 08:30,14,93,93,92.5,92.5,0
20090601|2008-10-14 09:00,14,92,92,91.4,91.6,0
20090601|2008-10-14 09:30,14,92,92,92,92,0
20090601|2008-10-14 10:30,14,91.7,91.7,91.7,91.7,0
20090601|2008-10-14 11:00,14,91.75,91.925,91.7,91.925,0
20090601|2008-10-14 11:30,14,91.8,91.9,91.6,91.9,0
20090601|2008-10-14 12:00,14,91.8,91.8,91.675,91.675,0
20090601|2008-10-14 12:30,14,91.725,91.75,91.725,91.75,0
20090601|2008-10-14 13:00,14,91.55,91.875,91.4,91.4,0
20090601|2008-10-14 13:30,14,91.125,91.125,91.125,91.125,0
20090601|2008-10-14 16:00,14,91.525,91.525,91.525,91.525,0
20090601|2008-10-14 18:30,15,91.3,91.3,91.3,91.3,0
20090601|2008-10-14 19:30,15,91.3,91.3,91.3,91.3,0
20090601|2008-10-15 04:00,15,91.525,91.525,91.525,91.525,0
20090601|2008-10-15 08:30,15,91,91,91,91,0
20090601|2008-10-15 09:00,15,91,91,89.5,89.5,0
20090601|2008-10-15 09:30,15,89.65,90.05,89.65,90.05,0
20090601|2008-10-15 10:00,15,90.125,90.125,90.1,90.1,0
20090601|2008-10-15 10:30,15,90,90,90,90,0
20090601|2008-10-15 11:00,15,89.975,89.975,89.975,89.975,0
20090601|2008-10-15 11:30,15,90.1,90.1,90.1,90.1,0
20090601|2008-10-15 12:30,15,89.5,89.5,89.5,89.5,0
20090601|2008-10-15 13:00,15,89.5,89.5,89.35,89.35,0
20090601|2008-10-15 14:30,15,89.425,89.425,89.425,89.425,0
20090601|2008-10-15 15:00,15,89.35,89.35,89.35,89.35,0
20090601|2008-10-15 15:30,15,88.625,88.625,88.625,88.625,0
20090601|2008-10-15 16:00,15,89.775,89.775,89.775,89.775,0
20090601|2008-10-15 17:30,16,88.2,88.2,88.2,88.2,0
20090601|2008-10-15 21:00,16,88.9,88.9,88.9,88.9,0
20090601|2008-10-16 07:30,16,89.2,89.2,89.2,89.2,0
20090601|2008-10-16 08:00,16,88.925,88.925,88.925,88.925,0
20090601|2008-10-16 08:30,16,89.75,89.75,89.75,89.75,0
20090601|2008-10-16 09:00,16,90,90,90,90,0
20090601|2008-10-16 09:30,16,89.5,89.5,89.5,89.5,0
20090601|2008-10-16 10:00,16,89.05,89.3,88.8,89.25,0
20090601|2008-10-16 10:30,16,89,89.05,89,89.05,0
20090601|2008-10-16 11:00,16,89.3,89.675,89.3,89.6,0
20090601|2008-10-16 12:00,16,89.85,89.85,89.3,89.525,0
20090601|2008-10-16 12:30,16,89.4,89.4,89.1,89.1,0
20090601|2008-10-16 13:00,16,89.525,89.7,89.525,89.7,0
20090601|2008-10-16 13:30,16,89.75,89.75,89.75,89.75,0
20090601|2008-10-16 14:00,16,89.8,89.8,89.8,89.8,0
20090601|2008-10-16 16:00,16,89.35,89.35,89.35,89.35,0
20090601|2008-10-17 06:00,17,90.2,90.2,90.2,90.2,0
20090601|2008-10-17 08:30,17,90.025,90.25,90.025,90.25,0
20090601|2008-10-17 09:00,17,90.75,90.75,90.75,90.75,0
20090601|2008-10-17 09:30,17,90.35,90.775,90.35,90.775,0
20090601|2008-10-17 10:00,17,90.9,90.95,90.9,90.95,0
20090601|2008-10-17 10:30,17,90.75,90.95,90.75,90.95,0
20090601|2008-10-17 11:00,17,90.975,90.975,90.975,90.975,0
20090601|2008-10-17 11:30,17,90.8,90.825,90.8,90.825,0
20090601|2008-10-17 12:00,17,90.825,91.2,90.825,91.2,0
20090601|2008-10-17 12:30,17,91.2,91.3,91.2,91.2,0
20090601|2008-10-17 13:00,17,90.725,90.75,90.675,90.675,0
20090601|2008-10-17 16:00,17,90.7,90.7,90.7,90.7,0
20090601|2008-10-20 09:00,20,91.3,91.5,91,91.25,0
20090601|2008-10-20 09:30,20,91.1,91.2,90.85,90.9,0
20090601|2008-10-20 10:00,20,90.825,90.825,90.7,90.7,0
20090601|2008-10-20 10:30,20,90.75,91.25,90.75,91.25,0
20090601|2008-10-20 11:00,20,91.05,91.1,91.05,91.1,0
20090601|2008-10-20 11:30,20,90.9,91,90.9,91,0
20090601|2008-10-20 12:30,20,90.85,90.85,90.85,90.85,0
20090601|2008-10-20 16:00,20,90.7,90.7,90.7,90.7,0
20090601|2008-10-21 07:30,21,90.7,90.7,90.65,90.65,0
20090601|2008-10-21 09:00,21,90.65,91.725,90.65,91.7,0
20090601|2008-10-21 09:30,21,91.5,91.5,91.35,91.375,0
20090601|2008-10-21 10:00,21,91.375,91.4,91.3,91.35,0
20090601|2008-10-21 10:30,21,91.35,91.475,91.15,91.2,0
20090601|2008-10-21 11:00,21,91.15,91.3,91.15,91.275,0
20090601|2008-10-21 11:30,21,91.25,91.25,91.175,91.25,0
20090601|2008-10-21 12:00,21,91.075,91.25,91.075,91.25,0
20090601|2008-10-21 12:30,21,92,92,91.8,92,0
20090601|2008-10-21 13:00,21,92,92,91.975,91.975,0
20090601|2008-10-21 14:30,21,91.9,91.9,91.9,91.9,0
20090601|2008-10-21 15:00,21,91.925,91.925,91.7,91.7,0
20090601|2008-10-21 16:00,21,91.9,91.9,91.9,91.9,0
20090601|2008-10-22 04:00,22,91.45,91.45,91.45,91.45,0
20090601|2008-10-22 06:00,22,91.3,91.3,91.3,91.3,0
20090601|2008-10-22 08:00,22,90.9,90.95,90.9,90.95,0
20090601|2008-10-22 09:00,22,90.325,90.6,90.325,90.6,0
20090601|2008-10-22 09:30,22,90.325,90.4,90.325,90.4,0
20090601|2008-10-22 10:00,22,90.425,90.575,90.425,90.55,0
20090601|2008-10-22 10:30,22,90.6,90.65,90.6,90.625,0
20090601|2008-10-22 11:00,22,90.675,90.8,90.625,90.8,0
20090601|2008-10-22 12:00,22,90.85,90.85,90.85,90.85,0
20090601|2008-10-22 12:30,22,90.825,90.825,90.825,90.825,0
20090601|2008-10-22 13:00,22,90.675,90.675,90.5,90.5,0
20090601|2008-10-22 13:30,22,90.25,90.25,90.25,90.25,0
20090601|2008-10-22 14:00,22,90.25,90.25,90.25,90.25,0
20090601|2008-10-22 14:30,22,90,90,90,90,0
20090601|2008-10-22 15:00,22,90,90,90,90,0
20090601|2008-10-22 15:30,22,89.95,89.95,89.825,89.825,0
20090601|2008-10-22 16:00,22,90.35,90.35,90.35,90.35,0
20090601|2008-10-22 17:30,23,90,90,90,90,0
20090601|2008-10-22 19:30,23,90,90.025,90,90.025,0
20090601|2008-10-22 20:00,23,90.025,90.1,90.025,90.1,0
20090601|2008-10-22 22:00,23,90.1,90.1,90.1,90.1,0
20090601|2008-10-23 08:00,23,90.1,90.175,90.1,90.175,0
20090601|2008-10-23 08:30,23,90.2,90.2,90.2,90.2,0
20090601|2008-10-23 09:00,23,90.2,90.375,90.2,90.225,0
20090601|2008-10-23 09:30,23,90.175,90.525,90.175,90.525,0
20090601|2008-10-23 10:00,23,90.45,90.45,90.3,90.3,0
20090601|2008-10-23 10:30,23,90.25,90.25,90.25,90.25,0
20090601|2008-10-23 11:00,23,89.9,89.9,89.75,89.75,0
20090601|2008-10-23 11:30,23,89.4,89.4,89.4,89.4,0
20090601|2008-10-23 12:00,23,89.325,89.325,88.825,88.825,0
20090601|2008-10-23 12:30,23,88.9,88.9,88.9,88.9,0
20090601|2008-10-23 13:00,23,88.325,88.325,88.225,88.225,0
20090601|2008-10-23 16:00,23,88,88,88,88,0
20090601|2008-10-24 02:30,24,88.5,88.5,88.5,88.5,0
20090601|2008-10-24 03:00,24,88.5,88.5,88.5,88.5,0
20090601|2008-10-24 04:30,24,88.1,88.1,88.1,88.1,0
20090601|2008-10-24 05:30,24,87.825,87.825,87.325,87.325,0
20090601|2008-10-24 06:30,24,86.825,86.825,86.325,86.325,0
20090601|2008-10-24 07:00,24,85.825,85.825,85.825,85.825,0
20090601|2008-10-24 07:30,24,85.175,85.175,85,85,0
20090601|2008-10-24 08:00,24,85,85,85,85,0
20090601|2008-10-24 08:30,24,85,85.6,85,85.5,0
20090601|2008-10-24 09:00,24,85.8,86,85.625,85.625,0
20090601|2008-10-24 09:30,24,86.075,86.175,85.725,86,0
20090601|2008-10-24 10:00,24,86.15,86.625,86.15,86.625,0
20090601|2008-10-24 10:30,24,86.7,86.7,86.65,86.65,0
20090601|2008-10-24 11:00,24,86.175,86.3,85.975,85.975,0
20090601|2008-10-24 11:30,24,85.75,85.75,85.4,85.4,0
20090601|2008-10-24 12:00,24,85.675,85.675,85.675,85.675,0
20090601|2008-10-24 12:30,24,85.225,85.25,85.05,85.1,0
20090601|2008-10-24 13:00,24,85.075,85.075,85.075,85.075,0
20090601|2008-10-24 16:00,24,85,85,85,85,0
20090601|2008-10-27 09:00,27,86.05,86.05,85.125,85.375,0
20090601|2008-10-27 09:30,27,85.375,85.6,85.375,85.6,0
20090601|2008-10-27 10:00,27,85.65,85.675,85.65,85.675,0
20090601|2008-10-27 10:30,27,85.75,86,85.75,86,0
20090601|2008-10-27 11:00,27,86.4,86.775,86.4,86.775,0
20090601|2008-10-27 11:30,27,86.825,86.875,86.8,86.875,0
20090601|2008-10-27 12:00,27,86.975,87.55,86.975,87.55,0
20090601|2008-10-27 12:30,27,87.675,87.775,87.675,87.775,0
20090601|2008-10-27 13:00,27,87.5,87.5,87.5,87.5,0
20090601|2008-10-27 15:00,27,86.7,86.7,86.075,86.075,0
20090601|2008-10-27 16:00,27,87.4,87.4,87.4,87.4,0
20090601|2008-10-27 17:00,28,87.3,87.3,87.3,87.3,0
20090601|2008-10-27 17:30,28,87.25,87.25,87.25,87.25,0
20090601|2008-10-27 20:30,28,87.1,87.1,87.1,87.1,0
20090601|2008-10-28 04:00,28,87.325,87.325,87.325,87.325,0
20090601|2008-10-28 04:30,28,87.325,87.325,87.325,87.325,0
20090601|2008-10-28 05:00,28,87.3,87.3,87.1,87.15,0
20090601|2008-10-28 05:30,28,87.325,87.325,87.325,87.325,0
20090601|2008-10-28 06:00,28,87.475,87.475,87.475,87.475,0
20090601|2008-10-28 07:00,28,87.8,87.8,87.8,87.8,0
20090601|2008-10-28 07:30,28,87.8,87.8,87.8,87.8,0
20090601|2008-10-28 08:00,28,87.975,87.975,87.975,87.975,0
20090601|2008-10-28 08:30,28,88.4,88.4,88.2,88.375,0
20090601|2008-10-28 09:00,28,88.45,88.475,88.1,88.1,0
20090601|2008-10-28 09:30,28,87.75,87.9,87.475,87.55,0
20090601|2008-10-28 10:00,28,87.075,87.55,87,87.55,0
20090601|2008-10-28 10:30,28,87.7,87.7,87.6,87.6,0
20090601|2008-10-28 11:00,28,87.625,87.7,87.6,87.7,0
20090601|2008-10-28 11:30,28,87.625,87.725,87.625,87.725,0
20090601|2008-10-28 12:00,28,87.8,87.8,87.8,87.8,0
20090601|2008-10-28 12:30,28,87.8,87.8,87.8,87.8,0
20090601|2008-10-28 13:00,28,87.6,87.6,87.6,87.6,0
20090601|2008-10-28 14:30,28,88,88,88,88,0
20090601|2008-10-28 15:00,28,88.1,88.1,88.1,88.1,0
20090601|2008-10-28 15:30,28,88.2,88.2,88.2,88.2,0
20090601|2008-10-28 16:00,28,87.6,87.6,87.6,87.6,0
20090601|2008-10-28 18:30,29,88.125,88.125,88.025,88.025,0
20090601|2008-10-29 05:30,29,88.05,88.05,88.05,88.05,0
20090601|2008-10-29 07:00,29,88.15,88.15,88.15,88.15,0
20090601|2008-10-29 08:00,29,88.2,88.25,88.2,88.25,0
20090601|2008-10-29 08:30,29,88.25,88.25,88.25,88.25,0
20090601|2008-10-29 09:00,29,88,88.5,88,88.5,0
20090601|2008-10-29 09:30,29,88.825,88.85,88.4,88.6,0
20090601|2008-10-29 10:00,29,88.675,89.25,88.65,89.25,0
20090601|2008-10-29 10:30,29,89.475,89.975,89.375,89.975,0
20090601|2008-10-29 11:00,29,89.8,89.8,89.8,89.8,0
20090601|2008-10-29 11:30,29,90,90.175,90,90.175,0
20090601|2008-10-29 12:00,29,90,90,90,90,0
20090601|2008-10-29 12:30,29,89.9,90,89.725,89.825,0
20090601|2008-10-29 13:00,29,89.375,89.7,89.375,89.7,0
20090601|2008-10-29 13:30,29,89.4,89.5,89.25,89.5,0
20090601|2008-10-29 15:00,29,89.225,89.225,89.225,89.225,0
20090601|2008-10-29 16:00,29,89.6,89.6,89.6,89.6,0
20090601|2008-10-29 19:30,30,89.35,89.35,89.35,89.35,0
20090601|2008-10-29 20:30,30,89.475,89.475,89.475,89.475,0
20090601|2008-10-29 21:00,30,90,90,90,90,0
20090601|2008-10-30 00:00,30,90,90,90,90,0
20090601|2008-10-30 08:00,30,90.1,90.1,90,90,0
20090601|2008-10-30 08:30,30,89.925,89.925,89.9,89.9,0
20090601|2008-10-30 09:00,30,90.1,90.1,90.1,90.1,0
20090601|2008-10-30 09:30,30,89.8,90.075,89.8,90.025,0
20090601|2008-10-30 10:00,30,90.4,90.975,90.375,90.975,0
20090601|2008-10-30 10:30,30,90.4,90.4,89.825,89.825,0
20090601|2008-10-30 11:00,30,90.2,90.2,90.175,90.175,0
20090601|2008-10-30 11:30,30,90.2,90.2,89.775,89.775,0
20090601|2008-10-30 12:00,30,90,90,90,90,0
20090601|2008-10-30 12:30,30,89.95,90.2,89.775,89.775,0
20090601|2008-10-30 13:00,30,90.175,90.4,90.05,90.05,0
20090601|2008-10-30 16:00,30,90.175,90.175,90.175,90.175,0
20090601|2008-10-30 21:00,31,89.7,89.7,89.7,89.7,0
20090601|2008-10-31 08:30,31,90,90,90,90,0
20090601|2008-10-31 09:00,31,90,90.5,90,90.425,0
20090601|2008-10-31 09:30,31,90.575,90.575,90.5,90.575,0
20090601|2008-10-31 10:00,31,90.65,90.65,90.65,90.65,0
20090601|2008-10-31 10:30,31,90.7,90.7,90.7,90.7,0
20090601|2008-10-31 11:00,31,90.625,90.625,90.55,90.6,0
20090601|2008-10-31 11:30,31,90.55,90.55,90.25,90.25,0
20090601|2008-10-31 12:00,31,90.35,90.425,90.35,90.425,0
20090601|2008-10-31 12:30,31,90.425,90.7,90.25,90.7,0
20090601|2008-10-31 13:00,31,90.8,90.95,90.6,90.7,0
20090601|2008-10-31 16:00,31,90.775,90.775,90.775,90.775,0
20090601|2008-11-03 09:00,3,90.7,91.35,90.7,91.3,23
20090601|2008-11-03 09:30,3,91.425,91.675,91.425,91.675,91
20090601|2008-11-03 10:00,3,91.625,91.75,91.525,91.575,64
20090601|2008-11-03 10:30,3,91.3,91.3,91.2,91.2,8
20090601|2008-11-03 11:00,3,91.3,91.3,91.2,91.25,12
20090601|2008-11-03 11:30,3,91.25,91.25,90.875,91.05,15
20090601|2008-11-03 12:00,3,91,91,90.725,90.725,4
20090601|2008-11-03 12:30,3,91.15,91.3,91.15,91.3,5
20090601|2008-11-03 13:00,3,91.225,91.3,91.225,91.3,20
20090601|2008-11-04 05:30,4,91.7,91.7,91.7,91.7,1
20090601|2008-11-04 07:00,4,91.625,91.625,91.625,91.625,2
20090601|2008-11-04 08:00,4,91.5,91.5,91.5,91.5,3
20090601|2008-11-04 09:00,4,91.6,91.6,90.925,90.925,7
20090601|2008-11-04 09:30,4,91.175,91.475,91.15,91.475,18
20090601|2008-11-04 10:00,4,91.4,91.6,91.4,91.575,4
20090601|2008-11-04 10:30,4,91.65,91.875,91.65,91.875,8
20090601|2008-11-04 11:00,4,91.7,92.075,91.7,91.95,47
20090601|2008-11-04 11:30,4,91.95,92.175,91.95,92.075,8
20090601|2008-11-04 12:00,4,92.175,92.275,92,92.15,48
20090601|2008-11-04 12:30,4,92.35,92.5,92,92,21
20090601|2008-11-04 13:00,4,92,92.2,92,92.1,28
20090601|2008-11-04 13:30,4,92.2,92.2,92.2,92.2,5
20090601|2008-11-04 20:00,5,91.975,91.975,91.875,91.875,6
20090601|2008-11-04 22:30,5,91.9,91.9,91.9,91.9,5
20090601|2008-11-05 03:30,5,92.025,92.025,92.025,92.025,5
20090601|2008-11-05 05:00,5,92.025,92.025,92.025,92.025,1
20090601|2008-11-05 07:00,5,91.925,91.925,91.925,91.925,1
20090601|2008-11-05 07:30,5,91.85,91.85,91.8,91.8,11
20090601|2008-11-05 08:00,5,91.8,91.8,91.8,91.8,4
20090601|2008-11-05 08:30,5,91.8,92.05,91.7,92.05,13
20090601|2008-11-05 09:00,5,92.075,92.1,91.725,91.85,41
20090601|2008-11-05 09:30,5,92,92,91.7,91.7,5
20090601|2008-11-05 10:00,5,91.65,91.65,91.5,91.5,7
20090601|2008-11-05 10:30,5,91.325,91.65,91.25,91.65,21
20090601|2008-11-05 12:30,5,91.9,92.15,91.9,92.075,7
20090601|2008-11-05 13:00,5,91.95,91.975,91.775,91.775,8
20090601|2008-11-05 14:00,5,92.075,92.075,92.075,92.075,1
20090601|2008-11-05 15:00,5,91.825,91.925,91.7,91.7,6
20090601|2008-11-05 18:00,6,91.7,91.7,91.7,91.7,4
20090601|2008-11-05 18:30,6,91.35,91.35,91.35,91.35,2
20090601|2008-11-05 20:00,6,91.325,91.325,91.325,91.325,1
20090601|2008-11-06 05:00,6,91.35,91.35,91.35,91.35,3
20090601|2008-11-06 07:30,6,91.45,91.45,91.425,91.425,5
20090601|2008-11-06 08:00,6,91.35,91.35,91.35,91.35,3
20090601|2008-11-06 08:30,6,91.5,91.5,91.45,91.5,16
20090601|2008-11-06 09:00,6,91.35,91.55,90.95,90.95,86
20090601|2008-11-06 09:30,6,90.975,90.975,90.4,90.4,14
20090601|2008-11-06 10:00,6,90.525,90.525,90.325,90.325,11
20090601|2008-11-06 10:30,6,90.35,90.35,90.35,90.35,4
20090601|2008-11-06 11:00,6,90.25,90.35,90.25,90.275,20
20090601|2008-11-06 11:30,6,90.2,90.525,90.2,90.45,23
20090601|2008-11-06 12:00,6,90.45,90.5,90.3,90.475,7
20090601|2008-11-06 12:30,6,90.3,90.3,90.125,90.125,6
20090601|2008-11-06 13:00,6,90.425,90.45,90.425,90.45,6
20090601|2008-11-06 14:00,6,90.5,90.5,90.5,90.5,8
20090601|2008-11-06 14:30,6,90.5,90.5,90.375,90.375,30
20090601|2008-11-06 17:30,7,90.75,90.75,90.425,90.425,7
20090601|2008-11-06 22:00,7,90.7,90.7,90.7,90.7,1
20090601|2008-11-07 07:30,7,90.7,90.8,90.675,90.8,6
20090601|2008-11-07 08:30,7,90.9,91,90.85,90.85,7
20090601|2008-11-07 09:00,7,90.9,91.35,90.9,91.1,142
20090601|2008-11-07 09:30,7,91.1,91.1,91.1,91.1,96
20090601|2008-11-07 10:00,7,91,91,90.7,90.7,11
20090601|2008-11-07 10:30,7,90.5,90.85,90.5,90.85,6
20090601|2008-11-07 11:00,7,90.7,90.7,90.65,90.65,9
20090601|2008-11-07 11:30,7,90.675,90.675,90.675,90.675,1
20090601|2008-11-07 12:00,7,90.6,90.7,90.6,90.7,8
20090601|2008-11-07 12:30,7,91,91.025,90.875,91.025,15
20090601|2008-11-07 13:00,7,91.025,91.15,91,91.15,27
20090601|2008-11-10 09:00,10,91.4,91.7,91.4,91.65,51
20090601|2008-11-10 09:30,10,91.65,91.65,91.325,91.375,15
20090601|2008-11-10 10:00,10,91.3,91.5,91.3,91.45,20
20090601|2008-11-10 10:30,10,91.5,91.5,91.5,91.5,14
20090601|2008-11-10 11:00,10,91.4,91.4,91.2,91.25,9
20090601|2008-11-10 11:30,10,91.25,91.25,91.075,91.075,14
20090601|2008-11-10 12:00,10,90.9,90.9,90.875,90.875,6
20090601|2008-11-10 12:30,10,91.35,91.6,91.3,91.45,26
20090601|2008-11-10 13:00,10,91.45,91.825,91.45,91.8,71
20090601|2008-11-10 13:30,10,91.7,91.7,91.7,91.7,6
20090601|2008-11-10 17:30,11,91.75,91.75,91.75,91.75,2
20090601|2008-11-10 18:00,11,91.8,91.8,91.8,91.8,2
20090601|2008-11-11 05:00,11,91.65,91.65,91.65,91.65,1
20090601|2008-11-11 05:30,11,91.65,91.65,91.65,91.65,2
20090601|2008-11-11 06:00,11,91.65,91.65,91.65,91.65,2
20090601|2008-11-11 07:30,11,91.1,91.1,91.1,91.1,2
20090601|2008-11-11 08:00,11,91.15,91.15,91.15,91.15,3
20090601|2008-11-11 08:30,11,91.05,91.05,90.95,90.95,10
20090601|2008-11-11 09:00,11,90.9,91,90.2,90.4,60
20090601|2008-11-11 09:30,11,90.425,90.425,90.15,90.2,41
20090601|2008-11-11 10:00,11,90.15,90.65,90.15,90.5,12
20090601|2008-11-11 10:30,11,90.4,90.4,90.15,90.15,20
20090601|2008-11-11 11:00,11,90.35,90.4,90.225,90.35,11
20090601|2008-11-11 11:30,11,90.4,90.4,90.175,90.2,9
20090601|2008-11-11 12:00,11,90.25,90.25,90.1,90.1,11
20090601|2008-11-11 12:30,11,90.15,90.4,90,90.4,42
20090601|2008-11-11 13:00,11,90.1,90.35,90.1,90.35,2
20090601|2008-11-11 13:30,11,90.35,90.35,90.35,90.35,14
20090601|2008-11-11 19:00,12,90.4,90.4,90.4,90.4,1
20090601|2008-11-12 08:00,12,90.05,90.05,90.05,90.05,11
20090601|2008-11-12 08:30,12,90.2,90.3,90.2,90.3,6
20090601|2008-11-12 09:00,12,90.025,90.1,89.4,89.4,39
20090601|2008-11-12 09:30,12,89.4,89.425,89.125,89.425,26
20090601|2008-11-12 10:00,12,89.25,89.35,89.1,89.25,24
20090601|2008-11-12 10:30,12,89.3,89.3,88.95,89.075,17
20090601|2008-11-12 11:00,12,89.1,89.15,89.1,89.15,5
20090601|2008-11-12 11:30,12,89.325,89.8,89.275,89.8,34
20090601|2008-11-12 12:00,12,89.7,89.85,89.55,89.7,23
20090601|2008-11-12 12:30,12,89.625,89.65,89.2,89.2,13
20090601|2008-11-12 13:00,12,89.1,89.3,88.975,88.975,12
20090601|2008-11-12 14:00,12,89,89,89,89,1
20090601|2008-11-12 15:00,12,89.2,89.25,89.2,89.2,10
20090601|2008-11-12 15:30,12,89.15,89.15,89.15,89.15,1
20090601|2008-11-12 17:00,13,88.9,89,88.9,89,4
20090601|2008-11-12 19:00,13,89.05,89.05,89.05,89.05,2
20090601|2008-11-12 19:30,13,88.825,88.825,88.8,88.8,11
20090601|2008-11-13 03:00,13,88.9,88.9,88.9,88.9,2
20090601|2008-11-13 04:30,13,88.9,89,88.9,89,4
20090601|2008-11-13 05:30,13,89,89,89,89,3
20090601|2008-11-13 06:00,13,89,89.175,89,89.175,7
20090601|2008-11-13 07:00,13,89.175,89.175,89.175,89.175,2
20090601|2008-11-13 07:30,13,89.4,89.4,89.4,89.4,2
20090601|2008-11-13 08:00,13,89.5,89.5,89.5,89.5,3
20090601|2008-11-13 08:30,13,89.5,89.6,89.4,89.55,12
20090601|2008-11-13 09:00,13,89.375,89.55,89.35,89.5,30
20090601|2008-11-13 09:30,13,89.825,89.9,89.75,89.8,16
20090601|2008-11-13 10:00,13,89.825,90,89.45,89.45,15
20090601|2008-11-13 10:30,13,89.3,89.3,89.3,89.3,12
20090601|2008-11-13 11:00,13,89.35,89.35,89.2,89.2,4
20090601|2008-11-13 11:30,13,89.2,89.2,88.3,88.3,26
20090601|2008-11-13 12:30,13,88.925,89.475,88.85,89.475,45
20090601|2008-11-13 13:00,13,89.2,89.4,89.2,89.4,53
20090601|2008-11-13 13:30,13,89.5,89.75,89.5,89.75,21
20090601|2008-11-13 14:00,13,89.7,89.7,89.55,89.7,7
20090601|2008-11-13 14:30,13,89.875,90,89.875,90,8
20090601|2008-11-13 15:00,13,90,90.1,89.975,90.1,10
20090601|2008-11-13 15:30,13,89.95,89.95,89.95,89.95,1
20090601|2008-11-13 17:00,14,90.15,90.4,90.15,90.4,4
20090601|2008-11-13 19:00,14,89.8,89.8,89.75,89.75,9
20090601|2008-11-13 20:00,14,90,90,90,90,1
20090601|2008-11-13 21:00,14,90,90,90,90,1
20090601|2008-11-14 02:00,14,89.8,89.8,89.8,89.8,1
20090601|2008-11-14 03:00,14,89.95,90,89.95,90,4
20090601|2008-11-14 04:00,14,90,90,90,90,1
20090601|2008-11-14 06:30,14,89.8,89.9,89.8,89.9,4
20090601|2008-11-14 07:00,14,89.9,89.9,89.9,89.9,1
20090601|2008-11-14 08:00,14,89.4,89.4,89.325,89.325,6
20090601|2008-11-14 08:30,14,89.5,89.85,89.5,89.85,5
20090601|2008-11-14 09:00,14,89.8,89.925,89.6,89.6,8
20090601|2008-11-14 09:30,14,89.475,89.475,89.45,89.45,8
20090601|2008-11-14 10:00,14,89.375,89.45,89.375,89.425,10
20090601|2008-11-14 10:30,14,89.4,89.425,89.2,89.2,14
20090601|2008-11-14 11:00,14,88.825,88.825,88.8,88.8,9
20090601|2008-11-14 11:30,14,88.975,89,88.975,89,3
20090601|2008-11-14 12:00,14,88.8,88.8,88.65,88.65,6
20090601|2008-11-14 12:30,14,88.975,88.975,88.525,88.525,6
20090601|2008-11-14 13:00,14,88.525,88.925,88.525,88.75,21
20090601|2008-11-14 13:30,14,88.85,88.85,88.85,88.85,2
20090601|2008-11-17 09:00,17,88.45,88.45,86.825,86.825,81
20090601|2008-11-17 09:30,17,87.175,87.35,87,87.2,49
20090601|2008-11-17 10:00,17,87.05,87.5,86.925,87.5,61
20090601|2008-11-17 10:30,17,87.225,87.675,87.2,87.675,27
20090601|2008-11-17 11:00,17,87.85,88.025,87.85,87.95,39
20090601|2008-11-17 11:30,17,88.05,88.075,87.85,87.85,12
20090601|2008-11-17 12:00,17,87.75,87.75,87.375,87.475,36
20090601|2008-11-17 12:30,17,87.475,87.675,86.95,87.15,56
20090601|2008-11-17 13:00,17,87.175,87.225,87.1,87.225,19
20090601|2008-11-17 13:30,17,87.1,87.1,87.1,87.1,4
20090601|2008-11-18 03:00,18,86.9,86.9,86.9,86.9,1
20090601|2008-11-18 07:00,18,86.825,86.825,86.825,86.825,1
20090601|2008-11-18 07:30,18,86.825,86.95,86.8,86.95,6
20090601|2008-11-18 08:30,18,87.025,87.2,87.025,87.2,5
20090601|2008-11-18 09:00,18,87.175,87.5,86.9,87.5,21
20090601|2008-11-18 09:30,18,87.35,87.35,86.825,86.825,14
20090601|2008-11-18 10:00,18,86.575,86.95,86.575,86.85,25
20090601|2008-11-18 10:30,18,86.775,87.125,86.775,87.1,6
20090601|2008-11-18 11:00,18,87.1,87.45,87.1,87.25,10
20090601|2008-11-18 11:30,18,86.7,86.75,86.6,86.6,15
20090601|2008-11-18 12:00,18,86.575,86.575,86.35,86.5,7
20090601|2008-11-18 12:30,18,86.325,86.325,85.7,85.7,11
20090601|2008-11-18 13:00,18,85.85,85.85,85.85,85.85,2
20090601|2008-11-18 13:30,18,85.625,85.625,85.55,85.625,6
20090601|2008-11-18 14:00,18,85.8,85.85,85.8,85.85,5
20090601|2008-11-18 14:30,18,86,86,85.825,85.825,8
20090601|2008-11-18 15:00,18,86.1,86.1,86.1,86.1,2
20090601|2008-11-18 15:30,18,86.1,86.1,86.025,86.025,5
20090601|2008-11-18 18:00,19,86.1,86.1,86.1,86.1,1
20090601|2008-11-18 18:30,19,86.1,86.1,86.1,86.1,4
20090601|2008-11-18 21:30,19,86.1,86.1,86.1,86.1,1
20090601|2008-11-18 22:00,19,86.1,86.1,86.1,86.1,2
20090601|2008-11-18 23:00,19,86.1,86.1,86.1,86.1,1
20090601|2008-11-19 07:30,19,86.1,86.1,86.1,86.1,1
20090601|2008-11-19 08:30,19,86.1,86.3,86.1,86.175,11
20090601|2008-11-19 09:00,19,86.25,86.4,86.05,86.05,28
20090601|2008-11-19 09:30,19,86,86,85.375,85.375,35
20090601|2008-11-19 10:00,19,85.325,85.4,84.725,84.725,38
20090601|2008-11-19 10:30,19,84.475,84.475,84.475,84.475,2
20090601|2008-11-19 11:00,19,84.675,84.675,84.25,84.25,17
20090601|2008-11-19 11:30,19,84.15,84.825,84.15,84.575,26
20090601|2008-11-19 12:00,19,83.925,84.375,83.7,83.7,30
20090601|2008-11-19 12:30,19,83.525,83.975,83.45,83.65,56
20090601|2008-11-19 13:00,19,83.525,83.625,83.5,83.5,44
20090601|2008-11-19 13:30,19,83.5,83.525,83.5,83.525,5
20090601|2008-11-19 14:00,19,83.7,83.7,83.475,83.475,4
20090601|2008-11-19 14:30,19,83.3,83.3,83.3,83.3,1
20090601|2008-11-19 15:30,19,82.975,82.975,82.975,82.975,1
20090601|2008-11-19 17:30,20,83.65,83.65,83.65,83.65,2
20090601|2008-11-19 18:00,20,83.75,83.75,83.7,83.7,3
20090601|2008-11-19 19:00,20,83.125,83.125,82.925,82.925,10
20090601|2008-11-19 19:30,20,82.925,82.925,82.725,82.725,7
20090601|2008-11-20 08:00,20,82.7,82.75,82.65,82.65,7
20090601|2008-11-20 08:30,20,82.65,83.05,82.65,83.05,57
20090601|2008-11-20 09:00,20,82.85,82.85,81.725,82.225,19
20090601|2008-11-20 09:30,20,82.35,83.525,82.35,83.05,64
20090601|2008-11-20 10:00,20,83.275,83.725,83.2,83.2,20
20090601|2008-11-20 10:30,20,83.5,83.9,83.425,83.85,100
20090601|2008-11-20 11:00,20,83.85,84.25,83.075,84.25,77
20090601|2008-11-20 11:30,20,84.175,84.275,83.925,84.25,21
20090601|2008-11-20 12:00,20,84.125,84.15,83.725,83.8,11
20090601|2008-11-20 12:30,20,83.575,84.2,83.55,83.9,22
20090601|2008-11-20 13:00,20,83.975,83.975,83.6,83.7,16
20090601|2008-11-20 14:00,20,83.075,83.075,83.075,83.075,2
20090601|2008-11-20 14:30,20,82.3,82.3,82.225,82.225,3
20090601|2008-11-20 15:00,20,82.25,82.25,82.25,82.25,2
20090601|2008-11-20 18:00,21,82.3,82.3,82.275,82.275,3
20090601|2008-11-20 19:30,21,82.3,82.3,82.3,82.3,1
20090601|2008-11-20 20:30,21,81.925,82,81.925,82,2
20090601|2008-11-20 22:00,21,82.3,82.3,82.3,82.3,2
20090601|2008-11-20 22:30,21,82.3,82.5,82.3,82.5,3
20090601|2008-11-21 01:00,21,82.9,82.9,82.9,82.9,1
20090601|2008-11-21 03:00,21,82.7,82.7,82.7,82.7,4
20090601|2008-11-21 04:30,21,82.925,82.925,82.925,82.925,1
20090601|2008-11-21 05:30,21,83.2,83.2,83.2,83.2,3
20090601|2008-11-21 06:00,21,83.1,83.1,83.1,83.1,1
20090601|2008-11-21 07:00,21,82.85,82.85,82.65,82.65,15
20090601|2008-11-21 07:30,21,83.25,83.5,83.2,83.2,18
20090601|2008-11-21 08:00,21,83.425,83.65,83.425,83.55,8
20090601|2008-11-21 08:30,21,83.65,83.65,83.425,83.425,35
20090601|2008-11-21 09:00,21,83.475,83.8,83.1,83.5,125
20090601|2008-11-21 09:30,21,83.5,83.6,83.35,83.5,10
20090601|2008-11-21 10:00,21,83.175,83.55,82.5,83.45,40
20090601|2008-11-21 10:30,21,83.55,83.75,83.55,83.65,23
20090601|2008-11-21 11:00,21,83.55,83.8,83.55,83.7,31
20090601|2008-11-21 11:30,21,83.725,83.85,83.7,83.85,14
20090601|2008-11-21 12:00,21,83.9,83.9,83.75,83.9,22
20090601|2008-11-21 12:30,21,83.75,83.75,82.85,82.85,20
20090601|2008-11-21 13:00,21,82.875,83.1,82.85,83,10
20090601|2008-11-24 09:00,24,84.2,84.475,84.1,84.475,38
20090601|2008-11-24 09:30,24,84.5,84.65,84.3,84.45,29
20090601|2008-11-24 10:00,24,84.65,84.7,84.5,84.525,22
20090601|2008-11-24 10:30,24,84.6,84.6,84.5,84.6,16
20090601|2008-11-24 11:00,24,84.475,84.7,84.45,84.575,17
20090601|2008-11-24 11:30,24,84.45,84.45,84.45,84.45,2
20090601|2008-11-24 12:00,24,84.6,84.6,84.55,84.6,9
20090601|2008-11-24 12:30,24,84.6,84.75,84.6,84.75,37
20090601|2008-11-24 13:00,24,84.75,84.775,84.65,84.65,15
20090601|2008-11-24 14:00,24,84.85,84.975,84.85,84.975,6
20090601|2008-11-24 14:30,24,85,85.05,85,85.05,7
20090601|2008-11-24 15:00,24,84.7,84.7,84.7,84.7,1
20090601|2008-11-24 19:00,25,84.825,84.825,84.825,84.825,2
20090601|2008-11-25 07:00,25,84.675,84.675,84.65,84.65,10
20090601|2008-11-25 07:30,25,84.9,84.9,84.9,84.9,1
20090601|2008-11-25 08:00,25,84.9,84.9,84.9,84.9,2
20090601|2008-11-25 08:30,25,84.95,84.95,84.95,84.95,3
20090601|2008-11-25 09:00,25,84.475,84.525,84.25,84.325,35
20090601|2008-11-25 09:30,25,84.325,84.575,84.25,84.575,80
20090601|2008-11-25 10:00,25,84.6,84.6,84.15,84.35,69
20090601|2008-11-25 10:30,25,84.4,84.6,84.4,84.6,25
20090601|2008-11-25 11:00,25,84.75,84.775,84.6,84.6,4
20090601|2008-11-25 11:30,25,84.45,84.5,84.15,84.15,8
20090601|2008-11-25 12:00,25,84.475,84.7,84.475,84.7,3
20090601|2008-11-25 12:30,25,84.725,85.05,84.7,85.05,111
20090601|2008-11-25 13:00,25,84.925,84.975,84.7,84.7,31
20090601|2008-11-25 14:00,25,84.825,84.825,84.825,84.825,2
20090601|2008-11-25 14:30,25,84.975,84.975,84.975,84.975,1
20090601|2008-11-25 17:30,26,84.85,84.85,84.85,84.85,2
20090601|2008-11-25 18:00,26,84.8,84.8,84.8,84.8,2
20090601|2008-11-26 02:30,26,84.8,84.8,84.8,84.8,2
20090601|2008-11-26 07:30,26,84.75,84.75,84.75,84.75,1
20090601|2008-11-26 08:00,26,84.7,84.7,84.7,84.7,10
20090601|2008-11-26 09:00,26,84.7,85.625,84.7,85.625,40
20090601|2008-11-26 09:30,26,85.55,85.625,85.2,85.45,27
20090601|2008-11-26 10:00,26,85.45,85.45,85.25,85.25,9
20090601|2008-11-26 10:30,26,85.375,85.375,85.3,85.3,14
20090601|2008-11-26 11:00,26,85.45,85.65,85.4,85.65,16
20090601|2008-11-26 11:30,26,85.825,85.95,85.75,85.95,10
20090601|2008-11-26 12:00,26,85.775,85.9,85.775,85.9,5
20090601|2008-11-26 12:30,26,85.725,85.8,85.725,85.8,5
20090601|2008-11-26 13:00,26,85.9,85.975,85.9,85.975,8
20090601|2008-11-26 13:30,26,86.1,86.1,86.1,86.1,4
20090601|2008-11-28 06:00,28,85.725,85.725,85.725,85.725,2
20090601|2008-11-28 06:30,28,85.725,85.725,85.725,85.725,2
20090601|2008-11-28 09:00,28,85.75,85.825,85.75,85.8,22
20090601|2008-11-28 09:30,28,85.825,85.95,85.8,85.875,10
20090601|2008-11-28 10:00,28,85.825,85.825,85.7,85.7,11
20090601|2008-11-28 10:30,28,85.7,85.85,85.55,85.55,43
20090601|2008-11-28 11:00,28,85.65,85.65,85.65,85.65,11
20090601|2008-11-28 11:30,28,85.7,85.7,85.3,85.3,15
20090601|2008-12-01 09:00,1,84.75,84.75,83.2,83.25,73
20090601|2008-12-01 09:30,1,83.5,83.7,83.4,83.45,67
20090601|2008-12-01 10:00,1,83.45,83.45,83.1,83.35,7
20090601|2008-12-01 10:30,1,83.475,83.475,83.3,83.3,9
20090601|2008-12-01 11:00,1,83.4,83.425,83.175,83.2,31
20090601|2008-12-01 11:30,1,83.15,83.3,83.15,83.15,55
20090601|2008-12-01 12:00,1,83,83.15,82.9,83.125,13
20090601|2008-12-01 12:30,1,83.325,83.5,83.1,83.275,37
20090601|2008-12-01 13:00,1,83.4,83.4,83.3,83.3,13
20090601|2008-12-01 14:30,1,83.125,83.125,83.125,83.125,2
20090601|2008-12-01 15:00,1,82.9,82.9,82.9,82.9,4
20090601|2008-12-01 18:30,2,83.125,83.125,83.125,83.125,6
20090601|2008-12-01 21:30,2,83.2,83.2,83.2,83.2,1
20090601|2008-12-01 22:30,2,83.1,83.1,83.1,83.1,2
20090601|2008-12-02 02:00,2,83.1,83.1,83.1,83.1,2
20090601|2008-12-02 07:00,2,83.45,83.5,83.45,83.5,3
20090601|2008-12-02 07:30,2,83.5,83.5,83.5,83.5,7
20090601|2008-12-02 08:00,2,83.5,83.55,83.45,83.55,27
20090601|2008-12-02 08:30,2,83.5,83.6,83.5,83.5,36
20090601|2008-12-02 09:00,2,83.4,83.6,83.4,83.575,84
20090601|2008-12-02 09:30,2,83.6,83.75,83.2,83.4,111
20090601|2008-12-02 10:00,2,83.4,83.45,83.1,83.125,58
20090601|2008-12-02 10:30,2,83.125,83.2,82.6,83,36
20090601|2008-12-02 11:00,2,83,83.1,83,83.05,37
20090601|2008-12-02 11:30,2,83.2,83.225,83,83.1,87
20090601|2008-12-02 12:00,2,83.125,83.2,83.025,83.2,104
20090601|2008-12-02 12:30,2,83.075,83.125,82.675,82.675,61
20090601|2008-12-02 13:00,2,82.6,82.6,82.6,82.6,1
20090601|2008-12-02 13:30,2,82.45,82.45,82.3,82.3,2
20090601|2008-12-02 14:30,2,82.675,82.675,82.45,82.45,5
20090601|2008-12-02 15:30,2,82.6,82.8,82.475,82.8,3
20090601|2008-12-02 19:30,3,82.3,82.3,82.3,82.3,1
20090601|2008-12-03 08:00,3,82.15,82.15,82.125,82.125,3
20090601|2008-12-03 08:30,3,82.1,82.175,82.1,82.15,9
20090601|2008-12-03 09:00,3,82.15,82.3,82,82.25,26
20090601|2008-12-03 09:30,3,82.275,82.75,82.25,82.7,24
20090601|2008-12-03 10:00,3,82.9,83.25,82.8,82.8,94
20090601|2008-12-03 10:30,3,82.8,83.075,82.8,83.075,55
20090601|2008-12-03 11:00,3,83.025,83.025,82.875,82.95,44
20090601|2008-12-03 11:30,3,82.9,82.9,82.775,82.85,57
20090601|2008-12-03 12:00,3,82.75,82.875,82.5,82.6,70
20090601|2008-12-03 12:30,3,82.325,82.425,82.2,82.2,23
20090601|2008-12-03 13:00,3,82.2,82.325,82.2,82.325,3
20090601|2008-12-03 13:30,3,82.5,82.5,82.5,82.5,1
20090601|2008-12-03 14:00,3,82.5,82.5,82.3,82.3,6
20090601|2008-12-03 14:30,3,82.4,82.4,82.4,82.4,3
20090601|2008-12-03 15:00,3,82.475,82.475,82.475,82.475,2
20090601|2008-12-03 15:30,3,82.525,82.55,82.525,82.525,7
20090601|2008-12-03 17:00,4,82.425,82.425,82.375,82.375,4
20090601|2008-12-03 18:30,4,82.325,82.325,82.3,82.3,5
20090601|2008-12-03 19:00,4,82.25,82.25,82.25,82.25,1
20090601|2008-12-03 20:30,4,82.425,82.425,82.425,82.425,2
20090601|2008-12-03 21:00,4,82.425,82.425,82.425,82.425,3
20090601|2008-12-04 04:30,4,82.35,82.35,82.35,82.35,1
20090601|2008-12-04 06:00,4,82.35,82.35,82.35,82.35,1
20090601|2008-12-04 07:00,4,82.15,82.15,82.1,82.1,4
20090601|2008-12-04 07:30,4,82,82,82,82,2
20090601|2008-12-04 08:00,4,81.9,81.9,81.85,81.9,26
20090601|2008-12-04 08:30,4,81.975,82.15,81.975,82.15,7
20090601|2008-12-04 09:00,4,82.2,82.2,81.875,82.1,38
20090601|2008-12-04 09:30,4,82.1,82.1,81.925,81.925,111
20090601|2008-12-04 10:00,4,81.8,81.8,81.35,81.75,30
20090601|2008-12-04 10:30,4,81.625,81.7,81.475,81.7,17
20090601|2008-12-04 11:00,4,81.6,81.6,81.3,81.325,34
20090601|2008-12-04 11:30,4,81.35,81.6,81.325,81.325,19
20090601|2008-12-04 12:00,4,81.175,81.4,81.175,81.275,33
20090601|2008-12-04 12:30,4,81.275,81.6,81.2,81.6,107
20090601|2008-12-04 13:00,4,81.65,81.65,81.65,81.65,3
20090601|2008-12-04 13:30,4,81.5,81.5,81.4,81.4,6
20090601|2008-12-04 14:00,4,81.25,81.25,80.9,80.975,8
20090601|2008-12-04 14:30,4,80.875,81.15,80.65,81.15,21
20090601|2008-12-04 15:00,4,81.15,81.15,81.15,81.15,5
20090601|2008-12-04 15:30,4,81.15,81.15,81.15,81.15,5
20090601|2008-12-05 03:00,5,81,81,81,81,1
20090601|2008-12-05 03:30,5,81,81,81,81,1
20090601|2008-12-05 04:00,5,81,81,81,81,2
20090601|2008-12-05 06:30,5,81,81,81,81,3
20090601|2008-12-05 07:00,5,81.3,81.3,81,81.1,7
20090601|2008-12-05 07:30,5,81,81,81,81,7
20090601|2008-12-05 08:00,5,80.725,80.8,80.6,80.6,21
20090601|2008-12-05 08:30,5,80.6,80.775,80.6,80.75,17
20090601|2008-12-05 09:00,5,80.75,80.75,79.95,80.2,134
20090601|2008-12-05 09:30,5,80.1,80.2,79.5,79.5,66
20090601|2008-12-05 10:00,5,79.425,79.5,79.1,79.1,61
20090601|2008-12-05 10:30,5,78.95,78.95,78.65,78.95,6
20090601|2008-12-05 11:00,5,79.1,79.1,78.95,79.05,23
20090601|2008-12-05 11:30,5,79.05,79.05,78.6,78.9,18
20090601|2008-12-05 12:00,5,78.95,79.25,78.95,79.2,9
20090601|2008-12-05 12:30,5,79.15,79.875,79.125,79.55,31
20090601|2008-12-05 13:00,5,79.55,79.55,79.45,79.55,25
20090601|2008-12-05 13:30,5,79.45,79.7,79.45,79.625,13
20090601|2008-12-08 09:00,8,80.15,81.15,80.15,80.95,112
20090601|2008-12-08 09:30,8,80.95,81.225,80.95,81,126
20090601|2008-12-08 10:00,8,81.05,81.325,81.05,81.3,44
20090601|2008-12-08 10:30,8,81.325,81.425,81.075,81.2,21
20090601|2008-12-08 11:00,8,81.25,81.6,81.2,81.5,66
20090601|2008-12-08 11:30,8,81.425,81.55,81.05,81.05,74
20090601|2008-12-08 12:00,8,81.125,81.25,80.95,81.05,41
20090601|2008-12-08 12:30,8,80.975,81.1,80.85,81.05,31
20090601|2008-12-08 13:00,8,81.1,81.25,81.1,81.25,13
20090601|2008-12-08 13:30,8,81.25,81.25,81.225,81.25,7
20090601|2008-12-08 14:00,8,81.225,81.45,81.2,81.45,7
20090601|2008-12-08 14:30,8,81.45,81.45,81.2,81.2,5
20090601|2008-12-08 15:00,8,81.25,81.25,81.25,81.25,1
20090601|2008-12-08 17:00,9,81.05,81.05,81,81,4
20090601|2008-12-08 18:00,9,81.15,81.225,81.15,81.225,5
20090601|2008-12-08 19:30,9,81.325,81.325,81.325,81.325,1
20090601|2008-12-09 05:00,9,81.3,81.3,81.3,81.3,1
20090601|2008-12-09 05:30,9,81.35,81.35,81.35,81.35,3
20090601|2008-12-09 06:00,9,81.4,81.45,81.4,81.45,18
20090601|2008-12-09 07:30,9,81.35,81.35,81.35,81.35,2
20090601|2008-12-09 08:00,9,81.05,81.05,81.05,81.05,2
20090601|2008-12-09 08:30,9,81,81.1,81,81,10
20090601|2008-12-09 09:00,9,80.875,81.2,80.875,81.1,15
20090601|2008-12-09 09:30,9,81.225,81.325,81.1,81.325,11
20090601|2008-12-09 10:00,9,81.3,81.3,81.25,81.25,7
20090601|2008-12-09 10:30,9,80.95,81.1,80.95,81.075,9
20090601|2008-12-09 11:00,9,81.025,81.05,81.025,81.025,6
20090601|2008-12-09 11:30,9,81.025,81.2,81,81.075,11
20090601|2008-12-09 12:00,9,81.2,81.2,80.825,80.825,23
20090601|2008-12-09 12:30,9,80.8,80.925,80.7,80.725,58
20090601|2008-12-09 13:00,9,80.75,80.75,80.425,80.475,34
20090601|2008-12-09 13:30,9,80.475,80.475,80.375,80.475,13
20090601|2008-12-09 14:00,9,80.475,80.475,80.475,80.475,4
20090601|2008-12-09 14:30,9,80.375,80.375,80.375,80.375,1
20090601|2008-12-09 15:00,9,80.375,80.375,80.375,80.375,1
20090601|2008-12-09 15:30,9,80.275,80.275,80.25,80.25,2
20090601|2008-12-09 19:00,10,80.5,80.5,80.5,80.5,1
20090601|2008-12-09 19:30,10,80.5,80.5,80.5,80.5,4
20090601|2008-12-10 06:30,10,80.9,80.9,80.9,80.9,2
20090601|2008-12-10 07:00,10,81,81,81,81,5
20090601|2008-12-10 07:30,10,81,81,81,81,2
20090601|2008-12-10 08:00,10,81.05,81.05,81.05,81.05,1
20090601|2008-12-10 08:30,10,80.85,81.125,80.85,80.925,3
20090601|2008-12-10 09:00,10,80.95,81.65,80.95,81.6,40
20090601|2008-12-10 09:30,10,81.525,81.525,81.4,81.4,5
20090601|2008-12-10 10:00,10,81.35,81.4,81.3,81.4,34
20090601|2008-12-10 10:30,10,81.4,81.6,81.4,81.6,76
20090601|2008-12-10 11:00,10,81.6,81.825,81.55,81.65,25
20090601|2008-12-10 11:30,10,81.7,81.7,81.7,81.7,2
20090601|2008-12-10 12:00,10,81.525,81.65,81.475,81.6,12
20090601|2008-12-10 12:30,10,81.775,81.825,81.55,81.65,84
20090601|2008-12-10 13:00,10,81.75,81.75,81.5,81.7,13
20090601|2008-12-10 17:00,11,81.7,81.7,81.7,81.7,1
20090601|2008-12-10 19:00,11,81.725,81.725,81.725,81.725,2
20090601|2008-12-10 20:00,11,81.65,81.65,81.65,81.65,2
20090601|2008-12-10 20:30,11,81.7,81.7,81.7,81.7,5
20090601|2008-12-11 03:00,11,81.65,81.65,81.65,81.65,2
20090601|2008-12-11 04:00,11,81.65,81.65,81.65,81.65,8
20090601|2008-12-11 05:30,11,81.75,81.75,81.75,81.75,1
20090601|2008-12-11 06:00,11,81.75,81.75,81.75,81.75,7
20090601|2008-12-11 06:30,11,81.75,81.75,81.75,81.75,2
20090601|2008-12-11 07:30,11,81.7,81.7,81.7,81.7,6
20090601|2008-12-11 08:00,11,81.7,81.7,81.7,81.7,6
20090601|2008-12-11 08:30,11,81.65,81.65,81.5,81.6,19
20090601|2008-12-11 09:00,11,81.7,81.825,81.6,81.75,46
20090601|2008-12-11 09:30,11,81.725,81.85,81.6,81.7,53
20090601|2008-12-11 10:00,11,81.675,81.95,81.675,81.85,63
20090601|2008-12-11 10:30,11,81.825,82,81.7,82,47
20090601|2008-12-11 11:00,11,81.9,82.225,81.9,82.2,34
20090601|2008-12-11 11:30,11,82.275,82.275,82.1,82.225,6
20090601|2008-12-11 12:00,11,82.275,82.3,82.075,82.075,9
20090601|2008-12-11 12:30,11,82.2,82.3,82.2,82.3,7
20090601|2008-12-11 13:00,11,82.45,82.5,82.25,82.325,21
20090601|2008-12-11 13:30,11,82.35,82.35,82.25,82.25,13
20090601|2008-12-11 14:00,11,82.25,82.25,82.25,82.25,11
20090601|2008-12-11 14:30,11,82.025,82.025,82.025,82.025,1
20090601|2008-12-11 15:30,11,81.825,81.825,81.8,81.8,3
20090601|2008-12-11 19:00,12,81.75,81.75,81.575,81.575,4
20090601|2008-12-11 21:00,12,81.575,81.575,81.575,81.575,1
20090601|2008-12-11 21:30,12,81.5,81.5,81.5,81.5,1
20090601|2008-12-12 06:30,12,81.325,81.325,81.05,81.05,14
20090601|2008-12-12 07:00,12,81,81,80.825,80.825,2
20090601|2008-12-12 07:30,12,80.825,80.825,80.725,80.8,12
20090601|2008-12-12 08:00,12,80.8,80.825,80.8,80.825,13
20090601|2008-12-12 08:30,12,81.1,81.425,81.075,81.425,6
20090601|2008-12-12 09:00,12,81.5,81.625,81.025,81.025,16
20090601|2008-12-12 09:30,12,81.35,81.45,81.3,81.4,12
20090601|2008-12-12 10:00,12,81.55,81.7,81.55,81.55,46
20090601|2008-12-12 10:30,12,81.575,81.6,81.5,81.5,25
20090601|2008-12-12 11:00,12,81.6,81.675,81.425,81.6,35
20090601|2008-12-12 11:30,12,81.675,82.3,81.625,82.25,63
20090601|2008-12-12 12:00,12,82.25,82.325,82.175,82.2,26
20090601|2008-12-12 12:30,12,82.2,82.275,81.85,81.85,28
20090601|2008-12-12 13:00,12,81.8,82,81.8,82,10
20090601|2008-12-12 13:30,12,82.2,82.425,82.2,82.35,13
20090601|2008-12-15 09:00,15,82.15,82.25,81.875,81.875,23
20090601|2008-12-15 09:30,15,82.1,82.3,82.075,82.3,38
20090601|2008-12-15 10:00,15,82.1,82.3,82.05,82.3,8
20090601|2008-12-15 10:30,15,82.275,82.275,82.275,82.275,9
20090601|2008-12-15 11:00,15,82.45,82.7,82.45,82.7,21
20090601|2008-12-15 11:30,15,82.625,82.625,82.575,82.575,15
20090601|2008-12-15 12:00,15,82.55,82.65,82.5,82.65,19
20090601|2008-12-15 12:30,15,82.8,83,82.8,83,19
20090601|2008-12-15 13:00,15,83,83.125,83,83.1,18
20090601|2008-12-15 13:30,15,82.9,82.9,82.9,82.9,1
20090601|2008-12-15 14:00,15,82.875,82.875,82.875,82.875,3
20090601|2008-12-15 15:00,15,83,83,83,83,2
20090601|2008-12-16 01:00,16,83.2,83.2,83.2,83.2,1
20090601|2008-12-16 07:30,16,83.125,83.125,83.125,83.125,1
20090601|2008-12-16 08:00,16,83,83,83,83,4
20090601|2008-12-16 08:30,16,83.025,83.05,82.95,82.95,21
20090601|2008-12-16 09:00,16,83.075,83.7,82.9,83.7,112
20090601|2008-12-16 09:30,16,83.65,83.85,83.575,83.575,75
20090601|2008-12-16 10:00,16,83.55,83.725,83.4,83.475,70
20090601|2008-12-16 10:30,16,83.6,84.05,83.6,83.85,69
20090601|2008-12-16 11:00,16,83.95,85.025,83.95,85,52
20090601|2008-12-16 11:30,16,84.875,85,84.825,84.95,53
20090601|2008-12-16 12:00,16,84.95,85.15,84.95,85.1,21
20090601|2008-12-16 12:30,16,85.15,85.55,85.025,85.475,74
20090601|2008-12-16 13:00,16,85.6,85.775,85.6,85.6,16
20090601|2008-12-16 13:30,16,85.775,85.775,85.7,85.775,9
20090601|2008-12-16 15:30,16,85.775,85.775,85.775,85.775,1
20090601|2008-12-16 17:00,17,86,86,85.85,85.85,9
20090601|2008-12-16 17:30,17,85.875,85.9,85.825,85.9,15
20090601|2008-12-16 19:00,17,86,86,86,86,3
20090601|2008-12-16 19:30,17,86,86,86,86,17
20090601|2008-12-16 20:00,17,85.8,85.8,85.8,85.8,4
20090601|2008-12-16 20:30,17,85.8,85.8,85.75,85.75,5
20090601|2008-12-17 04:30,17,85.95,85.95,85.95,85.95,1
20090601|2008-12-17 05:00,17,85.95,85.95,85.95,85.95,2
20090601|2008-12-17 05:30,17,85.95,85.95,85.95,85.95,10
20090601|2008-12-17 06:30,17,85.9,85.9,85.8,85.8,38
20090601|2008-12-17 07:00,17,85.95,85.95,85.95,85.95,7
20090601|2008-12-17 07:30,17,85.975,86.125,85.975,85.975,9
20090601|2008-12-17 08:00,17,86,86,85.9,85.9,80
20090601|2008-12-17 08:30,17,86,86.025,85.95,85.95,21
20090601|2008-12-17 09:00,17,85.95,86.1,85.45,86.1,78
20090601|2008-12-17 09:30,17,86.1,86.15,85.55,85.6,58
20090601|2008-12-17 10:00,17,85.7,85.7,85.45,85.45,46
20090601|2008-12-17 10:30,17,85.375,85.45,85,85.45,37
20090601|2008-12-17 11:00,17,85.35,85.65,85.35,85.5,19
20090601|2008-12-17 11:30,17,85.5,85.5,85.5,85.5,1
20090601|2008-12-17 12:00,17,85.65,85.8,85.575,85.775,14
20090601|2008-12-17 12:30,17,85.9,86.175,85.85,85.85,30
20090601|2008-12-17 13:00,17,86.125,86.125,85.825,85.825,4
20090601|2008-12-17 13:30,17,85.8,85.8,85.75,85.75,12
20090601|2008-12-17 14:00,17,85.9,85.9,85.9,85.9,1
20090601|2008-12-17 15:00,17,85.75,85.75,85.75,85.75,2
20090601|2008-12-17 15:30,17,85.775,85.775,85.75,85.75,5
20090601|2008-12-17 18:30,18,85.55,85.55,85.55,85.55,1
20090601|2008-12-17 19:00,18,85.55,85.55,85.55,85.55,1
20090601|2008-12-17 19:30,18,85.525,85.525,85.525,85.525,1
20090601|2008-12-18 07:00,18,85.65,85.65,85.55,85.55,2
20090601|2008-12-18 07:30,18,85.6,85.6,85.6,85.6,9
20090601|2008-12-18 08:00,18,85.475,85.475,85.35,85.35,11
20090601|2008-12-18 08:30,18,85.35,85.4,85.275,85.4,57
20090601|2008-12-18 09:00,18,85.125,85.275,84.8,84.85,135
20090601|2008-12-18 09:30,18,84.8,84.975,84.575,84.85,124
20090601|2008-12-18 10:00,18,84.75,84.75,84.75,84.75,1
20090601|2008-12-18 10:30,18,84.85,84.85,84.725,84.8,20
20090601|2008-12-18 11:00,18,84.675,84.95,84.675,84.95,43
20090601|2008-12-18 11:30,18,84.925,85.05,84.9,84.95,29
20090601|2008-12-18 12:00,18,85,85,84.85,85,32
20090601|2008-12-18 12:30,18,85.125,85.15,84.85,84.95,92
20090601|2008-12-18 13:00,18,85.05,85.05,84.65,84.925,36
20090601|2008-12-18 14:00,18,84.925,84.925,84.85,84.85,10
20090601|2008-12-18 14:30,18,84.8,84.8,84.8,84.8,15
20090601|2008-12-18 15:30,18,84.85,84.85,84.8,84.85,8
20090601|2008-12-18 18:00,19,84.775,84.775,84.775,84.775,4
20090601|2008-12-18 18:30,19,84.775,84.775,84.65,84.65,6
20090601|2008-12-18 19:00,19,84.7,84.7,84.7,84.7,6
20090601|2008-12-18 21:00,19,84.7,84.7,84.7,84.7,8
20090601|2008-12-18 22:00,19,84.675,84.675,84.675,84.675,2
20090601|2008-12-19 05:00,19,84.65,84.65,84.6,84.6,3
20090601|2008-12-19 07:00,19,84.7,84.7,84.7,84.7,1
20090601|2008-12-19 08:00,19,84.725,84.775,84.6,84.6,31
20090601|2008-12-19 08:30,19,84.75,84.75,84.625,84.7,9
20090601|2008-12-19 09:00,19,84.65,84.7,84.425,84.7,83
20090601|2008-12-19 09:30,19,84.7,84.75,84.7,84.75,13
20090601|2008-12-19 10:00,19,84.55,84.55,84.475,84.475,16
20090601|2008-12-19 10:30,19,84.5,84.75,84.45,84.75,48
20090601|2008-12-19 11:00,19,84.7,85.1,84.7,85.05,39
20090601|2008-12-19 11:30,19,85.125,85.275,85.125,85.25,7
20090601|2008-12-19 12:00,19,85.45,86.4,85.45,86.4,56
20090601|2008-12-19 12:30,19,86.3,86.3,85.4,85.925,64
20090601|2008-12-19 13:00,19,85.625,85.65,85.55,85.55,11
20090601|2008-12-19 13:30,19,85.55,85.55,85.475,85.475,3
20090601|2008-12-22 09:00,22,85.45,85.6,85.1,85.25,79
20090601|2008-12-22 09:30,22,85.2,85.625,85.2,85.475,18
20090601|2008-12-22 10:00,22,85.475,85.475,85.3,85.3,25
20090601|2008-12-22 10:30,22,85.275,85.275,84.95,85,51
20090601|2008-12-22 11:00,22,84.95,85.05,84.875,85.05,18
20090601|2008-12-22 11:30,22,85.05,85.275,85,85.275,17
20090601|2008-12-22 12:00,22,85.2,85.275,85.075,85.075,8
20090601|2008-12-22 12:30,22,85.175,85.3,85.175,85.175,19
20090601|2008-12-22 13:00,22,85.15,85.25,85.1,85.25,11
20090601|2008-12-22 13:30,22,85.175,85.175,85.175,85.175,1
20090601|2008-12-22 15:30,22,85.075,85.075,84.925,84.95,8
20090601|2008-12-22 17:00,23,84.95,84.95,84.95,84.95,2
20090601|2008-12-22 22:00,23,84.875,84.875,84.875,84.875,1
20090601|2008-12-22 22:30,23,85.075,85.075,85.075,85.075,1
20090601|2008-12-23 06:00,23,85.075,85.075,85.075,85.075,1
20090601|2008-12-23 07:00,23,85.075,85.075,85.075,85.075,1
20090601|2008-12-23 07:30,23,85.25,85.25,85.25,85.25,4
20090601|2008-12-23 08:00,23,85.325,85.5,85.325,85.5,5
20090601|2008-12-23 08:30,23,85.3,85.3,85.3,85.3,1
20090601|2008-12-23 09:00,23,85.35,85.6,85.35,85.6,18
20090601|2008-12-23 09:30,23,85.6,85.6,85.4,85.475,34
20090601|2008-12-23 10:00,23,85.55,85.55,85.225,85.325,15
20090601|2008-12-23 10:30,23,85.2,85.375,85.15,85.275,30
20090601|2008-12-23 11:00,23,85.375,85.45,85.375,85.4,45
20090601|2008-12-23 11:30,23,85.45,85.6,85.4,85.425,66
20090601|2008-12-23 12:00,23,85.475,85.475,85.25,85.35,44
20090601|2008-12-23 12:30,23,85.375,85.75,85.325,85.75,39
20090601|2008-12-23 13:00,23,85.65,85.65,85.55,85.55,5
20090601|2008-12-23 14:00,23,85.55,85.55,85.55,85.55,2
20090601|2008-12-23 15:30,23,85.4,85.45,85.25,85.25,7
20090601|2008-12-23 17:00,24,85.4,85.4,85.4,85.4,3
20090601|2008-12-23 18:00,24,85.65,85.85,85.65,85.85,7
20090601|2008-12-23 18:30,24,85.875,85.875,85.875,85.875,3
20090601|2008-12-23 20:30,24,85.95,85.95,85.95,85.95,2
20090601|2008-12-23 21:00,24,85.875,85.875,85.85,85.85,18
20090601|2008-12-24 06:30,24,85.85,85.85,85.85,85.85,1
20090601|2008-12-24 07:00,24,85.625,85.625,85.625,85.625,1
20090601|2008-12-24 11:00,24,86.15,86.75,86.15,86.325,13
20090601|2008-12-24 11:30,24,86.475,86.725,86.475,86.725,88
20090601|2008-12-26 06:00,26,87,87,87,87,1
20090601|2008-12-26 07:30,26,86.6,87.275,86.6,87.275,9
20090601|2008-12-26 08:00,26,86.8,86.8,86.6,86.6,10
20090601|2008-12-26 08:30,26,86.55,86.55,86.375,86.5,11
20090601|2008-12-26 09:00,26,86.5,86.5,85.5,85.5,22
20090601|2008-12-26 09:30,26,85.7,85.875,85.55,85.575,19
20090601|2008-12-26 10:00,26,85.5,85.95,85.5,85.55,9
20090601|2008-12-26 10:30,26,85.525,85.55,84.5,84.5,22
20090601|2008-12-26 11:00,26,85.375,85.4,85.3,85.3,35
20090601|2008-12-26 11:30,26,85.2,85.275,85.2,85.275,2
20090601|2008-12-26 12:00,26,85.15,85.15,85.15,85.15,2
20090601|2008-12-26 12:30,26,85.05,85.05,85.025,85.025,3
20090601|2008-12-26 13:00,26,85.1,85.1,85.1,85.1,1
20090601|2008-12-26 13:30,26,85.3,85.3,85.15,85.3,5
20090601|2008-12-29 09:00,29,85.55,86.075,85.325,85.975,90
20090601|2008-12-29 09:30,29,86.125,86.125,85.9,85.9,36
20090601|2008-12-29 10:00,29,85.875,86.075,85.875,86,26
20090601|2008-12-29 10:30,29,86.05,86.25,85.925,85.925,21
20090601|2008-12-29 11:00,29,86,86,86,86,2
20090601|2008-12-29 11:30,29,85.8,85.95,85.8,85.875,11
20090601|2008-12-29 12:00,29,85.75,85.75,85.55,85.75,18
20090601|2008-12-29 12:30,29,85.75,86.125,85.7,86.125,5
20090601|2008-12-29 13:00,29,86,86,86,86,5
20090601|2008-12-29 13:30,29,86.05,86.05,86.05,86.05,3
20090601|2008-12-29 14:00,29,86.1,86.1,86.1,86.1,1
20090601|2008-12-29 14:30,29,85.9,85.9,85.9,85.9,1
20090601|2008-12-29 18:00,30,85.85,85.85,85.775,85.85,10
20090601|2008-12-29 18:30,30,86,86,86,86,4
20090601|2008-12-29 19:00,30,86,86,86,86,2
20090601|2008-12-29 19:30,30,86,86,86,86,6
20090601|2008-12-30 05:30,30,86,86,86,86,1
20090601|2008-12-30 06:00,30,86.2,86.45,86.2,86.45,4
20090601|2008-12-30 06:30,30,86.325,86.325,86.25,86.25,2
20090601|2008-12-30 07:30,30,86.325,86.375,86.325,86.375,3
20090601|2008-12-30 08:00,30,86.25,86.25,86.25,86.25,1
20090601|2008-12-30 08:30,30,86.1,86.1,86.1,86.1,1
20090601|2008-12-30 09:00,30,86.375,86.375,85.95,86.3,98
20090601|2008-12-30 09:30,30,86.425,86.45,86,86.1,29
20090601|2008-12-30 10:00,30,86.15,86.225,86.025,86.225,10
20090601|2008-12-30 10:30,30,86.3,86.5,86.3,86.5,41
20090601|2008-12-30 11:00,30,86.5,86.55,86.4,86.425,77
20090601|2008-12-30 11:30,30,86.475,86.5,86.375,86.375,14
20090601|2008-12-30 12:00,30,86.2,86.275,86.1,86.1,29
20090601|2008-12-30 12:30,30,86.025,86.025,85.775,86.025,58
20090601|2008-12-30 13:00,30,86.025,86.025,85.975,85.975,14
20090601|2008-12-30 13:30,30,86.1,86.1,86,86,6
20090601|2008-12-30 14:00,30,86.075,86.2,86.075,86.2,2
20090601|2008-12-30 14:30,30,86.25,86.25,86.25,86.25,2
20090601|2008-12-31 02:30,31,86.075,86.075,86.075,86.075,1
20090601|2008-12-31 06:30,31,86,86,86,86,1
20090601|2008-12-31 07:00,31,86.025,86.025,86.025,86.025,6
20090601|2008-12-31 07:30,31,86.275,86.275,86.275,86.275,2
20090601|2008-12-31 08:00,31,86.05,86.05,86.05,86.05,1
20090601|2008-12-31 08:30,31,86.1,86.1,85.875,85.875,34
20090601|2008-12-31 09:00,31,85.8,85.825,85.35,85.55,64
20090601|2008-12-31 09:30,31,85.55,85.725,85.525,85.6,22
20090601|2008-12-31 10:00,31,85.725,85.725,85.6,85.65,40
20090601|2008-12-31 10:30,31,85.75,85.75,85.625,85.7,6
20090601|2008-12-31 11:00,31,85.55,85.6,85.55,85.6,2
20090601|2008-12-31 11:30,31,85.6,85.925,85.6,85.75,136
20090601|2008-12-31 12:30,31,85.825,86.3,85.65,86.3,91
20090601|2008-12-31 13:00,31,86.275,86.3,86.1,86.2,35
20090601|2008-12-31 13:30,31,86.2,86.2,86.2,86.2,2
20090601|2008-12-31 15:00,31,86.3,86.3,86.3,86.3,1
20090601|2008-12-31 15:30,31,86.2,86.2,86.2,86.2,2
20090601|2009-01-02 05:00,2,86.55,86.55,86.55,86.55,5
20090601|2009-01-02 05:30,2,86.6,86.7,86.6,86.7,3
20090601|2009-01-02 06:00,2,86.225,86.225,86.225,86.225,3
20090601|2009-01-02 06:30,2,86.6,86.7,86.6,86.7,11
20090601|2009-01-02 07:00,2,86.5,87,86.5,87,19
20090601|2009-01-02 07:30,2,87.05,87.15,87,87,44
20090601|2009-01-02 08:00,2,87,87,87,87,27
20090601|2009-01-02 08:30,2,87.05,87.05,86.625,86.65,74
20090601|2009-01-02 09:00,2,86.6,88.45,86.55,88.275,139
20090601|2009-01-02 09:30,2,88.475,88.7,88,88.275,92
20090601|2009-01-02 10:00,2,88.2,88.275,87.95,88.075,100
20090601|2009-01-02 10:30,2,88.275,88.275,88.2,88.275,13
20090601|2009-01-02 11:00,2,88.4,88.425,88.2,88.375,83
20090601|2009-01-02 11:30,2,88.275,88.425,88.275,88.3,122
20090601|2009-01-02 12:00,2,88.325,88.325,87.675,87.95,55
20090601|2009-01-02 12:30,2,87.8,87.925,87.5,87.925,100
20090601|2009-01-02 13:00,2,87.825,88.05,87.7,88.05,94
20090601|2009-01-02 13:30,2,88.125,88.125,87.925,87.925,10
20090601|2009-01-05 09:00,5,88,88.25,87.275,87.425,114
20090601|2009-01-05 09:30,5,87.525,87.775,87.425,87.7,29
20090601|2009-01-05 10:00,5,87.575,87.625,87.575,87.6,21
20090601|2009-01-05 10:30,5,87.65,87.95,87.6,87.85,28
20090601|2009-01-05 11:00,5,87.7,88,87.7,87.975,49
20090601|2009-01-05 11:30,5,87.975,88.025,87.75,88,138
20090601|2009-01-05 12:00,5,88.075,88.35,88.025,88.225,116
20090601|2009-01-05 12:30,5,88.3,88.3,87.7,87.7,218
20090601|2009-01-05 13:00,5,87.9,88,87.85,88,12
20090601|2009-01-05 13:30,5,88,88,87.8,87.8,40
20090601|2009-01-05 14:00,5,87.85,87.85,87.85,87.85,52
20090601|2009-01-05 14:30,5,87.9,87.9,87.9,87.9,1
20090601|2009-01-05 15:30,5,87.85,87.85,87.85,87.85,1
20090601|2009-01-05 21:00,6,88,88,88,88,1
20090601|2009-01-05 23:00,6,88.025,88.025,88.025,88.025,3
20090601|2009-01-06 03:00,6,87.95,87.95,87.95,87.95,1
20090601|2009-01-06 06:00,6,88.025,88.1,88.025,88.1,8
20090601|2009-01-06 07:00,6,88.1,88.1,88.1,88.1,13
20090601|2009-01-06 07:30,6,88.15,88.3,88.15,88.3,60
20090601|2009-01-06 08:00,6,88.3,88.325,88.225,88.225,15
20090601|2009-01-06 08:30,6,88.3,88.45,88.3,88.45,207
20090601|2009-01-06 09:00,6,88.4,88.85,88.35,88.575,324
20090601|2009-01-06 09:30,6,88.575,89.125,88.55,88.8,239
20090601|2009-01-06 10:00,6,88.8,89.2,88.7,89.1,295
20090601|2009-01-06 10:30,6,89.15,89.275,88.7,88.725,167
20090601|2009-01-06 11:00,6,88.8,89,88.7,88.9,59
20090601|2009-01-06 11:30,6,89,89.2,88.9,89.05,148
20090601|2009-01-06 12:00,6,89.05,89.05,88.725,88.75,79
20090601|2009-01-06 12:30,6,88.725,88.85,88.225,88.35,284
20090601|2009-01-06 13:00,6,88.35,88.5,88.15,88.15,120
20090601|2009-01-06 13:30,6,88.125,88.25,88,88.25,96
20090601|2009-01-06 14:30,6,88.1,88.1,88.1,88.1,2
20090601|2009-01-06 15:00,6,88.075,88.075,88.075,88.075,1
20090601|2009-01-06 15:30,6,88.1,88.1,88.1,88.1,3
20090601|2009-01-06 17:00,7,88.1,88.1,88.1,88.1,1
20090601|2009-01-06 17:30,7,88.1,88.1,88.1,88.1,4
20090601|2009-01-06 18:00,7,88,88,88,88,3
20090601|2009-01-06 18:30,7,88,88,88,88,5
20090601|2009-01-06 20:00,7,88.1,88.1,88.1,88.1,1
20090601|2009-01-06 21:30,7,88.225,88.275,88.225,88.275,5
20090601|2009-01-06 22:00,7,88.275,88.275,88.275,88.275,1
20090601|2009-01-07 05:30,7,88.25,88.3,88.25,88.3,3
20090601|2009-01-07 06:00,7,88.3,88.3,88.3,88.3,3
20090601|2009-01-07 07:00,7,88.2,88.2,88.2,88.2,1
20090601|2009-01-07 07:30,7,88.175,88.175,88.1,88.125,7
20090601|2009-01-07 08:00,7,88.05,88.05,87.85,87.85,38
20090601|2009-01-07 08:30,7,87.85,87.85,87.6,87.7,56
20090601|2009-01-07 09:00,7,87.65,87.65,86.9,86.9,106
20090601|2009-01-07 09:30,7,87,87.075,86.3,86.45,76
20090601|2009-01-07 10:00,7,86.5,86.85,86.5,86.825,91
20090601|2009-01-07 10:30,7,86.85,86.975,86.625,86.625,134
20090601|2009-01-07 11:00,7,86.725,86.8,86.625,86.625,121
20090601|2009-01-07 11:30,7,86.6,86.85,86.575,86.75,106
20090601|2009-01-07 12:00,7,86.75,86.775,86.65,86.65,117
20090601|2009-01-07 12:30,7,86.65,86.725,86.375,86.4,180
20090601|2009-01-07 13:00,7,86.425,86.5,86.025,86.025,90
20090601|2009-01-07 13:30,7,86.15,86.15,86.1,86.1,6
20090601|2009-01-07 14:30,7,86.2,86.325,86.2,86.325,18
20090601|2009-01-07 18:00,8,86.05,86.05,86.05,86.05,1
20090601|2009-01-08 01:30,8,86.1,86.1,86.1,86.1,1
20090601|2009-01-08 03:00,8,86.225,86.225,86.225,86.225,1
20090601|2009-01-08 03:30,8,86.225,86.225,86.225,86.225,1
20090601|2009-01-08 05:30,8,86.225,86.275,86.225,86.275,2
20090601|2009-01-08 06:00,8,86.225,86.225,86.225,86.225,1
20090601|2009-01-08 06:30,8,86.3,86.3,86.3,86.3,1
20090601|2009-01-08 07:00,8,86.25,86.25,86.25,86.25,1
20090601|2009-01-08 07:30,8,86.4,86.5,86.325,86.35,8
20090601|2009-01-08 08:00,8,86.4,86.4,86.4,86.4,6
20090601|2009-01-08 08:30,8,86.45,86.5,86.45,86.45,20
20090601|2009-01-08 09:00,8,86.4,86.7,86.2,86.675,305
20090601|2009-01-08 09:30,8,86.625,86.625,86.375,86.6,92
20090601|2009-01-08 10:00,8,86.65,86.875,86.65,86.7,69
20090601|2009-01-08 10:30,8,86.675,86.675,86.475,86.55,151
20090601|2009-01-08 11:00,8,86.5,86.5,85.975,86,100
20090601|2009-01-08 11:30,8,85.95,86,85.525,85.75,246
20090601|2009-01-08 12:00,8,85.75,85.9,85.5,85.55,205
20090601|2009-01-08 12:30,8,85.6,85.6,85.25,85.25,160
20090601|2009-01-08 13:00,8,85.3,85.35,85.175,85.25,56
20090601|2009-01-08 13:30,8,85.25,85.275,85.15,85.15,18
20090601|2009-01-08 14:00,8,85.2,85.425,85.2,85.425,22
20090601|2009-01-08 14:30,8,85.35,85.425,85.275,85.4,8
20090601|2009-01-08 15:00,8,85.55,85.6,85.55,85.6,12
20090601|2009-01-08 15:30,8,85.6,85.6,85.55,85.55,4
20090601|2009-01-08 17:00,9,85.8,85.8,85.45,85.45,3
20090601|2009-01-08 18:30,9,85.7,85.7,85.7,85.7,2
20090601|2009-01-08 20:30,9,85.775,85.775,85.775,85.775,1
20090601|2009-01-08 21:00,9,85.775,85.8,85.775,85.8,25
20090601|2009-01-09 03:00,9,85.6,85.6,85.6,85.6,1
20090601|2009-01-09 05:00,9,85.775,85.775,85.775,85.775,2
20090601|2009-01-09 06:30,9,85.55,85.55,85.525,85.525,3
20090601|2009-01-09 07:00,9,85.5,85.5,85.45,85.45,10
20090601|2009-01-09 07:30,9,85.6,85.6,85.525,85.6,5
20090601|2009-01-09 08:00,9,85.55,85.6,85.45,85.45,35
20090601|2009-01-09 08:30,9,85.45,85.45,85.075,85.175,83
20090601|2009-01-09 09:00,9,85.325,85.7,84.85,85.65,84
20090601|2009-01-09 09:30,9,85.55,85.875,85.55,85.825,56
20090601|2009-01-09 10:00,9,85.75,85.85,85.7,85.8,113
20090601|2009-01-09 10:30,9,85.95,86.05,85.9,86,59
20090601|2009-01-09 11:00,9,86.075,86.075,85.875,85.875,24
20090601|2009-01-09 11:30,9,85.975,85.975,85.8,85.85,36
20090601|2009-01-09 12:00,9,85.9,85.95,85.5,85.5,28
20090601|2009-01-09 12:30,9,85.5,85.725,85.35,85.6,69
20090601|2009-01-09 13:00,9,85.775,85.775,85.425,85.425,88
20090601|2009-01-12 09:00,12,85.4,85.725,85.3,85.35,189
20090601|2009-01-12 09:30,12,85.35,85.9,85.325,85.45,178
20090601|2009-01-12 10:00,12,85.6,85.6,85.35,85.425,50
20090601|2009-01-12 10:30,12,85.575,85.575,85.4,85.55,20
20090601|2009-01-12 11:00,12,85.5,85.575,85.45,85.5,36
20090601|2009-01-12 11:30,12,85.45,85.5,85.325,85.5,37
20090601|2009-01-12 12:00,12,85.4,85.4,85.2,85.3,129
20090601|2009-01-12 12:30,12,85.4,85.525,85.25,85.45,38
20090601|2009-01-12 13:00,12,85.3,85.325,84.95,85.075,32
20090601|2009-01-12 13:30,12,85.05,85.05,85.05,85.05,2
20090601|2009-01-12 15:30,12,85.225,85.275,85.225,85.275,4
20090601|2009-01-12 19:00,13,85.35,85.35,85.35,85.35,1
20090601|2009-01-12 20:30,13,85.35,85.35,85.35,85.35,8
20090601|2009-01-12 21:00,13,85.35,85.35,85.35,85.35,3
20090601|2009-01-13 06:30,13,85.05,85.05,85.05,85.05,1
20090601|2009-01-13 07:00,13,85.35,85.4,85.35,85.4,20
20090601|2009-01-13 07:30,13,85.45,85.45,85.4,85.45,13
20090601|2009-01-13 08:00,13,85.4,85.5,85.4,85.45,13
20090601|2009-01-13 08:30,13,85.525,85.875,85.475,85.8,37
20090601|2009-01-13 09:00,13,85.8,87,85.8,86,133
20090601|2009-01-13 09:30,13,86,86.15,85.95,86,66
20090601|2009-01-13 10:00,13,85.9,86.15,85.875,86.125,68
20090601|2009-01-13 10:30,13,86.075,86.475,86.05,86.4,114
20090601|2009-01-13 11:00,13,86.5,86.525,86.225,86.475,37
20090601|2009-01-13 11:30,13,86.425,86.425,86.1,86.1,58
20090601|2009-01-13 12:00,13,86.2,86.2,86.1,86.2,17
20090601|2009-01-13 12:30,13,86.275,86.35,85.95,85.95,176
20090601|2009-01-13 13:00,13,86,86,85.7,85.875,138
20090601|2009-01-13 13:30,13,85.875,85.9,85.85,85.9,48
20090601|2009-01-13 14:00,13,85.85,85.85,85.85,85.85,2
20090601|2009-01-13 15:30,13,86.025,86.1,85.925,86.1,7
20090601|2009-01-13 18:00,14,86.15,86.225,86.15,86.225,4
20090601|2009-01-13 18:30,14,86.225,86.225,86.175,86.175,7
20090601|2009-01-13 19:00,14,86.275,86.3,86.275,86.3,2
20090601|2009-01-13 21:30,14,86.35,86.35,86.35,86.35,2
20090601|2009-01-14 02:30,14,86.3,86.3,86.3,86.3,1
20090601|2009-01-14 06:00,14,86.2,86.2,86.2,86.2,2
20090601|2009-01-14 07:00,14,86.1,86.1,85.7,85.7,40
20090601|2009-01-14 07:30,14,85.55,85.55,85.425,85.45,53
20090601|2009-01-14 08:00,14,85.45,85.45,85.35,85.425,11
20090601|2009-01-14 08:30,14,85.45,85.575,85.375,85.4,19
20090601|2009-01-14 09:00,14,85.45,85.75,84.925,84.925,209
20090601|2009-01-14 09:30,14,84.9,85,84,84.65,435
20090601|2009-01-14 10:00,14,84.65,85.475,84.65,85.45,220
20090601|2009-01-14 10:30,14,85.375,85.95,85.25,85.85,151
20090601|2009-01-14 11:00,14,85.9,86.025,85.65,85.8,110
20090601|2009-01-14 11:30,14,85.85,86.15,85.55,86.15,127
20090601|2009-01-14 12:00,14,86.1,86.2,85.85,85.85,89
20090601|2009-01-14 12:30,14,85.825,85.975,85.625,85.8,125
20090601|2009-01-14 13:00,14,85.625,85.8,85.45,85.45,115
20090601|2009-01-14 13:30,14,85.85,85.925,85.775,85.775,9
20090601|2009-01-14 14:30,14,85.8,85.85,85.65,85.75,53
20090601|2009-01-14 17:00,15,85.6,85.6,85.6,85.6,7
20090601|2009-01-14 17:30,15,85.75,85.8,85.75,85.8,2
20090601|2009-01-14 18:00,15,85.675,85.8,85.65,85.8,5
20090601|2009-01-14 20:00,15,85.55,85.6,85.55,85.6,2
20090601|2009-01-14 20:30,15,85.55,85.55,85.45,85.45,2
20090601|2009-01-14 21:30,15,85.475,85.7,85.475,85.7,3
20090601|2009-01-14 22:00,15,85.5,85.525,85.5,85.525,2
20090601|2009-01-14 22:30,15,85.525,85.575,85.525,85.575,2
20090601|2009-01-14 23:30,15,85.7,85.7,85.7,85.7,3
20090601|2009-01-15 02:00,15,85.7,85.7,85.7,85.7,18
20090601|2009-01-15 02:30,15,85.7,85.7,85.7,85.7,2
20090601|2009-01-15 03:00,15,85.7,85.7,85.7,85.7,2
20090601|2009-01-15 05:30,15,85.75,85.75,85.75,85.75,1
20090601|2009-01-15 07:30,15,85.675,86.225,85.675,86,13
20090601|2009-01-15 08:00,15,85.7,85.9,85.7,85.9,33
20090601|2009-01-15 08:30,15,85.975,86.1,85.625,85.75,31
20090601|2009-01-15 09:00,15,85.75,85.85,84.85,84.875,207
20090601|2009-01-15 09:30,15,84.85,85.4,84.85,85.3,118
20090601|2009-01-15 10:00,15,85.25,85.475,85.25,85.35,53
20090601|2009-01-15 10:30,15,85.35,85.5,85.15,85.425,67
20090601|2009-01-15 11:00,15,85.4,85.625,85.35,85.45,22
20090601|2009-01-15 11:30,15,85.45,85.475,85.125,85.375,81
20090601|2009-01-15 12:00,15,85.45,86,85.45,85.85,55
20090601|2009-01-15 12:30,15,85.775,86.525,85.775,85.925,213
20090601|2009-01-15 13:00,15,85.9,86,85.65,86,214
20090601|2009-01-15 13:30,15,86.15,86.25,86.15,86.25,19
20090601|2009-01-15 14:00,15,86.25,86.25,86.25,86.25,8
20090601|2009-01-15 14:30,15,86.1,86.225,86.1,86.225,5
20090601|2009-01-15 15:30,15,86.075,86.075,86.05,86.05,5
20090601|2009-01-15 17:30,16,85.95,85.95,85.9,85.9,25
20090601|2009-01-15 18:00,16,85.9,86,85.9,86,6
20090601|2009-01-15 18:30,16,86,86,86,86,20
20090601|2009-01-15 19:30,16,86.125,86.125,86.125,86.125,1
20090601|2009-01-15 20:00,16,86.05,86.05,86.05,86.05,2
20090601|2009-01-15 21:30,16,85.95,85.95,85.95,85.95,1
20090601|2009-01-16 04:00,16,86.1,86.1,86.1,86.1,5
20090601|2009-01-16 05:00,16,86.05,86.1,86.05,86.1,2
20090601|2009-01-16 05:30,16,86.05,86.05,86.05,86.05,1
20090601|2009-01-16 06:00,16,86.1,86.1,86.1,86.1,2
20090601|2009-01-16 06:30,16,86.1,86.1,86.1,86.1,7
20090601|2009-01-16 07:30,16,86.175,86.3,86.175,86.3,15
20090601|2009-01-16 08:00,16,86.3,86.4,86.2,86.4,39
20090601|2009-01-16 08:30,16,86.5,86.7,86.45,86.5,14
20090601|2009-01-16 09:00,16,86.45,86.8,86.35,86.45,100
20090601|2009-01-16 09:30,16,86.525,86.525,86.25,86.25,29
20090601|2009-01-16 10:00,16,86.4,86.5,86.325,86.425,59
20090601|2009-01-16 10:30,16,86.5,86.5,86.15,86.3,79
20090601|2009-01-16 11:00,16,86.3,86.5,86.1,86.15,67
20090601|2009-01-16 11:30,16,86.2,86.275,86.15,86.2,48
20090601|2009-01-16 12:00,16,86.275,86.275,86.1,86.125,46
20090601|2009-01-16 12:30,16,86.1,86.35,86,86.2,78
20090601|2009-01-16 13:00,16,86.125,86.225,86.1,86.1,16
20090601|2009-01-16 13:30,16,86.075,86.325,86.025,86.325,55
20090601|2009-01-19 18:30,20,86.45,86.45,86.45,86.45,1
20090601|2009-01-19 19:30,20,86.45,86.45,86.45,86.45,2
20090601|2009-01-19 20:00,20,86.35,86.35,86.325,86.325,7
20090601|2009-01-19 20:30,20,86.3,86.35,86.3,86.35,3
20090601|2009-01-20 04:00,20,85.875,85.875,85.875,85.875,1
20090601|2009-01-20 06:30,20,85.95,85.95,85.95,85.95,7
20090601|2009-01-20 07:00,20,85.75,85.75,85.025,85.25,41
20090601|2009-01-20 07:30,20,85.6,86.025,85.6,85.9,28
20090601|2009-01-20 08:00,20,85.95,85.95,85.95,85.95,1
20090601|2009-01-20 08:30,20,85.925,85.925,85.575,85.575,11
20090601|2009-01-20 09:00,20,85.575,85.6,85.175,85.35,163
20090601|2009-01-20 09:30,20,85.375,85.4,85.225,85.225,104
20090601|2009-01-20 10:00,20,85.2,85.2,84.9,84.95,90
20090601|2009-01-20 10:30,20,84.975,85.2,84.9,84.9,70
20090601|2009-01-20 11:00,20,84.9,85,84.75,84.75,87
20090601|2009-01-20 11:30,20,84.75,84.8,84.525,84.525,193
20090601|2009-01-20 12:00,20,84.45,84.575,84.375,84.5,62
20090601|2009-01-20 12:30,20,84.45,84.5,84.075,84.125,208
20090601|2009-01-20 13:00,20,84.15,84.2,84,84.05,36
20090601|2009-01-20 13:30,20,84.05,84.075,84.05,84.075,11
20090601|2009-01-20 14:00,20,84,84.05,84,84.05,4
20090601|2009-01-20 14:30,20,84,84,84,84,13
20090601|2009-01-20 15:00,20,83.95,83.95,83.95,83.95,3
20090601|2009-01-20 15:30,20,84.025,84.025,84.025,84.025,2
20090601|2009-01-20 17:00,21,83.825,83.825,83.775,83.8,3
20090601|2009-01-20 18:00,21,84.025,84.025,83.725,83.8,10
20090601|2009-01-20 18:30,21,84,84,83.975,84,3
20090601|2009-01-20 19:00,21,83.95,83.95,83.95,83.95,1
20090601|2009-01-20 20:30,21,83.975,83.975,83.975,83.975,1
20090601|2009-01-20 21:00,21,84,84,84,84,4
20090601|2009-01-20 22:00,21,83.825,83.825,83.825,83.825,1
20090601|2009-01-20 23:00,21,83.975,83.975,83.975,83.975,1
20090601|2009-01-21 04:30,21,84,84,84,84,6
20090601|2009-01-21 05:00,21,83.9,83.9,83.9,83.9,6
20090601|2009-01-21 06:00,21,83.875,83.875,83.8,83.8,3
20090601|2009-01-21 06:30,21,83.8,83.825,83.8,83.8,6
20090601|2009-01-21 07:00,21,83.8,83.8,83.6,83.7,8
20090601|2009-01-21 07:30,21,83.875,83.875,83.875,83.875,3
20090601|2009-01-21 08:00,21,83.875,84.025,83.8,84.025,35
20090601|2009-01-21 08:30,21,83.9,84.05,83.9,84.025,29
20090601|2009-01-21 09:00,21,84.025,84.55,84.025,84.025,166
20090601|2009-01-21 09:30,21,83.925,83.95,83.2,83.3,164
20090601|2009-01-21 10:00,21,83.35,83.675,83.35,83.675,28
20090601|2009-01-21 10:30,21,83.7,84.275,83.7,84.15,130
20090601|2009-01-21 11:00,21,84.1,84.25,83.75,84,72
20090601|2009-01-21 11:30,21,84.2,84.25,83.925,83.925,40
20090601|2009-01-21 12:00,21,83.975,84.125,83.975,84.1,58
20090601|2009-01-21 12:30,21,84.1,84.425,84.1,84.1,289
20090601|2009-01-21 13:00,21,84.15,84.225,84.125,84.225,11
20090601|2009-01-21 13:30,21,84.25,84.25,84.25,84.25,1
20090601|2009-01-21 14:00,21,84.325,84.45,84.325,84.4,11
20090601|2009-01-21 14:30,21,84.45,84.45,84.45,84.45,1
20090601|2009-01-21 15:00,21,84.475,84.5,84.475,84.5,3
20090601|2009-01-21 15:30,21,84.45,84.45,84.35,84.35,5
20090601|2009-01-21 17:30,22,84.525,84.525,84.525,84.525,2
20090601|2009-01-21 18:30,22,84.5,84.5,84.5,84.5,2
20090601|2009-01-21 20:00,22,84.5,84.5,84.5,84.5,1
20090601|2009-01-21 22:00,22,84.55,84.55,84.55,84.55,1
20090601|2009-01-21 22:30,22,84.55,84.575,84.55,84.575,2
20090601|2009-01-22 06:30,22,84.45,84.45,84.45,84.45,1
20090601|2009-01-22 07:00,22,84.35,84.35,84.35,84.35,1
20090601|2009-01-22 07:30,22,84.35,84.425,84.35,84.425,4
20090601|2009-01-22 08:00,22,84.425,84.45,84.3,84.3,34
20090601|2009-01-22 08:30,22,84.3,84.3,83.825,83.925,83
20090601|2009-01-22 09:00,22,83.925,84.1,83.75,83.925,135
20090601|2009-01-22 09:30,22,83.75,83.85,83.55,83.6,124
20090601|2009-01-22 10:00,22,83.5,83.75,83.475,83.7,45
20090601|2009-01-22 10:30,22,83.575,83.575,83.2,83.5,123
20090601|2009-01-22 11:00,22,83.325,83.575,83.275,83.5,70
20090601|2009-01-22 11:30,22,83.55,84.15,83.525,84.15,138
20090601|2009-01-22 12:00,22,84.175,84.175,83.9,84.1,119
20090601|2009-01-22 12:30,22,84.1,84.5,84,84.275,45
20090601|2009-01-22 13:00,22,84.25,84.475,84.175,84.475,37
20090601|2009-01-22 13:30,22,84.25,84.25,84.25,84.25,3
20090601|2009-01-22 14:00,22,84.225,84.225,84.225,84.225,1
20090601|2009-01-22 15:00,22,84.125,84.125,84.1,84.1,2
20090601|2009-01-22 17:00,23,84.075,84.075,84.05,84.05,3
20090601|2009-01-22 19:30,23,84.05,84.05,84,84,6
20090601|2009-01-22 22:30,23,84.2,84.225,84.2,84.225,4
20090601|2009-01-23 03:00,23,84.05,84.05,84.05,84.05,2
20090601|2009-01-23 04:00,23,84,84,83.95,83.95,4
20090601|2009-01-23 04:30,23,83.875,83.875,83.875,83.875,1
20090601|2009-01-23 05:00,23,83.825,83.825,83.825,83.825,1
20090601|2009-01-23 06:00,23,83.75,83.75,83.75,83.75,10
20090601|2009-01-23 07:30,23,83.7,83.7,83.475,83.475,27
20090601|2009-01-23 08:00,23,83.475,83.55,83.45,83.55,39
20090601|2009-01-23 08:30,23,83.5,83.6,83.45,83.45,69
20090601|2009-01-23 09:00,23,83.45,83.6,83.45,83.6,109
20090601|2009-01-23 09:30,23,83.55,83.55,83.3,83.55,51
20090601|2009-01-23 10:00,23,83.475,83.9,83.35,83.725,139
20090601|2009-01-23 10:30,23,83.8,84.075,83.8,84,137
20090601|2009-01-23 11:00,23,84.025,84.425,84.025,84.25,128
20090601|2009-01-23 11:30,23,84.25,84.3,84.025,84.15,113
20090601|2009-01-23 12:00,23,84.2,84.6,84.2,84.6,74
20090601|2009-01-23 12:30,23,84.6,84.65,84.05,84.05,122
20090601|2009-01-23 13:00,23,84.2,84.225,84.15,84.225,36
20090601|2009-01-23 13:30,23,84.25,84.25,83.975,83.975,11
20090601|2009-01-26 09:00,26,85,85,85,85,5
20090601|2009-01-26 10:30,26,84.275,84.4,84,84.1,91
20090601|2009-01-26 11:00,26,84.15,84.35,83.8,84.25,45
20090601|2009-01-26 11:30,26,84.2,84.2,83.8,83.95,61
20090601|2009-01-26 12:00,26,83.95,83.95,83.55,83.85,103
20090601|2009-01-26 12:30,26,83.775,83.825,83.6,83.75,83
20090601|2009-01-26 13:00,26,83.8,83.825,83.65,83.825,103
20090601|2009-01-26 13:30,26,83.825,83.825,83.65,83.65,2
20090601|2009-01-26 14:30,26,83.775,83.85,83.775,83.85,2
20090601|2009-01-26 17:30,27,83.85,83.85,83.85,83.85,1
20090601|2009-01-26 19:00,27,83.85,83.85,83.85,83.85,1
20090601|2009-01-26 19:30,27,83.85,83.85,83.85,83.85,1
20090601|2009-01-26 21:00,27,83.95,83.95,83.95,83.95,1
20090601|2009-01-27 00:30,27,84.05,84.05,84.05,84.05,5
20090601|2009-01-27 03:30,27,84.05,84.05,84.05,84.05,2
20090601|2009-01-27 04:00,27,84.05,84.05,84.05,84.05,2
20090601|2009-01-27 05:00,27,83.95,83.95,83.925,83.925,8
20090601|2009-01-27 05:30,27,83.925,84,83.825,84,17
20090601|2009-01-27 07:00,27,84,84,84,84,7
20090601|2009-01-27 07:30,27,83.825,83.975,83.825,83.975,4
20090601|2009-01-27 08:30,27,83.8,83.8,83.5,83.5,67
20090601|2009-01-27 09:00,27,83.675,83.675,83,83,224
20090601|2009-01-27 09:30,27,83,83,82.5,82.8,189
20090601|2009-01-27 10:00,27,82.975,83.2,82.9,82.9,108
20090601|2009-01-27 10:30,27,82.85,82.9,82.65,82.9,72
20090601|2009-01-27 11:00,27,82.55,82.725,82.55,82.725,27
20090601|2009-01-27 11:30,27,82.725,82.9,82.65,82.7,87
20090601|2009-01-27 12:00,27,82.8,82.8,82.45,82.6,117
20090601|2009-01-27 12:30,27,82.575,82.6,82.3,82.3,161
20090601|2009-01-27 13:00,27,82.3,82.425,82.175,82.325,40
20090601|2009-01-27 13:30,27,82.225,82.425,82.2,82.2,4
20090601|2009-01-27 14:00,27,82.3,82.375,82.3,82.375,3
20090601|2009-01-27 14:30,27,82.25,82.25,82.175,82.25,6
20090601|2009-01-27 15:00,27,82.175,82.2,82.125,82.2,14
20090601|2009-01-27 15:30,27,82.2,82.2,82.1,82.1,6
20090601|2009-01-27 17:00,28,82.45,82.45,82.45,82.45,4
20090601|2009-01-27 17:30,28,82.4,82.4,82.4,82.4,1
20090601|2009-01-27 18:00,28,82.3,82.3,82.3,82.3,4
20090601|2009-01-27 18:30,28,82.3,82.3,82.3,82.3,7
20090601|2009-01-27 20:00,28,82.3,82.3,82.3,82.3,2
20090601|2009-01-27 20:30,28,82.3,82.3,82.3,82.3,2
20090601|2009-01-27 21:00,28,82.45,82.525,82.45,82.525,10
20090601|2009-01-27 21:30,28,82.525,82.525,82.525,82.525,8
20090601|2009-01-27 22:00,28,82.525,82.675,82.525,82.675,5
20090601|2009-01-28 04:30,28,82.3,82.3,82.3,82.3,2
20090601|2009-01-28 05:00,28,82.3,82.3,82.25,82.3,14
20090601|2009-01-28 06:00,28,82.3,82.3,82.275,82.275,5
20090601|2009-01-28 06:30,28,82.25,82.25,82.2,82.2,6
20090601|2009-01-28 07:00,28,82.175,82.5,82.15,82.5,128
20090601|2009-01-28 07:30,28,82.5,82.7,82.5,82.675,122
20090601|2009-01-28 08:00,28,82.65,82.7,82.5,82.6,72
20090601|2009-01-28 08:30,28,82.6,82.7,82.425,82.55,150
20090601|2009-01-28 09:00,28,82.625,82.875,82.5,82.65,348
20090601|2009-01-28 09:30,28,82.65,82.8,82.625,82.725,190
20090601|2009-01-28 10:00,28,82.85,82.85,82.5,82.5,219
20090601|2009-01-28 10:30,28,82.475,82.6,82.025,82.4,181
20090601|2009-01-28 11:00,28,82.35,82.55,82.275,82.4,37
20090601|2009-01-28 11:30,28,82.4,82.55,82.3,82.3,80
20090601|2009-01-28 12:00,28,82.4,82.75,82.4,82.575,79
20090601|2009-01-28 12:30,28,82.6,82.6,82.325,82.325,98
20090601|2009-01-28 13:00,28,82.3,82.375,82.25,82.25,49
20090601|2009-01-28 13:30,28,82.25,82.25,82.25,82.25,3
20090601|2009-01-28 14:00,28,82.45,82.45,82.45,82.45,7
20090601|2009-01-28 14:30,28,82.3,82.35,82.3,82.35,2
20090601|2009-01-28 17:00,29,82.475,82.525,82.45,82.45,12
20090601|2009-01-28 17:30,29,82.5,82.5,82.5,82.5,11
20090601|2009-01-28 19:30,29,82.425,82.425,82.425,82.425,1
20090601|2009-01-29 05:30,29,82.2,82.2,82.2,82.2,6
20090601|2009-01-29 06:00,29,82.2,82.2,82.2,82.2,2
20090601|2009-01-29 07:30,29,82.05,82.05,81.675,81.675,21
20090601|2009-01-29 08:00,29,81.725,81.725,81.5,81.5,20
20090601|2009-01-29 08:30,29,81.525,81.575,81.2,81.575,71
20090601|2009-01-29 09:00,29,81.425,81.85,81.35,81.8,149
20090601|2009-01-29 09:30,29,81.75,82.075,81.725,82.075,61
20090601|2009-01-29 10:00,29,82.2,82.5,82,82.425,147
20090601|2009-01-29 10:30,29,82.35,82.525,82.25,82.525,82
20090601|2009-01-29 11:00,29,82.525,82.55,81.975,82,113
20090601|2009-01-29 11:30,29,82,82.1,81.45,81.45,165
20090601|2009-01-29 12:00,29,81.7,81.875,81.575,81.65,34
20090601|2009-01-29 12:30,29,81.5,82.275,81.5,82.075,102
20090601|2009-01-29 13:00,29,82.025,82.1,81.925,82.075,96
20090601|2009-01-29 13:30,29,82,82.1,81.925,81.925,8
20090601|2009-01-29 14:30,29,81.725,81.95,81.725,81.95,9
20090601|2009-01-29 15:00,29,81.95,81.95,81.95,81.95,2
20090601|2009-01-29 18:00,30,82.025,82.025,82.025,82.025,2
20090601|2009-01-29 20:00,30,82,82.025,82,82.025,4
20090601|2009-01-29 20:30,30,82.025,82.025,82.025,82.025,1
20090601|2009-01-29 21:30,30,82.025,82.1,81.975,82.1,13
20090601|2009-01-29 22:00,30,82.125,82.125,82.125,82.125,3
20090601|2009-01-29 23:30,30,82.125,82.125,82.125,82.125,1
20090601|2009-01-30 03:30,30,81.875,81.875,81.875,81.875,1
20090601|2009-01-30 04:00,30,81.9,81.9,81.825,81.825,22
20090601|2009-01-30 05:30,30,81.8,81.8,81.8,81.8,8
20090601|2009-01-30 06:30,30,81.8,81.8,81.8,81.8,2
20090601|2009-01-30 07:00,30,81.9,81.925,81.9,81.925,7
20090601|2009-01-30 07:30,30,81.95,82.275,81.95,82.175,44
20090601|2009-01-30 08:00,30,82.1,82.2,82.1,82.1,63
20090601|2009-01-30 08:30,30,82.1,82.2,81.925,82.2,78
20090601|2009-01-30 09:00,30,82.2,82.55,82.15,82.35,134
20090601|2009-01-30 09:30,30,82.4,82.6,82.2,82.6,106
20090601|2009-01-30 10:00,30,82.525,82.7,82.25,82.25,148
20090601|2009-01-30 10:30,30,82.3,82.45,82.3,82.4,33
20090601|2009-01-30 11:00,30,82.375,82.4,82.25,82.4,20
20090601|2009-01-30 11:30,30,82.375,82.4,82.3,82.4,22
20090601|2009-01-30 12:00,30,82.3,82.45,82.25,82.275,67
20090601|2009-01-30 12:30,30,82.2,82.6,82.1,82.45,133
20090601|2009-01-30 13:00,30,82.45,82.5,82.3,82.425,243
20090601|2009-01-30 13:30,30,82.3,82.3,82.25,82.25,6
20090601|2009-02-02 09:00,2,82.9,83.675,82.7,83.6,445
20090601|2009-02-02 09:30,2,83.6,84.3,83.6,83.9,257
20090601|2009-02-02 10:00,2,83.8,84,83.775,83.9,147
20090601|2009-02-02 10:30,2,83.875,83.975,83.825,83.95,83
20090601|2009-02-02 11:00,2,83.95,84.05,83.85,83.875,95
20090601|2009-02-02 11:30,2,83.925,84.275,83.925,84.125,217
20090601|2009-02-02 12:00,2,84.175,84.375,84.125,84.325,90
20090601|2009-02-02 12:30,2,84.25,84.6,84.25,84.4,183
20090601|2009-02-02 13:00,2,84.45,84.475,84.2,84.425,45
20090601|2009-02-02 13:30,2,84.175,84.175,84.1,84.175,12
20090601|2009-02-02 15:00,2,84.25,84.25,84.25,84.25,2
20090601|2009-02-02 17:00,3,84.25,84.25,84.25,84.25,7
20090601|2009-02-02 18:00,3,84.35,84.35,84.35,84.35,1
20090601|2009-02-02 18:30,3,84.35,84.35,84.325,84.325,4
20090601|2009-02-02 19:30,3,84.325,84.325,84.325,84.325,4
20090601|2009-02-03 04:30,3,84.35,84.35,84.3,84.3,8
20090601|2009-02-03 05:00,3,84.35,84.35,84.35,84.35,10
20090601|2009-02-03 05:30,3,84.275,84.275,84.275,84.275,2
20090601|2009-02-03 06:00,3,84.125,84.125,84.1,84.1,2
20090601|2009-02-03 06:30,3,84.125,84.125,84.1,84.1,6
20090601|2009-02-03 07:00,3,84.2,84.2,84.2,84.2,9
20090601|2009-02-03 07:30,3,84.2,84.2,84.2,84.2,1
20090601|2009-02-03 08:00,3,84.325,84.325,84.25,84.25,11
20090601|2009-02-03 08:30,3,84.2,84.25,83.975,83.975,48
20090601|2009-02-03 09:00,3,84.05,84.1,83.625,83.775,189
20090601|2009-02-03 09:30,3,83.75,83.95,83.575,83.675,140
20090601|2009-02-03 10:00,3,83.75,83.9,83.575,83.75,131
20090601|2009-02-03 10:30,3,83.7,83.75,83.4,83.625,140
20090601|2009-02-03 11:00,3,83.6,83.875,83.6,83.8,57
20090601|2009-02-03 11:30,3,83.8,83.9,83.75,83.9,47
20090601|2009-02-03 12:00,3,83.75,83.9,83.7,83.8,68
20090601|2009-02-03 12:30,3,83.75,83.9,83.5,83.8,184
20090601|2009-02-03 13:00,3,83.8,83.9,83.75,83.9,53
20090601|2009-02-03 13:30,3,83.9,83.9,83.9,83.9,2
20090601|2009-02-03 14:00,3,83.95,83.95,83.95,83.95,4
20090601|2009-02-03 14:30,3,83.9,83.9,83.9,83.9,1
20090601|2009-02-03 15:30,3,83.85,83.85,83.85,83.85,1
20090601|2009-02-03 18:00,4,83.875,83.875,83.875,83.875,1
20090601|2009-02-03 20:00,4,83.85,83.85,83.85,83.85,1
20090601|2009-02-03 20:30,4,83.85,83.85,83.85,83.85,1
20090601|2009-02-03 23:00,4,83.7,83.7,83.7,83.7,1
20090601|2009-02-04 03:00,4,83.7,83.7,83.7,83.7,1
20090601|2009-02-04 07:00,4,83.9,83.9,83.9,83.9,1
20090601|2009-02-04 07:30,4,83.75,83.75,83.75,83.75,1
20090601|2009-02-04 08:00,4,83.825,83.9,83.75,83.9,21
20090601|2009-02-04 08:30,4,83.8,83.975,83.8,83.95,10
20090601|2009-02-04 09:00,4,83.95,84.025,83.8,83.875,96
20090601|2009-02-04 09:30,4,84,84.1,83.75,83.8,132
20090601|2009-02-04 10:00,4,83.8,83.85,83.75,83.8,56
20090601|2009-02-04 10:30,4,83.75,83.85,83.725,83.8,48
20090601|2009-02-04 11:00,4,83.775,83.775,83.6,83.675,92
20090601|2009-02-04 11:30,4,83.725,83.95,83.725,83.775,79
20090601|2009-02-04 12:00,4,83.85,83.85,83.675,83.8,52
20090601|2009-02-04 12:30,4,83.8,83.8,83.525,83.675,86
20090601|2009-02-04 13:00,4,83.6,83.65,83.575,83.575,25
20090601|2009-02-04 13:30,4,83.6,83.625,83.575,83.625,4
20090601|2009-02-04 15:30,4,83.45,83.525,83.4,83.525,26
20090601|2009-02-04 17:00,5,83.425,83.425,83.4,83.4,5
20090601|2009-02-04 17:30,5,83.4,83.4,83.4,83.4,10
20090601|2009-02-04 18:00,5,83.35,83.5,83.35,83.35,15
20090601|2009-02-04 18:30,5,83.35,83.35,83.35,83.35,1
20090601|2009-02-04 20:00,5,83.4,83.4,83.4,83.4,10
20090601|2009-02-04 20:30,5,83.4,83.4,83.4,83.4,10
20090601|2009-02-05 02:00,5,83.5,83.525,83.5,83.525,7
20090601|2009-02-05 02:30,5,83.525,83.55,83.525,83.55,6
20090601|2009-02-05 03:00,5,83.55,83.6,83.55,83.6,7
20090601|2009-02-05 03:30,5,83.6,83.6,83.6,83.6,1
20090601|2009-02-05 04:00,5,83.65,83.65,83.65,83.65,7
20090601|2009-02-05 04:30,5,83.65,83.65,83.65,83.65,23
20090601|2009-02-05 05:00,5,83.65,83.65,83.65,83.65,1
20090601|2009-02-05 05:30,5,83.7,83.7,83.675,83.675,27
20090601|2009-02-05 08:00,5,83.425,83.475,83.4,83.4,13
20090601|2009-02-05 08:30,5,83.4,83.425,83.2,83.2,67
20090601|2009-02-05 09:00,5,83.15,83.475,83.15,83.4,124
20090601|2009-02-05 09:30,5,83.45,83.7,83.45,83.7,196
20090601|2009-02-05 10:00,5,83.625,84.15,83.6,83.925,218
20090601|2009-02-05 10:30,5,83.925,84.125,83.9,84.025,119
20090601|2009-02-05 11:00,5,84.1,84.2,84,84.175,77
20090601|2009-02-05 11:30,5,84.2,84.2,84.05,84.1,25
20090601|2009-02-05 12:00,5,84.15,84.75,84.15,84.45,319
20090601|2009-02-05 12:30,5,84.5,84.625,84.2,84.2,262
20090601|2009-02-05 13:00,5,84.225,84.25,84.025,84.25,243
20090601|2009-02-05 13:30,5,84.25,84.25,84.1,84.1,31
20090601|2009-02-05 14:00,5,84.05,84.125,83.975,83.975,23
20090601|2009-02-05 14:30,5,84.025,84.025,84,84,2
20090601|2009-02-05 15:00,5,84.1,84.1,84.1,84.1,1
20090601|2009-02-05 15:30,5,83.95,83.95,83.95,83.95,3
20090601|2009-02-05 18:00,6,84.1,84.1,84.1,84.1,2
20090601|2009-02-05 18:30,6,84.1,84.1,84.1,84.1,1
20090601|2009-02-05 19:30,6,84.1,84.1,84.1,84.1,2
20090601|2009-02-05 20:30,6,84.125,84.125,84.125,84.125,2
20090601|2009-02-05 22:00,6,84.15,84.25,84.15,84.25,2
20090601|2009-02-06 00:00,6,84.2,84.225,84.2,84.225,2
20090601|2009-02-06 07:00,6,84.15,84.15,84.15,84.15,2
20090601|2009-02-06 07:30,6,84.15,84.15,84.025,84.05,18
20090601|2009-02-06 08:00,6,83.95,84,83.825,83.825,25
20090601|2009-02-06 08:30,6,83.925,84.125,83.925,84.1,112
20090601|2009-02-06 09:00,6,84.125,84.35,83.95,84.35,123
20090601|2009-02-06 09:30,6,84.275,84.35,84.15,84.25,88
20090601|2009-02-06 10:00,6,84.3,84.5,84.2,84.2,113
20090601|2009-02-06 10:30,6,84.35,84.4,84.25,84.3,85
20090601|2009-02-06 11:00,6,84.275,84.325,84.15,84.25,29
20090601|2009-02-06 11:30,6,84.25,84.25,84.15,84.2,38
20090601|2009-02-06 12:00,6,84.175,84.425,84.175,84.35,98
20090601|2009-02-06 12:30,6,84.4,84.5,83.975,84.1,96
20090601|2009-02-06 13:00,6,84.15,84.15,84,84,74
20090601|2009-02-06 13:30,6,84.05,84.05,83.9,84,11
20090601|2009-02-09 09:00,9,84.375,84.475,84.05,84.4,201
20090601|2009-02-09 09:30,9,84.375,84.85,84.375,84.85,147
20090601|2009-02-09 10:00,9,84.8,84.875,84.7,84.725,125
20090601|2009-02-09 10:30,9,84.725,84.75,84.675,84.7,41
20090601|2009-02-09 11:00,9,84.65,84.725,84.575,84.7,118
20090601|2009-02-09 11:30,9,84.7,84.9,84.65,84.75,60
20090601|2009-02-09 12:00,9,84.875,85.1,84.825,85.075,160
20090601|2009-02-09 12:30,9,85.075,85.175,84.95,84.95,116
20090601|2009-02-09 13:00,9,84.95,85,84.9,84.9,77
20090601|2009-02-09 13:30,9,84.95,85,84.95,84.95,4
20090601|2009-02-09 14:30,9,84.975,84.975,84.975,84.975,7
20090601|2009-02-09 15:00,9,84.9,84.9,84.9,84.9,2
20090601|2009-02-09 21:30,10,84.85,84.85,84.85,84.85,1
20090601|2009-02-10 00:30,10,84.95,84.95,84.95,84.95,1
20090601|2009-02-10 01:30,10,85,85,85,85,1
20090601|2009-02-10 02:30,10,85.05,85.05,85.05,85.05,20
20090601|2009-02-10 04:30,10,85.075,85.1,85.075,85.1,4
20090601|2009-02-10 05:00,10,85.05,85.05,85.05,85.05,2
20090601|2009-02-10 06:00,10,85.125,85.125,85.125,85.125,4
20090601|2009-02-10 06:30,10,85.25,85.25,85.25,85.25,4
20090601|2009-02-10 07:00,10,85.3,85.4,85.3,85.4,6
20090601|2009-02-10 07:30,10,85.375,85.5,85.375,85.4,4
20090601|2009-02-10 08:00,10,85.375,85.45,85.35,85.35,46
20090601|2009-02-10 08:30,10,85.4,85.525,85.35,85.525,65
20090601|2009-02-10 09:00,10,85.525,86,85.525,85.925,405
20090601|2009-02-10 09:30,10,85.875,85.95,85.8,85.85,794
20090601|2009-02-10 10:00,10,85.875,85.925,85.2,85.5,419
20090601|2009-02-10 10:30,10,85.5,85.55,85.35,85.45,863
20090601|2009-02-10 11:00,10,85.45,85.475,85.425,85.425,146
20090601|2009-02-10 11:30,10,85.45,85.6,85.35,85.575,202
20090601|2009-02-10 12:00,10,85.575,85.6,85.4,85.45,316
20090601|2009-02-10 12:30,10,85.45,85.6,85.4,85.45,707
20090601|2009-02-10 13:00,10,85.6,85.65,85.45,85.45,237
20090601|2009-02-10 13:30,10,85.45,85.475,85.45,85.45,175
20090601|2009-02-10 14:00,10,85.475,85.475,85.45,85.45,123
20090601|2009-02-10 14:30,10,85.45,85.45,85.4,85.4,85
20090601|2009-02-10 15:00,10,85.4,85.4,85.4,85.4,6
20090601|2009-02-10 15:30,10,85.4,85.4,85.4,85.4,1
20090601|2009-02-10 17:00,11,85.25,85.25,85.25,85.25,1
20090601|2009-02-10 17:30,11,85.25,85.25,85.25,85.25,3
20090601|2009-02-10 18:30,11,85.375,85.375,85.375,85.375,2
20090601|2009-02-10 19:00,11,85.45,85.45,85.4,85.4,2
20090601|2009-02-10 19:30,11,85.375,85.375,85.375,85.375,2
20090601|2009-02-11 01:30,11,85.55,85.55,85.55,85.55,1
20090601|2009-02-11 05:00,11,85.6,85.6,85.6,85.6,1
20090601|2009-02-11 05:30,11,85.6,85.6,85.6,85.6,2
20090601|2009-02-11 06:00,11,85.525,85.525,85.45,85.45,13
20090601|2009-02-11 06:30,11,85.475,85.475,85.475,85.475,11
20090601|2009-02-11 07:00,11,85.575,85.6,85.475,85.475,9
20090601|2009-02-11 07:30,11,85.6,85.65,85.6,85.625,18
20090601|2009-02-11 08:00,11,85.6,85.6,85.525,85.6,36
20090601|2009-02-11 08:30,11,85.55,85.7,85.55,85.65,23
20090601|2009-02-11 09:00,11,85.7,85.775,85.2,85.35,509
20090601|2009-02-11 09:30,11,85.4,85.45,85.25,85.375,151
20090601|2009-02-11 10:00,11,85.375,85.5,85.35,85.425,226
20090601|2009-02-11 10:30,11,85.5,85.625,85.5,85.5,63
20090601|2009-02-11 11:00,11,85.425,85.475,85.375,85.425,73
20090601|2009-02-11 11:30,11,85.375,85.5,85.375,85.4,85
20090601|2009-02-11 12:00,11,85.425,85.55,85.425,85.45,48
20090601|2009-02-11 12:30,11,85.475,85.475,85.175,85.225,795
20090601|2009-02-11 13:00,11,85.2,85.25,85.1,85.175,286
20090601|2009-02-11 13:30,11,85.175,85.2,85.125,85.2,58
20090601|2009-02-11 14:00,11,85.2,85.25,85.175,85.25,16
20090601|2009-02-11 14:30,11,85.2,85.25,85.125,85.125,12
20090601|2009-02-11 15:30,11,85.3,85.3,85.3,85.3,1
20090601|2009-02-11 20:00,12,85.25,85.25,85.25,85.25,1
20090601|2009-02-11 22:30,12,85.25,85.25,85.25,85.25,2
20090601|2009-02-12 01:30,12,85.225,85.225,85.225,85.225,16
20090601|2009-02-12 04:00,12,85.25,85.25,85.25,85.25,1
20090601|2009-02-12 05:00,12,85.225,85.225,85.225,85.225,4
20090601|2009-02-12 06:00,12,85.225,85.225,85.225,85.225,10
20090601|2009-02-12 06:30,12,85.3,85.3,85.3,85.3,9
20090601|2009-02-12 07:00,12,85.3,85.3,85.3,85.3,4
20090601|2009-02-12 07:30,12,85.3,85.3,85.25,85.25,27
20090601|2009-02-12 08:00,12,85.25,85.25,84.9,84.95,101
20090601|2009-02-12 08:30,12,84.95,85,84.75,84.75,124
20090601|2009-02-12 09:00,12,84.75,84.825,84.4,84.8,305
20090601|2009-02-12 09:30,12,84.825,84.975,84.75,84.75,207
20090601|2009-02-12 10:00,12,84.775,84.925,84.75,84.875,212
20090601|2009-02-12 10:30,12,84.9,85.175,84.875,84.975,137
20090601|2009-02-12 11:00,12,85,85.2,85,85.2,77
20090601|2009-02-12 11:30,12,85.225,85.525,85.225,85.375,183
20090601|2009-02-12 12:00,12,85.3,85.375,85.125,85.2,146
20090601|2009-02-12 12:30,12,85.225,85.425,85.15,85.175,150
20090601|2009-02-12 13:00,12,85.275,85.3,85.075,85.075,44
20090601|2009-02-12 13:30,12,85.2,85.2,85.025,85.1,22
20090601|2009-02-12 14:00,12,85.025,85.175,85.025,85.175,29
20090601|2009-02-12 14:30,12,85.25,85.375,85.25,85.375,3
20090601|2009-02-12 15:00,12,85.375,85.4,85.375,85.4,10
20090601|2009-02-12 15:30,12,85.175,85.175,85.05,85.05,3
20090601|2009-02-12 17:00,13,85.4,85.4,85.4,85.4,5
20090601|2009-02-12 18:00,13,85.275,85.275,85.2,85.2,6
20090601|2009-02-12 18:30,13,85.3,85.3,85.3,85.3,4
20090601|2009-02-12 19:00,13,85.25,85.325,85.25,85.325,2
20090601|2009-02-12 20:30,13,85.2,85.2,85.2,85.2,5
20090601|2009-02-13 01:30,13,85.3,85.3,85.3,85.3,1
20090601|2009-02-13 02:00,13,85.4,85.4,85.4,85.4,5
20090601|2009-02-13 07:00,13,85.425,85.525,85.425,85.525,16
20090601|2009-02-13 07:30,13,85.525,85.525,85.525,85.525,2
20090601|2009-02-13 08:00,13,85.45,85.475,85.45,85.475,2
20090601|2009-02-13 08:30,13,85.45,85.45,85.3,85.4,35
20090601|2009-02-13 09:00,13,85.4,85.5,85.2,85.3,142
20090601|2009-02-13 09:30,13,85.35,85.475,85.15,85.175,76
20090601|2009-02-13 10:00,13,85.15,85.175,84.975,85.05,80
20090601|2009-02-13 10:30,13,85.125,85.125,84.95,84.95,142
20090601|2009-02-13 11:00,13,84.925,85,84.85,85,382
20090601|2009-02-13 11:30,13,85.05,85.075,84.8,84.875,89
20090601|2009-02-13 12:00,13,84.875,84.95,84.825,84.825,63
20090601|2009-02-13 12:30,13,84.925,84.95,84.775,84.775,116
20090601|2009-02-13 13:00,13,84.775,84.9,84.775,84.9,58
20090601|2009-02-13 13:30,13,84.9,84.9,84.825,84.9,10
20090601|2009-02-16 17:00,17,84.25,84.25,84.25,84.25,1
20090601|2009-02-16 17:30,17,84.4,84.4,84.4,84.4,20
20090601|2009-02-16 18:00,17,84.375,84.375,84.375,84.375,1
20090601|2009-02-16 18:30,17,84.375,84.375,84.375,84.375,1
20090601|2009-02-16 20:00,17,84.4,84.45,84.4,84.45,5
20090601|2009-02-16 20:30,17,84.25,84.25,84.25,84.25,6
20090601|2009-02-16 21:30,17,84.175,84.175,84.175,84.175,1
20090601|2009-02-16 22:00,17,84.175,84.175,84.175,84.175,2
20090601|2009-02-17 00:30,17,84.2,84.2,84.2,84.2,2
20090601|2009-02-17 03:00,17,84.35,84.35,84.35,84.35,3
20090601|2009-02-17 03:30,17,84.375,84.375,84.375,84.375,2
20090601|2009-02-17 04:30,17,84.425,84.425,84.425,84.425,5
20090601|2009-02-17 05:00,17,84.3,84.3,84.3,84.3,6
20090601|2009-02-17 05:30,17,84.3,84.35,84.3,84.35,22
20090601|2009-02-17 06:00,17,84.35,84.35,84.35,84.35,24
20090601|2009-02-17 07:00,17,84.2,84.2,84.125,84.125,12
20090601|2009-02-17 07:30,17,84.125,84.125,83.9,83.925,67
20090601|2009-02-17 08:00,17,83.85,83.85,83.475,83.775,129
20090601|2009-02-17 08:30,17,83.8,83.8,83.7,83.8,131
20090601|2009-02-17 09:00,17,83.8,83.95,82.375,82.775,599
20090601|2009-02-17 09:30,17,82.775,82.775,82.1,82.5,219
20090601|2009-02-17 10:00,17,82.425,82.65,82.3,82.625,138
20090601|2009-02-17 10:30,17,82.5,82.65,82.35,82.35,82
20090601|2009-02-17 11:00,17,82.35,82.5,82.2,82.25,136
20090601|2009-02-17 11:30,17,82.275,82.55,82.275,82.425,138
20090601|2009-02-17 12:00,17,82.475,82.475,82.175,82.2,129
20090601|2009-02-17 12:30,17,82.25,82.6,82.2,82.35,219
20090601|2009-02-17 13:00,17,82.45,82.5,82.25,82.5,100
20090601|2009-02-17 13:30,17,82.4,82.4,82.4,82.4,3
20090601|2009-02-17 14:00,17,82.2,82.2,82.2,82.2,10
20090601|2009-02-17 14:30,17,82.3,82.3,82.25,82.25,14
20090601|2009-02-17 15:00,17,82.175,82.175,82.1,82.1,26
20090601|2009-02-17 15:30,17,82.15,82.15,82,82,5
20090601|2009-02-17 17:00,18,82,82,82,82,30
20090601|2009-02-17 17:30,18,82.025,82.025,81.975,81.975,3
20090601|2009-02-17 18:00,18,82,82,81.9,81.9,19
20090601|2009-02-17 19:00,18,82,82,82,82,1
20090601|2009-02-17 20:30,18,82.125,82.125,82.075,82.075,2
20090601|2009-02-18 00:30,18,82.075,82.075,82.075,82.075,1
20090601|2009-02-18 05:30,18,82.2,82.2,82.2,82.2,1
20090601|2009-02-18 06:30,18,82.15,82.15,82.075,82.075,3
20090601|2009-02-18 07:00,18,82.2,82.2,82.2,82.2,12
20090601|2009-02-18 07:30,18,82.2,82.3,82.2,82.25,28
20090601|2009-02-18 08:00,18,82.3,82.45,82.275,82.275,105
20090601|2009-02-18 08:30,18,82.35,82.45,82.225,82.375,151
20090601|2009-02-18 09:00,18,82.25,82.3,82.025,82.25,172
20090601|2009-02-18 09:30,18,82.3,82.6,82.25,82.25,170
20090601|2009-02-18 10:00,18,82.3,82.425,82.15,82.35,56
20090601|2009-02-18 10:30,18,82.425,82.45,82.35,82.425,36
20090601|2009-02-18 11:00,18,82.45,82.55,82.325,82.325,31
20090601|2009-02-18 11:30,18,82.4,82.45,82.25,82.375,41
20090601|2009-02-18 12:00,18,82.425,82.45,82.15,82.2,160
20090601|2009-02-18 12:30,18,82.2,82.2,81.05,81.15,308
20090601|2009-02-18 13:00,18,81.075,81.175,81.025,81.05,109
20090601|2009-02-18 13:30,18,81.175,81.225,81.15,81.15,6
20090601|2009-02-18 14:00,18,81.225,81.3,81.175,81.3,29
20090601|2009-02-18 14:30,18,81.175,81.275,81.175,81.2,7
20090601|2009-02-18 15:00,18,81.15,81.15,81.05,81.05,44
20090601|2009-02-18 15:30,18,81.05,81.05,81.025,81.025,16
20090601|2009-02-18 17:00,19,81,81,81,81,33
20090601|2009-02-18 17:30,19,81,81,81,81,4
20090601|2009-02-18 18:00,19,81,81,81,81,12
20090601|2009-02-18 19:00,19,81.075,81.075,81.075,81.075,1
20090601|2009-02-18 19:30,19,81,81,80.95,80.95,10
20090601|2009-02-18 20:00,19,80.95,80.95,80.95,80.95,15
20090601|2009-02-18 20:30,19,81,81,81,81,2
20090601|2009-02-18 21:00,19,80.95,80.95,80.9,80.9,54
20090601|2009-02-18 21:30,19,80.9,80.9,80.9,80.9,6
20090601|2009-02-18 22:30,19,81.1,81.1,81.1,81.1,50
20090601|2009-02-19 00:30,19,81,81,81,81,2
20090601|2009-02-19 01:00,19,80.95,80.95,80.925,80.925,3
20090601|2009-02-19 02:00,19,80.9,80.9,80.9,80.9,1
20090601|2009-02-19 02:30,19,80.9,80.9,80.8,80.8,19
20090601|2009-02-19 03:00,19,80.8,80.8,80.725,80.725,34
20090601|2009-02-19 04:30,19,80.85,80.85,80.85,80.85,1
20090601|2009-02-19 05:30,19,80.85,80.85,80.85,80.85,6
20090601|2009-02-19 06:30,19,80.85,80.9,80.85,80.9,42
20090601|2009-02-19 07:00,19,80.95,81.075,80.95,81.075,41
20090601|2009-02-19 07:30,19,81.075,81.5,81,81.4,107
20090601|2009-02-19 08:00,19,81.4,81.675,81.4,81.6,110
20090601|2009-02-19 08:30,19,81.7,81.75,81.6,81.7,57
20090601|2009-02-19 09:00,19,81.8,82.075,81.7,81.8,392
20090601|2009-02-19 09:30,19,81.75,81.9,81.6,81.675,310
20090601|2009-02-19 10:00,19,81.675,81.975,81.65,81.85,186
20090601|2009-02-19 10:30,19,81.925,81.925,81.675,81.7,72
20090601|2009-02-19 11:00,19,81.625,81.725,81.55,81.675,134
20090601|2009-02-19 11:30,19,81.625,81.825,81.625,81.825,28
20090601|2009-02-19 12:00,19,81.85,82.35,81.85,82.25,165
20090601|2009-02-19 12:30,19,82.375,82.55,82.125,82.525,265
20090601|2009-02-19 13:00,19,82.6,82.65,82.475,82.525,82
20090601|2009-02-19 13:30,19,82.425,82.475,82.425,82.425,16
20090601|2009-02-19 14:00,19,82.5,82.5,82.4,82.475,5
20090601|2009-02-19 14:30,19,82.4,82.4,82.4,82.4,23
20090601|2009-02-19 15:00,19,82.4,82.4,82.35,82.35,46
20090601|2009-02-19 15:30,19,82.325,82.325,82.225,82.225,24
20090601|2009-02-19 17:00,20,82.125,82.125,82.125,82.125,20
20090601|2009-02-19 17:30,20,82,82,82,82,5
20090601|2009-02-19 18:00,20,82.175,82.175,82.175,82.175,1
20090601|2009-02-19 18:30,20,82.175,82.175,82.175,82.175,40
20090601|2009-02-19 20:00,20,82,82.15,81.95,82.15,14
20090601|2009-02-19 20:30,20,82.175,82.175,82.175,82.175,2
20090601|2009-02-19 21:00,20,82,82,81.975,81.975,10
20090601|2009-02-20 02:00,20,81.95,81.95,81.95,81.95,7
20090601|2009-02-20 04:30,20,81.95,81.95,81.95,81.95,6
20090601|2009-02-20 05:00,20,81.95,81.95,81.9,81.9,14
20090601|2009-02-20 06:00,20,81.9,81.9,81.9,81.9,22
20090601|2009-02-20 06:30,20,81.875,81.875,81.8,81.8,43
20090601|2009-02-20 07:00,20,81.8,81.8,81.8,81.8,39
20090601|2009-02-20 07:30,20,81.8,81.875,81.75,81.75,31
20090601|2009-02-20 08:00,20,81.7,81.7,81.475,81.475,162
20090601|2009-02-20 08:30,20,81.4,81.625,81.375,81.575,115
20090601|2009-02-20 09:00,20,81.6,82.075,81.475,81.825,558
20090601|2009-02-20 09:30,20,81.75,81.95,81.7,81.8,173
20090601|2009-02-20 10:00,20,81.8,81.8,81.15,81.15,197
20090601|2009-02-20 10:30,20,81.1,81.25,80.8,81.225,208
20090601|2009-02-20 11:00,20,81.2,81.4,81.175,81.3,67
20090601|2009-02-20 11:30,20,81.275,81.35,80.7,80.7,299
20090601|2009-02-20 12:00,20,80.7,80.85,80.5,80.85,221
20090601|2009-02-20 12:30,20,80.875,81.675,80.65,81.5,136
20090601|2009-02-20 13:00,20,81.525,81.85,81.4,81.825,203
20090601|2009-02-20 13:30,20,81.8,81.975,81.7,81.925,114
20090601|2009-02-23 09:00,23,82,82.275,81.925,81.975,251
20090601|2009-02-23 09:30,23,81.975,82.175,81.7,82,133
20090601|2009-02-23 10:00,23,81.9,82,81.75,81.9,73
20090601|2009-02-23 10:30,23,81.85,81.9,81.45,81.575,64
20090601|2009-02-23 11:00,23,81.55,81.7,81.425,81.425,120
20090601|2009-02-23 11:30,23,81.4,81.525,81.15,81.175,100
20090601|2009-02-23 12:00,23,81.175,81.7,81.175,81.65,51
20090601|2009-02-23 12:30,23,81.675,82.1,81.6,82.075,156
20090601|2009-02-23 13:00,23,82,82.05,81.85,82,108
20090601|2009-02-23 13:30,23,81.975,81.975,81.825,81.85,13
20090601|2009-02-23 14:00,23,81.7,81.7,81.7,81.7,10
20090601|2009-02-23 14:30,23,81.55,81.55,81.55,81.55,11
20090601|2009-02-23 15:00,23,81.475,81.475,81.45,81.475,14
20090601|2009-02-23 17:00,24,81.325,81.325,81.325,81.325,3
20090601|2009-02-23 18:00,24,81.5,81.5,81.5,81.5,9
20090601|2009-02-23 18:30,24,81.5,81.5,81.5,81.5,1
20090601|2009-02-23 19:00,24,81.6,81.6,81.6,81.6,6
20090601|2009-02-23 21:00,24,81.55,81.55,81.5,81.5,3
20090601|2009-02-23 21:30,24,81.5,81.5,81.5,81.5,1
20090601|2009-02-23 22:00,24,81.6,81.6,81.6,81.6,5
20090601|2009-02-24 00:00,24,81.6,81.6,81.6,81.6,5
20090601|2009-02-24 02:30,24,81.7,81.7,81.7,81.7,14
20090601|2009-02-24 05:00,24,81.675,81.75,81.675,81.75,10
20090601|2009-02-24 06:00,24,81.6,81.65,81.6,81.65,15
20090601|2009-02-24 06:30,24,81.6,81.65,81.6,81.65,6
20090601|2009-02-24 07:30,24,81.65,81.65,81.6,81.6,18
20090601|2009-02-24 08:00,24,81.625,81.625,81.625,81.625,10
20090601|2009-02-24 08:30,24,81.725,82.075,81.625,81.975,53
20090601|2009-02-24 09:00,24,81.925,82.2,81.75,82.125,119
20090601|2009-02-24 09:30,24,82.1,82.625,82.1,82.575,298
20090601|2009-02-24 10:00,24,82.6,83.025,82.45,83,273
20090601|2009-02-24 10:30,24,83,83.225,82.65,82.775,348
20090601|2009-02-24 11:00,24,82.7,83.05,82.7,82.9,92
20090601|2009-02-24 11:30,24,82.9,83.35,82.9,83.2,195
20090601|2009-02-24 12:00,24,83.2,83.4,82.95,83.3,182
20090601|2009-02-24 12:30,24,83.35,83.5,83.15,83.375,294
20090601|2009-02-24 13:00,24,83.3,83.475,83.25,83.325,43
20090601|2009-02-24 13:30,24,83.4,83.45,83.325,83.4,23
20090601|2009-02-24 14:00,24,83.45,83.45,83.45,83.45,1
20090601|2009-02-24 15:00,24,83.475,83.5,83.475,83.5,18
20090601|2009-02-24 15:30,24,83.5,83.5,83.475,83.5,5
20090601|2009-02-24 17:30,25,83.325,83.325,83.25,83.25,40
20090601|2009-02-24 18:00,25,83.25,83.25,83.25,83.25,15
20090601|2009-02-24 19:00,25,83.3,83.3,83.25,83.25,2
20090601|2009-02-24 21:00,25,83.3,83.3,83.25,83.25,27
20090601|2009-02-24 21:30,25,83.2,83.2,83.2,83.2,1
20090601|2009-02-25 06:30,25,83.225,83.225,83.175,83.175,2
20090601|2009-02-25 07:00,25,83.125,83.125,83.1,83.1,3
20090601|2009-02-25 08:00,25,83.3,83.325,83.1,83.25,33
20090601|2009-02-25 08:30,25,83.225,83.3,83.125,83.225,40
20090601|2009-02-25 09:00,25,83.125,83.15,82.75,83.15,169
20090601|2009-02-25 09:30,25,82.925,83,82.725,82.8,127
20090601|2009-02-25 10:00,25,82.8,83.075,82.7,83.075,103
20090601|2009-02-25 10:30,25,83.125,83.25,83,83.05,41
20090601|2009-02-25 11:00,25,82.9,83.075,82.825,82.825,60
20090601|2009-02-25 11:30,25,82.8,82.9,82.7,82.8,28
20090601|2009-02-25 12:00,25,82.85,82.95,82.85,82.9,67
20090601|2009-02-25 12:30,25,82.875,83.35,82.875,82.95,256
20090601|2009-02-25 13:00,25,82.975,83,82.9,82.975,93
20090601|2009-02-25 13:30,25,83,83.2,83,83.075,7
20090601|2009-02-25 14:00,25,83.15,83.25,83.15,83.25,6
20090601|2009-02-25 14:30,25,83.3,83.3,83.2,83.2,16
20090601|2009-02-25 15:00,25,83.15,83.15,83.05,83.05,15
20090601|2009-02-25 15:30,25,83.05,83.075,83.05,83.075,11
20090601|2009-02-25 18:00,26,83.1,83.3,83.1,83.3,8
20090601|2009-02-25 19:30,26,83.15,83.15,83.15,83.15,1
20090601|2009-02-25 20:30,26,83.025,83.025,83.025,83.025,1
20090601|2009-02-25 21:00,26,83.075,83.075,83.05,83.05,2
20090601|2009-02-25 22:00,26,83,83,83,83,2
20090601|2009-02-26 02:00,26,82.95,82.975,82.95,82.975,3
20090601|2009-02-26 03:00,26,83,83,83,83,4
20090601|2009-02-26 05:30,26,83.25,83.275,83.25,83.275,4
20090601|2009-02-26 06:00,26,83.325,83.375,83.325,83.375,7
20090601|2009-02-26 06:30,26,83.375,83.375,83.175,83.35,8
20090601|2009-02-26 07:00,26,83.325,83.35,83.3,83.3,9
20090601|2009-02-26 07:30,26,83.35,83.45,83.3,83.45,13
20090601|2009-02-26 08:00,26,83.325,83.5,83.325,83.4,22
20090601|2009-02-26 08:30,26,83.5,83.6,83.375,83.6,33
20090601|2009-02-26 09:00,26,83.65,84,83.6,83.875,136
20090601|2009-02-26 09:30,26,83.9,84.125,83.75,83.8,99
20090601|2009-02-26 10:00,26,83.825,83.825,83.55,83.75,56
20090601|2009-02-26 10:30,26,83.7,83.725,83.5,83.5,48
20090601|2009-02-26 11:00,26,83.525,83.625,83.3,83.3,72
20090601|2009-02-26 11:30,26,83.3,83.725,83.3,83.6,41
20090601|2009-02-26 12:00,26,83.5,83.5,83.4,83.5,117
20090601|2009-02-26 12:30,26,83.55,84,83.55,83.875,229
20090601|2009-02-26 13:00,26,83.9,83.9,83.75,83.875,249
20090601|2009-02-26 13:30,26,83.925,83.925,83.6,83.675,9
20090601|2009-02-26 14:00,26,83.6,83.7,83.6,83.65,14
20090601|2009-02-26 14:30,26,83.625,83.625,83.625,83.625,1
20090601|2009-02-26 15:00,26,83.6,83.7,83.6,83.675,9
20090601|2009-02-26 15:30,26,83.75,83.75,83.75,83.75,1
20090601|2009-02-26 17:00,27,83.75,83.75,83.75,83.75,4
20090601|2009-02-26 17:30,27,83.675,83.675,83.675,83.675,5
20090601|2009-02-26 18:00,27,83.675,83.675,83.65,83.65,12
20090601|2009-02-26 18:30,27,83.65,83.65,83.65,83.65,26
20090601|2009-02-26 19:00,27,83.675,83.75,83.675,83.75,3
20090601|2009-02-26 19:30,27,83.65,83.75,83.65,83.65,18
20090601|2009-02-27 04:30,27,83.8,83.8,83.8,83.8,20
20090601|2009-02-27 05:00,27,83.875,83.9,83.85,83.9,4
20090601|2009-02-27 05:30,27,83.9,83.9,83.9,83.9,2
20090601|2009-02-27 06:00,27,83.9,83.9,83.625,83.625,32
20090601|2009-02-27 06:30,27,83.625,83.65,83.575,83.575,9
20090601|2009-02-27 07:00,27,83.5,83.525,83.4,83.475,126
20090601|2009-02-27 07:30,27,83.475,83.475,83.275,83.45,90
20090601|2009-02-27 08:00,27,83.475,83.6,83.45,83.5,76
20090601|2009-02-27 08:30,27,83.55,83.65,83.425,83.6,300
20090601|2009-02-27 09:00,27,83.65,84.05,83.45,83.825,301
20090601|2009-02-27 09:30,27,83.8,84.1,83.65,84,234
20090601|2009-02-27 10:00,27,84.025,84.25,83.975,84.2,201
20090601|2009-02-27 10:30,27,84.2,84.425,84.1,84.175,233
20090601|2009-02-27 11:00,27,84.2,84.25,83.625,83.625,98
20090601|2009-02-27 11:30,27,83.65,83.95,83.6,83.95,64
20090601|2009-02-27 12:00,27,83.925,84,83.725,83.875,87
20090601|2009-02-27 12:30,27,83.75,84.05,83.65,83.925,157
20090601|2009-02-27 13:00,27,83.875,84,83.7,83.8,213
20090601|2009-02-27 13:30,27,83.8,83.85,83.7,83.85,45
20090601|2009-03-02 09:00,2,83.6,83.7,82.9,83,720
20090601|2009-03-02 09:30,2,83.025,83.125,82.425,82.425,263
20090601|2009-03-02 10:00,2,82.525,82.725,82.35,82.35,213
20090601|2009-03-02 10:30,2,82.325,82.4,81.875,82,209
20090601|2009-03-02 11:00,2,82,82.3,81.85,82.3,249
20090601|2009-03-02 11:30,2,82.3,82.4,82.2,82.2,129
20090601|2009-03-02 12:00,2,82.325,82.4,82.2,82.2,40
20090601|2009-03-02 12:30,2,82.125,82.225,82.075,82.125,213
20090601|2009-03-02 13:00,2,82.2,82.5,82.2,82.425,142
20090601|2009-03-02 13:30,2,82.45,82.5,82.4,82.5,31
20090601|2009-03-02 14:00,2,82.35,82.35,82.2,82.225,14
20090601|2009-03-02 14:30,2,82.2,82.2,82.175,82.2,44
20090601|2009-03-02 15:00,2,82.25,82.4,82.25,82.375,13
20090601|2009-03-02 15:30,2,82.35,82.35,82.2,82.2,12
20090601|2009-03-02 17:00,3,82.2,82.2,82.2,82.2,7
20090601|2009-03-02 18:00,3,82.4,82.475,82.3,82.3,5
20090601|2009-03-02 20:00,3,82.5,82.5,82.5,82.5,5
20090601|2009-03-02 23:00,3,82.5,82.5,82.5,82.5,2
20090601|2009-03-02 23:30,3,82.5,82.5,82.5,82.5,1
20090601|2009-03-03 03:00,3,82.375,82.375,82.375,82.375,1
20090601|2009-03-03 05:00,3,82.425,82.425,82.425,82.425,4
20090601|2009-03-03 06:00,3,82.6,82.6,82.5,82.5,4
20090601|2009-03-03 06:30,3,82.6,82.6,82.6,82.6,1
20090601|2009-03-03 07:00,3,82.6,82.65,82.55,82.6,23
20090601|2009-03-03 07:30,3,82.6,82.6,82.55,82.6,12
20090601|2009-03-03 08:00,3,82.6,82.65,82.6,82.65,5
20090601|2009-03-03 08:30,3,82.625,82.7,82.55,82.65,39
20090601|2009-03-03 09:00,3,82.575,82.85,82.575,82.8,191
20090601|2009-03-03 09:30,3,82.8,82.9,82.65,82.75,133
20090601|2009-03-03 10:00,3,82.75,82.75,82.45,82.675,190
20090601|2009-03-03 10:30,3,82.625,82.625,82.35,82.35,162
20090601|2009-03-03 11:00,3,82.4,82.8,82.4,82.8,233
20090601|2009-03-03 11:30,3,82.775,82.825,82.575,82.575,56
20090601|2009-03-03 12:00,3,82.55,82.65,82.4,82.55,61
20090601|2009-03-03 12:30,3,82.55,82.6,82.05,82.5,262
20090601|2009-03-03 13:00,3,82.5,82.525,82.4,82.5,286
20090601|2009-03-03 13:30,3,82.55,82.575,82.5,82.5,65
20090601|2009-03-03 14:00,3,82.55,82.55,82.4,82.4,28
20090601|2009-03-03 14:30,3,82.475,82.475,82.375,82.375,53
20090601|2009-03-03 15:00,3,82.35,82.35,82.275,82.275,10
20090601|2009-03-03 15:30,3,82.275,82.275,82.275,82.275,3
20090601|2009-03-03 18:30,4,82.125,82.125,82.125,82.125,1
20090601|2009-03-03 19:00,4,82.125,82.125,82.125,82.125,1
20090601|2009-03-03 20:00,4,82.225,82.225,82.2,82.225,9
20090601|2009-03-04 02:30,4,82.3,82.3,82.3,82.3,2
20090601|2009-03-04 04:30,4,82.4,82.4,82.4,82.4,1
20090601|2009-03-04 05:00,4,82.625,82.625,82.625,82.625,4
20090601|2009-03-04 05:30,4,82.575,82.625,82.575,82.575,6
20090601|2009-03-04 06:00,4,82.625,82.75,82.625,82.75,27
20090601|2009-03-04 06:30,4,82.725,82.8,82.725,82.8,12
20090601|2009-03-04 07:00,4,82.8,82.825,82.725,82.825,12
20090601|2009-03-04 07:30,4,82.825,83.025,82.75,83,65
20090601|2009-03-04 08:00,4,82.925,83.4,82.925,83.3,65
20090601|2009-03-04 08:30,4,83.425,83.5,83.3,83.35,67
20090601|2009-03-04 09:00,4,83.35,83.825,83.025,83.325,375
20090601|2009-03-04 09:30,4,83.375,83.475,83.1,83.1,318
20090601|2009-03-04 10:00,4,83.1,83.35,83.025,83.35,265
20090601|2009-03-04 10:30,4,83.375,83.4,83.2,83.3,94
20090601|2009-03-04 11:00,4,83.3,83.35,83.025,83.225,168
20090601|2009-03-04 11:30,4,83.25,83.35,83.05,83.05,146
20090601|2009-03-04 12:00,4,83.1,83.225,82.9,83.225,94
20090601|2009-03-04 12:30,4,83.175,83.175,82.95,82.95,135
20090601|2009-03-04 13:00,4,83.025,83.275,82.975,83.2,67
20090601|2009-03-04 13:30,4,83.175,83.175,83.175,83.175,2
20090601|2009-03-04 14:00,4,83.35,83.35,83.35,83.35,3
20090601|2009-03-04 14:30,4,83.225,83.225,83.225,83.225,1
20090601|2009-03-04 15:00,4,83.15,83.15,83.15,83.15,4
20090601|2009-03-04 17:00,5,83.2,83.35,83.15,83.15,13
20090601|2009-03-04 19:00,5,83.15,83.15,83.15,83.15,2
20090601|2009-03-04 19:30,5,83.1,83.1,83.1,83.1,4
20090601|2009-03-04 20:00,5,83.125,83.125,83.1,83.1,8
20090601|2009-03-04 21:00,5,83.05,83.05,83.05,83.05,5
20090601|2009-03-05 00:30,5,83.15,83.15,83.15,83.15,1
20090601|2009-03-05 02:30,5,83.175,83.175,83.175,83.175,1
20090601|2009-03-05 03:00,5,83.1,83.1,83.1,83.1,1
20090601|2009-03-05 03:30,5,83.05,83.05,83.05,83.05,1
20090601|2009-03-05 04:30,5,83,83,83,83,1
20090601|2009-03-05 05:00,5,83,83,83,83,1
20090601|2009-03-05 05:30,5,82.95,82.95,82.95,82.95,6
20090601|2009-03-05 06:00,5,82.975,82.975,82.9,82.9,11
20090601|2009-03-05 06:30,5,82.9,82.9,82.9,82.9,13
20090601|2009-03-05 07:00,5,82.9,82.9,82.8,82.9,33
20090601|2009-03-05 07:30,5,82.825,82.825,82.575,82.6,41
20090601|2009-03-05 08:00,5,82.65,82.8,82.65,82.7,10
20090601|2009-03-05 08:30,5,82.7,82.9,82.625,82.9,33
20090601|2009-03-05 09:00,5,82.95,83,81.925,82.175,430
20090601|2009-03-05 09:30,5,82.225,82.475,82.2,82.3,241
20090601|2009-03-05 10:00,5,82.275,82.35,81.975,82,212
20090601|2009-03-05 10:30,5,81.975,82.275,81.9,82.05,84
20090601|2009-03-05 11:00,5,82.125,82.275,81.975,82.275,109
20090601|2009-03-05 11:30,5,82.275,82.375,82.125,82.3,163
20090601|2009-03-05 12:00,5,82.35,82.45,82.25,82.3,92
20090601|2009-03-05 12:30,5,82.3,82.35,82.2,82.325,91
20090601|2009-03-05 13:00,5,82.375,82.425,82.1,82.2,127
20090601|2009-03-05 13:30,5,82.2,82.2,82.15,82.15,14
20090601|2009-03-05 14:00,5,82.1,82.325,82.1,82.1,11
20090601|2009-03-05 14:30,5,82.1,82.1,82.025,82.025,10
20090601|2009-03-05 15:00,5,82.175,82.25,82.175,82.25,3
20090601|2009-03-05 15:30,5,82.2,82.2,82.2,82.2,10
20090601|2009-03-05 17:00,6,82.35,82.35,82.225,82.225,6
20090601|2009-03-05 17:30,6,82.05,82.05,82,82,8
20090601|2009-03-05 19:30,6,82,82,82,82,19
20090601|2009-03-05 20:00,6,82.175,82.2,82.175,82.2,20
20090601|2009-03-06 02:00,6,82.15,82.15,82.15,82.15,1
20090601|2009-03-06 05:00,6,82.175,82.175,82.125,82.125,3
20090601|2009-03-06 05:30,6,82.175,82.175,82.15,82.15,5
20090601|2009-03-06 06:00,6,82.275,82.35,82.275,82.35,6
20090601|2009-03-06 07:00,6,82.075,82.075,82.05,82.05,4
20090601|2009-03-06 07:30,6,82.35,82.75,82.35,82.7,54
20090601|2009-03-06 08:00,6,82.625,82.65,82.475,82.55,27
20090601|2009-03-06 08:30,6,82.475,82.85,82.45,82.725,71
20090601|2009-03-06 09:00,6,82.725,82.725,82.15,82.375,295
20090601|2009-03-06 09:30,6,82.3,82.4,81.875,81.9,254
20090601|2009-03-06 10:00,6,81.95,82.05,81.8,81.85,264
20090601|2009-03-06 10:30,6,81.875,82.2,81.875,82.2,94
20090601|2009-03-06 11:00,6,82.175,82.2,81.975,81.975,79
20090601|2009-03-06 11:30,6,81.95,82,81.625,81.75,355
20090601|2009-03-06 12:00,6,81.775,81.825,81.025,81.1,370
20090601|2009-03-06 12:30,6,81.1,81.1,80.75,81.025,832
20090601|2009-03-06 13:00,6,81.025,81.2,80.975,81.075,412
20090601|2009-03-06 13:30,6,81.075,81.075,80.85,80.975,21
20090601|2009-03-09 09:00,9,81.1,81.8,81.1,81.6,746
20090601|2009-03-09 09:30,9,81.6,81.675,81.475,81.6,262
20090601|2009-03-09 10:00,9,81.6,81.7,81.525,81.675,202
20090601|2009-03-09 10:30,9,81.675,81.75,81.6,81.7,136
20090601|2009-03-09 11:00,9,81.7,81.825,81.65,81.75,188
20090601|2009-03-09 11:30,9,81.8,81.8,81.525,81.625,159
20090601|2009-03-09 12:00,9,81.6,81.6,81.35,81.55,260
20090601|2009-03-09 12:30,9,81.5,81.65,81.45,81.55,177
20090601|2009-03-09 13:00,9,81.525,81.675,81.525,81.55,151
20090601|2009-03-09 13:30,9,81.55,81.6,81.45,81.45,26
20090601|2009-03-09 14:00,9,81.425,81.45,81.4,81.4,13
20090601|2009-03-09 14:30,9,81.5,81.5,81.5,81.5,1
20090601|2009-03-09 15:00,9,81.525,81.525,81.525,81.525,3
20090601|2009-03-09 15:30,9,81.45,81.45,81.45,81.45,1
20090601|2009-03-09 17:30,10,81.5,81.5,81.5,81.5,10
20090601|2009-03-09 18:30,10,81.5,81.5,81.45,81.45,11
20090601|2009-03-09 19:00,10,81.55,81.55,81.525,81.525,3
20090601|2009-03-09 20:00,10,81.525,81.525,81.525,81.525,1
20090601|2009-03-09 20:30,10,81.525,81.525,81.525,81.525,2
20090601|2009-03-09 21:30,10,81.525,81.525,81.45,81.45,2
20090601|2009-03-09 22:00,10,81.55,81.575,81.55,81.575,6
20090601|2009-03-09 22:30,10,81.575,81.575,81.45,81.45,4
20090601|2009-03-10 00:00,10,81.575,81.575,81.575,81.575,1
20090601|2009-03-10 01:30,10,81.5,81.5,81.5,81.5,1
20090601|2009-03-10 02:00,10,81.45,81.45,81.45,81.45,17
20090601|2009-03-10 02:30,10,81.45,81.45,81.45,81.45,2
20090601|2009-03-10 03:00,10,81.45,81.45,81.4,81.4,13
20090601|2009-03-10 03:30,10,81.4,81.4,81.35,81.35,10
20090601|2009-03-10 04:00,10,81.35,81.35,81.35,81.35,1
20090601|2009-03-10 04:30,10,81.375,81.375,81.35,81.35,5
20090601|2009-03-10 05:00,10,81.75,81.75,81.75,81.75,5
20090601|2009-03-10 05:30,10,81.8,81.8,81.8,81.8,2
20090601|2009-03-10 06:00,10,81.8,81.8,81.8,81.8,5
20090601|2009-03-10 06:30,10,81.8,81.85,81.8,81.85,30
20090601|2009-03-10 07:00,10,81.85,82,81.825,82,71
20090601|2009-03-10 07:30,10,81.95,82.025,81.95,82.025,42
20090601|2009-03-10 08:00,10,82,82,81.85,81.875,92
20090601|2009-03-10 08:30,10,81.9,82.25,81.875,82.2,152
20090601|2009-03-10 09:00,10,82.2,82.45,82.075,82.1,454
20090601|2009-03-10 09:30,10,82.1,82.3,81.925,82.05,435
20090601|2009-03-10 10:00,10,82.05,82.05,81.8,81.95,333
20090601|2009-03-10 10:30,10,81.95,82,81.75,81.925,308
20090601|2009-03-10 11:00,10,81.95,82.1,81.85,81.925,267
20090601|2009-03-10 11:30,10,81.9,81.9,81.725,81.825,151
20090601|2009-03-10 12:00,10,81.8,81.8,81.4,81.45,239
20090601|2009-03-10 12:30,10,81.45,81.65,81.15,81.25,347
20090601|2009-03-10 13:00,10,81.35,81.375,81.25,81.325,116
20090601|2009-03-10 13:30,10,81.325,81.325,81.225,81.225,49
20090601|2009-03-10 14:00,10,81.225,81.25,81.225,81.25,3
20090601|2009-03-10 14:30,10,81.325,81.4,81.325,81.325,9
20090601|2009-03-10 15:00,10,81.225,81.25,81.225,81.225,5
20090601|2009-03-10 17:00,11,81.5,81.65,81.3,81.3,13
20090601|2009-03-11 05:00,11,81.575,81.575,81.4,81.4,11
20090601|2009-03-11 07:00,11,81.525,81.525,81.35,81.35,2
20090601|2009-03-11 07:30,11,81.3,81.35,81.3,81.35,6
20090601|2009-03-11 08:00,11,81.4,81.475,81.4,81.475,10
20090601|2009-03-11 08:30,11,81.475,81.8,81.475,81.8,92
20090601|2009-03-11 09:00,11,81.725,81.85,81.575,81.8,739
20090601|2009-03-11 09:30,11,81.825,81.875,81.575,81.65,337
20090601|2009-03-11 10:00,11,81.65,81.825,81.55,81.65,192
20090601|2009-03-11 10:30,11,81.55,81.675,81.5,81.625,149
20090601|2009-03-11 11:00,11,81.625,81.725,81.5,81.5,111
20090601|2009-03-11 11:30,11,81.475,81.475,81.2,81.2,514
20090601|2009-03-11 12:00,11,81.2,81.225,80.775,80.8,462
20090601|2009-03-11 12:30,11,80.75,81.125,80.5,80.9,521
20090601|2009-03-11 13:00,11,80.9,81,80.775,80.825,289
20090601|2009-03-11 13:30,11,80.9,80.975,80.9,80.9,18
20090601|2009-03-11 14:00,11,80.9,80.975,80.9,80.975,7
20090601|2009-03-11 14:30,11,80.9,80.975,80.85,80.85,46
20090601|2009-03-11 15:00,11,80.95,80.95,80.95,80.95,12
20090601|2009-03-11 15:30,11,80.9,80.9,80.825,80.825,15
20090601|2009-03-11 17:00,12,80.9,80.925,80.8,80.9,13
20090601|2009-03-11 17:30,12,80.9,80.9,80.9,80.9,2
20090601|2009-03-11 18:00,12,81.025,81.05,81.025,81.05,12
20090601|2009-03-11 19:00,12,80.9,80.9,80.9,80.9,14
20090601|2009-03-11 19:30,12,80.9,80.9,80.8,80.8,17
20090601|2009-03-11 20:00,12,80.75,80.75,80.725,80.725,11
20090601|2009-03-11 20:30,12,80.75,80.75,80.75,80.75,2
20090601|2009-03-11 22:00,12,80.75,80.75,80.75,80.75,1
20090601|2009-03-12 02:00,12,80.7,80.7,80.65,80.65,13
20090601|2009-03-12 02:30,12,80.65,80.65,80.625,80.65,52
20090601|2009-03-12 03:30,12,80.625,80.625,80.625,80.625,2
20090601|2009-03-12 04:00,12,80.625,80.625,80.45,80.5,43
20090601|2009-03-12 04:30,12,80.45,80.5,80.45,80.5,8
20090601|2009-03-12 06:30,12,80.675,80.675,80.6,80.65,21
20090601|2009-03-12 07:00,12,80.65,80.8,80.65,80.7,25
20090601|2009-03-12 07:30,12,80.8,80.85,80.75,80.85,62
20090601|2009-03-12 08:00,12,80.75,80.8,80.5,80.5,287
20090601|2009-03-12 08:30,12,80.575,80.65,80.45,80.5,287
20090601|2009-03-12 09:00,12,80.45,81.375,80.45,81.05,623
20090601|2009-03-12 09:30,12,81.1,81.3,80.95,81.2,390
20090601|2009-03-12 10:00,12,81.2,81.225,81,81.05,256
20090601|2009-03-12 10:30,12,81.1,81.25,80.95,81.125,237
20090601|2009-03-12 11:00,12,81.175,81.6,81.175,81.425,367
20090601|2009-03-12 11:30,12,81.425,82.1,81.425,81.95,496
20090601|2009-03-12 12:00,12,81.95,82.025,81.8,81.8,382
20090601|2009-03-12 12:30,12,81.8,82,81.7,81.8,244
20090601|2009-03-12 13:00,12,81.8,82.1,81.8,82.025,211
20090601|2009-03-12 13:30,12,82.15,82.15,82.05,82.125,7
20090601|2009-03-12 14:00,12,82.125,82.125,82.1,82.1,3
20090601|2009-03-12 14:30,12,82.15,82.25,82.15,82.25,25
20090601|2009-03-12 15:00,12,82.25,82.3,82.25,82.3,4
20090601|2009-03-12 17:00,13,82.025,82.025,82.025,82.025,3
20090601|2009-03-12 17:30,13,82.025,82.025,82.025,82.025,1
20090601|2009-03-12 18:00,13,82.025,82.025,82,82,2
20090601|2009-03-12 18:30,13,82,82,82,82,16
20090601|2009-03-12 19:00,13,82,82,82,82,44
20090601|2009-03-12 19:30,13,82,82.05,82,82,4
20090601|2009-03-12 20:00,13,82,82,82,82,1
20090601|2009-03-12 20:30,13,82.1,82.1,82,82.075,13
20090601|2009-03-12 21:00,13,82.05,82.1,82.05,82.1,2
20090601|2009-03-12 23:00,13,82.125,82.15,82.1,82.15,10
20090601|2009-03-12 23:30,13,82.1,82.15,82.1,82.15,2
20090601|2009-03-13 01:00,13,82.1,82.1,82.1,82.1,4
20090601|2009-03-13 03:30,13,82,82,82,82,1
20090601|2009-03-13 04:00,13,82,82,82,82,1
20090601|2009-03-13 06:00,13,82.125,82.475,82.125,82.35,51
20090601|2009-03-13 06:30,13,82.4,82.4,82.4,82.4,1
20090601|2009-03-13 07:00,13,82.475,82.6,82.475,82.6,51
20090601|2009-03-13 07:30,13,82.525,82.525,82.4,82.4,26
20090601|2009-03-13 08:00,13,82.45,82.45,82.275,82.275,7
20090601|2009-03-13 08:30,13,82.225,82.45,82.225,82.4,43
20090601|2009-03-13 09:00,13,82.25,82.6,82.125,82.25,464
20090601|2009-03-13 09:30,13,82.3,82.4,82.15,82.3,139
20090601|2009-03-13 10:00,13,82.35,82.35,82,82.075,124
20090601|2009-03-13 10:30,13,82.075,82.1,81.775,81.8,251
20090601|2009-03-13 11:00,13,81.8,82.075,81.8,82.075,190
20090601|2009-03-13 11:30,13,81.975,82.05,81.85,81.85,78
20090601|2009-03-13 12:00,13,81.85,82.2,81.85,82.2,106
20090601|2009-03-13 12:30,13,82.2,82.25,82.025,82.2,301
20090601|2009-03-13 13:00,13,82.15,82.25,82.1,82.225,166
20090601|2009-03-13 13:30,13,82.25,82.375,82.175,82.3,46
20090601|2009-03-16 09:00,16,82.15,82.4,81.875,82.1,342
20090601|2009-03-16 09:30,16,82.15,82.325,82.15,82.225,394
20090601|2009-03-16 10:00,16,82.225,82.475,82.175,82.475,559
20090601|2009-03-16 10:30,16,82.375,82.425,81.85,81.85,189
20090601|2009-03-16 11:00,16,81.8,81.9,81.75,81.775,294
20090601|2009-03-16 11:30,16,81.8,82.05,81.775,81.9,119
20090601|2009-03-16 12:00,16,81.95,82.125,81.875,81.975,80
20090601|2009-03-16 12:30,16,81.95,82.2,81.9,81.925,373
20090601|2009-03-16 13:00,16,81.975,82.05,81.95,82,222
20090601|2009-03-16 13:30,16,82,82,81.95,81.95,30
20090601|2009-03-16 14:00,16,81.95,81.95,81.8,81.8,16
20090601|2009-03-16 14:30,16,81.8,81.8,81.8,81.8,12
20090601|2009-03-16 15:00,16,81.8,81.8,81.8,81.8,6
20090601|2009-03-16 15:30,16,81.85,81.85,81.725,81.725,2
20090601|2009-03-16 18:00,17,81.8,81.8,81.8,81.8,1
20090601|2009-03-16 19:00,17,81.75,81.75,81.75,81.75,1
20090601|2009-03-16 21:00,17,81.9,81.9,81.9,81.9,5
20090601|2009-03-16 21:30,17,81.9,81.9,81.9,81.9,5
20090601|2009-03-16 22:00,17,81.95,81.95,81.95,81.95,1
20090601|2009-03-17 04:30,17,81.975,81.975,81.975,81.975,2
20090601|2009-03-17 06:00,17,81.975,81.975,81.975,81.975,2
20090601|2009-03-17 06:30,17,81.85,81.85,81.85,81.85,2
20090601|2009-03-17 07:30,17,81.9,81.9,81.9,81.9,1
20090601|2009-03-17 08:00,17,81.875,81.875,81.875,81.875,3
20090601|2009-03-17 08:30,17,81.95,81.975,81.8,81.8,39
20090601|2009-03-17 09:00,17,81.85,81.9,81.45,81.575,480
20090601|2009-03-17 09:30,17,81.55,81.8,81.55,81.55,474
20090601|2009-03-17 10:00,17,81.55,81.625,81.325,81.35,273
20090601|2009-03-17 10:30,17,81.375,81.65,81.375,81.625,102
20090601|2009-03-17 11:00,17,81.6,81.725,81.525,81.65,156
20090601|2009-03-17 11:30,17,81.65,81.775,81.6,81.675,200
20090601|2009-03-17 12:00,17,81.75,81.95,81.65,81.85,135
20090601|2009-03-17 12:30,17,81.85,82.15,81.8,81.95,271
20090601|2009-03-17 13:00,17,81.95,82.025,81.925,81.95,216
20090601|2009-03-17 13:30,17,81.95,82,81.925,82,53
20090601|2009-03-17 14:00,17,81.975,82,81.925,82,8
20090601|2009-03-17 14:30,17,81.9,82.05,81.9,82.05,43
20090601|2009-03-17 15:00,17,82.05,82.15,82.05,82.1,28
20090601|2009-03-17 15:30,17,82.1,82.175,82.1,82.175,8
20090601|2009-03-17 17:00,18,82.05,82.05,82.05,82.05,4
20090601|2009-03-17 17:30,18,82.05,82.1,82.05,82.05,11
20090601|2009-03-17 19:30,18,82,82,82,82,1
20090601|2009-03-17 21:00,18,82,82,82,82,5
20090601|2009-03-17 22:00,18,81.975,81.975,81.95,81.95,3
20090601|2009-03-18 01:30,18,82.15,82.15,82.15,82.15,1
20090601|2009-03-18 03:30,18,82.2,82.2,82.2,82.2,5
20090601|2009-03-18 06:00,18,82.05,82.05,82.05,82.05,1
20090601|2009-03-18 06:30,18,82,82,82,82,2
20090601|2009-03-18 07:30,18,82.025,82.1,82.025,82.1,7
20090601|2009-03-18 08:00,18,82,82.05,81.95,81.95,44
20090601|2009-03-18 08:30,18,81.925,82.1,81.875,81.875,164
20090601|2009-03-18 09:00,18,81.875,81.975,81.175,81.475,756
20090601|2009-03-18 09:30,18,81.475,81.775,81.4,81.7,373
20090601|2009-03-18 10:00,18,81.725,81.925,81.5,81.55,395
20090601|2009-03-18 10:30,18,81.55,81.65,81.5,81.6,107
20090601|2009-03-18 11:00,18,81.625,81.725,81.55,81.7,158
20090601|2009-03-18 11:30,18,81.675,81.725,81.55,81.7,431
20090601|2009-03-18 12:00,18,81.7,81.7,81.55,81.625,207
20090601|2009-03-18 12:30,18,81.6,81.675,81.375,81.4,377
20090601|2009-03-18 13:00,18,81.425,81.85,81.35,81.7,151
20090601|2009-03-18 13:30,18,81.7,81.95,81.675,81.8,115
20090601|2009-03-18 14:00,18,81.8,81.925,81.7,81.7,22
20090601|2009-03-18 14:30,18,81.75,81.95,81.7,81.8,13
20090601|2009-03-18 15:00,18,81.95,81.95,81.825,81.875,17
20090601|2009-03-18 15:30,18,81.9,81.9,81.9,81.9,1
20090601|2009-03-18 17:00,19,81.95,82.05,81.9,82.05,44
20090601|2009-03-18 17:30,19,82.05,82.2,81.95,81.95,26
20090601|2009-03-18 18:00,19,82.1,82.3,82.075,82.275,65
20090601|2009-03-18 18:30,19,82.25,82.25,82.25,82.25,5
20090601|2009-03-18 19:30,19,82.225,82.25,82.225,82.25,2
20090601|2009-03-18 20:00,19,82.025,82.025,82.025,82.025,1
20090601|2009-03-18 20:30,19,82.2,82.2,82.1,82.1,2
20090601|2009-03-18 21:00,19,82.05,82.05,82.025,82.025,6
20090601|2009-03-18 21:30,19,82.025,82.025,82.025,82.025,2
20090601|2009-03-18 22:00,19,82.025,82.025,82,82.025,6
20090601|2009-03-18 22:30,19,82.025,82.025,82.025,82.025,6
20090601|2009-03-18 23:30,19,82,82,82,82,2
20090601|2009-03-19 01:30,19,82.025,82.025,82.025,82.025,6
20090601|2009-03-19 04:00,19,82.175,82.225,82.175,82.225,8
20090601|2009-03-19 04:30,19,82.2,82.225,82.2,82.225,19
20090601|2009-03-19 05:30,19,82.25,82.25,82.25,82.25,2
20090601|2009-03-19 06:00,19,82.2,82.2,82.2,82.2,1
20090601|2009-03-19 06:30,19,82.2,82.25,82.2,82.25,99
20090601|2009-03-19 07:00,19,82.2,82.25,82.175,82.25,66
20090601|2009-03-19 07:30,19,82.3,82.35,82.2,82.35,33
20090601|2009-03-19 08:00,19,82.3,82.8,82.3,82.8,263
20090601|2009-03-19 08:30,19,82.8,82.875,82.45,82.475,450
20090601|2009-03-19 09:00,19,82.475,82.95,82.25,82.875,1099
20090601|2009-03-19 09:30,19,82.875,83.575,82.85,83.125,1245
20090601|2009-03-19 10:00,19,83.125,83.125,82.825,83.125,520
20090601|2009-03-19 10:30,19,83.1,83.1,82.75,82.95,402
20090601|2009-03-19 11:00,19,82.975,83.05,82.8,82.9,242
20090601|2009-03-19 11:30,19,82.925,83.175,82.9,83.1,271
20090601|2009-03-19 12:00,19,83.075,83.325,83,83.2,327
20090601|2009-03-19 12:30,19,83.2,83.2,82.875,83.075,609
20090601|2009-03-19 13:00,19,83.075,83.225,83.025,83.025,271
20090601|2009-03-19 13:30,19,83,83.1,83,83.1,82
20090601|2009-03-19 14:00,19,83.225,83.3,83.225,83.3,9
20090601|2009-03-19 15:00,19,83.35,83.35,83.325,83.35,3
20090601|2009-03-19 15:30,19,83.375,83.375,83.375,83.375,10
20090601|2009-03-19 17:00,20,83.4,83.45,83.35,83.45,5
20090601|2009-03-19 17:30,20,83.475,83.5,83.475,83.5,13
20090601|2009-03-19 18:00,20,83.5,83.5,83.5,83.5,9
20090601|2009-03-19 19:30,20,83.35,83.35,83.35,83.35,2
20090601|2009-03-19 20:00,20,83.35,83.525,83.35,83.525,4
20090601|2009-03-19 20:30,20,83.45,83.475,83.45,83.475,4
20090601|2009-03-19 21:30,20,83.4,83.4,83.4,83.4,1
20090601|2009-03-19 22:00,20,83.4,83.4,83.4,83.4,1
20090601|2009-03-19 23:00,20,83.425,83.425,83.425,83.425,3
20090601|2009-03-20 04:00,20,83.425,83.45,83.425,83.45,7
20090601|2009-03-20 05:00,20,83.5,83.575,83.5,83.575,53
20090601|2009-03-20 05:30,20,83.4,83.4,83.4,83.4,1
20090601|2009-03-20 06:00,20,83.375,83.7,83.375,83.7,20
20090601|2009-03-20 06:30,20,83.7,83.775,83.7,83.75,44
20090601|2009-03-20 07:00,20,83.775,83.775,83.45,83.45,42
20090601|2009-03-20 07:30,20,83.675,83.675,83.475,83.475,16
20090601|2009-03-20 08:00,20,83.5,83.6,83.4,83.55,28
20090601|2009-03-20 08:30,20,83.475,83.575,83.375,83.45,50
20090601|2009-03-20 09:00,20,83.425,83.525,83.1,83.3,785
20090601|2009-03-20 09:30,20,83.325,83.65,83.25,83.6,430
20090601|2009-03-20 10:00,20,83.5,83.525,83.25,83.45,453
20090601|2009-03-20 10:30,20,83.5,83.575,83.4,83.475,442
20090601|2009-03-20 11:00,20,83.475,83.65,83.3,83.4,796
20090601|2009-03-20 11:30,20,83.4,83.45,83.025,83.125,340
20090601|2009-03-20 12:00,20,83.15,83.25,82.875,82.9,285
20090601|2009-03-20 12:30,20,82.9,83.175,82.675,82.775,799
20090601|2009-03-20 13:00,20,82.8,83,82.775,83,219
20090601|2009-03-20 13:30,20,83.025,83.225,82.975,83.225,93
20090601|2009-03-23 09:00,23,83.5,83.825,83.5,83.6,956
20090601|2009-03-23 09:30,23,83.6,83.6,83.125,83.25,547
20090601|2009-03-23 10:00,23,83.225,83.45,83.1,83.15,384
20090601|2009-03-23 10:30,23,83.075,83.375,83.025,83.375,267
20090601|2009-03-23 11:00,23,83.35,83.375,83.125,83.175,211
20090601|2009-03-23 11:30,23,83.175,83.2,83.025,83.175,196
20090601|2009-03-23 12:00,23,83.1,83.425,83.05,83.25,438
20090601|2009-03-23 12:30,23,83.25,83.7,83.05,83.425,844
20090601|2009-03-23 13:00,23,83.5,83.55,83.3,83.425,116
20090601|2009-03-23 13:30,23,83.45,83.45,83.35,83.425,16
20090601|2009-03-23 14:00,23,83.5,83.525,83.475,83.525,19
20090601|2009-03-23 14:30,23,83.4,83.775,83.375,83.775,75
20090601|2009-03-23 15:00,23,83.775,83.775,83.725,83.75,7
20090601|2009-03-23 15:30,23,83.625,83.8,83.625,83.75,61
20090601|2009-03-23 17:00,24,83.7,83.7,83.7,83.7,1
20090601|2009-03-23 17:30,24,83.7,83.7,83.65,83.7,24
20090601|2009-03-23 19:00,24,83.7,83.7,83.675,83.675,3
20090601|2009-03-23 20:30,24,83.625,83.625,83.5,83.5,10
20090601|2009-03-23 22:00,24,83.55,83.55,83.55,83.55,6
20090601|2009-03-23 23:00,24,83.7,83.7,83.7,83.7,1
20090601|2009-03-23 23:30,24,83.7,83.7,83.7,83.7,22
20090601|2009-03-24 00:00,24,83.7,83.7,83.7,83.7,1
20090601|2009-03-24 02:00,24,83.675,83.675,83.675,83.675,1
20090601|2009-03-24 03:00,24,83.7,83.7,83.7,83.7,1
20090601|2009-03-24 03:30,24,83.7,83.7,83.7,83.7,3
20090601|2009-03-24 04:00,24,83.7,83.7,83.7,83.7,2
20090601|2009-03-24 04:30,24,83.6,83.6,83.525,83.525,3
20090601|2009-03-24 05:30,24,83.625,83.625,83.625,83.625,1
20090601|2009-03-24 06:30,24,83.5,83.5,83.5,83.5,2
20090601|2009-03-24 07:00,24,83.5,83.5,83.475,83.5,44
20090601|2009-03-24 07:30,24,83.475,83.525,83.475,83.475,27
20090601|2009-03-24 08:00,24,83.475,83.6,83.475,83.5,115
20090601|2009-03-24 08:30,24,83.55,83.55,83.425,83.425,294
20090601|2009-03-24 09:00,24,83.475,83.65,83.075,83.15,461
20090601|2009-03-24 09:30,24,83.1,83.125,82.85,83.075,519
20090601|2009-03-24 10:00,24,83.05,83.1,82.85,82.925,395
20090601|2009-03-24 10:30,24,82.9,83,82.725,82.975,325
20090601|2009-03-24 11:00,24,82.975,83.4,82.9,83.2,503
20090601|2009-03-24 11:30,24,83.2,83.5,83.175,83.4,277
20090601|2009-03-24 12:00,24,83.425,83.6,83.325,83.55,311
20090601|2009-03-24 12:30,24,83.45,83.5,83.15,83.3,433
20090601|2009-03-24 13:00,24,83.35,83.425,83.3,83.4,230
20090601|2009-03-24 13:30,24,83.425,83.5,83.425,83.5,6
20090601|2009-03-24 14:00,24,83.425,83.425,83.375,83.425,11
20090601|2009-03-24 14:30,24,83.375,83.4,83.275,83.275,13
20090601|2009-03-24 15:00,24,83.225,83.225,83.225,83.225,1
20090601|2009-03-24 15:30,24,83.325,83.325,83.2,83.2,9
20090601|2009-03-24 17:00,25,83.175,83.4,83.1,83.4,11
20090601|2009-03-24 17:30,25,83.375,83.575,83.375,83.375,7
20090601|2009-03-24 18:00,25,83.5,83.525,83.5,83.525,2
20090601|2009-03-24 18:30,25,83.325,83.325,83.325,83.325,2
20090601|2009-03-24 19:00,25,83.325,83.475,83.3,83.4,7
20090601|2009-03-24 19:30,25,83.5,83.525,83.5,83.5,6
20090601|2009-03-24 20:00,25,83.55,83.55,83.4,83.4,2
20090601|2009-03-24 20:30,25,83.4,83.4,83.4,83.4,7
20090601|2009-03-24 21:00,25,83.325,83.325,83.2,83.2,5
20090601|2009-03-24 23:30,25,83.2,83.2,83.2,83.2,1
20090601|2009-03-25 02:00,25,83.4,83.4,83.4,83.4,1
20090601|2009-03-25 02:30,25,83.475,83.475,83.475,83.475,1
20090601|2009-03-25 03:30,25,83.45,83.45,83.45,83.45,1
20090601|2009-03-25 04:30,25,83.4,83.4,83.4,83.4,2
20090601|2009-03-25 05:00,25,83.4,83.4,83.4,83.4,4
20090601|2009-03-25 05:30,25,83.45,83.45,83.45,83.45,2
20090601|2009-03-25 06:00,25,83.4,83.4,83.4,83.4,1
20090601|2009-03-25 06:30,25,83.375,83.375,83.375,83.375,1
20090601|2009-03-25 07:00,25,83.375,83.475,83.375,83.475,10
20090601|2009-03-25 07:30,25,83.475,83.525,83.4,83.4,37
20090601|2009-03-25 08:00,25,83.375,83.4,83.325,83.4,24
20090601|2009-03-25 08:30,25,83.4,83.475,83.375,83.45,96
20090601|2009-03-25 09:00,25,83.45,83.6,82.875,83.15,902
20090601|2009-03-25 09:30,25,83.1,83.35,83.05,83.1,299
20090601|2009-03-25 10:00,25,83.1,83.15,82.7,83.075,472
20090601|2009-03-25 10:30,25,83,83.05,82.8,82.8,303
20090601|2009-03-25 11:00,25,82.825,82.9,82.5,82.575,561
20090601|2009-03-25 11:30,25,82.6,82.675,82.1,82.275,910
20090601|2009-03-25 12:00,25,82.3,82.375,82.15,82.275,436
20090601|2009-03-25 12:30,25,82.275,82.575,82.15,82.45,516
20090601|2009-03-25 13:00,25,82.45,82.525,82.225,82.4,429
20090601|2009-03-25 13:30,25,82.35,82.4,82.275,82.275,26
20090601|2009-03-25 14:00,25,82.3,82.375,82.275,82.275,21
20090601|2009-03-25 14:30,25,82.4,82.5,82.325,82.325,25
20090601|2009-03-25 15:00,25,82.475,82.475,82.475,82.475,1
20090601|2009-03-25 15:30,25,82.35,82.5,82.35,82.35,15
20090601|2009-03-25 17:00,26,82.4,82.4,82.4,82.4,2
20090601|2009-03-25 18:30,26,82.45,82.45,82.25,82.25,34
20090601|2009-03-25 19:00,26,82.45,82.45,82.45,82.45,1
20090601|2009-03-25 19:30,26,82.45,82.45,82.45,82.45,5
20090601|2009-03-25 20:00,26,82.3,82.3,82.3,82.3,6
20090601|2009-03-25 20:30,26,82.275,82.275,82.275,82.275,2
20090601|2009-03-25 21:00,26,82.4,82.4,82.35,82.35,6
20090601|2009-03-25 21:30,26,82.3,82.35,82.3,82.35,17
20090601|2009-03-25 22:00,26,82.35,82.5,82.35,82.5,3
20090601|2009-03-26 00:00,26,82.3,82.3,82.3,82.3,1
20090601|2009-03-26 04:00,26,82.275,82.275,82.275,82.275,4
20090601|2009-03-26 05:00,26,82.325,82.325,82.325,82.325,1
20090601|2009-03-26 06:00,26,82.375,82.425,82.375,82.425,3
20090601|2009-03-26 06:30,26,82.35,82.375,82.35,82.35,3
20090601|2009-03-26 07:00,26,82.45,82.6,82.4,82.6,55
20090601|2009-03-26 07:30,26,82.7,82.725,82.55,82.7,71
20090601|2009-03-26 08:00,26,82.725,82.725,82.5,82.5,40
20090601|2009-03-26 08:30,26,82.5,82.625,82.375,82.6,41
20090601|2009-03-26 09:00,26,82.575,82.65,82.275,82.6,780
20090601|2009-03-26 09:30,26,82.65,82.675,82.475,82.675,425
20090601|2009-03-26 10:00,26,82.675,82.725,82.475,82.525,489
20090601|2009-03-26 10:30,26,82.5,82.625,82.475,82.6,228
20090601|2009-03-26 11:00,26,82.575,82.675,82.525,82.625,252
20090601|2009-03-26 11:30,26,82.575,82.6,82.45,82.45,208
20090601|2009-03-26 12:00,26,82.45,82.475,82.025,82.025,743
20090601|2009-03-26 12:30,26,82.075,82.1,81.75,81.75,1096
20090601|2009-03-26 13:00,26,81.875,81.95,81.775,81.95,106
20090601|2009-03-26 13:30,26,81.9,81.975,81.875,81.925,65
20090601|2009-03-26 14:00,26,81.975,82.075,81.975,82.075,21
20090601|2009-03-26 14:30,26,82.1,82.15,82.1,82.15,5
20090601|2009-03-26 15:30,26,82.15,82.15,82.15,82.15,1
20090601|2009-03-26 17:00,27,82.275,82.3,82.275,82.3,2
20090601|2009-03-26 17:30,27,82.3,82.55,82.3,82.55,39
20090601|2009-03-26 18:00,27,82.5,82.5,82.5,82.5,1
20090601|2009-03-26 18:30,27,82.2,82.2,82.15,82.15,13
20090601|2009-03-26 19:00,27,82.275,82.275,82.275,82.275,5
20090601|2009-03-26 19:30,27,82.275,82.3,82.275,82.3,2
20090601|2009-03-26 20:00,27,82.4,82.4,82.3,82.3,5
20090601|2009-03-26 20:30,27,82.425,82.5,82.425,82.5,5
20090601|2009-03-26 21:00,27,82.45,82.45,82.45,82.45,2
20090601|2009-03-26 22:30,27,82.35,82.35,82.35,82.35,1
20090601|2009-03-26 23:00,27,82.375,82.375,82.375,82.375,1
20090601|2009-03-27 00:00,27,82.375,82.4,82.35,82.4,3
20090601|2009-03-27 01:00,27,82.3,82.3,82.25,82.25,4
20090601|2009-03-27 02:00,27,82.25,82.25,82.25,82.25,1
20090601|2009-03-27 04:00,27,82.25,82.275,82.25,82.275,4
20090601|2009-03-27 04:30,27,82.25,82.25,82.25,82.25,4
20090601|2009-03-27 05:30,27,82.3,82.3,82.3,82.3,1
20090601|2009-03-27 06:30,27,82.25,82.25,82.2,82.2,3
20090601|2009-03-27 07:00,27,82.175,82.225,82.175,82.175,15
20090601|2009-03-27 07:30,27,82.15,82.2,82.15,82.175,36
20090601|2009-03-27 08:00,27,82.175,82.175,82.05,82.075,66
20090601|2009-03-27 08:30,27,82.1,82.1,81.925,82.025,74
20090601|2009-03-27 09:00,27,82,82.225,81.9,82.15,598
20090601|2009-03-27 09:30,27,82.175,82.325,82.05,82.15,316
20090601|2009-03-27 10:00,27,82.15,82.15,81.9,81.9,287
20090601|2009-03-27 10:30,27,81.9,81.95,81.75,81.825,233
20090601|2009-03-27 11:00,27,81.775,82.025,81.775,81.9,115
20090601|2009-03-27 11:30,27,81.875,81.975,81.775,81.8,202
20090601|2009-03-27 12:00,27,81.775,81.9,81.725,81.825,182
20090601|2009-03-27 12:30,27,81.825,81.925,81.575,81.575,507
20090601|2009-03-27 13:00,27,81.575,81.775,81.525,81.65,129
20090601|2009-03-27 13:30,27,81.65,81.725,81.6,81.6,21
20090601|2009-03-30 09:00,30,80.95,81.15,80.575,80.75,2309
20090601|2009-03-30 09:30,30,80.8,80.8,80.225,80.625,2126
20090601|2009-03-30 10:00,30,80.575,80.65,80.4,80.5,318
20090601|2009-03-30 10:30,30,80.525,80.725,80.5,80.675,551
20090601|2009-03-30 11:00,30,80.675,80.75,80.6,80.7,200
20090601|2009-03-30 11:30,30,80.7,80.75,80.55,80.575,184
20090601|2009-03-30 12:00,30,80.55,80.575,80.325,80.375,289
20090601|2009-03-30 12:30,30,80.4,80.45,80,80.075,1222
20090601|2009-03-30 13:00,30,80.075,80.125,79.975,80.075,280
20090601|2009-03-30 13:30,30,80.125,80.125,80.025,80.025,25
20090601|2009-03-30 14:00,30,80.05,80.15,80.025,80.1,36
20090601|2009-03-30 14:30,30,80.05,80.25,80.05,80.125,39
20090601|2009-03-30 15:00,30,80.25,80.45,80.25,80.45,31
20090601|2009-03-30 15:30,30,80.4,80.4,80.4,80.4,1
20090601|2009-03-30 17:30,31,80.35,80.35,80.275,80.275,3
20090601|2009-03-30 18:00,31,80.275,80.3,80.25,80.3,7
20090601|2009-03-30 18:30,31,80.35,80.4,80.35,80.35,23
20090601|2009-03-30 19:00,31,80.325,80.4,80.325,80.4,8
20090601|2009-03-30 20:00,31,80.4,80.4,80.4,80.4,1
20090601|2009-03-30 21:00,31,80.3,80.3,80.3,80.3,1
20090601|2009-03-30 21:30,31,80.3,80.3,80.3,80.3,9
20090601|2009-03-30 22:30,31,80.2,80.2,80.2,80.2,1
20090601|2009-03-30 23:00,31,80.3,80.3,80.3,80.3,3
20090601|2009-03-31 00:30,31,80.3,80.3,80.3,80.3,2
20090601|2009-03-31 01:30,31,80.25,80.25,80.2,80.25,6
20090601|2009-03-31 02:30,31,80.2,80.2,80.2,80.2,4
20090601|2009-03-31 03:00,31,80.225,80.225,80.2,80.2,2
20090601|2009-03-31 03:30,31,80.175,80.2,80.15,80.2,32
20090601|2009-03-31 04:00,31,80.15,80.15,80.15,80.15,3
20090601|2009-03-31 04:30,31,80.15,80.15,80.15,80.15,8
20090601|2009-03-31 05:00,31,80.15,80.15,80.125,80.15,12
20090601|2009-03-31 05:30,31,80.125,80.275,80.125,80.2,89
20090601|2009-03-31 06:00,31,80.275,80.3,80.275,80.275,30
20090601|2009-03-31 06:30,31,80.275,80.275,80.275,80.275,1
20090601|2009-03-31 07:00,31,80.225,80.3,80.2,80.3,97
20090601|2009-03-31 07:30,31,80.3,80.375,80.25,80.375,109
20090601|2009-03-31 08:00,31,80.375,80.375,80.25,80.35,74
20090601|2009-03-31 08:30,31,80.375,80.375,80.175,80.25,239
20090601|2009-03-31 09:00,31,80.2,80.675,80.2,80.55,962
20090601|2009-03-31 09:30,31,80.525,80.6,80.45,80.45,564
20090601|2009-03-31 10:00,31,80.475,80.675,80.475,80.575,275
20090601|2009-03-31 10:30,31,80.575,80.725,80.55,80.65,156
20090601|2009-03-31 11:00,31,80.65,80.925,80.65,80.775,393
20090601|2009-03-31 11:30,31,80.775,80.925,80.725,80.9,230
20090601|2009-03-31 12:00,31,80.925,81.025,80.825,80.975,388
20090601|2009-03-31 12:30,31,80.925,81.725,80.85,81.7,1639
20090601|2009-03-31 13:00,31,81.675,81.825,81.525,81.675,645
20090601|2009-03-31 13:30,31,81.65,81.65,81.5,81.575,25
20090601|2009-03-31 14:00,31,81.55,81.6,81.45,81.6,20
20090601|2009-03-31 14:30,31,81.6,81.6,81.4,81.6,183
20090601|2009-03-31 15:00,31,81.575,81.65,81.5,81.5,123
20090601|2009-03-31 15:30,31,81.575,81.575,81.45,81.5,13
20090601|2009-03-31 17:00,1,81.525,81.525,81.525,81.525,1
20090601|2009-03-31 17:30,1,81.45,81.475,81.45,81.45,8
20090601|2009-03-31 18:00,1,81.475,81.475,81.325,81.35,16
20090601|2009-03-31 18:30,1,81.45,81.45,81.45,81.45,2
20090601|2009-03-31 19:00,1,81.4,81.4,81.325,81.325,10
20090601|2009-03-31 19:30,1,81.425,81.425,81.425,81.425,27
20090601|2009-03-31 20:00,1,81.425,81.575,81.425,81.5,304
20090601|2009-03-31 20:30,1,81.575,81.6,81.525,81.6,9
20090601|2009-03-31 21:00,1,81.65,81.7,81.5,81.675,47
20090601|2009-03-31 22:00,1,81.65,81.65,81.65,81.65,1
20090601|2009-03-31 22:30,1,81.65,81.675,81.65,81.675,11
20090601|2009-03-31 23:30,1,81.55,81.6,81.55,81.6,4
20090601|2009-04-01 00:00,1,81.6,81.6,81.55,81.55,4
20090601|2009-04-01 00:30,1,81.525,81.525,81.525,81.525,8
20090601|2009-04-01 01:00,1,81.6,81.6,81.6,81.6,1
20090601|2009-04-01 03:00,1,81.575,81.575,81.575,81.575,2
20090601|2009-04-01 03:30,1,81.625,81.65,81.625,81.65,8
20090601|2009-04-01 04:00,1,81.65,81.7,81.65,81.7,33
20090601|2009-04-01 04:30,1,81.7,81.7,81.7,81.7,2
20090601|2009-04-01 05:00,1,81.75,81.75,81.75,81.75,24
20090601|2009-04-01 05:30,1,81.775,81.825,81.775,81.825,82
20090601|2009-04-01 06:00,1,81.775,81.9,81.775,81.9,21
20090601|2009-04-01 06:30,1,81.85,81.85,81.775,81.775,70
20090601|2009-04-01 07:00,1,81.775,81.775,81.65,81.7,62
20090601|2009-04-01 07:30,1,81.7,81.725,81.6,81.65,47
20090601|2009-04-01 08:00,1,81.6,81.725,81.575,81.6,113
20090601|2009-04-01 08:30,1,81.575,81.575,81.45,81.475,169
20090601|2009-04-01 09:00,1,81.575,81.925,81.3,81.725,1283
20090601|2009-04-01 09:30,1,81.7,81.725,81.375,81.5,596
20090601|2009-04-01 10:00,1,81.475,81.475,81.325,81.35,411
20090601|2009-04-01 10:30,1,81.375,81.425,81.325,81.35,187
20090601|2009-04-01 11:00,1,81.35,81.525,81.35,81.425,245
20090601|2009-04-01 11:30,1,81.45,81.475,81.375,81.375,133
20090601|2009-04-01 12:00,1,81.375,81.425,81.275,81.425,278
20090601|2009-04-01 12:30,1,81.4,81.55,81.35,81.4,358
20090601|2009-04-01 13:00,1,81.4,81.5,81.4,81.425,170
20090601|2009-04-01 13:30,1,81.425,81.425,81.4,81.4,25
20090601|2009-04-01 14:00,1,81.425,81.425,81.375,81.375,10
20090601|2009-04-01 14:30,1,81.4,81.45,81.4,81.45,8
20090601|2009-04-01 15:00,1,81.5,81.5,81.5,81.5,5
20090601|2009-04-01 15:30,1,81.45,81.475,81.45,81.475,3
20090601|2009-04-01 17:00,2,81.35,81.5,81.35,81.35,8
20090601|2009-04-01 17:30,2,81.35,81.35,81.325,81.325,5
20090601|2009-04-01 18:00,2,81.35,81.35,81.35,81.35,1
20090601|2009-04-01 20:00,2,81.4,81.45,81.4,81.45,3
20090601|2009-04-01 20:30,2,81.45,81.475,81.45,81.475,6
20090601|2009-04-01 21:00,2,81.375,81.375,81.35,81.35,2
20090601|2009-04-01 21:30,2,81.475,81.475,81.475,81.475,3
20090601|2009-04-01 22:00,2,81.5,81.525,81.5,81.525,4
20090601|2009-04-01 23:00,2,81.525,81.525,81.525,81.525,2
20090601|2009-04-01 23:30,2,81.425,81.425,81.425,81.425,2
20090601|2009-04-02 00:00,2,81.525,81.525,81.525,81.525,1
20090601|2009-04-02 03:00,2,81.525,81.525,81.525,81.525,1
20090601|2009-04-02 04:00,2,81.55,81.55,81.55,81.55,3
20090601|2009-04-02 04:30,2,81.525,81.55,81.525,81.55,4
20090601|2009-04-02 05:00,2,81.55,81.7,81.55,81.7,21
20090601|2009-04-02 05:30,2,81.725,81.775,81.525,81.775,20
20090601|2009-04-02 06:00,2,81.725,81.875,81.725,81.875,29
20090601|2009-04-02 06:30,2,81.85,83.2,81.85,81.85,145
20090601|2009-04-02 07:00,2,82.3,82.3,82.075,82.075,34
20090601|2009-04-02 07:30,2,82.1,82.175,82.025,82.05,47
20090601|2009-04-02 08:00,2,82.05,82.225,82.05,82.2,31
20090601|2009-04-02 08:30,2,82.15,82.4,82.075,82.4,256
20090601|2009-04-02 09:00,2,82.375,83.425,82.275,83.3,3094
20090601|2009-04-02 09:30,2,83.3,83.325,83.125,83.25,1141
20090601|2009-04-02 10:00,2,83.25,83.35,83.225,83.325,754
20090601|2009-04-02 10:30,2,83.35,83.5,83.325,83.375,1152
20090601|2009-04-02 11:00,2,83.375,83.55,83.35,83.55,537
20090601|2009-04-02 11:30,2,83.525,83.875,83.425,83.475,1929
20090601|2009-04-02 12:00,2,83.45,83.45,83.125,83.175,1312
20090601|2009-04-02 12:30,2,83.175,83.3,82.9,83.025,1224
20090601|2009-04-02 13:00,2,83.1,83.225,83.1,83.225,112
20090601|2009-04-02 13:30,2,83.25,83.25,83.175,83.175,34
20090601|2009-04-02 14:00,2,83.175,83.175,83.15,83.15,5
20090601|2009-04-02 14:30,2,83.05,83.05,83.05,83.05,1
20090601|2009-04-02 15:00,2,83.05,83.05,83.05,83.05,1
20090601|2009-04-02 15:30,2,83.15,83.3,83.15,83.3,50
20090601|2009-04-02 17:00,3,83.025,83.325,83.025,83.05,9
20090601|2009-04-02 17:30,3,83.225,83.25,83.225,83.25,2
20090601|2009-04-02 18:00,3,83.3,83.3,83.175,83.175,4
20090601|2009-04-02 19:30,3,83.3,83.325,83.3,83.325,5
20090601|2009-04-02 20:00,3,83.325,83.325,83.25,83.25,10
20090601|2009-04-02 20:30,3,83.325,83.325,83.325,83.325,3
20090601|2009-04-02 21:00,3,83.2,83.2,83.15,83.15,20
20090601|2009-04-02 21:30,3,83.15,83.15,83.1,83.1,2
20090601|2009-04-02 23:00,3,83.225,83.225,83.225,83.225,2
20090601|2009-04-03 01:30,3,83.275,83.275,83.225,83.225,7
20090601|2009-04-03 02:30,3,83.25,83.4,83.25,83.4,29
20090601|2009-04-03 03:00,3,83.275,83.275,83.225,83.225,6
20090601|2009-04-03 03:30,3,83.225,83.275,83.225,83.275,13
20090601|2009-04-03 04:00,3,83.25,83.25,83.25,83.25,5
20090601|2009-04-03 04:30,3,83.25,83.4,83.25,83.4,10
20090601|2009-04-03 05:00,3,83.35,83.4,83.35,83.4,3
20090601|2009-04-03 05:30,3,83.4,83.4,83.325,83.325,5
20090601|2009-04-03 06:00,3,83.4,83.4,83.4,83.4,2
20090601|2009-04-03 06:30,3,83.4,83.4,83.275,83.3,14
20090601|2009-04-03 07:00,3,83.275,83.35,83.25,83.35,24
20090601|2009-04-03 07:30,3,83.35,83.425,83.225,83.25,78
20090601|2009-04-03 08:00,3,83.25,83.3,83.075,83.15,163
20090601|2009-04-03 08:30,3,83.2,83.25,83.075,83.2,209
20090601|2009-04-03 09:00,3,83.2,83.675,83.15,83.575,1194
20090601|2009-04-03 09:30,3,83.55,83.575,83.375,83.5,751
20090601|2009-04-03 10:00,3,83.55,83.575,83.35,83.35,290
20090601|2009-04-03 10:30,3,83.325,83.4,83.3,83.35,335
20090601|2009-04-03 11:00,3,83.35,83.825,83.35,83.775,597
20090601|2009-04-03 11:30,3,83.775,83.825,83.675,83.725,587
20090601|2009-04-03 12:00,3,83.75,83.8,83.675,83.75,213
20090601|2009-04-03 12:30,3,83.75,84.225,83.725,84.125,2403
20090601|2009-04-03 13:00,3,84.15,84.225,84.1,84.2,392
20090601|2009-04-03 13:30,3,84.125,84.225,84.125,84.15,51
20090601|2009-04-06 09:00,6,84.225,84.225,83.575,83.85,1564
20090601|2009-04-06 09:30,6,83.8,84.075,83.8,84,749
20090601|2009-04-06 10:00,6,84,84.325,83.925,84.25,1427
20090601|2009-04-06 10:30,6,84.3,84.35,84.175,84.175,626
20090601|2009-04-06 11:00,6,84.15,84.25,84.025,84.1,263
20090601|2009-04-06 11:30,6,84.1,84.175,84.025,84.175,299
20090601|2009-04-06 12:00,6,84.175,84.2,84.1,84.175,240
20090601|2009-04-06 12:30,6,84.175,84.425,84.1,84.425,708
20090601|2009-04-06 13:00,6,84.425,84.5,84.375,84.45,382
20090601|2009-04-06 13:30,6,84.4,84.5,84.375,84.45,70
20090601|2009-04-06 14:00,6,84.375,84.375,84.325,84.325,24
20090601|2009-04-06 14:30,6,84.325,84.4,84.3,84.325,19
20090601|2009-04-06 15:00,6,84.325,84.375,84.3,84.325,18
20090601|2009-04-06 15:30,6,84.3,84.375,84.25,84.25,8
20090601|2009-04-06 17:00,7,84.3,84.3,84.2,84.2,33
20090601|2009-04-06 17:30,7,84.15,84.15,84.125,84.125,2
20090601|2009-04-06 19:00,7,84.25,84.25,84.25,84.25,1
20090601|2009-04-06 19:30,7,84.3,84.3,84.3,84.3,1
20090601|2009-04-06 20:30,7,84.325,84.325,84.325,84.325,1
20090601|2009-04-06 22:00,7,84.325,84.325,84.325,84.325,2
20090601|2009-04-06 23:30,7,84.325,84.325,84.325,84.325,1
20090601|2009-04-07 00:00,7,84.325,84.325,84.3,84.3,3
20090601|2009-04-07 00:30,7,84.3,84.35,84.3,84.35,6
20090601|2009-04-07 02:00,7,84.375,84.4,84.375,84.375,9
20090601|2009-04-07 03:00,7,84.425,84.425,84.425,84.425,22
20090601|2009-04-07 03:30,7,84.425,84.425,84.425,84.425,3
20090601|2009-04-07 05:00,7,84.375,84.375,84.3,84.3,11
20090601|2009-04-07 05:30,7,84.325,84.325,84.325,84.325,1
20090601|2009-04-07 06:00,7,84.325,84.325,84.25,84.25,8
20090601|2009-04-07 06:30,7,84.375,84.375,84.3,84.375,8
20090601|2009-04-07 07:00,7,84.25,84.375,84.125,84.35,33
20090601|2009-04-07 07:30,7,84.25,84.375,84.2,84.35,53
20090601|2009-04-07 08:00,7,84.25,84.3,84.2,84.25,46
20090601|2009-04-07 08:30,7,84.3,84.3,83.95,84.05,280
20090601|2009-04-07 09:00,7,84.1,84.3,83.875,84.175,1412
20090601|2009-04-07 09:30,7,84.175,84.35,84.1,84.1,288
20090601|2009-04-07 10:00,7,84.1,84.15,83.95,84.025,352
20090601|2009-04-07 10:30,7,84,84.15,84,84.15,171
20090601|2009-04-07 11:00,7,84.1,84.175,84.025,84.1,224
20090601|2009-04-07 11:30,7,84.125,84.25,84.075,84.2,217
20090601|2009-04-07 12:00,7,84.225,84.25,84.075,84.075,192
20090601|2009-04-07 12:30,7,84.075,84.075,83.75,83.775,690
20090601|2009-04-07 13:00,7,83.8,84.05,83.75,83.8,284
20090601|2009-04-07 13:30,7,83.8,83.85,83.725,83.85,141
20090601|2009-04-07 14:00,7,83.85,83.925,83.85,83.925,20
20090601|2009-04-07 14:30,7,83.875,83.9,83.875,83.875,11
20090601|2009-04-07 15:00,7,83.8,83.95,83.75,83.95,31
20090601|2009-04-07 15:30,7,83.925,83.925,83.725,83.9,40
20090601|2009-04-07 17:00,8,83.8,83.9,83.8,83.875,8
20090601|2009-04-07 17:30,8,83.9,83.9,83.9,83.9,4
20090601|2009-04-07 18:00,8,83.9,83.9,83.9,83.9,5
20090601|2009-04-07 18:30,8,83.8,83.8,83.75,83.75,18
20090601|2009-04-07 19:00,8,83.7,83.7,83.525,83.575,50
20090601|2009-04-07 19:30,8,83.65,83.65,83.65,83.65,9
20090601|2009-04-07 20:00,8,83.6,83.65,83.6,83.65,3
20090601|2009-04-07 20:30,8,83.65,83.65,83.575,83.575,5
20090601|2009-04-07 21:00,8,83.575,83.675,83.575,83.675,7
20090601|2009-04-07 21:30,8,83.7,83.7,83.6,83.6,8
20090601|2009-04-07 22:00,8,83.65,83.7,83.65,83.65,4
20090601|2009-04-07 22:30,8,83.65,83.65,83.65,83.65,20
20090601|2009-04-07 23:00,8,83.6,83.6,83.6,83.6,8
20090601|2009-04-08 00:00,8,83.575,83.575,83.55,83.55,12
20090601|2009-04-08 00:30,8,83.6,83.6,83.6,83.6,3
20090601|2009-04-08 01:00,8,83.55,83.55,83.525,83.525,21
20090601|2009-04-08 02:00,8,83.6,83.6,83.35,83.35,116
20090601|2009-04-08 04:00,8,83.425,83.55,83.425,83.55,3
20090601|2009-04-08 05:00,8,83.55,83.55,83.55,83.55,15
20090601|2009-04-08 05:30,8,83.5,83.5,83.45,83.5,19
20090601|2009-04-08 06:00,8,83.6,83.7,83.6,83.7,30
20090601|2009-04-08 06:30,8,83.525,83.575,83.525,83.575,2
20090601|2009-04-08 07:00,8,83.65,83.75,83.65,83.75,15
20090601|2009-04-08 07:30,8,83.75,83.875,83.75,83.875,43
20090601|2009-04-08 08:00,8,83.875,83.875,83.7,83.8,47
20090601|2009-04-08 08:30,8,83.775,83.85,83.775,83.8,74
20090601|2009-04-08 09:00,8,83.8,84.05,83.8,83.85,1016
20090601|2009-04-08 09:30,8,83.9,84.125,83.85,84.05,305
20090601|2009-04-08 10:00,8,84.05,84.225,84,84.175,327
20090601|2009-04-08 10:30,8,84.1,84.2,84.075,84.125,245
20090601|2009-04-08 11:00,8,84.125,84.15,83.975,84.1,175
20090601|2009-04-08 11:30,8,84.15,84.15,84.075,84.125,177
20090601|2009-04-08 12:00,8,84.075,84.075,83.925,83.925,148
20090601|2009-04-08 12:30,8,83.9,83.95,83.7,83.725,705
20090601|2009-04-08 13:00,8,83.75,83.8,83.725,83.8,212
20090601|2009-04-08 13:30,8,83.8,83.8,83.775,83.8,24
20090601|2009-04-08 14:00,8,83.85,83.85,83.8,83.825,10
20090601|2009-04-08 14:30,8,83.825,84,83.825,84,32
20090601|2009-04-08 15:00,8,84.05,84.1,83.95,84.1,67
20090601|2009-04-08 15:30,8,84.075,84.275,84.075,84.275,279
20090601|2009-04-08 17:00,9,84.3,84.6,84.3,84.6,493
20090601|2009-04-08 17:30,9,84.6,84.85,84.6,84.8,331
20090601|2009-04-08 18:00,9,84.825,84.925,84.8,84.8,216
20090601|2009-04-08 18:30,9,84.8,84.85,84.7,84.7,23
20090601|2009-04-08 19:00,9,84.7,84.8,84.65,84.8,47
20090601|2009-04-08 19:30,9,84.75,84.75,84.7,84.7,7
20090601|2009-04-08 20:00,9,84.65,84.725,84.6,84.6,47
20090601|2009-04-08 20:30,9,84.6,84.675,84.6,84.675,47
20090601|2009-04-08 21:00,9,84.675,84.675,84.6,84.6,29
20090601|2009-04-08 21:30,9,84.675,84.675,84.6,84.6,3
20090601|2009-04-08 22:00,9,84.65,84.675,84.65,84.65,21
20090601|2009-04-08 22:30,9,84.65,84.675,84.65,84.675,6
20090601|2009-04-08 23:00,9,84.675,84.675,84.65,84.65,3
20090601|2009-04-09 00:00,9,84.65,84.675,84.625,84.675,21
20090601|2009-04-09 01:00,9,84.65,84.65,84.65,84.65,1
20090601|2009-04-09 01:30,9,84.65,84.675,84.65,84.675,51
20090601|2009-04-09 02:00,9,84.7,84.75,84.7,84.75,24
20090601|2009-04-09 02:30,9,84.75,84.775,84.75,84.775,8
20090601|2009-04-09 03:00,9,84.775,84.8,84.775,84.8,18
20090601|2009-04-09 03:30,9,84.825,84.85,84.825,84.85,4
20090601|2009-04-09 05:00,9,84.85,84.9,84.85,84.9,33
20090601|2009-04-09 05:30,9,84.9,84.9,84.9,84.9,12
20090601|2009-04-09 06:00,9,84.9,84.925,84.8,84.925,11
20090601|2009-04-09 06:30,9,84.9,84.9,84.85,84.875,69
20090601|2009-04-09 07:00,9,84.875,84.975,84.875,84.975,146
20090601|2009-04-09 07:30,9,85,85,84.85,84.9,187
20090601|2009-04-09 08:00,9,84.925,84.95,84.85,84.9,102
20090601|2009-04-09 08:30,9,84.925,85,84.875,85,325
20090601|2009-04-09 09:00,9,84.95,85.1,84.75,84.875,1274
20090601|2009-04-09 09:30,9,84.875,85,84.75,84.825,504
20090601|2009-04-09 10:00,9,84.85,84.9,84.8,84.8,317
20090601|2009-04-09 10:30,9,84.825,84.875,84.8,84.85,363
20090601|2009-04-09 11:00,9,84.85,84.975,84.825,84.875,339
20090601|2009-04-09 11:30,9,84.9,84.925,84.8,84.875,88
20090601|2009-04-09 12:00,9,84.85,84.95,84.8,84.9,196
20090601|2009-04-09 12:30,9,84.9,84.925,84.575,84.575,501
20090601|2009-04-09 13:00,9,84.625,84.7,84.6,84.675,257
20090601|2009-04-09 13:30,9,84.625,84.75,84.6,84.7,14
20090601|2009-04-09 14:00,9,84.65,84.75,84.65,84.65,13
20090601|2009-04-09 14:30,9,84.75,84.75,84.65,84.7,45
20090601|2009-04-09 15:00,9,84.7,84.7,84.6,84.6,38
20090601|2009-04-09 15:30,9,84.6,84.7,84.45,84.45,76
20090601|2009-04-13 09:00,13,84.425,84.45,83.95,84.3,1566
20090601|2009-04-13 09:30,13,84.275,84.4,84.2,84.35,310
20090601|2009-04-13 10:00,13,84.3,84.35,84.075,84.125,590
20090601|2009-04-13 10:30,13,84.125,84.2,84.1,84.125,175
20090601|2009-04-13 11:00,13,84.15,84.3,84.125,84.2,168
20090601|2009-04-13 11:30,13,84.175,84.225,84.15,84.2,124
20090601|2009-04-13 12:00,13,84.225,84.3,84.125,84.25,207
20090601|2009-04-13 12:30,13,84.225,84.725,84.225,84.6,681
20090601|2009-04-13 13:00,13,84.6,84.7,84.6,84.65,237
20090601|2009-04-13 13:30,13,84.675,84.725,84.675,84.725,12
20090601|2009-04-13 14:00,13,84.725,84.8,84.725,84.8,40
20090601|2009-04-13 14:30,13,84.775,84.825,84.65,84.65,69
20090601|2009-04-13 15:00,13,84.65,84.8,84.65,84.65,7
20090601|2009-04-13 15:30,13,84.75,84.775,84.65,84.65,8
20090601|2009-04-13 17:00,14,84.725,84.725,84.725,84.725,6
20090601|2009-04-13 17:30,14,84.625,84.625,84.625,84.625,4
20090601|2009-04-13 18:30,14,84.7,84.7,84.65,84.65,2
20090601|2009-04-13 19:00,14,84.625,84.65,84.625,84.625,4
20090601|2009-04-13 19:30,14,84.7,84.7,84.65,84.7,8
20090601|2009-04-13 20:00,14,84.675,84.675,84.6,84.6,4
20090601|2009-04-13 21:00,14,84.65,84.65,84.65,84.65,2
20090601|2009-04-13 21:30,14,84.65,84.65,84.6,84.6,5
20090601|2009-04-13 22:00,14,84.6,84.6,84.6,84.6,10
20090601|2009-04-13 22:30,14,84.6,84.6,84.6,84.6,4
20090601|2009-04-14 02:00,14,84.65,84.65,84.65,84.65,2
20090601|2009-04-14 02:30,14,84.6,84.6,84.6,84.6,1
20090601|2009-04-14 03:30,14,84.675,84.7,84.675,84.7,4
20090601|2009-04-14 04:00,14,84.7,84.7,84.7,84.7,4
20090601|2009-04-14 05:00,14,84.7,84.7,84.7,84.7,1
20090601|2009-04-14 05:30,14,84.7,84.75,84.7,84.7,28
20090601|2009-04-14 06:30,14,84.75,84.775,84.7,84.7,18
20090601|2009-04-14 07:00,14,84.8,84.825,84.8,84.825,65
20090601|2009-04-14 07:30,14,84.8,84.8,84.4,84.4,137
20090601|2009-04-14 08:00,14,84.625,84.65,84.45,84.5,78
20090601|2009-04-14 08:30,14,84.475,84.525,84.375,84.375,152
20090601|2009-04-14 09:00,14,84.375,84.45,84.225,84.375,832
20090601|2009-04-14 09:30,14,84.375,84.575,84.35,84.45,474
20090601|2009-04-14 10:00,14,84.425,84.475,84.35,84.425,174
20090601|2009-04-14 10:30,14,84.45,84.5,84.425,84.45,107
20090601|2009-04-14 11:00,14,84.45,84.55,84.325,84.425,290
20090601|2009-04-14 11:30,14,84.5,84.525,84.275,84.3,235
20090601|2009-04-14 12:00,14,84.325,84.35,84.15,84.175,327
20090601|2009-04-14 12:30,14,84.2,84.2,83.75,83.775,1403
20090601|2009-04-14 13:00,14,83.775,83.85,83.725,83.8,198
20090601|2009-04-14 13:30,14,83.85,83.85,83.8,83.8,13
20090601|2009-04-14 14:00,14,83.8,83.9,83.8,83.85,11
20090601|2009-04-14 14:30,14,83.85,83.9,83.75,83.75,23
20090601|2009-04-14 15:00,14,83.75,84,83.75,83.8,79
20090601|2009-04-14 15:30,14,83.9,84,83.8,84,25
20090601|2009-04-14 17:00,15,84.1,84.2,84.1,84.175,22
20090601|2009-04-14 17:30,15,84.15,84.15,84.15,84.15,1
20090601|2009-04-14 18:00,15,84.15,84.15,84.1,84.1,8
20090601|2009-04-14 18:30,15,84.125,84.15,84.125,84.15,2
20090601|2009-04-14 19:00,15,84.175,84.2,83.975,83.975,30
20090601|2009-04-14 19:30,15,84.2,84.3,84.125,84.125,39
20090601|2009-04-14 20:00,15,84.2,84.3,84.2,84.3,6
20090601|2009-04-14 20:30,15,84.225,84.225,84.225,84.225,2
20090601|2009-04-14 21:00,15,84.25,84.275,84.25,84.275,7
20090601|2009-04-14 21:30,15,84.3,84.3,84.25,84.25,6
20090601|2009-04-14 22:00,15,84.3,84.3,84.25,84.25,5
20090601|2009-04-14 23:00,15,84.25,84.25,84.175,84.175,10
20090601|2009-04-14 23:30,15,84.175,84.2,84.175,84.175,3
20090601|2009-04-15 01:30,15,84.175,84.175,84.175,84.175,1
20090601|2009-04-15 02:00,15,84.175,84.175,84.175,84.175,3
20090601|2009-04-15 03:00,15,84.25,84.25,84.25,84.25,1
20090601|2009-04-15 03:30,15,84.175,84.2,84.175,84.2,2
20090601|2009-04-15 04:00,15,84.25,84.25,84.175,84.175,5
20090601|2009-04-15 05:30,15,84.225,84.25,84,84.2,75
20090601|2009-04-15 06:00,15,84.225,84.25,84.15,84.25,12
20090601|2009-04-15 06:30,15,84.2,84.2,84.15,84.15,10
20090601|2009-04-15 07:00,15,84.15,84.25,84.125,84.25,60
20090601|2009-04-15 07:30,15,84.3,84.325,84.2,84.275,69
20090601|2009-04-15 08:00,15,84.3,84.35,84.25,84.25,134
20090601|2009-04-15 08:30,15,84.275,84.35,84.25,84.3,115
20090601|2009-04-15 09:00,15,84.3,84.45,84.175,84.3,730
20090601|2009-04-15 09:30,15,84.325,84.325,84.1,84.125,492
20090601|2009-04-15 10:00,15,84.125,84.225,84.075,84.175,386
20090601|2009-04-15 10:30,15,84.2,84.45,84.2,84.45,447
20090601|2009-04-15 11:00,15,84.45,84.625,84.375,84.525,715
20090601|2009-04-15 11:30,15,84.525,84.75,84.525,84.7,561
20090601|2009-04-15 12:00,15,84.7,84.9,84.7,84.8,545
20090601|2009-04-15 12:30,15,84.75,84.775,84.55,84.775,388
20090601|2009-04-15 13:00,15,84.75,84.925,84.75,84.9,302
20090601|2009-04-15 13:30,15,84.9,85.05,84.9,85,249
20090601|2009-04-15 14:00,15,85,85.075,85,85.075,89
20090601|2009-04-15 14:30,15,85.075,85.6,85.075,85.45,934
20090601|2009-04-15 15:00,15,85.45,85.6,85.45,85.45,178
20090601|2009-04-15 15:30,15,85.525,85.6,85.35,85.4,172
20090601|2009-04-15 17:00,16,85.4,85.575,85.4,85.5,39
20090601|2009-04-15 17:30,16,85.5,85.6,85.5,85.6,46
20090601|2009-04-15 18:00,16,85.425,85.5,85.425,85.5,3
20090601|2009-04-15 18:30,16,85.425,85.525,85.425,85.525,3
20090601|2009-04-15 19:00,16,85.55,85.575,85.5,85.5,12
20090601|2009-04-15 19:30,16,85.6,85.6,85.5,85.6,18
20090601|2009-04-15 20:00,16,85.6,85.6,85.5,85.5,3
20090601|2009-04-15 20:30,16,85.55,85.6,85.55,85.575,14
20090601|2009-04-15 21:00,16,85.6,85.6,85.55,85.6,7
20090601|2009-04-15 21:30,16,85.55,85.55,85.55,85.55,2
20090601|2009-04-15 22:00,16,85.5,85.5,85.45,85.45,22
20090601|2009-04-15 22:30,16,85.5,85.5,85.425,85.425,16
20090601|2009-04-16 00:30,16,85.425,85.425,85.425,85.425,1
20090601|2009-04-16 02:30,16,85.45,85.45,85.45,85.45,2
20090601|2009-04-16 03:00,16,85.45,85.475,85.45,85.475,3
20090601|2009-04-16 03:30,16,85.5,85.5,85.5,85.5,7
20090601|2009-04-16 04:00,16,85.5,85.5,85.5,85.5,12
20090601|2009-04-16 04:30,16,85.5,85.5,85.45,85.5,5
20090601|2009-04-16 05:00,16,85.4,85.4,85.4,85.4,2
20090601|2009-04-16 05:30,16,85.5,85.525,85.5,85.5,6
20090601|2009-04-16 06:00,16,85.425,85.575,85.425,85.575,29
20090601|2009-04-16 06:30,16,85.5,85.5,85.425,85.425,8
20090601|2009-04-16 07:00,16,85.45,85.45,85.325,85.45,33
20090601|2009-04-16 07:30,16,85.5,85.55,85.425,85.425,50
20090601|2009-04-16 08:00,16,85.425,85.55,85.4,85.425,125
20090601|2009-04-16 08:30,16,85.5,85.6,85.425,85.55,119
20090601|2009-04-16 09:00,16,85.6,85.675,85.4,85.575,741
20090601|2009-04-16 09:30,16,85.6,85.65,85.375,85.4,711
20090601|2009-04-16 10:00,16,85.425,85.6,85.4,85.425,888
20090601|2009-04-16 10:30,16,85.425,85.425,85.25,85.4,497
20090601|2009-04-16 11:00,16,85.35,85.4,84.95,84.95,383
20090601|2009-04-16 11:30,16,84.925,85.15,84.9,85.125,439
20090601|2009-04-16 12:00,16,85.125,85.175,84.95,85.1,334
20090601|2009-04-16 12:30,16,85.075,85.15,84.65,85.1,646
20090601|2009-04-16 13:00,16,85.1,85.325,85.1,85.325,280
20090601|2009-04-16 13:30,16,85.25,85.425,85.225,85.425,72
20090601|2009-04-16 14:00,16,85.425,85.45,85.4,85.45,41
20090601|2009-04-16 14:30,16,85.425,85.5,85.3,85.3,67
20090601|2009-04-16 15:00,16,85.325,85.4,85.3,85.3,5
20090601|2009-04-16 15:30,16,85.3,85.3,85.3,85.3,2
20090601|2009-04-16 17:00,17,85.4,85.4,85.375,85.375,21
20090601|2009-04-16 17:30,17,85.275,85.275,85.275,85.275,1
20090601|2009-04-16 18:00,17,85.275,85.275,85.275,85.275,2
20090601|2009-04-16 18:30,17,85.325,85.375,85.325,85.375,13
20090601|2009-04-16 19:00,17,85.275,85.275,85.25,85.25,16
20090601|2009-04-16 19:30,17,85.225,85.225,85.15,85.15,4
20090601|2009-04-16 21:00,17,85.275,85.275,85.275,85.275,2
20090601|2009-04-16 21:30,17,85.3,85.4,85.3,85.4,10
20090601|2009-04-16 22:30,17,85.3,85.4,85.3,85.4,15
20090601|2009-04-16 23:00,17,85.275,85.275,85.175,85.175,8
20090601|2009-04-17 00:00,17,85.2,85.2,85.2,85.2,1
20090601|2009-04-17 03:30,17,85.275,85.275,85.275,85.275,1
20090601|2009-04-17 04:00,17,85.375,85.375,85.375,85.375,3
20090601|2009-04-17 04:30,17,85.375,85.375,85.375,85.375,2
20090601|2009-04-17 05:30,17,85.3,85.375,85.3,85.375,2
20090601|2009-04-17 06:00,17,85.375,85.4,85.3,85.375,16
20090601|2009-04-17 06:30,17,85.375,85.4,85.325,85.4,16
20090601|2009-04-17 07:00,17,85.4,85.4,85.3,85.35,84
20090601|2009-04-17 07:30,17,85.325,85.325,85.275,85.275,82
20090601|2009-04-17 08:00,17,85.3,85.3,85.25,85.25,17
20090601|2009-04-17 08:30,17,85.325,85.45,85.225,85.425,149
20090601|2009-04-17 09:00,17,85.4,85.45,84.575,84.7,1265
20090601|2009-04-17 09:30,17,84.675,84.9,84.55,84.85,850
20090601|2009-04-17 10:00,17,84.85,85.025,84.7,84.85,883
20090601|2009-04-17 10:30,17,84.825,84.975,84.7,84.95,221
20090601|2009-04-17 11:00,17,84.95,85,84.875,84.975,294
20090601|2009-04-17 11:30,17,84.975,85,84.825,84.875,178
20090601|2009-04-17 12:00,17,84.85,84.875,84.75,84.85,327
20090601|2009-04-17 12:30,17,84.8,84.925,84.45,84.5,777
20090601|2009-04-17 13:00,17,84.5,84.9,84.425,84.725,643
20090601|2009-04-17 13:30,17,84.65,84.85,84.625,84.8,51
20090601|2009-04-20 09:00,20,84.025,84.05,83.1,83.15,2376
20090601|2009-04-20 09:30,20,83.2,83.225,82.45,82.65,2075
20090601|2009-04-20 10:00,20,82.65,82.925,82.6,82.8,1059
20090601|2009-04-20 10:30,20,82.8,82.925,82.8,82.825,292
20090601|2009-04-20 11:00,20,82.85,83,82.725,82.925,532
20090601|2009-04-20 11:30,20,82.95,82.975,82.775,82.975,278
20090601|2009-04-20 12:00,20,82.925,82.95,82.575,82.575,645
20090601|2009-04-20 12:30,20,82.55,82.75,82.525,82.625,873
20090601|2009-04-20 13:00,20,82.6,82.75,82.6,82.7,353
20090601|2009-04-20 13:30,20,82.7,82.775,82.675,82.7,41
20090601|2009-04-20 14:00,20,82.725,82.725,82.65,82.7,17
20090601|2009-04-20 14:30,20,82.7,82.8,82.7,82.8,14
20090601|2009-04-20 15:00,20,82.8,82.85,82.8,82.85,17
20090601|2009-04-20 15:30,20,82.85,82.85,82.8,82.8,3
20090601|2009-04-20 17:00,21,82.8,82.925,82.8,82.925,18
20090601|2009-04-20 18:00,21,82.9,83,82.85,83,48
20090601|2009-04-20 18:30,21,83,83.1,83,83.1,8
20090601|2009-04-20 19:00,21,83,83,82.9,82.9,33
20090601|2009-04-20 19:30,21,82.95,83.05,82.9,82.95,28
20090601|2009-04-20 20:00,21,82.9,83,82.9,82.95,15
20090601|2009-04-20 20:30,21,82.975,83.1,82.975,83.1,16
20090601|2009-04-20 21:00,21,83,83.05,83,83.05,46
20090601|2009-04-20 21:30,21,83.05,83.05,83,83,3
20090601|2009-04-20 22:00,21,83.025,83.1,83,83.1,18
20090601|2009-04-20 22:30,21,83.125,83.2,83.125,83.2,6
20090601|2009-04-20 23:00,21,83.2,83.2,83.15,83.15,2
20090601|2009-04-21 03:00,21,83.05,83.05,83.05,83.05,13
20090601|2009-04-21 04:00,21,83.15,83.2,83.15,83.2,2
20090601|2009-04-21 04:30,21,83.2,83.2,83.2,83.2,1
20090601|2009-04-21 05:30,21,83.175,83.175,82.975,82.975,120
20090601|2009-04-21 06:00,21,82.975,82.975,82.875,82.925,34
20090601|2009-04-21 06:30,21,82.95,82.95,82.9,82.925,15
20090601|2009-04-21 07:00,21,82.9,82.925,82.875,82.875,17
20090601|2009-04-21 07:30,21,82.875,83.025,82.85,82.875,201
20090601|2009-04-21 08:00,21,82.85,83.025,82.775,83,222
20090601|2009-04-21 08:30,21,83.025,83.15,82.7,83,268
20090601|2009-04-21 09:00,21,83.05,83.175,82.8,83.1,926
20090601|2009-04-21 09:30,21,83.1,83.375,83.05,83.125,697
20090601|2009-04-21 10:00,21,83.175,83.275,83.05,83.1,435
20090601|2009-04-21 10:30,21,83.125,83.25,83.075,83.225,233
20090601|2009-04-21 11:00,21,83.225,83.25,83.175,83.25,114
20090601|2009-04-21 11:30,21,83.25,83.275,83.225,83.25,85
20090601|2009-04-21 12:00,21,83.225,83.25,83.025,83.05,207
20090601|2009-04-21 12:30,21,83.05,83.3,83.025,83.25,366
20090601|2009-04-21 13:00,21,83.25,83.275,83.15,83.175,139
20090601|2009-04-21 13:30,21,83.225,83.275,83.225,83.275,43
20090601|2009-04-21 14:00,21,83.275,83.375,83.275,83.325,125
20090601|2009-04-21 14:30,21,83.35,83.35,83.25,83.25,13
20090601|2009-04-21 15:00,21,83.25,83.325,83.25,83.325,16
20090601|2009-04-21 15:30,21,83.325,83.375,83.275,83.375,18
20090601|2009-04-21 17:00,22,83.375,83.5,83.25,83.4,23
20090601|2009-04-21 17:30,22,83.375,83.375,83.375,83.375,1
20090601|2009-04-21 18:00,22,83.45,83.45,83.45,83.45,12
20090601|2009-04-21 19:00,22,83.45,83.475,83.45,83.475,10
20090601|2009-04-21 19:30,22,83.4,83.4,83.375,83.4,7
20090601|2009-04-21 20:00,22,83.425,83.425,83.4,83.425,25
20090601|2009-04-21 21:30,22,83.375,83.375,83.375,83.375,1
20090601|2009-04-21 22:30,22,83.45,83.45,83.4,83.4,3
20090601|2009-04-22 00:00,22,83.45,83.45,83.45,83.45,3
20090601|2009-04-22 02:30,22,83.4,83.4,83.4,83.4,15
20090601|2009-04-22 03:00,22,83.45,83.45,83.45,83.45,3
20090601|2009-04-22 04:00,22,83.4,83.4,83.4,83.4,3
20090601|2009-04-22 04:30,22,83.425,83.425,83.425,83.425,4
20090601|2009-04-22 05:30,22,83.425,83.425,83.4,83.4,19
20090601|2009-04-22 06:00,22,83.4,83.425,83.4,83.425,7
20090601|2009-04-22 06:30,22,83.425,83.425,83.375,83.375,6
20090601|2009-04-22 07:00,22,83.4,83.425,83.175,83.225,167
20090601|2009-04-22 07:30,22,83.225,83.275,83.15,83.2,113
20090601|2009-04-22 08:00,22,83.2,83.225,83.15,83.2,60
20090601|2009-04-22 08:30,22,83.2,83.25,83.175,83.2,136
20090601|2009-04-22 09:00,22,83.2,83.325,82.95,83.275,705
20090601|2009-04-22 09:30,22,83.25,83.275,82.725,82.9,957
20090601|2009-04-22 10:00,22,82.9,82.975,82.775,82.875,487
20090601|2009-04-22 10:30,22,82.875,83.2,82.875,83.15,380
20090601|2009-04-22 11:00,22,83.2,83.5,83.175,83.35,531
20090601|2009-04-22 11:30,22,83.35,83.35,83.075,83.275,275
20090601|2009-04-22 12:00,22,83.3,83.4,83.15,83.275,334
20090601|2009-04-22 12:30,22,83.25,83.35,83.075,83.125,443
20090601|2009-04-22 13:00,22,83.125,83.2,83.125,83.15,201
20090601|2009-04-22 13:30,22,83.15,83.2,83.15,83.175,79
20090601|2009-04-22 14:00,22,83.175,83.275,83.175,83.275,151
20090601|2009-04-22 14:30,22,83.2,83.275,83.175,83.175,26
20090601|2009-04-22 15:00,22,83.15,83.15,82.9,82.9,80
20090601|2009-04-22 15:30,22,83,83,82.9,82.925,57
20090601|2009-04-22 17:00,23,83.15,83.15,82.85,82.85,10
20090601|2009-04-22 17:30,23,82.85,82.85,82.85,82.85,4
20090601|2009-04-22 18:00,23,82.9,82.925,82.9,82.925,21
20090601|2009-04-22 18:30,23,82.925,82.925,82.925,82.925,1
20090601|2009-04-22 19:00,23,82.925,82.925,82.85,82.85,7
20090601|2009-04-22 19:30,23,82.85,82.925,82.85,82.925,7
20090601|2009-04-22 20:00,23,82.875,82.875,82.85,82.85,14
20090601|2009-04-22 21:00,23,82.85,82.9,82.85,82.9,6
20090601|2009-04-22 21:30,23,82.9,82.9,82.9,82.9,1
20090601|2009-04-22 22:00,23,82.9,82.9,82.875,82.875,2
20090601|2009-04-22 23:00,23,82.9,82.9,82.875,82.875,32
20090601|2009-04-23 00:30,23,82.875,82.875,82.875,82.875,2
20090601|2009-04-23 01:00,23,82.925,82.925,82.925,82.925,2
20090601|2009-04-23 03:00,23,82.925,82.925,82.9,82.9,9
20090601|2009-04-23 03:30,23,82.9,82.9,82.9,82.9,1
20090601|2009-04-23 04:30,23,82.925,82.925,82.925,82.925,3
20090601|2009-04-23 05:00,23,82.975,83.05,82.975,83.05,14
20090601|2009-04-23 06:00,23,83,83.05,82.975,83.05,27
20090601|2009-04-23 06:30,23,83.025,83.025,82.975,82.975,8
20090601|2009-04-23 07:00,23,83.05,83.1,83,83.1,27
20090601|2009-04-23 07:30,23,83.05,83.125,83.05,83.125,12
20090601|2009-04-23 08:00,23,83.1,83.15,83.05,83.125,41
20090601|2009-04-23 08:30,23,83.05,83.15,83,83,161
20090601|2009-04-23 09:00,23,82.975,83.9,82.875,83.8,1643
20090601|2009-04-23 09:30,23,83.8,84.2,83.65,84.15,1103
20090601|2009-04-23 10:00,23,84.15,84.375,83.75,83.95,1546
20090601|2009-04-23 10:30,23,83.95,84,83.8,83.825,407
20090601|2009-04-23 11:00,23,83.825,83.95,83.775,83.85,257
20090601|2009-04-23 11:30,23,83.85,83.875,83.525,83.55,282
20090601|2009-04-23 12:00,23,83.55,83.6,83.1,83.525,968
20090601|2009-04-23 12:30,23,83.5,83.55,83.25,83.45,448
20090601|2009-04-23 13:00,23,83.475,83.5,83.4,83.4,238
20090601|2009-04-23 13:30,23,83.45,83.5,83.35,83.4,62
20090601|2009-04-23 14:00,23,83.45,83.475,83.4,83.4,22
20090601|2009-04-23 14:30,23,83.4,83.475,83.4,83.45,51
20090601|2009-04-23 15:00,23,83.475,83.475,83.4,83.475,19
20090601|2009-04-23 15:30,23,83.45,83.45,83.35,83.35,67
20090601|2009-04-23 17:00,24,83.15,83.25,83.15,83.25,34
20090601|2009-04-23 17:30,24,83.25,83.25,83.175,83.25,18
20090601|2009-04-23 18:30,24,83.325,83.325,83.325,83.325,5
20090601|2009-04-23 19:00,24,83.3,83.35,83.3,83.35,11
20090601|2009-04-23 19:30,24,83.35,83.35,83.35,83.35,4
20090601|2009-04-23 20:00,24,83.35,83.35,83.35,83.35,1
20090601|2009-04-23 21:00,24,83.3,83.3,83.3,83.3,5
20090601|2009-04-23 21:30,24,83.25,83.25,83.25,83.25,7
20090601|2009-04-23 22:00,24,83.3,83.3,83.3,83.3,1
20090601|2009-04-23 23:30,24,83.25,83.25,83.25,83.25,1
20090601|2009-04-24 00:00,24,83.3,83.3,83.3,83.3,1
20090601|2009-04-24 00:30,24,83.3,83.3,83.3,83.3,1
20090601|2009-04-24 01:30,24,83.25,83.25,83.25,83.25,1
20090601|2009-04-24 02:30,24,83.3,83.35,83.3,83.35,26
20090601|2009-04-24 03:00,24,83.225,83.225,83.225,83.225,6
20090601|2009-04-24 04:00,24,83.4,83.4,83.4,83.4,25
20090601|2009-04-24 05:00,24,83.45,83.475,83.45,83.475,11
20090601|2009-04-24 05:30,24,83.45,83.55,83.45,83.55,57
20090601|2009-04-24 06:00,24,83.525,83.55,83.425,83.425,11
20090601|2009-04-24 06:30,24,83.425,83.475,83.425,83.475,6
20090601|2009-04-24 07:00,24,83.5,83.525,83.5,83.525,28
20090601|2009-04-24 07:30,24,83.525,83.575,83.175,83.5,93
20090601|2009-04-24 08:00,24,83.5,83.6,83.475,83.55,87
20090601|2009-04-24 08:30,24,83.55,83.625,83.4,83.45,108
20090601|2009-04-24 09:00,24,83.45,83.475,83.1,83.225,739
20090601|2009-04-24 09:30,24,83.25,83.725,83.225,83.575,557
20090601|2009-04-24 10:00,24,83.575,83.6,83.275,83.275,225
20090601|2009-04-24 10:30,24,83.3,83.45,82.975,82.975,514
20090601|2009-04-24 11:00,24,83,83.025,82.55,82.875,878
20090601|2009-04-24 11:30,24,82.9,83.175,82.85,83.05,482
20090601|2009-04-24 12:00,24,83.05,83.05,82.85,82.925,190
20090601|2009-04-24 12:30,24,82.9,82.925,82.525,82.55,656
20090601|2009-04-24 13:00,24,82.525,82.725,82.5,82.575,421
20090601|2009-04-24 13:30,24,82.5,82.7,82.5,82.525,65
20090601|2009-04-27 09:00,27,81.95,82.175,81,82.15,4143
20090601|2009-04-27 09:30,27,82.175,83.125,82.175,82.8,1678
20090601|2009-04-27 10:00,27,82.8,83.25,82.5,82.775,702
20090601|2009-04-27 10:30,27,82.775,82.875,82.675,82.825,301
20090601|2009-04-27 11:00,27,82.85,82.975,82.6,82.675,291
20090601|2009-04-27 11:30,27,82.7,82.7,82.25,82.425,316
20090601|2009-04-27 12:00,27,82.425,82.5,82.125,82.15,353
20090601|2009-04-27 12:30,27,82.15,82.55,81.8,81.875,842
20090601|2009-04-27 13:00,27,81.9,82,81.85,81.85,303
20090601|2009-04-27 13:30,27,81.85,81.875,81.8,81.85,72
20090601|2009-04-27 14:00,27,81.875,81.875,81.825,81.825,4
20090601|2009-04-27 14:30,27,81.825,81.85,81.825,81.85,5
20090601|2009-04-27 15:00,27,81.825,81.825,81.8,81.8,4
20090601|2009-04-27 15:30,27,81.85,81.925,81.8,81.85,16
20090601|2009-04-27 17:00,28,81.9,82.125,81.9,82.1,16
20090601|2009-04-27 17:30,28,82.15,82.15,82.15,82.15,1
20090601|2009-04-27 18:00,28,82.225,82.325,82.225,82.325,20
20090601|2009-04-27 18:30,28,82.2,82.25,82.2,82.25,11
20090601|2009-04-27 19:00,28,82.1,82.1,82.1,82.1,2
20090601|2009-04-27 19:30,28,82.175,82.2,82.175,82.2,15
20090601|2009-04-27 20:00,28,82.2,82.2,82.2,82.2,4
20090601|2009-04-27 21:00,28,82.075,82.075,82.05,82.05,3
20090601|2009-04-27 23:00,28,82.075,82.075,82,82,7
20090601|2009-04-27 23:30,28,82,82,82,82,2
20090601|2009-04-28 00:30,28,81.925,81.925,81.9,81.9,6
20090601|2009-04-28 01:30,28,81.925,81.925,81.925,81.925,1
20090601|2009-04-28 02:00,28,81.975,82,81.975,82,5
20090601|2009-04-28 03:00,28,81.9,81.95,81.9,81.95,7
20090601|2009-04-28 03:30,28,81.9,81.9,81.9,81.9,3
20090601|2009-04-28 04:00,28,81.9,81.9,81.9,81.9,59
20090601|2009-04-28 04:30,28,81.85,81.85,81.85,81.85,37
20090601|2009-04-28 05:00,28,81.85,81.85,81.825,81.85,18
20090601|2009-04-28 05:30,28,81.825,81.85,81.825,81.825,24
20090601|2009-04-28 06:00,28,81.875,81.875,81.825,81.825,8
20090601|2009-04-28 06:30,28,81.825,81.9,81.825,81.9,30
20090601|2009-04-28 07:00,28,81.9,81.9,81.8,81.875,27
20090601|2009-04-28 07:30,28,81.8,81.825,81.75,81.8,59
20090601|2009-04-28 08:00,28,81.8,82,81.8,82,115
20090601|2009-04-28 08:30,28,81.925,82.075,81.775,82,352
20090601|2009-04-28 09:00,28,82,82.575,81.925,82.35,1627
20090601|2009-04-28 09:30,28,82.375,82.4,82.05,82.15,543
20090601|2009-04-28 10:00,28,82.125,82.175,81.85,82.05,991
20090601|2009-04-28 10:30,28,82.05,82.125,81.925,82.025,307
20090601|2009-04-28 11:00,28,82,82.35,81.775,82.25,1105
20090601|2009-04-28 11:30,28,82.275,82.3,82.025,82.25,703
20090601|2009-04-28 12:00,28,82.2,82.375,82.05,82.25,318
20090601|2009-04-28 12:30,28,82.2,82.325,81.9,81.95,680
20090601|2009-04-28 13:00,28,81.975,82.05,81.95,82,233
20090601|2009-04-28 13:30,28,82.025,82.025,82,82,37
20090601|2009-04-28 14:00,28,82,82.05,82,82.05,33
20090601|2009-04-28 14:30,28,82.025,82.05,82,82,39
20090601|2009-04-28 15:00,28,81.975,82.025,81.95,81.95,49
20090601|2009-04-28 15:30,28,81.925,82.1,81.925,82.1,17
20090601|2009-04-28 17:00,29,82,82,81.975,81.975,3
20090601|2009-04-28 17:30,29,82.05,82.05,82,82,2
20090601|2009-04-28 18:00,29,82.05,82.1,82.05,82.1,11
20090601|2009-04-28 18:30,29,82.1,82.175,82.1,82.175,5
20090601|2009-04-28 19:30,29,82.1,82.125,82.1,82.125,23
20090601|2009-04-28 20:00,29,82.15,82.175,82.15,82.175,11
20090601|2009-04-28 20:30,29,82.175,82.175,82.175,82.175,1
20090601|2009-04-28 21:00,29,82.1,82.1,82.05,82.075,17
20090601|2009-04-28 21:30,29,82.1,82.1,82.1,82.1,5
20090601|2009-04-28 22:00,29,82.125,82.175,82.125,82.175,20
20090601|2009-04-29 01:00,29,82.125,82.125,82.125,82.125,3
20090601|2009-04-29 01:30,29,82.15,82.15,82.15,82.15,1
20090601|2009-04-29 02:00,29,82.1,82.1,82.1,82.1,2
20090601|2009-04-29 02:30,29,82.075,82.1,82.075,82.1,4
20090601|2009-04-29 03:00,29,82.025,82.025,82.025,82.025,2
20090601|2009-04-29 03:30,29,82.1,82.15,82.1,82.15,5
20090601|2009-04-29 04:00,29,82.025,82.025,82,82,58
20090601|2009-04-29 04:30,29,82,82,82,82,19
20090601|2009-04-29 05:00,29,82.05,82.075,82.05,82.075,25
20090601|2009-04-29 05:30,29,82.075,82.1,81.975,81.975,15
20090601|2009-04-29 06:00,29,82.05,82.1,81.975,82.1,70
20090601|2009-04-29 06:30,29,82.1,82.175,82.1,82.175,46
20090601|2009-04-29 07:00,29,82.175,82.225,82.1,82.225,66
20090601|2009-04-29 07:30,29,82.225,82.3,82.15,82.275,98
20090601|2009-04-29 08:00,29,82.25,82.275,82.175,82.25,75
20090601|2009-04-29 08:30,29,82.25,82.375,82.1,82.3,451
20090601|2009-04-29 09:00,29,82.3,82.925,82.275,82.675,1791
20090601|2009-04-29 09:30,29,82.7,82.8,82.6,82.675,652
20090601|2009-04-29 10:00,29,82.7,82.725,82.575,82.625,390
20090601|2009-04-29 10:30,29,82.675,82.8,82.625,82.7,394
20090601|2009-04-29 11:00,29,82.7,83.15,82.675,83.075,947
20090601|2009-04-29 11:30,29,83.075,83.075,82.825,82.9,258
20090601|2009-04-29 12:00,29,82.925,83,82.775,82.875,306
20090601|2009-04-29 12:30,29,82.85,82.95,82.75,82.925,533
20090601|2009-04-29 13:00,29,82.95,83.175,82.95,83.125,549
20090601|2009-04-29 13:30,29,83.125,83.125,83.075,83.1,61
20090601|2009-04-29 14:00,29,83.075,83.075,83.05,83.05,13
20090601|2009-04-29 14:30,29,83.025,83.025,82.95,83,17
20090601|2009-04-29 15:00,29,83,83,83,83,3
20090601|2009-04-29 15:30,29,83,83.125,83,83.05,16
20090601|2009-04-29 17:00,30,82.95,83.05,82.95,83.05,32
20090601|2009-04-29 17:30,30,83,83,82.85,82.85,9
20090601|2009-04-29 18:00,30,82.825,82.825,82.825,82.825,1
20090601|2009-04-29 19:00,30,82.975,82.975,82.975,82.975,2
20090601|2009-04-29 19:30,30,82.925,82.925,82.925,82.925,1
20090601|2009-04-29 20:00,30,82.975,82.975,82.975,82.975,2
20090601|2009-04-29 20:30,30,82.925,82.925,82.9,82.9,16
20090601|2009-04-29 21:00,30,82.9,82.9,82.825,82.825,7
20090601|2009-04-29 21:30,30,82.8,82.85,82.775,82.775,9
20090601|2009-04-29 22:00,30,82.775,82.8,82.775,82.8,2
20090601|2009-04-29 22:30,30,82.875,82.875,82.875,82.875,10
20090601|2009-04-30 00:00,30,82.8,82.8,82.8,82.8,1
20090601|2009-04-30 00:30,30,82.775,82.775,82.775,82.775,1
20090601|2009-04-30 02:00,30,82.775,82.775,82.775,82.775,1
20090601|2009-04-30 02:30,30,82.775,82.775,82.775,82.775,4
20090601|2009-04-30 03:00,30,82.775,82.85,82.775,82.85,11
20090601|2009-04-30 04:00,30,82.9,82.975,82.9,82.975,20
20090601|2009-04-30 04:30,30,82.975,82.975,82.975,82.975,2
20090601|2009-04-30 05:00,30,82.975,83,82.975,83,16
20090601|2009-04-30 05:30,30,83,83,82.95,83,10
20090601|2009-04-30 06:00,30,83,83.025,82.975,83.025,19
20090601|2009-04-30 06:30,30,83.025,83.025,82.975,83,9
20090601|2009-04-30 07:00,30,83,83.075,83,83,22
20090601|2009-04-30 07:30,30,83.05,83.05,82.925,82.925,78
20090601|2009-04-30 08:00,30,82.925,83,82.9,82.95,52
20090601|2009-04-30 08:30,30,82.95,82.95,82.825,82.925,92
20090601|2009-04-30 09:00,30,82.875,82.925,82.275,82.35,1392
20090601|2009-04-30 09:30,30,82.35,82.5,82,82.2,1086
20090601|2009-04-30 10:00,30,82.25,82.325,82,82.175,397
20090601|2009-04-30 10:30,30,82.225,82.275,81.825,81.85,772
20090601|2009-04-30 11:00,30,81.85,82.25,81.775,82.05,529
20090601|2009-04-30 11:30,30,82.05,82.2,81.975,82.15,204
20090601|2009-04-30 12:00,30,82.15,82.225,82.025,82.15,158
20090601|2009-04-30 12:30,30,82.15,82.6,82.025,82.525,1244
20090601|2009-04-30 13:00,30,82.525,82.525,82.275,82.275,328
20090601|2009-04-30 13:30,30,82.275,82.4,82.275,82.3,15
20090601|2009-04-30 14:00,30,82.3,82.3,82.25,82.3,72
20090601|2009-04-30 14:30,30,82.3,82.3,82.075,82.15,158
20090601|2009-04-30 15:00,30,82.1,82.15,82.05,82.05,75
20090601|2009-04-30 15:30,30,82.05,82.15,82.05,82.05,110
20090601|2009-04-30 17:00,1,82,82.3,82,82.3,12
20090601|2009-04-30 17:30,1,82.275,82.275,82.275,82.275,15
20090601|2009-04-30 18:00,1,82.25,82.4,82.1,82.1,29
20090601|2009-04-30 19:00,1,82.1,82.1,82.1,82.1,1
20090601|2009-04-30 19:30,1,82.2,82.2,82.2,82.2,1
20090601|2009-04-30 20:00,1,82.175,82.175,82.125,82.125,2
20090601|2009-04-30 20:30,1,82.125,82.15,82.075,82.15,90
20090601|2009-04-30 21:00,1,82.15,82.15,82.125,82.125,10
20090601|2009-04-30 21:30,1,82.125,82.125,82.125,82.125,11
20090601|2009-04-30 22:00,1,82.125,82.125,82.125,82.125,9
20090601|2009-04-30 23:00,1,82.125,82.125,82.125,82.125,2
20090601|2009-04-30 23:30,1,82.125,82.125,82.125,82.125,1
20090601|2009-05-01 00:00,1,82.175,82.175,82.175,82.175,1
20090601|2009-05-01 01:30,1,82.175,82.175,82.175,82.175,5
20090601|2009-05-01 02:00,1,82.175,82.175,82.175,82.175,1
20090601|2009-05-01 03:00,1,82.175,82.175,82.175,82.175,2
20090601|2009-05-01 03:30,1,82.175,82.325,82.175,82.325,9
20090601|2009-05-01 04:00,1,82.325,82.325,82.325,82.325,1
20090601|2009-05-01 04:30,1,82.325,82.325,82.325,82.325,1
20090601|2009-05-01 05:30,1,82.225,82.275,82.225,82.275,3
20090601|2009-05-01 06:00,1,82.275,82.325,82.275,82.325,8
20090601|2009-05-01 06:30,1,82.325,82.375,82.325,82.375,22
20090601|2009-05-01 07:00,1,82.4,82.45,82.4,82.4,58
20090601|2009-05-01 07:30,1,82.4,82.5,82.4,82.45,97
20090601|2009-05-01 08:00,1,82.475,82.5,82.35,82.475,57
20090601|2009-05-01 08:30,1,82.5,82.5,82.35,82.35,60
20090601|2009-05-01 09:00,1,82.4,82.65,82.275,82.45,884
20090601|2009-05-01 09:30,1,82.45,82.55,82.3,82.475,502
20090601|2009-05-01 10:00,1,82.475,82.7,82.475,82.65,332
20090601|2009-05-01 10:30,1,82.65,82.65,82.5,82.5,259
20090601|2009-05-01 11:00,1,82.475,82.6,82.475,82.575,215
20090601|2009-05-01 11:30,1,82.575,82.625,82.475,82.525,150
20090601|2009-05-01 12:00,1,82.525,82.525,82.25,82.275,405
20090601|2009-05-01 12:30,1,82.275,82.375,81.925,82.075,915
20090601|2009-05-01 13:00,1,82.075,82.3,82,82.125,276
20090601|2009-05-01 13:30,1,82.15,82.15,82.1,82.125,123
20090601|2009-05-04 09:00,4,82.125,82.5,81.825,82.05,1363
20090601|2009-05-04 09:30,4,82.05,82.125,81.925,82.1,361
20090601|2009-05-04 10:00,4,82.1,82.4,82,82.2,372
20090601|2009-05-04 10:30,4,82.2,82.2,82.025,82.075,139
20090601|2009-05-04 11:00,4,82.05,82.075,81.925,81.95,82
20090601|2009-05-04 11:30,4,82,82.1,81.95,82,103
20090601|2009-05-04 12:00,4,82.025,82.05,81.95,82.025,128
20090601|2009-05-04 12:30,4,81.975,82,81.85,81.875,348
20090601|2009-05-04 13:00,4,81.875,81.975,81.8,81.925,211
20090601|2009-05-04 13:30,4,81.95,82,81.925,81.95,10
20090601|2009-05-04 14:00,4,81.9,81.975,81.9,81.975,7
20090601|2009-05-04 14:30,4,81.975,81.975,81.9,81.95,11
20090601|2009-05-04 15:00,4,81.975,82,81.925,82,112
20090601|2009-05-04 15:30,4,82,82,81.9,81.9,8
20090601|2009-05-04 17:00,5,81.9,81.9,81.9,81.9,1
20090601|2009-05-04 18:00,5,82,82,81.85,81.85,2
20090601|2009-05-04 19:30,5,81.95,81.95,81.95,81.95,1
20090601|2009-05-04 20:00,5,81.95,81.95,81.95,81.95,1
20090601|2009-05-04 21:30,5,81.975,81.975,81.975,81.975,3
20090601|2009-05-04 22:00,5,82,82.025,82,82.025,5
20090601|2009-05-04 22:30,5,81.975,81.975,81.975,81.975,1
20090601|2009-05-04 23:30,5,82.025,82.025,82.025,82.025,5
20090601|2009-05-05 01:00,5,81.9,81.9,81.9,81.9,1
20090601|2009-05-05 03:00,5,81.925,81.925,81.925,81.925,17
20090601|2009-05-05 03:30,5,81.925,82.025,81.925,82.025,51
20090601|2009-05-05 04:00,5,82.025,82.025,82.025,82.025,6
20090601|2009-05-05 04:30,5,82.025,82.025,82.025,82.025,1
20090601|2009-05-05 05:00,5,82.025,82.025,82,82,6
20090601|2009-05-05 05:30,5,81.9,81.95,81.9,81.95,2
20090601|2009-05-05 06:00,5,81.9,81.9,81.9,81.9,6
20090601|2009-05-05 06:30,5,81.9,82,81.9,82,24
20090601|2009-05-05 07:30,5,82.025,82.05,82,82.025,32
20090601|2009-05-05 08:00,5,82.075,82.45,82.075,82.3,236
20090601|2009-05-05 08:30,5,82.3,82.4,82.275,82.375,186
20090601|2009-05-05 09:00,5,82.375,82.375,82.15,82.225,563
20090601|2009-05-05 09:30,5,82.25,82.275,82.125,82.225,453
20090601|2009-05-05 10:00,5,82.175,82.275,82.15,82.25,238
20090601|2009-05-05 10:30,5,82.275,82.3,82.175,82.2,163
20090601|2009-05-05 11:00,5,82.2,82.25,82.15,82.2,171
20090601|2009-05-05 11:30,5,82.2,82.25,82.175,82.175,71
20090601|2009-05-05 12:00,5,82.15,82.225,82.125,82.175,142
20090601|2009-05-05 12:30,5,82.175,82.275,82.1,82.1,365
20090601|2009-05-05 13:00,5,82.125,82.225,82.125,82.225,136
20090601|2009-05-05 13:30,5,82.2,82.2,82.15,82.15,20
20090601|2009-05-05 14:00,5,82.25,82.325,82.2,82.25,15
20090601|2009-05-05 14:30,5,82.275,82.35,82.275,82.325,28
20090601|2009-05-05 15:00,5,82.325,82.35,82.225,82.35,25
20090601|2009-05-05 15:30,5,82.325,82.35,82.325,82.35,29
20090601|2009-05-05 17:00,6,82.325,82.475,82.325,82.45,61
20090601|2009-05-05 17:30,6,82.45,82.5,82.45,82.5,7
20090601|2009-05-05 18:00,6,82.475,82.475,82.45,82.45,11
20090601|2009-05-05 18:30,6,82.4,82.4,82.4,82.4,1
20090601|2009-05-05 19:30,6,82.4,82.425,82.4,82.425,2
20090601|2009-05-05 20:00,6,82.4,82.4,82.375,82.4,3
20090601|2009-05-05 20:30,6,82.35,82.35,82.325,82.325,13
20090601|2009-05-05 21:00,6,82.325,82.325,82.225,82.25,20
20090601|2009-05-05 21:30,6,82.25,82.325,82.225,82.3,33
20090601|2009-05-05 23:00,6,82.3,82.3,82.25,82.25,5
20090601|2009-05-05 23:30,6,82.2,82.2,82.2,82.2,1
20090601|2009-05-06 03:00,6,82.225,82.25,82.225,82.25,5
20090601|2009-05-06 03:30,6,82.25,82.3,82.25,82.3,28
20090601|2009-05-06 04:00,6,82.3,82.3,82.25,82.25,5
20090601|2009-05-06 05:30,6,82.3,82.3,82.3,82.3,2
20090601|2009-05-06 06:00,6,82.275,82.275,82.25,82.25,15
20090601|2009-05-06 06:30,6,82.25,82.25,82.25,82.25,3
20090601|2009-05-06 07:00,6,82.3,82.4,82.3,82.4,18
20090601|2009-05-06 07:30,6,82.375,82.85,82.375,82.65,336
20090601|2009-05-06 08:00,6,82.75,82.85,82.625,82.725,163
20090601|2009-05-06 08:30,6,82.675,82.8,82.625,82.775,133
20090601|2009-05-06 09:00,6,82.8,82.825,82.625,82.7,687
20090601|2009-05-06 09:30,6,82.7,82.75,82.55,82.625,214
20090601|2009-05-06 10:00,6,82.6,82.65,82.425,82.425,399
20090601|2009-05-06 10:30,6,82.45,82.5,82.275,82.375,552
20090601|2009-05-06 11:00,6,82.375,82.45,82.325,82.325,329
20090601|2009-05-06 11:30,6,82.35,82.35,82.075,82.2,496
20090601|2009-05-06 12:00,6,82.175,82.175,81.875,81.95,577
20090601|2009-05-06 12:30,6,81.925,82.1,81.875,81.875,579
20090601|2009-05-06 13:00,6,81.9,82.1,81.9,82.025,202
20090601|2009-05-06 13:30,6,82.025,82.075,82,82,72
20090601|2009-05-06 14:00,6,82,82,81.95,81.95,16
20090601|2009-05-06 14:30,6,82.025,82.025,81.925,81.95,42
20090601|2009-05-06 15:00,6,81.95,82.05,81.9,82.025,87
20090601|2009-05-06 15:30,6,82.1,82.125,81.95,81.95,48
20090601|2009-05-06 17:00,7,82.075,82.075,82.075,82.075,2
20090601|2009-05-06 17:30,7,82.05,82.05,82.025,82.025,4
20090601|2009-05-06 18:00,7,82.025,82.05,81.975,81.975,18
20090601|2009-05-06 18:30,7,82.025,82.025,82.025,82.025,11
20090601|2009-05-06 19:00,7,81.975,81.975,81.975,81.975,12
20090601|2009-05-06 20:00,7,81.95,82.025,81.925,82.025,5
20090601|2009-05-06 20:30,7,82,82,81.9,81.925,10
20090601|2009-05-06 21:30,7,82,82,81.975,82,7
20090601|2009-05-06 23:00,7,81.975,81.975,81.975,81.975,1
20090601|2009-05-07 01:00,7,81.925,81.925,81.925,81.925,5
20090601|2009-05-07 01:30,7,81.9,81.9,81.9,81.9,5
20090601|2009-05-07 02:00,7,81.9,81.9,81.9,81.9,1
20090601|2009-05-07 02:30,7,81.9,81.9,81.9,81.9,2
20090601|2009-05-07 03:00,7,81.95,82.025,81.95,82.025,41
20090601|2009-05-07 03:30,7,82,82.025,81.95,82.025,23
20090601|2009-05-07 04:00,7,82.025,82.025,81.95,81.95,4
20090601|2009-05-07 04:30,7,81.95,82.025,81.95,81.95,6
20090601|2009-05-07 05:00,7,81.975,82.025,81.975,82,14
20090601|2009-05-07 06:00,7,82.1,82.3,82.1,82.3,116
20090601|2009-05-07 06:30,7,82.275,82.275,82.275,82.275,10
20090601|2009-05-07 07:00,7,82.3,82.3,82.2,82.225,48
20090601|2009-05-07 07:30,7,82.25,82.25,82.175,82.225,81
20090601|2009-05-07 08:00,7,82.175,82.25,82.15,82.175,110
20090601|2009-05-07 08:30,7,82.175,82.2,82.05,82.175,130
20090601|2009-05-07 09:00,7,82.2,82.2,81.275,81.3,1964
20090601|2009-05-07 09:30,7,81.3,81.5,81.225,81.425,813
20090601|2009-05-07 10:00,7,81.425,81.525,81.275,81.35,412
20090601|2009-05-07 10:30,7,81.375,81.475,81.325,81.4,248
20090601|2009-05-07 11:00,7,81.4,81.4,81.125,81.2,652
20090601|2009-05-07 11:30,7,81.2,81.625,81.125,81.6,449
20090601|2009-05-07 12:00,7,81.575,81.975,81.425,81.9,313
20090601|2009-05-07 12:30,7,81.9,82.15,81.65,82.15,639
20090601|2009-05-07 13:00,7,82.1,82.3,82,82.25,478
20090601|2009-05-07 13:30,7,82.275,82.275,82.075,82.075,174
20090601|2009-05-07 14:00,7,82.1,82.225,82.1,82.15,43
20090601|2009-05-07 14:30,7,82.15,82.2,82.15,82.2,9
20090601|2009-05-07 15:00,7,82.2,82.225,82.2,82.2,6
20090601|2009-05-07 15:30,7,82.2,82.2,82.175,82.2,26
20090601|2009-05-07 17:00,8,82.2,82.3,82.2,82.3,5
20090601|2009-05-07 17:30,8,82.2,82.2,82.2,82.2,1
20090601|2009-05-07 18:00,8,82.2,82.2,82.2,82.2,3
20090601|2009-05-07 18:30,8,82.2,82.2,82.2,82.2,1
20090601|2009-05-07 19:00,8,82.2,82.275,82.2,82.275,2
20090601|2009-05-07 19:30,8,82.15,82.15,82.15,82.15,1
20090601|2009-05-07 20:00,8,82.225,82.225,82.225,82.225,1
20090601|2009-05-07 21:00,8,82.2,82.2,82.2,82.2,7
20090601|2009-05-07 21:30,8,82.275,82.35,82.25,82.25,7
20090601|2009-05-07 22:00,8,82.275,82.325,82.275,82.325,2
20090601|2009-05-07 23:00,8,82.35,82.35,82.35,82.35,13
20090601|2009-05-07 23:30,8,82.375,82.4,82.35,82.35,3
20090601|2009-05-08 00:00,8,82.35,82.4,82.35,82.4,7
20090601|2009-05-08 01:00,8,82.4,82.4,82.4,82.4,14
20090601|2009-05-08 02:00,8,82.375,82.4,82.375,82.4,7
20090601|2009-05-08 02:30,8,82.4,82.4,82.4,82.4,4
20090601|2009-05-08 03:00,8,82.4,82.4,82.4,82.4,5
20090601|2009-05-08 03:30,8,82.4,82.4,82.4,82.4,22
20090601|2009-05-08 04:00,8,82.425,82.425,82.35,82.35,14
20090601|2009-05-08 04:30,8,82.4,82.4,82.4,82.4,4
20090601|2009-05-08 05:00,8,82.4,82.4,82.4,82.4,6
20090601|2009-05-08 06:00,8,82.4,82.475,82.4,82.475,20
20090601|2009-05-08 06:30,8,82.45,82.55,82.425,82.55,30
20090601|2009-05-08 07:00,8,82.525,82.625,82.5,82.625,20
20090601|2009-05-08 07:30,8,82.525,82.6,82.475,82.6,78
20090601|2009-05-08 08:00,8,82.6,82.7,82.6,82.675,91
20090601|2009-05-08 08:30,8,82.675,82.725,82.65,82.725,133
20090601|2009-05-08 09:00,8,82.7,83.025,82.575,82.65,1859
20090601|2009-05-08 09:30,8,82.7,82.775,82.6,82.75,346
20090601|2009-05-08 10:00,8,82.725,82.95,82.725,82.9,253
20090601|2009-05-08 10:30,8,82.875,82.925,82.8,82.9,129
20090601|2009-05-08 11:00,8,82.9,83.275,82.9,83.25,1106
20090601|2009-05-08 11:30,8,83.275,83.4,83.225,83.3,683
20090601|2009-05-08 12:00,8,83.325,83.4,83.075,83.175,451
20090601|2009-05-08 12:30,8,83.175,83.175,82.875,82.975,515
20090601|2009-05-08 13:00,8,83.05,83.25,83.05,83.225,395
20090601|2009-05-08 13:30,8,83.225,83.3,83.175,83.3,84
20090601|2009-05-11 09:00,11,82.7,83.075,82.7,82.9,1028
20090601|2009-05-11 09:30,11,82.9,83.375,82.75,83.175,811
20090601|2009-05-11 10:00,11,83.15,83.5,83.15,83.475,663
20090601|2009-05-11 10:30,11,83.45,83.525,83.25,83.325,539
20090601|2009-05-11 11:00,11,83.325,83.35,83.25,83.3,66
20090601|2009-05-11 11:30,11,83.25,83.4,83.25,83.35,83
20090601|2009-05-11 12:00,11,83.35,83.5,83.325,83.425,298
20090601|2009-05-11 12:30,11,83.425,83.5,83.25,83.425,804
20090601|2009-05-11 13:00,11,83.425,83.425,83.275,83.4,240
20090601|2009-05-11 13:30,11,83.375,83.375,83.3,83.35,21
20090601|2009-05-11 14:00,11,83.3,83.35,83.3,83.35,20
20090601|2009-05-11 14:30,11,83.325,83.375,83.325,83.375,9
20090601|2009-05-11 15:00,11,83.325,83.4,83.3,83.3,14
20090601|2009-05-11 15:30,11,83.35,83.4,83.35,83.4,16
20090601|2009-05-11 17:00,12,83.4,83.4,83.175,83.175,28
20090601|2009-05-11 18:30,12,83.3,83.3,83.3,83.3,3
20090601|2009-05-11 19:00,12,83.3,83.325,83.3,83.3,8
20090601|2009-05-11 20:00,12,83.325,83.325,83.325,83.325,3
20090601|2009-05-11 20:30,12,83.35,83.35,83.35,83.35,1
20090601|2009-05-11 21:00,12,83.325,83.325,83.325,83.325,6
20090601|2009-05-11 21:30,12,83.325,83.35,83.325,83.35,3
20090601|2009-05-11 22:00,12,83.35,83.35,83.35,83.35,8
20090601|2009-05-11 22:30,12,83.35,83.35,83.35,83.35,1
20090601|2009-05-11 23:00,12,83.45,83.45,83.45,83.45,2
20090601|2009-05-12 00:30,12,83.35,83.35,83.35,83.35,1
20090601|2009-05-12 02:30,12,83.45,83.45,83.45,83.45,15
20090601|2009-05-12 03:00,12,83.45,83.45,83.45,83.45,14
20090601|2009-05-12 03:30,12,83.4,83.4,83.375,83.375,5
20090601|2009-05-12 04:00,12,83.425,83.425,83.425,83.425,1
20090601|2009-05-12 04:30,12,83.425,83.425,83.425,83.425,3
20090601|2009-05-12 05:00,12,83.425,83.475,83.425,83.45,43
20090601|2009-05-12 06:00,12,83.45,83.45,83.45,83.45,5
20090601|2009-05-12 06:30,12,83.4,83.675,83.4,83.65,163
20090601|2009-05-12 07:00,12,83.675,83.7,83.625,83.675,42
20090601|2009-05-12 07:30,12,83.6,83.75,83.575,83.75,113
20090601|2009-05-12 08:00,12,83.675,83.7,83.575,83.65,32
20090601|2009-05-12 08:30,12,83.65,83.725,83.55,83.625,169
20090601|2009-05-12 09:00,12,83.625,83.9,83.575,83.875,1045
20090601|2009-05-12 09:30,12,83.875,83.875,83.525,83.55,797
20090601|2009-05-12 10:00,12,83.55,83.625,83.425,83.425,398
20090601|2009-05-12 10:30,12,83.4,83.4,83.15,83.25,660
20090601|2009-05-12 11:00,12,83.225,83.4,83.15,83.15,376
20090601|2009-05-12 11:30,12,83.125,83.25,83.125,83.225,240
20090601|2009-05-12 12:00,12,83.225,83.425,83.225,83.325,83
20090601|2009-05-12 12:30,12,83.3,83.35,83.175,83.25,363
20090601|2009-05-12 13:00,12,83.275,83.325,83.2,83.275,242
20090601|2009-05-12 13:30,12,83.3,83.325,83.25,83.325,23
20090601|2009-05-12 14:00,12,83.325,83.425,83.3,83.425,58
20090601|2009-05-12 14:30,12,83.4,83.45,83.4,83.4,19
20090601|2009-05-12 15:00,12,83.4,83.45,83.4,83.45,11
20090601|2009-05-12 15:30,12,83.475,83.475,83.3,83.3,4
20090601|2009-05-12 17:00,13,83.45,83.45,83.45,83.45,1
20090601|2009-05-12 17:30,13,83.45,83.45,83.45,83.45,1
20090601|2009-05-12 18:00,13,83.375,83.375,83.375,83.375,1
20090601|2009-05-12 19:00,13,83.4,83.4,83.4,83.4,1
20090601|2009-05-12 19:30,13,83.45,83.525,83.45,83.525,21
20090601|2009-05-12 21:00,13,83.5,83.5,83.5,83.5,5
20090601|2009-05-12 21:30,13,83.5,83.5,83.5,83.5,3
20090601|2009-05-12 22:00,13,83.525,83.55,83.5,83.55,11
20090601|2009-05-12 22:30,13,83.5,83.5,83.45,83.45,2
20090601|2009-05-12 23:30,13,83.55,83.6,83.55,83.6,5
20090601|2009-05-13 00:30,13,83.5,83.5,83.5,83.5,1
20090601|2009-05-13 01:30,13,83.6,83.6,83.6,83.6,2
20090601|2009-05-13 02:30,13,83.6,83.6,83.525,83.525,2
20090601|2009-05-13 03:00,13,83.5,83.5,83.5,83.5,1
20090601|2009-05-13 03:30,13,83.475,83.475,83.425,83.45,6
20090601|2009-05-13 04:00,13,83.45,83.45,83.45,83.45,3
20090601|2009-05-13 04:30,13,83.425,83.425,83.425,83.425,3
20090601|2009-05-13 05:00,13,83.45,83.45,83.425,83.425,6
20090601|2009-05-13 05:30,13,83.45,83.45,83.45,83.45,1
20090601|2009-05-13 06:00,13,83.45,83.45,83.35,83.35,16
20090601|2009-05-13 06:30,13,83.35,83.35,83.325,83.325,13
20090601|2009-05-13 07:00,13,83.3,83.35,83.3,83.3,46
20090601|2009-05-13 07:30,13,83.3,83.3,83.05,83.2,143
20090601|2009-05-13 08:00,13,83.2,83.2,83.05,83.05,54
20090601|2009-05-13 08:30,13,83.075,83.125,82.85,82.975,149
20090601|2009-05-13 09:00,13,82.925,82.975,82.25,82.7,1613
20090601|2009-05-13 09:30,13,82.675,82.975,82.675,82.9,458
20090601|2009-05-13 10:00,13,82.9,83.1,82.825,83,527
20090601|2009-05-13 10:30,13,83,83.1,82.925,83.075,227
20090601|2009-05-13 11:00,13,83.075,83.45,83,83.175,607
20090601|2009-05-13 11:30,13,83.25,83.275,82.825,82.9,240
20090601|2009-05-13 12:00,13,82.875,82.875,82.55,82.725,495
20090601|2009-05-13 12:30,13,82.725,82.75,82.525,82.65,487
20090601|2009-05-13 13:00,13,82.65,82.65,82.525,82.575,284
20090601|2009-05-13 13:30,13,82.525,82.65,82.525,82.625,25
20090601|2009-05-13 14:00,13,82.55,82.65,82.525,82.65,14
20090601|2009-05-13 14:30,13,82.55,82.55,82.55,82.55,3
20090601|2009-05-13 15:00,13,82.6,82.6,82.6,82.6,1
20090601|2009-05-13 15:30,13,82.55,82.55,82.55,82.55,8
20090601|2009-05-13 17:00,14,82.6,82.6,82.4,82.4,28
20090601|2009-05-13 17:30,14,82.625,82.625,82.625,82.625,1
20090601|2009-05-13 18:00,14,82.65,82.65,82.575,82.575,5
20090601|2009-05-13 18:30,14,82.65,82.7,82.65,82.7,3
20090601|2009-05-13 19:00,14,82.725,82.725,82.725,82.725,1
20090601|2009-05-13 19:30,14,82.65,82.65,82.65,82.65,1
20090601|2009-05-13 20:00,14,82.65,82.725,82.65,82.725,3
20090601|2009-05-13 20:30,14,82.625,82.625,82.6,82.6,22
20090601|2009-05-13 21:00,14,82.6,82.675,82.6,82.675,3
20090601|2009-05-13 21:30,14,82.6,82.6,82.6,82.6,1
20090601|2009-05-13 22:30,14,82.6,82.6,82.6,82.6,2
20090601|2009-05-13 23:30,14,82.6,82.6,82.6,82.6,21
20090601|2009-05-14 01:30,14,82.6,82.6,82.55,82.55,6
20090601|2009-05-14 03:00,14,82.55,82.55,82.5,82.5,14
20090601|2009-05-14 04:00,14,82.6,82.675,82.6,82.675,11
20090601|2009-05-14 04:30,14,82.7,82.725,82.7,82.725,10
20090601|2009-05-14 05:30,14,82.7,82.725,82.6,82.7,5
20090601|2009-05-14 06:00,14,82.525,82.575,82.525,82.575,3
20090601|2009-05-14 06:30,14,82.575,82.575,82.575,82.575,3
20090601|2009-05-14 07:00,14,82.65,82.65,82.65,82.65,1
20090601|2009-05-14 07:30,14,82.65,82.725,82.575,82.65,29
20090601|2009-05-14 08:00,14,82.625,82.825,82.5,82.825,104
20090601|2009-05-14 08:30,14,82.85,82.95,82.625,82.75,197
20090601|2009-05-14 09:00,14,82.85,83.075,82.675,82.825,634
20090601|2009-05-14 09:30,14,82.825,82.825,82.65,82.775,191
20090601|2009-05-14 10:00,14,82.75,82.925,82.75,82.925,225
20090601|2009-05-14 10:30,14,82.875,83,82.75,83,178
20090601|2009-05-14 11:00,14,82.9,83.1,82.825,83.05,330
20090601|2009-05-14 11:30,14,83.025,83.15,82.7,82.75,257
20090601|2009-05-14 12:00,14,82.75,83.05,82.525,82.95,231
20090601|2009-05-14 12:30,14,82.95,82.95,82.7,82.8,191
20090601|2009-05-14 13:00,14,82.875,82.975,82.825,82.925,142
20090601|2009-05-14 13:30,14,82.9,82.975,82.9,82.95,45
20090601|2009-05-14 14:00,14,82.95,83,82.95,83,35
20090601|2009-05-14 14:30,14,82.9,82.975,82.9,82.975,38
20090601|2009-05-14 15:00,14,82.95,82.95,82.9,82.9,8
20090601|2009-05-14 15:30,14,82.95,83,82.95,82.95,22
20090601|2009-05-14 17:00,15,83,83,83,83,1
20090601|2009-05-14 18:00,15,82.95,83,82.95,83,4
20090601|2009-05-14 18:30,15,82.975,82.975,82.925,82.925,2
20090601|2009-05-14 19:00,15,82.925,82.925,82.925,82.925,1
20090601|2009-05-14 19:30,15,82.9,82.9,82.9,82.9,1
20090601|2009-05-14 20:30,15,82.9,83,82.9,83,17
20090601|2009-05-14 21:00,15,83.05,83.1,83.05,83.1,20
20090601|2009-05-14 22:00,15,83.025,83.1,83,83,5
20090601|2009-05-15 02:30,15,83.025,83.025,83.025,83.025,3
20090601|2009-05-15 03:00,15,83.025,83.025,83,83.025,10
20090601|2009-05-15 03:30,15,83.025,83.025,83.025,83.025,2
20090601|2009-05-15 04:30,15,83.025,83.025,83.025,83.025,5
20090601|2009-05-15 05:30,15,83,83,83,83,5
20090601|2009-05-15 06:00,15,83,83,82.85,82.85,30
20090601|2009-05-15 06:30,15,82.975,82.975,82.975,82.975,1
20090601|2009-05-15 07:00,15,82.875,82.9,82.8,82.9,11
20090601|2009-05-15 07:30,15,82.9,83,82.9,83,49
20090601|2009-05-15 08:00,15,83,83.2,82.975,83.15,154
20090601|2009-05-15 08:30,15,83.15,83.15,83.025,83.125,238
20090601|2009-05-15 09:00,15,83.125,83.25,82.925,83.075,430
20090601|2009-05-15 09:30,15,83.05,83.25,83.05,83.075,205
20090601|2009-05-15 10:00,15,83.15,83.2,82.8,82.825,316
20090601|2009-05-15 10:30,15,82.85,82.9,82.8,82.875,176
20090601|2009-05-15 11:00,15,82.825,82.825,81.25,82.15,1449
20090601|2009-05-15 11:30,15,82.125,82.3,81.95,82.075,652
20090601|2009-05-15 12:00,15,82,82.25,82,82.125,233
20090601|2009-05-15 12:30,15,82.175,82.45,82.125,82.325,285
20090601|2009-05-15 13:00,15,82.3,82.475,82.3,82.375,170
20090601|2009-05-15 13:30,15,82.4,82.475,82.35,82.45,115
20090601|2009-05-18 09:00,18,82.575,83.075,82.3,82.35,878
20090601|2009-05-18 09:30,18,82.35,82.6,82.3,82.575,225
20090601|2009-05-18 10:00,18,82.6,82.825,82.55,82.7,316
20090601|2009-05-18 10:30,18,82.725,82.8,82.675,82.8,67
20090601|2009-05-18 11:00,18,82.825,82.85,82.725,82.85,95
20090601|2009-05-18 11:30,18,82.85,82.9,82.775,82.85,213
20090601|2009-05-18 12:00,18,82.85,82.875,82.675,82.675,147
20090601|2009-05-18 12:30,18,82.725,82.725,82.5,82.575,201
20090601|2009-05-18 13:00,18,82.575,82.65,82.525,82.6,128
20090601|2009-05-18 13:30,18,82.55,82.65,82.55,82.65,8
20090601|2009-05-18 14:00,18,82.625,82.65,82.625,82.65,6
20090601|2009-05-18 14:30,18,82.625,82.675,82.6,82.675,72
20090601|2009-05-18 15:00,18,82.7,82.8,82.7,82.7,41
20090601|2009-05-18 15:30,18,82.7,82.825,82.7,82.825,4
20090601|2009-05-18 17:00,19,82.85,82.85,82.85,82.85,1
20090601|2009-05-18 18:00,19,82.7,82.7,82.675,82.675,5
20090601|2009-05-18 18:30,19,82.65,82.65,82.65,82.65,7
20090601|2009-05-18 19:00,19,82.65,82.65,82.65,82.65,2
20090601|2009-05-18 19:30,19,82.625,82.7,82.625,82.7,2
20090601|2009-05-18 22:00,19,82.65,82.7,82.65,82.7,4
20090601|2009-05-19 00:30,19,82.8,82.8,82.8,82.8,1
20090601|2009-05-19 03:00,19,82.775,82.775,82.775,82.775,1
20090601|2009-05-19 04:30,19,82.8,82.825,82.8,82.825,2
20090601|2009-05-19 05:30,19,82.825,82.85,82.725,82.725,4
20090601|2009-05-19 06:30,19,82.825,82.85,82.75,82.8,14
20090601|2009-05-19 07:00,19,82.8,82.85,82.8,82.85,21
20090601|2009-05-19 07:30,19,82.85,82.85,82.725,82.8,65
20090601|2009-05-19 08:00,19,82.7,82.775,82.7,82.725,52
20090601|2009-05-19 08:30,19,82.75,82.85,82.65,82.65,70
20090601|2009-05-19 09:00,19,82.7,82.75,82.3,82.65,439
20090601|2009-05-19 09:30,19,82.625,82.75,82.55,82.625,147
20090601|2009-05-19 10:00,19,82.65,82.675,82.5,82.575,146
20090601|2009-05-19 10:30,19,82.625,82.625,82.4,82.475,273
20090601|2009-05-19 11:00,19,82.45,82.5,82.4,82.4,78
20090601|2009-05-19 11:30,19,82.425,82.425,81.75,81.8,1129
20090601|2009-05-19 12:00,19,81.775,81.85,81.425,81.6,986
20090601|2009-05-19 12:30,19,81.6,81.825,81.475,81.675,818
20090601|2009-05-19 13:00,19,81.7,81.8,81.65,81.8,231
20090601|2009-05-19 13:30,19,81.725,81.8,81.7,81.775,65
20090601|2009-05-19 14:00,19,81.75,81.775,81.675,81.675,47
20090601|2009-05-19 14:30,19,81.675,81.725,81.675,81.725,14
20090601|2009-05-19 15:00,19,81.75,81.75,81.65,81.675,29
20090601|2009-05-19 15:30,19,81.675,81.675,81.575,81.575,91
20090601|2009-05-19 18:00,20,81.65,81.65,81.575,81.575,3
20090601|2009-05-19 18:30,20,81.65,81.65,81.65,81.65,4
20090601|2009-05-19 19:00,20,81.7,81.75,81.7,81.75,2
20090601|2009-05-19 19:30,20,81.75,81.75,81.65,81.65,4
20090601|2009-05-19 20:00,20,81.675,81.9,81.675,81.9,24
20090601|2009-05-19 22:00,20,81.775,81.85,81.775,81.85,25
20090601|2009-05-19 22:30,20,81.85,81.85,81.85,81.85,2
20090601|2009-05-20 02:00,20,81.8,81.8,81.8,81.8,1
20090601|2009-05-20 02:30,20,81.825,81.825,81.825,81.825,2
20090601|2009-05-20 03:30,20,81.825,81.825,81.7,81.7,2
20090601|2009-05-20 04:30,20,81.675,81.675,81.675,81.675,5
20090601|2009-05-20 05:30,20,81.85,81.85,81.85,81.85,2
20090601|2009-05-20 06:30,20,81.875,81.875,81.775,81.875,7
20090601|2009-05-20 07:00,20,81.875,81.925,81.875,81.9,17
20090601|2009-05-20 07:30,20,81.925,81.95,81.9,81.9,42
20090601|2009-05-20 08:00,20,81.9,81.95,81.9,81.95,37
20090601|2009-05-20 08:30,20,81.925,82.175,81.925,82.15,210
20090601|2009-05-20 09:00,20,82.15,82.3,81.8,82,559
20090601|2009-05-20 09:30,20,81.975,82.025,81.825,81.85,179
20090601|2009-05-20 10:00,20,81.875,81.9,81.75,81.8,267
20090601|2009-05-20 10:30,20,81.8,81.9,81.475,81.575,726
20090601|2009-05-20 11:00,20,81.575,81.625,81.5,81.6,503
20090601|2009-05-20 11:30,20,81.6,81.75,81.55,81.675,190
20090601|2009-05-20 12:00,20,81.65,82,81.65,82,212
20090601|2009-05-20 12:30,20,82,82.25,81.925,82.225,771
20090601|2009-05-20 13:00,20,82.2,82.25,82.175,82.225,235
20090601|2009-05-20 13:30,20,82.225,82.25,82.2,82.2,44
20090601|2009-05-20 14:30,20,82.175,82.175,82.1,82.175,6
20090601|2009-05-20 15:00,20,82.075,82.075,82.05,82.05,96
20090601|2009-05-20 15:30,20,82.025,82.025,81.975,82,100
20090601|2009-05-20 17:00,21,82,82.125,82,82.125,2
20090601|2009-05-20 18:30,21,82.15,82.15,82.15,82.15,2
20090601|2009-05-21 02:30,21,82.025,82.025,82.025,82.025,1
20090601|2009-05-21 03:30,21,82.1,82.1,82.1,82.1,1
20090601|2009-05-21 04:00,21,82.175,82.2,81.7,81.7,16
20090601|2009-05-21 06:00,21,82.125,82.125,82.125,82.125,1
20090601|2009-05-21 06:30,21,82.1,82.1,81.95,82,10
20090601|2009-05-21 07:00,21,82.025,82.025,82,82,5
20090601|2009-05-21 07:30,21,82,82.125,82,82.125,19
20090601|2009-05-21 08:00,21,82.05,82.05,81.95,82,45
20090601|2009-05-21 08:30,21,81.9,82,81.775,81.775,21
20090601|2009-05-21 09:00,21,81.8,81.8,81.575,81.6,682
20090601|2009-05-21 09:30,21,81.6,81.85,81.575,81.7,195
20090601|2009-05-21 10:00,21,81.775,82,81.775,81.975,174
20090601|2009-05-21 10:30,21,81.95,82.05,81.875,82,169
20090601|2009-05-21 11:00,21,82,82.05,81.95,82.05,128
20090601|2009-05-21 11:30,21,82.075,82.425,82.075,82.4,244
20090601|2009-05-21 12:00,21,82.4,82.675,82.4,82.625,571
20090601|2009-05-21 12:30,21,82.625,82.7,82.475,82.475,512
20090601|2009-05-21 13:00,21,82.55,82.6,82.5,82.5,107
20090601|2009-05-21 13:30,21,82.525,82.675,82.5,82.675,310
20090601|2009-05-21 14:00,21,82.65,82.75,82.65,82.7,131
20090601|2009-05-21 14:30,21,82.6,82.65,82.6,82.6,66
20090601|2009-05-21 15:00,21,82.625,82.775,82.575,82.75,91
20090601|2009-05-21 15:30,21,82.775,82.8,82.775,82.8,26
20090601|2009-05-21 17:00,22,82.75,82.875,82.75,82.775,26
20090601|2009-05-21 17:30,22,82.775,82.775,82.775,82.775,1
20090601|2009-05-21 18:00,22,82.775,82.775,82.725,82.725,8
20090601|2009-05-21 18:30,22,82.825,83,82.825,82.85,102
20090601|2009-05-21 19:00,22,82.9,82.925,82.9,82.925,3
20090601|2009-05-21 19:30,22,82.925,82.925,82.925,82.925,1
20090601|2009-05-21 20:30,22,82.925,82.925,82.925,82.925,1
20090601|2009-05-21 21:00,22,82.85,82.85,82.825,82.825,5
20090601|2009-05-21 21:30,22,82.925,82.95,82.925,82.95,3
20090601|2009-05-21 22:00,22,82.825,82.825,82.825,82.825,1
20090601|2009-05-21 23:00,22,82.85,82.85,82.85,82.85,1
20090601|2009-05-21 23:30,22,82.85,82.85,82.85,82.85,2
20090601|2009-05-22 01:00,22,82.925,82.925,82.925,82.925,2
20090601|2009-05-22 02:30,22,82.925,82.925,82.925,82.925,1
20090601|2009-05-22 03:00,22,82.95,82.95,82.95,82.95,2
20090601|2009-05-22 03:30,22,82.9,82.9,82.9,82.9,5
20090601|2009-05-22 04:30,22,82.9,82.9,82.9,82.9,1
20090601|2009-05-22 05:00,22,82.95,82.95,82.95,82.95,2
20090601|2009-05-22 05:30,22,82.85,82.85,82.85,82.85,1
20090601|2009-05-22 06:00,22,82.975,82.975,82.825,82.825,2
20090601|2009-05-22 06:30,22,82.9,82.9,82.9,82.9,3
20090601|2009-05-22 07:00,22,82.95,83,82.95,82.975,21
20090601|2009-05-22 07:30,22,82.975,83.025,82.95,83.025,122
20090601|2009-05-22 08:00,22,83.05,83.05,82.95,82.95,36
20090601|2009-05-22 08:30,22,82.95,83.025,82.8,82.9,48
20090601|2009-05-22 09:00,22,82.925,83.025,82.675,82.9,486
20090601|2009-05-22 09:30,22,82.95,83.025,82.85,82.95,302
20090601|2009-05-22 10:00,22,82.975,83.025,82.825,82.925,185
20090601|2009-05-22 10:30,22,82.9,82.975,82.6,82.6,220
20090601|2009-05-22 11:00,22,82.6,82.725,82.475,82.525,198
20090601|2009-05-22 11:30,22,82.575,82.6,82.05,82.1,466
20090601|2009-05-22 12:00,22,82.125,82.375,82.075,82.3,127
20090601|2009-05-22 12:30,22,82.275,82.65,82.15,82.65,476
20090601|2009-05-22 13:00,22,82.65,82.7,82.525,82.625,145
20090601|2009-05-22 13:30,22,82.575,82.65,82.5,82.5,65
20090601|2009-05-25 17:00,26,82.525,82.525,82.525,82.525,9
20090601|2009-05-25 17:30,26,82.525,82.65,82.525,82.65,2
20090601|2009-05-25 18:00,26,82.55,82.55,82.55,82.55,2
20090601|2009-05-26 03:30,26,82.525,82.525,82.525,82.525,1
20090601|2009-05-26 04:00,26,82.55,82.55,82.55,82.55,1
20090601|2009-05-26 05:30,26,82.55,82.55,82.45,82.45,22
20090601|2009-05-26 06:00,26,82.475,82.475,82.475,82.475,2
20090601|2009-05-26 06:30,26,82.45,82.45,82.45,82.45,2
20090601|2009-05-26 07:00,26,82.5,82.5,82.45,82.45,2
20090601|2009-05-26 07:30,26,82.375,82.375,82.25,82.275,16
20090601|2009-05-26 08:00,26,82.3,82.425,82.275,82.4,22
20090601|2009-05-26 08:30,26,82.4,82.65,82.275,82.5,68
20090601|2009-05-26 09:00,26,82.65,82.8,82.45,82.6,439
20090601|2009-05-26 09:30,26,82.6,82.75,82.4,82.575,225
20090601|2009-05-26 10:00,26,82.6,82.725,82.575,82.65,47
20090601|2009-05-26 10:30,26,82.6,82.85,82.6,82.825,133
20090601|2009-05-26 11:00,26,82.75,82.975,82.725,82.925,313
20090601|2009-05-26 11:30,26,82.925,82.95,82.7,82.8,198
20090601|2009-05-26 12:00,26,82.85,82.925,82.775,82.8,210
20090601|2009-05-26 12:30,26,82.775,82.9,82.675,82.875,212
20090601|2009-05-26 13:00,26,82.9,82.95,82.775,82.85,156
20090601|2009-05-26 13:30,26,82.8,82.8,82.775,82.775,7
20090601|2009-05-26 14:00,26,82.775,82.775,82.725,82.775,25
20090601|2009-05-26 14:30,26,82.775,82.8,82.75,82.75,19
20090601|2009-05-26 15:00,26,82.7,82.75,82.7,82.725,23
20090601|2009-05-26 15:30,26,82.7,82.7,82.675,82.7,22
20090601|2009-05-26 17:00,27,82.75,82.75,82.7,82.725,25
20090601|2009-05-26 17:30,27,82.7,82.7,82.7,82.7,8
20090601|2009-05-26 18:00,27,82.8,82.8,82.8,82.8,1
20090601|2009-05-26 19:30,27,82.8,82.8,82.8,82.8,1
20090601|2009-05-26 20:00,27,82.85,82.85,82.85,82.85,2
20090601|2009-05-26 21:00,27,82.85,82.9,82.85,82.9,25
20090601|2009-05-26 22:00,27,82.875,82.875,82.875,82.875,2
20090601|2009-05-26 22:30,27,82.8,82.85,82.775,82.85,6
20090601|2009-05-27 02:00,27,82.875,82.875,82.875,82.875,2
20090601|2009-05-27 02:30,27,82.875,82.9,82.875,82.9,17
20090601|2009-05-27 03:30,27,82.9,82.9,82.9,82.9,1
20090601|2009-05-27 04:00,27,82.95,82.95,82.95,82.95,1
20090601|2009-05-27 04:30,27,82.95,83,82.95,83,11
20090601|2009-05-27 05:00,27,83,83,83,83,12
20090601|2009-05-27 05:30,27,83,83.075,83,83.075,37
20090601|2009-05-27 06:00,27,83.1,83.1,83.075,83.1,20
20090601|2009-05-27 06:30,27,83.1,83.1,83.1,83.1,6
20090601|2009-05-27 07:00,27,83.125,83.125,83.025,83.025,73
20090601|2009-05-27 07:30,27,83.05,83.05,82.9,82.9,37
20090601|2009-05-27 08:00,27,82.95,83.1,82.875,83.1,102
20090601|2009-05-27 08:30,27,83.075,83.125,83,83.025,151
20090601|2009-05-27 09:00,27,83.05,83.05,82.575,82.625,565
20090601|2009-05-27 09:30,27,82.625,82.725,82.6,82.725,87
20090601|2009-05-27 10:00,27,82.75,82.775,82.6,82.675,99
20090601|2009-05-27 10:30,27,82.7,82.775,82.575,82.6,97
20090601|2009-05-27 11:00,27,82.65,82.75,82.65,82.675,168
20090601|2009-05-27 11:30,27,82.675,82.7,82.625,82.65,128
20090601|2009-05-27 12:00,27,82.65,82.8,82.625,82.8,92
20090601|2009-05-27 12:30,27,82.675,82.675,82.225,82.4,434
20090601|2009-05-27 13:00,27,82.35,82.4,82.3,82.35,107
20090601|2009-05-27 13:30,27,82.35,82.4,82.35,82.4,31
20090601|2009-05-27 14:00,27,82.4,82.45,82.25,82.25,59
20090601|2009-05-27 14:30,27,82.25,82.25,82.225,82.225,68
20090601|2009-05-27 15:00,27,82.25,82.25,82.25,82.25,101
20090601|2009-05-27 15:30,27,82.3,82.3,82.3,82.3,1
20090601|2009-05-27 17:00,28,82.4,82.4,82.2,82.2,6
20090601|2009-05-27 17:30,28,82.4,82.425,82.375,82.375,19
20090601|2009-05-27 18:00,28,82.375,82.375,82.375,82.375,1
20090601|2009-05-27 21:00,28,82.375,82.375,82.375,82.375,10
20090601|2009-05-27 23:30,28,82.55,82.55,82.55,82.55,1
20090601|2009-05-28 03:00,28,82.55,82.55,82.55,82.55,2
20090601|2009-05-28 03:30,28,82.55,82.55,82.55,82.55,5
20090601|2009-05-28 06:00,28,82.55,82.55,82.55,82.55,2
20090601|2009-05-28 07:30,28,82.625,82.725,82.625,82.7,10
20090601|2009-05-28 08:00,28,82.625,82.625,82.625,82.625,5
20090601|2009-05-28 08:30,28,82.6,82.625,82.525,82.575,136
20090601|2009-05-28 09:00,28,82.575,82.575,82.125,82.125,576
20090601|2009-05-28 09:30,28,82.125,82.125,81.9,82,517
20090601|2009-05-28 10:00,28,81.975,82.275,81.975,82.05,152
20090601|2009-05-28 10:30,28,82.05,82.1,81.975,82.025,69
20090601|2009-05-28 11:00,28,81.975,81.975,81.35,81.425,1059
20090601|2009-05-28 11:30,28,81.425,81.65,81.4,81.4,352
20090601|2009-05-28 12:00,28,81.45,81.6,81.45,81.55,153
20090601|2009-05-28 12:30,28,81.575,81.6,81.4,81.5,307
20090601|2009-05-28 13:00,28,81.5,81.575,81.45,81.45,128
20090601|2009-05-28 13:30,28,81.55,81.575,81.55,81.55,19
20090601|2009-05-28 14:00,28,81.55,81.575,81.55,81.55,9
20090601|2009-05-28 14:30,28,81.55,81.6,81.525,81.6,79
20090601|2009-05-28 15:00,28,81.575,81.6,81.525,81.6,18
20090601|2009-05-28 15:30,28,81.6,81.6,81.6,81.6,3
20090601|2009-05-28 17:00,29,81.55,81.6,81.55,81.6,3
20090601|2009-05-28 18:00,29,81.55,81.65,81.5,81.65,10
20090601|2009-05-28 18:30,29,81.65,81.65,81.65,81.65,1
20090601|2009-05-28 19:30,29,81.6,81.65,81.6,81.6,17
20090601|2009-05-28 20:00,29,81.6,81.6,81.6,81.6,8
20090601|2009-05-28 20:30,29,81.6,81.6,81.6,81.6,2
20090601|2009-05-28 21:00,29,81.65,81.65,81.65,81.65,1
20090601|2009-05-29 02:00,29,81.65,81.65,81.65,81.65,1
20090601|2009-05-29 02:30,29,81.65,81.65,81.65,81.65,2
20090601|2009-05-29 03:00,29,81.65,81.65,81.65,81.65,3
20090601|2009-05-29 04:00,29,81.55,81.65,81.5,81.5,4
20090601|2009-05-29 04:30,29,81.575,81.575,81.575,81.575,1
20090601|2009-05-29 05:00,29,81.5,81.5,81.5,81.5,7
20090601|2009-05-29 05:30,29,81.5,81.5,81.5,81.5,41
20090601|2009-05-29 06:30,29,81.45,81.45,81.45,81.45,2
20090601|2009-05-29 07:00,29,81.425,81.6,81.425,81.5,34
20090601|2009-05-29 07:30,29,81.5,81.525,81.425,81.525,70
20090601|2009-05-29 08:00,29,81.5,81.675,81.475,81.55,74
20090601|2009-05-29 08:30,29,81.55,81.65,81.525,81.55,216
20090601|2009-05-29 09:00,29,81.55,81.625,81.2,81.225,628
20090601|2009-05-29 09:30,29,81.2,81.375,81.1,81.25,410
20090601|2009-05-29 10:00,29,81.2,81.25,81,81,484
20090601|2009-05-29 10:30,29,81,81.1,80.85,81.075,338
20090601|2009-05-29 11:00,29,81.075,81.125,80.975,81.1,279
20090601|2009-05-29 11:30,29,81.1,81.15,81,81.15,89
20090601|2009-05-29 12:00,29,81.15,81.3,81.1,81.275,152
20090601|2009-05-29 12:30,29,81.275,81.375,81.125,81.35,215
20090601|2009-05-29 13:00,29,81.3,81.425,81.175,81.3,154
20090601|2009-05-29 13:30,29,81.275,81.275,81,81.1,56
20090601|2009-06-01 09:00,1,81.525,81.8,81.1,81.575,397
20090601|2009-06-01 09:30,1,81.6,81.6,81.45,81.525,72
20090601|2009-06-01 10:00,1,81.525,81.55,81.35,81.425,89
20090601|2009-06-01 10:30,1,81.425,81.5,81.4,81.45,74
20090601|2009-06-01 11:00,1,81.45,81.5,81.225,81.325,209
20090601|2009-06-01 11:30,1,81.325,81.425,81.25,81.35,70
20090601|2009-06-01 12:00,1,81.3,81.35,81.2,81.2,80
20090601|2009-06-01 12:30,1,81.2,81.2,80.525,80.525,579
20090601|2009-06-01 13:00,1,80.525,80.575,80.475,80.575,169
20090601|2009-06-01 13:30,1,80.55,80.6,80.55,80.6,4
20090601|2009-06-01 14:00,1,80.6,80.7,80.575,80.575,23
20090601|2009-06-01 14:30,1,80.575,80.65,80.575,80.65,8
20090601|2009-06-01 15:00,1,80.6,80.625,80.5,80.5,236
20090601|2009-06-01 15:30,1,80.5,80.65,80.5,80.65,46
20090601|2009-06-01 17:00,2,80.7,80.7,80.575,80.575,3
20090601|2009-06-01 19:00,2,80.6,80.6,80.6,80.6,1
20090601|2009-06-01 20:30,2,80.625,80.625,80.625,80.625,1
20090601|2009-06-01 21:00,2,80.6,80.6,80.6,80.6,1
20090601|2009-06-01 21:30,2,80.6,80.75,80.6,80.75,21
20090601|2009-06-01 23:00,2,80.65,80.725,80.65,80.725,4
20090601|2009-06-02 03:00,2,80.7,80.7,80.7,80.7,5
20090601|2009-06-02 03:30,2,80.6,80.6,80.6,80.6,3
20090601|2009-06-02 04:00,2,80.6,80.6,80.6,80.6,7
20090601|2009-06-02 04:30,2,80.525,80.525,80.525,80.525,10
20090601|2009-06-02 07:00,2,80.6,80.6,80.6,80.6,1
20090601|2009-06-02 07:30,2,80.6,80.7,80.6,80.7,20
20090601|2009-06-02 08:00,2,80.725,80.725,80.6,80.65,15
20090601|2009-06-02 08:30,2,80.7,80.725,80.625,80.65,142
20090601|2009-06-02 09:00,2,80.7,80.875,80.4,80.4,585
20090601|2009-06-02 09:30,2,80.325,80.375,79.825,79.95,987
20090601|2009-06-02 10:00,2,80,80.05,79.7,79.75,597
20090601|2009-06-02 10:30,2,79.8,79.925,79.725,79.9,224
20090601|2009-06-02 11:00,2,79.925,80.1,79.925,79.95,229
20090601|2009-06-02 11:30,2,79.925,79.925,79.775,79.8,193
20090601|2009-06-02 12:00,2,79.8,79.9,79.75,79.75,165
20090601|2009-06-02 12:30,2,79.725,79.8,79.3,79.35,603
20090601|2009-06-02 13:00,2,79.325,79.45,79.275,79.4,415
20090601|2009-06-02 13:30,2,79.375,79.45,79.3,79.45,33
20090601|2009-06-02 14:00,2,79.4,79.475,79.375,79.475,70
20090601|2009-06-02 14:30,2,79.475,79.5,79.325,79.5,14
20090601|2009-06-02 15:00,2,79.45,79.45,79.45,79.45,4
20090601|2009-06-02 15:30,2,79.5,79.55,79.325,79.55,29
20090601|2009-06-02 17:30,3,79.6,79.6,79.575,79.575,7
20090601|2009-06-02 18:30,3,79.5,79.5,79.5,79.5,3
20090601|2009-06-02 19:00,3,79.6,79.6,79.6,79.6,1
20090601|2009-06-02 19:30,3,79.6,79.6,79.6,79.6,3
20090601|2009-06-02 20:00,3,79.6,79.6,79.575,79.575,3
20090601|2009-06-02 20:30,3,79.6,79.6,79.6,79.6,7
20090601|2009-06-02 21:00,3,79.6,79.6,79.6,79.6,5
20090601|2009-06-02 21:30,3,79.6,79.6,79.6,79.6,3
20090601|2009-06-02 22:00,3,79.575,79.6,79.575,79.6,4
20090601|2009-06-03 01:30,3,79.65,79.65,79.65,79.65,3
20090601|2009-06-03 03:00,3,79.5,79.5,79.4,79.4,3
20090601|2009-06-03 04:30,3,79.35,79.35,79.35,79.35,5
20090601|2009-06-03 05:00,3,79.35,79.35,79.35,79.35,1
20090601|2009-06-03 05:30,3,79.35,79.35,79.35,79.35,2
20090601|2009-06-03 06:00,3,79.4,79.4,79.4,79.4,1
20090601|2009-06-03 06:30,3,79.425,79.45,79.375,79.375,43
20090601|2009-06-03 07:00,3,79.5,79.5,79.45,79.45,3
20090601|2009-06-03 07:30,3,79.45,79.5,79.45,79.5,8
20090601|2009-06-03 08:00,3,79.5,79.525,79.45,79.475,31
20090601|2009-06-03 08:30,3,79.525,79.6,79.45,79.45,91
20090601|2009-06-03 09:00,3,79.45,79.9,79.4,79.65,563
20090601|2009-06-03 09:30,3,79.675,79.95,79.6,79.95,344
20090601|2009-06-03 10:00,3,79.975,79.975,79.775,79.825,229
20090601|2009-06-03 10:30,3,79.8,79.825,79.7,79.775,133
20090601|2009-06-03 11:00,3,79.75,79.85,79.575,79.575,76
20090601|2009-06-03 11:30,3,79.575,79.65,79.45,79.55,87
20090601|2009-06-03 12:00,3,79.475,79.5,79.25,79.275,501
20090601|2009-06-03 12:30,3,79.3,79.45,79.3,79.45,119
20090601|2009-06-03 13:00,3,79.55,79.7,79.55,79.6,52
20090601|2009-06-03 13:30,3,79.55,79.65,79.55,79.625,48
20090601|2009-06-03 14:00,3,79.65,79.8,79.6,79.8,54
20090601|2009-06-03 14:30,3,79.8,79.8,79.7,79.7,2
20090601|2009-06-03 15:00,3,79.75,79.75,79.75,79.75,5
20090601|2009-06-03 17:00,4,79.825,79.85,79.825,79.85,3
20090601|2009-06-03 17:30,4,79.725,79.8,79.7,79.8,21
20090601|2009-06-03 18:00,4,79.85,79.925,79.85,79.925,2
20090601|2009-06-03 19:30,4,79.85,79.85,79.75,79.75,9
20090601|2009-06-03 20:00,4,79.75,79.75,79.75,79.75,1
20090601|2009-06-03 21:30,4,79.9,79.9,79.9,79.9,104
20090601|2009-06-03 23:00,4,79.925,79.925,79.925,79.925,6
20090601|2009-06-04 02:30,4,80,80,80,80,11
20090601|2009-06-04 03:00,4,80.025,80.05,80.025,80.05,2
20090601|2009-06-04 04:30,4,79.9,79.9,79.875,79.875,7
20090601|2009-06-04 05:30,4,80.075,80.075,80.075,80.075,1
20090601|2009-06-04 07:00,4,79.925,79.925,79.925,79.925,2
20090601|2009-06-04 07:30,4,79.925,79.925,79.85,79.85,10
20090601|2009-06-04 08:00,4,79.85,79.85,79.825,79.825,12
20090601|2009-06-04 08:30,4,79.8,79.9,79.8,79.85,106
20090601|2009-06-04 09:00,4,79.8,80,79.725,79.8,241
20090601|2009-06-04 09:30,4,79.75,79.9,79.7,79.9,305
20090601|2009-06-04 10:00,4,79.85,79.85,79.6,79.65,132
20090601|2009-06-04 10:30,4,79.65,79.725,79.6,79.725,110
20090601|2009-06-04 11:00,4,79.7,79.75,79.45,79.45,284
20090601|2009-06-04 11:30,4,79.475,79.6,79.4,79.4,156
20090601|2009-06-04 12:00,4,79.4,79.9,79.3,79.7,489
20090601|2009-06-04 12:30,4,79.7,80.2,79.65,80.025,222
20090601|2009-06-04 13:00,4,80.05,80.2,80,80.1,100
20090601|2009-06-04 13:30,4,80.15,80.15,80.05,80.05,25
20090601|2009-06-04 14:00,4,80.1,80.1,80.05,80.05,12
20090601|2009-06-04 14:30,4,80.1,80.15,80.1,80.15,5
20090601|2009-06-04 15:00,4,80.05,80.25,80.05,80.25,78
20090601|2009-06-04 15:30,4,80.25,80.3,80.25,80.3,11
20090601|2009-06-04 17:00,5,80.375,80.45,80.375,80.45,22
20090601|2009-06-04 18:00,5,80.4,80.4,80.4,80.4,1
20090601|2009-06-04 20:00,5,80.5,80.55,80.5,80.55,13
20090601|2009-06-04 21:00,5,80.5,80.5,80.5,80.5,10
20090601|2009-06-04 21:30,5,80.5,80.5,80.5,80.5,1
20090601|2009-06-04 23:00,5,80.4,80.4,80.4,80.4,1
20090601|2009-06-05 02:30,5,80.4,80.4,80.325,80.325,6
20090601|2009-06-05 03:00,5,80.3,80.3,80.3,80.3,30
20090601|2009-06-05 05:30,5,80.2,80.2,80.2,80.2,2
20090601|2009-06-05 06:00,5,80.2,80.2,80.175,80.175,7
20090601|2009-06-05 06:30,5,80.125,80.175,80.1,80.175,10
20090601|2009-06-05 07:00,5,80.225,80.275,80.225,80.275,14
20090601|2009-06-05 07:30,5,80.325,80.375,80.25,80.25,17
20090601|2009-06-05 08:00,5,80.325,80.35,80.325,80.35,7
20090601|2009-06-05 08:30,5,80.25,80.3,80,80.1,73
20090601|2009-06-05 09:00,5,80.1,80.225,79.9,79.925,383
20090601|2009-06-05 09:30,5,79.95,80.4,79.95,80.3,133
20090601|2009-06-05 10:00,5,80.35,80.425,80.175,80.2,112
20090601|2009-06-05 10:30,5,80.2,80.2,79.925,80.05,312
20090601|2009-06-05 11:00,5,80.075,80.2,79.95,79.95,305
20090601|2009-06-05 11:30,5,79.9,80.125,79.9,80.025,33
20090601|2009-06-05 12:00,5,80.025,80.15,79.975,80.025,171
20090601|2009-06-05 12:30,5,80.025,80.05,79.775,80.025,236
20090601|2009-06-05 13:00,5,80.025,80.225,79.95,80,867
20090601|2009-06-05 13:30,5,80.05,80.05,79.85,79.85,49
20090601|2009-06-08 09:00,8,79.9,80.15,79.675,80.025,381
20090601|2009-06-08 09:30,8,80,80.025,79.9,80,130
20090601|2009-06-08 10:00,8,80,80.025,79.9,79.95,73
20090601|2009-06-08 10:30,8,79.95,79.95,79.8,79.8,123
20090601|2009-06-08 11:00,8,79.8,79.8,79.55,79.7,115
20090601|2009-06-08 11:30,8,79.7,79.7,79.5,79.525,102
20090601|2009-06-08 12:00,8,79.55,79.6,79.35,79.375,105
20090601|2009-06-08 12:30,8,79.4,79.5,79.2,79.425,368
20090601|2009-06-08 13:00,8,79.45,79.45,79.3,79.325,73
20090601|2009-06-08 13:30,8,79.35,79.375,79.3,79.325,18
20090601|2009-06-08 14:00,8,79.325,79.45,79.325,79.45,42
20090601|2009-06-08 14:30,8,79.45,79.5,79.375,79.375,34
20090601|2009-06-08 15:00,8,79.4,79.525,79.4,79.525,5
20090601|2009-06-08 15:30,8,79.5,79.55,79.5,79.55,13
20090601|2009-06-08 17:00,9,79.4,79.4,79.35,79.35,2
20090601|2009-06-08 18:00,9,79.5,79.5,79.5,79.5,1
20090601|2009-06-08 18:30,9,79.5,79.5,79.5,79.5,5
20090601|2009-06-08 19:00,9,79.5,79.5,79.5,79.5,1
20090601|2009-06-08 22:30,9,79.5,79.5,79.5,79.5,1
20090601|2009-06-09 05:00,9,79.5,79.5,79.5,79.5,2
20090601|2009-06-09 05:30,9,79.5,79.5,79.45,79.45,3
20090601|2009-06-09 06:30,9,79.45,79.45,79.45,79.45,3
20090601|2009-06-09 07:00,9,79.45,79.6,79.45,79.6,11
20090601|2009-06-09 07:30,9,79.5,79.5,79.45,79.45,2
20090601|2009-06-09 08:00,9,79.6,79.7,79.6,79.7,31
20090601|2009-06-09 08:30,9,79.725,79.9,79.725,79.75,37
20090601|2009-06-09 09:00,9,79.75,80,79.75,79.85,155
20090601|2009-06-09 09:30,9,79.825,79.95,79.65,79.75,64
20090601|2009-06-09 10:00,9,79.7,79.925,79.7,79.9,93
20090601|2009-06-09 10:30,9,79.875,80.2,79.85,80.15,126
20090601|2009-06-09 11:00,9,80.15,80.175,79.975,80.15,96
20090601|2009-06-09 11:30,9,80.05,80.15,80.025,80.15,18
20090601|2009-06-09 12:00,9,80.15,80.15,80.025,80.15,53
20090601|2009-06-09 12:30,9,80.2,80.2,80.025,80.2,29
20090601|2009-06-09 13:00,9,80.2,80.2,80.1,80.1,61
20090601|2009-06-09 13:30,9,80.15,80.2,80.15,80.2,10
20090601|2009-06-09 14:00,9,80.2,80.2,80.2,80.2,2
20090601|2009-06-09 14:30,9,80.15,80.15,80.125,80.15,3
20090601|2009-06-09 15:00,9,80.2,80.35,80.2,80.35,17
20090601|2009-06-09 18:30,10,80.35,80.35,80.35,80.35,1
20090601|2009-06-09 20:00,10,80.35,80.375,80.35,80.375,7
20090601|2009-06-09 22:00,10,80.375,80.375,80.375,80.375,3
20090601|2009-06-10 06:30,10,80.325,80.375,80.325,80.375,23
20090601|2009-06-10 07:00,10,80.375,80.375,80.375,80.375,13
20090601|2009-06-10 07:30,10,80.4,80.4,80.375,80.4,4
20090601|2009-06-10 08:00,10,80.4,80.425,80.375,80.425,33
20090601|2009-06-10 08:30,10,80.425,80.525,80.425,80.45,69
20090601|2009-06-10 09:00,10,80.375,80.4,79.925,79.925,54
20090601|2009-06-10 09:30,10,80.025,80.025,79.875,79.9,46
20090601|2009-06-10 10:00,10,80,80.1,79.95,79.95,10
20090601|2009-06-10 10:30,10,80,80.05,79.9,79.925,66
20090601|2009-06-10 11:00,10,79.9,80.05,79.875,80.05,50
20090601|2009-06-10 11:30,10,80.075,80.2,79.975,79.975,57
20090601|2009-06-10 12:00,10,79.975,79.975,79.875,79.875,45
20090601|2009-06-10 12:30,10,79.925,80.025,79.675,79.675,90
20090601|2009-06-10 13:00,10,79.75,79.75,79.7,79.75,13
20090601|2009-06-10 13:30,10,79.7,79.7,79.7,79.7,2
20090601|2009-06-10 14:00,10,79.65,79.65,79.6,79.6,4
20090601|2009-06-10 15:00,10,79.65,79.725,79.65,79.725,7
20090601|2009-06-10 17:30,11,79.75,79.75,79.75,79.75,2
20090601|2009-06-11 07:30,11,79.75,79.75,79.75,79.75,3
20090601|2009-06-11 08:00,11,79.575,79.575,79.575,79.575,4
20090601|2009-06-11 08:30,11,79.5,79.8,79.5,79.8,21
20090601|2009-06-11 09:00,11,79.975,80.025,79.925,79.95,23
20090601|2009-06-11 09:30,11,79.925,80,79.9,80,26
20090601|2009-06-11 10:00,11,79.9,79.9,79.7,79.7,30
20090601|2009-06-11 10:30,11,79.625,79.85,79.625,79.75,5
20090601|2009-06-11 11:00,11,79.85,79.9,79.85,79.875,9
20090601|2009-06-11 11:30,11,79.9,80,79.9,79.975,47
20090601|2009-06-11 12:00,11,79.975,80.525,79.9,80.3,116
20090601|2009-06-11 12:30,11,80.225,80.225,80.15,80.15,16
20090601|2009-06-11 13:00,11,80.1,80.175,80,80.075,53
20090601|2009-06-11 13:30,11,80.025,80.025,80,80,20
20090601|2009-06-11 14:00,11,79.975,80.05,79.975,80.05,46
20090601|2009-06-11 14:30,11,80.05,80.075,80.05,80.075,17
20090601|2009-06-11 15:00,11,80.025,80.025,80.025,80.025,50
20090601|2009-06-11 23:00,12,80.1,80.1,80.1,80.1,1
20090601|2009-06-12 05:30,12,80.1,80.1,80.1,80.1,6
20090601|2009-06-12 08:00,12,80.05,80.05,80.05,80.05,2
20090601|2009-06-12 08:30,12,80.05,80.05,80,80,28
20090601|2009-06-12 09:00,12,80,80,79.725,79.875,31
20090601|2009-06-12 09:30,12,79.9,80.075,79.85,80.05,24
20090601|2009-06-12 10:00,12,80.025,80.375,80.025,80.35,134
20090601|2009-06-12 10:30,12,80.4,80.575,80.4,80.575,237
20090601|2009-06-12 11:00,12,80.325,80.575,80.325,80.55,23
20090601|2009-06-12 11:30,12,80.45,80.475,80.425,80.475,59
20090601|2009-06-12 12:00,12,80.4,80.5,80.375,80.425,24
20090601|2009-06-12 12:30,12,80.45,80.575,80.3,80.575,155
20090601|2009-06-12 13:00,12,80.425,80.625,80.4,80.6,126
20090601|2009-06-12 13:30,12,80.6,80.75,80.6,80.6,24
20090601|2009-06-15 09:00,15,80.375,80.4,79.9,79.95,38
20090601|2009-06-15 09:30,15,79.875,79.9,79.7,79.7,74
20090601|2009-06-15 10:00,15,79.8,79.85,79.525,79.525,12
20090601|2009-06-15 10:30,15,79.825,79.9,79.8,79.9,23
20090601|2009-06-15 11:00,15,79.9,79.9,79.85,79.875,8
20090601|2009-06-15 11:30,15,79.875,79.95,79.8,79.8,32
20090601|2009-06-15 12:00,15,79.85,79.9,79.825,79.825,64
20090601|2009-06-15 12:30,15,79.85,79.95,79.85,79.9,65
20090601|2009-06-15 13:00,15,79.95,80.025,79.95,80.025,10
20090601|2009-06-15 14:30,15,79.9,79.9,79.8,79.8,39
20090601|2009-06-15 15:30,15,79.8,79.8,79.8,79.8,3
20090601|2009-06-15 17:30,16,79.95,79.95,79.95,79.95,1
20090601|2009-06-15 18:00,16,79.95,79.95,79.95,79.95,2
20090601|2009-06-15 19:30,16,80.1,80.1,80.1,80.1,2
20090601|2009-06-16 07:30,16,80.15,80.15,80.025,80.025,2
20090601|2009-06-16 08:00,16,80.025,80.175,80.025,80.175,12
20090601|2009-06-16 08:30,16,80.1,80.1,80.1,80.1,2
20090601|2009-06-16 09:00,16,80.15,80.5,80.15,80.4,26
20090601|2009-06-16 09:30,16,80.35,80.35,80.2,80.225,25
20090601|2009-06-16 10:00,16,80.15,80.225,80.1,80.175,13
20090601|2009-06-16 10:30,16,80.175,80.175,80,80.05,73
20090601|2009-06-16 11:00,16,80.1,80.175,80,80,54
20090601|2009-06-16 11:30,16,80,80,79.875,79.9,128
20090601|2009-06-16 12:00,16,79.9,79.95,79.8,79.85,107
20090601|2009-06-16 12:30,16,79.85,79.85,79.525,79.6,280
20090601|2009-06-16 13:00,16,79.6,79.6,79.6,79.6,15
20090601|2009-06-16 14:30,16,79.75,79.775,79.6,79.6,10
20090601|2009-06-16 15:00,16,79.65,79.65,79.55,79.55,9
20090601|2009-06-16 17:00,17,79.75,79.775,79.75,79.775,4
20090601|2009-06-17 06:00,17,79.7,79.7,79.7,79.7,2
20090601|2009-06-17 06:30,17,79.825,79.825,79.825,79.825,1
20090601|2009-06-17 08:00,17,79.7,79.7,79.7,79.7,5
20090601|2009-06-17 08:30,17,79.725,79.8,79.65,79.8,6
20090601|2009-06-17 09:00,17,79.8,80,79.8,79.8,64
20090601|2009-06-17 09:30,17,79.75,79.9,79.75,79.9,64
20090601|2009-06-17 10:00,17,79.8,79.95,79.8,79.95,29
20090601|2009-06-17 10:30,17,79.925,79.925,79.925,79.925,1
20090601|2009-06-17 11:00,17,79.85,79.95,79.85,79.95,12
20090601|2009-06-17 11:30,17,79.8,79.8,79.8,79.8,1
20090601|2009-06-17 12:00,17,79.8,79.9,79.8,79.9,12
20090601|2009-06-17 12:30,17,80,80.2,80,80.2,47
20090601|2009-06-17 13:00,17,80.25,80.25,80.2,80.25,62
20090601|2009-06-17 13:30,17,80.25,80.275,80.25,80.275,5
20090601|2009-06-17 14:00,17,80.275,80.4,80.275,80.3,29
20090601|2009-06-17 14:30,17,80.3,80.3,80.3,80.3,2
20090601|2009-06-17 15:00,17,80.3,80.3,80.225,80.225,15
20090601|2009-06-17 15:30,17,80.225,80.4,80.225,80.4,3
20090601|2009-06-17 17:00,18,80.2,80.2,80.15,80.15,5
20090601|2009-06-17 23:00,18,80.175,80.175,80.175,80.175,5
20090601|2009-06-18 04:00,18,80.075,80.075,80.075,80.075,1
20090601|2009-06-18 07:30,18,80.05,80.05,80.05,80.05,1
20090601|2009-06-18 08:00,18,80.1,80.35,80.1,80.35,16
20090601|2009-06-18 08:30,18,80.175,80.325,80.175,80.325,5
20090601|2009-06-18 09:00,18,80.4,80.575,80.4,80.475,71
20090601|2009-06-18 09:30,18,80.4,80.4,80.1,80.3,30
20090601|2009-06-18 10:00,18,80.1,80.55,80.1,80.55,17
20090601|2009-06-18 10:30,18,80.5,80.55,80.35,80.525,16
20090601|2009-06-18 11:00,18,80.55,80.55,80.5,80.5,12
20090601|2009-06-18 11:30,18,80.475,80.5,80.45,80.5,35
20090601|2009-06-18 12:00,18,80.55,80.575,80.475,80.575,98
20090601|2009-06-18 12:30,18,80.6,80.75,80.6,80.75,72
20090601|2009-06-18 13:00,18,80.775,80.775,80.725,80.725,11
20090601|2009-06-18 13:30,18,80.75,80.75,80.75,80.75,3
20090601|2009-06-18 15:00,18,80.75,80.75,80.75,80.75,2
20090601|2009-06-18 19:30,19,80.7,80.7,80.7,80.7,1
20090601|2009-06-18 21:30,19,80.8,80.8,80.8,80.8,1
20090601|2009-06-19 07:30,19,80.85,80.85,80.85,80.85,12
20090601|2009-06-19 08:00,19,80.85,80.85,80.725,80.8,10
20090601|2009-06-19 08:30,19,80.8,80.8,80.7,80.7,6
20090601|2009-06-19 09:00,19,80.7,80.775,80.6,80.7,98
20090601|2009-06-19 09:30,19,80.75,80.75,80.6,80.65,39
20090601|2009-06-19 10:00,19,80.85,80.925,80.75,80.825,36
20090601|2009-06-19 10:30,19,80.85,80.9,80.775,80.9,13
20090601|2009-06-19 11:00,19,80.95,80.975,80.7,80.7,17
20090601|2009-06-19 11:30,19,80.675,80.775,80.6,80.775,38
20090601|2009-06-19 12:00,19,80.775,80.825,80.75,80.75,24
20090601|2009-06-19 12:30,19,80.75,81,80.725,80.775,49
20090601|2009-06-19 13:00,19,80.85,80.9,80.85,80.85,18
20090601|2009-06-19 13:30,19,80.9,80.9,80.75,80.8,47
20090601|2009-06-22 09:00,22,81.1,81.45,81.075,81.35,108
20090601|2009-06-22 09:30,22,81.35,81.35,81.2,81.2,14
20090601|2009-06-22 10:00,22,81.2,81.425,81.2,81.325,44
20090601|2009-06-22 10:30,22,81.35,81.35,81.325,81.35,6
20090601|2009-06-22 11:00,22,81.3,81.35,81.3,81.35,12
20090601|2009-06-22 11:30,22,81.325,81.4,81.325,81.375,5
20090601|2009-06-22 12:00,22,81.35,81.4,81.325,81.4,61
20090601|2009-06-22 12:30,22,81.4,81.475,81.375,81.4,276
20090601|2009-06-22 13:00,22,81.4,81.475,81.4,81.475,65
20090601|2009-06-22 13:30,22,81.45,81.45,81.45,81.45,13
20090601|2009-06-22 15:00,22,81.45,81.45,81.45,81.45,2
20090601|2009-06-22 20:30,23,81.475,81.475,81.475,81.475,1
20090601|2009-06-22 21:00,23,81.45,81.475,81.45,81.475,8
20090601|2009-06-23 00:30,23,81.475,81.475,81.475,81.475,2
20090601|2009-06-23 01:00,23,81.475,81.475,81.475,81.475,4
20090601|2009-06-23 03:30,23,81.55,81.55,81.55,81.55,1
20090601|2009-06-23 07:30,23,81.55,81.55,81.475,81.475,6
20090601|2009-06-23 08:00,23,81.55,81.55,81.55,81.55,8
20090601|2009-06-23 08:30,23,81.6,81.6,81.6,81.6,1
20090601|2009-06-23 09:00,23,81.6,81.825,81.45,81.75,56
20090601|2009-06-23 09:30,23,81.65,81.65,81.45,81.5,105
20090601|2009-06-23 10:00,23,81.5,81.675,81.5,81.575,161
20090601|2009-06-23 10:30,23,81.575,81.6,81.525,81.6,81
20090601|2009-06-23 11:00,23,81.55,81.55,81.45,81.55,137
20090601|2009-06-23 11:30,23,81.55,81.55,81.475,81.55,31
20090601|2009-06-23 12:00,23,81.525,81.6,81.5,81.525,29
20090601|2009-06-23 12:30,23,81.525,81.8,81.525,81.8,17
20090601|2009-06-23 13:00,23,81.8,81.85,81.75,81.825,27
20090601|2009-06-23 13:30,23,81.8,81.85,81.8,81.85,2
20090601|2009-06-23 14:30,23,81.85,81.85,81.85,81.85,1
20090601|2009-06-23 18:00,24,81.675,81.675,81.675,81.675,1
20090601|2009-06-23 19:00,24,81.65,81.65,81.65,81.65,1
20090601|2009-06-23 20:00,24,81.6,81.6,81.575,81.575,2
20090601|2009-06-23 20:30,24,81.55,81.55,81.55,81.55,2
20090601|2009-06-23 22:00,24,81.675,81.675,81.675,81.675,1
20090601|2009-06-24 03:00,24,81.85,81.85,81.85,81.85,2
20090601|2009-06-24 04:00,24,81.85,81.85,81.85,81.85,6
20090601|2009-06-24 04:30,24,81.85,81.85,81.85,81.85,1
20090601|2009-06-24 05:00,24,81.85,81.85,81.85,81.85,2
20090601|2009-06-24 05:30,24,81.85,81.85,81.7,81.7,2
20090601|2009-06-24 08:00,24,81.725,81.85,81.6,81.6,6
20090601|2009-06-24 08:30,24,81.6,81.6,81.6,81.6,4
20090601|2009-06-24 09:00,24,81.6,81.9,81.55,81.9,112
20090601|2009-06-24 09:30,24,81.9,81.9,81.45,81.625,85
20090601|2009-06-24 10:00,24,81.625,81.625,81.55,81.575,6
20090601|2009-06-24 10:30,24,81.55,81.725,81.55,81.725,12
20090601|2009-06-24 11:00,24,81.7,81.7,81.55,81.55,70
20090601|2009-06-24 11:30,24,81.55,81.55,81,81.025,171
20090601|2009-06-24 12:00,24,80.9,81.025,80.9,81,28
20090601|2009-06-24 12:30,24,81.275,81.55,81.275,81.475,37
20090601|2009-06-24 13:00,24,81.5,81.5,81.5,81.5,1
20090601|2009-06-24 15:30,24,81.5,81.575,81.5,81.575,10
20090601|2009-06-24 19:30,25,81.575,81.575,81.575,81.575,2
20090601|2009-06-24 22:30,25,81.575,81.575,81.575,81.575,2
20090601|2009-06-25 07:30,25,81.475,81.475,81.475,81.475,4
20090601|2009-06-25 08:00,25,81.5,81.525,81.5,81.5,10
20090601|2009-06-25 08:30,25,81.425,81.55,81.425,81.55,4
20090601|2009-06-25 09:00,25,81.65,81.8,81.625,81.8,50
20090601|2009-06-25 09:30,25,81.7,81.725,81.675,81.725,13
20090601|2009-06-25 10:00,25,81.6,81.675,81.6,81.65,17
20090601|2009-06-25 10:30,25,81.675,81.875,81.675,81.825,26
20090601|2009-06-25 11:00,25,81.875,81.9,81.8,81.85,9
20090601|2009-06-25 11:30,25,81.85,81.925,81.85,81.85,47
20090601|2009-06-25 12:00,25,81.85,82,81.85,82,14
20090601|2009-06-25 12:30,25,81.75,81.9,81.75,81.9,13
20090601|2009-06-25 13:00,25,81.85,81.925,81.75,81.75,9
20090601|2009-06-25 14:00,25,81.925,81.95,81.925,81.95,2
20090601|2009-06-25 14:30,25,81.9,81.9,81.9,81.9,1
20090601|2009-06-25 15:00,25,81.85,81.85,81.85,81.85,4
20090601|2009-06-25 15:30,25,81.8,81.8,81.675,81.675,15
20090601|2009-06-25 17:00,26,81.725,81.725,81.675,81.675,4
20090601|2009-06-26 08:30,26,81.725,81.725,81.725,81.725,6
20090601|2009-06-26 09:00,26,81.7,81.725,81.5,81.625,45
20090601|2009-06-26 09:30,26,81.7,81.7,81.575,81.6,64
20090601|2009-06-26 10:00,26,81.55,81.575,81.475,81.575,31
20090601|2009-06-26 10:30,26,81.7,81.7,81.5,81.7,19
20090601|2009-06-26 11:00,26,81.675,81.8,81.65,81.7,46
20090601|2009-06-26 11:30,26,81.7,81.95,81.625,81.95,37
20090601|2009-06-26 12:00,26,81.925,82.075,81.875,82.05,76
20090601|2009-06-26 12:30,26,82.05,82.45,82.05,82.4,133
20090601|2009-06-26 13:00,26,82.4,82.5,82.25,82.3,23
20090601|2009-06-26 13:30,26,82.275,82.275,82.25,82.25,10
20090601|2009-06-29 09:00,29,82.5,82.825,82.475,82.5,26
20090601|2009-06-29 09:30,29,82.775,82.85,82.75,82.75,30
20090601|2009-06-29 10:00,29,82.75,82.9,82.6,82.8,124
20090601|2009-06-29 10:30,29,82.775,82.8,82.725,82.8,19
20090601|2009-06-29 11:00,29,82.8,83.775,82.8,83.45,180
20090601|2009-06-29 11:30,29,83.6,84.5,83.425,84.275,91
20090601|2009-06-29 12:00,29,84.275,84.275,84.025,84.025,4
20090601|2009-06-29 12:30,29,84.45,84.475,84.35,84.35,7
20090601|2009-06-29 13:00,29,84.5,84.55,84.35,84.35,11
20090601|2009-06-29 13:30,29,84.325,84.325,84.175,84.175,2
20090601|2009-06-29 15:00,29,84.2,84.2,84.15,84.15,4
20090601|2009-06-30 07:30,30,84.125,84.125,84.1,84.1,4
20090601|2009-06-30 08:00,30,84.275,84.275,84.275,84.275,1
20090601|2009-06-30 08:30,30,84.65,84.7,84.6,84.6,26
20090601|2009-06-30 09:00,30,84.5,84.525,84.3,84.525,31
20090601|2009-06-30 10:00,30,85.4,85.4,85,85,6
20090601|2009-06-30 10:30,30,84.65,85.05,84.65,85.05,6
20090601|2009-06-30 11:00,30,85,85.05,85,85.05,5
20090601|2009-06-30 11:30,30,84.8,84.8,84.25,84.25,3
20090801|2008-05-05 16:00,5,103,103,103,103,0
20090801|2008-05-06 16:00,6,103.6,103.6,103.6,103.6,0
20090801|2008-05-07 16:00,7,103.8,103.8,103.8,103.8,0
20090801|2008-05-08 16:00,8,105.5,105.5,105.5,105.5,0
20090801|2008-05-09 13:00,9,106,106,106,106,0
20090801|2008-05-09 16:00,9,105.7,105.7,105.7,105.7,0
20090801|2008-05-12 16:00,12,105.7,105.7,105.7,105.7,0
20090801|2008-05-13 16:00,13,106,106,106,106,0
20090801|2008-05-14 10:00,14,106,106,106,106,0
20090801|2008-05-14 16:00,14,105.9,105.9,105.9,105.9,0
20090801|2008-05-14 22:00,15,105.9,105.9,105.9,105.9,0
20090801|2008-05-15 09:30,15,105.9,105.9,105.9,105.9,0
20090801|2008-05-15 10:30,15,106,106,106,106,0
20090801|2008-05-15 11:00,15,106,106,106,106,0
20090801|2008-05-15 16:00,15,106.1,106.1,106.1,106.1,0
20090801|2008-05-16 16:00,16,106.15,106.15,106.15,106.15,0
20090801|2008-05-19 16:00,19,106,106,106,106,0
20090801|2008-05-20 09:30,20,106.2,106.2,106.2,106.2,0
20090801|2008-05-20 16:00,20,107,107,107,107,0
20090801|2008-05-21 09:30,21,107,107,107,107,0
20090801|2008-05-21 10:00,21,107,107,107,107,0
20090801|2008-05-21 16:00,21,107.6,107.6,107.6,107.6,0
20090801|2008-05-22 16:00,22,107.75,107.75,107.75,107.75,0
20090801|2008-05-23 09:00,23,108,108,108,108,0
20090801|2008-05-23 11:00,23,108.5,108.5,108.5,108.5,0
20090801|2008-05-23 12:00,23,108.5,108.5,108.5,108.5,0
20090801|2008-05-23 16:00,23,108.3,108.3,108.3,108.3,0
20090801|2008-05-27 09:30,27,108.5,108.7,108.5,108.7,0
20090801|2008-05-27 12:30,27,108.7,108.7,108.7,108.7,0
20090801|2008-05-27 16:00,27,108.8,108.8,108.8,108.8,0
20090801|2008-05-27 19:00,28,108.7,108.7,108.7,108.7,0
20090801|2008-05-27 21:00,28,108.75,108.75,108.75,108.75,0
20090801|2008-05-28 08:30,28,108.75,108.75,108.75,108.75,0
20090801|2008-05-28 10:00,28,108.7,108.7,108.7,108.7,0
20090801|2008-05-28 16:00,28,108.8,108.8,108.8,108.8,0
20090801|2008-05-29 09:30,29,108.7,108.7,108.7,108.7,0
20090801|2008-05-29 16:00,29,108.5,108.5,108.5,108.5,0
20090801|2008-05-30 16:00,30,108.85,108.85,108.85,108.85,0
20090801|2008-06-02 16:00,2,108.7,108.7,108.7,108.7,0
20090801|2008-06-03 12:30,3,108,108,108,108,0
20090801|2008-06-03 13:00,3,108,108,108,108,0
20090801|2008-06-03 16:00,3,108.3,108.3,108.3,108.3,0
20090801|2008-06-04 14:30,4,108,108,108,108,0
20090801|2008-06-04 16:00,4,108.3,108.3,108.3,108.3,0
20090801|2008-06-05 11:30,5,108.5,108.5,108.5,108.5,0
20090801|2008-06-05 16:00,5,108.95,108.95,108.95,108.95,0
20090801|2008-06-06 11:00,6,109,109,109,109,0
20090801|2008-06-06 16:00,6,109.7,109.7,109.7,109.7,0
20090801|2008-06-09 16:00,9,109.25,109.25,109.25,109.25,0
20090801|2008-06-10 16:00,10,109.7,109.7,109.7,109.7,0
20090801|2008-06-11 16:00,11,112.1,112.1,112.1,112.1,0
20090801|2008-06-12 16:00,12,111.9,111.9,111.9,111.9,0
20090801|2008-06-13 16:00,13,112.8,112.8,112.8,112.8,0
20090801|2008-06-16 15:30,16,114,114,114,114,0
20090801|2008-06-17 15:30,17,115.2,115.2,115.2,115.2,0
20090801|2008-06-18 11:30,18,115.2,115.2,115.2,115.2,0
20090801|2008-06-18 16:00,18,116.25,116.25,116.25,116.25,0
20090801|2008-06-19 15:30,19,115.5,115.5,115.5,115.5,0
20090801|2008-06-20 15:30,20,116.2,116.2,116.2,116.2,0
20090801|2008-06-23 12:30,23,115.35,115.35,115.35,115.35,0
20090801|2008-06-23 15:30,23,116.15,116.15,116.15,116.15,0
20090801|2008-06-24 10:00,24,116.4,116.4,116.4,116.4,0
20090801|2008-06-24 16:00,24,115.9,115.9,115.9,115.9,0
20090801|2008-06-25 15:30,25,116.4,116.4,116.4,116.4,0
20090801|2008-06-26 11:30,26,117.25,117.25,117.25,117.25,0
20090801|2008-06-26 16:00,26,116,116,116,116,0
20090801|2008-06-27 11:30,27,115.9,115.9,115.7,115.7,0
20090801|2008-06-27 15:30,27,116,116,116,116,0
20090801|2008-06-30 16:00,30,115.125,115.125,115.125,115.125,0
20090801|2008-07-01 16:00,1,114.525,114.525,114.525,114.525,0
20090801|2008-07-02 13:00,2,115.45,115.45,115.45,115.45,0
20090801|2008-07-02 16:00,2,115.6,115.6,115.6,115.6,0
20090801|2008-07-03 16:00,3,115.6,115.6,115.6,115.6,0
20090801|2008-07-04 15:30,4,115.6,115.6,115.6,115.6,0
20090801|2008-07-07 11:30,7,112.8,112.8,112.8,112.8,0
20090801|2008-07-07 16:00,7,113.9,113.9,113.9,113.9,0
20090801|2008-07-08 12:00,8,112.9,112.9,112.85,112.85,0
20090801|2008-07-08 16:00,8,113,113,113,113,0
20090801|2008-07-09 08:30,9,113.2,113.2,113.2,113.2,0
20090801|2008-07-09 16:00,9,113.9,113.9,113.9,113.9,0
20090801|2008-07-10 12:30,10,113,113,113,113,0
20090801|2008-07-10 13:00,10,113.5,113.5,113.5,113.5,0
20090801|2008-07-10 16:00,10,113.725,113.725,113.725,113.725,0
20090801|2008-07-11 16:00,11,112.7,112.7,112.7,112.7,0
20090801|2008-07-14 16:00,14,110.75,110.75,110.75,110.75,0
20090801|2008-07-15 08:30,15,110.65,110.65,110.65,110.65,0
20090801|2008-07-15 10:30,15,110.3,110.3,110.3,110.3,0
20090801|2008-07-15 12:30,15,111,111,111,111,0
20090801|2008-07-15 16:00,15,111.25,111.25,111.25,111.25,0
20090801|2008-07-16 16:00,16,110.625,110.625,110.625,110.625,0
20090801|2008-07-17 16:00,17,109.7,109.7,109.7,109.7,0
20090801|2008-07-18 16:00,18,110.425,110.425,110.425,110.425,0
20090801|2008-07-21 16:00,21,110.85,110.85,110.85,110.85,0
20090801|2008-07-22 16:00,22,109.725,109.725,109.725,109.725,0
20090801|2008-07-23 16:00,23,110.55,110.55,110.55,110.55,0
20090801|2008-07-24 16:00,24,110.4,110.4,110.4,110.4,0
20090801|2008-07-25 16:00,25,109.95,109.95,109.95,109.95,0
20090801|2008-07-28 16:00,28,109.5,109.5,109.5,109.5,0
20090801|2008-07-29 16:00,29,110.125,110.125,110.125,110.125,0
20090801|2008-07-30 09:30,30,110.8,110.8,110.8,110.8,0
20090801|2008-07-30 12:30,30,109.5,109.5,109.5,109.5,0
20090801|2008-07-30 16:00,30,110.075,110.075,110.075,110.075,0
20090801|2008-07-31 16:00,31,110.4,110.4,110.4,110.4,0
20090801|2008-08-01 16:00,1,112,112,112,112,0
20090801|2008-08-04 16:00,4,111.05,111.05,111.05,111.05,0
20090801|2008-08-05 16:00,5,109.6,109.6,109.6,109.6,0
20090801|2008-08-06 16:00,6,108.5,108.5,108.5,108.5,0
20090801|2008-08-07 09:00,7,108,108,108,108,0
20090801|2008-08-07 09:30,7,106.925,107.75,106.925,107.75,0
20090801|2008-08-07 10:30,7,108.65,108.65,108.65,108.65,0
20090801|2008-08-07 16:00,7,107.225,107.225,107.225,107.225,0
20090801|2008-08-08 16:00,8,106.375,106.375,106.375,106.375,0
20090801|2008-08-11 16:00,11,107.05,107.05,107.05,107.05,0
20090801|2008-08-12 14:30,12,107.2,107.2,107.2,107.2,0
20090801|2008-08-12 16:00,12,107.475,107.475,107.475,107.475,0
20090801|2008-08-13 12:30,13,108,108,108,108,0
20090801|2008-08-13 16:00,13,108.5,108.5,108.5,108.5,0
20090801|2008-08-14 12:30,14,108.65,108.65,108.65,108.65,0
20090801|2008-08-14 16:00,14,108.775,108.775,108.775,108.775,0
20090801|2008-08-15 16:00,15,107.375,107.375,107.375,107.375,0
20090801|2008-08-18 16:00,18,107.35,107.35,107.35,107.35,0
20090801|2008-08-19 16:00,19,106.9,106.9,106.9,106.9,0
20090801|2008-08-20 16:00,20,107.2,107.2,107.2,107.2,0
20090801|2008-08-21 16:00,21,108.2,108.2,108.2,108.2,0
20090801|2008-08-22 16:00,22,107.925,107.925,107.925,107.925,0
20090801|2008-08-25 10:30,25,107.925,107.925,107.925,107.925,0
20090801|2008-08-25 16:00,25,108.1,108.1,108.1,108.1,0
20090801|2008-08-26 09:30,26,107.25,107.275,107.25,107.275,0
20090801|2008-08-26 12:00,26,106.9,106.9,106.9,106.9,0
20090801|2008-08-26 16:00,26,107.3,107.3,107.3,107.3,0
20090801|2008-08-27 16:00,27,106.025,106.025,106.025,106.025,0
20090801|2008-08-28 08:30,28,106.1,106.1,106.1,106.1,0
20090801|2008-08-28 12:00,28,107.2,107.2,107.2,107.2,0
20090801|2008-08-28 16:00,28,106.25,106.25,106.25,106.25,0
20090801|2008-08-29 16:00,29,106.45,106.45,106.45,106.45,0
20090801|2008-09-02 16:00,2,106.15,106.15,106.15,106.15,0
20090801|2008-09-03 16:00,3,105.5,105.5,105.5,105.5,0
20090801|2008-09-04 16:00,4,105.5,105.5,105.5,105.5,0
20090801|2008-09-05 16:00,5,104.975,104.975,104.975,104.975,0
20090801|2008-09-08 12:30,8,104.75,104.75,104.75,104.75,0
20090801|2008-09-08 16:00,8,105.05,105.05,105.05,105.05,0
20090801|2008-09-09 08:30,9,104.4,104.4,104.4,104.4,0
20090801|2008-09-09 13:00,9,104.075,104.075,104.075,104.075,0
20090801|2008-09-09 15:00,9,103.7,103.7,103.7,103.7,0
20090801|2008-09-09 16:00,9,103.9,103.9,103.9,103.9,0
20090801|2008-09-10 09:30,10,104,104,104,104,0
20090801|2008-09-10 16:00,10,103.3,103.3,103.3,103.3,0
20090801|2008-09-11 16:00,11,103.3,103.3,103.3,103.3,0
20090801|2008-09-12 16:00,12,103.85,103.85,103.85,103.85,0
20090801|2008-09-15 10:00,15,104.2,104.2,104.2,104.2,0
20090801|2008-09-15 16:00,15,104.5,104.5,104.5,104.5,0
20090801|2008-09-16 10:00,16,103.25,103.25,103,103,0
20090801|2008-09-16 10:30,16,102.95,102.95,102.95,102.95,0
20090801|2008-09-16 16:00,16,102.625,102.625,102.625,102.625,0
20090801|2008-09-17 16:00,17,102.45,102.45,102.45,102.45,0
20090801|2008-09-18 10:30,18,100.85,100.85,100.525,100.525,0
20090801|2008-09-18 14:00,18,100.65,100.65,100.65,100.65,0
20090801|2008-09-18 16:00,18,100.95,100.95,100.95,100.95,0
20090801|2008-09-19 08:00,19,100.85,101.25,100.85,101.25,0
20090801|2008-09-19 10:00,19,101.1,101.1,101.1,101.1,0
20090801|2008-09-19 10:30,19,101.2,101.2,101.2,101.2,0
20090801|2008-09-19 16:00,19,102.075,102.075,102.075,102.075,0
20090801|2008-09-22 09:00,22,102.4,102.4,102.4,102.4,0
20090801|2008-09-22 12:30,22,102.4,102.4,102.4,102.4,0
20090801|2008-09-22 16:00,22,102.7,102.7,102.7,102.7,0
20090801|2008-09-23 07:00,23,102.55,102.55,102.55,102.55,0
20090801|2008-09-23 09:00,23,102,102,102,102,0
20090801|2008-09-23 11:30,23,102,102,102,102,0
20090801|2008-09-23 16:00,23,102.2,102.2,102.2,102.2,0
20090801|2008-09-24 16:00,24,102.9,102.9,102.9,102.9,0
20090801|2008-09-25 16:00,25,102.15,102.15,102.15,102.15,0
20090801|2008-09-26 16:00,26,101.375,101.375,101.375,101.375,0
20090801|2008-09-29 10:30,29,98.525,98.525,98.525,98.525,0
20090801|2008-09-29 16:00,29,98.675,98.675,98.675,98.675,0
20090801|2008-09-29 22:30,30,98.35,98.35,98.35,98.35,0
20090801|2008-09-30 09:00,30,98.6,98.6,98.6,98.6,0
20090801|2008-09-30 09:30,30,98.6,98.6,98.6,98.6,0
20090801|2008-09-30 10:30,30,98.85,98.85,98.85,98.85,0
20090801|2008-09-30 16:00,30,98.925,98.925,98.925,98.925,0
20090801|2008-10-01 09:30,1,97.825,97.825,97.725,97.725,0
20090801|2008-10-01 16:00,1,99.15,99.15,99.15,99.15,0
20090801|2008-10-02 09:30,2,96.25,96.25,96.25,96.25,0
20090801|2008-10-02 16:00,2,96.65,96.65,96.65,96.65,0
20090801|2008-10-02 17:30,3,96.45,96.45,96.45,96.45,0
20090801|2008-10-03 09:30,3,97.1,97.1,97.1,97.1,0
20090801|2008-10-03 10:00,3,97.35,97.625,97.35,97.625,0
20090801|2008-10-03 10:30,3,97.825,97.825,97.825,97.825,0
20090801|2008-10-03 12:00,3,97.2,98,97.2,98,0
20090801|2008-10-03 16:00,3,97.05,97.05,97.05,97.05,0
20090801|2008-10-06 10:00,6,94.075,94.075,94.075,94.075,0
20090801|2008-10-06 11:00,6,94.15,94.15,94.15,94.15,0
20090801|2008-10-06 11:30,6,94.15,94.15,94.15,94.15,0
20090801|2008-10-06 12:00,6,94.15,94.15,94.15,94.15,0
20090801|2008-10-06 12:30,6,94.175,94.175,94.175,94.175,0
20090801|2008-10-06 16:00,6,94.05,94.05,94.05,94.05,0
20090801|2008-10-07 08:00,7,94.7,94.7,94.7,94.7,0
20090801|2008-10-07 09:00,7,95,95,95,95,0
20090801|2008-10-07 16:00,7,94.425,94.425,94.425,94.425,0
20090801|2008-10-08 09:30,8,93.6,93.6,93.6,93.6,0
20090801|2008-10-08 10:00,8,93,93,93,93,0
20090801|2008-10-08 12:00,8,93.5,93.5,93.5,93.5,0
20090801|2008-10-08 15:00,8,94,94,94,94,0
20090801|2008-10-08 15:30,8,94,94,94,94,0
20090801|2008-10-08 16:00,8,94.75,94.75,94.75,94.75,0
20090801|2008-10-09 08:30,9,94.2,94.75,94.2,94.75,0
20090801|2008-10-09 09:30,9,94.375,94.375,94.375,94.375,0
20090801|2008-10-09 10:00,9,94,94,94,94,0
20090801|2008-10-09 11:30,9,93.625,93.625,93.625,93.625,0
20090801|2008-10-09 12:00,9,93.575,94.2,93.575,94.2,0
20090801|2008-10-09 12:30,9,93.85,93.85,93.85,93.85,0
20090801|2008-10-09 16:00,9,93.875,93.875,93.875,93.875,0
20090801|2008-10-10 16:00,10,90.875,90.875,90.875,90.875,0
20090801|2008-10-13 09:00,13,91,91,91,91,0
20090801|2008-10-13 09:30,13,92.775,92.775,92.775,92.775,0
20090801|2008-10-13 12:00,13,92.5,92.5,92.5,92.5,0
20090801|2008-10-13 16:00,13,92.05,92.05,92.05,92.05,0
20090801|2008-10-14 11:30,14,92.575,92.575,92.575,92.575,0
20090801|2008-10-14 16:00,14,92.225,92.225,92.225,92.225,0
20090801|2008-10-15 11:00,15,90.275,90.275,90.275,90.275,0
20090801|2008-10-15 16:00,15,90.55,90.55,90.55,90.55,0
20090801|2008-10-16 07:30,16,89.6,89.7,89.6,89.7,0
20090801|2008-10-16 12:00,16,90.15,90.15,90.15,90.15,0
20090801|2008-10-16 16:00,16,90.225,90.225,90.225,90.225,0
20090801|2008-10-17 13:00,17,91.3,91.3,90.725,90.725,0
20090801|2008-10-17 16:00,17,91,91,91,91,0
20090801|2008-10-20 09:00,20,91.2,91.2,90.5,90.5,0
20090801|2008-10-20 09:30,20,91.5,91.5,91.125,91.125,0
20090801|2008-10-20 10:00,20,90.65,90.65,90.65,90.65,0
20090801|2008-10-20 11:00,20,91,91.15,91,91.15,0
20090801|2008-10-20 11:30,20,91,91,91,91,0
20090801|2008-10-20 16:00,20,90.85,90.85,90.85,90.85,0
20090801|2008-10-20 17:00,21,91,91,91,91,0
20090801|2008-10-21 10:30,21,90.975,90.975,90.975,90.975,0
20090801|2008-10-21 13:00,21,92,92,92,92,0
20090801|2008-10-21 16:00,21,91.675,91.675,91.675,91.675,0
20090801|2008-10-22 09:00,22,90.225,90.225,90.225,90.225,0
20090801|2008-10-22 09:30,22,90.1,90.1,90.1,90.1,0
20090801|2008-10-22 16:00,22,90.25,90.25,90.25,90.25,0
20090801|2008-10-23 09:30,23,90.275,90.275,90.275,90.275,0
20090801|2008-10-23 11:30,23,89.9,89.9,89.9,89.9,0
20090801|2008-10-23 12:00,23,89.6,89.6,89.6,89.6,0
20090801|2008-10-23 16:00,23,88.225,88.225,88.225,88.225,0
20090801|2008-10-24 07:30,24,85.35,85.35,85.325,85.35,0
20090801|2008-10-24 08:00,24,85.375,85.375,85.375,85.375,0
20090801|2008-10-24 08:30,24,85.4,85.4,85.325,85.325,0
20090801|2008-10-24 09:00,24,86.1,86.3,85.925,85.925,0
20090801|2008-10-24 09:30,24,86.15,86.15,86.15,86.15,0
20090801|2008-10-24 11:00,24,86.525,86.525,86.525,86.525,0
20090801|2008-10-24 11:30,24,86.15,86.15,85.825,85.825,0
20090801|2008-10-24 12:30,24,85.6,85.65,85.6,85.65,0
20090801|2008-10-24 16:00,24,85.65,85.65,85.65,85.65,0
20090801|2008-10-27 10:00,27,86.2,86.2,86.2,86.2,0
20090801|2008-10-27 15:00,27,86.525,86.525,86.525,86.525,0
20090801|2008-10-27 16:00,27,87.55,87.55,87.55,87.55,0
20090801|2008-10-28 09:00,28,88,88,88,88,0
20090801|2008-10-28 09:30,28,87.525,87.525,87.525,87.525,0
20090801|2008-10-28 10:30,28,87.725,87.725,87.725,87.725,0
20090801|2008-10-28 11:00,28,88.025,88.025,88.025,88.025,0
20090801|2008-10-28 12:00,28,87.85,87.85,87.85,87.85,0
20090801|2008-10-28 12:30,28,87.75,87.75,87.75,87.75,0
20090801|2008-10-28 13:30,28,87.55,88.075,87.55,88.075,0
20090801|2008-10-28 16:00,28,87.8,87.8,87.8,87.8,0
20090801|2008-10-28 18:30,29,88.475,88.475,88.475,88.475,0
20090801|2008-10-28 19:00,29,88.5,88.5,88.5,88.5,0
20090801|2008-10-29 08:00,29,88.15,88.15,88.15,88.15,0
20090801|2008-10-29 09:00,29,87.6,88,87.6,88,0
20090801|2008-10-29 10:00,29,88.975,89.25,88.975,89.25,0
20090801|2008-10-29 11:00,29,89.9,89.9,89.9,89.9,0
20090801|2008-10-29 11:30,29,90,90,90,90,0
20090801|2008-10-29 16:00,29,89.8,89.8,89.8,89.8,0
20090801|2008-10-30 00:00,30,90,90,90,90,0
20090801|2008-10-30 07:30,30,90,90,90,90,0
20090801|2008-10-30 09:00,30,90.3,90.3,90.3,90.3,0
20090801|2008-10-30 09:30,30,90.15,90.3,89.75,89.75,0
20090801|2008-10-30 10:00,30,90.65,90.65,90.4,90.4,0
20090801|2008-10-30 10:30,30,90.3,90.4,90.15,90.15,0
20090801|2008-10-30 11:30,30,90.5,90.5,90.5,90.5,0
20090801|2008-10-30 12:30,30,90.25,90.25,90.025,90.025,0
20090801|2008-10-30 13:00,30,90,90,90,90,0
20090801|2008-10-30 16:00,30,90.05,90.05,90.05,90.05,0
20090801|2008-10-31 09:00,31,90,90.5,90,90.5,0
20090801|2008-10-31 10:00,31,90.6,90.6,90.6,90.6,0
20090801|2008-10-31 11:30,31,90.325,90.325,90.325,90.325,0
20090801|2008-10-31 13:00,31,90.8,90.8,90.7,90.7,0
20090801|2008-10-31 16:00,31,90.8,90.8,90.8,90.8,0
20090801|2008-11-03 10:30,3,91.225,91.225,91.225,91.225,1
20090801|2008-11-03 11:00,3,91,91,90.75,90.75,3
20090801|2008-11-03 11:30,3,90.75,90.75,90.75,90.75,2
20090801|2008-11-04 09:30,4,91.05,91.05,91.05,91.05,2
20090801|2008-11-04 11:00,4,91.35,91.35,91.35,91.35,2
20090801|2008-11-04 12:30,4,91.8,92,91.375,91.375,6
20090801|2008-11-04 13:00,4,91.375,91.375,91.3,91.35,6
20090801|2008-11-04 19:30,5,91.65,91.65,91.65,91.65,13
20090801|2008-11-04 20:00,5,91.65,91.65,91.65,91.65,2
20090801|2008-11-05 08:30,5,91.45,91.45,91.2,91.25,43
20090801|2008-11-05 09:30,5,91.25,91.25,91.25,91.25,2
20090801|2008-11-05 10:00,5,91.025,91.025,91.025,91.025,2
20090801|2008-11-05 10:30,5,90.95,90.95,90.95,90.95,2
20090801|2008-11-05 11:00,5,91.1,91.1,91.1,91.1,2
20090801|2008-11-05 12:30,5,91.125,91.125,91.125,91.125,2
20090801|2008-11-05 13:00,5,91.35,91.35,91.35,91.35,6
20090801|2008-11-05 14:00,5,91.2,91.2,91.2,91.2,2
20090801|2008-11-06 09:00,6,90.7,90.7,90.375,90.375,5
20090801|2008-11-06 09:30,6,90.25,90.25,90.25,90.25,3
20090801|2008-11-06 10:00,6,90,90,90,90,2
20090801|2008-11-06 11:30,6,89.75,89.875,89.75,89.825,5
20090801|2008-11-06 14:00,6,90,90,90,90,15
20090801|2008-11-06 14:30,6,89.95,89.95,89.95,89.95,1
20090801|2008-11-07 08:30,7,90.35,90.35,90.35,90.35,2
20090801|2008-11-07 09:00,7,90.775,90.775,90.775,90.775,1
20090801|2008-11-07 09:30,7,90.55,90.55,90.55,90.55,1
20090801|2008-11-07 12:30,7,90.4,90.575,90.4,90.575,3
20090801|2008-11-10 11:30,10,90.55,90.55,90.55,90.55,1
20090801|2008-11-10 12:30,10,90.775,90.775,90.775,90.775,1
20090801|2008-11-10 13:00,10,91.15,91.15,91.15,91.15,1
20090801|2008-11-11 08:30,11,90.7,90.7,90.7,90.7,5
20090801|2008-11-11 09:00,11,90.55,90.675,90,90,6
20090801|2008-11-11 09:30,11,89.6,89.625,89.425,89.625,4
20090801|2008-11-11 10:00,11,89.625,89.8,89.625,89.8,3
20090801|2008-11-11 15:00,11,89.675,89.675,89.675,89.675,2
20090801|2008-11-12 09:30,12,88.7,88.775,88.7,88.775,2
20090801|2008-11-12 10:00,12,88.7,88.7,88.7,88.7,1
20090801|2008-11-12 10:30,12,88.75,88.75,88.75,88.75,1
20090801|2008-11-12 11:00,12,88.325,88.325,88.25,88.25,2
20090801|2008-11-12 11:30,12,88.9,88.9,88.9,88.9,1
20090801|2008-11-12 12:00,12,89.2,89.425,89,89,9
20090801|2008-11-12 15:00,12,89.05,89.05,89.05,89.05,1
20090801|2008-11-13 02:30,13,88.7,88.7,88.7,88.7,1
20090801|2008-11-13 09:00,13,89,89,89,89,2
20090801|2008-11-13 09:30,13,89.125,89.25,89.125,89.25,6
20090801|2008-11-13 10:00,13,89.2,89.375,88.9,88.975,23
20090801|2008-11-13 10:30,13,89.05,89.05,88.725,88.725,3
20090801|2008-11-13 12:00,13,88.05,88.05,88.05,88.05,1
20090801|2008-11-13 12:30,13,88.4,88.4,88.4,88.4,3
20090801|2008-11-13 13:30,13,88.85,88.9,88.85,88.9,3
20090801|2008-11-13 19:00,14,89.5,89.5,89.5,89.5,1
20090801|2008-11-14 08:00,14,88.8,88.8,88.8,88.8,4
20090801|2008-11-14 09:00,14,89.35,89.35,89.1,89.125,29
20090801|2008-11-14 09:30,14,89.05,89.05,88.9,88.925,19
20090801|2008-11-14 10:00,14,88.9,89.15,88.9,89,24
20090801|2008-11-14 10:30,14,88.8,88.85,88.775,88.85,5
20090801|2008-11-14 11:00,14,88.525,88.525,88.5,88.5,8
20090801|2008-11-14 11:30,14,88.625,88.725,88.625,88.725,5
20090801|2008-11-14 13:00,14,88.3,88.35,88.3,88.35,3
20090801|2008-11-14 13:30,14,88.55,88.55,88.55,88.55,1
20090801|2008-11-17 09:00,17,87.95,87.975,87.4,87.4,34
20090801|2008-11-17 09:30,17,87.125,87.275,87.125,87.275,10
20090801|2008-11-17 10:00,17,87.05,87.35,87.05,87.2,6
20090801|2008-11-17 10:30,17,87.775,87.775,87.775,87.775,2
20090801|2008-11-17 11:00,17,87.825,87.825,87.825,87.825,2
20090801|2008-11-17 11:30,17,87.825,87.825,87.825,87.825,2
20090801|2008-11-17 12:30,17,87.15,87.325,87.15,87.325,14
20090801|2008-11-17 13:00,17,87.325,87.375,87.325,87.375,4
20090801|2008-11-18 09:00,18,87.3,87.825,87.125,87.55,28
20090801|2008-11-18 09:30,18,87.675,87.675,87.15,87.2,16
20090801|2008-11-18 11:30,18,87.15,87.15,87.15,87.15,1
20090801|2008-11-18 12:30,18,86.125,86.125,86.125,86.125,1
20090801|2008-11-18 13:00,18,86.025,86.025,86,86,2
20090801|2008-11-18 14:00,18,86.1,86.1,86.1,86.1,5
20090801|2008-11-18 14:30,18,85.9,85.9,85.9,85.9,2
20090801|2008-11-19 09:30,19,85.8,85.8,85.725,85.725,4
20090801|2008-11-19 10:00,19,85.075,85.075,85.075,85.075,2
20090801|2008-11-19 10:30,19,84.8,84.8,84.675,84.675,3
20090801|2008-11-19 11:00,19,84.525,84.525,84.525,84.525,2
20090801|2008-11-19 11:30,19,84.65,84.65,84.65,84.65,2
20090801|2008-11-19 12:00,19,84.425,84.425,83.75,83.75,4
20090801|2008-11-19 12:30,19,83.85,83.85,83.85,83.85,2
20090801|2008-11-19 13:00,19,84,84,83.65,83.65,4
20090801|2008-11-19 13:30,19,83.425,83.425,83.4,83.4,5
20090801|2008-11-19 21:30,20,83.2,83.2,83.2,83.2,1
20090801|2008-11-20 01:00,20,83.2,83.2,83.2,83.2,1
20090801|2008-11-20 09:00,20,82.375,82.375,81.8,82.2,14
20090801|2008-11-20 09:30,20,82.575,83.425,82.575,83.425,13
20090801|2008-11-20 10:00,20,83.425,83.5,83.2,83.2,4
20090801|2008-11-20 10:30,20,83.375,83.7,83.275,83.55,18
20090801|2008-11-20 11:00,20,83.625,83.925,83,83.925,28
20090801|2008-11-20 11:30,20,83.925,84.15,83.575,84.15,14
20090801|2008-11-20 12:00,20,84.175,84.175,83.5,83.5,7
20090801|2008-11-20 12:30,20,83.65,83.65,83.325,83.5,13
20090801|2008-11-20 13:00,20,83.5,83.65,83.325,83.65,5
20090801|2008-11-20 14:00,20,82.8,82.8,82.8,82.8,2
20090801|2008-11-21 04:00,21,82.7,82.7,82.7,82.7,1
20090801|2008-11-21 05:30,21,82.7,82.7,82.7,82.7,4
20090801|2008-11-21 08:30,21,82.9,82.9,82.9,82.9,2
20090801|2008-11-21 09:00,21,83.125,83.5,83.125,83.5,3
20090801|2008-11-21 09:30,21,83.375,83.375,83.375,83.375,1
20090801|2008-11-21 10:00,21,82.525,82.725,82.525,82.725,4
20090801|2008-11-21 10:30,21,83.575,83.65,83.575,83.65,2
20090801|2008-11-21 11:30,21,83.725,83.725,83.725,83.725,1
20090801|2008-11-21 12:00,21,83.9,84.05,83.75,83.75,14
20090801|2008-11-21 12:30,21,83.25,83.4,83.25,83.4,15
20090801|2008-11-24 09:30,24,84.2,84.325,84.2,84.275,6
20090801|2008-11-24 10:00,24,84.325,84.325,84.325,84.325,2
20090801|2008-11-24 11:00,24,84.325,84.325,84.325,84.325,1
20090801|2008-11-24 13:00,24,84.8,84.8,84.45,84.45,4
20090801|2008-11-24 14:00,24,85.15,85.15,85.15,85.15,1
20090801|2008-11-24 15:00,24,84.475,84.475,84.325,84.325,4
20090801|2008-11-25 08:30,25,84.45,84.45,84.45,84.45,5
20090801|2008-11-25 09:00,25,83.8,84.025,83.8,83.85,5
20090801|2008-11-25 10:00,25,83.8,83.8,83.8,83.8,1
20090801|2008-11-25 11:00,25,84.2,84.225,84.1,84.1,14
20090801|2008-11-25 11:30,25,83.8,83.8,83.8,83.8,1
20090801|2008-11-25 15:30,25,84.025,84.025,84.025,84.025,1
20090801|2008-11-26 09:00,26,84.675,85,84.675,85,3
20090801|2008-11-26 10:30,26,85,85,85,85,2
20090801|2008-11-26 11:00,26,84.925,84.925,84.925,84.925,1
20090801|2008-11-26 11:30,26,85.2,85.25,85.2,85.25,4
20090801|2008-11-26 12:00,26,85.1,85.1,85.1,85.1,1
20090801|2008-11-26 12:30,26,85.175,85.3,85.175,85.3,3
20090801|2008-11-28 11:00,28,85,85,85,85,2
20090801|2008-11-28 11:30,28,84.875,84.875,84.875,84.875,1
20090801|2008-12-01 09:00,1,83.9,83.9,83.7,83.7,6
20090801|2008-12-01 09:30,1,83.35,83.4,83,83,6
20090801|2008-12-01 10:00,1,82.5,82.5,82.5,82.5,2
20090801|2008-12-01 11:30,1,82.775,82.775,82.725,82.725,3
20090801|2008-12-01 12:00,1,82.6,82.7,82.5,82.7,5
20090801|2008-12-01 12:30,1,82.75,82.75,82.75,82.75,5
20090801|2008-12-01 15:00,1,82.6,82.6,82.6,82.6,4
20090801|2008-12-01 15:30,1,82.6,82.6,82.6,82.6,1
20090801|2008-12-01 23:30,2,82.85,82.85,82.85,82.85,1
20090801|2008-12-02 06:30,2,82.85,82.85,82.85,82.85,4
20090801|2008-12-02 09:30,2,83.35,83.5,83.35,83.5,4
20090801|2008-12-02 10:00,2,82.85,82.85,82.675,82.75,10
20090801|2008-12-02 10:30,2,82.825,82.825,82.2,82.45,7
20090801|2008-12-02 12:30,2,82.65,82.65,82.65,82.65,2
20090801|2008-12-02 13:00,2,82.3,82.35,82.3,82.35,3
20090801|2008-12-02 13:30,2,82.1,82.3,82.075,82.3,11
20090801|2008-12-02 15:00,2,82.3,82.3,82.3,82.3,2
20090801|2008-12-03 08:30,3,82,82,81.95,81.95,2
20090801|2008-12-03 09:00,3,81.95,82.025,81.95,81.95,6
20090801|2008-12-03 09:30,3,82.275,82.7,82.275,82.7,12
20090801|2008-12-03 10:00,3,82.95,82.95,82.95,82.95,1
20090801|2008-12-03 10:30,3,82.6,82.8,82.55,82.8,10
20090801|2008-12-03 11:00,3,82.65,82.65,82.65,82.65,2
20090801|2008-12-03 12:00,3,82.45,82.45,82.3,82.3,2
20090801|2008-12-03 13:00,3,82.1,82.225,82.1,82.2,12
20090801|2008-12-03 13:30,3,82.35,82.35,82.35,82.35,1
20090801|2008-12-04 04:30,4,82.25,82.25,82.25,82.25,1
20090801|2008-12-04 06:00,4,82.25,82.25,82.25,82.25,2
20090801|2008-12-04 06:30,4,82.25,82.25,82.25,82.25,2
20090801|2008-12-04 08:30,4,82,82,81.9,82,6
20090801|2008-12-04 09:00,4,82.1,82.1,82,82,26
20090801|2008-12-04 09:30,4,81.8,81.85,81.65,81.65,6
20090801|2008-12-04 10:00,4,81.5,81.5,81.125,81.3,13
20090801|2008-12-04 11:00,4,81.175,81.175,81,81,5
20090801|2008-12-04 11:30,4,81.2,81.2,81,81,2
20090801|2008-12-04 12:00,4,80.65,80.65,80.6,80.625,7
20090801|2008-12-04 12:30,4,80.65,80.65,80.625,80.65,4
20090801|2008-12-04 14:00,4,80.325,80.325,80.325,80.325,1
20090801|2008-12-05 09:00,5,80,80,79.3,79.3,8
20090801|2008-12-05 09:30,5,79.45,79.45,79.45,79.45,4
20090801|2008-12-05 10:00,5,78.975,78.975,78.4,78.4,11
20090801|2008-12-05 10:30,5,78.25,78.25,78.075,78.075,4
20090801|2008-12-05 11:00,5,78.55,78.575,78.375,78.45,9
20090801|2008-12-05 11:30,5,78.45,78.45,78.2,78.35,5
20090801|2008-12-05 12:00,5,78.4,78.575,78.4,78.575,4
20090801|2008-12-05 12:30,5,78.4,79.075,78.4,79.075,15
20090801|2008-12-05 13:00,5,79,79,79,79,10
20090801|2008-12-05 13:30,5,78.95,79.175,78.95,79.1,4
20090801|2008-12-08 09:30,8,80.5,80.675,80.4,80.4,10
20090801|2008-12-08 10:00,8,80.4,80.475,80.375,80.375,9
20090801|2008-12-08 10:30,8,80.625,80.625,80.375,80.375,2
20090801|2008-12-08 11:00,8,80.5,80.775,80.5,80.775,20
20090801|2008-12-08 11:30,8,80.775,80.775,80.35,80.375,7
20090801|2008-12-08 12:30,8,80.475,80.475,80.475,80.475,2
20090801|2008-12-08 17:00,9,80.55,80.55,80.55,80.55,2
20090801|2008-12-09 07:30,9,80.5,80.5,80.5,80.5,2
20090801|2008-12-09 08:30,9,80.55,80.55,80.5,80.5,6
20090801|2008-12-09 09:00,9,80.5,80.5,80.5,80.5,1
20090801|2008-12-09 10:00,9,80.5,80.5,80.45,80.45,7
20090801|2008-12-09 10:30,9,80.35,80.35,80.35,80.35,1
20090801|2008-12-09 11:30,9,80.425,80.425,80.425,80.425,1
20090801|2008-12-09 13:00,9,80,80,79.9,79.9,5
20090801|2008-12-09 13:30,9,79.9,79.9,79.9,79.9,1
20090801|2008-12-10 09:00,10,80.85,80.85,80.85,80.85,2
20090801|2008-12-10 09:30,10,80.675,80.675,80.675,80.675,1
20090801|2008-12-10 10:00,10,80.825,80.85,80.825,80.85,6
20090801|2008-12-10 10:30,10,80.8,80.825,80.575,80.575,16
20090801|2008-12-10 11:00,10,80.85,81,80.75,81,15
20090801|2008-12-10 12:00,10,80.8,80.8,80.8,80.8,3
20090801|2008-12-10 12:30,10,80.9,80.9,80.8,80.8,8
20090801|2008-12-10 13:00,10,80.775,80.775,80.775,80.775,2
20090801|2008-12-10 20:00,11,80.75,80.75,80.75,80.75,2
20090801|2008-12-10 20:30,11,80.75,80.75,80.75,80.75,2
20090801|2008-12-11 03:00,11,80.7,80.7,80.7,80.7,2
20090801|2008-12-11 05:30,11,80.75,80.75,80.75,80.75,3
20090801|2008-12-11 08:30,11,80.55,80.55,80.525,80.525,7
20090801|2008-12-11 09:00,11,80.7,80.7,80.7,80.7,8
20090801|2008-12-11 09:30,11,80.75,80.95,80.75,80.95,5
20090801|2008-12-11 10:00,11,80.875,80.9,80.85,80.9,3
20090801|2008-12-11 10:30,11,81,81,81,81,1
20090801|2008-12-11 11:00,11,81.075,81.275,81.075,81.275,6
20090801|2008-12-11 11:30,11,81.25,81.25,81.25,81.25,4
20090801|2008-12-11 12:00,11,81.25,81.35,81.25,81.35,3
20090801|2008-12-11 12:30,11,81.25,81.25,81.225,81.225,4
20090801|2008-12-11 13:00,11,81.375,81.375,81.375,81.375,2
20090801|2008-12-12 07:00,12,80.3,80.3,80.3,80.3,1
20090801|2008-12-12 08:30,12,80.3,80.3,80.3,80.3,1
20090801|2008-12-12 09:30,12,80.275,80.45,80.275,80.45,6
20090801|2008-12-12 10:00,12,80.6,80.65,80.6,80.65,2
20090801|2008-12-12 11:00,12,80.7,80.725,80.6,80.7,8
20090801|2008-12-12 11:30,12,81.1,81.625,81.1,81.625,5
20090801|2008-12-12 12:30,12,80.95,81.15,80.95,81.15,2
20090801|2008-12-12 13:00,12,81.1,81.1,81.1,81.1,1
20090801|2008-12-15 09:00,15,81,81,81,81,1
20090801|2008-12-15 09:30,15,81.25,81.275,81.15,81.15,3
20090801|2008-12-15 11:00,15,81.875,81.875,81.875,81.875,1
20090801|2008-12-15 11:30,15,81.775,81.775,81.625,81.625,6
20090801|2008-12-15 12:00,15,81.65,81.65,81.575,81.575,4
20090801|2008-12-15 13:00,15,82.1,82.2,82.1,82.2,6
20090801|2008-12-15 13:30,15,82,82,82,82,1
20090801|2008-12-15 14:30,15,82,82,82,82,1
20090801|2008-12-16 09:00,16,82.35,82.7,82.3,82.65,51
20090801|2008-12-16 09:30,16,82.65,82.8,82.65,82.7,22
20090801|2008-12-16 10:00,16,82.75,82.875,82.75,82.75,15
20090801|2008-12-16 10:30,16,82.925,83.075,82.925,83.075,2
20090801|2008-12-16 11:00,16,84.3,84.3,84.3,84.3,1
20090801|2008-12-16 11:30,16,84.3,84.4,84.25,84.375,218
20090801|2008-12-16 12:00,16,84.3,84.45,84.3,84.45,91
20090801|2008-12-16 13:30,16,84.925,84.925,84.925,84.925,5
20090801|2008-12-16 14:00,16,84.95,84.95,84.95,84.95,1
20090801|2008-12-16 14:30,16,84.95,84.95,84.95,84.95,12
20090801|2008-12-16 17:00,17,85,85,85,85,2
20090801|2008-12-17 08:30,17,85.075,85.25,85.075,85.25,25
20090801|2008-12-17 09:00,17,85.075,85.4,84.9,85.4,135
20090801|2008-12-17 09:30,17,85.35,85.35,85.025,85.2,243
20090801|2008-12-17 10:00,17,85.1,85.1,84.95,84.95,61
20090801|2008-12-17 10:30,17,84.95,84.95,84.65,84.65,395
20090801|2008-12-17 11:00,17,84.95,84.975,84.95,84.975,52
20090801|2008-12-17 12:30,17,85.35,85.4,85.35,85.35,51
20090801|2008-12-18 05:00,18,85.25,85.25,85.25,85.25,1
20090801|2008-12-18 08:00,18,85.1,85.1,85.1,85.1,7
20090801|2008-12-18 08:30,18,85.1,85.1,84.975,84.975,33
20090801|2008-12-18 09:00,18,84.975,84.975,84.65,84.65,135
20090801|2008-12-18 09:30,18,84.575,84.625,84.275,84.45,41
20090801|2008-12-18 10:00,18,84.4,84.5,84.3,84.45,60
20090801|2008-12-18 10:30,18,84.4,84.5,84.35,84.35,50
20090801|2008-12-18 11:00,18,84.35,84.575,84.3,84.5,121
20090801|2008-12-18 11:30,18,84.5,84.575,84.45,84.575,112
20090801|2008-12-18 12:00,18,84.55,84.7,84.5,84.5,22
20090801|2008-12-18 12:30,18,84.55,84.55,84.5,84.5,66
20090801|2008-12-18 14:00,18,84.475,84.475,84.475,84.475,1
20090801|2008-12-18 17:00,19,84.475,84.475,84.475,84.475,5
20090801|2008-12-18 18:00,19,84.3,84.3,84.3,84.3,2
20090801|2008-12-18 21:00,19,84.3,84.3,84.3,84.3,3
20090801|2008-12-19 08:30,19,84.15,84.15,84.15,84.15,1
20090801|2008-12-19 09:00,19,84.225,84.3,84.1,84.2,27
20090801|2008-12-19 09:30,19,84.3,84.3,84.2,84.3,36
20090801|2008-12-19 10:00,19,84.25,84.25,84.25,84.25,1
20090801|2008-12-19 10:30,19,84.5,84.5,84.5,84.5,1
20090801|2008-12-19 11:00,19,84.55,85.025,84.55,85.025,5
20090801|2008-12-19 11:30,19,85,85.175,85,85.175,6
20090801|2008-12-19 12:00,19,85.375,85.6,85.3,85.6,14
20090801|2008-12-19 12:30,19,86.1,86.2,85,85,39
20090801|2008-12-19 13:30,19,85.1,85.1,85.1,85.1,1
20090801|2008-12-22 09:00,22,85.275,85.275,85.05,85.15,7
20090801|2008-12-22 09:30,22,85.425,85.475,85.3,85.3,9
20090801|2008-12-22 10:30,22,84.725,84.725,84.675,84.675,6
20090801|2008-12-22 12:30,22,85.2,85.2,85.1,85.1,6
20090801|2008-12-22 13:00,22,85.125,85.125,85.1,85.1,6
20090801|2008-12-23 08:30,23,85.275,85.275,85.275,85.275,1
20090801|2008-12-23 09:30,23,85.5,85.5,85.4,85.4,5
20090801|2008-12-23 10:00,23,85.425,85.425,85.25,85.25,9
20090801|2008-12-23 10:30,23,85.325,85.35,85.1,85.1,4
20090801|2008-12-23 11:30,23,85.45,85.525,85.45,85.525,3
20090801|2008-12-23 12:00,23,85.5,85.5,85.2,85.2,9
20090801|2008-12-23 12:30,23,85.35,85.35,85.1,85.1,11
20090801|2008-12-23 13:00,23,85.3,85.4,85.25,85.25,5
20090801|2008-12-24 11:00,24,85.975,86.225,85.975,86.225,8
20090801|2008-12-24 11:30,24,86.4,86.75,86.35,86.35,12
20090801|2008-12-26 09:30,26,85.85,85.85,85.475,85.55,18
20090801|2008-12-26 10:00,26,85.5,85.5,85.475,85.475,2
20090801|2008-12-26 10:30,26,85.575,85.65,84.875,85.425,20
20090801|2008-12-26 11:00,26,85.5,85.5,85.5,85.5,2
20090801|2008-12-26 11:30,26,85.4,85.4,85.4,85.4,1
20090801|2008-12-26 12:00,26,85.25,85.375,85.25,85.375,2
20090801|2008-12-26 12:30,26,85.3,85.3,85.25,85.25,9
20090801|2008-12-26 13:00,26,85.225,85.225,85.225,85.225,1
20090801|2008-12-29 09:00,29,85.6,86.2,85.6,86.2,6
20090801|2008-12-29 09:30,29,86.3,86.3,86.075,86.2,13
20090801|2008-12-29 10:00,29,86.2,86.275,86.2,86.2,13
20090801|2008-12-29 10:30,29,86.2,86.35,86.175,86.35,9
20090801|2008-12-29 11:00,29,86.1,86.2,86.1,86.2,23
20090801|2008-12-29 11:30,29,86,86,86,86,4
20090801|2008-12-29 12:00,29,86,86,85.875,85.925,5
20090801|2008-12-29 12:30,29,86,86,86,86,2
20090801|2008-12-29 13:00,29,86.15,86.15,86.15,86.15,1
20090801|2008-12-29 13:30,29,86.3,86.3,86.3,86.3,1
20090801|2008-12-29 18:00,30,86,86,85.975,85.975,3
20090801|2008-12-29 18:30,30,86.225,86.225,86.225,86.225,2
20090801|2008-12-30 05:30,30,86.225,86.225,86.225,86.225,3
20090801|2008-12-30 06:00,30,86.4,86.4,86.4,86.4,3
20090801|2008-12-30 08:30,30,86.1,86.4,86.1,86.4,8
20090801|2008-12-30 09:00,30,86.3,86.3,85.9,86,27
20090801|2008-12-30 09:30,30,86.25,86.25,86.075,86.25,12
20090801|2008-12-30 10:00,30,86.15,86.25,86.05,86.175,31
20090801|2008-12-30 10:30,30,86.35,86.425,86.35,86.425,17
20090801|2008-12-30 11:00,30,86.45,86.5,86.45,86.5,6
20090801|2008-12-30 11:30,30,86.45,86.5,86.425,86.425,16
20090801|2008-12-30 12:00,30,86.25,86.25,86.125,86.125,3
20090801|2008-12-30 12:30,30,86.075,86.125,85.9,86.125,12
20090801|2008-12-30 13:00,30,86,86,86,86,1
20090801|2008-12-31 07:30,31,86.25,86.25,86.25,86.25,2
20090801|2008-12-31 08:30,31,85.95,85.95,85.9,85.9,5
20090801|2008-12-31 09:00,31,85.5,85.5,85.5,85.5,3
20090801|2008-12-31 09:30,31,85.55,85.625,85.55,85.625,7
20090801|2008-12-31 10:00,31,85.6,85.6,85.6,85.6,1
20090801|2008-12-31 10:30,31,85.625,85.625,85.525,85.525,3
20090801|2008-12-31 11:00,31,85.5,85.5,85.5,85.5,3
20090801|2008-12-31 11:30,31,85.55,85.65,85.5,85.65,24
20090801|2008-12-31 12:00,31,85.65,85.65,85.4,85.65,5
20090801|2008-12-31 12:30,31,85.65,86.175,85.525,86.175,32
20090801|2008-12-31 13:00,31,86.175,86.3,85.75,85.9,33
20090801|2008-12-31 13:30,31,86,86,86,86,2
20090801|2009-01-02 08:00,2,86.75,86.75,86.65,86.65,6
20090801|2009-01-02 08:30,2,86.75,86.75,86.5,86.5,8
20090801|2009-01-02 09:00,2,86.55,88,86.55,88,12
20090801|2009-01-02 09:30,2,88.15,88.5,87.4,88.175,73
20090801|2009-01-02 10:00,2,87.95,88.1,87.875,87.95,27
20090801|2009-01-02 10:30,2,88.05,88.1,87.95,88.1,13
20090801|2009-01-02 11:00,2,88.075,88.125,88.05,88.1,16
20090801|2009-01-02 11:30,2,88.025,88.025,88.025,88.025,1
20090801|2009-01-02 12:00,2,88.05,88.05,87.5,87.6,23
20090801|2009-01-02 12:30,2,87.4,87.6,87.25,87.55,19
20090801|2009-01-02 13:00,2,87.6,87.65,87.475,87.475,6
20090801|2009-01-05 09:00,5,87.175,87.95,87.175,87.525,8
20090801|2009-01-05 09:30,5,87.5,87.55,87.5,87.525,6
20090801|2009-01-05 10:00,5,87.425,87.6,87.425,87.6,6
20090801|2009-01-05 10:30,5,87.775,87.775,87.775,87.775,1
20090801|2009-01-05 11:00,5,87.7,87.9,87.7,87.9,3
20090801|2009-01-05 11:30,5,87.85,88,87.825,88,8
20090801|2009-01-05 12:00,5,88,88.325,88,88.25,87
20090801|2009-01-05 12:30,5,88.2,88.25,87.8,87.85,23
20090801|2009-01-05 13:00,5,87.8,87.875,87.8,87.875,3
20090801|2009-01-05 13:30,5,87.875,87.875,87.875,87.875,2
20090801|2009-01-05 14:00,5,87.875,87.875,87.875,87.875,2
20090801|2009-01-05 18:00,6,87.95,88,87.95,88,2
20090801|2009-01-05 18:30,6,88,88,88,88,4
20090801|2009-01-05 19:00,6,88,88,88,88,1
20090801|2009-01-05 20:00,6,88,88.05,88,88,4
20090801|2009-01-06 06:00,6,88.05,88.1,88.05,88.1,10
20090801|2009-01-06 06:30,6,88.1,88.1,88.1,88.1,2
20090801|2009-01-06 07:00,6,88.1,88.15,88.1,88.15,6
20090801|2009-01-06 07:30,6,88.175,88.2,88.175,88.2,10
20090801|2009-01-06 08:00,6,88.225,88.225,88.225,88.225,1
20090801|2009-01-06 08:30,6,88.25,88.325,88.2,88.325,28
20090801|2009-01-06 09:00,6,88.35,88.625,88.3,88.35,33
20090801|2009-01-06 09:30,6,88.5,88.975,88.5,88.8,20
20090801|2009-01-06 10:00,6,88.675,89.2,88.65,89.1,127
20090801|2009-01-06 10:30,6,89.2,89.25,88.8,88.8,148
20090801|2009-01-06 11:00,6,88.8,89.05,88.8,88.925,44
20090801|2009-01-06 11:30,6,88.95,89.125,88.9,89.075,73
20090801|2009-01-06 12:00,6,89,89,88.85,88.85,42
20090801|2009-01-06 12:30,6,88.675,88.725,88.3,88.45,34
20090801|2009-01-06 13:00,6,88.35,88.4,88.2,88.4,16
20090801|2009-01-06 15:30,6,88.2,88.2,88.125,88.125,3
20090801|2009-01-07 07:00,7,88.225,88.225,88.225,88.225,2
20090801|2009-01-07 08:00,7,88.05,88.05,88,88,3
20090801|2009-01-07 08:30,7,88,88,87.9,87.9,3
20090801|2009-01-07 09:00,7,87.625,87.625,87.1,87.2,29
20090801|2009-01-07 09:30,7,87.325,87.35,86.8,86.8,23
20090801|2009-01-07 10:00,7,87,87.175,86.975,87.175,16
20090801|2009-01-07 10:30,7,87.225,87.25,87.175,87.25,12
20090801|2009-01-07 11:00,7,87,87.1,87,87.1,12
20090801|2009-01-07 11:30,7,87,87,86.975,86.975,5
20090801|2009-01-07 12:00,7,87.05,87.05,87,87.025,9
20090801|2009-01-07 12:30,7,87.025,87.05,86.85,86.9,38
20090801|2009-01-07 13:00,7,86.75,86.75,86.625,86.625,2
20090801|2009-01-07 20:30,8,86.55,86.55,86.55,86.55,1
20090801|2009-01-07 22:30,8,86.625,86.625,86.625,86.625,1
20090801|2009-01-08 06:30,8,86.625,86.625,86.625,86.625,1
20090801|2009-01-08 07:30,8,86.7,86.7,86.7,86.7,2
20090801|2009-01-08 08:00,8,86.875,86.875,86.725,86.725,4
20090801|2009-01-08 08:30,8,86.875,86.925,86.8,86.8,8
20090801|2009-01-08 09:00,8,86.725,87.15,86.575,87.025,64
20090801|2009-01-08 09:30,8,87,87.1,86.8,87.1,34
20090801|2009-01-08 10:00,8,87.075,87.25,87.075,87.2,11
20090801|2009-01-08 10:30,8,87.05,87.075,86.85,86.925,75
20090801|2009-01-08 11:00,8,86.8,86.8,86.5,86.55,41
20090801|2009-01-08 11:30,8,86.55,86.55,86.25,86.25,20
20090801|2009-01-08 12:00,8,86.5,86.5,86.15,86.35,135
20090801|2009-01-08 12:30,8,86.375,86.4,85.775,85.775,28
20090801|2009-01-08 13:00,8,86,86,85.8,85.8,9
20090801|2009-01-08 13:30,8,85.8,85.8,85.75,85.75,5
20090801|2009-01-08 14:00,8,86,86,86,86,1
20090801|2009-01-08 15:00,8,86.05,86.05,86.05,86.05,1
20090801|2009-01-08 18:30,9,86.25,86.25,86.25,86.25,2
20090801|2009-01-08 20:00,9,86.25,86.25,86.225,86.225,2
20090801|2009-01-08 22:00,9,86.5,86.5,86.5,86.5,1
20090801|2009-01-09 01:30,9,86.2,86.2,86.2,86.2,1
20090801|2009-01-09 06:30,9,86.2,86.2,86.2,86.2,2
20090801|2009-01-09 07:00,9,86.275,86.275,86.275,86.275,4
20090801|2009-01-09 07:30,9,86.35,86.375,86.35,86.375,3
20090801|2009-01-09 08:00,9,86.275,86.425,86.275,86.425,3
20090801|2009-01-09 08:30,9,86.3,86.3,85.8,85.8,7
20090801|2009-01-09 09:00,9,85.95,86.4,85.95,86.35,34
20090801|2009-01-09 09:30,9,86.35,86.55,86.25,86.55,41
20090801|2009-01-09 10:00,9,86.625,86.65,86.55,86.55,32
20090801|2009-01-09 10:30,9,86.825,86.825,86.8,86.8,6
20090801|2009-01-09 11:00,9,86.625,86.65,86.6,86.625,11
20090801|2009-01-09 11:30,9,86.6,86.675,86.6,86.65,5
20090801|2009-01-09 12:00,9,86.675,86.7,86.325,86.325,17
20090801|2009-01-09 12:30,9,86.4,86.7,86.275,86.7,58
20090801|2009-01-09 13:00,9,86.625,86.7,86.175,86.4,15
20090801|2009-01-09 13:30,9,86.4,86.425,86.4,86.425,16
20090801|2009-01-12 09:00,12,86.275,86.675,86.275,86.35,168
20090801|2009-01-12 09:30,12,86.25,86.675,86.225,86.5,158
20090801|2009-01-12 10:00,12,86.4,86.4,86.175,86.3,16
20090801|2009-01-12 10:30,12,86.4,86.4,86.325,86.325,19
20090801|2009-01-12 11:00,12,86.4,86.4,86.3,86.3,4
20090801|2009-01-12 11:30,12,86.25,86.25,86.15,86.15,40
20090801|2009-01-12 12:00,12,86.125,86.175,85.875,86.175,6
20090801|2009-01-12 12:30,12,86.15,86.35,86.1,86.2,12
20090801|2009-01-12 13:00,12,86.15,86.15,86.15,86.15,1
20090801|2009-01-13 07:00,13,86.1,86.175,86.1,86.175,2
20090801|2009-01-13 07:30,13,86.175,86.175,86.175,86.175,1
20090801|2009-01-13 08:30,13,86.175,86.6,86.175,86.6,17
20090801|2009-01-13 09:00,13,86.875,87.075,86.475,86.5,39
20090801|2009-01-13 09:30,13,86.575,86.625,86.5,86.6,52
20090801|2009-01-13 10:00,13,86.4,86.65,86.4,86.55,39
20090801|2009-01-13 10:30,13,86.65,86.75,86.65,86.75,42
20090801|2009-01-13 11:00,13,86.65,86.75,86.5,86.7,5
20090801|2009-01-13 11:30,13,86.65,86.65,86.65,86.65,1
20090801|2009-01-13 12:30,13,86.6,86.6,86.425,86.45,32
20090801|2009-01-13 13:00,13,86.35,86.4,86.3,86.35,90
20090801|2009-01-13 13:30,13,86.4,86.4,86.4,86.4,1
20090801|2009-01-13 14:00,13,86.375,86.4,86.375,86.4,3
20090801|2009-01-13 14:30,13,86.4,86.4,86.4,86.4,2
20090801|2009-01-13 15:00,13,86.425,86.45,86.425,86.45,5
20090801|2009-01-13 15:30,13,86.5,86.5,86.5,86.5,5
20090801|2009-01-13 17:00,14,86.475,86.475,86.475,86.475,1
20090801|2009-01-13 18:00,14,86.55,86.55,86.55,86.55,5
20090801|2009-01-13 18:30,14,86.6,86.625,86.575,86.575,16
20090801|2009-01-13 21:30,14,86.675,86.675,86.675,86.675,1
20090801|2009-01-13 22:30,14,86.7,86.7,86.7,86.7,2
20090801|2009-01-14 02:30,14,86.625,86.625,86.625,86.625,1
20090801|2009-01-14 07:30,14,85.975,85.975,85.975,85.975,4
20090801|2009-01-14 08:00,14,85.95,85.95,85.95,85.95,6
20090801|2009-01-14 08:30,14,85.975,86,85.925,85.975,26
20090801|2009-01-14 09:00,14,85.95,86.275,85.5,85.5,39
20090801|2009-01-14 09:30,14,85.45,85.45,84.75,85.325,120
20090801|2009-01-14 10:00,14,85.2,85.95,85.15,85.9,38
20090801|2009-01-14 10:30,14,85.85,86.35,85.8,86.2,18
20090801|2009-01-14 11:00,14,86.3,86.325,86,86,39
20090801|2009-01-14 11:30,14,86.15,86.4,85.875,86.4,23
20090801|2009-01-14 12:00,14,86.4,86.4,86.25,86.25,6
20090801|2009-01-14 12:30,14,86.175,86.225,86,86.1,17
20090801|2009-01-14 13:00,14,86.175,86.25,86.025,86.25,32
20090801|2009-01-14 14:30,14,86.225,86.225,86.225,86.225,6
20090801|2009-01-14 15:00,14,86.225,86.225,86.225,86.225,2
20090801|2009-01-14 15:30,14,86.25,86.25,86.25,86.25,1
20090801|2009-01-14 18:00,15,86.325,86.325,86,86,6
20090801|2009-01-14 18:30,15,86.175,86.175,86,86,20
20090801|2009-01-14 20:00,15,86.2,86.2,86.2,86.2,1
20090801|2009-01-14 20:30,15,86.275,86.275,86.275,86.275,1
20090801|2009-01-15 07:30,15,86.2,86.375,86.2,86.375,11
20090801|2009-01-15 08:00,15,86.375,86.375,86.375,86.375,4
20090801|2009-01-15 08:30,15,86.375,86.5,86.15,86.175,16
20090801|2009-01-15 09:00,15,86.15,86.15,85.5,85.5,55
20090801|2009-01-15 09:30,15,85.55,85.9,85.55,85.875,12
20090801|2009-01-15 10:00,15,85.825,85.95,85.825,85.95,13
20090801|2009-01-15 10:30,15,85.95,86.05,85.85,86.05,10
20090801|2009-01-15 11:00,15,86,86,86,86,2
20090801|2009-01-15 11:30,15,85.95,85.95,85.825,85.925,14
20090801|2009-01-15 12:00,15,86,86.425,86,86.325,7
20090801|2009-01-15 12:30,15,86.4,86.775,86.4,86.7,33
20090801|2009-01-15 13:00,15,86.35,86.375,86.1,86.125,12
20090801|2009-01-15 13:30,15,86.5,86.7,86.5,86.7,6
20090801|2009-01-15 14:00,15,86.65,86.65,86.65,86.65,2
20090801|2009-01-15 15:30,15,86.55,86.55,86.55,86.55,4
20090801|2009-01-15 17:00,16,86.55,86.55,86.55,86.55,1
20090801|2009-01-15 19:30,16,86.5,86.5,86.475,86.475,6
20090801|2009-01-15 20:00,16,86.35,86.35,86.3,86.3,4
20090801|2009-01-16 03:30,16,86.45,86.45,86.45,86.45,1
20090801|2009-01-16 04:00,16,86.45,86.45,86.45,86.45,1
20090801|2009-01-16 05:30,16,86.45,86.45,86.45,86.45,1
20090801|2009-01-16 06:30,16,86.5,86.5,86.5,86.5,1
20090801|2009-01-16 07:30,16,86.5,86.6,86.5,86.6,4
20090801|2009-01-16 08:00,16,86.675,86.8,86.675,86.8,14
20090801|2009-01-16 08:30,16,86.85,86.975,86.775,86.775,24
20090801|2009-01-16 09:00,16,86.825,87.025,86.7,86.7,35
20090801|2009-01-16 09:30,16,86.75,86.75,86.525,86.55,14
20090801|2009-01-16 10:00,16,86.625,86.85,86.625,86.7,12
20090801|2009-01-16 10:30,16,86.75,86.75,86.55,86.55,4
20090801|2009-01-16 11:00,16,86.55,86.55,86.5,86.55,8
20090801|2009-01-16 11:30,16,86.4,86.4,86.4,86.4,1
20090801|2009-01-16 12:00,16,86.5,86.55,86.45,86.45,5
20090801|2009-01-16 12:30,16,86.4,86.55,86.35,86.55,12
20090801|2009-01-16 13:00,16,86.325,86.45,86.25,86.45,6
20090801|2009-01-19 19:30,20,86.725,86.75,86.725,86.75,9
20090801|2009-01-19 20:00,20,86.75,86.75,86.75,86.75,32
20090801|2009-01-19 20:30,20,86.75,86.75,86.75,86.75,4
20090801|2009-01-19 21:00,20,86.75,86.75,86.75,86.75,1
20090801|2009-01-19 21:30,20,86.75,86.75,86.75,86.75,11
20090801|2009-01-19 22:00,20,86.75,86.75,86.75,86.75,3
20090801|2009-01-20 07:00,20,85.675,85.675,85.675,85.675,1
20090801|2009-01-20 07:30,20,86.325,86.325,86.225,86.325,5
20090801|2009-01-20 08:00,20,86.175,86.25,86.175,86.25,6
20090801|2009-01-20 08:30,20,86.1,86.1,85.95,85.975,9
20090801|2009-01-20 09:00,20,86,86,85.7,85.8,63
20090801|2009-01-20 09:30,20,85.95,85.95,85.85,85.925,27
20090801|2009-01-20 10:00,20,85.7,85.7,85.6,85.6,13
20090801|2009-01-20 10:30,20,85.525,85.775,85.525,85.525,20
20090801|2009-01-20 11:00,20,85.6,85.6,85.4,85.4,9
20090801|2009-01-20 11:30,20,85.3,85.3,85.1,85.15,35
20090801|2009-01-20 12:00,20,85.025,85.15,84.95,85.05,31
20090801|2009-01-20 12:30,20,85.025,85.025,84.7,84.7,29
20090801|2009-01-20 13:00,20,84.65,84.7,84.65,84.7,5
20090801|2009-01-20 13:30,20,84.7,84.7,84.7,84.7,1
20090801|2009-01-20 15:00,20,84.6,84.6,84.5,84.5,6
20090801|2009-01-20 17:00,21,84.4,84.4,84.4,84.4,5
20090801|2009-01-20 18:00,21,84.525,84.6,84.525,84.6,2
20090801|2009-01-20 23:00,21,84.65,84.65,84.65,84.65,1
20090801|2009-01-21 03:30,21,84.425,84.425,84.4,84.4,2
20090801|2009-01-21 06:00,21,84.4,84.4,84.4,84.4,1
20090801|2009-01-21 06:30,21,84.375,84.375,84.375,84.375,2
20090801|2009-01-21 07:00,21,84.35,84.35,84.15,84.15,4
20090801|2009-01-21 08:00,21,84.3,84.325,84.275,84.325,3
20090801|2009-01-21 08:30,21,84.55,84.55,84.525,84.525,25
20090801|2009-01-21 09:00,21,84.625,85.05,84.625,84.725,17
20090801|2009-01-21 09:30,21,84.575,84.6,84,84.075,88
20090801|2009-01-21 10:00,21,84.15,84.3,84.15,84.3,85
20090801|2009-01-21 10:30,21,84.3,84.85,84.3,84.725,52
20090801|2009-01-21 11:00,21,84.75,84.775,84.475,84.525,122
20090801|2009-01-21 11:30,21,84.7,84.8,84.525,84.525,16
20090801|2009-01-21 12:00,21,84.725,84.775,84.725,84.775,5
20090801|2009-01-21 12:30,21,84.825,85,84.65,84.75,37
20090801|2009-01-21 13:30,21,84.85,84.9,84.85,84.9,2
20090801|2009-01-21 14:00,21,84.925,85,84.925,85,6
20090801|2009-01-21 15:00,21,85,85,85,85,2
20090801|2009-01-21 15:30,21,84.85,84.85,84.85,84.85,1
20090801|2009-01-21 17:00,22,85,85,85,85,10
20090801|2009-01-21 17:30,22,85,85,85,85,6
20090801|2009-01-21 18:00,22,85.075,85.075,85.075,85.075,2
20090801|2009-01-21 20:00,22,85,85,85,85,1
20090801|2009-01-21 22:30,22,85,85,85,85,1
20090801|2009-01-22 06:30,22,84.9,84.9,84.9,84.9,1
20090801|2009-01-22 07:30,22,84.9,84.9,84.9,84.9,1
20090801|2009-01-22 08:00,22,84.9,84.9,84.75,84.75,4
20090801|2009-01-22 08:30,22,84.75,84.75,84.725,84.725,51
20090801|2009-01-22 09:00,22,84.525,84.8,84.375,84.525,40
20090801|2009-01-22 09:30,22,84.35,84.5,84.25,84.3,25
20090801|2009-01-22 10:00,22,84.3,84.35,84.1,84.35,25
20090801|2009-01-22 10:30,22,84.1,84.1,84,84,6
20090801|2009-01-22 11:00,22,84.025,84.25,84,84.225,12
20090801|2009-01-22 11:30,22,84.3,84.525,84.3,84.5,16
20090801|2009-01-22 12:00,22,84.65,84.775,84.65,84.65,130
20090801|2009-01-22 12:30,22,84.925,84.925,84.925,84.925,2
20090801|2009-01-22 13:00,22,85.025,85.025,85.025,85.025,1
20090801|2009-01-22 14:00,22,84.975,85,84.975,85,29
20090801|2009-01-22 14:30,22,85,85,85,85,1
20090801|2009-01-22 17:30,23,84.725,84.725,84.725,84.725,1
20090801|2009-01-22 18:00,23,84.725,84.725,84.725,84.725,6
20090801|2009-01-23 04:00,23,84.7,84.7,84.7,84.7,2
20090801|2009-01-23 04:30,23,84.7,84.7,84.7,84.7,1
20090801|2009-01-23 07:30,23,84.325,84.325,84.325,84.325,2
20090801|2009-01-23 08:00,23,84.3,84.3,84.3,84.3,3
20090801|2009-01-23 08:30,23,84.3,84.55,84.25,84.375,19
20090801|2009-01-23 09:00,23,84.25,84.425,84.1,84.4,64
20090801|2009-01-23 09:30,23,84.375,84.375,84.15,84.3,11
20090801|2009-01-23 10:00,23,84.3,84.7,84.25,84.675,44
20090801|2009-01-23 10:30,23,84.8,84.825,84.75,84.75,18
20090801|2009-01-23 11:00,23,84.75,85.1,84.75,85,57
20090801|2009-01-23 11:30,23,84.95,84.95,84.8,84.8,10
20090801|2009-01-23 12:00,23,84.9,85.2,84.9,85.2,26
20090801|2009-01-23 12:30,23,85.275,85.3,84.8,84.8,27
20090801|2009-01-23 13:00,23,84.9,84.9,84.9,84.9,4
20090801|2009-01-23 13:30,23,84.95,84.95,84.85,84.85,3
20090801|2009-01-26 09:00,26,85.75,85.75,85.75,85.75,3
20090801|2009-01-26 10:30,26,84.8,84.95,84.8,84.85,7
20090801|2009-01-26 11:00,26,84.575,84.925,84.575,84.925,5
20090801|2009-01-26 11:30,26,84.55,84.6,84.5,84.575,8
20090801|2009-01-26 12:00,26,84.6,84.65,84.275,84.45,25
20090801|2009-01-26 12:30,26,84.35,84.4,84.275,84.3,11
20090801|2009-01-26 13:00,26,84.375,84.4,84.3,84.3,4
20090801|2009-01-26 13:30,26,84.375,84.375,84.075,84.075,17
20090801|2009-01-26 14:30,26,84.3,84.4,84.3,84.4,2
20090801|2009-01-26 17:30,27,84.425,84.425,84.425,84.425,1
20090801|2009-01-27 07:30,27,84.675,84.675,84.675,84.675,2
20090801|2009-01-27 08:00,27,84.475,84.475,84.475,84.475,6
20090801|2009-01-27 08:30,27,84.475,84.475,84.3,84.3,23
20090801|2009-01-27 09:00,27,84.375,84.375,83.625,84,196
20090801|2009-01-27 09:30,27,83.6,83.6,82.975,83.45,39
20090801|2009-01-27 10:00,27,83.65,83.725,83.525,83.525,16
20090801|2009-01-27 10:30,27,83.5,83.5,83.4,83.45,21
20090801|2009-01-27 11:00,27,83.4,83.425,83.4,83.4,15
20090801|2009-01-27 11:30,27,83.425,83.525,83.425,83.525,8
20090801|2009-01-27 12:00,27,83.4,83.4,83.1,83.3,38
20090801|2009-01-27 12:30,27,83.2,83.25,82.95,82.95,47
20090801|2009-01-27 13:00,27,82.95,83.05,82.9,83.05,46
20090801|2009-01-27 13:30,27,83.175,83.225,82.85,82.85,7
20090801|2009-01-27 14:00,27,82.975,83.025,82.975,83.025,4
20090801|2009-01-27 15:30,27,82.75,82.75,82.75,82.75,1
20090801|2009-01-27 17:00,28,83.025,83.025,83.025,83.025,1
20090801|2009-01-27 22:00,28,83.3,83.3,83.3,83.3,3
20090801|2009-01-28 04:30,28,83.05,83.05,83.05,83.05,1
20090801|2009-01-28 06:30,28,83,83,83,83,2
20090801|2009-01-28 07:00,28,83,83.1,83,83.05,22
20090801|2009-01-28 07:30,28,83.05,83.225,83.05,83.175,19
20090801|2009-01-28 08:00,28,83.175,83.275,83.15,83.15,7
20090801|2009-01-28 08:30,28,83.175,83.2,83.15,83.2,7
20090801|2009-01-28 09:00,28,83.2,83.425,83.15,83.425,51
20090801|2009-01-28 09:30,28,83.325,83.35,83.25,83.35,5
20090801|2009-01-28 10:00,28,83.3,83.35,83.1,83.1,21
20090801|2009-01-28 10:30,28,82.9,83.05,82.725,82.925,41
20090801|2009-01-28 11:00,28,82.9,83.125,82.875,82.975,15
20090801|2009-01-28 11:30,28,82.925,83,82.925,82.95,14
20090801|2009-01-28 12:00,28,83.15,83.15,83,83.075,60
20090801|2009-01-28 12:30,28,83.075,83.075,82.825,82.825,41
20090801|2009-01-28 13:00,28,82.775,82.775,82.7,82.725,19
20090801|2009-01-28 13:30,28,82.75,82.75,82.75,82.75,1
20090801|2009-01-28 17:00,29,82.925,82.925,82.925,82.925,1
20090801|2009-01-28 19:30,29,82.8,82.8,82.8,82.8,1
20090801|2009-01-29 05:30,29,82.55,82.55,82.55,82.55,1
20090801|2009-01-29 07:30,29,82.4,82.4,82.05,82.05,11
20090801|2009-01-29 08:00,29,82.05,82.05,82,82,22
20090801|2009-01-29 08:30,29,82,82,81.725,81.8,8
20090801|2009-01-29 09:00,29,82.025,82.25,82.025,82.2,16
20090801|2009-01-29 09:30,29,82.15,82.4,82.1,82.4,95
20090801|2009-01-29 10:00,29,82.525,82.85,82.35,82.675,93
20090801|2009-01-29 10:30,29,82.55,82.75,82.45,82.75,22
20090801|2009-01-29 11:00,29,82.75,82.75,82.225,82.3,61
20090801|2009-01-29 11:30,29,82.25,82.475,81.975,82,133
20090801|2009-01-29 12:00,29,82,82.25,82,82.25,11
20090801|2009-01-29 12:30,29,82.25,82.55,82.1,82.55,30
20090801|2009-01-29 13:00,29,82.45,82.55,82.4,82.45,31
20090801|2009-01-29 13:30,29,82.525,82.525,82.525,82.525,3
20090801|2009-01-29 14:30,29,82.45,82.475,82.45,82.475,2
20090801|2009-01-29 23:30,30,82.575,82.6,82.575,82.6,2
20090801|2009-01-30 04:00,30,82.35,82.35,82.35,82.35,1
20090801|2009-01-30 07:30,30,82.35,82.35,82.35,82.35,1
20090801|2009-01-30 08:00,30,82.35,82.65,82.35,82.65,52
20090801|2009-01-30 08:30,30,82.65,82.675,82.625,82.675,21
20090801|2009-01-30 09:00,30,82.6,83,82.6,82.85,61
20090801|2009-01-30 09:30,30,82.8,83.1,82.8,83.1,54
20090801|2009-01-30 10:00,30,83.1,83.25,82.85,82.85,99
20090801|2009-01-30 10:30,30,83,83.05,83,83.05,21
20090801|2009-01-30 11:00,30,82.925,83.1,82.925,83.1,35
20090801|2009-01-30 11:30,30,83.05,83.05,82.925,82.925,37
20090801|2009-01-30 12:00,30,83.05,83.05,82.925,82.95,12
20090801|2009-01-30 12:30,30,82.75,83.2,82.75,83.15,49
20090801|2009-01-30 13:00,30,83.1,83.125,83.1,83.125,2
20090801|2009-01-30 13:30,30,82.9,82.9,82.85,82.85,26
20090801|2009-02-02 09:00,2,83.65,84.225,83.375,84.225,285
20090801|2009-02-02 09:30,2,84.225,84.85,84.225,84.475,115
20090801|2009-02-02 10:00,2,84.4,84.575,84.4,84.55,50
20090801|2009-02-02 10:30,2,84.65,84.775,84.625,84.7,9
20090801|2009-02-02 11:00,2,84.875,84.875,84.65,84.7,45
20090801|2009-02-02 11:30,2,84.7,85.05,84.7,85.025,46
20090801|2009-02-02 12:00,2,84.925,85.05,84.925,85.05,9
20090801|2009-02-02 12:30,2,85,85.4,85,85.3,38
20090801|2009-02-02 13:00,2,85.275,85.3,85,85,18
20090801|2009-02-02 13:30,2,85,85,84.85,84.875,29
20090801|2009-02-02 21:00,3,85.175,85.175,85.175,85.175,1
20090801|2009-02-03 01:30,3,85.2,85.2,85.2,85.2,2
20090801|2009-02-03 02:00,3,85.25,85.25,85.25,85.25,2
20090801|2009-02-03 04:30,3,85.25,85.25,85.2,85.2,4
20090801|2009-02-03 05:00,3,85.25,85.25,85.25,85.25,10
20090801|2009-02-03 05:30,3,85.25,85.25,85.2,85.2,9
20090801|2009-02-03 08:00,3,85.275,85.3,85.275,85.3,6
20090801|2009-02-03 08:30,3,85.1,85.2,85.1,85.1,22
20090801|2009-02-03 09:00,3,85.05,85.05,84.7,84.8,75
20090801|2009-02-03 09:30,3,84.75,84.775,84.475,84.6,38
20090801|2009-02-03 10:00,3,84.65,84.75,84.6,84.6,23
20090801|2009-02-03 10:30,3,84.625,84.625,84.4,84.55,95
20090801|2009-02-03 11:00,3,84.55,84.65,84.55,84.625,34
20090801|2009-02-03 11:30,3,84.625,84.675,84.625,84.675,5
20090801|2009-02-03 12:00,3,84.65,84.725,84.625,84.725,20
20090801|2009-02-03 12:30,3,84.7,84.8,84.375,84.625,21
20090801|2009-02-03 13:00,3,84.65,84.85,84.625,84.8,25
20090801|2009-02-03 13:30,3,84.8,84.825,84.8,84.825,2
20090801|2009-02-03 14:00,3,84.825,84.85,84.825,84.85,2
20090801|2009-02-03 14:30,3,84.725,84.725,84.725,84.725,1
20090801|2009-02-03 15:30,3,84.8,84.8,84.8,84.8,1
20090801|2009-02-03 17:00,4,84.85,84.85,84.85,84.85,1
20090801|2009-02-03 19:30,4,84.85,84.85,84.85,84.85,2
20090801|2009-02-04 07:30,4,84.75,84.75,84.75,84.75,5
20090801|2009-02-04 08:00,4,84.75,84.75,84.725,84.725,2
20090801|2009-02-04 08:30,4,84.85,84.85,84.85,84.85,6
20090801|2009-02-04 09:00,4,84.95,84.975,84.7,84.775,44
20090801|2009-02-04 09:30,4,84.9,84.95,84.65,84.65,25
20090801|2009-02-04 10:00,4,84.725,84.725,84.6,84.6,6
20090801|2009-02-04 10:30,4,84.6,84.65,84.575,84.6,21
20090801|2009-02-04 11:00,4,84.6,84.6,84.45,84.575,15
20090801|2009-02-04 11:30,4,84.55,84.8,84.55,84.75,19
20090801|2009-02-04 12:00,4,84.675,84.7,84.6,84.65,20
20090801|2009-02-04 12:30,4,84.625,84.625,84.475,84.55,39
20090801|2009-02-04 13:00,4,84.475,84.55,84.475,84.55,12
20090801|2009-02-04 14:00,4,84.4,84.4,84.4,84.4,4
20090801|2009-02-04 15:30,4,84.35,84.5,84.3,84.5,11
20090801|2009-02-04 17:00,5,84.4,84.4,84.4,84.4,4
20090801|2009-02-05 08:30,5,84.3,84.325,84.05,84.05,30
20090801|2009-02-05 09:00,5,84.05,84.325,83.95,84.25,36
20090801|2009-02-05 09:30,5,84.3,84.5,84.3,84.35,21
20090801|2009-02-05 10:00,5,84.475,84.8,84.475,84.675,95
20090801|2009-02-05 10:30,5,84.55,84.8,84.55,84.8,33
20090801|2009-02-05 11:00,5,84.775,84.925,84.775,84.85,31
20090801|2009-02-05 11:30,5,84.85,84.85,84.675,84.675,10
20090801|2009-02-05 12:00,5,84.8,85.25,84.8,84.975,50
20090801|2009-02-05 12:30,5,84.975,85.1,84.975,85.1,121
20090801|2009-02-05 13:00,5,84.85,84.9,84.7,84.9,38
20090801|2009-02-05 13:30,5,84.85,84.85,84.8,84.8,4
20090801|2009-02-05 14:00,5,84.775,84.85,84.7,84.7,13
20090801|2009-02-05 20:30,6,84.8,84.8,84.8,84.8,2
20090801|2009-02-05 22:00,6,84.8,84.8,84.8,84.8,1
20090801|2009-02-06 00:00,6,84.875,84.875,84.875,84.875,1
20090801|2009-02-06 07:30,6,84.675,84.725,84.675,84.725,4
20090801|2009-02-06 08:00,6,84.625,84.625,84.55,84.55,5
20090801|2009-02-06 08:30,6,84.6,84.8,84.6,84.8,14
20090801|2009-02-06 09:00,6,84.825,85.1,84.8,85.1,42
20090801|2009-02-06 09:30,6,85.15,85.15,84.9,84.975,26
20090801|2009-02-06 10:00,6,85.025,85.3,85,85,54
20090801|2009-02-06 10:30,6,85.1,85.1,84.9,84.9,13
20090801|2009-02-06 11:00,6,85,85.05,84.9,84.95,32
20090801|2009-02-06 11:30,6,84.925,84.95,84.875,84.9,38
20090801|2009-02-06 12:00,6,84.875,85.15,84.875,85.1,34
20090801|2009-02-06 12:30,6,85.2,85.25,84.925,85.05,108
20090801|2009-02-06 13:00,6,85.15,85.15,84.825,84.825,45
20090801|2009-02-09 09:00,9,85.2,85.375,85,85.05,70
20090801|2009-02-09 09:30,9,85.225,85.75,85.225,85.75,51
20090801|2009-02-09 10:00,9,85.725,85.75,85.575,85.575,18
20090801|2009-02-09 10:30,9,85.525,85.6,85.5,85.5,50
20090801|2009-02-09 11:00,9,85.45,85.475,85.425,85.475,8
20090801|2009-02-09 11:30,9,85.575,85.575,85.475,85.475,20
20090801|2009-02-09 12:00,9,85.6,85.75,85.575,85.75,36
20090801|2009-02-09 12:30,9,85.75,85.8,85.6,85.625,92
20090801|2009-02-09 13:00,9,85.675,85.7,85.65,85.65,35
20090801|2009-02-09 13:30,9,85.525,85.525,85.525,85.525,1
20090801|2009-02-09 15:00,9,85.55,85.55,85.55,85.55,2
20090801|2009-02-09 15:30,9,85.525,85.525,85.525,85.525,1
20090801|2009-02-10 00:30,10,85.575,85.575,85.575,85.575,3
20090801|2009-02-10 06:00,10,85.7,85.8,85.7,85.8,18
20090801|2009-02-10 06:30,10,85.9,86,85.9,86,16
20090801|2009-02-10 07:00,10,85.85,86,85.85,86,12
20090801|2009-02-10 07:30,10,86,86,86,86,11
20090801|2009-02-10 08:00,10,86,86,85.9,85.9,41
20090801|2009-02-10 08:30,10,86,86.1,85.95,86.1,163
20090801|2009-02-10 09:00,10,86.1,86.4,86.1,86.25,241
20090801|2009-02-10 09:30,10,86.275,86.275,86.125,86.2,357
20090801|2009-02-10 10:00,10,86.25,86.25,85.6,85.95,50
20090801|2009-02-10 10:30,10,86.025,86.05,85.875,85.95,22
20090801|2009-02-10 11:00,10,85.975,86,85.925,86,9
20090801|2009-02-10 11:30,10,85.875,86.15,85.825,86.1,36
20090801|2009-02-10 12:00,10,86.075,86.075,85.9,85.95,49
20090801|2009-02-10 12:30,10,85.925,86.075,85.925,86.075,67
20090801|2009-02-10 13:00,10,86.25,86.25,86.05,86.05,17
20090801|2009-02-10 13:30,10,86.05,86.05,85.95,85.95,18
20090801|2009-02-10 19:00,11,86,86,86,86,1
20090801|2009-02-10 21:30,11,85.875,85.875,85.875,85.875,1
20090801|2009-02-11 04:00,11,86.1,86.1,86.1,86.1,5
20090801|2009-02-11 05:30,11,86.1,86.1,86.1,86.1,6
20090801|2009-02-11 06:00,11,86.1,86.1,86.1,86.1,13
20090801|2009-02-11 07:00,11,86.1,86.1,86.1,86.1,1
20090801|2009-02-11 07:30,11,86.1,86.1,86.1,86.1,1
20090801|2009-02-11 08:00,11,86.1,86.1,86.1,86.1,11
20090801|2009-02-11 08:30,11,86.025,86.1,86.025,86.1,22
20090801|2009-02-11 09:00,11,86.1,86.175,85.7,85.85,183
20090801|2009-02-11 09:30,11,85.8,85.95,85.8,85.9,11
20090801|2009-02-11 10:00,11,85.875,86.05,85.825,86.05,13
20090801|2009-02-11 10:30,11,86.05,86.125,85.95,86.025,29
20090801|2009-02-11 11:00,11,85.95,86,85.9,85.95,20
20090801|2009-02-11 11:30,11,85.925,85.925,85.9,85.925,19
20090801|2009-02-11 12:00,11,85.975,86,85.975,86,22
20090801|2009-02-11 12:30,11,85.975,85.975,85.725,85.75,40
20090801|2009-02-11 13:00,11,85.75,85.875,85.75,85.775,9
20090801|2009-02-11 13:30,11,85.8,85.8,85.8,85.8,87
20090801|2009-02-11 14:00,11,85.9,86,85.9,86,9
20090801|2009-02-11 14:30,11,85.95,85.95,85.95,85.95,1
20090801|2009-02-12 07:30,12,85.925,85.95,85.925,85.95,5
20090801|2009-02-12 08:00,12,85.85,85.85,85.55,85.6,24
20090801|2009-02-12 08:30,12,85.6,85.65,85.4,85.4,11
20090801|2009-02-12 09:00,12,85.45,85.55,85.075,85.525,62
20090801|2009-02-12 09:30,12,85.6,85.75,85.425,85.75,41
20090801|2009-02-12 10:00,12,85.5,85.7,85.5,85.65,17
20090801|2009-02-12 10:30,12,85.7,85.925,85.7,85.85,30
20090801|2009-02-12 11:00,12,85.8,85.975,85.75,85.975,36
20090801|2009-02-12 11:30,12,86,86.15,86,86.15,30
20090801|2009-02-12 12:00,12,85.925,86.05,85.9,85.9,59
20090801|2009-02-12 12:30,12,85.9,86.15,85.825,86.15,69
20090801|2009-02-12 13:00,12,86.1,86.1,85.875,85.875,19
20090801|2009-02-12 13:30,12,85.9,85.9,85.9,85.9,10
20090801|2009-02-12 14:00,12,85.85,85.95,85.85,85.95,11
20090801|2009-02-12 14:30,12,86,86.1,86,86.1,90
20090801|2009-02-12 15:00,12,86.175,86.175,86.175,86.175,10
20090801|2009-02-12 18:00,13,86,86,86,86,2
20090801|2009-02-12 18:30,13,86,86,86,86,2
20090801|2009-02-12 19:00,13,86,86,86,86,1
20090801|2009-02-12 23:30,13,86,86,86,86,1
20090801|2009-02-13 01:30,13,86,86,86,86,9
20090801|2009-02-13 07:00,13,86.125,86.175,86.1,86.175,23
20090801|2009-02-13 08:00,13,86.1,86.125,86.05,86.05,25
20090801|2009-02-13 08:30,13,86.125,86.175,85.925,86.075,48
20090801|2009-02-13 09:00,13,86.1,86.175,86,86,75
20090801|2009-02-13 09:30,13,86,86.05,85.9,85.95,71
20090801|2009-02-13 10:00,13,85.7,85.825,85.7,85.775,23
20090801|2009-02-13 10:30,13,85.85,85.85,85.65,85.675,26
20090801|2009-02-13 11:00,13,85.6,85.625,85.5,85.625,167
20090801|2009-02-13 11:30,13,85.7,85.725,85.475,85.525,93
20090801|2009-02-13 12:00,13,85.525,85.625,85.5,85.6,46
20090801|2009-02-13 12:30,13,85.6,85.65,85.425,85.425,59
20090801|2009-02-13 13:00,13,85.475,85.5,85.4,85.475,106
20090801|2009-02-13 13:30,13,85.5,85.5,85.5,85.5,3
20090801|2009-02-16 17:30,17,85.075,85.075,85.075,85.075,2
20090801|2009-02-16 18:00,17,85.1,85.1,85.1,85.1,1
20090801|2009-02-16 18:30,17,85.1,85.1,85.1,85.1,1
20090801|2009-02-16 19:00,17,85.1,85.1,85.1,85.1,7
20090801|2009-02-16 19:30,17,85,85,84.925,84.925,6
20090801|2009-02-16 20:00,17,85,85,85,85,5
20090801|2009-02-16 20:30,17,84.9,84.9,84.85,84.85,13
20090801|2009-02-16 21:30,17,84.85,84.85,84.85,84.85,1
20090801|2009-02-17 05:00,17,84.9,84.9,84.9,84.9,1
20090801|2009-02-17 07:00,17,84.8,84.8,84.8,84.8,1
20090801|2009-02-17 07:30,17,84.6,84.6,84.6,84.6,3
20090801|2009-02-17 08:00,17,84.375,84.375,83.95,84.225,37
20090801|2009-02-17 08:30,17,84.225,84.3,84.225,84.225,10
20090801|2009-02-17 09:00,17,84.325,84.325,83.325,83.625,125
20090801|2009-02-17 09:30,17,83.675,83.675,83.025,83.3,50
20090801|2009-02-17 10:00,17,83.325,83.425,83.15,83.35,49
20090801|2009-02-17 10:30,17,83.275,83.4,83.075,83.075,52
20090801|2009-02-17 11:00,17,83.2,83.2,82.875,82.95,55
20090801|2009-02-17 11:30,17,83,83.2,83,83.175,24
20090801|2009-02-17 12:00,17,83.175,83.2,82.85,82.85,47
20090801|2009-02-17 12:30,17,82.975,83.175,82.825,83.1,59
20090801|2009-02-17 13:00,17,83,83.125,82.975,83.125,21
20090801|2009-02-17 14:30,17,83,83.225,83,83.225,8
20090801|2009-02-18 00:00,18,83,83,83,83,1
20090801|2009-02-18 00:30,18,82.8,82.8,82.8,82.8,1
20090801|2009-02-18 07:00,18,82.95,83,82.95,83,14
20090801|2009-02-18 07:30,18,82.95,82.95,82.95,82.95,7
20090801|2009-02-18 08:00,18,82.95,83.05,82.95,83,25
20090801|2009-02-18 08:30,18,83,83.15,82.925,82.925,46
20090801|2009-02-18 09:00,18,82.9,83,82.775,82.95,159
20090801|2009-02-18 09:30,18,82.95,83.25,82.85,82.85,177
20090801|2009-02-18 10:00,18,82.85,83,82.8,82.95,226
20090801|2009-02-18 10:30,18,82.975,83,82.925,83,47
20090801|2009-02-18 11:00,18,83,83.05,82.95,82.975,24
20090801|2009-02-18 11:30,18,82.925,82.925,82.925,82.925,7
20090801|2009-02-18 12:00,18,82.9,82.9,82.75,82.75,30
20090801|2009-02-18 12:30,18,82.725,82.725,81.6,81.675,244
20090801|2009-02-18 13:00,18,81.55,81.7,81.55,81.7,33
20090801|2009-02-18 13:30,18,81.725,81.775,81.7,81.775,3
20090801|2009-02-18 14:30,18,81.75,81.75,81.7,81.7,3
20090801|2009-02-18 15:00,18,81.7,81.7,81.7,81.7,2
20090801|2009-02-18 15:30,18,81.7,81.7,81.7,81.7,4
20090801|2009-02-18 17:00,19,81.525,81.525,81.525,81.525,4
20090801|2009-02-18 17:30,19,81.5,81.5,81.5,81.5,8
20090801|2009-02-18 19:30,19,81.5,81.5,81.425,81.425,15
20090801|2009-02-18 20:00,19,81.425,81.425,81.4,81.4,20
20090801|2009-02-18 21:00,19,81.55,81.55,81.45,81.45,4
20090801|2009-02-19 02:00,19,81.35,81.35,81.35,81.35,10
20090801|2009-02-19 03:00,19,81.35,81.35,81.35,81.35,9
20090801|2009-02-19 05:30,19,81.425,81.425,81.425,81.425,1
20090801|2009-02-19 06:00,19,81.425,81.425,81.425,81.425,1
20090801|2009-02-19 06:30,19,81.425,81.425,81.425,81.425,5
20090801|2009-02-19 07:00,19,81.425,81.625,81.425,81.625,29
20090801|2009-02-19 07:30,19,81.55,81.625,81.55,81.625,12
20090801|2009-02-19 08:00,19,81.9,82.2,81.9,82.2,47
20090801|2009-02-19 08:30,19,82.175,82.35,82.175,82.35,20
20090801|2009-02-19 09:00,19,82.425,82.5,82.3,82.35,61
20090801|2009-02-19 09:30,19,82.375,82.375,82.075,82.125,73
20090801|2009-02-19 10:00,19,82.125,82.35,82.1,82.3,76
20090801|2009-02-19 10:30,19,82.175,82.25,82.175,82.25,6
20090801|2009-02-19 11:00,19,82.075,82.15,82.075,82.1,15
20090801|2009-02-19 11:30,19,82.1,82.2,82.1,82.175,15
20090801|2009-02-19 12:00,19,82.55,82.825,82.525,82.675,24
20090801|2009-02-19 12:30,19,82.725,82.95,82.6,82.95,130
20090801|2009-02-19 13:00,19,82.925,82.975,82.85,82.85,52
20090801|2009-02-19 13:30,19,82.8,82.9,82.775,82.9,12
20090801|2009-02-19 14:00,19,82.85,82.85,82.85,82.85,2
20090801|2009-02-19 14:30,19,82.75,82.75,82.75,82.75,6
20090801|2009-02-19 15:30,19,82.725,82.725,82.625,82.65,9
20090801|2009-02-19 17:30,20,82.3,82.3,82.3,82.3,1
20090801|2009-02-19 20:00,20,82.5,82.5,82.5,82.5,10
20090801|2009-02-19 21:00,20,82.35,82.35,82.325,82.325,7
20090801|2009-02-20 06:30,20,82.175,82.175,82.175,82.175,2
20090801|2009-02-20 07:00,20,82.15,82.15,82.075,82.1,18
20090801|2009-02-20 07:30,20,82.15,82.15,82.05,82.075,9
20090801|2009-02-20 08:00,20,81.95,81.95,81.725,81.725,78
20090801|2009-02-20 08:30,20,81.625,81.9,81.6,81.825,72
20090801|2009-02-20 09:00,20,81.85,82.3,81.8,82,104
20090801|2009-02-20 09:30,20,82,82.1,81.9,82,99
20090801|2009-02-20 10:00,20,82,82,81.425,81.45,112
20090801|2009-02-20 10:30,20,81.35,81.5,81.15,81.5,60
20090801|2009-02-20 11:00,20,81.55,81.675,81.55,81.55,49
20090801|2009-02-20 11:30,20,81.6,81.625,81,81,66
20090801|2009-02-20 12:00,20,81,81.075,80.775,80.975,113
20090801|2009-02-20 12:30,20,81.1,81.9,81.1,81.875,62
20090801|2009-02-20 13:00,20,81.875,82.05,81.65,82,97
20090801|2009-02-20 13:30,20,81.95,82.125,81.95,82.125,4
20090801|2009-02-23 09:00,23,82.05,82.6,82.05,82.3,56
20090801|2009-02-23 09:30,23,82.15,82.4,82.05,82.175,78
20090801|2009-02-23 10:00,23,82.15,82.175,82.025,82.1,65
20090801|2009-02-23 10:30,23,82.05,82.1,81.7,81.725,89
20090801|2009-02-23 11:00,23,81.725,81.875,81.625,81.625,54
20090801|2009-02-23 11:30,23,81.6,81.725,81.4,81.4,69
20090801|2009-02-23 12:00,23,81.45,81.85,81.45,81.7,25
20090801|2009-02-23 12:30,23,81.875,82.3,81.775,82.1,27
20090801|2009-02-23 13:00,23,82.225,82.325,82.1,82.3,19
20090801|2009-02-23 13:30,23,82.325,82.325,82.125,82.15,4
20090801|2009-02-23 14:00,23,82,82,82,82,1
20090801|2009-02-23 14:30,23,81.9,81.9,81.9,81.9,5
20090801|2009-02-23 15:00,23,81.75,81.925,81.75,81.925,7
20090801|2009-02-23 17:00,24,81.65,81.65,81.65,81.65,1
20090801|2009-02-23 18:00,24,81.675,81.675,81.675,81.675,2
20090801|2009-02-23 21:00,24,81.775,81.775,81.775,81.775,2
20090801|2009-02-24 00:00,24,81.9,81.9,81.9,81.9,3
20090801|2009-02-24 05:00,24,82.025,82.025,82.025,82.025,4
20090801|2009-02-24 07:00,24,82.05,82.05,82.05,82.05,1
20090801|2009-02-24 07:30,24,82,82,81.975,81.975,3
20090801|2009-02-24 08:00,24,81.9,81.9,81.9,81.9,1
20090801|2009-02-24 08:30,24,82.15,82.25,82.025,82.175,37
20090801|2009-02-24 09:00,24,82.2,82.325,82.025,82.3,101
20090801|2009-02-24 09:30,24,82.3,82.65,82.275,82.65,328
20090801|2009-02-24 10:00,24,82.625,83.15,82.5,83.15,96
20090801|2009-02-24 10:30,24,83.175,83.375,82.85,82.95,97
20090801|2009-02-24 11:00,24,82.975,83.175,82.975,83.125,8
20090801|2009-02-24 11:30,24,83.075,83.5,83.075,83.25,68
20090801|2009-02-24 12:00,24,83.35,83.5,83.075,83.5,33
20090801|2009-02-24 12:30,24,83.475,83.625,83.325,83.325,24
20090801|2009-02-24 13:00,24,83.55,83.55,83.475,83.55,16
20090801|2009-02-24 13:30,24,83.55,83.55,83.45,83.45,6
20090801|2009-02-24 15:00,24,83.5,83.5,83.5,83.5,3
20090801|2009-02-24 15:30,24,83.5,83.5,83.5,83.5,1
20090801|2009-02-24 17:00,25,83.6,83.6,83.6,83.6,3
20090801|2009-02-24 17:30,25,83.4,83.4,83.4,83.4,1
20090801|2009-02-24 18:00,25,83.5,83.5,83.5,83.5,2
20090801|2009-02-24 19:30,25,83.375,83.375,83.375,83.375,1
20090801|2009-02-24 20:00,25,83.35,83.35,83.35,83.35,1
20090801|2009-02-24 21:00,25,83.3,83.3,83.3,83.3,2
20090801|2009-02-24 21:30,25,83.225,83.225,83.225,83.225,1
20090801|2009-02-25 06:30,25,83,83.15,83,83,4
20090801|2009-02-25 07:00,25,83.125,83.125,83.125,83.125,1
20090801|2009-02-25 08:00,25,83.2,83.2,83.2,83.2,4
20090801|2009-02-25 08:30,25,83.2,83.25,83.1,83.1,22
20090801|2009-02-25 09:00,25,83.225,83.225,82.75,82.875,76
20090801|2009-02-25 09:30,25,82.875,83.025,82.775,82.85,32
20090801|2009-02-25 10:00,25,83,83.15,82.95,83.15,12
20090801|2009-02-25 10:30,25,83.175,83.3,83.075,83.075,50
20090801|2009-02-25 11:00,25,83.15,83.15,83,83,3
20090801|2009-02-25 11:30,25,82.8,82.975,82.8,82.925,11
20090801|2009-02-25 12:00,25,82.95,83.075,82.95,83.025,25
20090801|2009-02-25 12:30,25,83.05,83.35,82.975,83.175,37
20090801|2009-02-25 13:00,25,83.125,83.2,83.075,83.075,20
20090801|2009-02-25 13:30,25,83.35,83.35,83.25,83.25,17
20090801|2009-02-25 14:00,25,83.35,83.35,83.35,83.35,1
20090801|2009-02-25 14:30,25,83.325,83.325,83.3,83.3,12
20090801|2009-02-25 15:00,25,83.125,83.125,83.1,83.1,5
20090801|2009-02-25 15:30,25,83.1,83.1,83.1,83.1,5
20090801|2009-02-25 17:00,26,83,83,83,83,2
20090801|2009-02-25 18:00,26,83.3,83.3,83.275,83.3,7
20090801|2009-02-25 18:30,26,83.1,83.1,83.1,83.1,1
20090801|2009-02-25 20:30,26,83.1,83.1,83.1,83.1,2
20090801|2009-02-25 22:00,26,83.025,83.025,83.025,83.025,2
20090801|2009-02-26 05:30,26,83.3,83.3,83.3,83.3,4
20090801|2009-02-26 07:30,26,83.4,83.4,83.3,83.3,10
20090801|2009-02-26 08:00,26,83.6,83.625,83.6,83.625,2
20090801|2009-02-26 08:30,26,83.6,83.8,83.425,83.8,12
20090801|2009-02-26 09:00,26,83.625,84,83.625,83.975,37
20090801|2009-02-26 09:30,26,84,84.175,83.95,84,68
20090801|2009-02-26 10:00,26,83.925,84.025,83.775,83.9,36
20090801|2009-02-26 10:30,26,83.8,83.85,83.65,83.7,34
20090801|2009-02-26 11:00,26,83.8,83.8,83.5,83.5,11
20090801|2009-02-26 11:30,26,83.425,83.85,83.425,83.8,45
20090801|2009-02-26 12:00,26,83.7,83.725,83.575,83.6,25
20090801|2009-02-26 12:30,26,83.75,84.1,83.75,84.1,13
20090801|2009-02-26 13:00,26,84.025,84.15,84.025,84.15,53
20090801|2009-02-26 13:30,26,84.05,84.05,83.95,83.95,5
20090801|2009-02-26 14:00,26,83.925,83.925,83.85,83.85,17
20090801|2009-02-26 14:30,26,83.875,83.875,83.775,83.775,4
20090801|2009-02-26 15:00,26,83.825,83.975,83.825,83.875,14
20090801|2009-02-26 15:30,26,83.875,84,83.8,84,10
20090801|2009-02-26 18:00,27,83.875,83.875,83.85,83.85,8
20090801|2009-02-26 19:00,27,84,84,84,84,2
20090801|2009-02-26 19:30,27,83.8,83.9,83.8,83.9,3
20090801|2009-02-26 20:00,27,83.9,83.9,83.9,83.9,1
20090801|2009-02-27 03:30,27,84,84,84,84,1
20090801|2009-02-27 04:00,27,84,84,84,84,1
20090801|2009-02-27 04:30,27,84.05,84.075,84.05,84.075,4
20090801|2009-02-27 05:30,27,84.1,84.1,84.1,84.1,1
20090801|2009-02-27 06:00,27,84.2,84.2,84.075,84.1,30
20090801|2009-02-27 07:00,27,83.75,83.8,83.75,83.775,22
20090801|2009-02-27 07:30,27,83.725,83.85,83.725,83.75,60
20090801|2009-02-27 08:00,27,83.85,83.9,83.85,83.9,48
20090801|2009-02-27 08:30,27,83.9,83.975,83.8,83.9,168
20090801|2009-02-27 09:00,27,84.125,84.3,83.8,84.15,67
20090801|2009-02-27 09:30,27,84.1,84.35,84,84.325,134
20090801|2009-02-27 10:00,27,84.325,84.6,84.25,84.55,93
20090801|2009-02-27 10:30,27,84.55,84.775,84.55,84.6,82
20090801|2009-02-27 11:00,27,84.625,84.625,84,84.05,38
20090801|2009-02-27 11:30,27,84.075,84.25,84,84.25,69
20090801|2009-02-27 12:00,27,84.325,84.35,84.3,84.325,8
20090801|2009-02-27 12:30,27,84.15,84.375,84.1,84.375,107
20090801|2009-02-27 13:00,27,84.2,84.3,84.2,84.225,3
20090801|2009-02-27 13:30,27,84.15,84.15,84.05,84.05,2
20090801|2009-03-02 09:00,2,84,84.1,83.15,83.275,279
20090801|2009-03-02 09:30,2,83.3,83.3,82.8,82.8,44
20090801|2009-03-02 10:00,2,83,83,82.75,82.8,24
20090801|2009-03-02 10:30,2,82.8,82.8,82.2,82.35,47
20090801|2009-03-02 11:00,2,82.3,82.7,82.225,82.7,37
20090801|2009-03-02 11:30,2,82.75,82.85,82.675,82.725,20
20090801|2009-03-02 12:00,2,82.65,82.825,82.65,82.8,35
20090801|2009-03-02 12:30,2,82.625,82.9,82.625,82.8,74
20090801|2009-03-02 13:00,2,82.9,83,82.9,83,52
20090801|2009-03-02 13:30,2,83,83.15,83,83.05,41
20090801|2009-03-02 14:00,2,82.85,82.85,82.85,82.85,6
20090801|2009-03-02 14:30,2,82.85,82.85,82.75,82.75,21
20090801|2009-03-02 15:00,2,82.85,83,82.85,83,5
20090801|2009-03-02 17:00,3,82.775,82.775,82.775,82.775,4
20090801|2009-03-02 18:00,3,82.925,82.925,82.875,82.875,2
20090801|2009-03-02 18:30,3,82.925,82.925,82.925,82.925,2
20090801|2009-03-02 19:30,3,83.025,83.025,83.025,83.025,3
20090801|2009-03-02 20:00,3,83.025,83.025,83.025,83.025,1
20090801|2009-03-02 23:00,3,83.075,83.075,83.075,83.075,2
20090801|2009-03-03 01:30,3,83.175,83.175,83.075,83.075,3
20090801|2009-03-03 06:00,3,83.225,83.25,83.225,83.25,6
20090801|2009-03-03 07:00,3,83.275,83.275,83.275,83.275,2
20090801|2009-03-03 07:30,3,83.25,83.25,83.25,83.25,1
20090801|2009-03-03 08:00,3,83.3,83.3,83.3,83.3,3
20090801|2009-03-03 08:30,3,83.275,83.3,83.2,83.2,17
20090801|2009-03-03 09:00,3,83.2,83.5,83.2,83.3,59
20090801|2009-03-03 09:30,3,83.4,83.45,83.3,83.3,121
20090801|2009-03-03 10:00,3,83.275,83.275,83.075,83.25,62
20090801|2009-03-03 10:30,3,83.15,83.225,82.975,83,34
20090801|2009-03-03 11:00,3,83.025,83.375,83,83.375,48
20090801|2009-03-03 11:30,3,83.45,83.45,83.2,83.2,32
20090801|2009-03-03 12:00,3,83.2,83.3,83.075,83.3,23
20090801|2009-03-03 12:30,3,83.3,83.45,82.9,83.4,95
20090801|2009-03-03 13:00,3,83.2,83.35,83.2,83.3,95
20090801|2009-03-03 13:30,3,83.4,83.4,83.4,83.4,1
20090801|2009-03-03 14:30,3,83.2,83.2,83.2,83.2,1
20090801|2009-03-03 15:00,3,83.125,83.125,83.125,83.125,5
20090801|2009-03-03 18:30,4,82.9,82.9,82.9,82.9,4
20090801|2009-03-03 19:00,4,82.9,82.9,82.9,82.9,4
20090801|2009-03-03 21:30,4,83.125,83.125,83.125,83.125,1
20090801|2009-03-04 02:30,4,83,83,83,83,2
20090801|2009-03-04 04:30,4,83.15,83.15,83.15,83.15,6
20090801|2009-03-04 05:00,4,83.3,83.3,83.3,83.3,2
20090801|2009-03-04 05:30,4,83.3,83.3,83.3,83.3,5
20090801|2009-03-04 07:00,4,83.5,83.5,83.5,83.5,5
20090801|2009-03-04 07:30,4,83.575,83.625,83.575,83.625,17
20090801|2009-03-04 08:00,4,83.7,84.025,83.7,84,108
20090801|2009-03-04 08:30,4,84.025,84.2,83.9,84.05,60
20090801|2009-03-04 09:00,4,84,84.45,83.75,84.05,174
20090801|2009-03-04 09:30,4,84.15,84.2,83.725,83.775,152
20090801|2009-03-04 10:00,4,83.75,84.125,83.7,84.125,77
20090801|2009-03-04 10:30,4,84.1,84.1,84,84,9
20090801|2009-03-04 11:00,4,84.05,84.15,83.85,84.075,126
20090801|2009-03-04 11:30,4,84.075,84.125,83.9,83.9,50
20090801|2009-03-04 12:00,4,84,84.15,83.825,84.15,26
20090801|2009-03-04 12:30,4,84.05,84.05,83.8,83.8,57
20090801|2009-03-04 13:00,4,83.925,84.25,83.925,84.15,134
20090801|2009-03-04 13:30,4,84.05,84.125,84,84,22
20090801|2009-03-04 14:00,4,84.125,84.125,84.125,84.125,2
20090801|2009-03-04 14:30,4,84.1,84.1,84.1,84.1,9
20090801|2009-03-04 15:00,4,84,84,84,84,2
20090801|2009-03-04 15:30,4,84,84,84,84,1
20090801|2009-03-04 17:00,5,84.175,84.175,84.175,84.175,5
20090801|2009-03-04 17:30,5,83.975,83.975,83.975,83.975,5
20090801|2009-03-04 19:00,5,84,84,84,84,2
20090801|2009-03-04 20:00,5,84,84,83.975,83.975,3
20090801|2009-03-04 20:30,5,83.95,83.95,83.95,83.95,5
20090801|2009-03-05 07:00,5,83.65,83.65,83.65,83.65,7
20090801|2009-03-05 07:30,5,83.65,83.65,83.5,83.5,32
20090801|2009-03-05 08:00,5,83.65,83.7,83.575,83.575,6
20090801|2009-03-05 08:30,5,83.55,83.7,83.5,83.65,12
20090801|2009-03-05 09:00,5,83.8,83.85,83,83,134
20090801|2009-03-05 09:30,5,83.175,83.4,83.175,83.175,120
20090801|2009-03-05 10:00,5,83.2,83.275,82.95,82.95,112
20090801|2009-03-05 10:30,5,82.95,83.225,82.875,83.025,85
20090801|2009-03-05 11:00,5,83.1,83.2,82.925,83.2,65
20090801|2009-03-05 11:30,5,83.2,83.25,83.05,83.25,67
20090801|2009-03-05 12:00,5,83.225,83.375,83.2,83.25,87
20090801|2009-03-05 12:30,5,83.225,83.3,83.1,83.2,70
20090801|2009-03-05 13:00,5,83.375,83.375,83.1,83.1,14
20090801|2009-03-05 13:30,5,83.1,83.1,83.1,83.1,1
20090801|2009-03-05 14:00,5,83.025,83.1,83.025,83.1,14
20090801|2009-03-05 14:30,5,83.025,83.025,83,83,6
20090801|2009-03-05 15:00,5,83.1,83.1,83.1,83.1,4
20090801|2009-03-05 18:30,6,82.9,82.925,82.9,82.9,3
20090801|2009-03-06 05:30,6,83.1,83.1,83.1,83.1,2
20090801|2009-03-06 06:00,6,83.1,83.2,83.1,83.2,5
20090801|2009-03-06 07:30,6,83.275,83.5,83.275,83.5,25
20090801|2009-03-06 08:00,6,83.5,83.575,83.35,83.575,59
20090801|2009-03-06 08:30,6,83.475,83.65,83.425,83.65,86
20090801|2009-03-06 09:00,6,83.45,83.5,83.175,83.35,41
20090801|2009-03-06 09:30,6,83.275,83.35,82.95,82.95,64
20090801|2009-03-06 10:00,6,82.975,83.125,82.875,82.95,95
20090801|2009-03-06 10:30,6,82.975,83.25,82.975,83.25,59
20090801|2009-03-06 11:00,6,83.225,83.3,83.1,83.1,55
20090801|2009-03-06 11:30,6,83.125,83.15,82.75,82.875,93
20090801|2009-03-06 12:00,6,83,83,82.2,82.2,271
20090801|2009-03-06 12:30,6,82.15,82.325,81.9,82.15,184
20090801|2009-03-06 13:00,6,82.25,82.25,82.175,82.225,86
20090801|2009-03-06 13:30,6,82.2,82.2,81.925,81.925,16
20090801|2009-03-09 09:00,9,82.05,83.025,82.05,82.65,171
20090801|2009-03-09 09:30,9,82.65,82.7,82.525,82.65,122
20090801|2009-03-09 10:00,9,82.65,82.75,82.55,82.7,109
20090801|2009-03-09 10:30,9,82.675,82.775,82.65,82.7,73
20090801|2009-03-09 11:00,9,82.75,82.975,82.75,82.9,144
20090801|2009-03-09 11:30,9,82.925,82.975,82.5,82.65,211
20090801|2009-03-09 12:00,9,82.6,82.7,82.475,82.675,85
20090801|2009-03-09 12:30,9,82.625,82.75,82.625,82.675,51
20090801|2009-03-09 13:00,9,82.675,82.7,82.525,82.525,123
20090801|2009-03-09 13:30,9,82.5,82.575,82.5,82.525,10
20090801|2009-03-09 19:00,10,82.575,82.575,82.575,82.575,1
20090801|2009-03-09 20:00,10,82.6,82.6,82.6,82.6,2
20090801|2009-03-09 22:30,10,82.525,82.525,82.525,82.525,2
20090801|2009-03-10 05:00,10,82.7,82.7,82.7,82.7,2
20090801|2009-03-10 05:30,10,82.85,82.9,82.85,82.9,8
20090801|2009-03-10 06:00,10,82.9,82.9,82.9,82.9,2
20090801|2009-03-10 06:30,10,82.85,82.9,82.85,82.9,5
20090801|2009-03-10 07:00,10,82.9,82.95,82.9,82.95,27
20090801|2009-03-10 07:30,10,82.95,82.95,82.95,82.95,1
20090801|2009-03-10 08:00,10,82.95,82.95,82.8,82.8,4
20090801|2009-03-10 08:30,10,82.95,83.2,82.95,83.125,38
20090801|2009-03-10 09:00,10,83.15,83.375,83,83.1,99
20090801|2009-03-10 09:30,10,83.125,83.25,82.9,82.925,147
20090801|2009-03-10 10:00,10,83.05,83.05,82.875,83,107
20090801|2009-03-10 10:30,10,83,83.025,82.8,82.9,78
20090801|2009-03-10 11:00,10,83.05,83.05,82.9,82.9,34
20090801|2009-03-10 11:30,10,82.85,82.9,82.8,82.825,51
20090801|2009-03-10 12:00,10,82.825,82.9,82.7,82.7,40
20090801|2009-03-10 12:30,10,82.575,82.7,82.25,82.35,75
20090801|2009-03-10 13:00,10,82.4,82.45,82.3,82.3,22
20090801|2009-03-10 14:30,10,82.4,82.4,82.4,82.4,1
20090801|2009-03-10 15:30,10,82.3,82.3,82.3,82.3,3
20090801|2009-03-10 17:00,11,82.55,82.55,82.425,82.425,2
20090801|2009-03-10 19:00,11,82.3,82.3,82.3,82.3,3
20090801|2009-03-11 05:00,11,82.375,82.375,82.375,82.375,9
20090801|2009-03-11 06:30,11,82.45,82.45,82.45,82.45,1
20090801|2009-03-11 08:00,11,82.45,82.5,82.45,82.5,4
20090801|2009-03-11 08:30,11,82.7,82.7,82.7,82.7,1
20090801|2009-03-11 09:00,11,82.75,82.825,82.6,82.825,85
20090801|2009-03-11 09:30,11,82.8,82.85,82.6,82.6,37
20090801|2009-03-11 10:00,11,82.65,82.85,82.625,82.625,56
20090801|2009-03-11 10:30,11,82.55,82.6,82.525,82.6,30
20090801|2009-03-11 11:00,11,82.725,82.725,82.475,82.475,53
20090801|2009-03-11 11:30,11,82.45,82.45,82.25,82.3,71
20090801|2009-03-11 12:00,11,82.25,82.25,81.85,81.875,87
20090801|2009-03-11 12:30,11,81.75,82.15,81.525,82.075,133
20090801|2009-03-11 13:00,11,82,82.05,81.9,81.9,21
20090801|2009-03-11 13:30,11,82,82,81.975,81.975,3
20090801|2009-03-11 14:30,11,82,82,81.9,81.9,4
20090801|2009-03-11 15:00,11,81.975,81.975,81.975,81.975,9
20090801|2009-03-11 15:30,11,81.975,81.975,81.9,81.9,13
20090801|2009-03-11 17:00,12,81.825,81.825,81.825,81.825,2
20090801|2009-03-11 20:00,12,81.8,81.8,81.8,81.8,1
20090801|2009-03-11 21:30,12,82,82,82,82,1
20090801|2009-03-12 02:00,12,81.8,81.8,81.8,81.8,16
20090801|2009-03-12 02:30,12,81.8,81.8,81.8,81.8,3
20090801|2009-03-12 07:00,12,81.725,81.725,81.725,81.725,2
20090801|2009-03-12 07:30,12,81.875,81.875,81.825,81.825,9
20090801|2009-03-12 08:00,12,81.8,81.85,81.7,81.725,20
20090801|2009-03-12 08:30,12,81.625,81.65,81.45,81.475,73
20090801|2009-03-12 09:00,12,81.475,82.35,81.425,82.05,152
20090801|2009-03-12 09:30,12,82.05,82.3,81.975,82.2,83
20090801|2009-03-12 10:00,12,82.15,82.15,81.975,82.05,82
20090801|2009-03-12 10:30,12,82.075,82.15,81.95,82.05,80
20090801|2009-03-12 11:00,12,82.075,82.5,82.075,82.25,172
20090801|2009-03-12 11:30,12,82.3,82.95,82.3,82.95,85
20090801|2009-03-12 12:00,12,82.85,82.875,82.7,82.75,37
20090801|2009-03-12 12:30,12,82.7,82.9,82.675,82.875,53
20090801|2009-03-12 13:00,12,82.9,83.15,82.9,83.15,11
20090801|2009-03-12 13:30,12,83.1,83.1,83.1,83.1,1
20090801|2009-03-12 14:00,12,83.05,83.05,83.05,83.05,2
20090801|2009-03-12 15:00,12,83.125,83.125,83.125,83.125,1
20090801|2009-03-12 17:30,13,83,83,83,83,1
20090801|2009-03-12 18:00,13,82.95,82.95,82.95,82.95,1
20090801|2009-03-12 20:30,13,83,83,83,83,3
20090801|2009-03-12 21:00,13,83,83,83,83,1
20090801|2009-03-13 03:30,13,83.125,83.125,83.125,83.125,1
20090801|2009-03-13 06:00,13,83.125,83.2,83.125,83.2,10
20090801|2009-03-13 07:00,13,83.275,83.35,83.275,83.35,27
20090801|2009-03-13 08:00,13,83.15,83.15,83.1,83.1,6
20090801|2009-03-13 08:30,13,83.05,83.375,83.05,83.325,10
20090801|2009-03-13 09:00,13,83.175,83.375,83,83.1,99
20090801|2009-03-13 09:30,13,83.1,83.2,83,83.1,87
20090801|2009-03-13 10:00,13,83.125,83.15,82.925,82.95,49
20090801|2009-03-13 10:30,13,82.9,82.925,82.75,82.75,49
20090801|2009-03-13 11:00,13,82.85,83,82.85,82.975,13
20090801|2009-03-13 11:30,13,82.975,83.025,82.95,82.975,20
20090801|2009-03-13 12:00,13,82.85,83.225,82.85,83.2,49
20090801|2009-03-13 12:30,13,83.3,83.3,82.975,83.2,231
20090801|2009-03-13 13:00,13,83.1,83.2,83.025,83.125,136
20090801|2009-03-13 13:30,13,83.2,83.2,83.2,83.2,4
20090801|2009-03-16 09:00,16,83.15,83.25,82.9,83.1,106
20090801|2009-03-16 09:30,16,83.15,83.25,83.075,83.15,225
20090801|2009-03-16 10:00,16,83.15,83.35,83.075,83.35,83
20090801|2009-03-16 10:30,16,83.325,83.35,82.8,82.8,51
20090801|2009-03-16 11:00,16,82.75,82.8,82.65,82.775,63
20090801|2009-03-16 11:30,16,82.85,82.95,82.75,82.85,19
20090801|2009-03-16 12:00,16,82.85,83.05,82.825,82.925,66
20090801|2009-03-16 12:30,16,82.975,83.15,82.925,82.95,65
20090801|2009-03-16 13:00,16,82.95,83,82.9,82.9,23
20090801|2009-03-16 13:30,16,82.975,83,82.9,82.9,21
20090801|2009-03-16 14:00,16,82.9,82.9,82.9,82.9,24
20090801|2009-03-16 14:30,16,82.75,82.75,82.75,82.75,5
20090801|2009-03-17 08:00,17,82.875,82.9,82.875,82.9,4
20090801|2009-03-17 08:30,17,82.9,82.9,82.75,82.75,21
20090801|2009-03-17 09:00,17,82.825,82.875,82.55,82.6,88
20090801|2009-03-17 09:30,17,82.7,82.875,82.675,82.7,114
20090801|2009-03-17 10:00,17,82.6,82.725,82.45,82.45,101
20090801|2009-03-17 10:30,17,82.525,82.7,82.525,82.7,67
20090801|2009-03-17 11:00,17,82.775,82.825,82.7,82.7,49
20090801|2009-03-17 11:30,17,82.75,82.825,82.75,82.825,51
20090801|2009-03-17 12:00,17,82.825,83,82.775,83,92
20090801|2009-03-17 12:30,17,83,83.175,83,83.1,50
20090801|2009-03-17 13:00,17,83.2,83.225,83.125,83.2,43
20090801|2009-03-17 13:30,17,83.15,83.15,83.15,83.15,10
20090801|2009-03-17 14:00,17,83.125,83.125,83.125,83.125,2
20090801|2009-03-17 14:30,17,83.15,83.25,83.15,83.25,7
20090801|2009-03-17 15:30,17,83.3,83.3,83.3,83.3,5
20090801|2009-03-17 17:00,18,83.225,83.3,83.225,83.3,6
20090801|2009-03-17 17:30,18,83.2,83.225,83.2,83.225,4
20090801|2009-03-17 21:00,18,83.2,83.2,83.2,83.2,2
20090801|2009-03-17 22:00,18,83.225,83.225,83.225,83.225,1
20090801|2009-03-17 23:30,18,83.25,83.25,83.25,83.25,5
20090801|2009-03-18 00:00,18,83.3,83.3,83.3,83.3,1
20090801|2009-03-18 07:30,18,83.25,83.325,83.25,83.325,28
20090801|2009-03-18 08:00,18,83.325,83.35,83.275,83.275,40
20090801|2009-03-18 08:30,18,83.275,83.35,83.175,83.175,76
20090801|2009-03-18 09:00,18,83.2,83.2,82.625,82.875,132
20090801|2009-03-18 09:30,18,82.9,83.175,82.85,83.15,51
20090801|2009-03-18 10:00,18,83.175,83.35,83.025,83.1,84
20090801|2009-03-18 10:30,18,83.1,83.125,83,83.05,59
20090801|2009-03-18 11:00,18,83.15,83.25,83.075,83.225,65
20090801|2009-03-18 11:30,18,83.2,83.25,83.1,83.225,76
20090801|2009-03-18 12:00,18,83.225,83.225,83.125,83.15,64
20090801|2009-03-18 12:30,18,83.125,83.2,82.9,82.9,146
20090801|2009-03-18 13:00,18,82.875,83.15,82.85,83.125,67
20090801|2009-03-18 13:30,18,83.2,83.4,83.2,83.3,53
20090801|2009-03-18 14:00,18,83.25,83.25,83.25,83.25,2
20090801|2009-03-18 14:30,18,83.125,83.4,83.125,83.35,16
20090801|2009-03-18 15:00,18,83.3,83.3,83.3,83.3,2
20090801|2009-03-18 15:30,18,83.25,83.25,83.25,83.25,4
20090801|2009-03-18 17:00,19,83.325,83.45,83.3,83.45,28
20090801|2009-03-18 17:30,19,83.475,83.65,83.475,83.65,4
20090801|2009-03-18 18:00,19,83.5,83.7,83.5,83.7,10
20090801|2009-03-18 19:30,19,83.475,83.475,83.45,83.45,2
20090801|2009-03-19 04:00,19,83.675,83.675,83.675,83.675,2
20090801|2009-03-19 04:30,19,83.675,83.675,83.675,83.675,13
20090801|2009-03-19 05:30,19,83.675,83.675,83.65,83.675,7
20090801|2009-03-19 06:30,19,83.7,83.7,83.7,83.7,1
20090801|2009-03-19 07:00,19,83.7,83.8,83.65,83.775,20
20090801|2009-03-19 07:30,19,83.8,83.875,83.75,83.875,17
20090801|2009-03-19 08:00,19,83.925,84.25,83.925,84.25,28
20090801|2009-03-19 08:30,19,84.275,84.275,83.8,83.925,62
20090801|2009-03-19 09:00,19,83.825,84.225,83.65,84.225,108
20090801|2009-03-19 09:30,19,84.325,84.85,84.25,84.475,234
20090801|2009-03-19 10:00,19,84.425,84.45,84.075,84.35,215
20090801|2009-03-19 10:30,19,84.35,84.35,84.075,84.225,44
20090801|2009-03-19 11:00,19,84.2,84.3,84.05,84.15,94
20090801|2009-03-19 11:30,19,84.15,84.5,84.15,84.4,122
20090801|2009-03-19 12:00,19,84.375,84.6,84.275,84.55,67
20090801|2009-03-19 12:30,19,84.45,84.575,84.275,84.375,281
20090801|2009-03-19 13:00,19,84.375,84.45,84.225,84.225,206
20090801|2009-03-19 13:30,19,84.15,84.25,84.15,84.15,59
20090801|2009-03-19 14:00,19,84.35,84.35,84.35,84.35,1
20090801|2009-03-19 15:00,19,84.475,84.475,84.475,84.475,7
20090801|2009-03-19 15:30,19,84.475,84.475,84.475,84.475,10
20090801|2009-03-19 17:00,20,84.45,84.45,84.45,84.45,2
20090801|2009-03-19 17:30,20,84.6,84.6,84.575,84.575,4
20090801|2009-03-19 18:00,20,84.575,84.6,84.575,84.6,15
20090801|2009-03-19 18:30,20,84.6,84.6,84.6,84.6,1
20090801|2009-03-20 04:00,20,84.6,84.6,84.6,84.6,2
20090801|2009-03-20 05:00,20,84.6,84.6,84.6,84.6,42
20090801|2009-03-20 06:30,20,84.75,84.8,84.75,84.8,38
20090801|2009-03-20 07:00,20,84.8,84.8,84.775,84.8,18
20090801|2009-03-20 07:30,20,84.75,84.75,84.6,84.6,7
20090801|2009-03-20 08:00,20,84.65,84.65,84.525,84.525,9
20090801|2009-03-20 08:30,20,84.6,84.7,84.475,84.6,9
20090801|2009-03-20 09:00,20,84.5,84.7,84.325,84.575,86
20090801|2009-03-20 09:30,20,84.55,84.9,84.55,84.8,110
20090801|2009-03-20 10:00,20,84.8,84.8,84.5,84.725,109
20090801|2009-03-20 10:30,20,84.675,84.75,84.6,84.725,129
20090801|2009-03-20 11:00,20,84.725,84.85,84.425,84.55,170
20090801|2009-03-20 11:30,20,84.6,84.6,84.35,84.4,150
20090801|2009-03-20 12:00,20,84.425,84.6,84.15,84.15,104
20090801|2009-03-20 12:30,20,84.325,84.35,84,84,134
20090801|2009-03-20 13:00,20,84.05,84.25,84,84.25,69
20090801|2009-03-20 13:30,20,84.3,84.4,84.275,84.4,16
20090801|2009-03-23 09:00,23,84.65,84.85,84.65,84.7,434
20090801|2009-03-23 09:30,23,84.675,84.675,84.25,84.25,145
20090801|2009-03-23 10:00,23,84.35,84.575,84.275,84.3,67
20090801|2009-03-23 10:30,23,84.175,84.55,84.15,84.55,102
20090801|2009-03-23 11:00,23,84.5,84.525,84.3,84.3,38
20090801|2009-03-23 11:30,23,84.35,84.375,84.2,84.375,29
20090801|2009-03-23 12:00,23,84.25,84.6,84.25,84.4,134
20090801|2009-03-23 12:30,23,84.4,84.7,84.075,84.475,301
20090801|2009-03-23 13:00,23,84.475,84.55,84.375,84.45,95
20090801|2009-03-23 13:30,23,84.5,84.5,84.375,84.375,4
20090801|2009-03-23 14:30,23,84.6,84.7,84.6,84.7,41
20090801|2009-03-23 15:00,23,84.75,84.8,84.75,84.8,6
20090801|2009-03-23 15:30,23,84.625,84.8,84.6,84.8,24
20090801|2009-03-23 17:30,24,84.65,84.65,84.65,84.65,2
20090801|2009-03-23 18:00,24,84.65,84.65,84.65,84.65,4
20090801|2009-03-23 18:30,24,84.7,84.725,84.65,84.725,6
20090801|2009-03-23 19:00,24,84.65,84.65,84.65,84.65,4
20090801|2009-03-23 20:00,24,84.65,84.65,84.65,84.65,2
20090801|2009-03-23 20:30,24,84.65,84.65,84.6,84.6,7
20090801|2009-03-24 02:00,24,84.7,84.7,84.7,84.7,1
20090801|2009-03-24 06:00,24,84.6,84.6,84.6,84.6,1
20090801|2009-03-24 06:30,24,84.525,84.525,84.475,84.475,5
20090801|2009-03-24 07:00,24,84.525,84.525,84.5,84.5,10
20090801|2009-03-24 07:30,24,84.5,84.55,84.5,84.55,2
20090801|2009-03-24 08:00,24,84.55,84.55,84.45,84.5,13
20090801|2009-03-24 08:30,24,84.425,84.5,84.425,84.45,9
20090801|2009-03-24 09:00,24,84.5,84.575,84.125,84.175,159
20090801|2009-03-24 09:30,24,84.125,84.225,83.925,84.15,185
20090801|2009-03-24 10:00,24,84.075,84.2,83.925,83.925,234
20090801|2009-03-24 10:30,24,83.925,84.05,83.825,84.05,89
20090801|2009-03-24 11:00,24,84.05,84.375,83.975,84.325,111
20090801|2009-03-24 11:30,24,84.3,84.575,84.275,84.4,113
20090801|2009-03-24 12:00,24,84.375,84.5,84.3,84.5,138
20090801|2009-03-24 12:30,24,84.5,84.5,84.175,84.3,148
20090801|2009-03-24 13:00,24,84.3,84.375,84.25,84.375,72
20090801|2009-03-24 14:00,24,84.325,84.425,84.325,84.425,2
20090801|2009-03-24 14:30,24,84.275,84.275,84.275,84.275,2
20090801|2009-03-24 15:30,24,84.15,84.15,84.15,84.15,3
20090801|2009-03-24 17:00,25,84.05,84.05,84.025,84.025,13
20090801|2009-03-24 17:30,25,84.5,84.5,84.3,84.3,5
20090801|2009-03-24 18:00,25,84.35,84.45,84.35,84.45,6
20090801|2009-03-24 18:30,25,84.3,84.3,84.3,84.3,1
20090801|2009-03-24 19:00,25,84.225,84.225,84.225,84.225,1
20090801|2009-03-24 19:30,25,84.425,84.425,84.425,84.425,2
20090801|2009-03-24 20:00,25,84.4,84.4,84.325,84.325,2
20090801|2009-03-24 21:00,25,84.25,84.25,84.125,84.125,10
20090801|2009-03-25 04:30,25,84.325,84.325,84.325,84.325,2
20090801|2009-03-25 05:30,25,84.325,84.325,84.325,84.325,1
20090801|2009-03-25 06:00,25,84.325,84.325,84.325,84.325,1
20090801|2009-03-25 07:00,25,84.3,84.325,84.3,84.325,3
20090801|2009-03-25 08:00,25,84.325,84.325,84.325,84.325,15
20090801|2009-03-25 08:30,25,84.3,84.375,84.3,84.375,12
20090801|2009-03-25 09:00,25,84.4,84.5,83.85,84,109
20090801|2009-03-25 09:30,25,84.1,84.2,84.025,84.025,43
20090801|2009-03-25 10:00,25,83.975,84,83.7,83.925,81
20090801|2009-03-25 10:30,25,83.9,83.95,83.8,83.8,75
20090801|2009-03-25 11:00,25,83.725,83.825,83.45,83.475,94
20090801|2009-03-25 11:30,25,83.525,83.525,83.05,83.175,182
20090801|2009-03-25 12:00,25,83.15,83.225,83.025,83.175,136
20090801|2009-03-25 12:30,25,83.1,83.4,83,83.4,252
20090801|2009-03-25 13:00,25,83.325,83.4,83.2,83.2,18
20090801|2009-03-25 13:30,25,83.3,83.3,83.15,83.175,10
20090801|2009-03-25 14:00,25,83.275,83.275,83.175,83.175,8
20090801|2009-03-25 14:30,25,83.4,83.4,83.225,83.225,6
20090801|2009-03-25 15:30,25,83.25,83.4,83.25,83.4,3
20090801|2009-03-26 06:30,26,83.275,83.275,83.275,83.275,4
20090801|2009-03-26 07:00,26,83.35,83.525,83.35,83.525,37
20090801|2009-03-26 07:30,26,83.55,83.6,83.5,83.6,74
20090801|2009-03-26 08:00,26,83.625,83.625,83.5,83.5,10
20090801|2009-03-26 08:30,26,83.5,83.5,83.375,83.5,6
20090801|2009-03-26 09:00,26,83.2,83.5,83.15,83.5,197
20090801|2009-03-26 09:30,26,83.425,83.45,83.35,83.45,78
20090801|2009-03-26 10:00,26,83.475,83.5,83.3,83.375,117
20090801|2009-03-26 10:30,26,83.35,83.45,83.3,83.425,80
20090801|2009-03-26 11:00,26,83.4,83.45,83.3,83.375,25
20090801|2009-03-26 11:30,26,83.325,83.325,83.2,83.2,63
20090801|2009-03-26 12:00,26,83.225,83.25,82.85,82.85,115
20090801|2009-03-26 12:30,26,82.8,82.825,82.55,82.65,157
20090801|2009-03-26 13:00,26,82.625,82.8,82.625,82.75,177
20090801|2009-03-26 13:30,26,82.8,82.8,82.725,82.725,17
20090801|2009-03-26 14:00,26,82.725,82.85,82.725,82.85,5
20090801|2009-03-26 15:00,26,82.975,82.975,82.975,82.975,4
20090801|2009-03-26 15:30,26,82.975,82.975,82.975,82.975,1
20090801|2009-03-26 17:00,27,83.125,83.125,83.125,83.125,1
20090801|2009-03-26 17:30,27,83.125,83.15,83.125,83.15,12
20090801|2009-03-26 18:00,27,83.075,83.075,83.075,83.075,2
20090801|2009-03-26 20:00,27,83.25,83.25,83.25,83.25,2
20090801|2009-03-26 23:00,27,83.25,83.25,83.25,83.25,2
20090801|2009-03-26 23:30,27,83.25,83.25,83.25,83.25,1
20090801|2009-03-27 00:00,27,83.25,83.25,83.25,83.25,2
20090801|2009-03-27 04:00,27,83.1,83.1,83.1,83.1,6
20090801|2009-03-27 06:30,27,83,83,83,83,3
20090801|2009-03-27 07:00,27,83,83,83,83,10
20090801|2009-03-27 07:30,27,83,83,82.95,82.95,104
20090801|2009-03-27 08:00,27,82.85,82.9,82.85,82.9,19
20090801|2009-03-27 08:30,27,82.875,82.875,82.75,82.75,42
20090801|2009-03-27 09:00,27,82.75,82.95,82.725,82.95,137
20090801|2009-03-27 09:30,27,82.95,83.075,82.875,82.875,42
20090801|2009-03-27 10:00,27,82.825,82.825,82.65,82.65,34
20090801|2009-03-27 10:30,27,82.675,82.725,82.525,82.625,159
20090801|2009-03-27 11:00,27,82.6,82.825,82.6,82.675,90
20090801|2009-03-27 11:30,27,82.7,82.775,82.6,82.6,43
20090801|2009-03-27 12:00,27,82.625,82.675,82.6,82.65,17
20090801|2009-03-27 12:30,27,82.65,82.85,82.5,82.5,128
20090801|2009-03-27 13:00,27,82.475,82.725,82.45,82.6,88
20090801|2009-03-27 13:30,27,82.625,82.675,82.6,82.6,8
20090801|2009-03-30 09:00,30,82.25,82.25,81.725,81.775,111
20090801|2009-03-30 09:30,30,81.85,81.85,81.35,81.625,160
20090801|2009-03-30 10:00,30,81.7,81.7,81.525,81.6,49
20090801|2009-03-30 10:30,30,81.6,81.75,81.6,81.725,62
20090801|2009-03-30 11:00,30,81.75,81.75,81.675,81.7,86
20090801|2009-03-30 11:30,30,81.7,81.75,81.625,81.625,37
20090801|2009-03-30 12:00,30,81.6,81.625,81.375,81.4,127
20090801|2009-03-30 12:30,30,81.375,81.375,81.075,81.125,194
20090801|2009-03-30 13:00,30,81.075,81.125,81.025,81.075,30
20090801|2009-03-30 14:00,30,81.125,81.15,81.125,81.15,10
20090801|2009-03-30 14:30,30,81.175,81.175,81.05,81.05,7
20090801|2009-03-30 15:00,30,81.25,81.45,81.25,81.45,24
20090801|2009-03-30 17:00,31,81.3,81.3,81.3,81.3,1
20090801|2009-03-30 18:00,31,81.275,81.275,81.275,81.275,1
20090801|2009-03-30 21:00,31,81.25,81.25,81.25,81.25,2
20090801|2009-03-30 21:30,31,81.25,81.25,81.25,81.25,7
20090801|2009-03-31 03:30,31,81.15,81.15,81.15,81.15,5
20090801|2009-03-31 04:30,31,81.1,81.1,81.1,81.1,7
20090801|2009-03-31 05:00,31,81.1,81.1,81.1,81.1,24
20090801|2009-03-31 05:30,31,81.075,81.2,81.075,81.2,49
20090801|2009-03-31 06:00,31,81.2,81.2,81.2,81.2,12
20090801|2009-03-31 06:30,31,81.2,81.2,81.2,81.2,1
20090801|2009-03-31 07:00,31,81.125,81.25,81.125,81.25,73
20090801|2009-03-31 07:30,31,81.25,81.275,81.25,81.275,52
20090801|2009-03-31 08:00,31,81.35,81.35,81.275,81.3,16
20090801|2009-03-31 08:30,31,81.275,81.275,81.2,81.2,30
20090801|2009-03-31 09:00,31,81.2,81.65,81.2,81.55,208
20090801|2009-03-31 09:30,31,81.55,81.575,81.425,81.475,125
20090801|2009-03-31 10:00,31,81.475,81.6,81.45,81.55,80
20090801|2009-03-31 10:30,31,81.5,81.625,81.475,81.6,23
20090801|2009-03-31 11:00,31,81.625,81.85,81.6,81.725,151
20090801|2009-03-31 11:30,31,81.7,81.85,81.65,81.85,49
20090801|2009-03-31 12:00,31,81.925,81.95,81.775,81.9,54
20090801|2009-03-31 12:30,31,81.925,82.6,81.8,82.525,140
20090801|2009-03-31 13:00,31,82.5,82.55,82.4,82.475,115
20090801|2009-03-31 13:30,31,82.475,82.475,82.4,82.4,2
20090801|2009-03-31 14:00,31,82.3,82.3,82.3,82.3,5
20090801|2009-03-31 14:30,31,82.275,82.3,82.275,82.3,9
20090801|2009-03-31 15:00,31,82.425,82.425,82.425,82.425,10
20090801|2009-03-31 15:30,31,82.425,82.425,82.425,82.425,1
20090801|2009-03-31 17:00,1,82.2,82.2,82.2,82.2,5
20090801|2009-03-31 18:30,1,82.25,82.25,82.25,82.25,1
20090801|2009-03-31 19:00,1,82.175,82.175,82.175,82.175,1
20090801|2009-03-31 20:00,1,82.325,82.325,82.325,82.325,4
20090801|2009-03-31 20:30,1,82.3,82.3,82.3,82.3,1
20090801|2009-03-31 21:00,1,82.45,82.45,82.45,82.45,10
20090801|2009-03-31 22:30,1,82.45,82.475,82.45,82.475,10
20090801|2009-03-31 23:30,1,82.35,82.35,82.35,82.35,1
20090801|2009-04-01 00:00,1,82.35,82.35,82.35,82.35,2
20090801|2009-04-01 01:00,1,82.35,82.35,82.35,82.35,1
20090801|2009-04-01 03:30,1,82.35,82.35,82.35,82.35,2
20090801|2009-04-01 04:00,1,82.45,82.45,82.45,82.45,5
20090801|2009-04-01 04:30,1,82.5,82.5,82.5,82.5,1
20090801|2009-04-01 05:30,1,82.5,82.55,82.5,82.55,6
20090801|2009-04-01 06:00,1,82.55,82.55,82.55,82.55,6
20090801|2009-04-01 06:30,1,82.55,82.55,82.55,82.55,4
20090801|2009-04-01 07:00,1,82.45,82.45,82.4,82.45,24
20090801|2009-04-01 07:30,1,82.45,82.45,82.375,82.425,21
20090801|2009-04-01 08:00,1,82.4,82.45,82.3,82.3,92
20090801|2009-04-01 08:30,1,82.3,82.3,82.175,82.25,8
20090801|2009-04-01 09:00,1,82.25,82.8,82.175,82.6,252
20090801|2009-04-01 09:30,1,82.6,82.625,82.3,82.45,218
20090801|2009-04-01 10:00,1,82.4,82.4,82.25,82.275,65
20090801|2009-04-01 10:30,1,82.25,82.3,82.2,82.225,27
20090801|2009-04-01 11:00,1,82.25,82.4,82.25,82.275,194
20090801|2009-04-01 11:30,1,82.35,82.35,82.25,82.25,28
20090801|2009-04-01 12:00,1,82.25,82.275,82.2,82.275,41
20090801|2009-04-01 12:30,1,82.25,82.4,82.25,82.3,59
20090801|2009-04-01 13:00,1,82.325,82.4,82.325,82.35,165
20090801|2009-04-01 13:30,1,82.35,82.35,82.325,82.35,11
20090801|2009-04-01 14:30,1,82.4,82.4,82.35,82.4,40
20090801|2009-04-01 17:00,2,82.25,82.25,82.225,82.225,15
20090801|2009-04-01 18:30,2,82.2,82.2,82.2,82.2,2
20090801|2009-04-01 20:00,2,82.35,82.35,82.35,82.35,7
20090801|2009-04-01 20:30,2,82.35,82.35,82.35,82.35,3
20090801|2009-04-01 21:00,2,82.35,82.35,82.35,82.35,75
20090801|2009-04-01 23:30,2,82.35,82.35,82.35,82.35,2
20090801|2009-04-02 05:30,2,82.4,82.4,82.4,82.4,1
20090801|2009-04-02 06:00,2,82.7,82.725,82.7,82.725,4
20090801|2009-04-02 06:30,2,82.725,84,82.725,82.85,37
20090801|2009-04-02 07:00,2,83,83,83,83,2
20090801|2009-04-02 07:30,2,82.95,83.05,82.875,83.05,33
20090801|2009-04-02 08:00,2,83.175,83.175,83.175,83.175,2
20090801|2009-04-02 08:30,2,83.125,83.3,83.125,83.25,26
20090801|2009-04-02 09:00,2,83.35,84.225,83.2,84.075,883
20090801|2009-04-02 09:30,2,84.025,84.1,83.95,84.075,172
20090801|2009-04-02 10:00,2,84.1,84.175,84.025,84.1,297
20090801|2009-04-02 10:30,2,84.15,84.25,84.075,84.15,403
20090801|2009-04-02 11:00,2,84.175,84.25,84.1,84.25,192
20090801|2009-04-02 11:30,2,84.25,84.575,84.2,84.2,314
20090801|2009-04-02 12:00,2,84.15,84.2,84,84,238
20090801|2009-04-02 12:30,2,84.05,84.175,83.85,84,173
20090801|2009-04-02 13:00,2,84.05,84.1,84.025,84.05,21
20090801|2009-04-02 13:30,2,84.15,84.15,84.15,84.15,3
20090801|2009-04-02 14:00,2,84.1,84.1,84.1,84.1,1
20090801|2009-04-02 15:30,2,84,84.3,84,84.3,5
20090801|2009-04-02 18:00,3,84.25,84.25,84.15,84.15,9
20090801|2009-04-02 18:30,3,84.15,84.15,84.15,84.15,1
20090801|2009-04-02 20:30,3,84.15,84.15,84.15,84.15,3
20090801|2009-04-02 21:00,3,84.1,84.1,83.975,83.975,32
20090801|2009-04-02 21:30,3,84.05,84.075,84.05,84.05,4
20090801|2009-04-02 23:30,3,84.1,84.1,84.1,84.1,15
20090801|2009-04-03 00:30,3,84.1,84.1,84.1,84.1,1
20090801|2009-04-03 02:30,3,84.2,84.2,84.2,84.2,1
20090801|2009-04-03 03:00,3,84.2,84.2,84.2,84.2,5
20090801|2009-04-03 06:30,3,84.3,84.3,84.3,84.3,5
20090801|2009-04-03 07:00,3,84.225,84.3,84.225,84.3,10
20090801|2009-04-03 07:30,3,84.25,84.275,84.25,84.25,31
20090801|2009-04-03 08:00,3,84.225,84.25,84.1,84.2,116
20090801|2009-04-03 08:30,3,84.2,84.2,84.1,84.175,85
20090801|2009-04-03 09:00,3,84.15,84.525,84.125,84.5,308
20090801|2009-04-03 09:30,3,84.45,84.45,84.25,84.35,176
20090801|2009-04-03 10:00,3,84.375,84.375,84.2,84.2,19
20090801|2009-04-03 10:30,3,84.225,84.275,84.15,84.15,68
20090801|2009-04-03 11:00,3,84.25,84.7,84.25,84.675,187
20090801|2009-04-03 11:30,3,84.675,84.675,84.55,84.6,338
20090801|2009-04-03 12:00,3,84.625,84.675,84.525,84.625,226
20090801|2009-04-03 12:30,3,84.625,84.975,84.6,84.975,461
20090801|2009-04-03 13:00,3,85,85,84.85,84.9,126
20090801|2009-04-03 13:30,3,84.9,84.95,84.85,84.85,69
20090801|2009-04-06 09:00,6,84.825,84.9,84.45,84.725,244
20090801|2009-04-06 09:30,6,84.725,84.925,84.725,84.725,227
20090801|2009-04-06 10:00,6,84.85,85.05,84.75,85,335
20090801|2009-04-06 10:30,6,85,85.075,84.95,84.975,123
20090801|2009-04-06 11:00,6,85,85,84.875,84.9,106
20090801|2009-04-06 11:30,6,84.9,84.95,84.85,84.95,119
20090801|2009-04-06 12:00,6,84.875,84.925,84.85,84.9,47
20090801|2009-04-06 12:30,6,84.925,85.125,84.85,85.125,257
20090801|2009-04-06 13:00,6,85.15,85.175,85,85.05,89
20090801|2009-04-06 14:00,6,85,85.05,85,85.05,6
20090801|2009-04-06 14:30,6,85,85,85,85,2
20090801|2009-04-06 15:00,6,85.05,85.05,85.05,85.05,2
20090801|2009-04-06 15:30,6,84.95,84.95,84.95,84.95,3
20090801|2009-04-06 17:00,7,84.95,84.95,84.95,84.95,4
20090801|2009-04-07 03:00,7,85.075,85.075,85.075,85.075,3
20090801|2009-04-07 05:30,7,85.025,85.025,85,85,10
20090801|2009-04-07 06:00,7,85.025,85.025,85.025,85.025,2
20090801|2009-04-07 06:30,7,85,85,85,85,3
20090801|2009-04-07 07:30,7,85.125,85.125,85.1,85.1,2
20090801|2009-04-07 08:00,7,85,85,84.975,85,15
20090801|2009-04-07 08:30,7,85,85.025,84.7,84.7,81
20090801|2009-04-07 09:00,7,84.7,84.975,84.675,84.8,326
20090801|2009-04-07 09:30,7,84.825,85,84.8,84.85,131
20090801|2009-04-07 10:00,7,84.825,84.9,84.75,84.8,68
20090801|2009-04-07 10:30,7,84.75,84.95,84.75,84.85,86
20090801|2009-04-07 11:00,7,84.825,84.925,84.825,84.9,25
20090801|2009-04-07 11:30,7,84.9,85,84.875,84.875,27
20090801|2009-04-07 12:00,7,84.975,85,84.85,84.875,52
20090801|2009-04-07 12:30,7,84.8,84.825,84.675,84.7,157
20090801|2009-04-07 13:00,7,84.675,84.9,84.65,84.7,69
20090801|2009-04-07 13:30,7,84.7,84.7,84.65,84.65,50
20090801|2009-04-07 14:00,7,84.8,84.8,84.75,84.75,3
20090801|2009-04-07 14:30,7,84.75,84.8,84.75,84.8,61
20090801|2009-04-07 15:00,7,84.8,84.8,84.8,84.8,2
20090801|2009-04-07 17:30,8,84.725,84.75,84.725,84.75,5
20090801|2009-04-07 18:00,8,84.75,84.775,84.75,84.775,5
20090801|2009-04-07 18:30,8,84.7,84.7,84.7,84.7,5
20090801|2009-04-07 19:00,8,84.6,84.6,84.5,84.5,11
20090801|2009-04-07 19:30,8,84.6,84.6,84.6,84.6,5
20090801|2009-04-07 21:30,8,84.55,84.55,84.55,84.55,1
20090801|2009-04-07 22:00,8,84.575,84.575,84.575,84.575,1
20090801|2009-04-07 22:30,8,84.5,84.5,84.5,84.5,6
20090801|2009-04-07 23:00,8,84.5,84.5,84.5,84.5,5
20090801|2009-04-08 01:30,8,84.5,84.5,84.5,84.5,1
20090801|2009-04-08 02:00,8,84.45,84.45,84.45,84.45,1
20090801|2009-04-08 05:30,8,84.475,84.475,84.475,84.475,1
20090801|2009-04-08 06:00,8,84.5,84.5,84.5,84.5,13
20090801|2009-04-08 07:00,8,84.55,84.55,84.55,84.55,10
20090801|2009-04-08 07:30,8,84.625,84.75,84.625,84.75,7
20090801|2009-04-08 08:00,8,84.775,84.775,84.65,84.725,19
20090801|2009-04-08 08:30,8,84.75,84.75,84.65,84.65,12
20090801|2009-04-08 09:00,8,84.7,84.9,84.65,84.7,344
20090801|2009-04-08 09:30,8,84.7,84.875,84.7,84.875,67
20090801|2009-04-08 10:00,8,84.9,85.025,84.9,85.025,78
20090801|2009-04-08 10:30,8,85,85.05,84.975,85,57
20090801|2009-04-08 11:00,8,84.975,85,84.825,85,43
20090801|2009-04-08 11:30,8,84.9,85,84.9,85,83
20090801|2009-04-08 12:00,8,84.925,84.925,84.85,84.85,23
20090801|2009-04-08 12:30,8,84.775,84.85,84.675,84.725,168
20090801|2009-04-08 13:00,8,84.675,84.75,84.65,84.675,84
20090801|2009-04-08 13:30,8,84.7,84.7,84.65,84.65,22
20090801|2009-04-08 14:00,8,84.675,84.75,84.675,84.75,4
20090801|2009-04-08 14:30,8,84.775,84.925,84.775,84.925,6
20090801|2009-04-08 15:00,8,84.95,85,84.925,85,32
20090801|2009-04-08 15:30,8,85.025,85.075,85.025,85.075,39
20090801|2009-04-08 17:00,9,85.1,85.35,85.1,85.35,156
20090801|2009-04-08 17:30,9,85.35,85.55,85.35,85.55,161
20090801|2009-04-08 18:00,9,85.525,85.6,85.425,85.5,83
20090801|2009-04-08 18:30,9,85.45,85.45,85.4,85.4,4
20090801|2009-04-08 19:00,9,85.4,85.5,85.35,85.35,14
20090801|2009-04-08 20:00,9,85.35,85.425,85.35,85.35,41
20090801|2009-04-08 20:30,9,85.425,85.425,85.425,85.425,8
20090801|2009-04-08 21:30,9,85.425,85.425,85.425,85.425,1
20090801|2009-04-08 22:30,9,85.425,85.425,85.325,85.325,13
20090801|2009-04-09 00:00,9,85.4,85.4,85.4,85.4,10
20090801|2009-04-09 02:00,9,85.425,85.425,85.425,85.425,2
20090801|2009-04-09 02:30,9,85.425,85.425,85.425,85.425,6
20090801|2009-04-09 03:00,9,85.425,85.425,85.425,85.425,2
20090801|2009-04-09 05:00,9,85.5,85.5,85.5,85.5,2
20090801|2009-04-09 06:30,9,85.55,85.55,85.55,85.55,10
20090801|2009-04-09 07:00,9,85.55,85.625,85.55,85.625,24
20090801|2009-04-09 07:30,9,85.675,85.675,85.5,85.65,17
20090801|2009-04-09 08:00,9,85.55,85.575,85.55,85.55,20
20090801|2009-04-09 08:30,9,85.55,85.7,85.525,85.7,62
20090801|2009-04-09 09:00,9,85.65,85.7,85.4,85.45,705
20090801|2009-04-09 09:30,9,85.45,85.5,85.35,85.4,194
20090801|2009-04-09 10:00,9,85.4,85.45,85.375,85.375,151
20090801|2009-04-09 10:30,9,85.375,85.425,85.35,85.4,106
20090801|2009-04-09 11:00,9,85.4,85.5,85.4,85.425,203
20090801|2009-04-09 11:30,9,85.4,85.45,85.35,85.45,43
20090801|2009-04-09 12:00,9,85.425,85.525,85.375,85.475,99
20090801|2009-04-09 12:30,9,85.475,85.5,85.25,85.25,142
20090801|2009-04-09 13:00,9,85.275,85.35,85.2,85.35,64
20090801|2009-04-09 13:30,9,85.3,85.375,85.275,85.375,18
20090801|2009-04-09 14:30,9,85.275,85.275,85.275,85.275,2
20090801|2009-04-09 15:00,9,85.275,85.275,85.175,85.175,37
20090801|2009-04-09 15:30,9,85.275,85.275,85.025,85.025,23
20090801|2009-04-13 09:00,13,85.225,85.225,84.7,84.925,198
20090801|2009-04-13 09:30,13,84.9,85.1,84.825,84.95,160
20090801|2009-04-13 10:00,13,84.925,84.925,84.75,84.85,113
20090801|2009-04-13 10:30,13,84.825,84.875,84.8,84.825,75
20090801|2009-04-13 11:00,13,84.85,84.9,84.775,84.875,119
20090801|2009-04-13 11:30,13,84.9,84.9,84.825,84.9,7
20090801|2009-04-13 12:00,13,84.875,84.95,84.85,84.95,49
20090801|2009-04-13 12:30,13,84.95,85.3,84.95,85.3,233
20090801|2009-04-13 13:00,13,85.225,85.275,85.225,85.225,73
20090801|2009-04-13 13:30,13,85.225,85.3,85.225,85.3,23
20090801|2009-04-13 14:00,13,85.3,85.35,85.3,85.35,31
20090801|2009-04-13 14:30,13,85.35,85.375,85.35,85.375,8
20090801|2009-04-13 15:30,13,85.3,85.325,85.275,85.275,9
20090801|2009-04-13 17:00,14,85.2,85.2,85.2,85.2,1
20090801|2009-04-13 17:30,14,85.175,85.175,85.175,85.175,4
20090801|2009-04-13 18:00,14,85.25,85.25,85.25,85.25,2
20090801|2009-04-13 19:30,14,85.2,85.2,85.2,85.2,2
20090801|2009-04-13 20:00,14,85.225,85.225,85.225,85.225,1
20090801|2009-04-14 03:30,14,85.25,85.25,85.25,85.25,1
20090801|2009-04-14 05:30,14,85.3,85.325,85.3,85.325,10
20090801|2009-04-14 06:30,14,85.325,85.35,85.3,85.35,13
20090801|2009-04-14 07:00,14,85.4,85.4,85.4,85.4,23
20090801|2009-04-14 07:30,14,85.4,85.4,85.125,85.125,11
20090801|2009-04-14 08:00,14,85.2,85.2,85.1,85.1,41
20090801|2009-04-14 08:30,14,85.1,85.1,85,85,75
20090801|2009-04-14 09:00,14,84.95,85,84.825,84.95,97
20090801|2009-04-14 09:30,14,85,85.175,84.95,85.05,248
20090801|2009-04-14 10:00,14,84.95,85,84.875,85,102
20090801|2009-04-14 10:30,14,85,85.05,84.925,85,69
20090801|2009-04-14 11:00,14,85.025,85.075,84.85,84.975,55
20090801|2009-04-14 11:30,14,85.025,85.025,84.85,84.85,96
20090801|2009-04-14 12:00,14,84.85,84.875,84.725,84.725,118
20090801|2009-04-14 12:30,14,84.725,84.8,84.35,84.425,206
20090801|2009-04-14 13:00,14,84.45,84.5,84.35,84.45,63
20090801|2009-04-14 13:30,14,84.45,84.45,84.45,84.45,11
20090801|2009-04-14 14:00,14,84.45,84.45,84.4,84.4,2
20090801|2009-04-14 15:00,14,84.35,84.55,84.35,84.55,21
20090801|2009-04-14 15:30,14,84.525,84.55,84.525,84.55,12
20090801|2009-04-14 18:00,15,84.75,84.75,84.75,84.75,1
20090801|2009-04-14 19:00,15,84.75,84.75,84.75,84.75,1
20090801|2009-04-14 19:30,15,84.8,84.8,84.8,84.8,4
20090801|2009-04-14 20:00,15,84.85,84.85,84.85,84.85,1
20090801|2009-04-14 20:30,15,84.75,84.75,84.75,84.75,1
20090801|2009-04-14 21:00,15,84.775,84.775,84.775,84.775,1
20090801|2009-04-15 02:00,15,84.675,84.675,84.675,84.675,2
20090801|2009-04-15 03:00,15,84.875,84.875,84.875,84.875,15
20090801|2009-04-15 05:00,15,84.9,84.9,84.9,84.9,4
20090801|2009-04-15 05:30,15,84.775,84.775,84.475,84.475,60
20090801|2009-04-15 06:30,15,84.7,84.7,84.7,84.7,1
20090801|2009-04-15 07:00,15,84.75,84.75,84.75,84.75,5
20090801|2009-04-15 07:30,15,84.8,84.85,84.8,84.8,22
20090801|2009-04-15 08:00,15,84.825,84.85,84.8,84.8,18
20090801|2009-04-15 08:30,15,84.8,84.9,84.8,84.9,16
20090801|2009-04-15 09:00,15,84.9,84.975,84.7,84.85,184
20090801|2009-04-15 09:30,15,84.85,84.9,84.7,84.7,195
20090801|2009-04-15 10:00,15,84.775,84.775,84.675,84.75,81
20090801|2009-04-15 10:30,15,84.775,85,84.775,84.975,163
20090801|2009-04-15 11:00,15,85,85.1,84.875,85.025,317
20090801|2009-04-15 11:30,15,85.075,85.2,85.025,85.15,115
20090801|2009-04-15 12:00,15,85.175,85.3,85.15,85.2,146
20090801|2009-04-15 12:30,15,85.2,85.25,85.025,85.2,87
20090801|2009-04-15 13:00,15,85.175,85.3,85.175,85.3,99
20090801|2009-04-15 13:30,15,85.3,85.375,85.275,85.375,177
20090801|2009-04-15 14:00,15,85.375,85.4,85.35,85.4,75
20090801|2009-04-15 14:30,15,85.425,85.65,85.425,85.525,336
20090801|2009-04-15 15:00,15,85.65,85.7,85.6,85.6,64
20090801|2009-04-15 15:30,15,85.7,85.725,85.575,85.575,38
20090801|2009-04-15 17:00,16,85.7,85.725,85.7,85.725,16
20090801|2009-04-15 17:30,16,85.725,85.725,85.65,85.65,20
20090801|2009-04-15 18:00,16,85.6,85.6,85.6,85.6,7
20090801|2009-04-15 18:30,16,85.525,85.6,85.525,85.6,12
20090801|2009-04-15 19:00,16,85.65,85.65,85.65,85.65,9
20090801|2009-04-15 19:30,16,85.65,85.65,85.65,85.65,5
20090801|2009-04-15 21:00,16,85.65,85.65,85.65,85.65,1
20090801|2009-04-15 21:30,16,85.675,85.675,85.675,85.675,4
20090801|2009-04-15 22:00,16,85.675,85.675,85.675,85.675,4
20090801|2009-04-15 22:30,16,85.55,85.55,85.55,85.55,3
20090801|2009-04-15 23:30,16,85.525,85.525,85.5,85.5,4
20090801|2009-04-16 00:30,16,85.55,85.55,85.55,85.55,1
20090801|2009-04-16 03:00,16,85.6,85.6,85.6,85.6,1
20090801|2009-04-16 04:00,16,85.6,85.6,85.6,85.6,1
20090801|2009-04-16 05:00,16,85.6,85.6,85.6,85.6,8
20090801|2009-04-16 06:30,16,85.675,85.675,85.6,85.6,3
20090801|2009-04-16 07:00,16,85.525,85.525,85.5,85.5,26
20090801|2009-04-16 07:30,16,85.65,85.7,85.65,85.7,18
20090801|2009-04-16 08:00,16,85.6,85.7,85.575,85.6,19
20090801|2009-04-16 08:30,16,85.65,85.75,85.6,85.75,134
20090801|2009-04-16 09:00,16,85.75,85.825,85.575,85.75,246
20090801|2009-04-16 09:30,16,85.8,85.8,85.575,85.6,183
20090801|2009-04-16 10:00,16,85.625,85.75,85.525,85.55,89
20090801|2009-04-16 10:30,16,85.55,85.55,85.4,85.475,126
20090801|2009-04-16 11:00,16,85.475,85.475,85.1,85.1,96
20090801|2009-04-16 11:30,16,85.05,85.25,85.025,85.25,137
20090801|2009-04-16 12:00,16,85.275,85.325,85.15,85.325,51
20090801|2009-04-16 12:30,16,85.25,85.25,84.875,85.25,135
20090801|2009-04-16 13:00,16,85.3,85.425,85.3,85.425,99
20090801|2009-04-16 13:30,16,85.45,85.5,85.45,85.5,4
20090801|2009-04-16 14:00,16,85.575,85.575,85.575,85.575,2
20090801|2009-04-16 14:30,16,85.5,85.5,85.5,85.5,10
20090801|2009-04-16 17:00,17,85.375,85.375,85.375,85.375,2
20090801|2009-04-16 17:30,17,85.4,85.4,85.4,85.4,3
20090801|2009-04-16 18:30,17,85.4,85.4,85.4,85.4,7
20090801|2009-04-16 19:00,17,85.375,85.375,85.375,85.375,2
20090801|2009-04-16 19:30,17,85.35,85.35,85.35,85.35,3
20090801|2009-04-16 20:30,17,85.375,85.375,85.375,85.375,1
20090801|2009-04-16 21:00,17,85.375,85.375,85.35,85.35,33
20090801|2009-04-16 22:30,17,85.45,85.5,85.45,85.5,56
20090801|2009-04-17 03:00,17,85.425,85.425,85.425,85.425,2
20090801|2009-04-17 05:00,17,85.45,85.45,85.45,85.45,5
20090801|2009-04-17 05:30,17,85.425,85.475,85.425,85.475,9
20090801|2009-04-17 06:00,17,85.475,85.5,85.475,85.475,11
20090801|2009-04-17 07:00,17,85.5,85.525,85.5,85.525,5
20090801|2009-04-17 07:30,17,85.525,85.525,85.45,85.45,59
20090801|2009-04-17 08:00,17,85.45,85.475,85.45,85.45,23
20090801|2009-04-17 08:30,17,85.425,85.55,85.425,85.55,49
20090801|2009-04-17 09:00,17,85.525,85.55,84.775,84.85,281
20090801|2009-04-17 09:30,17,84.85,85.05,84.725,85,268
20090801|2009-04-17 10:00,17,84.95,85.1,84.825,84.95,143
20090801|2009-04-17 10:30,17,84.95,85.025,84.85,85.025,84
20090801|2009-04-17 11:00,17,85,85.1,85,85.1,99
20090801|2009-04-17 11:30,17,85.075,85.1,84.925,84.975,46
20090801|2009-04-17 12:00,17,85,85,84.9,85,49
20090801|2009-04-17 12:30,17,85,85.075,84.725,84.85,205
20090801|2009-04-17 13:00,17,84.85,85.075,84.75,84.95,387
20090801|2009-04-17 13:30,17,84.85,85,84.85,85,78
20090801|2009-04-20 09:00,20,84.5,84.5,83.65,83.75,357
20090801|2009-04-20 09:30,20,83.675,83.7,82.975,83.225,461
20090801|2009-04-20 10:00,20,83.225,83.425,83.15,83.35,145
20090801|2009-04-20 10:30,20,83.35,83.4,83.3,83.35,168
20090801|2009-04-20 11:00,20,83.3,83.45,83.225,83.4,72
20090801|2009-04-20 11:30,20,83.4,83.45,83.3,83.375,112
20090801|2009-04-20 12:00,20,83.4,83.4,83.025,83.025,296
20090801|2009-04-20 12:30,20,83,83.225,83,83.15,397
20090801|2009-04-20 13:00,20,83.175,83.25,83.175,83.225,118
20090801|2009-04-20 13:30,20,83.25,83.275,83.225,83.25,32
20090801|2009-04-20 14:00,20,83.2,83.3,83.15,83.3,103
20090801|2009-04-20 14:30,20,83.225,83.3,83.2,83.3,6
20090801|2009-04-20 15:00,20,83.275,83.375,83.25,83.35,17
20090801|2009-04-20 18:30,21,83.55,83.55,83.55,83.55,2
20090801|2009-04-20 19:00,21,83.4,83.4,83.4,83.4,2
20090801|2009-04-20 19:30,21,83.4,83.4,83.4,83.4,1
20090801|2009-04-20 21:00,21,83.5,83.5,83.5,83.5,3
20090801|2009-04-20 21:30,21,83.5,83.5,83.5,83.5,1
20090801|2009-04-20 22:00,21,83.5,83.5,83.5,83.5,4
20090801|2009-04-20 22:30,21,83.55,83.625,83.55,83.625,6
20090801|2009-04-21 05:30,21,83.525,83.525,83.475,83.475,6
20090801|2009-04-21 06:00,21,83.475,83.5,83.45,83.45,18
20090801|2009-04-21 07:00,21,83.4,83.4,83.4,83.4,10
20090801|2009-04-21 07:30,21,83.4,83.475,83.375,83.375,16
20090801|2009-04-21 08:00,21,83.375,83.5,83.3,83.4,26
20090801|2009-04-21 08:30,21,83.425,83.525,83.2,83.45,34
20090801|2009-04-21 09:00,21,83.5,83.575,83.275,83.5,117
20090801|2009-04-21 09:30,21,83.55,83.8,83.525,83.575,126
20090801|2009-04-21 10:00,21,83.625,83.7,83.55,83.6,90
20090801|2009-04-21 10:30,21,83.6,83.675,83.575,83.675,55
20090801|2009-04-21 11:00,21,83.65,83.65,83.575,83.575,10
20090801|2009-04-21 11:30,21,83.625,83.675,83.625,83.675,14
20090801|2009-04-21 12:00,21,83.65,83.65,83.5,83.5,77
20090801|2009-04-21 12:30,21,83.425,83.625,83.425,83.575,98
20090801|2009-04-21 13:00,21,83.5,83.625,83.5,83.525,62
20090801|2009-04-21 13:30,21,83.525,83.575,83.525,83.575,43
20090801|2009-04-21 14:00,21,83.6,83.65,83.6,83.65,51
20090801|2009-04-21 14:30,21,83.65,83.65,83.65,83.65,3
20090801|2009-04-21 15:00,21,83.575,83.575,83.575,83.575,3
20090801|2009-04-21 15:30,21,83.6,83.625,83.6,83.625,6
20090801|2009-04-21 17:00,22,83.8,83.8,83.65,83.65,4
20090801|2009-04-21 18:00,22,83.7,83.7,83.7,83.7,9
20090801|2009-04-21 19:00,22,83.7,83.7,83.7,83.7,1
20090801|2009-04-21 19:30,22,83.625,83.625,83.6,83.625,7
20090801|2009-04-21 20:30,22,83.65,83.65,83.65,83.65,1
20090801|2009-04-22 05:00,22,83.675,83.675,83.675,83.675,2
20090801|2009-04-22 06:30,22,83.7,83.7,83.7,83.7,1
20090801|2009-04-22 07:00,22,83.7,83.7,83.525,83.525,13
20090801|2009-04-22 07:30,22,83.55,83.55,83.4,83.4,68
20090801|2009-04-22 08:00,22,83.525,83.55,83.475,83.5,24
20090801|2009-04-22 08:30,22,83.525,83.525,83.475,83.5,83
20090801|2009-04-22 09:00,22,83.525,83.6,83.3,83.525,220
20090801|2009-04-22 09:30,22,83.5,83.5,83.1,83.225,284
20090801|2009-04-22 10:00,22,83.225,83.225,83.05,83.15,330
20090801|2009-04-22 10:30,22,83.125,83.425,83.125,83.4,246
20090801|2009-04-22 11:00,22,83.45,83.65,83.45,83.625,174
20090801|2009-04-22 11:30,22,83.45,83.45,83.275,83.45,58
20090801|2009-04-22 12:00,22,83.475,83.5,83.35,83.4,53
20090801|2009-04-22 12:30,22,83.425,83.5,83.25,83.25,89
20090801|2009-04-22 13:00,22,83.3,83.35,83.275,83.35,59
20090801|2009-04-22 13:30,22,83.35,83.375,83.35,83.375,8
20090801|2009-04-22 14:00,22,83.375,83.4,83.3,83.3,21
20090801|2009-04-22 14:30,22,83.3,83.35,83.275,83.275,8
20090801|2009-04-22 15:00,22,83.25,83.25,83.15,83.15,24
20090801|2009-04-22 15:30,22,83.1,83.1,83.075,83.075,11
20090801|2009-04-22 17:00,23,83.05,83.05,83.05,83.05,68
20090801|2009-04-22 17:30,23,83.05,83.05,83.05,83.05,50
20090801|2009-04-22 18:00,23,83.05,83.1,83.05,83.05,3
20090801|2009-04-22 18:30,23,83.1,83.1,83.1,83.1,1
20090801|2009-04-22 19:00,23,83.1,83.1,83.1,83.1,1
20090801|2009-04-22 19:30,23,83.1,83.1,83.05,83.1,6
20090801|2009-04-22 20:00,23,83.05,83.05,83.05,83.05,10
20090801|2009-04-22 20:30,23,83.05,83.05,83.05,83.05,2
20090801|2009-04-22 21:00,23,83.05,83.05,83.05,83.05,2
20090801|2009-04-23 00:00,23,83.05,83.05,83.05,83.05,3
20090801|2009-04-23 01:00,23,83.1,83.1,83.1,83.1,2
20090801|2009-04-23 02:30,23,83.1,83.1,83.1,83.1,1
20090801|2009-04-23 03:00,23,83.075,83.075,83.075,83.075,2
20090801|2009-04-23 03:30,23,83.05,83.05,83.05,83.05,11
20090801|2009-04-23 04:30,23,83.075,83.075,83.075,83.075,3
20090801|2009-04-23 05:00,23,83.1,83.1,83.1,83.1,2
20090801|2009-04-23 06:00,23,83.175,83.175,83.175,83.175,4
20090801|2009-04-23 06:30,23,83.175,83.225,83.175,83.225,12
20090801|2009-04-23 07:00,23,83.225,83.225,83.225,83.225,9
20090801|2009-04-23 07:30,23,83.25,83.25,83.25,83.25,1
20090801|2009-04-23 08:00,23,83.25,83.275,83.175,83.275,17
20090801|2009-04-23 08:30,23,83.175,83.25,83.15,83.15,45
20090801|2009-04-23 09:00,23,83.15,83.925,83,83.775,267
20090801|2009-04-23 09:30,23,83.8,84.15,83.75,84.1,156
20090801|2009-04-23 10:00,23,84.125,84.325,83.8,83.95,238
20090801|2009-04-23 10:30,23,84.025,84.075,83.85,83.85,84
20090801|2009-04-23 11:00,23,83.85,83.975,83.825,83.9,90
20090801|2009-04-23 11:30,23,83.9,83.9,83.65,83.675,43
20090801|2009-04-23 12:00,23,83.65,83.75,83.375,83.725,251
20090801|2009-04-23 12:30,23,83.7,83.775,83.5,83.675,108
20090801|2009-04-23 13:00,23,83.7,83.725,83.625,83.65,126
20090801|2009-04-23 13:30,23,83.65,83.7,83.55,83.6,49
20090801|2009-04-23 14:00,23,83.65,83.7,83.6,83.675,9
20090801|2009-04-23 14:30,23,83.65,83.65,83.65,83.65,1
20090801|2009-04-23 15:00,23,83.7,83.7,83.7,83.7,2
20090801|2009-04-23 15:30,23,83.675,83.675,83.625,83.625,9
20090801|2009-04-23 17:00,24,83.25,83.45,83.25,83.45,7
20090801|2009-04-23 17:30,24,83.375,83.375,83.35,83.35,10
20090801|2009-04-23 21:00,24,83.5,83.5,83.5,83.5,5
20090801|2009-04-24 01:30,24,83.5,83.5,83.5,83.5,1
20090801|2009-04-24 02:00,24,83.5,83.5,83.5,83.5,1
20090801|2009-04-24 05:30,24,83.675,83.7,83.675,83.7,11
20090801|2009-04-24 07:00,24,83.675,83.75,83.675,83.725,3
20090801|2009-04-24 07:30,24,83.675,83.675,83.625,83.65,11
20090801|2009-04-24 08:00,24,83.725,83.725,83.725,83.725,1
20090801|2009-04-24 08:30,24,83.8,83.85,83.7,83.7,26
20090801|2009-04-24 09:00,24,83.675,83.775,83.425,83.55,180
20090801|2009-04-24 09:30,24,83.525,83.975,83.525,83.825,189
20090801|2009-04-24 10:00,24,83.85,83.85,83.6,83.6,130
20090801|2009-04-24 10:30,24,83.575,83.75,83.325,83.375,213
20090801|2009-04-24 11:00,24,83.3,83.35,82.925,83.225,355
20090801|2009-04-24 11:30,24,83.3,83.55,83.3,83.45,108
20090801|2009-04-24 12:00,24,83.35,83.35,83.25,83.35,20
20090801|2009-04-24 12:30,24,83.325,83.35,83.075,83.075,149
20090801|2009-04-24 13:00,24,83.025,83.2,82.95,82.95,112
20090801|2009-04-24 13:30,24,82.975,83.1,82.975,83.025,12
20090801|2009-04-27 09:00,27,82.5,82.55,81.75,82.5,1174
20090801|2009-04-27 09:30,27,82.525,83.425,82.525,83.2,453
20090801|2009-04-27 10:00,27,83.25,83.55,83,83.2,161
20090801|2009-04-27 10:30,27,83.15,83.25,83.075,83.2,77
20090801|2009-04-27 11:00,27,83.2,83.25,82.975,83.15,103
20090801|2009-04-27 11:30,27,83,83,82.675,82.775,97
20090801|2009-04-27 12:00,27,82.8,82.9,82.525,82.55,164
20090801|2009-04-27 12:30,27,82.65,82.9,82.25,82.3,138
20090801|2009-04-27 13:00,27,82.3,82.35,82.225,82.275,270
20090801|2009-04-27 13:30,27,82.275,82.275,82.225,82.275,20
20090801|2009-04-27 14:30,27,82.25,82.25,82.225,82.225,4
20090801|2009-04-27 15:00,27,82.225,82.3,82.225,82.3,4
20090801|2009-04-27 15:30,27,82.3,82.3,82.225,82.3,19
20090801|2009-04-27 17:00,28,82.35,82.5,82.35,82.475,8
20090801|2009-04-27 18:00,28,82.6,82.6,82.6,82.6,5
20090801|2009-04-27 18:30,28,82.6,82.6,82.6,82.6,1
20090801|2009-04-27 19:00,28,82.5,82.5,82.5,82.5,2
20090801|2009-04-27 20:00,28,82.575,82.575,82.575,82.575,1
20090801|2009-04-27 21:30,28,82.5,82.5,82.5,82.5,1
20090801|2009-04-27 23:00,28,82.5,82.5,82.45,82.45,3
20090801|2009-04-27 23:30,28,82.45,82.45,82.4,82.4,14
20090801|2009-04-28 00:00,28,82.35,82.35,82.35,82.35,9
20090801|2009-04-28 01:00,28,82.35,82.35,82.35,82.35,1
20090801|2009-04-28 01:30,28,82.3,82.3,82.3,82.3,30
20090801|2009-04-28 02:00,28,82.35,82.35,82.35,82.35,4
20090801|2009-04-28 02:30,28,82.3,82.3,82.3,82.3,6
20090801|2009-04-28 03:00,28,82.3,82.3,82.3,82.3,2
20090801|2009-04-28 04:00,28,82.3,82.3,82.3,82.3,15
20090801|2009-04-28 04:30,28,82.275,82.275,82.275,82.275,2
20090801|2009-04-28 05:00,28,82.275,82.275,82.275,82.275,5
20090801|2009-04-28 05:30,28,82.25,82.3,82.25,82.3,19
20090801|2009-04-28 06:00,28,82.3,82.3,82.3,82.3,25
20090801|2009-04-28 06:30,28,82.3,82.3,82.3,82.3,7
20090801|2009-04-28 07:00,28,82.275,82.275,82.25,82.275,3
20090801|2009-04-28 07:30,28,82.25,82.3,82.25,82.3,146
20090801|2009-04-28 08:00,28,82.25,82.4,82.25,82.4,168
20090801|2009-04-28 08:30,28,82.4,82.45,82.3,82.45,193
20090801|2009-04-28 09:00,28,82.45,82.825,82.3,82.725,329
20090801|2009-04-28 09:30,28,82.675,82.7,82.45,82.5,96
20090801|2009-04-28 10:00,28,82.5,82.5,82.25,82.45,403
20090801|2009-04-28 10:30,28,82.4,82.45,82.3,82.35,115
20090801|2009-04-28 11:00,28,82.275,82.55,82.15,82.5,314
20090801|2009-04-28 11:30,28,82.475,82.55,82.375,82.525,75
20090801|2009-04-28 12:00,28,82.5,82.675,82.45,82.5,49
20090801|2009-04-28 12:30,28,82.65,82.65,82.25,82.325,101
20090801|2009-04-28 13:00,28,82.3,82.4,82.3,82.375,30
20090801|2009-04-28 13:30,28,82.35,82.35,82.3,82.3,51
20090801|2009-04-28 14:00,28,82.35,82.35,82.35,82.35,7
20090801|2009-04-28 14:30,28,82.3,82.3,82.275,82.3,8
20090801|2009-04-28 15:00,28,82.275,82.275,82.25,82.25,6
20090801|2009-04-28 15:30,28,82.25,82.25,82.25,82.25,2
20090801|2009-04-28 17:00,29,82.3,82.3,82.275,82.275,2
20090801|2009-04-28 17:30,29,82.35,82.35,82.35,82.35,1
20090801|2009-04-28 18:00,29,82.35,82.35,82.275,82.275,2
20090801|2009-04-28 19:30,29,82.4,82.4,82.4,82.4,5
20090801|2009-04-28 20:00,29,82.4,82.4,82.4,82.4,5
20090801|2009-04-28 22:00,29,82.4,82.425,82.4,82.425,17
20090801|2009-04-29 01:00,29,82.425,82.425,82.425,82.425,3
20090801|2009-04-29 01:30,29,82.45,82.45,82.45,82.45,1
20090801|2009-04-29 03:30,29,82.45,82.45,82.45,82.45,3
20090801|2009-04-29 04:00,29,82.3,82.3,82.3,82.3,5
20090801|2009-04-29 05:00,29,82.3,82.3,82.3,82.3,5
20090801|2009-04-29 05:30,29,82.3,82.3,82.3,82.3,18
20090801|2009-04-29 06:00,29,82.3,82.3,82.275,82.275,2
20090801|2009-04-29 06:30,29,82.35,82.35,82.3,82.3,22
20090801|2009-04-29 07:00,29,82.35,82.45,82.35,82.45,12
20090801|2009-04-29 07:30,29,82.45,82.475,82.45,82.475,49
20090801|2009-04-29 08:00,29,82.475,82.5,82.4,82.5,28
20090801|2009-04-29 08:30,29,82.5,82.525,82.425,82.5,45
20090801|2009-04-29 09:00,29,82.5,83.05,82.475,83,468
20090801|2009-04-29 09:30,29,83,83.075,82.825,82.95,316
20090801|2009-04-29 10:00,29,82.975,83.05,82.85,83.025,250
20090801|2009-04-29 10:30,29,83.05,83.125,82.975,83.05,162
20090801|2009-04-29 11:00,29,83.05,83.45,83.05,83.375,364
20090801|2009-04-29 11:30,29,83.325,83.45,83.225,83.225,82
20090801|2009-04-29 12:00,29,83.25,83.35,83.2,83.3,76
20090801|2009-04-29 12:30,29,83.2,83.35,83.15,83.35,106
20090801|2009-04-29 13:00,29,83.3,83.45,83.225,83.4,142
20090801|2009-04-29 13:30,29,83.425,83.45,83.4,83.45,7
20090801|2009-04-29 14:00,29,83.4,83.4,83.4,83.4,10
20090801|2009-04-29 14:30,29,83.4,83.4,83.4,83.4,14
20090801|2009-04-29 15:00,29,83.35,83.35,83.35,83.35,8
20090801|2009-04-29 15:30,29,83.35,83.4,83.35,83.35,6
20090801|2009-04-29 17:00,30,83.25,83.325,83.2,83.325,11
20090801|2009-04-29 17:30,30,83.325,83.325,83.2,83.2,20
20090801|2009-04-29 19:30,30,83.225,83.225,83.225,83.225,1
20090801|2009-04-29 20:30,30,83.2,83.2,83.2,83.2,1
20090801|2009-04-29 21:30,30,83.15,83.15,83.15,83.15,2
20090801|2009-04-29 22:00,30,83.15,83.15,83.15,83.15,1
20090801|2009-04-30 05:30,30,83.3,83.325,83.225,83.225,10
20090801|2009-04-30 06:00,30,83.325,83.325,83.25,83.25,16
20090801|2009-04-30 06:30,30,83.375,83.4,83.375,83.4,3
20090801|2009-04-30 07:00,30,83.4,83.4,83.4,83.4,1
20090801|2009-04-30 07:30,30,83.35,83.35,83.25,83.275,45
20090801|2009-04-30 08:00,30,83.275,83.3,83.225,83.3,85
20090801|2009-04-30 08:30,30,83.3,83.3,83.225,83.3,69
20090801|2009-04-30 09:00,30,83.225,83.425,82.825,82.85,613
20090801|2009-04-30 09:30,30,82.85,82.9,82.375,82.6,880
20090801|2009-04-30 10:00,30,82.6,82.65,82.375,82.5,240
20090801|2009-04-30 10:30,30,82.475,82.5,82.125,82.125,391
20090801|2009-04-30 11:00,30,82.175,82.525,82.15,82.3,97
20090801|2009-04-30 11:30,30,82.4,82.5,82.375,82.425,77
20090801|2009-04-30 12:00,30,82.45,82.45,82.3,82.4,66
20090801|2009-04-30 12:30,30,82.4,82.7,82.3,82.7,466
20090801|2009-04-30 13:00,30,82.65,82.65,82.425,82.425,105
20090801|2009-04-30 13:30,30,82.425,82.6,82.4,82.525,5
20090801|2009-04-30 14:00,30,82.45,82.45,82.4,82.425,8
20090801|2009-04-30 14:30,30,82.3,82.325,82.275,82.275,9
20090801|2009-04-30 15:00,30,82.275,82.3,82.275,82.3,10
20090801|2009-04-30 15:30,30,82.275,82.275,82.25,82.25,12
20090801|2009-04-30 18:00,1,82.45,82.55,82.4,82.4,17
20090801|2009-04-30 20:00,1,82.325,82.325,82.325,82.325,1
20090801|2009-04-30 20:30,1,82.35,82.35,82.325,82.325,4
20090801|2009-04-30 21:30,1,82.375,82.4,82.375,82.4,2
20090801|2009-04-30 22:30,1,82.4,82.4,82.4,82.4,1
20090801|2009-04-30 23:00,1,82.325,82.325,82.325,82.325,1
20090801|2009-05-01 03:30,1,82.5,82.5,82.5,82.5,1
20090801|2009-05-01 06:00,1,82.55,82.55,82.55,82.55,10
20090801|2009-05-01 06:30,1,82.525,82.6,82.525,82.6,23
20090801|2009-05-01 07:00,1,82.6,82.65,82.6,82.65,18
20090801|2009-05-01 07:30,1,82.65,82.7,82.65,82.7,23
20090801|2009-05-01 08:00,1,82.7,82.7,82.55,82.65,21
20090801|2009-05-01 08:30,1,82.65,82.65,82.575,82.575,21
20090801|2009-05-01 09:00,1,82.6,82.8,82.5,82.8,321
20090801|2009-05-01 09:30,1,82.7,82.85,82.65,82.775,153
20090801|2009-05-01 10:00,1,82.8,83,82.8,82.95,114
20090801|2009-05-01 10:30,1,82.925,82.975,82.85,82.85,58
20090801|2009-05-01 11:00,1,82.8,82.925,82.8,82.925,127
20090801|2009-05-01 11:30,1,82.85,82.95,82.8,82.85,128
20090801|2009-05-01 12:00,1,82.85,82.875,82.4,82.4,190
20090801|2009-05-01 12:30,1,82.425,82.475,82.1,82.175,403
20090801|2009-05-01 13:00,1,82.25,82.3,82.1,82.2,285
20090801|2009-05-01 13:30,1,82.2,82.3,82.175,82.3,31
20090801|2009-05-04 09:00,4,82.075,82.5,81.95,82.125,667
20090801|2009-05-04 09:30,4,82.2,82.325,82.15,82.325,140
20090801|2009-05-04 10:00,4,82.3,82.55,82.3,82.35,160
20090801|2009-05-04 10:30,4,82.325,82.325,82.175,82.2,148
20090801|2009-05-04 11:00,4,82.175,82.175,82.05,82.075,66
20090801|2009-05-04 11:30,4,82.125,82.25,82.1,82.2,56
20090801|2009-05-04 12:00,4,82.15,82.175,82.075,82.1,100
20090801|2009-05-04 12:30,4,82.1,82.15,82,82.15,202
20090801|2009-05-04 13:00,4,82.125,82.175,82.075,82.125,167
20090801|2009-05-04 13:30,4,82.15,82.15,82.125,82.125,27
20090801|2009-05-04 14:00,4,82.125,82.15,82.1,82.15,12
20090801|2009-05-04 14:30,4,82.2,82.2,82.15,82.175,6
20090801|2009-05-04 15:00,4,82.2,82.2,82.15,82.15,52
20090801|2009-05-04 15:30,4,82.1,82.1,82.1,82.1,18
20090801|2009-05-04 17:00,5,82.1,82.1,82.1,82.1,1
20090801|2009-05-04 18:30,5,82.2,82.2,82.2,82.2,2
20090801|2009-05-04 22:30,5,82.225,82.225,82.225,82.225,1
20090801|2009-05-04 23:30,5,82.225,82.225,82.225,82.225,3
20090801|2009-05-05 03:00,5,82.125,82.125,82.125,82.125,17
20090801|2009-05-05 03:30,5,82.125,82.225,82.125,82.225,26
20090801|2009-05-05 04:00,5,82.225,82.225,82.225,82.225,5
20090801|2009-05-05 05:30,5,82.125,82.125,82.125,82.125,1
20090801|2009-05-05 06:30,5,82.2,82.2,82.2,82.2,10
20090801|2009-05-05 07:30,5,82.25,82.3,82.25,82.3,2
20090801|2009-05-05 08:00,5,82.35,82.6,82.35,82.425,25
20090801|2009-05-05 08:30,5,82.425,82.575,82.425,82.55,164
20090801|2009-05-05 09:00,5,82.55,82.6,82.375,82.45,321
20090801|2009-05-05 09:30,5,82.45,82.45,82.325,82.4,377
20090801|2009-05-05 10:00,5,82.375,82.425,82.325,82.425,156
20090801|2009-05-05 10:30,5,82.475,82.475,82.35,82.425,88
20090801|2009-05-05 11:00,5,82.375,82.45,82.375,82.425,136
20090801|2009-05-05 11:30,5,82.425,82.45,82.4,82.4,90
20090801|2009-05-05 12:00,5,82.35,82.4,82.325,82.375,165
20090801|2009-05-05 12:30,5,82.375,82.45,82.275,82.275,211
20090801|2009-05-05 13:00,5,82.3,82.4,82.275,82.325,85
20090801|2009-05-05 13:30,5,82.375,82.375,82.325,82.325,7
20090801|2009-05-05 14:00,5,82.35,82.45,82.35,82.45,5
20090801|2009-05-05 14:30,5,82.4,82.45,82.4,82.425,44
20090801|2009-05-05 15:00,5,82.5,82.5,82.5,82.5,2
20090801|2009-05-05 17:00,6,82.5,82.575,82.5,82.575,10
20090801|2009-05-05 17:30,6,82.55,82.6,82.55,82.6,9
20090801|2009-05-05 18:00,6,82.6,82.6,82.575,82.575,3
20090801|2009-05-05 18:30,6,82.6,82.6,82.575,82.575,5
20090801|2009-05-05 19:30,6,82.625,82.625,82.625,82.625,1
20090801|2009-05-05 20:00,6,82.575,82.575,82.575,82.575,1
20090801|2009-05-05 20:30,6,82.55,82.55,82.55,82.55,4
20090801|2009-05-05 21:00,6,82.55,82.55,82.425,82.425,15
20090801|2009-05-05 21:30,6,82.425,82.525,82.425,82.425,6
20090801|2009-05-05 23:00,6,82.5,82.5,82.45,82.45,3
20090801|2009-05-05 23:30,6,82.4,82.4,82.4,82.4,2
20090801|2009-05-06 03:00,6,82.425,82.45,82.425,82.45,2
20090801|2009-05-06 03:30,6,82.5,82.5,82.5,82.5,5
20090801|2009-05-06 04:30,6,82.6,82.6,82.6,82.6,2
20090801|2009-05-06 06:30,6,82.55,82.55,82.55,82.55,1
20090801|2009-05-06 07:00,6,82.55,82.625,82.55,82.625,29
20090801|2009-05-06 07:30,6,82.6,83.025,82.6,82.925,199
20090801|2009-05-06 08:00,6,83,83.05,82.875,82.9,110
20090801|2009-05-06 08:30,6,82.925,83.025,82.9,83,52
20090801|2009-05-06 09:00,6,83.05,83.075,82.85,82.95,306
20090801|2009-05-06 09:30,6,82.95,83,82.825,82.875,126
20090801|2009-05-06 10:00,6,82.85,82.85,82.65,82.65,208
20090801|2009-05-06 10:30,6,82.65,82.7,82.55,82.65,267
20090801|2009-05-06 11:00,6,82.65,82.725,82.65,82.65,165
20090801|2009-05-06 11:30,6,82.625,82.625,82.4,82.575,225
20090801|2009-05-06 12:00,6,82.475,82.475,82.25,82.35,247
20090801|2009-05-06 12:30,6,82.3,82.5,82.25,82.3,401
20090801|2009-05-06 13:00,6,82.3,82.5,82.3,82.45,120
20090801|2009-05-06 13:30,6,82.5,82.525,82.45,82.5,39
20090801|2009-05-06 14:00,6,82.425,82.425,82.425,82.425,6
20090801|2009-05-06 14:30,6,82.475,82.475,82.4,82.4,21
20090801|2009-05-06 15:00,6,82.4,82.45,82.4,82.45,41
20090801|2009-05-06 17:00,7,82.475,82.475,82.475,82.475,5
20090801|2009-05-06 18:00,7,82.475,82.475,82.475,82.475,1
20090801|2009-05-06 19:00,7,82.375,82.375,82.375,82.375,1
20090801|2009-05-06 20:00,7,82.5,82.5,82.5,82.5,2
20090801|2009-05-06 20:30,7,82.5,82.5,82.4,82.4,4
20090801|2009-05-07 01:30,7,82.4,82.4,82.4,82.4,5
20090801|2009-05-07 03:00,7,82.4,82.425,82.4,82.425,5
20090801|2009-05-07 04:00,7,82.375,82.375,82.35,82.35,14
20090801|2009-05-07 05:00,7,82.4,82.4,82.4,82.4,1
20090801|2009-05-07 05:30,7,82.5,82.525,82.5,82.525,5
20090801|2009-05-07 06:00,7,82.525,82.775,82.525,82.75,29
20090801|2009-05-07 07:00,7,82.675,82.725,82.6,82.725,32
20090801|2009-05-07 07:30,7,82.625,82.675,82.6,82.675,8
20090801|2009-05-07 08:00,7,82.625,82.7,82.6,82.6,30
20090801|2009-05-07 08:30,7,82.6,82.65,82.55,82.6,55
20090801|2009-05-07 09:00,7,82.6,82.65,81.825,81.825,910
20090801|2009-05-07 09:30,7,81.875,82.025,81.75,81.925,527
20090801|2009-05-07 10:00,7,81.95,82.075,81.85,81.9,246
20090801|2009-05-07 10:30,7,81.9,82,81.9,81.95,319
20090801|2009-05-07 11:00,7,81.9,81.95,81.675,81.7,934
20090801|2009-05-07 11:30,7,81.7,82.1,81.6,82.1,259
20090801|2009-05-07 12:00,7,82.1,82.425,81.975,82.4,251
20090801|2009-05-07 12:30,7,82.425,82.575,82.175,82.575,449
20090801|2009-05-07 13:00,7,82.55,82.75,82.425,82.725,198
20090801|2009-05-07 13:30,7,82.725,82.725,82.55,82.625,62
20090801|2009-05-07 14:00,7,82.575,82.7,82.55,82.7,38
20090801|2009-05-07 14:30,7,82.7,82.7,82.65,82.65,13
20090801|2009-05-07 15:00,7,82.675,82.725,82.675,82.725,6
20090801|2009-05-07 17:00,8,82.75,82.75,82.725,82.725,3
20090801|2009-05-07 17:30,8,82.65,82.65,82.65,82.65,2
20090801|2009-05-07 18:00,8,82.725,82.8,82.65,82.75,7
20090801|2009-05-07 21:00,8,82.7,82.7,82.7,82.7,1
20090801|2009-05-07 21:30,8,82.775,82.8,82.7,82.8,16
20090801|2009-05-07 23:00,8,82.825,82.85,82.825,82.85,6
20090801|2009-05-07 23:30,8,82.85,82.85,82.85,82.85,1
20090801|2009-05-08 01:00,8,82.85,82.85,82.85,82.85,2
20090801|2009-05-08 02:00,8,82.825,82.825,82.825,82.825,1
20090801|2009-05-08 03:00,8,82.85,82.85,82.85,82.85,3
20090801|2009-05-08 04:00,8,82.875,82.875,82.875,82.875,2
20090801|2009-05-08 04:30,8,82.9,82.9,82.9,82.9,1
20090801|2009-05-08 06:00,8,82.9,82.925,82.9,82.925,9
20090801|2009-05-08 06:30,8,82.925,82.95,82.925,82.95,14
20090801|2009-05-08 07:00,8,83,83.05,83,83.05,57
20090801|2009-05-08 07:30,8,83.075,83.075,82.95,83.075,61
20090801|2009-05-08 08:00,8,83.075,83.15,83.05,83.15,52
20090801|2009-05-08 08:30,8,83.175,83.225,83.125,83.2,57
20090801|2009-05-08 09:00,8,83.2,83.475,83.025,83.1,940
20090801|2009-05-08 09:30,8,83.1,83.2,83.05,83.15,203
20090801|2009-05-08 10:00,8,83.175,83.475,83.175,83.45,198
20090801|2009-05-08 10:30,8,83.425,83.45,83.35,83.4,86
20090801|2009-05-08 11:00,8,83.45,83.725,83.45,83.725,383
20090801|2009-05-08 11:30,8,83.725,83.8,83.7,83.775,293
20090801|2009-05-08 12:00,8,83.75,83.825,83.55,83.625,247
20090801|2009-05-08 12:30,8,83.6,83.625,83.4,83.525,323
20090801|2009-05-08 13:00,8,83.6,83.775,83.6,83.775,203
20090801|2009-05-08 13:30,8,83.775,83.8,83.7,83.8,134
20090801|2009-05-11 09:00,11,83.5,83.55,83.25,83.425,619
20090801|2009-05-11 09:30,11,83.4,83.9,83.325,83.725,400
20090801|2009-05-11 10:00,11,83.7,84.075,83.7,84.05,410
20090801|2009-05-11 10:30,11,84.05,84.1,83.8,83.875,359
20090801|2009-05-11 11:00,11,83.85,83.875,83.75,83.8,121
20090801|2009-05-11 11:30,11,83.8,83.9,83.775,83.85,121
20090801|2009-05-11 12:00,11,83.85,84,83.85,83.95,267
20090801|2009-05-11 12:30,11,83.95,84.025,83.825,83.925,574
20090801|2009-05-11 13:00,11,83.925,83.95,83.775,83.85,216
20090801|2009-05-11 13:30,11,83.875,83.95,83.825,83.825,4
20090801|2009-05-11 14:00,11,83.825,83.85,83.8,83.85,6
20090801|2009-05-11 14:30,11,83.85,83.9,83.8,83.8,11
20090801|2009-05-11 15:00,11,83.875,83.875,83.8,83.8,5
20090801|2009-05-11 15:30,11,83.9,83.95,83.9,83.95,22
20090801|2009-05-11 17:00,12,83.95,83.95,83.725,83.725,9
20090801|2009-05-11 18:30,12,83.85,83.85,83.85,83.85,3
20090801|2009-05-11 19:00,12,83.8,83.8,83.8,83.8,1
20090801|2009-05-11 21:00,12,83.85,83.85,83.85,83.85,2
20090801|2009-05-11 21:30,12,83.9,83.9,83.9,83.9,1
20090801|2009-05-11 22:00,12,83.9,83.9,83.9,83.9,8
20090801|2009-05-12 00:30,12,83.9,83.9,83.9,83.9,1
20090801|2009-05-12 01:00,12,83.9,83.9,83.9,83.9,2
20090801|2009-05-12 02:30,12,83.975,83.975,83.975,83.975,1
20090801|2009-05-12 03:00,12,83.975,83.975,83.975,83.975,4
20090801|2009-05-12 03:30,12,83.9,83.9,83.9,83.9,3
20090801|2009-05-12 05:00,12,83.975,84,83.975,84,28
20090801|2009-05-12 06:00,12,83.95,83.95,83.95,83.95,4
20090801|2009-05-12 06:30,12,83.95,84.15,83.95,84.125,25
20090801|2009-05-12 07:00,12,84.15,84.2,84.125,84.125,25
20090801|2009-05-12 07:30,12,84.15,84.2,84.1,84.175,66
20090801|2009-05-12 08:00,12,84.175,84.175,84.1,84.175,24
20090801|2009-05-12 08:30,12,84.175,84.275,84.1,84.15,165
20090801|2009-05-12 09:00,12,84.15,84.4,84.1,84.325,780
20090801|2009-05-12 09:30,12,84.325,84.35,84,84,668
20090801|2009-05-12 10:00,12,84,84.025,83.85,83.85,204
20090801|2009-05-12 10:30,12,83.85,83.85,83.55,83.6,594
20090801|2009-05-12 11:00,12,83.6,83.775,83.525,83.575,245
20090801|2009-05-12 11:30,12,83.575,83.625,83.5,83.575,320
20090801|2009-05-12 12:00,12,83.6,83.75,83.6,83.7,44
20090801|2009-05-12 12:30,12,83.725,83.725,83.475,83.55,369
20090801|2009-05-12 13:00,12,83.55,83.675,83.5,83.65,270
20090801|2009-05-12 13:30,12,83.7,83.7,83.7,83.7,9
20090801|2009-05-12 14:00,12,83.725,83.725,83.725,83.725,2
20090801|2009-05-12 14:30,12,83.75,83.8,83.75,83.75,3
20090801|2009-05-12 15:00,12,83.8,83.825,83.75,83.825,8
20090801|2009-05-12 15:30,12,83.8,83.8,83.775,83.775,6
20090801|2009-05-12 17:00,13,83.675,83.675,83.675,83.675,1
20090801|2009-05-12 17:30,13,83.775,83.8,83.775,83.8,3
20090801|2009-05-12 19:00,13,83.8,83.8,83.8,83.8,2
20090801|2009-05-12 19:30,13,83.825,83.825,83.825,83.825,1
20090801|2009-05-12 21:00,13,83.85,83.85,83.85,83.85,1
20090801|2009-05-12 21:30,13,83.825,83.85,83.825,83.85,5
20090801|2009-05-12 22:00,13,83.85,83.9,83.85,83.9,3
20090801|2009-05-12 22:30,13,83.85,83.85,83.8,83.8,2
20090801|2009-05-12 23:00,13,83.975,83.975,83.975,83.975,1
20090801|2009-05-12 23:30,13,83.975,83.975,83.975,83.975,1
20090801|2009-05-13 00:30,13,83.85,83.85,83.85,83.85,1
20090801|2009-05-13 03:00,13,83.875,83.875,83.875,83.875,1
20090801|2009-05-13 03:30,13,83.85,83.85,83.85,83.85,1
20090801|2009-05-13 06:00,13,83.825,83.825,83.75,83.75,3
20090801|2009-05-13 06:30,13,83.75,83.775,83.75,83.775,6
20090801|2009-05-13 07:00,13,83.725,83.725,83.725,83.725,6
20090801|2009-05-13 07:30,13,83.65,83.65,83.55,83.55,38
20090801|2009-05-13 08:00,13,83.575,83.675,83.55,83.65,38
20090801|2009-05-13 08:30,13,83.575,83.575,83.375,83.475,177
20090801|2009-05-13 09:00,13,83.4,83.4,82.75,83.05,515
20090801|2009-05-13 09:30,13,83.075,83.325,83.075,83.25,330
20090801|2009-05-13 10:00,13,83.225,83.45,83.15,83.425,255
20090801|2009-05-13 10:30,13,83.375,83.4,83.225,83.4,103
20090801|2009-05-13 11:00,13,83.375,83.7,83.325,83.4,301
20090801|2009-05-13 11:30,13,83.45,83.525,83.125,83.15,184
20090801|2009-05-13 12:00,13,83.125,83.125,82.85,82.95,239
20090801|2009-05-13 12:30,13,82.95,82.95,82.75,82.925,560
20090801|2009-05-13 13:00,13,82.925,82.925,82.775,82.85,156
20090801|2009-05-13 13:30,13,82.875,82.875,82.8,82.875,9
20090801|2009-05-13 14:00,13,82.875,82.875,82.8,82.875,11
20090801|2009-05-13 14:30,13,82.825,82.9,82.825,82.85,6
20090801|2009-05-13 15:00,13,82.9,82.9,82.9,82.9,4
20090801|2009-05-13 15:30,13,82.8,82.8,82.8,82.8,4
20090801|2009-05-13 17:30,14,82.75,82.75,82.75,82.75,1
20090801|2009-05-13 18:00,14,82.925,82.925,82.925,82.925,2
20090801|2009-05-13 18:30,14,82.925,82.95,82.925,82.95,3
20090801|2009-05-13 19:00,14,82.975,82.975,82.9,82.9,2
20090801|2009-05-13 19:30,14,82.95,82.95,82.875,82.875,2
20090801|2009-05-13 20:30,14,82.875,82.975,82.85,82.85,3
20090801|2009-05-13 23:00,14,82.85,82.85,82.85,82.85,2
20090801|2009-05-13 23:30,14,82.85,82.85,82.825,82.825,5
20090801|2009-05-14 01:30,14,82.85,82.85,82.8,82.8,7
20090801|2009-05-14 02:30,14,82.85,82.85,82.85,82.85,1
20090801|2009-05-14 05:30,14,82.8,82.8,82.8,82.8,1
20090801|2009-05-14 06:30,14,82.8,82.8,82.775,82.775,2
20090801|2009-05-14 07:00,14,82.9,82.9,82.9,82.9,1
20090801|2009-05-14 07:30,14,82.9,82.95,82.825,82.875,25
20090801|2009-05-14 08:00,14,82.85,83.025,82.7,83.025,70
20090801|2009-05-14 08:30,14,83,83.15,82.825,82.95,117
20090801|2009-05-14 09:00,14,83,83.225,82.825,82.975,417
20090801|2009-05-14 09:30,14,83,83,82.8,82.875,238
20090801|2009-05-14 10:00,14,82.875,83,82.85,82.975,309
20090801|2009-05-14 10:30,14,82.9,83.05,82.85,83,138
20090801|2009-05-14 11:00,14,82.975,83.05,82.775,82.95,290
20090801|2009-05-14 11:30,14,82.9,83,82.625,82.7,225
20090801|2009-05-14 12:00,14,82.7,82.975,82.525,82.9,332
20090801|2009-05-14 12:30,14,82.85,82.925,82.725,82.8,243
20090801|2009-05-14 13:00,14,82.9,82.975,82.875,82.95,81
20090801|2009-05-14 13:30,14,82.9,83.025,82.9,83,52
20090801|2009-05-14 14:00,14,83,83.05,82.9,82.9,38
20090801|2009-05-14 14:30,14,82.95,83,82.95,83,39
20090801|2009-05-14 15:00,14,83,83,83,83,13
20090801|2009-05-14 15:30,14,83,83,83,83,5
20090801|2009-05-14 17:00,15,83.05,83.05,83.05,83.05,2
20090801|2009-05-14 18:30,15,83,83,82.975,82.975,15
20090801|2009-05-14 20:00,15,83,83,83,83,1
20090801|2009-05-14 20:30,15,83,83,83,83,1
20090801|2009-05-14 22:30,15,83.15,83.15,83.15,83.15,16
20090801|2009-05-14 23:30,15,83.15,83.15,83.15,83.15,3
20090801|2009-05-15 00:30,15,83.15,83.15,83.15,83.15,1
20090801|2009-05-15 02:30,15,83.15,83.15,83.125,83.125,2
20090801|2009-05-15 03:30,15,83.1,83.1,83.1,83.1,4
20090801|2009-05-15 04:00,15,83,83,83,83,1
20090801|2009-05-15 06:00,15,83.025,83.025,82.95,82.95,17
20090801|2009-05-15 07:00,15,82.95,82.975,82.95,82.975,9
20090801|2009-05-15 07:30,15,82.975,83.025,82.975,82.975,28
20090801|2009-05-15 08:00,15,82.975,83.175,82.975,83.175,58
20090801|2009-05-15 08:30,15,83.15,83.225,83.075,83.2,87
20090801|2009-05-15 09:00,15,83.15,83.25,82.95,83.1,251
20090801|2009-05-15 09:30,15,83.1,83.325,83.1,83.2,382
20090801|2009-05-15 10:00,15,83.175,83.225,82.95,82.975,240
20090801|2009-05-15 10:30,15,82.95,83.025,82.9,82.95,129
20090801|2009-05-15 11:00,15,82.9,82.9,82.3,82.5,884
20090801|2009-05-15 11:30,15,82.475,82.55,82.2,82.225,343
20090801|2009-05-15 12:00,15,82.2,82.4,82.2,82.35,359
20090801|2009-05-15 12:30,15,82.375,82.675,82.35,82.6,293
20090801|2009-05-15 13:00,15,82.575,82.65,82.5,82.6,195
20090801|2009-05-15 13:30,15,82.6,82.675,82.525,82.65,82
20090801|2009-05-18 09:00,18,83.125,83.125,82.6,82.8,596
20090801|2009-05-18 09:30,18,82.8,83.025,82.8,83.025,241
20090801|2009-05-18 10:00,18,83,83.225,83,83.05,259
20090801|2009-05-18 10:30,18,83.075,83.175,83.075,83.175,96
20090801|2009-05-18 11:00,18,83.175,83.3,83.125,83.275,151
20090801|2009-05-18 11:30,18,83.25,83.3,83.175,83.225,141
20090801|2009-05-18 12:00,18,83.25,83.275,83.15,83.175,156
20090801|2009-05-18 12:30,18,83.175,83.175,83.025,83.125,360
20090801|2009-05-18 13:00,18,83.175,83.3,83.15,83.225,100
20090801|2009-05-18 13:30,18,83.25,83.25,83.2,83.2,3
20090801|2009-05-18 14:00,18,83.25,83.25,83.25,83.25,15
20090801|2009-05-18 14:30,18,83.25,83.325,83.225,83.325,6
20090801|2009-05-18 15:00,18,83.325,83.375,83.3,83.3,38
20090801|2009-05-18 18:30,19,83.225,83.225,83.225,83.225,2
20090801|2009-05-18 19:00,19,83.225,83.225,83.225,83.225,2
20090801|2009-05-18 19:30,19,83.175,83.175,83.175,83.175,1
20090801|2009-05-18 21:30,19,83.175,83.175,83.175,83.175,1
20090801|2009-05-18 22:30,19,83.275,83.275,83.25,83.25,2
20090801|2009-05-19 02:30,19,83.275,83.275,83.25,83.25,3
20090801|2009-05-19 03:00,19,83.35,83.35,83.35,83.35,1
20090801|2009-05-19 04:00,19,83.4,83.4,83.4,83.4,5
20090801|2009-05-19 04:30,19,83.375,83.4,83.375,83.4,32
20090801|2009-05-19 05:00,19,83.4,83.4,83.4,83.4,6
20090801|2009-05-19 05:30,19,83.375,83.4,83.35,83.4,4
20090801|2009-05-19 06:30,19,83.4,83.4,83.4,83.4,4
20090801|2009-05-19 07:00,19,83.375,83.4,83.375,83.4,32
20090801|2009-05-19 07:30,19,83.4,83.4,83.35,83.375,79
20090801|2009-05-19 08:00,19,83.35,83.35,83.25,83.3,29
20090801|2009-05-19 08:30,19,83.3,83.4,83.225,83.35,39
20090801|2009-05-19 09:00,19,83.3,83.4,82.975,83.4,299
20090801|2009-05-19 09:30,19,83.375,83.425,83.3,83.35,156
20090801|2009-05-19 10:00,19,83.3,83.325,83.2,83.275,120
20090801|2009-05-19 10:30,19,83.3,83.3,83.125,83.225,195
20090801|2009-05-19 11:00,19,83.2,83.3,83.2,83.275,77
20090801|2009-05-19 11:30,19,83.275,83.3,82.675,82.725,700
20090801|2009-05-19 12:00,19,82.75,82.8,82.4,82.6,577
20090801|2009-05-19 12:30,19,82.625,82.825,82.45,82.55,390
20090801|2009-05-19 13:00,19,82.6,82.7,82.6,82.7,101
20090801|2009-05-19 13:30,19,82.725,82.725,82.675,82.7,13
20090801|2009-05-19 14:00,19,82.725,82.725,82.6,82.6,12
20090801|2009-05-19 14:30,19,82.6,82.7,82.6,82.6,4
20090801|2009-05-19 15:00,19,82.675,82.725,82.6,82.6,17
20090801|2009-05-19 15:30,19,82.6,82.6,82.5,82.5,18
20090801|2009-05-19 17:00,20,82.475,82.475,82.475,82.475,1
20090801|2009-05-19 18:00,20,82.575,82.575,82.525,82.525,2
20090801|2009-05-19 18:30,20,82.6,82.7,82.6,82.7,2
20090801|2009-05-19 19:00,20,82.575,82.575,82.575,82.575,1
20090801|2009-05-19 19:30,20,82.6,82.6,82.6,82.6,1
20090801|2009-05-19 20:00,20,82.6,82.725,82.6,82.725,10
20090801|2009-05-19 20:30,20,82.625,82.625,82.625,82.625,1
20090801|2009-05-20 03:30,20,82.8,82.8,82.675,82.675,2
20090801|2009-05-20 06:30,20,82.8,82.8,82.8,82.8,3
20090801|2009-05-20 07:00,20,82.825,82.825,82.825,82.825,2
20090801|2009-05-20 07:30,20,82.85,82.975,82.8,82.875,53
20090801|2009-05-20 08:00,20,82.825,82.9,82.825,82.875,3
20090801|2009-05-20 08:30,20,82.9,83.05,82.875,83,158
20090801|2009-05-20 09:00,20,83,83.125,82.6,82.725,670
20090801|2009-05-20 09:30,20,82.725,82.775,82.625,82.65,263
20090801|2009-05-20 10:00,20,82.65,82.675,82.425,82.475,423
20090801|2009-05-20 10:30,20,82.425,82.5,82.05,82.175,1091
20090801|2009-05-20 11:00,20,82.175,82.225,82.125,82.2,249
20090801|2009-05-20 11:30,20,82.2,82.3,82.15,82.25,234
20090801|2009-05-20 12:00,20,82.25,82.525,82.25,82.5,169
20090801|2009-05-20 12:30,20,82.5,82.875,82.475,82.825,408
20090801|2009-05-20 13:00,20,82.85,82.9,82.8,82.875,166
20090801|2009-05-20 13:30,20,82.85,82.875,82.825,82.825,30
20090801|2009-05-20 14:00,20,82.875,82.875,82.8,82.8,80
20090801|2009-05-20 14:30,20,82.8,82.85,82.775,82.775,11
20090801|2009-05-20 15:00,20,82.85,82.85,82.7,82.7,94
20090801|2009-05-20 15:30,20,82.725,82.75,82.7,82.7,10
20090801|2009-05-20 17:00,21,82.85,82.85,82.75,82.775,9
20090801|2009-05-20 17:30,21,82.8,82.8,82.8,82.8,1
20090801|2009-05-20 18:30,21,82.775,82.8,82.775,82.775,5
20090801|2009-05-20 19:30,21,82.775,82.8,82.775,82.8,3
20090801|2009-05-20 21:00,21,82.775,82.775,82.775,82.775,2
20090801|2009-05-20 22:00,21,82.775,82.775,82.775,82.775,1
20090801|2009-05-21 02:30,21,82.8,82.85,82.8,82.85,15
20090801|2009-05-21 03:30,21,82.825,82.825,82.825,82.825,1
20090801|2009-05-21 04:00,21,82.775,82.95,82.7,82.95,17
20090801|2009-05-21 05:30,21,82.825,82.825,82.75,82.75,6
20090801|2009-05-21 06:00,21,82.8,82.8,82.8,82.8,1
20090801|2009-05-21 06:30,21,82.85,82.85,82.775,82.775,12
20090801|2009-05-21 07:00,21,82.775,82.775,82.725,82.725,24
20090801|2009-05-21 07:30,21,82.725,82.825,82.7,82.7,40
20090801|2009-05-21 08:00,21,82.75,82.75,82.55,82.55,18
20090801|2009-05-21 08:30,21,82.55,82.6,82.475,82.6,80
20090801|2009-05-21 09:00,21,82.475,82.525,82.325,82.35,776
20090801|2009-05-21 09:30,21,82.375,82.6,82.325,82.475,325
20090801|2009-05-21 10:00,21,82.475,82.7,82.475,82.675,199
20090801|2009-05-21 10:30,21,82.65,82.7,82.575,82.65,94
20090801|2009-05-21 11:00,21,82.6,82.675,82.55,82.675,86
20090801|2009-05-21 11:30,21,82.7,82.95,82.675,82.95,163
20090801|2009-05-21 12:00,21,82.95,83.225,82.95,83.175,366
20090801|2009-05-21 12:30,21,83.175,83.3,83.1,83.275,457
20090801|2009-05-21 13:00,21,83.25,83.375,83.15,83.175,224
20090801|2009-05-21 13:30,21,83.175,83.35,83.15,83.25,160
20090801|2009-05-21 14:00,21,83.25,83.35,83.25,83.35,54
20090801|2009-05-21 14:30,21,83.375,83.375,83.25,83.325,3
20090801|2009-05-21 15:00,21,83.35,83.4,83.35,83.35,28
20090801|2009-05-21 15:30,21,83.375,83.475,83.375,83.45,20
20090801|2009-05-21 17:00,22,83.4,83.5,83.375,83.4,17
20090801|2009-05-21 17:30,22,83.375,83.375,83.375,83.375,2
20090801|2009-05-21 18:30,22,83.45,83.55,83.45,83.55,37
20090801|2009-05-21 19:00,22,83.55,83.575,83.5,83.575,17
20090801|2009-05-21 19:30,22,83.45,83.45,83.45,83.45,1
20090801|2009-05-21 21:00,22,83.5,83.6,83.5,83.6,4
20090801|2009-05-21 21:30,22,83.6,83.6,83.55,83.6,10
20090801|2009-05-21 23:00,22,83.55,83.6,83.55,83.6,5
20090801|2009-05-21 23:30,22,83.6,83.6,83.6,83.6,2
20090801|2009-05-22 00:00,22,83.65,83.65,83.65,83.65,1
20090801|2009-05-22 01:30,22,83.65,83.65,83.65,83.65,1
20090801|2009-05-22 02:00,22,83.65,83.65,83.65,83.65,11
20090801|2009-05-22 02:30,22,83.675,83.675,83.675,83.675,1
20090801|2009-05-22 03:00,22,83.7,83.7,83.7,83.7,11
20090801|2009-05-22 03:30,22,83.675,83.675,83.675,83.675,5
20090801|2009-05-22 04:00,22,83.7,83.725,83.7,83.725,5
20090801|2009-05-22 04:30,22,83.7,83.725,83.7,83.725,21
20090801|2009-05-22 05:00,22,83.675,83.725,83.675,83.725,2
20090801|2009-05-22 05:30,22,83.7,83.7,83.7,83.7,1
20090801|2009-05-22 06:30,22,83.625,83.625,83.625,83.625,4
20090801|2009-05-22 07:00,22,83.675,83.75,83.675,83.75,65
20090801|2009-05-22 07:30,22,83.75,83.825,83.7,83.825,231
20090801|2009-05-22 08:00,22,83.85,83.85,83.75,83.75,99
20090801|2009-05-22 08:30,22,83.825,83.825,83.6,83.65,52
20090801|2009-05-22 09:00,22,83.7,83.8,83.4,83.725,1045
20090801|2009-05-22 09:30,22,83.75,83.925,83.65,83.85,607
20090801|2009-05-22 10:00,22,83.9,83.9,83.65,83.725,316
20090801|2009-05-22 10:30,22,83.775,83.8,83.5,83.5,421
20090801|2009-05-22 11:00,22,83.55,83.6,83.35,83.375,336
20090801|2009-05-22 11:30,22,83.4,83.425,83.025,83.1,292
20090801|2009-05-22 12:00,22,83.075,83.325,83,83.25,87
20090801|2009-05-22 12:30,22,83.225,83.75,83,83.75,770
20090801|2009-05-22 13:00,22,83.75,83.8,83.65,83.725,193
20090801|2009-05-22 13:30,22,83.675,83.725,83.6,83.6,58
20090801|2009-05-25 17:00,26,83.725,83.725,83.625,83.625,5
20090801|2009-05-25 17:30,26,83.625,83.7,83.625,83.7,2
20090801|2009-05-25 18:00,26,83.6,83.6,83.6,83.6,2
20090801|2009-05-25 19:00,26,83.7,83.7,83.7,83.7,1
20090801|2009-05-25 20:00,26,83.7,83.7,83.7,83.7,1
20090801|2009-05-25 21:00,26,83.625,83.625,83.625,83.625,1
20090801|2009-05-25 22:30,26,83.55,83.55,83.55,83.55,2
20090801|2009-05-26 03:30,26,83.7,83.7,83.7,83.7,1
20090801|2009-05-26 04:00,26,83.55,83.675,83.55,83.675,3
20090801|2009-05-26 05:00,26,83.7,83.7,83.7,83.7,2
20090801|2009-05-26 05:30,26,83.7,83.7,83.6,83.6,27
20090801|2009-05-26 06:00,26,83.625,83.625,83.625,83.625,3
20090801|2009-05-26 06:30,26,83.625,83.625,83.625,83.625,3
20090801|2009-05-26 07:00,26,83.65,83.675,83.525,83.525,11
20090801|2009-05-26 07:30,26,83.5,83.525,83.325,83.375,32
20090801|2009-05-26 08:00,26,83.4,83.5,83.375,83.425,29
20090801|2009-05-26 08:30,26,83.45,83.75,83.375,83.6,87
20090801|2009-05-26 09:00,26,83.625,83.85,83.4,83.5,1084
20090801|2009-05-26 09:30,26,83.475,83.675,83.275,83.55,530
20090801|2009-05-26 10:00,26,83.55,83.65,83.5,83.575,182
20090801|2009-05-26 10:30,26,83.575,83.725,83.5,83.725,255
20090801|2009-05-26 11:00,26,83.675,83.8,83.675,83.675,492
20090801|2009-05-26 11:30,26,83.675,83.725,83.5,83.575,210
20090801|2009-05-26 12:00,26,83.65,83.7,83.525,83.55,146
20090801|2009-05-26 12:30,26,83.525,83.825,83.45,83.825,825
20090801|2009-05-26 13:00,26,83.825,83.9,83.75,83.75,269
20090801|2009-05-26 13:30,26,83.725,83.8,83.725,83.725,13
20090801|2009-05-26 14:00,26,83.775,83.8,83.725,83.775,48
20090801|2009-05-26 14:30,26,83.75,83.75,83.725,83.75,61
20090801|2009-05-26 15:00,26,83.75,83.75,83.7,83.75,21
20090801|2009-05-26 15:30,26,83.675,83.7,83.675,83.7,4
20090801|2009-05-26 17:00,27,83.75,83.75,83.75,83.75,2
20090801|2009-05-26 17:30,27,83.7,83.7,83.7,83.7,5
20090801|2009-05-26 18:00,27,83.725,83.75,83.725,83.75,12
20090801|2009-05-26 18:30,27,83.75,83.75,83.75,83.75,1
20090801|2009-05-26 19:30,27,83.8,83.8,83.8,83.8,2
20090801|2009-05-26 20:00,27,83.8,83.8,83.8,83.8,8
20090801|2009-05-26 20:30,27,83.8,83.8,83.675,83.675,10
20090801|2009-05-26 21:00,27,83.85,83.9,83.85,83.9,41
20090801|2009-05-26 22:00,27,83.875,83.875,83.8,83.8,5
20090801|2009-05-27 01:00,27,83.8,83.8,83.8,83.8,1
20090801|2009-05-27 02:00,27,83.825,83.825,83.825,83.825,1
20090801|2009-05-27 04:30,27,83.925,84.075,83.925,84.075,111
20090801|2009-05-27 05:00,27,84.075,84.125,84.075,84.1,37
20090801|2009-05-27 05:30,27,84.1,84.2,84.05,84.2,120
20090801|2009-05-27 06:00,27,84.2,84.2,84.175,84.175,53
20090801|2009-05-27 06:30,27,84.175,84.2,84.15,84.175,27
20090801|2009-05-27 07:00,27,84.125,84.15,83.9,84,164
20090801|2009-05-27 07:30,27,83.925,83.925,83.825,83.825,58
20090801|2009-05-27 08:00,27,83.8,83.875,83.75,83.85,182
20090801|2009-05-27 08:30,27,83.85,83.9,83.8,83.825,161
20090801|2009-05-27 09:00,27,83.825,83.9,83.325,83.45,1039
20090801|2009-05-27 09:30,27,83.425,83.525,83.375,83.525,241
20090801|2009-05-27 10:00,27,83.5,83.55,83.4,83.5,239
20090801|2009-05-27 10:30,27,83.5,83.575,83.3,83.425,262
20090801|2009-05-27 11:00,27,83.4,83.5,83.375,83.4,326
20090801|2009-05-27 11:30,27,83.375,83.4,83.3,83.35,158
20090801|2009-05-27 12:00,27,83.35,83.475,83.325,83.375,136
20090801|2009-05-27 12:30,27,83.375,83.375,82.975,83.15,827
20090801|2009-05-27 13:00,27,83.1,83.15,83.05,83.1,170
20090801|2009-05-27 13:30,27,83.125,83.125,83.1,83.125,13
20090801|2009-05-27 14:00,27,83.175,83.175,82.975,83,139
20090801|2009-05-27 14:30,27,83,83,82.95,83,35
20090801|2009-05-27 15:00,27,82.975,83,82.975,83,13
20090801|2009-05-27 15:30,27,82.975,82.975,82.95,82.95,11
20090801|2009-05-27 17:00,28,82.95,82.975,82.95,82.95,5
20090801|2009-05-27 17:30,28,82.975,83,82.975,83,18
20090801|2009-05-27 18:00,28,82.975,83,82.975,83,101
20090801|2009-05-27 18:30,28,82.975,83,82.975,83,3
20090801|2009-05-27 19:00,28,82.975,83,82.975,83,2
20090801|2009-05-27 19:30,28,82.95,82.95,82.95,82.95,3
20090801|2009-05-27 20:30,28,82.95,83,82.95,83,30
20090801|2009-05-27 21:30,28,83.05,83.2,83.05,83.05,11
20090801|2009-05-27 22:00,28,83.05,83.05,83.05,83.05,4
20090801|2009-05-27 22:30,28,83.175,83.175,83.175,83.175,1
20090801|2009-05-27 23:00,28,83.2,83.2,83.2,83.2,2
20090801|2009-05-28 00:30,28,83.1,83.1,83.1,83.1,1
20090801|2009-05-28 02:30,28,83.2,83.2,83.2,83.2,1
20090801|2009-05-28 03:00,28,83.2,83.2,83.2,83.2,16
20090801|2009-05-28 04:00,28,83.25,83.25,83.25,83.25,3
20090801|2009-05-28 05:00,28,83.225,83.225,83.2,83.2,4
20090801|2009-05-28 05:30,28,83.2,83.25,83.2,83.25,4
20090801|2009-05-28 06:00,28,83.225,83.25,83.2,83.2,11
20090801|2009-05-28 07:00,28,83.2,83.35,83.2,83.3,22
20090801|2009-05-28 07:30,28,83.275,83.375,83.175,83.175,29
20090801|2009-05-28 08:00,28,83.175,83.25,83.175,83.25,4
20090801|2009-05-28 08:30,28,83.25,83.325,83.2,83.225,183
20090801|2009-05-28 09:00,28,83.225,83.225,82.525,82.525,1432
20090801|2009-05-28 09:30,28,82.525,82.575,82.35,82.425,1086
20090801|2009-05-28 10:00,28,82.45,82.7,82.375,82.525,461
20090801|2009-05-28 10:30,28,82.525,82.575,82.45,82.5,266
20090801|2009-05-28 11:00,28,82.5,82.5,81.775,81.825,2815
20090801|2009-05-28 11:30,28,81.825,82,81.8,81.8,712
20090801|2009-05-28 12:00,28,81.825,82,81.825,81.9,526
20090801|2009-05-28 12:30,28,81.9,81.95,81.775,81.9,1034
20090801|2009-05-28 13:00,28,81.875,81.925,81.875,81.925,320
20090801|2009-05-28 13:30,28,81.925,82,81.9,81.9,98
20090801|2009-05-28 14:00,28,81.9,82,81.9,82,34
20090801|2009-05-28 14:30,28,82,82.05,82,82.05,10
20090801|2009-05-28 15:00,28,82.05,82.15,82,82.15,15
20090801|2009-05-28 15:30,28,82.1,82.175,82.1,82.175,4
20090801|2009-05-28 17:00,29,82.025,82.025,81.85,82,42
20090801|2009-05-28 18:00,29,81.95,82,81.9,82,9
20090801|2009-05-28 18:30,29,82,82,82,82,2
20090801|2009-05-28 19:00,29,82,82,82,82,1
20090801|2009-05-28 19:30,29,82,82,81.95,81.95,16
20090801|2009-05-28 20:00,29,81.95,81.95,81.95,81.95,8
20090801|2009-05-28 20:30,29,81.9,81.95,81.9,81.95,29
20090801|2009-05-28 21:00,29,81.975,82,81.9,81.9,5
20090801|2009-05-28 22:00,29,81.95,81.975,81.925,81.925,3
20090801|2009-05-28 22:30,29,81.925,82,81.925,82,3
20090801|2009-05-28 23:00,29,82,82,82,82,1
20090801|2009-05-28 23:30,29,81.95,81.95,81.95,81.95,1
20090801|2009-05-29 00:00,29,81.95,81.95,81.95,81.95,1
20090801|2009-05-29 02:00,29,82,82,82,82,1
20090801|2009-05-29 02:30,29,82,82,81.975,81.975,3
20090801|2009-05-29 03:00,29,82,82,82,82,3
20090801|2009-05-29 03:30,29,81.975,81.975,81.975,81.975,5
20090801|2009-05-29 04:00,29,81.975,81.975,81.9,81.95,94
20090801|2009-05-29 04:30,29,81.925,81.925,81.9,81.9,7
20090801|2009-05-29 05:00,29,81.9,81.9,81.85,81.85,17
20090801|2009-05-29 05:30,29,81.85,81.85,81.85,81.85,57
20090801|2009-05-29 06:00,29,81.9,81.925,81.85,81.85,107
20090801|2009-05-29 06:30,29,81.875,81.9,81.875,81.9,18
20090801|2009-05-29 07:00,29,81.9,81.95,81.825,81.85,42
20090801|2009-05-29 07:30,29,81.85,81.85,81.725,81.8,63
20090801|2009-05-29 08:00,29,81.8,81.925,81.775,81.9,174
20090801|2009-05-29 08:30,29,81.875,81.95,81.825,81.9,276
20090801|2009-05-29 09:00,29,81.9,81.95,81.45,81.475,1253
20090801|2009-05-29 09:30,29,81.5,81.625,81.4,81.55,1195
20090801|2009-05-29 10:00,29,81.525,81.525,81.275,81.3,1080
20090801|2009-05-29 10:30,29,81.3,81.4,81.25,81.35,517
20090801|2009-05-29 11:00,29,81.35,81.425,81.3,81.4,733
20090801|2009-05-29 11:30,29,81.425,81.625,81.3,81.625,457
20090801|2009-05-29 12:00,29,81.625,81.9,81.55,81.775,757
20090801|2009-05-29 12:30,29,81.775,81.95,81.75,81.85,1200
20090801|2009-05-29 13:00,29,81.775,81.85,81.75,81.825,245
20090801|2009-05-29 13:30,29,81.8,81.825,81.725,81.725,120
20090801|2009-06-01 09:00,1,81.8,82.2,81.575,82,2129
20090801|2009-06-01 09:30,1,82,82.125,81.95,82.125,629
20090801|2009-06-01 10:00,1,82.15,82.2,81.975,82.05,499
20090801|2009-06-01 10:30,1,82.05,82.05,81.9,81.95,498
20090801|2009-06-01 11:00,1,81.925,81.95,81.6,81.7,460
20090801|2009-06-01 11:30,1,81.725,81.875,81.675,81.85,195
20090801|2009-06-01 12:00,1,81.825,81.875,81.75,81.75,170
20090801|2009-06-01 12:30,1,81.725,81.8,81.375,81.625,1049
20090801|2009-06-01 13:00,1,81.625,81.7,81.6,81.6,340
20090801|2009-06-01 13:30,1,81.6,81.65,81.6,81.65,9
20090801|2009-06-01 14:00,1,81.65,81.675,81.65,81.675,18
20090801|2009-06-01 14:30,1,81.65,81.65,81.625,81.65,15
20090801|2009-06-01 15:00,1,81.625,81.625,81.525,81.55,51
20090801|2009-06-01 15:30,1,81.55,81.625,81.5,81.625,29
20090801|2009-06-01 17:00,2,81.55,81.55,81.525,81.525,4
20090801|2009-06-01 17:30,2,81.625,81.625,81.625,81.625,2
20090801|2009-06-01 18:00,2,81.6,81.6,81.6,81.6,1
20090801|2009-06-01 18:30,2,81.625,81.625,81.525,81.525,3
20090801|2009-06-01 19:00,2,81.575,81.575,81.525,81.55,8
20090801|2009-06-01 19:30,2,81.55,81.55,81.55,81.55,2
20090801|2009-06-01 20:00,2,81.575,81.575,81.55,81.55,4
20090801|2009-06-01 20:30,2,81.55,81.55,81.55,81.55,10
20090801|2009-06-01 21:00,2,81.55,81.55,81.525,81.525,6
20090801|2009-06-01 21:30,2,81.6,81.65,81.525,81.525,12
20090801|2009-06-01 22:00,2,81.55,81.55,81.55,81.55,1
20090801|2009-06-01 22:30,2,81.55,81.55,81.55,81.55,2
20090801|2009-06-01 23:00,2,81.55,81.6,81.55,81.6,4
20090801|2009-06-01 23:30,2,81.7,81.7,81.7,81.7,2
20090801|2009-06-02 00:00,2,81.55,81.55,81.55,81.55,1
20090801|2009-06-02 03:00,2,81.65,81.65,81.525,81.525,20
20090801|2009-06-02 03:30,2,81.55,81.65,81.55,81.65,23
20090801|2009-06-02 04:00,2,81.65,81.65,81.65,81.65,1
20090801|2009-06-02 04:30,2,81.625,81.625,81.6,81.6,72
20090801|2009-06-02 05:00,2,81.6,81.65,81.6,81.65,69
20090801|2009-06-02 05:30,2,81.75,81.75,81.7,81.75,8
20090801|2009-06-02 06:00,2,81.75,81.8,81.625,81.625,40
20090801|2009-06-02 06:30,2,81.65,81.65,81.525,81.65,87
20090801|2009-06-02 07:00,2,81.625,81.625,81.625,81.625,1
20090801|2009-06-02 07:30,2,81.625,81.625,81.525,81.625,42
20090801|2009-06-02 08:00,2,81.625,81.625,81.575,81.575,25
20090801|2009-06-02 08:30,2,81.575,81.625,81.575,81.575,128
20090801|2009-06-02 09:00,2,81.575,81.9,81.25,81.275,1336
20090801|2009-06-02 09:30,2,81.275,81.275,80.625,80.8,1716
20090801|2009-06-02 10:00,2,80.75,80.825,80.375,80.45,1499
20090801|2009-06-02 10:30,2,80.5,80.7,80.475,80.65,525
20090801|2009-06-02 11:00,2,80.65,81.025,80.65,80.95,393
20090801|2009-06-02 11:30,2,80.975,81,80.9,81,245
20090801|2009-06-02 12:00,2,81.025,81.125,80.925,81.075,419
20090801|2009-06-02 12:30,2,81.075,81.1,80.55,80.65,902
20090801|2009-06-02 13:00,2,80.7,80.8,80.65,80.75,325
20090801|2009-06-02 13:30,2,80.725,80.725,80.65,80.725,20
20090801|2009-06-02 14:00,2,80.725,80.8,80.65,80.8,78
20090801|2009-06-02 14:30,2,80.775,80.85,80.775,80.85,24
20090801|2009-06-02 15:00,2,80.85,80.85,80.85,80.85,26
20090801|2009-06-02 15:30,2,80.85,80.9,80.75,80.75,110
20090801|2009-06-02 17:00,3,80.9,80.95,80.9,80.95,23
20090801|2009-06-02 17:30,3,80.85,80.85,80.85,80.85,2
20090801|2009-06-02 18:00,3,80.825,80.825,80.8,80.8,3
20090801|2009-06-02 18:30,3,80.75,80.8,80.725,80.8,4
20090801|2009-06-02 19:30,3,80.85,80.85,80.825,80.825,12
20090801|2009-06-02 20:00,3,80.85,80.875,80.85,80.85,17
20090801|2009-06-02 20:30,3,80.85,80.875,80.85,80.875,9
20090801|2009-06-02 21:00,3,80.875,80.875,80.85,80.875,5
20090801|2009-06-02 21:30,3,80.85,80.85,80.85,80.85,4
20090801|2009-06-02 22:00,3,80.85,80.925,80.85,80.875,8
20090801|2009-06-02 22:30,3,80.9,80.9,80.9,80.9,2
20090801|2009-06-03 01:30,3,80.85,80.925,80.85,80.85,26
20090801|2009-06-03 02:00,3,80.875,80.875,80.875,80.875,1
20090801|2009-06-03 02:30,3,80.825,80.825,80.75,80.8,13
20090801|2009-06-03 03:00,3,80.75,80.75,80.675,80.675,15
20090801|2009-06-03 03:30,3,80.675,80.7,80.6,80.6,66
20090801|2009-06-03 04:00,3,80.65,80.65,80.6,80.6,2
20090801|2009-06-03 04:30,3,80.6,80.65,80.6,80.65,11
20090801|2009-06-03 05:00,3,80.65,80.675,80.6,80.6,12
20090801|2009-06-03 05:30,3,80.625,80.65,80.625,80.625,10
20090801|2009-06-03 06:00,3,80.625,80.825,80.625,80.675,192
20090801|2009-06-03 06:30,3,80.625,80.65,80.625,80.625,64
20090801|2009-06-03 07:00,3,80.65,80.675,80.65,80.675,20
20090801|2009-06-03 07:30,3,80.675,80.725,80.6,80.725,33
20090801|2009-06-03 08:00,3,80.725,80.775,80.6,80.65,77
20090801|2009-06-03 08:30,3,80.65,80.675,80.375,80.45,187
20090801|2009-06-03 09:00,3,80.4,81,80.325,80.875,1279
20090801|2009-06-03 09:30,3,80.9,81.15,80.8,81.125,876
20090801|2009-06-03 10:00,3,81.175,81.175,80.975,81,384
20090801|2009-06-03 10:30,3,81,81.05,80.8,80.95,422
20090801|2009-06-03 11:00,3,80.975,80.975,80.625,80.65,426
20090801|2009-06-03 11:30,3,80.675,80.775,80.5,80.55,312
20090801|2009-06-03 12:00,3,80.525,80.575,80.3,80.425,554
20090801|2009-06-03 12:30,3,80.425,80.825,80.375,80.75,678
20090801|2009-06-03 13:00,3,80.775,81,80.75,80.825,236
20090801|2009-06-03 13:30,3,80.825,80.95,80.8,80.875,61
20090801|2009-06-03 14:00,3,80.875,80.925,80.875,80.875,5
20090801|2009-06-03 14:30,3,80.8,80.875,80.8,80.875,5
20090801|2009-06-03 15:00,3,80.875,80.875,80.875,80.875,6
20090801|2009-06-03 17:00,4,80.85,81,80.85,80.85,10
20090801|2009-06-03 17:30,4,80.85,80.85,80.85,80.85,4
20090801|2009-06-03 18:00,4,80.9,81.175,80.9,81.175,35
20090801|2009-06-03 18:30,4,81.15,81.15,81,81,3
20090801|2009-06-03 19:00,4,81,81,81,81,1
20090801|2009-06-03 20:00,4,81,81,81,81,2
20090801|2009-06-03 20:30,4,81,81.15,80.95,81.15,15
20090801|2009-06-03 21:00,4,81.15,81.15,81.15,81.15,5
20090801|2009-06-03 21:30,4,81.075,81.075,81.05,81.05,13
20090801|2009-06-03 22:00,4,81.05,81.125,81.05,81.125,24
20090801|2009-06-03 22:30,4,81.05,81.05,81.05,81.05,1
20090801|2009-06-03 23:00,4,81.05,81.05,81.05,81.05,1
20090801|2009-06-04 01:30,4,81.075,81.075,81.075,81.075,1
20090801|2009-06-04 02:00,4,81.1,81.15,81.1,81.15,8
20090801|2009-06-04 02:30,4,81.15,81.3,81.15,81.3,71
20090801|2009-06-04 03:00,4,81.35,81.375,81.3,81.3,16
20090801|2009-06-04 03:30,4,81.25,81.25,81.15,81.15,14
20090801|2009-06-04 04:00,4,81.175,81.175,81.175,81.175,2
20090801|2009-06-04 04:30,4,81.125,81.125,81,81,25
20090801|2009-06-04 05:00,4,80.95,80.95,80.95,80.95,6
20090801|2009-06-04 05:30,4,81,81.05,81,81.05,16
20090801|2009-06-04 06:00,4,81.05,81.05,81.025,81.025,5
20090801|2009-06-04 06:30,4,81.05,81.05,81.025,81.05,3
20090801|2009-06-04 07:00,4,81.025,81.05,81.025,81.05,9
20090801|2009-06-04 07:30,4,81.05,81.05,81.025,81.025,19
20090801|2009-06-04 08:00,4,81,81,80.85,80.875,86
20090801|2009-06-04 08:30,4,80.85,80.925,80.75,80.925,170
20090801|2009-06-04 09:00,4,80.85,81.05,80.7,80.725,923
20090801|2009-06-04 09:30,4,80.75,80.75,80.575,80.75,629
20090801|2009-06-04 10:00,4,80.75,80.75,80.45,80.525,636
20090801|2009-06-04 10:30,4,80.525,80.625,80.45,80.575,348
20090801|2009-06-04 11:00,4,80.575,80.6,80.3,80.4,459
20090801|2009-06-04 11:30,4,80.4,80.55,80.325,80.4,264
20090801|2009-06-04 12:00,4,80.4,80.95,80.325,80.725,424
20090801|2009-06-04 12:30,4,80.75,81.175,80.675,80.975,714
20090801|2009-06-04 13:00,4,80.975,81.175,80.975,81.175,136
20090801|2009-06-04 13:30,4,81.175,81.175,81.1,81.175,50
20090801|2009-06-04 14:00,4,81.175,81.175,81.175,81.175,3
20090801|2009-06-04 14:30,4,81.15,81.15,81.15,81.15,2
20090801|2009-06-04 15:00,4,81.075,81.15,81.075,81.15,8
20090801|2009-06-04 15:30,4,81.175,81.35,81.175,81.35,41
20090801|2009-06-04 17:00,5,81.3,81.35,81.25,81.35,16
20090801|2009-06-04 17:30,5,81.3,81.35,81.3,81.35,2
20090801|2009-06-04 18:00,5,81.35,81.4,81.35,81.375,13
20090801|2009-06-04 18:30,5,81.4,81.45,81.35,81.45,71
20090801|2009-06-04 19:00,5,81.325,81.325,81.325,81.325,1
20090801|2009-06-04 19:30,5,81.4,81.4,81.4,81.4,8
20090801|2009-06-04 20:00,5,81.4,81.4,81.4,81.4,7
20090801|2009-06-04 20:30,5,81.325,81.325,81.3,81.3,5
20090801|2009-06-04 21:00,5,81.375,81.45,81.375,81.45,75
20090801|2009-06-04 21:30,5,81.45,81.45,81.35,81.45,30
20090801|2009-06-04 22:00,5,81.35,81.35,81.35,81.35,1
20090801|2009-06-04 22:30,5,81.35,81.35,81.35,81.35,3
20090801|2009-06-04 23:30,5,81.4,81.4,81.4,81.4,1
20090801|2009-06-05 01:00,5,81.4,81.4,81.4,81.4,1
20090801|2009-06-05 02:30,5,81.425,81.425,81.3,81.3,16
20090801|2009-06-05 03:00,5,81.425,81.425,81.425,81.425,2
20090801|2009-06-05 03:30,5,81.4,81.4,81.4,81.4,1
20090801|2009-06-05 04:30,5,81.45,81.45,81.45,81.45,1
20090801|2009-06-05 05:00,5,81.45,81.45,81.45,81.45,2
20090801|2009-06-05 06:00,5,81.35,81.35,81.3,81.3,11
20090801|2009-06-05 06:30,5,81.35,81.4,81.35,81.35,3
20090801|2009-06-05 07:00,5,81.4,81.45,81.375,81.375,28
20090801|2009-06-05 07:30,5,81.375,81.5,81.35,81.425,163
20090801|2009-06-05 08:00,5,81.4,81.4,81.325,81.325,31
20090801|2009-06-05 08:30,5,81.325,81.375,81.05,81.15,233
20090801|2009-06-05 09:00,5,81.125,81.25,80.85,80.975,1264
20090801|2009-06-05 09:30,5,80.975,81.525,80.95,81.4,628
20090801|2009-06-05 10:00,5,81.4,81.675,81.325,81.325,519
20090801|2009-06-05 10:30,5,81.325,81.4,81.15,81.3,324
20090801|2009-06-05 11:00,5,81.3,81.45,81.125,81.125,291
20090801|2009-06-05 11:30,5,81.2,81.325,81.15,81.25,171
20090801|2009-06-05 12:00,5,81.275,81.375,81.175,81.2,192
20090801|2009-06-05 12:30,5,81.25,81.35,81.05,81.225,459
20090801|2009-06-05 13:00,5,81.225,81.475,81.225,81.325,330
20090801|2009-06-05 13:30,5,81.3,81.3,81.175,81.175,29
20090801|2009-06-08 09:00,8,80.95,81.2,80.9,81.175,1221
20090801|2009-06-08 09:30,8,81.2,81.3,81.1,81.15,397
20090801|2009-06-08 10:00,8,81.15,81.275,81.05,81.05,389
20090801|2009-06-08 10:30,8,81.075,81.125,80.8,80.9,330
20090801|2009-06-08 11:00,8,80.825,80.875,80.575,80.85,413
20090801|2009-06-08 11:30,8,80.875,80.9,80.75,80.825,478
20090801|2009-06-08 12:00,8,80.825,80.875,80.725,80.725,262
20090801|2009-06-08 12:30,8,80.75,80.85,80.6,80.75,380
20090801|2009-06-08 13:00,8,80.7,80.825,80.625,80.725,97
20090801|2009-06-08 13:30,8,80.65,80.8,80.65,80.8,15
20090801|2009-06-08 14:00,8,80.675,80.75,80.675,80.75,7
20090801|2009-06-08 14:30,8,80.725,80.85,80.725,80.75,16
20090801|2009-06-08 15:00,8,80.8,80.8,80.75,80.75,8
20090801|2009-06-08 15:30,8,80.825,80.825,80.75,80.8,9
20090801|2009-06-08 17:00,9,80.75,80.75,80.75,80.75,1
20090801|2009-06-08 17:30,9,80.75,80.75,80.75,80.75,1
20090801|2009-06-08 18:00,9,80.75,80.9,80.75,80.9,3
20090801|2009-06-08 18:30,9,80.8,80.8,80.8,80.8,1
20090801|2009-06-08 19:00,9,80.9,80.9,80.7,80.7,8
20090801|2009-06-08 19:30,9,80.8,80.8,80.8,80.8,3
20090801|2009-06-08 20:00,9,80.875,80.875,80.875,80.875,1
20090801|2009-06-08 20:30,9,80.85,80.85,80.85,80.85,1
20090801|2009-06-08 21:00,9,80.85,80.85,80.85,80.85,1
20090801|2009-06-08 21:30,9,80.875,80.9,80.875,80.9,24
20090801|2009-06-08 22:00,9,80.8,80.8,80.8,80.8,34
20090801|2009-06-08 22:30,9,80.775,80.775,80.775,80.775,1
20090801|2009-06-08 23:00,9,80.7,80.7,80.7,80.7,1
20090801|2009-06-08 23:30,9,80.7,80.7,80.7,80.7,4
20090801|2009-06-09 02:30,9,80.75,80.75,80.75,80.75,21
20090801|2009-06-09 03:00,9,80.75,80.75,80.7,80.7,19
20090801|2009-06-09 04:00,9,80.7,80.7,80.7,80.7,2
20090801|2009-06-09 04:30,9,80.7,80.7,80.7,80.7,3
20090801|2009-06-09 05:00,9,80.725,80.725,80.725,80.725,1
20090801|2009-06-09 05:30,9,80.65,80.65,80.65,80.65,3
20090801|2009-06-09 06:30,9,80.675,80.75,80.675,80.725,19
20090801|2009-06-09 07:00,9,80.725,80.75,80.7,80.7,4
20090801|2009-06-09 07:30,9,80.7,80.875,80.675,80.875,47
20090801|2009-06-09 08:00,9,80.875,81.1,80.825,81.1,158
20090801|2009-06-09 08:30,9,81.1,81.2,81.075,81.2,151
20090801|2009-06-09 09:00,9,81.15,81.575,81.125,81.275,1332
20090801|2009-06-09 09:30,9,81.275,81.375,81.1,81.2,470
20090801|2009-06-09 10:00,9,81.2,81.575,81.2,81.575,622
20090801|2009-06-09 10:30,9,81.575,82.025,81.5,81.9,1771
20090801|2009-06-09 11:00,9,81.95,81.975,81.725,81.775,652
20090801|2009-06-09 11:30,9,81.75,81.8,81.7,81.775,120
20090801|2009-06-09 12:00,9,81.75,81.775,81.575,81.75,260
20090801|2009-06-09 12:30,9,81.775,81.85,81.65,81.7,396
20090801|2009-06-09 13:00,9,81.7,81.775,81.65,81.75,69
20090801|2009-06-09 13:30,9,81.75,81.775,81.725,81.75,58
20090801|2009-06-09 14:00,9,81.775,81.775,81.725,81.775,26
20090801|2009-06-09 14:30,9,81.775,81.9,81.725,81.85,147
20090801|2009-06-09 15:00,9,81.875,81.875,81.85,81.85,10
20090801|2009-06-09 15:30,9,81.825,81.825,81.7,81.7,23
20090801|2009-06-09 17:00,10,81.9,81.9,81.9,81.9,1
20090801|2009-06-09 18:00,10,81.7,81.725,81.7,81.725,5
20090801|2009-06-09 18:30,10,81.9,81.9,81.9,81.9,1
20090801|2009-06-09 19:00,10,81.9,81.975,81.9,81.975,12
20090801|2009-06-09 20:00,10,81.9,81.95,81.9,81.95,2
20090801|2009-06-09 20:30,10,81.9,81.9,81.75,81.75,2
20090801|2009-06-09 22:00,10,81.75,81.75,81.75,81.75,1
20090801|2009-06-09 23:30,10,81.875,81.9,81.875,81.9,4
20090801|2009-06-10 00:00,10,81.8,81.8,81.8,81.8,2
20090801|2009-06-10 00:30,10,81.8,81.8,81.8,81.8,1
20090801|2009-06-10 03:00,10,81.9,81.9,81.9,81.9,1
20090801|2009-06-10 03:30,10,81.85,81.925,81.825,81.825,4
20090801|2009-06-10 04:30,10,81.775,81.775,81.75,81.775,10
20090801|2009-06-10 05:30,10,81.775,81.775,81.775,81.775,2
20090801|2009-06-10 06:00,10,81.8,81.95,81.75,81.95,41
20090801|2009-06-10 06:30,10,81.925,82.05,81.925,82,213
20090801|2009-06-10 07:00,10,82.025,82.025,82,82,23
20090801|2009-06-10 07:30,10,82,82,81.975,81.975,33
20090801|2009-06-10 08:00,10,81.975,82.05,81.925,82,145
20090801|2009-06-10 08:30,10,82,82,81.875,81.875,85
20090801|2009-06-10 09:00,10,81.975,82,81.55,81.6,810
20090801|2009-06-10 09:30,10,81.6,81.65,81.35,81.425,517
20090801|2009-06-10 10:00,10,81.475,81.475,81.35,81.425,207
20090801|2009-06-10 10:30,10,81.425,81.5,81.275,81.3,243
20090801|2009-06-10 11:00,10,81.325,81.5,81.15,81.475,425
20090801|2009-06-10 11:30,10,81.475,81.6,81.375,81.4,167
20090801|2009-06-10 12:00,10,81.375,81.425,81.2,81.25,217
20090801|2009-06-10 12:30,10,81.25,81.275,80.85,80.85,570
20090801|2009-06-10 13:00,10,80.825,80.9,80.75,80.825,283
20090801|2009-06-10 13:30,10,80.825,80.825,80.8,80.825,50
20090801|2009-06-10 14:00,10,80.825,80.825,80.775,80.8,37
20090801|2009-06-10 14:30,10,80.75,80.775,80.75,80.75,10
20090801|2009-06-10 15:00,10,80.8,80.825,80.625,80.7,138
20090801|2009-06-10 15:30,10,80.65,80.775,80.55,80.625,123
20090801|2009-06-10 17:00,11,80.825,80.825,80.775,80.775,2
20090801|2009-06-10 18:00,11,80.65,80.65,80.65,80.65,2
20090801|2009-06-10 19:00,11,80.675,80.675,80.675,80.675,1
20090801|2009-06-10 20:30,11,80.775,80.775,80.775,80.775,2
20090801|2009-06-10 21:30,11,80.775,80.775,80.75,80.75,3
20090801|2009-06-10 22:00,11,80.8,80.8,80.8,80.8,2
20090801|2009-06-10 22:30,11,80.8,80.8,80.8,80.8,2
20090801|2009-06-10 23:30,11,80.7,80.7,80.7,80.7,2
20090801|2009-06-11 01:00,11,80.775,80.775,80.775,80.775,1
20090801|2009-06-11 02:30,11,80.8,80.85,80.8,80.85,4
20090801|2009-06-11 03:00,11,80.725,80.725,80.675,80.675,32
20090801|2009-06-11 04:00,11,80.675,80.675,80.65,80.65,16
20090801|2009-06-11 05:00,11,80.7,80.7,80.65,80.65,6
20090801|2009-06-11 05:30,11,80.825,80.825,80.825,80.825,1
20090801|2009-06-11 06:30,11,80.775,80.8,80.775,80.8,6
20090801|2009-06-11 07:00,11,80.8,80.825,80.775,80.775,17
20090801|2009-06-11 07:30,11,80.825,80.825,80.725,80.725,42
20090801|2009-06-11 08:00,11,80.65,80.75,80.625,80.625,67
20090801|2009-06-11 08:30,11,80.725,81.125,80.725,81.1,135
20090801|2009-06-11 09:00,11,81.075,81.575,81.075,81.325,651
20090801|2009-06-11 09:30,11,81.325,81.4,81.2,81.225,299
20090801|2009-06-11 10:00,11,81.25,81.25,80.875,81.05,464
20090801|2009-06-11 10:30,11,81.05,81.175,81.025,81.1,234
20090801|2009-06-11 11:00,11,81.15,81.4,81.1,81.35,205
20090801|2009-06-11 11:30,11,81.35,81.55,81.3,81.45,262
20090801|2009-06-11 12:00,11,81.45,82.075,81.45,81.85,714
20090801|2009-06-11 12:30,11,81.8,81.8,81.325,81.45,491
20090801|2009-06-11 13:00,11,81.4,81.6,81.375,81.55,178
20090801|2009-06-11 13:30,11,81.55,81.575,81.525,81.525,13
20090801|2009-06-11 14:00,11,81.55,81.55,81.475,81.475,3
20090801|2009-06-11 14:30,11,81.55,81.55,81.55,81.55,1
20090801|2009-06-11 15:00,11,81.475,81.575,81.45,81.575,27
20090801|2009-06-11 15:30,11,81.575,81.575,81.45,81.45,10
20090801|2009-06-11 17:00,12,81.575,81.575,81.55,81.55,6
20090801|2009-06-11 18:30,12,81.55,81.6,81.55,81.6,5
20090801|2009-06-11 19:30,12,81.6,81.6,81.6,81.6,1
20090801|2009-06-11 20:00,12,81.575,81.575,81.575,81.575,1
20090801|2009-06-11 21:30,12,81.6,81.6,81.6,81.6,5
20090801|2009-06-11 23:00,12,81.525,81.55,81.525,81.55,6
20090801|2009-06-12 02:00,12,81.55,81.6,81.5,81.6,5
20090801|2009-06-12 03:00,12,81.6,81.6,81.6,81.6,1
20090801|2009-06-12 04:00,12,81.525,81.525,81.5,81.5,26
20090801|2009-06-12 04:30,12,81.5,81.5,81.5,81.5,6
20090801|2009-06-12 05:00,12,81.5,81.5,81.5,81.5,2
20090801|2009-06-12 06:00,12,81.5,81.5,81.5,81.5,14
20090801|2009-06-12 06:30,12,81.475,81.5,81.475,81.5,22
20090801|2009-06-12 07:00,12,81.525,81.525,81.525,81.525,17
20090801|2009-06-12 07:30,12,81.525,81.575,81.5,81.525,25
20090801|2009-06-12 08:00,12,81.55,81.6,81.5,81.575,42
20090801|2009-06-12 08:30,12,81.575,81.675,81.475,81.65,68
20090801|2009-06-12 09:00,12,81.575,81.6,81.075,81.15,705
20090801|2009-06-12 09:30,12,81.2,81.575,81.15,81.55,239
20090801|2009-06-12 10:00,12,81.6,81.975,81.525,81.9,496
20090801|2009-06-12 10:30,12,81.9,82.125,81.675,81.7,754
20090801|2009-06-12 11:00,12,81.675,81.85,81.675,81.75,159
20090801|2009-06-12 11:30,12,81.7,81.75,81.6,81.625,209
20090801|2009-06-12 12:00,12,81.65,81.7,81.575,81.575,132
20090801|2009-06-12 12:30,12,81.6,81.85,81.475,81.625,350
20090801|2009-06-12 13:00,12,81.6,81.75,81.525,81.65,350
20090801|2009-06-12 13:30,12,81.65,81.8,81.65,81.8,46
20090801|2009-06-15 09:00,15,81.5,81.75,80.975,81.05,1090
20090801|2009-06-15 09:30,15,81.05,81.1,80.8,81.05,590
20090801|2009-06-15 10:00,15,81.025,81.05,80.825,80.9,238
20090801|2009-06-15 10:30,15,80.95,81.15,80.925,81.15,155
20090801|2009-06-15 11:00,15,81.125,81.2,80.95,81.025,216
20090801|2009-06-15 11:30,15,81.025,81.025,80.85,80.875,380
20090801|2009-06-15 12:00,15,80.85,80.95,80.775,80.8,481
20090801|2009-06-15 12:30,15,80.8,80.95,80.7,80.875,630
20090801|2009-06-15 13:00,15,80.95,81,80.8,80.875,379
20090801|2009-06-15 13:30,15,80.85,80.9,80.8,80.875,39
20090801|2009-06-15 14:00,15,80.85,80.85,80.825,80.825,6
20090801|2009-06-15 14:30,15,80.825,80.85,80.825,80.825,18
20090801|2009-06-15 15:00,15,80.85,80.875,80.85,80.875,7
20090801|2009-06-15 15:30,15,80.85,80.85,80.775,80.85,137
20090801|2009-06-15 17:30,16,80.9,80.9,80.9,80.9,5
20090801|2009-06-15 18:00,16,80.85,80.85,80.85,80.85,2
20090801|2009-06-15 18:30,16,80.9,80.9,80.9,80.9,1
20090801|2009-06-15 19:00,16,80.85,80.85,80.85,80.85,1
20090801|2009-06-15 19:30,16,80.8,80.8,80.8,80.8,1
20090801|2009-06-15 20:30,16,80.8,80.85,80.8,80.85,5
20090801|2009-06-15 21:00,16,80.85,80.85,80.85,80.85,2
20090801|2009-06-15 21:30,16,80.8,80.95,80.8,80.95,10
20090801|2009-06-16 00:00,16,80.95,80.95,80.95,80.95,1
20090801|2009-06-16 01:00,16,80.95,80.95,80.95,80.95,1
20090801|2009-06-16 01:30,16,81,81,81,81,1
20090801|2009-06-16 02:00,16,80.875,80.875,80.8,80.8,3
20090801|2009-06-16 03:30,16,80.825,80.9,80.8,80.9,6
20090801|2009-06-16 04:00,16,80.9,80.9,80.9,80.9,1
20090801|2009-06-16 04:30,16,81,81.025,81,81.025,7
20090801|2009-06-16 05:00,16,81,81.025,81,81.025,2
20090801|2009-06-16 05:30,16,81.025,81.05,81.025,81.025,10
20090801|2009-06-16 06:00,16,81.025,81.025,81.025,81.025,3
20090801|2009-06-16 06:30,16,81.025,81.025,81.025,81.025,10
20090801|2009-06-16 07:00,16,81.05,81.125,81,81.05,18
20090801|2009-06-16 07:30,16,81,81.025,80.9,81,83
20090801|2009-06-16 08:00,16,81,81.175,81,81.1,36
20090801|2009-06-16 08:30,16,81.125,81.2,81.05,81.1,97
20090801|2009-06-16 09:00,16,81.1,81.45,81.075,81.375,690
20090801|2009-06-16 09:30,16,81.375,81.375,81.2,81.2,219
20090801|2009-06-16 10:00,16,81.2,81.3,81.175,81.25,300
20090801|2009-06-16 10:30,16,81.225,81.275,81.025,81.05,297
20090801|2009-06-16 11:00,16,81.05,81.1,80.95,81,203
20090801|2009-06-16 11:30,16,80.975,80.975,80.8,80.85,445
20090801|2009-06-16 12:00,16,80.925,80.925,80.575,80.675,667
20090801|2009-06-16 12:30,16,80.7,80.7,80.35,80.4,1199
20090801|2009-06-16 13:00,16,80.4,80.45,80.35,80.425,237
20090801|2009-06-16 13:30,16,80.425,80.45,80.425,80.45,39
20090801|2009-06-16 14:00,16,80.45,80.475,80.45,80.45,61
20090801|2009-06-16 14:30,16,80.475,80.475,80.425,80.425,22
20090801|2009-06-16 15:00,16,80.45,80.45,80.4,80.45,52
20090801|2009-06-16 15:30,16,80.425,80.45,80.375,80.375,36
20090801|2009-06-16 17:00,17,80.4,80.5,80.4,80.5,19
20090801|2009-06-16 18:30,17,80.5,80.5,80.5,80.5,1
20090801|2009-06-16 19:00,17,80.5,80.5,80.45,80.45,6
20090801|2009-06-16 19:30,17,80.425,80.425,80.425,80.425,1
20090801|2009-06-16 20:00,17,80.55,80.55,80.55,80.55,2
20090801|2009-06-16 20:30,17,80.475,80.475,80.475,80.475,2
20090801|2009-06-16 21:00,17,80.55,80.55,80.475,80.475,3
20090801|2009-06-16 21:30,17,80.5,80.5,80.5,80.5,2
20090801|2009-06-16 22:00,17,80.525,80.6,80.5,80.5,27
20090801|2009-06-16 23:30,17,80.45,80.5,80.45,80.5,2
20090801|2009-06-17 00:30,17,80.475,80.475,80.475,80.475,2
20090801|2009-06-17 01:30,17,80.475,80.5,80.475,80.5,10
20090801|2009-06-17 02:30,17,80.6,80.6,80.6,80.6,4
20090801|2009-06-17 04:00,17,80.45,80.45,80.4,80.4,14
20090801|2009-06-17 04:30,17,80.4,80.4,80.4,80.4,1
20090801|2009-06-17 05:30,17,80.45,80.45,80.4,80.4,13
20090801|2009-06-17 06:00,17,80.45,80.475,80.4,80.425,11
20090801|2009-06-17 06:30,17,80.475,80.55,80.475,80.55,10
20090801|2009-06-17 07:00,17,80.5,80.5,80.5,80.5,2
20090801|2009-06-17 07:30,17,80.45,80.45,80.375,80.4,30
20090801|2009-06-17 08:00,17,80.4,80.4,80.3,80.3,89
20090801|2009-06-17 08:30,17,80.325,80.675,80.3,80.575,80
20090801|2009-06-17 09:00,17,80.575,81,80.475,80.725,905
20090801|2009-06-17 09:30,17,80.7,80.8,80.525,80.725,521
20090801|2009-06-17 10:00,17,80.725,80.875,80.7,80.85,343
20090801|2009-06-17 10:30,17,80.85,80.85,80.675,80.775,146
20090801|2009-06-17 11:00,17,80.725,80.95,80.725,80.85,316
20090801|2009-06-17 11:30,17,80.8,80.9,80.675,80.775,333
20090801|2009-06-17 12:00,17,80.775,80.925,80.775,80.9,155
20090801|2009-06-17 12:30,17,80.925,81.4,80.875,81.3,753
20090801|2009-06-17 13:00,17,81.35,81.375,81.275,81.375,344
20090801|2009-06-17 13:30,17,81.375,81.425,81.35,81.35,26
20090801|2009-06-17 14:00,17,81.35,81.45,81.35,81.4,18
20090801|2009-06-17 14:30,17,81.4,81.4,81.4,81.4,9
20090801|2009-06-17 15:00,17,81.425,81.5,81.3,81.325,101
20090801|2009-06-17 15:30,17,81.325,81.575,81.325,81.5,124
20090801|2009-06-17 17:00,18,81.325,81.4,81.275,81.3,38
20090801|2009-06-17 17:30,18,81.3,81.35,81.3,81.35,11
20090801|2009-06-17 18:00,18,81.3,81.3,81.3,81.3,3
20090801|2009-06-17 18:30,18,81.4,81.4,81.4,81.4,1
20090801|2009-06-17 19:00,18,81.375,81.375,81.325,81.325,4
20090801|2009-06-17 19:30,18,81.3,81.3,81.3,81.3,3
20090801|2009-06-17 21:30,18,81.375,81.375,81.3,81.3,24
20090801|2009-06-17 22:30,18,81.3,81.35,81.3,81.35,3
20090801|2009-06-17 23:00,18,81.375,81.375,81.375,81.375,1
20090801|2009-06-18 00:00,18,81.325,81.325,81.275,81.275,10
20090801|2009-06-18 02:30,18,81.325,81.325,81.325,81.325,1
20090801|2009-06-18 03:30,18,81.275,81.275,81.275,81.275,8
20090801|2009-06-18 04:00,18,81.275,81.275,81.275,81.275,2
20090801|2009-06-18 05:00,18,81.275,81.275,81.275,81.275,1
20090801|2009-06-18 05:30,18,81.275,81.275,81.275,81.275,10
20090801|2009-06-18 06:00,18,81.3,81.3,81.3,81.3,1
20090801|2009-06-18 06:30,18,81.35,81.525,81.35,81.525,23
20090801|2009-06-18 07:00,18,81.5,81.525,81.45,81.5,11
20090801|2009-06-18 07:30,18,81.475,81.5,81.35,81.45,19
20090801|2009-06-18 08:00,18,81.4,81.425,81.325,81.325,80
20090801|2009-06-18 08:30,18,81.35,81.375,81.2,81.375,132
20090801|2009-06-18 09:00,18,81.4,82.025,81.4,81.675,1247
20090801|2009-06-18 09:30,18,81.675,81.725,81.2,81.35,713
20090801|2009-06-18 10:00,18,81.375,81.775,81.275,81.625,377
20090801|2009-06-18 10:30,18,81.65,81.875,81.6,81.75,368
20090801|2009-06-18 11:00,18,81.7,81.825,81.65,81.7,243
20090801|2009-06-18 11:30,18,81.7,81.7,81.6,81.675,181
20090801|2009-06-18 12:00,18,81.675,81.675,81.5,81.575,240
20090801|2009-06-18 12:30,18,81.6,81.7,81.575,81.65,425
20090801|2009-06-18 13:00,18,81.675,81.75,81.625,81.675,171
20090801|2009-06-18 13:30,18,81.675,81.75,81.625,81.7,55
20090801|2009-06-18 14:00,18,81.65,81.725,81.575,81.725,16
20090801|2009-06-18 14:30,18,81.7,81.725,81.7,81.725,4
20090801|2009-06-18 15:00,18,81.7,81.7,81.7,81.7,5
20090801|2009-06-18 15:30,18,81.7,81.75,81.7,81.75,5
20090801|2009-06-18 18:00,19,81.875,81.875,81.875,81.875,3
20090801|2009-06-18 18:30,19,81.85,81.9,81.85,81.9,26
20090801|2009-06-18 19:30,19,81.75,81.75,81.675,81.7,26
20090801|2009-06-18 21:30,19,81.9,81.9,81.9,81.9,1
20090801|2009-06-18 22:30,19,81.75,81.75,81.75,81.75,1
20090801|2009-06-19 06:00,19,81.95,81.95,81.95,81.95,3
20090801|2009-06-19 06:30,19,81.95,81.95,81.9,81.9,41
20090801|2009-06-19 07:00,19,81.975,82,81.975,82,6
20090801|2009-06-19 07:30,19,82,82.05,81.9,82,53
20090801|2009-06-19 08:00,19,82,82.05,82,82,132
20090801|2009-06-19 08:30,19,81.975,82.075,81.975,82.05,186
20090801|2009-06-19 09:00,19,82.025,82.075,81.725,82,1260
20090801|2009-06-19 09:30,19,82,82.075,81.85,82.025,318
20090801|2009-06-19 10:00,19,82.05,82.325,81.975,82.175,1433
20090801|2009-06-19 10:30,19,82.175,82.3,82.05,82.225,434
20090801|2009-06-19 11:00,19,82.2,82.35,82.1,82.15,489
20090801|2009-06-19 11:30,19,82.1,82.15,81.8,82.075,427
20090801|2009-06-19 12:00,19,82.05,82.225,82.05,82.125,432
20090801|2009-06-19 12:30,19,82.125,82.3,82.025,82.15,1142
20090801|2009-06-19 13:00,19,82.15,82.175,82.1,82.125,112
20090801|2009-06-19 13:30,19,82.1,82.25,82.1,82.2,85
20090801|2009-06-22 09:00,22,82.3,82.825,82.2,82.675,2997
20090801|2009-06-22 09:30,22,82.675,82.75,82.2,82.375,1391
20090801|2009-06-22 10:00,22,82.375,82.725,82.15,82.7,668
20090801|2009-06-22 10:30,22,82.675,82.675,82.4,82.45,359
20090801|2009-06-22 11:00,22,82.425,82.575,82.4,82.55,247
20090801|2009-06-22 11:30,22,82.6,82.75,82.55,82.725,354
20090801|2009-06-22 12:00,22,82.725,82.8,82.675,82.775,453
20090801|2009-06-22 12:30,22,82.775,82.9,82.725,82.875,1042
20090801|2009-06-22 13:00,22,82.875,82.875,82.8,82.825,133
20090801|2009-06-22 13:30,22,82.85,82.875,82.8,82.8,60
20090801|2009-06-22 14:00,22,82.8,82.8,82.8,82.8,6
20090801|2009-06-22 14:30,22,82.8,82.8,82.8,82.8,1
20090801|2009-06-22 15:00,22,82.825,82.825,82.675,82.7,18
20090801|2009-06-22 15:30,22,82.7,82.7,82.675,82.675,13
20090801|2009-06-22 17:00,23,82.825,82.825,82.8,82.825,4
20090801|2009-06-22 18:00,23,82.675,82.675,82.675,82.675,2
20090801|2009-06-22 18:30,23,82.6,82.6,82.6,82.6,1
20090801|2009-06-22 19:30,23,82.575,82.575,82.575,82.575,1
20090801|2009-06-22 20:30,23,82.7,82.775,82.7,82.775,6
20090801|2009-06-22 21:00,23,82.725,82.875,82.725,82.875,57
20090801|2009-06-22 21:30,23,82.8,82.875,82.8,82.875,15
20090801|2009-06-22 22:00,23,82.8,82.8,82.8,82.8,79
20090801|2009-06-22 23:00,23,82.7,82.7,82.7,82.7,2
20090801|2009-06-23 00:30,23,82.875,82.875,82.875,82.875,25
20090801|2009-06-23 01:00,23,82.875,82.875,82.875,82.875,8
20090801|2009-06-23 02:00,23,82.9,82.925,82.9,82.925,55
20090801|2009-06-23 03:00,23,82.9,82.9,82.9,82.9,8
20090801|2009-06-23 03:30,23,82.925,82.975,82.925,82.975,86
20090801|2009-06-23 04:00,23,82.95,82.975,82.95,82.975,31
20090801|2009-06-23 04:30,23,82.975,82.975,82.975,82.975,8
20090801|2009-06-23 05:00,23,82.975,82.975,82.875,82.875,44
20090801|2009-06-23 05:30,23,82.975,82.975,82.95,82.95,36
20090801|2009-06-23 06:00,23,82.9,82.95,82.9,82.95,6
20090801|2009-06-23 06:30,23,82.975,82.975,82.9,82.9,31
20090801|2009-06-23 07:00,23,82.975,82.975,82.975,82.975,5
20090801|2009-06-23 07:30,23,82.975,83,82.95,83,57
20090801|2009-06-23 08:00,23,82.95,83.1,82.95,83.025,227
20090801|2009-06-23 08:30,23,83.05,83.15,83.025,83.1,180
20090801|2009-06-23 09:00,23,83.1,83.325,82.975,83.15,2118
20090801|2009-06-23 09:30,23,83.175,83.225,82.875,82.95,782
20090801|2009-06-23 10:00,23,82.95,83.1,82.9,83.025,572
20090801|2009-06-23 10:30,23,83.05,83.15,82.975,83.075,332
20090801|2009-06-23 11:00,23,83.05,83.15,82.925,83,618
20090801|2009-06-23 11:30,23,82.975,83.1,82.975,83.025,486
20090801|2009-06-23 12:00,23,83.025,83.1,82.975,83,420
20090801|2009-06-23 12:30,23,83.025,83.275,82.975,83.275,867
20090801|2009-06-23 13:00,23,83.25,83.6,83.25,83.3,890
20090801|2009-06-23 13:30,23,83.3,83.325,83.3,83.325,31
20090801|2009-06-23 14:00,23,83.275,83.35,83.275,83.35,14
20090801|2009-06-23 14:30,23,83.35,83.375,83.275,83.375,8
20090801|2009-06-23 15:00,23,83.35,83.35,83.25,83.35,22
20090801|2009-06-23 15:30,23,83.275,83.275,83.15,83.15,15
20090801|2009-06-23 17:00,24,83.225,83.225,83.025,83.025,6
20090801|2009-06-23 17:30,24,83.15,83.175,83.025,83.175,10
20090801|2009-06-23 18:00,24,83.175,83.175,83.1,83.1,3
20090801|2009-06-23 19:00,24,83.075,83.075,83.05,83.05,6
20090801|2009-06-23 20:00,24,83.1,83.1,82.975,82.975,38
20090801|2009-06-23 20:30,24,83,83,82.95,82.95,22
20090801|2009-06-23 21:00,24,83,83,83,83,1
20090801|2009-06-23 21:30,24,82.975,82.975,82.975,82.975,4
20090801|2009-06-23 22:00,24,83.075,83.075,82.975,82.975,3
20090801|2009-06-23 22:30,24,83.075,83.075,83.075,83.075,1
20090801|2009-06-23 23:00,24,83.075,83.075,83.075,83.075,1
20090801|2009-06-24 00:00,24,83.075,83.1,83.075,83.1,7
20090801|2009-06-24 00:30,24,83.125,83.125,83.125,83.125,4
20090801|2009-06-24 01:00,24,83.15,83.15,83.15,83.15,2
20090801|2009-06-24 01:30,24,83.175,83.175,83.175,83.175,1
20090801|2009-06-24 02:30,24,83.2,83.325,83.2,83.325,17
20090801|2009-06-24 03:00,24,83.375,83.4,83.325,83.4,21
20090801|2009-06-24 03:30,24,83.4,83.425,83.4,83.425,15
20090801|2009-06-24 04:00,24,83.4,83.45,83.4,83.45,19
20090801|2009-06-24 04:30,24,83.4,83.45,83.4,83.45,26
20090801|2009-06-24 05:00,24,83.4,83.45,83.4,83.45,16
20090801|2009-06-24 05:30,24,83.4,83.45,83.4,83.4,26
20090801|2009-06-24 06:00,24,83.4,83.4,83.4,83.4,7
20090801|2009-06-24 06:30,24,83.4,83.4,83.4,83.4,2
20090801|2009-06-24 07:00,24,83.4,83.425,83.375,83.4,21
20090801|2009-06-24 07:30,24,83.4,83.45,83.35,83.45,37
20090801|2009-06-24 08:00,24,83.45,83.525,83.3,83.3,130
20090801|2009-06-24 08:30,24,83.3,83.35,83.175,83.175,150
20090801|2009-06-24 09:00,24,83.2,83.3,82.675,83.15,1309
20090801|2009-06-24 09:30,24,83.1,83.125,82.35,82.675,886
20090801|2009-06-24 10:00,24,82.65,82.725,82.525,82.7,375
20090801|2009-06-24 10:30,24,82.725,82.775,82.625,82.7,327
20090801|2009-06-24 11:00,24,82.7,82.7,82.425,82.45,307
20090801|2009-06-24 11:30,24,82.45,82.45,82.025,82.075,1440
20090801|2009-06-24 12:00,24,82.075,82.175,81.975,82.175,646
20090801|2009-06-24 12:30,24,82.175,82.575,82.175,82.525,667
20090801|2009-06-24 13:00,24,82.525,82.6,82.45,82.45,116
20090801|2009-06-24 13:30,24,82.4,82.45,82.4,82.4,49
20090801|2009-06-24 14:00,24,82.4,82.5,82.4,82.4,39
20090801|2009-06-24 14:30,24,82.4,82.5,82.4,82.5,4
20090801|2009-06-24 15:00,24,82.4,82.5,82.4,82.4,14
20090801|2009-06-24 15:30,24,82.5,82.55,82.5,82.55,47
20090801|2009-06-24 18:00,25,82.475,82.475,82.475,82.475,6
20090801|2009-06-24 18:30,25,82.475,82.475,82.45,82.475,15
20090801|2009-06-24 19:30,25,82.5,82.5,82.5,82.5,1
20090801|2009-06-24 20:30,25,82.55,82.55,82.55,82.55,1
20090801|2009-06-24 21:30,25,82.5,82.5,82.45,82.5,5
20090801|2009-06-24 22:00,25,82.45,82.45,82.45,82.45,1
20090801|2009-06-24 22:30,25,82.45,82.45,82.25,82.35,11
20090801|2009-06-24 23:00,25,82.5,82.5,82.5,82.5,1
20090801|2009-06-25 00:30,25,82.2,82.2,82.2,82.2,1
20090801|2009-06-25 02:00,25,82.55,82.55,82.55,82.55,1
20090801|2009-06-25 04:30,25,82.325,82.325,82.275,82.325,4
20090801|2009-06-25 05:00,25,82.325,82.325,82.275,82.275,5
20090801|2009-06-25 05:30,25,82.325,82.325,82.325,82.325,3
20090801|2009-06-25 06:30,25,82.4,82.4,82.4,82.4,9
20090801|2009-06-25 07:00,25,82.425,82.425,82.375,82.375,13
20090801|2009-06-25 07:30,25,82.325,82.35,82.2,82.3,41
20090801|2009-06-25 08:00,25,82.3,82.375,82.225,82.3,26
20090801|2009-06-25 08:30,25,82.275,82.425,82.225,82.4,54
20090801|2009-06-25 09:00,25,82.425,82.7,82.375,82.6,919
20090801|2009-06-25 09:30,25,82.625,82.625,82.4,82.45,507
20090801|2009-06-25 10:00,25,82.45,82.55,82.425,82.55,233
20090801|2009-06-25 10:30,25,82.525,82.75,82.475,82.7,266
20090801|2009-06-25 11:00,25,82.75,82.8,82.575,82.625,255
20090801|2009-06-25 11:30,25,82.625,82.7,82.575,82.65,102
20090801|2009-06-25 12:00,25,82.675,82.675,82.45,82.475,240
20090801|2009-06-25 12:30,25,82.475,82.725,82.425,82.55,529
20090801|2009-06-25 13:00,25,82.55,82.625,82.5,82.55,193
20090801|2009-06-25 13:30,25,82.575,82.575,82.525,82.575,19
20090801|2009-06-25 14:00,25,82.55,82.625,82.525,82.6,12
20090801|2009-06-25 14:30,25,82.6,82.625,82.575,82.6,14
20090801|2009-06-25 15:00,25,82.6,82.6,82.55,82.55,5
20090801|2009-06-25 15:30,25,82.5,82.525,82.375,82.375,65
20090801|2009-06-25 17:00,26,82.375,82.375,82.3,82.3,18
20090801|2009-06-25 17:30,26,82.25,82.25,82.225,82.225,8
20090801|2009-06-25 18:00,26,82.375,82.4,82.375,82.375,36
20090801|2009-06-25 18:30,26,82.4,82.4,82.4,82.4,73
20090801|2009-06-25 19:00,26,82.4,82.4,82.4,82.4,2
20090801|2009-06-25 19:30,26,82.4,82.4,82.4,82.4,2
20090801|2009-06-25 21:00,26,82.4,82.4,82.4,82.4,2
20090801|2009-06-25 23:30,26,82.475,82.475,82.475,82.475,1
20090801|2009-06-26 00:00,26,82.5,82.5,82.5,82.5,1
20090801|2009-06-26 03:30,26,82.4,82.4,82.4,82.4,1
20090801|2009-06-26 04:00,26,82.35,82.35,82.35,82.35,1
20090801|2009-06-26 05:00,26,82.35,82.35,82.35,82.35,1
20090801|2009-06-26 05:30,26,82.45,82.5,82.45,82.5,6
20090801|2009-06-26 06:00,26,82.475,82.5,82.45,82.5,55
20090801|2009-06-26 06:30,26,82.5,82.5,82.5,82.5,16
20090801|2009-06-26 07:00,26,82.5,82.5,82.45,82.475,42
20090801|2009-06-26 07:30,26,82.475,82.475,82.35,82.35,120
20090801|2009-06-26 08:00,26,82.4,82.425,82.35,82.425,14
20090801|2009-06-26 08:30,26,82.45,82.5,82.35,82.425,28
20090801|2009-06-26 09:00,26,82.475,82.5,82.2,82.325,601
20090801|2009-06-26 09:30,26,82.325,82.35,82.2,82.225,307
20090801|2009-06-26 10:00,26,82.225,82.275,81.975,82.125,374
20090801|2009-06-26 10:30,26,82.125,82.275,82.125,82.175,196
20090801|2009-06-26 11:00,26,82.175,82.25,82.1,82.1,286
20090801|2009-06-26 11:30,26,82.075,82.35,82.05,82.275,291
20090801|2009-06-26 12:00,26,82.3,82.4,82.275,82.3,400
20090801|2009-06-26 12:30,26,82.325,82.475,82.3,82.35,759
20090801|2009-06-26 13:00,26,82.35,82.475,82.35,82.45,367
20090801|2009-06-26 13:30,26,82.35,82.5,82.35,82.475,38
20090801|2009-06-29 09:00,29,82.8,82.875,82.525,82.775,905
20090801|2009-06-29 09:30,29,82.8,82.9,82.675,82.875,602
20090801|2009-06-29 10:00,29,82.875,83.225,82.825,83.025,1026
20090801|2009-06-29 10:30,29,83.025,83.1,82.925,83.1,120
20090801|2009-06-29 11:00,29,83.075,84.25,83.025,84.05,2712
20090801|2009-06-29 11:30,29,84,85.325,84,84.95,5807
20090801|2009-06-29 12:00,29,84.95,85.1,84.85,85,2514
20090801|2009-06-29 12:30,29,85,85.4,84.975,85.375,5021
20090801|2009-06-29 13:00,29,85.4,85.4,85.375,85.4,258
20090801|2009-06-29 13:30,29,85.4,85.4,85.4,85.4,16
20090801|2009-06-29 14:00,29,85.4,85.4,85.4,85.4,60
20090801|2009-06-29 14:30,29,85.375,85.4,85.35,85.4,30
20090801|2009-06-29 15:00,29,85.4,85.4,85.35,85.4,28
20090801|2009-06-29 15:30,29,85.4,85.4,85.375,85.4,18
20090801|2009-06-29 17:00,30,85.2,85.275,85.2,85.275,9
20090801|2009-06-29 17:30,30,85.275,85.375,85.25,85.375,11
20090801|2009-06-29 18:00,30,85.35,85.35,85.35,85.35,8
20090801|2009-06-29 18:30,30,85.35,85.45,85.35,85.4,19
20090801|2009-06-29 19:00,30,85.425,85.425,85.4,85.425,16
20090801|2009-06-29 19:30,30,85.35,85.45,85.35,85.375,10
20090801|2009-06-29 20:00,30,85.4,85.4,85.4,85.4,2
20090801|2009-06-29 20:30,30,85.4,85.4,85.35,85.35,5
20090801|2009-06-29 21:00,30,85.45,85.475,85.45,85.475,16
20090801|2009-06-29 21:30,30,85.45,85.45,85.45,85.45,12
20090801|2009-06-29 22:00,30,85.5,85.5,85.45,85.45,12
20090801|2009-06-29 22:30,30,85.45,85.475,85.45,85.45,6
20090801|2009-06-29 23:00,30,85.475,85.5,85.475,85.5,23
20090801|2009-06-29 23:30,30,85.475,85.475,85.475,85.475,1
20090801|2009-06-30 00:00,30,85.475,85.475,85.475,85.475,8
20090801|2009-06-30 00:30,30,85.475,85.5,85.475,85.475,37
20090801|2009-06-30 01:00,30,85.5,85.5,85.5,85.5,4
20090801|2009-06-30 01:30,30,85.5,85.5,85.45,85.45,2
20090801|2009-06-30 02:00,30,85.475,85.475,85.475,85.475,1
20090801|2009-06-30 03:00,30,85.5,85.525,85.5,85.5,47
20090801|2009-06-30 03:30,30,85.525,85.6,85.525,85.575,63
20090801|2009-06-30 04:00,30,85.55,85.625,85.55,85.625,54
20090801|2009-06-30 04:30,30,85.625,85.625,85.6,85.6,38
20090801|2009-06-30 05:00,30,85.6,85.625,85.6,85.625,14
20090801|2009-06-30 05:30,30,85.625,85.675,85.625,85.65,122
20090801|2009-06-30 06:00,30,85.625,85.65,85.625,85.625,48
20090801|2009-06-30 06:30,30,85.625,85.625,85.55,85.625,115
20090801|2009-06-30 07:00,30,85.6,85.675,85.575,85.6,82
20090801|2009-06-30 07:30,30,85.575,85.625,85.45,85.45,135
20090801|2009-06-30 08:00,30,85.5,85.525,85.15,85.225,196
20090801|2009-06-30 08:30,30,85.3,85.325,85.175,85.2,231
20090801|2009-06-30 09:00,30,85.225,85.55,84.975,85.2,2713
20090801|2009-06-30 09:30,30,85.175,85.6,84.95,85.55,1394
20090801|2009-06-30 10:00,30,85.525,85.7,85.475,85.675,867
20090801|2009-06-30 10:30,30,85.675,85.675,85.275,85.525,770
20090801|2009-06-30 11:00,30,85.525,85.8,85.5,85.75,844
20090801|2009-06-30 11:30,30,85.775,85.775,85.225,85.375,562
20090801|2009-06-30 12:00,30,85.4,85.4,85.05,85.075,699
20090801|2009-06-30 12:30,30,85.075,85.4,84.65,85.3,1406
20090801|2009-06-30 13:00,30,85.275,85.3,85.2,85.25,261
20090801|2009-06-30 13:30,30,85.3,85.375,85.25,85.325,59
20090801|2009-06-30 14:00,30,85.3,85.325,85.3,85.3,23
20090801|2009-06-30 14:30,30,85.3,85.35,85.225,85.225,16
20090801|2009-06-30 15:30,30,85.225,85.275,85.225,85.275,5
20090801|2009-06-30 17:00,1,85.3,85.3,85.25,85.275,10
20090801|2009-06-30 17:30,1,85.25,85.25,85.25,85.25,4
20090801|2009-06-30 18:00,1,85.25,85.3,85.25,85.3,6
20090801|2009-06-30 18:30,1,85.3,85.3,85.25,85.25,10
20090801|2009-06-30 19:00,1,85.25,85.25,85.25,85.25,16
20090801|2009-06-30 19:30,1,85.25,85.25,85.2,85.2,7
20090801|2009-06-30 20:00,1,85.2,85.25,85.2,85.2,13
20090801|2009-06-30 20:30,1,85.225,85.225,85.225,85.225,1
20090801|2009-06-30 21:00,1,85.25,85.25,85.25,85.25,7
20090801|2009-06-30 21:30,1,85.25,85.25,85.225,85.25,75
20090801|2009-06-30 22:00,1,85.25,85.275,85.25,85.275,6
20090801|2009-06-30 22:30,1,85.375,85.375,85.25,85.25,4
20090801|2009-06-30 23:30,1,85.275,85.275,85.275,85.275,1
20090801|2009-07-01 01:00,1,85.325,85.325,85.325,85.325,1
20090801|2009-07-01 03:00,1,85.35,85.35,85.35,85.35,4
20090801|2009-07-01 03:30,1,85.375,85.425,85.35,85.425,16
20090801|2009-07-01 04:00,1,85.425,85.475,85.425,85.475,10
20090801|2009-07-01 04:30,1,85.475,85.475,85.475,85.475,13
20090801|2009-07-01 05:00,1,85.5,85.575,85.5,85.575,31
20090801|2009-07-01 05:30,1,85.55,85.55,85.55,85.55,14
20090801|2009-07-01 06:00,1,85.5,85.525,85.5,85.5,30
20090801|2009-07-01 06:30,1,85.5,85.5,85.5,85.5,1
20090801|2009-07-01 07:00,1,85.5,85.55,85.4,85.4,37
20090801|2009-07-01 07:30,1,85.4,85.575,85.4,85.4,108
20090801|2009-07-01 08:00,1,85.4,85.55,85.4,85.4,48
20090801|2009-07-01 08:30,1,85.475,85.475,85.225,85.225,177
20090801|2009-07-01 09:00,1,85.25,85.8,85.125,85.425,1754
20090801|2009-07-01 09:30,1,85.425,85.625,85.35,85.575,960
20090801|2009-07-01 10:00,1,85.55,85.7,85.475,85.675,604
20090801|2009-07-01 10:30,1,85.675,85.75,85.525,85.625,654
20090801|2009-07-01 11:00,1,85.6,85.75,85.575,85.725,345
20090801|2009-07-01 11:30,1,85.725,85.75,85.65,85.7,381
20090801|2009-07-01 12:00,1,85.7,85.8,85.675,85.75,548
20090801|2009-07-01 12:30,1,85.75,86.025,85.625,85.8,1802
20090801|2009-07-01 13:00,1,85.75,85.825,85.725,85.8,278
20090801|2009-07-01 13:30,1,85.825,85.825,85.8,85.825,27
20090801|2009-07-01 14:00,1,85.825,85.825,85.7,85.775,13
20090801|2009-07-01 14:30,1,85.825,85.875,85.8,85.825,70
20090801|2009-07-01 15:00,1,85.85,85.85,85.775,85.775,44
20090801|2009-07-01 15:30,1,85.7,85.7,85.375,85.375,85
20090801|2009-07-01 17:00,2,85.525,85.525,85.3,85.4,510
20090801|2009-07-01 17:30,2,85.4,85.45,85.4,85.45,19
20090801|2009-07-01 18:00,2,85.45,85.5,85.45,85.5,24
20090801|2009-07-01 18:30,2,85.475,85.475,85.325,85.35,80
20090801|2009-07-01 19:00,2,85.3,85.45,85.3,85.45,6
20090801|2009-07-01 20:00,2,85.45,85.45,85.45,85.45,1
20090801|2009-07-01 20:30,2,85.325,85.325,85.325,85.325,3
20090801|2009-07-01 21:30,2,85.375,85.4,85.375,85.4,2
20090801|2009-07-01 22:30,2,85.4,85.45,85.4,85.45,34
20090801|2009-07-01 23:30,2,85.4,85.4,85.25,85.325,57
20090801|2009-07-02 00:00,2,85.4,85.4,85.25,85.25,10
20090801|2009-07-02 01:30,2,85.35,85.35,85.325,85.325,6
20090801|2009-07-02 02:00,2,85.325,85.325,85.325,85.325,1
20090801|2009-07-02 02:30,2,85.325,85.4,85.325,85.4,34
20090801|2009-07-02 03:00,2,85.4,85.45,85.4,85.45,2
20090801|2009-07-02 03:30,2,85.45,85.45,85.45,85.45,44
20090801|2009-07-02 04:00,2,85.45,85.45,85.45,85.45,7
20090801|2009-07-02 04:30,2,85.45,85.45,85.425,85.45,7
20090801|2009-07-02 05:00,2,85.45,85.45,85.45,85.45,10
20090801|2009-07-02 05:30,2,85.425,85.45,85.375,85.375,27
20090801|2009-07-02 06:00,2,85.3,85.45,85.2,85.425,35
20090801|2009-07-02 06:30,2,85.4,85.4,85.325,85.325,13
20090801|2009-07-02 07:00,2,85.325,85.45,85.275,85.3,72
20090801|2009-07-02 07:30,2,85.3,85.3,85.075,85.2,161
20090801|2009-07-02 08:00,2,85.275,85.3,85,85,787
20090801|2009-07-02 08:30,2,85.025,85.025,84.625,84.7,641
20090801|2009-07-02 09:00,2,84.7,84.8,84.5,84.675,1492
20090801|2009-07-02 09:30,2,84.675,85,84.675,84.9,297
20090801|2009-07-02 10:00,2,84.9,84.925,84.75,84.825,130
20090801|2009-07-02 10:30,2,84.85,84.9,84.525,84.725,335
20090801|2009-07-02 11:00,2,84.725,84.975,84.7,84.925,395
20090801|2009-07-02 11:30,2,84.95,85.1,84.85,84.975,360
20090801|2009-07-02 12:00,2,84.95,84.975,84.775,84.95,227
20090801|2009-07-02 12:30,2,84.925,85.025,84.85,85.025,420
20090801|2009-07-02 13:00,2,85,85.1,84.925,85.05,228
20090801|2009-07-02 13:30,2,85,85.175,85,85.15,39
20090801|2009-07-02 14:00,2,85.15,85.25,85.15,85.2,35
20090801|2009-07-02 14:30,2,85.1,85.2,85.1,85.2,51
20090801|2009-07-02 15:00,2,85.1,85.2,85.1,85.15,23
20090801|2009-07-02 15:30,2,85.1,85.25,85.075,85.25,125
20090801|2009-07-06 09:00,6,84.875,84.975,84.15,84.4,2543
20090801|2009-07-06 09:30,6,84.375,84.7,84.325,84.675,346
20090801|2009-07-06 10:00,6,84.675,84.775,84.6,84.65,350
20090801|2009-07-06 10:30,6,84.625,84.65,84.525,84.55,190
20090801|2009-07-06 11:00,6,84.575,84.8,84.5,84.775,248
20090801|2009-07-06 11:30,6,84.75,84.875,84.575,84.65,284
20090801|2009-07-06 12:00,6,84.625,84.675,84.55,84.6,84
20090801|2009-07-06 12:30,6,84.625,84.65,84.375,84.4,354
20090801|2009-07-06 13:00,6,84.45,84.45,84.35,84.45,100
20090801|2009-07-06 13:30,6,84.425,84.425,84.25,84.25,59
20090801|2009-07-06 14:00,6,84.35,84.35,84.35,84.35,15
20090801|2009-07-06 14:30,6,84.35,84.35,84.275,84.3,90
20090801|2009-07-06 15:00,6,84.35,84.375,84.35,84.375,2
20090801|2009-07-06 15:30,6,84.35,84.45,84.3,84.45,195
20090801|2009-07-06 17:00,7,84.275,84.3,84.275,84.3,7
20090801|2009-07-06 17:30,7,84.3,84.425,84.3,84.325,8
20090801|2009-07-06 18:00,7,84.3,84.3,84.3,84.3,1
20090801|2009-07-06 18:30,7,84.3,84.3,84.3,84.3,50
20090801|2009-07-06 19:00,7,84.3,84.3,84.3,84.3,2
20090801|2009-07-06 19:30,7,84.325,84.325,84.325,84.325,1
20090801|2009-07-06 20:00,7,84.275,84.275,84.275,84.275,1
20090801|2009-07-06 20:30,7,84.325,84.35,84.325,84.35,12
20090801|2009-07-06 22:00,7,84.325,84.325,84.325,84.325,5
20090801|2009-07-06 23:00,7,84.325,84.425,84.325,84.425,2
20090801|2009-07-06 23:30,7,84.425,84.425,84.25,84.25,28
20090801|2009-07-07 00:30,7,84.275,84.275,84.275,84.275,1
20090801|2009-07-07 01:00,7,84.275,84.275,84.275,84.275,1
20090801|2009-07-07 02:30,7,84.325,84.325,84.325,84.325,6
20090801|2009-07-07 03:00,7,84.35,84.35,84.325,84.325,3
20090801|2009-07-07 03:30,7,84.325,84.4,84.325,84.4,22
20090801|2009-07-07 04:00,7,84.4,84.4,84.4,84.4,2
20090801|2009-07-07 04:30,7,84.35,84.425,84.35,84.425,22
20090801|2009-07-07 05:00,7,84.425,84.475,84.425,84.475,13
20090801|2009-07-07 05:30,7,84.35,84.35,84.35,84.35,27
20090801|2009-07-07 06:00,7,84.4,84.4,84.4,84.4,1
20090801|2009-07-07 06:30,7,84.4,84.425,84.4,84.425,5
20090801|2009-07-07 07:00,7,84.45,84.45,84.35,84.45,26
20090801|2009-07-07 07:30,7,84.425,84.45,84.4,84.4,33
20090801|2009-07-07 08:00,7,84.375,84.475,84.3,84.375,48
20090801|2009-07-07 08:30,7,84.4,84.4,84.25,84.275,78
20090801|2009-07-07 09:00,7,84.25,84.3,83.95,84.2,1516
20090801|2009-07-07 09:30,7,84.175,84.175,83.95,83.975,410
20090801|2009-07-07 10:00,7,83.95,84,83.925,83.925,248
20090801|2009-07-07 10:30,7,83.95,83.95,83.625,83.8,605
20090801|2009-07-07 11:00,7,83.8,83.825,83.675,83.725,258
20090801|2009-07-07 11:30,7,83.7,83.775,83.425,83.55,782
20090801|2009-07-07 12:00,7,83.55,83.7,83.5,83.65,468
20090801|2009-07-07 12:30,7,83.625,84.125,83.6,84.1,872
20090801|2009-07-07 13:00,7,84.1,84.125,83.975,84.05,705
20090801|2009-07-07 13:30,7,84.025,84.025,83.95,83.975,44
20090801|2009-07-07 14:00,7,83.975,83.975,83.8,83.8,109
20090801|2009-07-07 14:30,7,83.8,83.825,83.8,83.825,15
20090801|2009-07-07 15:00,7,83.875,83.9,83.875,83.9,16
20090801|2009-07-07 15:30,7,83.825,83.85,83.8,83.8,33
20090801|2009-07-07 17:00,8,83.7,83.95,83.7,83.9,6
20090801|2009-07-07 18:00,8,83.975,84,83.8,83.975,10
20090801|2009-07-07 19:30,8,83.9,83.9,83.9,83.9,1
20090801|2009-07-07 20:00,8,83.775,83.775,83.775,83.775,2
20090801|2009-07-07 20:30,8,83.775,83.775,83.775,83.775,1
20090801|2009-07-07 21:00,8,83.85,83.85,83.85,83.85,1
20090801|2009-07-07 21:30,8,83.8,83.8,83.8,83.8,1
20090801|2009-07-07 22:30,8,83.925,83.925,83.925,83.925,1
20090801|2009-07-08 01:00,8,83.95,83.95,83.95,83.95,10
20090801|2009-07-08 01:30,8,83.8,83.8,83.8,83.8,1
20090801|2009-07-08 04:00,8,83.925,84,83.925,84,8
20090801|2009-07-08 05:00,8,84,84,84,84,38
20090801|2009-07-08 05:30,8,83.9,83.9,83.9,83.9,1
20090801|2009-07-08 06:00,8,83.825,83.825,83.825,83.825,4
20090801|2009-07-08 06:30,8,83.825,83.825,83.825,83.825,5
20090801|2009-07-08 07:00,8,83.85,83.85,83.75,83.75,45
20090801|2009-07-08 07:30,8,83.75,83.825,83.75,83.8,29
20090801|2009-07-08 08:00,8,83.825,83.975,83.825,83.95,70
20090801|2009-07-08 08:30,8,83.95,83.95,83.85,83.85,64
20090801|2009-07-08 09:00,8,83.875,83.975,83.475,83.575,1289
20090801|2009-07-08 09:30,8,83.55,83.7,83.425,83.575,695
20090801|2009-07-08 10:00,8,83.575,83.6,83.375,83.475,661
20090801|2009-07-08 10:30,8,83.475,83.525,83.35,83.425,357
20090801|2009-07-08 11:00,8,83.425,83.5,83.3,83.35,273
20090801|2009-07-08 11:30,8,83.35,83.475,83.3,83.45,225
20090801|2009-07-08 12:00,8,83.425,83.675,83.375,83.45,317
20090801|2009-07-08 12:30,8,83.475,83.525,83.2,83.3,1118
20090801|2009-07-08 13:00,8,83.325,83.45,83.2,83.3,467
20090801|2009-07-08 13:30,8,83.3,83.3,83.225,83.275,41
20090801|2009-07-08 14:00,8,83.25,83.25,83.25,83.25,1
20090801|2009-07-08 14:30,8,83.3,83.3,83.25,83.25,56
20090801|2009-07-08 15:00,8,83.25,83.25,83.225,83.225,47
20090801|2009-07-08 15:30,8,83.225,83.225,83.2,83.2,31
20090801|2009-07-08 18:00,9,83.275,83.275,83.275,83.275,4
20090801|2009-07-08 18:30,9,83.275,83.275,83.275,83.275,5
20090801|2009-07-08 19:30,9,83.225,83.225,83.225,83.225,3
20090801|2009-07-08 20:30,9,83.25,83.25,83.25,83.25,1
20090801|2009-07-08 21:00,9,83.25,83.25,83.2,83.225,81
20090801|2009-07-08 22:00,9,83.175,83.175,83.175,83.175,48
20090801|2009-07-08 22:30,9,83.2,83.2,83.2,83.2,1
20090801|2009-07-09 02:00,9,83.175,83.225,83.175,83.225,86
20090801|2009-07-09 03:00,9,83.2,83.2,83.2,83.2,5
20090801|2009-07-09 03:30,9,83.25,83.275,83.25,83.275,30
20090801|2009-07-09 04:00,9,83.225,83.275,83.225,83.275,12
20090801|2009-07-09 04:30,9,83.275,83.275,83.2,83.2,43
20090801|2009-07-09 05:00,9,83.275,83.275,83.275,83.275,15
20090801|2009-07-09 05:30,9,83.225,83.225,83.225,83.225,2
20090801|2009-07-09 06:00,9,83.275,83.275,83.175,83.175,33
20090801|2009-07-09 06:30,9,83.275,83.275,83.15,83.2,217
20090801|2009-07-09 07:00,9,83.275,83.275,83.25,83.25,9
20090801|2009-07-09 07:30,9,83.25,83.425,83.25,83.35,266
20090801|2009-07-09 08:00,9,83.35,83.35,83.3,83.35,86
20090801|2009-07-09 08:30,9,83.3,83.375,83.3,83.35,138
20090801|2009-07-09 09:00,9,83.35,83.8,83.3,83.7,1018
20090801|2009-07-09 09:30,9,83.725,83.925,83.65,83.775,785
20090801|2009-07-09 10:00,9,83.8,83.975,83.8,83.925,660
20090801|2009-07-09 10:30,9,83.925,84.05,83.675,83.675,817
20090801|2009-07-09 11:00,9,83.65,83.875,83.65,83.775,160
20090801|2009-07-09 11:30,9,83.825,84.2,83.8,83.825,583
20090801|2009-07-09 12:00,9,83.85,83.875,83.675,83.7,103
20090801|2009-07-09 12:30,9,83.7,83.725,83.425,83.45,527
20090801|2009-07-09 13:00,9,83.45,83.625,83.425,83.55,243
20090801|2009-07-09 13:30,9,83.55,83.625,83.5,83.625,46
20090801|2009-07-09 14:00,9,83.5,83.5,83.3,83.3,170
20090801|2009-07-09 14:30,9,83.3,83.35,83.3,83.325,45
20090801|2009-07-09 15:00,9,83.4,83.45,83.325,83.4,9
20090801|2009-07-09 15:30,9,83.375,83.525,83.375,83.5,64
20090801|2009-07-09 17:30,10,83.625,83.65,83.625,83.625,3
20090801|2009-07-09 18:00,10,83.625,83.625,83.5,83.625,5
20090801|2009-07-09 18:30,10,83.525,83.525,83.425,83.475,3
20090801|2009-07-09 19:00,10,83.475,83.475,83.4,83.4,7
20090801|2009-07-09 19:30,10,83.4,83.5,83.4,83.475,6
20090801|2009-07-09 21:00,10,83.375,83.375,83.375,83.375,2
20090801|2009-07-09 21:30,10,83.4,83.4,83.3,83.3,75
20090801|2009-07-09 22:00,10,83.325,83.325,83.325,83.325,3
20090801|2009-07-10 00:30,10,83.35,83.35,83.35,83.35,1
20090801|2009-07-10 01:00,10,83.275,83.275,83.275,83.275,1
20090801|2009-07-10 03:00,10,83.325,83.325,83.325,83.325,1
20090801|2009-07-10 03:30,10,83.325,83.35,83.325,83.35,37
20090801|2009-07-10 04:00,10,83.275,83.45,83.25,83.45,24
20090801|2009-07-10 05:00,10,83.425,83.425,83.25,83.25,36
20090801|2009-07-10 05:30,10,83.25,83.3,83.25,83.3,31
20090801|2009-07-10 06:00,10,83.25,83.3,83.25,83.3,5
20090801|2009-07-10 06:30,10,83.3,83.3,83.2,83.2,5
20090801|2009-07-10 07:00,10,83.25,83.25,83.15,83.2,90
20090801|2009-07-10 07:30,10,83.2,83.4,83.15,83.325,176
20090801|2009-07-10 08:00,10,83.325,83.325,83.2,83.25,32
20090801|2009-07-10 08:30,10,83.275,83.45,83.25,83.3,92
20090801|2009-07-10 09:00,10,83.3,83.35,83,83.075,873
20090801|2009-07-10 09:30,10,83.075,83.2,82.95,83.125,663
20090801|2009-07-10 10:00,10,83.1,83.15,83,83.1,248
20090801|2009-07-10 10:30,10,83.125,83.35,83.1,83.35,353
20090801|2009-07-10 11:00,10,83.325,83.625,83.275,83.5,483
20090801|2009-07-10 11:30,10,83.5,83.55,83.425,83.45,145
20090801|2009-07-10 12:00,10,83.425,83.65,83.4,83.575,168
20090801|2009-07-10 12:30,10,83.625,83.7,83.45,83.475,492
20090801|2009-07-10 13:00,10,83.55,83.65,83.525,83.6,412
20090801|2009-07-10 13:30,10,83.625,83.675,83.625,83.625,37
20090801|2009-07-13 09:00,13,83.5,84.7,83.475,84.625,2879
20090801|2009-07-13 09:30,13,84.575,85.35,84.55,85.025,3399
20090801|2009-07-13 10:00,13,85.05,85.35,85.05,85.175,855
20090801|2009-07-13 10:30,13,85.15,85.225,85.1,85.15,254
20090801|2009-07-13 11:00,13,85.1,85.3,85.1,85.25,351
20090801|2009-07-13 11:30,13,85.225,85.25,85.15,85.2,224
20090801|2009-07-13 12:00,13,85.15,85.275,85.1,85.15,221
20090801|2009-07-13 12:30,13,85.15,85.175,84.8,84.85,558
20090801|2009-07-13 13:00,13,84.85,84.975,84.825,84.925,317
20090801|2009-07-13 13:30,13,84.9,84.9,84.85,84.9,40
20090801|2009-07-13 14:00,13,84.9,84.9,84.85,84.85,13
20090801|2009-07-13 14:30,13,84.925,84.95,84.9,84.95,7
20090801|2009-07-13 15:00,13,84.975,85,84.9,84.9,6
20090801|2009-07-13 15:30,13,84.9,84.9,84.9,84.9,24
20090801|2009-07-13 17:00,14,84.925,84.925,84.925,84.925,5
20090801|2009-07-13 17:30,14,84.875,85,84.875,85,11
20090801|2009-07-13 18:00,14,85,85,84.9,84.9,3
20090801|2009-07-13 18:30,14,84.875,84.875,84.875,84.875,4
20090801|2009-07-13 19:00,14,84.975,84.975,84.975,84.975,10
20090801|2009-07-13 19:30,14,84.9,84.975,84.9,84.975,3
20090801|2009-07-13 20:00,14,85,85,85,85,1
20090801|2009-07-13 20:30,14,84.9,84.9,84.9,84.9,10
20090801|2009-07-13 23:30,14,84.875,84.875,84.875,84.875,2
20090801|2009-07-14 03:00,14,84.95,84.95,84.95,84.95,3
20090801|2009-07-14 03:30,14,84.95,85,84.95,85,36
20090801|2009-07-14 04:00,14,85,85,84.975,84.975,23
20090801|2009-07-14 05:00,14,84.975,85,84.975,85,16
20090801|2009-07-14 05:30,14,85,85.1,84.875,84.9,39
20090801|2009-07-14 06:30,14,85.05,85.05,85.025,85.025,10
20090801|2009-07-14 07:00,14,85.05,85.05,85.025,85.05,13
20090801|2009-07-14 07:30,14,85.05,85.1,84.95,85.1,50
20090801|2009-07-14 08:00,14,85.1,85.4,85.025,85.4,267
20090801|2009-07-14 08:30,14,85.375,85.4,85.15,85.2,155
20090801|2009-07-14 09:00,14,85.2,85.225,84.6,84.8,796
20090801|2009-07-14 09:30,14,84.8,84.9,84.7,84.7,441
20090801|2009-07-14 10:00,14,84.725,84.9,84.675,84.75,439
20090801|2009-07-14 10:30,14,84.825,84.9,84.7,84.875,237
20090801|2009-07-14 11:00,14,84.85,84.9,84.775,84.85,135
20090801|2009-07-14 11:30,14,84.85,85.05,84.85,85,206
20090801|2009-07-14 12:00,14,85,85.15,84.925,85.075,261
20090801|2009-07-14 12:30,14,85.05,85.075,84.9,85.05,457
20090801|2009-07-14 13:00,14,85,85.125,85,85.025,328
20090801|2009-07-14 13:30,14,85.025,85.075,85.025,85.075,13
20090801|2009-07-14 14:00,14,85.025,85.025,85,85,22
20090801|2009-07-14 15:00,14,85,85,85,85,1
20090801|2009-07-14 15:30,14,84.95,85.025,84.95,85.025,24
20090801|2009-07-14 16:00,14,84.9,84.9,84.9,84.9,1
20090801|2009-07-14 17:30,15,84.9,85,84.9,85,6
20090801|2009-07-14 18:00,15,85,85,84.8,84.8,6
20090801|2009-07-14 18:30,15,84.85,84.95,84.7,84.95,11
20090801|2009-07-14 19:30,15,84.7,84.7,84.7,84.7,7
20090801|2009-07-14 20:00,15,85,85,85,85,2
20090801|2009-07-14 20:30,15,85,85,85,85,6
20090801|2009-07-14 21:30,15,84.975,84.975,84.975,84.975,3
20090801|2009-07-14 22:00,15,84.85,84.85,84.825,84.825,2
20090801|2009-07-14 23:00,15,84.85,84.85,84.85,84.85,4
20090801|2009-07-15 01:30,15,84.875,84.875,84.875,84.875,1
20090801|2009-07-15 02:30,15,84.975,84.975,84.95,84.95,8
20090801|2009-07-15 03:00,15,84.975,84.975,84.925,84.925,7
20090801|2009-07-15 03:30,15,84.925,84.925,84.925,84.925,14
20090801|2009-07-15 04:00,15,84.975,85,84.975,85,6
20090801|2009-07-15 04:30,15,85,85,85,85,1
20090801|2009-07-15 05:00,15,85,85,85,85,12
20090801|2009-07-15 05:30,15,85,85.125,85,85.05,24
20090801|2009-07-15 06:00,15,85.1,85.1,85,85,32
20090801|2009-07-15 06:30,15,85,85,85,85,2
20090801|2009-07-15 07:00,15,85,85.1,85,85.075,24
20090801|2009-07-15 07:30,15,85.125,85.125,84.975,85.075,76
20090801|2009-07-15 08:00,15,85.1,85.2,85.075,85.15,38
20090801|2009-07-15 08:30,15,85.125,85.625,85.125,85.55,511
20090801|2009-07-15 09:00,15,85.5,85.625,85.275,85.475,647
20090801|2009-07-15 09:30,15,85.475,85.85,85.425,85.8,658
20090801|2009-07-15 10:00,15,85.825,85.825,85.25,85.275,509
20090801|2009-07-15 10:30,15,85.275,85.375,84.975,85.2,576
20090801|2009-07-15 11:00,15,85.2,85.25,85.05,85.175,246
20090801|2009-07-15 11:30,15,85.125,85.35,85.1,85.35,127
20090801|2009-07-15 12:00,15,85.325,85.4,85.05,85.175,127
20090801|2009-07-15 12:30,15,85.075,85.15,84.75,84.975,561
20090801|2009-07-15 13:00,15,84.95,85.05,84.925,85,184
20090801|2009-07-15 13:30,15,85.125,85.2,85.125,85.15,13
20090801|2009-07-15 14:00,15,85.1,85.1,85.1,85.1,4
20090801|2009-07-15 14:30,15,85.1,85.1,85.05,85.05,13
20090801|2009-07-15 15:00,15,85.175,85.175,85.175,85.175,1
20090801|2009-07-15 15:30,15,85.15,85.175,85.15,85.175,5
20090801|2009-07-15 17:30,16,85.275,85.275,85.275,85.275,2
20090801|2009-07-15 18:00,16,85.275,85.275,85.275,85.275,1
20090801|2009-07-15 18:30,16,85.25,85.25,85.125,85.125,3
20090801|2009-07-15 19:30,16,85.125,85.125,85.125,85.125,2
20090801|2009-07-15 20:00,16,85.2,85.35,85.125,85.3,32
20090801|2009-07-15 20:30,16,85.3,85.3,85.3,85.3,1
20090801|2009-07-15 21:00,16,85.225,85.375,85.125,85.125,23
20090801|2009-07-15 21:30,16,85.125,85.125,85.125,85.125,4
20090801|2009-07-15 22:00,16,85.1,85.225,85.1,85.225,9
20090801|2009-07-15 23:00,16,85.15,85.15,85.15,85.15,2
20090801|2009-07-15 23:30,16,85.2,85.2,85.2,85.2,1
20090801|2009-07-16 02:30,16,85.2,85.2,85.2,85.2,7
20090801|2009-07-16 03:00,16,85.2,85.2,85.2,85.2,3
20090801|2009-07-16 05:00,16,85.275,85.325,85.275,85.325,3
20090801|2009-07-16 05:30,16,85.325,85.425,85.325,85.425,8
20090801|2009-07-16 06:00,16,85.425,85.425,85.35,85.35,17
20090801|2009-07-16 06:30,16,85.35,85.4,85.35,85.4,16
20090801|2009-07-16 07:00,16,85.35,85.425,85.325,85.425,52
20090801|2009-07-16 07:30,16,85.4,85.4,85.2,85.3,84
20090801|2009-07-16 08:00,16,85.325,85.4,85.25,85.3,86
20090801|2009-07-16 08:30,16,85.25,85.3,85.175,85.2,97
20090801|2009-07-16 09:00,16,85.25,85.975,85.175,85.925,1909
20090801|2009-07-16 09:30,16,85.95,86.2,85.9,85.95,947
20090801|2009-07-16 10:00,16,85.95,85.975,85.75,85.925,439
20090801|2009-07-16 10:30,16,85.925,85.925,85.675,85.775,232
20090801|2009-07-16 11:00,16,85.75,85.8,85.65,85.725,163
20090801|2009-07-16 11:30,16,85.75,85.875,85.475,85.575,371
20090801|2009-07-16 12:00,16,85.525,85.575,85.375,85.55,627
20090801|2009-07-16 12:30,16,85.5,85.7,85.4,85.65,303
20090801|2009-07-16 13:00,16,85.625,85.675,85.6,85.6,142
20090801|2009-07-16 13:30,16,85.6,85.6,85.575,85.575,18
20090801|2009-07-16 14:00,16,85.55,85.675,85.55,85.65,22
20090801|2009-07-16 14:30,16,85.55,85.575,85.5,85.5,20
20090801|2009-07-16 15:30,16,85.575,85.7,85.575,85.625,32
20090801|2009-07-16 17:00,17,85.6,85.65,85.5,85.65,6
20090801|2009-07-16 17:30,17,85.6,85.75,85.6,85.6,9
20090801|2009-07-16 18:00,17,85.625,85.625,85.625,85.625,4
20090801|2009-07-16 18:30,17,85.625,85.625,85.6,85.6,14
20090801|2009-07-16 19:30,17,85.7,85.725,85.7,85.725,5
20090801|2009-07-16 20:00,17,85.6,85.6,85.6,85.6,6
20090801|2009-07-16 20:30,17,85.6,85.6,85.6,85.6,5
20090801|2009-07-16 21:00,17,85.6,85.6,85.5,85.5,10
20090801|2009-07-17 01:00,17,85.525,85.525,85.525,85.525,1
20090801|2009-07-17 02:00,17,85.525,85.525,85.525,85.525,7
20090801|2009-07-17 02:30,17,85.5,85.5,85.425,85.425,32
20090801|2009-07-17 03:00,17,85.425,85.6,85.425,85.6,4
20090801|2009-07-17 03:30,17,85.6,85.6,85.6,85.6,1
20090801|2009-07-17 04:00,17,85.6,85.65,85.6,85.65,24
20090801|2009-07-17 04:30,17,85.6,85.7,85.6,85.7,10
20090801|2009-07-17 06:00,17,85.6,85.7,85.6,85.6,15
20090801|2009-07-17 06:30,17,85.6,85.6,85.6,85.6,9
20090801|2009-07-17 07:00,17,85.6,85.7,85.6,85.7,54
20090801|2009-07-17 07:30,17,85.75,85.825,85.7,85.8,166
20090801|2009-07-17 08:00,17,85.8,85.85,85.725,85.75,39
20090801|2009-07-17 08:30,17,85.75,85.85,85.65,85.75,43
20090801|2009-07-17 09:00,17,85.725,85.875,85.5,85.8,543
20090801|2009-07-17 09:30,17,85.85,86,85.775,85.8,303
20090801|2009-07-17 10:00,17,85.775,85.95,85.6,85.9,228
20090801|2009-07-17 10:30,17,85.9,85.95,85.75,85.95,76
20090801|2009-07-17 11:00,17,85.9,85.975,85.85,85.85,82
20090801|2009-07-17 11:30,17,85.875,85.95,85.825,85.925,95
20090801|2009-07-17 12:00,17,85.85,86.45,85.85,86.325,564
20090801|2009-07-17 12:30,17,86.375,86.475,86.2,86.45,718
20090801|2009-07-17 13:00,17,86.45,86.5,86.375,86.45,359
20090801|2009-07-17 13:30,17,86.45,86.575,86.45,86.575,229
20090801|2009-07-20 09:00,20,86.625,86.625,86.125,86.2,807
20090801|2009-07-20 09:30,20,86.275,86.3,86.15,86.3,226
20090801|2009-07-20 10:00,20,86.3,86.3,85.75,85.9,348
20090801|2009-07-20 10:30,20,85.875,86.05,85.625,85.7,418
20090801|2009-07-20 11:00,20,85.675,85.9,85.65,85.9,509
20090801|2009-07-20 11:30,20,85.85,86.25,85.75,86.25,189
20090801|2009-07-20 12:00,20,86.225,86.825,86.2,86.7,269
20090801|2009-07-20 12:30,20,86.7,86.825,86.625,86.75,404
20090801|2009-07-20 13:00,20,86.775,86.925,86.775,86.85,180
20090801|2009-07-20 13:30,20,86.825,86.825,86.775,86.8,10
20090801|2009-07-20 14:00,20,86.85,86.85,86.8,86.8,10
20090801|2009-07-20 14:30,20,86.85,86.9,86.8,86.9,11
20090801|2009-07-20 15:00,20,86.85,86.975,86.8,86.95,30
20090801|2009-07-20 15:30,20,86.95,86.95,86.95,86.95,5
20090801|2009-07-20 17:00,21,86.95,86.95,86.775,86.925,16
20090801|2009-07-20 17:30,21,86.9,86.9,86.825,86.825,4
20090801|2009-07-20 18:00,21,86.825,86.825,86.75,86.75,11
20090801|2009-07-20 18:30,21,86.825,86.825,86.825,86.825,1
20090801|2009-07-20 19:00,21,86.9,86.9,86.9,86.9,1
20090801|2009-07-21 01:30,21,86.85,86.85,86.85,86.85,1
20090801|2009-07-21 02:00,21,86.85,86.85,86.85,86.85,2
20090801|2009-07-21 02:30,21,86.75,86.75,86.75,86.75,8
20090801|2009-07-21 03:30,21,86.625,86.625,86.625,86.625,5
20090801|2009-07-21 04:30,21,86.675,86.675,86.675,86.675,1
20090801|2009-07-21 05:00,21,86.6,86.6,86.6,86.6,6
20090801|2009-07-21 05:30,21,86.6,86.6,86.6,86.6,3
20090801|2009-07-21 06:00,21,86.6,86.6,86.6,86.6,1
20090801|2009-07-21 06:30,21,86.6,86.6,86.575,86.575,5
20090801|2009-07-21 07:00,21,86.675,86.675,86.675,86.675,9
20090801|2009-07-21 07:30,21,86.575,86.65,86.55,86.575,12
20090801|2009-07-21 08:00,21,86.575,86.575,86.5,86.525,31
20090801|2009-07-21 08:30,21,86.525,86.7,86.35,86.35,91
20090801|2009-07-21 09:00,21,86.325,86.5,86.15,86.4,663
20090801|2009-07-21 09:30,21,86.425,86.8,86.4,86.8,425
20090801|2009-07-21 10:00,21,86.825,86.875,86.5,86.5,168
20090801|2009-07-21 10:30,21,86.5,86.55,85.975,86.075,379
20090801|2009-07-21 11:00,21,86.1,86.3,86.05,86.25,410
20090801|2009-07-21 11:30,21,86.225,86.225,86,86.025,283
20090801|2009-07-21 12:00,21,86,86.125,85.85,86.1,344
20090801|2009-07-21 12:30,21,86.1,86.225,86.075,86.075,581
20090801|2009-07-21 13:00,21,86.1,86.1,85.95,86.075,304
20090801|2009-07-21 13:30,21,86.05,86.05,85.975,86,41
20090801|2009-07-21 14:00,21,86.025,86.05,86.025,86.05,23
20090801|2009-07-21 14:30,21,86.025,86.05,86.025,86.05,15
20090801|2009-07-21 15:00,21,86.075,86.15,86.075,86.1,34
20090801|2009-07-21 15:30,21,86.05,86.05,86,86,6
20090801|2009-07-21 17:00,22,86,86.15,85.95,86.05,27
20090801|2009-07-21 17:30,22,86.05,86.05,86.05,86.05,1
20090801|2009-07-21 18:30,22,86.025,86.025,86,86.025,13
20090801|2009-07-21 19:00,22,85.95,85.95,85.875,85.875,49
20090801|2009-07-21 19:30,22,85.9,85.9,85.9,85.9,1
20090801|2009-07-21 20:00,22,86,86,85.9,85.9,8
20090801|2009-07-21 20:30,22,85.9,85.9,85.9,85.9,4
20090801|2009-07-21 21:00,22,85.85,85.9,85.85,85.9,147
20090801|2009-07-21 21:30,22,85.9,85.9,85.9,85.9,2
20090801|2009-07-21 22:00,22,85.9,85.9,85.9,85.9,2
20090801|2009-07-21 22:30,22,85.875,85.875,85.875,85.875,2
20090801|2009-07-22 00:00,22,85.85,85.85,85.85,85.85,20
20090801|2009-07-22 00:30,22,85.9,85.9,85.9,85.9,7
20090801|2009-07-22 01:30,22,85.875,85.875,85.875,85.875,1
20090801|2009-07-22 04:00,22,85.975,85.975,85.975,85.975,5
20090801|2009-07-22 04:30,22,85.975,86,85.975,86,9
20090801|2009-07-22 05:00,22,86,86,86,86,3
20090801|2009-07-22 05:30,22,86,86,86,86,7
20090801|2009-07-22 06:00,22,85.975,85.975,85.975,85.975,11
20090801|2009-07-22 06:30,22,85.975,86,85.875,85.875,12
20090801|2009-07-22 07:00,22,85.875,85.925,85.85,85.85,22
20090801|2009-07-22 07:30,22,85.875,85.875,85.75,85.8,79
20090801|2009-07-22 08:00,22,85.85,85.9,85.75,85.9,69
20090801|2009-07-22 08:30,22,85.875,86.125,85.825,86,276
20090801|2009-07-22 09:00,22,86,86.275,85.925,86,923
20090801|2009-07-22 09:30,22,86,86,85.375,85.5,784
20090801|2009-07-22 10:00,22,85.5,85.675,85.275,85.3,621
20090801|2009-07-22 10:30,22,85.3,85.3,85,85.1,686
20090801|2009-07-22 11:00,22,85.075,85.25,85.05,85.25,321
20090801|2009-07-22 11:30,22,85.25,85.275,85.05,85.175,186
20090801|2009-07-22 12:00,22,85.2,85.3,85,85.05,271
20090801|2009-07-22 12:30,22,85.025,85.25,84.925,85.05,317
20090801|2009-07-22 13:00,22,85.15,85.2,85.025,85.025,108
20090801|2009-07-22 13:30,22,85.075,85.125,85,85,41
20090801|2009-07-22 14:00,22,85.1,85.1,85,85.05,7
20090801|2009-07-22 14:30,22,85.05,85.15,85,85,37
20090801|2009-07-22 15:00,22,85.05,85.15,85.05,85.1,38
20090801|2009-07-22 15:30,22,85.1,85.1,84.9,84.9,22
20090801|2009-07-22 17:00,23,85,85,84.975,84.975,2
20090801|2009-07-22 18:00,23,85.1,85.125,85.1,85.125,22
20090801|2009-07-22 18:30,23,85.15,85.15,85.15,85.15,5
20090801|2009-07-22 19:00,23,85.1,85.1,85.025,85.025,7
20090801|2009-07-22 19:30,23,85.05,85.05,85.05,85.05,2
20090801|2009-07-22 20:30,23,85.15,85.175,85.15,85.175,15
20090801|2009-07-22 21:00,23,85.2,85.2,85.2,85.2,2
20090801|2009-07-22 22:00,23,85.2,85.2,85.2,85.2,6
20090801|2009-07-22 22:30,23,85.2,85.2,85.2,85.2,1
20090801|2009-07-22 23:00,23,85.2,85.2,85.2,85.2,2
20090801|2009-07-22 23:30,23,85.15,85.15,85.15,85.15,28
20090801|2009-07-23 04:00,23,85.15,85.2,85.15,85.2,2
20090801|2009-07-23 04:30,23,85.175,85.175,85.175,85.175,2
20090801|2009-07-23 05:00,23,85.175,85.175,85.175,85.175,2
20090801|2009-07-23 06:00,23,85.025,85.025,85.025,85.025,4
20090801|2009-07-23 06:30,23,85.075,85.075,85.075,85.075,7
20090801|2009-07-23 07:00,23,85.025,85.2,85.025,85.15,26
20090801|2009-07-23 07:30,23,85.2,85.2,85.175,85.2,10
20090801|2009-07-23 08:00,23,85.2,85.2,85.025,85.025,49
20090801|2009-07-23 08:30,23,85,85.025,84.95,84.975,110
20090801|2009-07-23 09:00,23,84.975,85.175,84.825,85.025,556
20090801|2009-07-23 09:30,23,85,85.025,84.775,84.875,248
20090801|2009-07-23 10:00,23,84.95,85.1,84.9,85.1,126
20090801|2009-07-23 10:30,23,85.125,85.375,85.025,85.3,240
20090801|2009-07-23 11:00,23,85.3,85.4,85.2,85.275,108
20090801|2009-07-23 11:30,23,85.25,85.3,85.15,85.225,91
20090801|2009-07-23 12:00,23,85.35,85.375,84.95,85,222
20090801|2009-07-23 12:30,23,84.95,85.075,84.75,85.075,370
20090801|2009-07-23 13:00,23,85.075,85.1,84.975,85,87
20090801|2009-07-23 13:30,23,85,85.025,85,85.025,2
20090801|2009-07-23 14:00,23,85.05,85.05,85.025,85.025,3
20090801|2009-07-23 14:30,23,85.025,85.05,85.025,85.05,3
20090801|2009-07-23 15:00,23,85,85,84.925,85,26
20090801|2009-07-23 15:30,23,84.95,85.05,84.9,84.9,38
20090801|2009-07-23 18:00,24,84.9,84.9,84.9,84.9,1
20090801|2009-07-23 19:30,24,84.9,84.95,84.9,84.95,3
20090801|2009-07-23 20:00,24,84.9,84.9,84.9,84.9,3
20090801|2009-07-24 00:00,24,84.875,84.875,84.875,84.875,1
20090801|2009-07-24 03:30,24,84.775,84.775,84.775,84.775,1
20090801|2009-07-24 06:00,24,84.775,84.775,84.775,84.775,2
20090801|2009-07-24 07:00,24,84.8,84.825,84.8,84.825,16
20090801|2009-07-24 07:30,24,84.75,84.8,84.725,84.8,15
20090801|2009-07-24 08:00,24,84.8,84.8,84.6,84.675,71
20090801|2009-07-24 08:30,24,84.7,84.825,84.675,84.75,71
20090801|2009-07-24 09:00,24,84.7,85,84.6,84.95,409
20090801|2009-07-24 09:30,24,84.95,85.025,84.825,84.9,113
20090801|2009-07-24 10:00,24,84.9,84.9,84.65,84.7,184
20090801|2009-07-24 10:30,24,84.725,84.825,84.65,84.7,108
20090801|2009-07-24 11:00,24,84.7,84.75,84.6,84.65,98
20090801|2009-07-24 11:30,24,84.65,84.65,84.525,84.575,143
20090801|2009-07-24 12:00,24,84.55,84.65,84.525,84.6,125
20090801|2009-07-24 12:30,24,84.575,84.65,84.5,84.575,138
20090801|2009-07-24 13:00,24,84.525,84.55,84.4,84.55,196
20090801|2009-07-24 13:30,24,84.5,84.525,84.5,84.5,15
20090801|2009-07-27 09:00,27,84.6,84.6,83.75,84.15,1155
20090801|2009-07-27 09:30,27,84.175,84.175,84.025,84.05,131
20090801|2009-07-27 10:00,27,84.05,84.25,84.05,84.175,200
20090801|2009-07-27 10:30,27,84.175,84.175,84.05,84.05,181
20090801|2009-07-27 11:00,27,84.05,84.15,84.05,84.15,43
20090801|2009-07-27 11:30,27,84.175,84.3,84.15,84.275,50
20090801|2009-07-27 12:00,27,84.175,84.2,84.15,84.175,18
20090801|2009-07-27 12:30,27,84.15,84.75,84.15,84.675,394
20090801|2009-07-27 13:00,27,84.75,84.775,84.65,84.75,138
20090801|2009-07-27 13:30,27,84.75,84.775,84.725,84.75,26
20090801|2009-07-27 14:00,27,84.775,84.775,84.7,84.7,13
20090801|2009-07-27 14:30,27,84.8,84.8,84.75,84.75,3
20090801|2009-07-27 15:00,27,84.775,84.8,84.775,84.8,12
20090801|2009-07-27 15:30,27,84.825,84.825,84.75,84.825,15
20090801|2009-07-27 17:00,28,84.7,84.825,84.7,84.8,15
20090801|2009-07-27 19:00,28,84.85,84.85,84.85,84.85,2
20090801|2009-07-27 20:00,28,84.8,84.8,84.8,84.8,2
20090801|2009-07-27 21:00,28,84.75,84.75,84.75,84.75,3
20090801|2009-07-28 03:00,28,84.8,85.025,84.8,85.025,4
20090801|2009-07-28 04:00,28,84.9,85.05,84.9,85.05,11
20090801|2009-07-28 06:30,28,84.85,84.85,84.825,84.85,11
20090801|2009-07-28 07:00,28,84.9,85.025,84.9,85.025,44
20090801|2009-07-28 07:30,28,85,85.05,85,85.05,23
20090801|2009-07-28 08:00,28,85.05,85.05,84.825,84.825,22
20090801|2009-07-28 08:30,28,84.85,84.95,84.8,84.95,61
20090801|2009-07-28 09:00,28,84.875,84.95,84.675,84.775,260
20090801|2009-07-28 09:30,28,84.8,84.95,84.775,84.95,369
20090801|2009-07-28 10:00,28,84.95,85,84.85,84.875,147
20090801|2009-07-28 10:30,28,84.875,85.425,84.875,85.4,358
20090801|2009-07-28 11:00,28,85.3,85.45,85.225,85.325,333
20090801|2009-07-28 11:30,28,85.25,85.25,85,85.175,83
20090801|2009-07-28 12:00,28,85.2,85.3,85.1,85.225,84
20090801|2009-07-28 12:30,28,85.275,85.3,84.95,85,390
20090801|2009-07-28 13:00,28,84.95,84.975,84.85,84.85,84
20090801|2009-07-28 13:30,28,84.9,84.95,84.9,84.95,6
20090801|2009-07-28 14:00,28,84.85,84.85,84.825,84.85,8
20090801|2009-07-28 14:30,28,84.825,84.85,84.65,84.825,121
20090801|2009-07-28 15:00,28,84.95,85.35,84.875,85.35,280
20090801|2009-07-28 15:30,28,85.25,85.25,85,85,16
20090801|2009-07-28 17:00,29,84.8,84.8,84.6,84.725,37
20090801|2009-07-28 17:30,29,84.725,84.725,84.725,84.725,4
20090801|2009-07-28 18:00,29,84.675,84.675,84.6,84.6,15
20090801|2009-07-28 18:30,29,84.725,84.75,84.725,84.75,5
20090801|2009-07-28 19:00,29,84.625,84.625,84.6,84.6,15
20090801|2009-07-28 19:30,29,84.6,84.6,84.6,84.6,2
20090801|2009-07-29 01:00,29,84.675,84.675,84.625,84.625,7
20090801|2009-07-29 02:30,29,84.65,84.65,84.65,84.65,10
20090801|2009-07-29 04:30,29,84.6,84.6,84.6,84.6,1
20090801|2009-07-29 05:30,29,84.65,84.65,84.5,84.5,27
20090801|2009-07-29 06:00,29,84.5,84.5,84.5,84.5,5
20090801|2009-07-29 06:30,29,84.4,84.475,84.375,84.475,21
20090801|2009-07-29 07:00,29,84.45,84.45,84.45,84.45,1
20090801|2009-07-29 07:30,29,84.5,84.625,84.5,84.525,16
20090801|2009-07-29 08:00,29,84.55,84.55,84.45,84.45,9
20090801|2009-07-29 08:30,29,84.4,84.45,84.225,84.25,138
20090801|2009-07-29 09:00,29,84.275,84.525,84,84.275,685
20090801|2009-07-29 09:30,29,84.25,84.325,84.1,84.275,499
20090801|2009-07-29 10:00,29,84.3,84.3,84.05,84.15,321
20090801|2009-07-29 10:30,29,84.175,84.225,84.025,84.075,266
20090801|2009-07-29 11:00,29,84.075,84.1,83.925,83.975,823
20090801|2009-07-29 11:30,29,83.975,84.075,83.75,84,580
20090801|2009-07-29 12:00,29,84,84.075,83.95,83.95,116
20090801|2009-07-29 12:30,29,83.95,84.125,83.95,83.975,172
20090801|2009-07-29 13:00,29,84.025,84.025,83.95,83.975,83
20090801|2009-07-29 13:30,29,83.975,84.025,83.975,84.025,24
20090801|2009-07-29 14:00,29,84.025,84.05,84.025,84.05,7
20090801|2009-07-29 14:30,29,84,84,84,84,2
20090801|2009-07-29 15:00,29,84,84.15,84,84.15,56
20090801|2009-07-29 15:30,29,84.125,84.125,84.1,84.1,4
20090801|2009-07-29 17:00,30,84.1,84.25,84.1,84.25,50
20090801|2009-07-29 17:30,30,84.2,84.2,84.2,84.2,1
20090801|2009-07-29 18:00,30,84.125,84.125,84.125,84.125,1
20090801|2009-07-29 18:30,30,84.25,84.25,84.175,84.175,6
20090801|2009-07-29 19:00,30,84.25,84.275,84.25,84.275,36
20090801|2009-07-29 19:30,30,84.25,84.25,84.175,84.175,2
20090801|2009-07-29 20:00,30,84.15,84.15,84.125,84.125,2
20090801|2009-07-29 20:30,30,84.175,84.175,84.175,84.175,1
20090801|2009-07-30 02:30,30,84.15,84.15,84.15,84.15,1
20090801|2009-07-30 03:00,30,84.125,84.125,84.125,84.125,1
20090801|2009-07-30 06:00,30,84.25,84.25,84.25,84.25,1
20090801|2009-07-30 06:30,30,84.25,84.25,84.25,84.25,1
20090801|2009-07-30 07:00,30,84.35,84.35,84.275,84.275,5
20090801|2009-07-30 07:30,30,84.275,84.5,84.275,84.5,40
20090801|2009-07-30 08:00,30,84.475,84.5,84.325,84.325,24
20090801|2009-07-30 08:30,30,84.45,84.475,84.4,84.425,44
20090801|2009-07-30 09:00,30,84.475,84.725,84.35,84.45,427
20090801|2009-07-30 09:30,30,84.475,84.75,84.425,84.5,211
20090801|2009-07-30 10:00,30,84.475,84.575,84.45,84.475,73
20090801|2009-07-30 10:30,30,84.45,84.5,84.25,84.3,112
20090801|2009-07-30 11:00,30,84.3,84.325,84.2,84.3,44
20090801|2009-07-30 11:30,30,84.35,84.475,84.275,84.425,29
20090801|2009-07-30 12:00,30,84.45,84.575,84.425,84.525,52
20090801|2009-07-30 12:30,30,84.55,84.625,84.35,84.6,237
20090801|2009-07-30 13:00,30,84.525,84.575,84.475,84.575,46
20090801|2009-07-30 13:30,30,84.5,84.5,84.5,84.5,12
20090801|2009-07-30 14:00,30,84.5,84.6,84.5,84.575,13
20090801|2009-07-30 14:30,30,84.55,84.575,84.45,84.45,15
20090801|2009-07-30 15:00,30,84.5,84.5,84.5,84.5,1
20090801|2009-07-30 15:30,30,84.55,84.55,84.45,84.45,16
20090801|2009-07-30 17:00,31,84.45,84.45,84.45,84.45,1
20090801|2009-07-30 19:30,31,84.625,84.65,84.625,84.65,6
20090801|2009-07-30 20:00,31,84.6,84.6,84.6,84.6,1
20090801|2009-07-30 20:30,31,84.65,84.65,84.55,84.55,7
20090801|2009-07-30 21:00,31,84.6,84.6,84.55,84.55,3
20090801|2009-07-30 21:30,31,84.625,84.65,84.625,84.65,4
20090801|2009-07-31 02:30,31,84.7,84.7,84.7,84.7,6
20090801|2009-07-31 04:30,31,84.625,84.625,84.625,84.625,1
20090801|2009-07-31 06:00,31,84.625,84.625,84.625,84.625,1
20090801|2009-07-31 06:30,31,84.7,84.7,84.675,84.675,8
20090801|2009-07-31 07:00,31,84.675,84.725,84.675,84.7,11
20090801|2009-07-31 07:30,31,84.7,84.75,84.675,84.675,19
20090801|2009-07-31 08:00,31,84.675,84.675,84.45,84.45,21
20090801|2009-07-31 08:30,31,84.5,84.675,84.5,84.675,22
20090801|2009-07-31 09:00,31,84.675,84.675,84.325,84.425,181
20090801|2009-07-31 09:30,31,84.425,84.45,84.425,84.45,18
20090801|2009-07-31 10:00,31,84.5,84.5,84.375,84.4,81
20090801|2009-07-31 10:30,31,84.4,84.4,84.25,84.325,79
20090801|2009-07-31 11:00,31,84.3,84.35,84.225,84.25,115
20090801|2009-07-31 11:30,31,84.25,84.3,84.025,84.025,133
20090801|2009-07-31 12:00,31,84.05,84.15,84,84.1,81
20090801|2009-07-31 12:30,31,84.15,84.725,84.15,84.725,188
20090801|2009-07-31 13:00,31,84.6,84.8,84.6,84.6,112
20090801|2009-07-31 13:30,31,84.525,84.625,84.4,84.4,72
20090801|2009-08-03 09:00,3,84.475,85.25,84.45,84.95,432
20090801|2009-08-03 09:30,3,84.95,85.025,84.775,84.9,401
20090801|2009-08-03 10:00,3,84.9,84.9,84.625,84.625,56
20090801|2009-08-03 10:30,3,84.625,84.65,84.45,84.65,128
20090801|2009-08-03 11:00,3,84.65,84.75,84.575,84.65,215
20090801|2009-08-03 11:30,3,84.7,84.7,84.3,84.575,173
20090801|2009-08-03 12:00,3,84.575,84.65,84.525,84.55,103
20090801|2009-08-03 12:30,3,84.525,84.6,84.3,84.425,207
20090801|2009-08-03 13:00,3,84.3,84.45,84.3,84.45,96
20090801|2009-08-03 13:30,3,84.4,84.4,84.4,84.4,2
20090801|2009-08-03 14:00,3,84.425,84.425,84.425,84.425,1
20090801|2009-08-03 14:30,3,84.425,84.425,84.425,84.425,1
20090801|2009-08-03 15:00,3,84.325,84.325,84.325,84.325,1
20090801|2009-08-03 15:30,3,84.3,84.3,84.3,84.3,10
20090801|2009-08-03 17:00,4,84.45,84.45,84.45,84.45,5
20090801|2009-08-03 19:30,4,84.475,84.55,84.475,84.55,10
20090801|2009-08-03 21:00,4,84.45,84.45,84.45,84.45,2
20090801|2009-08-03 21:30,4,84.45,84.45,84.45,84.45,2
20090801|2009-08-04 01:30,4,84.325,84.325,84.3,84.3,4
20090801|2009-08-04 02:30,4,84.375,84.375,84.375,84.375,1
20090801|2009-08-04 03:30,4,84.45,84.45,84.45,84.45,2
20090801|2009-08-04 06:00,4,84.45,84.45,84.45,84.45,9
20090801|2009-08-04 06:30,4,84.45,84.45,84.45,84.45,1
20090801|2009-08-04 07:00,4,84.3,84.3,84.3,84.3,23
20090801|2009-08-04 07:30,4,84.275,84.35,84.25,84.25,34
20090801|2009-08-04 08:00,4,84.25,84.3,84.25,84.3,6
20090801|2009-08-04 08:30,4,84.3,84.3,84.125,84.25,93
20090801|2009-08-04 09:00,4,84.25,84.5,84.15,84.3,152
20090801|2009-08-04 09:30,4,84.3,84.4,84.25,84.25,135
20090801|2009-08-04 10:00,4,84.4,84.4,84.25,84.35,21
20090801|2009-08-04 10:30,4,84.4,84.45,84.35,84.45,27
20090801|2009-08-04 11:00,4,84.4,84.4,84.325,84.325,69
20090801|2009-08-04 11:30,4,84.325,84.325,84.25,84.3,134
20090801|2009-08-04 12:00,4,84.3,84.325,84.25,84.3,42
20090801|2009-08-04 12:30,4,84.325,84.35,84.05,84.075,105
20090801|2009-08-04 13:00,4,84.05,84.125,83.975,84,177
20090801|2009-08-04 13:30,4,83.975,83.975,83.925,83.925,54
20090801|2009-08-04 14:00,4,83.925,83.925,83.9,83.9,39
20090801|2009-08-04 14:30,4,83.925,83.925,83.925,83.925,14
20090801|2009-08-04 15:00,4,83.925,83.925,83.925,83.925,5
20090801|2009-08-04 15:30,4,83.925,83.95,83.8,83.8,27
20090801|2009-08-04 17:00,5,84,84.025,83.85,83.85,35
20090801|2009-08-04 18:30,5,83.85,83.85,83.75,83.75,169
20090801|2009-08-04 19:00,5,83.75,83.75,83.75,83.75,10
20090801|2009-08-04 19:30,5,83.8,83.8,83.7,83.725,105
20090801|2009-08-04 20:00,5,83.725,83.75,83.7,83.7,33
20090801|2009-08-04 20:30,5,83.7,83.75,83.7,83.75,44
20090801|2009-08-04 21:00,5,83.75,83.75,83.75,83.75,3
20090801|2009-08-04 22:00,5,83.75,83.75,83.75,83.75,2
20090801|2009-08-04 23:00,5,83.7,83.7,83.7,83.7,23
20090801|2009-08-05 00:00,5,83.75,83.75,83.65,83.65,39
20090801|2009-08-05 05:30,5,83.675,83.675,83.675,83.675,1
20090801|2009-08-05 06:30,5,83.675,83.7,83.65,83.65,30
20090801|2009-08-05 07:00,5,83.65,83.65,83.6,83.6,32
20090801|2009-08-05 07:30,5,83.7,83.7,83.65,83.65,9
20090801|2009-08-05 08:00,5,83.65,83.7,83.375,83.575,288
20090801|2009-08-05 08:30,5,83.55,83.575,83.425,83.45,136
20090801|2009-08-05 09:00,5,83.45,83.45,83.15,83.15,1468
20090801|2009-08-05 09:30,5,83.2,83.425,83.15,83.35,322
20090801|2009-08-05 10:00,5,83.4,83.85,83.4,83.7,298
20090801|2009-08-05 10:30,5,83.725,84.125,83.725,83.95,121
20090801|2009-08-05 11:00,5,83.85,83.95,83.75,83.85,52
20090801|2009-08-05 11:30,5,83.9,84.2,83.9,84,258
20090801|2009-08-05 12:00,5,84,84.125,83.85,83.95,78
20090801|2009-08-05 12:30,5,83.85,84.05,83.85,84.05,40
20090801|2009-08-05 13:00,5,84.075,84.075,83.95,84,110
20090801|2009-08-05 14:00,5,84.025,84.025,84.025,84.025,1
20090801|2009-08-05 14:30,5,84,84,83.95,83.95,4
20090801|2009-08-05 15:00,5,83.95,83.95,83.85,83.9,39
20090801|2009-08-05 15:30,5,83.85,83.85,83.8,83.8,29
20090801|2009-08-05 17:00,6,83.775,83.775,83.775,83.775,3
20090801|2009-08-05 18:30,6,83.725,83.725,83.65,83.65,2
20090801|2009-08-05 19:00,6,83.725,83.725,83.725,83.725,1
20090801|2009-08-05 21:30,6,83.85,83.85,83.85,83.85,1
20090801|2009-08-05 22:30,6,83.775,83.775,83.775,83.775,1
20090801|2009-08-05 23:30,6,83.8,83.8,83.8,83.8,1
20090801|2009-08-06 07:30,6,83.75,83.75,83.75,83.75,5
20090801|2009-08-06 08:00,6,83.875,83.875,83.75,83.75,3
20090801|2009-08-06 08:30,6,83.725,83.75,83.65,83.65,58
20090801|2009-08-06 09:00,6,83.6,83.65,83.4,83.425,545
20090801|2009-08-06 09:30,6,83.45,83.45,83.325,83.4,455
20090801|2009-08-06 10:00,6,83.425,83.65,83.4,83.6,242
20090801|2009-08-06 10:30,6,83.575,83.65,83.45,83.5,157
20090801|2009-08-06 11:00,6,83.5,83.65,83.4,83.45,222
20090801|2009-08-06 11:30,6,83.4,83.45,83.375,83.4,104
20090801|2009-08-06 12:00,6,83.35,83.4,83.1,83.125,594
20090801|2009-08-06 12:30,6,83.125,83.325,83.125,83.325,476
20090801|2009-08-06 13:00,6,83.25,83.3,83.15,83.3,104
20090801|2009-08-06 13:30,6,83.3,83.3,83.15,83.2,164
20090801|2009-08-06 14:00,6,83.25,83.25,83.2,83.2,8
20090801|2009-08-06 14:30,6,83.15,83.175,83.1,83.1,83
20090801|2009-08-06 15:00,6,83.1,83.1,82.975,83,242
20090801|2009-08-06 15:30,6,83,83,82.975,82.975,46
20090801|2009-08-06 17:00,7,83,83,82.95,83,33
20090801|2009-08-06 17:30,7,83,83.025,82.95,82.975,105
20090801|2009-08-06 18:00,7,82.975,83.075,82.95,83.025,187
20090801|2009-08-06 18:30,7,83,83.025,82.95,82.975,51
20090801|2009-08-06 19:00,7,82.975,82.975,82.975,82.975,3
20090801|2009-08-06 20:00,7,83,83,82.975,82.975,340
20090801|2009-08-06 20:30,7,82.975,82.975,82.95,82.975,280
20090801|2009-08-06 21:00,7,82.975,82.975,82.975,82.975,311
20090801|2009-08-06 21:30,7,82.975,82.975,82.925,82.925,113
20090801|2009-08-06 22:30,7,82.925,82.925,82.925,82.925,1
20090801|2009-08-06 23:00,7,82.925,82.925,82.925,82.925,2
20090801|2009-08-07 05:00,7,82.95,82.95,82.95,82.95,3
20090801|2009-08-07 06:00,7,82.95,82.95,82.925,82.925,10
20090801|2009-08-07 06:30,7,82.9,82.9,82.9,82.9,79
20090801|2009-08-07 07:00,7,82.85,82.875,82.8,82.8,59
20090801|2009-08-07 07:30,7,82.85,83.05,82.825,82.825,84
20090801|2009-08-07 08:00,7,82.8,82.9,82.75,82.9,97
20090801|2009-08-07 08:30,7,82.85,83,82.775,82.9,65
20090801|2009-08-07 09:00,7,82.85,83.075,82.7,83.05,471
20090801|2009-08-07 09:30,7,83,83.3,82.95,83.15,155
20090801|2009-08-07 10:00,7,83.175,83.525,83.125,83.475,374
20090801|2009-08-07 10:30,7,83.5,83.725,83.4,83.65,181
20090801|2009-08-07 11:00,7,83.625,84.05,83.55,83.8,238
20090801|2009-08-07 11:30,7,83.75,83.825,83.575,83.7,266
20090801|2009-08-07 12:00,7,83.675,83.725,83.625,83.65,173
20090801|2009-08-07 12:30,7,83.675,83.95,83.65,83.825,492
20090801|2009-08-07 13:00,7,83.825,83.925,83.7,83.7,388
20090801|2009-08-07 13:30,7,83.675,83.75,83.6,83.6,68
20090801|2009-08-10 09:00,10,83.6,83.6,83.15,83.35,287
20090801|2009-08-10 09:30,10,83.35,83.375,83.2,83.2,222
20090801|2009-08-10 10:00,10,83.25,83.375,83.25,83.275,374
20090801|2009-08-10 10:30,10,83.275,83.425,83.225,83.3,386
20090801|2009-08-10 11:00,10,83.3,83.45,83.3,83.3,110
20090801|2009-08-10 11:30,10,83.3,83.35,83.225,83.225,326
20090801|2009-08-10 12:00,10,83.25,83.3,83.2,83.225,311
20090801|2009-08-10 12:30,10,83.25,83.35,83.2,83.25,430
20090801|2009-08-10 13:00,10,83.25,83.275,83.2,83.2,104
20090801|2009-08-10 13:30,10,83.2,83.2,83.175,83.175,28
20090801|2009-08-10 14:00,10,83.2,83.2,83.15,83.175,68
20090801|2009-08-10 14:30,10,83.175,83.2,83.15,83.15,27
20090801|2009-08-10 15:00,10,83.15,83.2,83.125,83.125,42
20090801|2009-08-10 15:30,10,83.2,83.2,83.1,83.1,4
20090801|2009-08-10 17:00,11,83.275,83.325,83.275,83.325,13
20090801|2009-08-10 18:00,11,83.15,83.15,83.075,83.075,19
20090801|2009-08-10 18:30,11,83.05,83.05,82.975,82.975,39
20090801|2009-08-10 19:00,11,83.075,83.075,83.075,83.075,2
20090801|2009-08-10 19:30,11,83.05,83.05,83.05,83.05,5
20090801|2009-08-10 20:00,11,83.05,83.05,83.05,83.05,1
20090801|2009-08-10 22:00,11,83.05,83.05,83.05,83.05,5
20090801|2009-08-11 01:30,11,83.025,83.025,83.025,83.025,1
20090801|2009-08-11 02:00,11,83.125,83.125,83.125,83.125,1
20090801|2009-08-11 02:30,11,83.025,83.025,83,83,11
20090801|2009-08-11 06:00,11,83.05,83.05,83.05,83.05,1
20090801|2009-08-11 06:30,11,83.05,83.05,83,83,16
20090801|2009-08-11 07:00,11,83,83.025,83,83.025,29
20090801|2009-08-11 08:00,11,83.025,83.05,83,83.025,57
20090801|2009-08-11 08:30,11,83.025,83.05,83.025,83.05,55
20090801|2009-08-11 09:00,11,83.025,83.375,82.85,83.325,244
20090801|2009-08-11 09:30,11,83.25,83.6,83.225,83.5,217
20090801|2009-08-11 10:00,11,83.525,83.675,83.45,83.575,91
20090801|2009-08-11 10:30,11,83.575,83.8,83.575,83.8,217
20090801|2009-08-11 11:00,11,83.75,83.85,83.6,83.75,73
20090801|2009-08-11 11:30,11,83.8,83.825,83.75,83.825,16
20090801|2009-08-11 12:00,11,83.75,83.85,83.525,83.65,51
20090801|2009-08-11 12:30,11,83.55,83.55,83.25,83.275,291
20090801|2009-08-11 13:00,11,83.275,83.35,83.2,83.35,87
20090801|2009-08-11 13:30,11,83.25,83.3,83.25,83.3,3
20090801|2009-08-11 14:30,11,83.25,83.25,83.25,83.25,1
20090801|2009-08-11 15:00,11,83.25,83.325,83.25,83.325,8
20090801|2009-08-11 15:30,11,83.25,83.25,83.125,83.2,101
20090801|2009-08-11 17:00,12,83.275,83.45,83.275,83.45,18
20090801|2009-08-11 17:30,12,83.45,83.8,83.45,83.7,84
20090801|2009-08-11 18:00,12,83.825,83.925,83.8,83.8,35
20090801|2009-08-11 18:30,12,83.775,83.825,83.775,83.775,10
20090801|2009-08-11 19:00,12,83.75,83.875,83.75,83.875,23
20090801|2009-08-11 19:30,12,83.825,83.825,83.825,83.825,6
20090801|2009-08-11 20:00,12,83.9,84,83.9,84,22
20090801|2009-08-11 20:30,12,84,84.025,84,84.025,10
20090801|2009-08-11 21:00,12,83.95,83.95,83.95,83.95,5
20090801|2009-08-11 21:30,12,84,84,83.95,83.95,15
20090801|2009-08-11 22:00,12,83.95,83.95,83.95,83.95,9
20090801|2009-08-12 03:00,12,83.75,83.75,83.75,83.75,3
20090801|2009-08-12 04:00,12,83.725,83.725,83.7,83.7,3
20090801|2009-08-12 04:30,12,83.7,83.7,83.7,83.7,3
20090801|2009-08-12 05:00,12,83.65,83.65,83.65,83.65,5
20090801|2009-08-12 05:30,12,83.65,83.65,83.65,83.65,2
20090801|2009-08-12 06:00,12,83.7,83.7,83.65,83.65,17
20090801|2009-08-12 06:30,12,83.65,83.7,83.65,83.65,3
20090801|2009-08-12 07:00,12,83.625,83.625,83.45,83.5,38
20090801|2009-08-12 07:30,12,83.5,83.65,83.5,83.65,12
20090801|2009-08-12 08:00,12,83.7,83.7,83.525,83.675,7
20090801|2009-08-12 08:30,12,83.6,83.65,83.5,83.65,35
20090801|2009-08-12 09:00,12,83.625,84.25,83.55,84.25,169
20090801|2009-08-12 09:30,12,84.2,84.35,84.05,84.25,87
20090801|2009-08-12 10:00,12,84.225,84.225,84,84,20
20090801|2009-08-12 10:30,12,84.05,84.05,83.925,83.925,17
20090801|2009-08-12 11:00,12,83.975,84,83.9,83.9,31
20090801|2009-08-12 11:30,12,83.9,84,83.825,83.95,45
20090801|2009-08-12 12:00,12,84,84.175,84,84.175,43
20090801|2009-08-12 12:30,12,84.125,84.4,84.125,84.35,189
20090801|2009-08-12 13:00,12,84.35,84.45,84.325,84.4,104
20090801|2009-08-12 13:30,12,84.375,84.375,84.375,84.375,83
20090801|2009-08-12 14:00,12,84.375,84.45,84.375,84.45,30
20090801|2009-08-12 14:30,12,84.45,84.45,84.45,84.45,1
20090801|2009-08-12 15:00,12,84.375,84.375,84.375,84.375,20
20090801|2009-08-12 15:30,12,84.375,84.375,84.3,84.3,8
20090801|2009-08-12 17:30,13,84.5,84.6,84.5,84.575,25
20090801|2009-08-12 18:00,13,84.625,84.625,84.625,84.625,1
20090801|2009-08-12 18:30,13,84.575,84.575,84.55,84.55,7
20090801|2009-08-12 21:00,13,84.55,84.55,84.5,84.5,9
20090801|2009-08-13 01:30,13,84.6,84.6,84.6,84.6,2
20090801|2009-08-13 06:30,13,84.675,84.725,84.675,84.725,19
20090801|2009-08-13 07:00,13,84.725,84.75,84.725,84.75,5
20090801|2009-08-13 07:30,13,84.6,84.625,84.6,84.6,32
20090801|2009-08-13 08:00,13,84.575,84.575,84.5,84.5,36
20090801|2009-08-13 08:30,13,84.55,84.625,84.5,84.5,42
20090801|2009-08-13 09:00,13,84.5,84.525,84.15,84.25,461
20090801|2009-08-13 09:30,13,84.3,84.3,84.2,84.25,67
20090801|2009-08-13 10:00,13,84.25,84.25,84.175,84.2,66
20090801|2009-08-13 10:30,13,84.3,84.45,84.225,84.25,37
20090801|2009-08-13 11:00,13,84.275,84.3,84.15,84.2,125
20090801|2009-08-13 11:30,13,84.175,84.2,84.15,84.15,79
20090801|2009-08-13 12:00,13,84.15,84.225,84.15,84.225,74
20090801|2009-08-13 12:30,13,84.225,84.3,84.15,84.15,155
20090801|2009-08-13 13:00,13,84.15,84.325,84.125,84.325,72
20090801|2009-08-13 13:30,13,84.15,84.35,84.15,84.35,13
20090801|2009-08-13 14:00,13,84.35,84.375,84.35,84.375,12
20090801|2009-08-13 14:30,13,84.15,84.15,84.15,84.15,6
20090801|2009-08-13 15:30,13,84.15,84.15,84.075,84.075,15
20090801|2009-08-13 17:00,14,84.05,84.4,84.05,84.4,64
20090801|2009-08-13 17:30,14,84.3,84.375,84.3,84.375,4
20090801|2009-08-13 18:00,14,84.35,84.35,84.35,84.35,4
20090801|2009-08-13 21:00,14,84.25,84.25,84.25,84.25,2
20090801|2009-08-13 22:30,14,84.025,84.025,84.025,84.025,1
20090801|2009-08-14 04:30,14,84,84,84,84,1
20090801|2009-08-14 05:00,14,84.025,84.025,84.025,84.025,4
20090801|2009-08-14 06:00,14,84.025,84.025,84.025,84.025,1
20090801|2009-08-14 06:30,14,84,84,84,84,2
20090801|2009-08-14 07:00,14,84.025,84.05,83.95,83.95,6
20090801|2009-08-14 07:30,14,83.85,83.85,83.85,83.85,53
20090801|2009-08-14 08:00,14,83.9,83.975,83.9,83.9,51
20090801|2009-08-14 08:30,14,83.925,84.05,83.8,83.825,96
20090801|2009-08-14 09:00,14,83.85,83.85,83.6,83.75,378
20090801|2009-08-14 09:30,14,83.825,83.9,83.8,83.8,94
20090801|2009-08-14 10:00,14,83.75,84.1,83.75,84,147
20090801|2009-08-14 10:30,14,84,84,83.825,83.9,53
20090801|2009-08-14 11:00,14,83.9,84.1,83.875,84,63
20090801|2009-08-14 11:30,14,84.175,84.5,84.15,84.4,135
20090801|2009-08-14 12:00,14,84.45,84.6,84.35,84.4,27
20090801|2009-08-14 12:30,14,84.4,84.6,84.2,84.6,82
20090801|2009-08-14 13:00,14,84.6,84.65,84.425,84.45,28
20090801|2009-08-14 13:30,14,84.5,84.5,84.5,84.5,4
20090801|2009-08-17 09:00,17,84.125,84.25,84.025,84.125,121
20090801|2009-08-17 09:30,17,84.125,84.2,83.875,84,225
20090801|2009-08-17 10:00,17,84.025,84.175,83.925,84.15,125
20090801|2009-08-17 10:30,17,84.25,84.5,84.25,84.5,79
20090801|2009-08-17 11:00,17,84.4,84.45,84.325,84.45,22
20090801|2009-08-17 11:30,17,84.35,84.5,84.325,84.325,53
20090801|2009-08-17 12:00,17,84.4,84.425,84.3,84.3,65
20090801|2009-08-17 12:30,17,84.35,84.4,84.15,84.15,134
20090801|2009-08-17 13:00,17,84.25,84.3,84.2,84.2,48
20090801|2009-08-17 13:30,17,84.2,84.275,84.2,84.275,6
20090801|2009-08-17 15:30,17,84.225,84.225,84.225,84.225,20
20090801|2009-08-17 18:00,18,84.375,84.375,84.375,84.375,1
20090801|2009-08-17 18:30,18,84.225,84.225,84.225,84.225,2
20090801|2009-08-17 20:00,18,84.225,84.225,84.225,84.225,16
20090801|2009-08-17 23:00,18,84.225,84.225,84.225,84.225,2
20090801|2009-08-18 07:00,18,84.15,84.15,84.15,84.15,12
20090801|2009-08-18 07:30,18,84.15,84.15,84.1,84.15,23
20090801|2009-08-18 08:00,18,84.05,84.125,84,84.125,14
20090801|2009-08-18 08:30,18,84.1,84.15,84.05,84.15,22
20090801|2009-08-18 09:00,18,84.2,85.15,84.2,84.95,202
20090801|2009-08-18 09:30,18,84.875,84.9,84.75,84.8,18
20090801|2009-08-18 10:00,18,84.8,85.05,84.8,84.9,67
20090801|2009-08-18 10:30,18,84.9,84.9,84.9,84.9,1
20090801|2009-08-18 11:00,18,85.05,85.05,85,85,17
20090801|2009-08-18 11:30,18,84.9,84.95,84.9,84.95,46
20090801|2009-08-18 12:00,18,84.95,84.95,84.95,84.95,1
20090801|2009-08-18 12:30,18,84.8,84.95,84.75,84.95,44
20090801|2009-08-18 13:00,18,85,85,84.9,84.95,39
20090801|2009-08-18 13:30,18,84.9,84.9,84.725,84.725,11
20090801|2009-08-18 14:00,18,84.775,84.95,84.725,84.725,6
20090801|2009-08-18 14:30,18,84.8,84.8,84.8,84.8,5
20090801|2009-08-18 15:30,18,84.75,84.775,84.75,84.775,3
20090801|2009-08-18 17:00,19,85,85,85,85,2
20090801|2009-08-18 18:30,19,84.85,84.85,84.85,84.85,1
20090801|2009-08-19 07:00,19,84.85,84.85,84.8,84.8,19
20090801|2009-08-19 07:30,19,84.8,84.85,84.75,84.75,8
20090801|2009-08-19 08:00,19,84.85,84.85,84.75,84.75,4
20090801|2009-08-19 08:30,19,84.9,84.95,84.825,84.825,7
20090801|2009-08-19 09:00,19,84.8,84.8,84.45,84.45,33
20090801|2009-08-19 09:30,19,84.8,84.925,84.5,84.575,102
20090801|2009-08-19 10:00,19,84.6,84.7,84.575,84.625,11
20090801|2009-08-19 10:30,19,84.625,84.875,84.625,84.85,32
20090801|2009-08-19 11:00,19,84.8,85.175,84.8,85.175,35
20090801|2009-08-19 11:30,19,85,85,84.95,84.95,24
20090801|2009-08-19 12:00,19,84.775,84.775,84.55,84.55,44
20090801|2009-08-19 12:30,19,84.6,84.775,84.55,84.775,68
20090801|2009-08-19 13:00,19,84.725,84.725,84.725,84.725,4
20090801|2009-08-19 13:30,19,84.55,84.55,84.55,84.55,4
20090801|2009-08-19 14:00,19,84.65,84.7,84.65,84.7,2
20090801|2009-08-19 15:00,19,84.55,84.55,84.55,84.55,6
20090801|2009-08-19 15:30,19,84.55,84.55,84.525,84.525,4
20090801|2009-08-19 17:00,20,84.75,84.825,84.75,84.825,5
20090801|2009-08-19 19:30,20,84.7,84.7,84.7,84.7,1
20090801|2009-08-19 20:00,20,84.8,84.8,84.8,84.8,6
20090801|2009-08-20 00:00,20,84.8,84.8,84.8,84.8,1
20090801|2009-08-20 02:00,20,84.8,84.8,84.8,84.8,12
20090801|2009-08-20 04:00,20,84.8,84.8,84.8,84.8,6
20090801|2009-08-20 05:00,20,84.8,84.8,84.8,84.8,1
20090801|2009-08-20 07:00,20,84.8,84.8,84.8,84.8,1
20090801|2009-08-20 08:00,20,84.825,84.85,84.825,84.85,3
20090801|2009-08-20 08:30,20,84.8,84.8,84.7,84.7,5
20090801|2009-08-20 09:00,20,84.75,84.9,84.65,84.9,8
20090801|2009-08-20 09:30,20,84.825,85,84.825,85,33
20090801|2009-08-20 10:00,20,85.05,85.05,84.925,85,19
20090801|2009-08-20 10:30,20,84.975,84.975,84.8,84.9,18
20090801|2009-08-20 11:00,20,84.8,84.825,84.775,84.775,13
20090801|2009-08-20 11:30,20,84.75,84.75,84.75,84.75,1
20090801|2009-08-20 12:00,20,84.875,84.925,84.875,84.925,12
20090801|2009-08-20 12:30,20,84.825,84.825,84.75,84.75,23
20090801|2009-08-20 13:00,20,84.8,84.85,84.7,84.7,19
20090801|2009-08-20 13:30,20,84.8,84.8,84.8,84.8,8
20090801|2009-08-20 21:00,21,84.8,84.8,84.8,84.8,11
20090801|2009-08-21 07:00,21,84.85,84.85,84.85,84.85,4
20090801|2009-08-21 07:30,21,84.8,84.825,84.8,84.825,4
20090801|2009-08-21 08:00,21,84.725,84.825,84.7,84.7,15
20090801|2009-08-21 08:30,21,84.825,84.85,84.8,84.85,11
20090801|2009-08-21 09:00,21,84.85,84.9,84.725,84.75,93
20090801|2009-08-21 09:30,21,84.75,85.1,84.75,85,130
20090801|2009-08-21 10:00,21,84.95,84.95,84.825,84.825,13
20090801|2009-08-21 10:30,21,84.925,84.925,84.85,84.85,20
20090801|2009-08-21 11:00,21,84.825,84.825,84.625,84.7,149
20090801|2009-08-21 11:30,21,84.65,84.8,84.625,84.675,229
20090801|2009-08-21 12:00,21,84.7,84.775,84.625,84.65,182
20090801|2009-08-21 12:30,21,84.675,84.85,84.65,84.85,119
20090801|2009-08-21 13:00,21,84.925,84.95,84.75,84.8,33
20090801|2009-08-21 13:30,21,84.85,85,84.85,84.925,77
20090801|2009-08-24 09:00,24,85,85.2,84.8,85.2,106
20090801|2009-08-24 09:30,24,85.2,85.2,84.9,84.95,41
20090801|2009-08-24 10:00,24,84.9,85.05,84.9,84.9,67
20090801|2009-08-24 10:30,24,84.9,85.125,84.9,85.125,101
20090801|2009-08-24 11:00,24,85.125,85.125,84.975,85,24
20090801|2009-08-24 11:30,24,85.125,85.175,85.125,85.175,6
20090801|2009-08-24 12:00,24,85.175,85.175,85.05,85.05,44
20090801|2009-08-24 12:30,24,85,85.2,85,85.175,28
20090801|2009-08-24 13:00,24,85.175,85.2,85.125,85.125,41
20090801|2009-08-24 13:30,24,85.2,85.2,85.2,85.2,1
20090801|2009-08-24 15:00,24,85.2,85.2,85.2,85.2,5
20090801|2009-08-24 15:30,24,85.2,85.2,85.2,85.2,20
20090801|2009-08-24 17:00,25,85.2,85.3,85.2,85.3,18
20090801|2009-08-24 17:30,25,85.3,85.3,85.3,85.3,10
20090801|2009-08-24 23:30,25,85.25,85.25,85.25,85.25,1
20090801|2009-08-25 06:00,25,85.3,85.3,85.3,85.3,1
20090801|2009-08-25 06:30,25,85.4,85.4,85.4,85.4,1
20090801|2009-08-25 07:00,25,85.425,85.425,85.425,85.425,1
20090801|2009-08-25 07:30,25,85.375,85.4,85.375,85.4,27
20090801|2009-08-25 08:30,25,85.4,85.425,85.4,85.425,4
20090801|2009-08-25 09:00,25,85.45,85.475,85.25,85.25,91
20090801|2009-08-25 09:30,25,85.3,85.4,85.25,85.4,52
20090801|2009-08-25 10:00,25,85.475,85.475,85.4,85.4,13
20090801|2009-08-25 10:30,25,85.45,85.5,85.4,85.425,36
20090801|2009-08-25 11:00,25,85.5,85.6,85.425,85.6,16
20090801|2009-08-25 11:30,25,85.55,85.55,85.5,85.5,9
20090801|2009-08-25 12:00,25,85.45,85.5,85.425,85.425,11
20090801|2009-08-25 12:30,25,85.4,85.475,85.25,85.4,43
20090801|2009-08-25 13:00,25,85.3,85.4,85.2,85.2,79
20090801|2009-08-25 13:30,25,85.225,85.225,85.225,85.225,1
20090801|2009-08-25 14:00,25,85.325,85.5,85.325,85.5,35
20090801|2009-08-25 14:30,25,85.5,85.5,85.5,85.5,15
20090801|2009-08-26 05:30,26,85.25,85.25,85.25,85.25,3
20090801|2009-08-26 06:00,26,85.25,85.25,85.25,85.25,5
20090801|2009-08-26 07:30,26,85.45,85.45,85.45,85.45,2
20090801|2009-08-26 08:00,26,85.25,85.4,85.25,85.4,14
20090801|2009-08-26 08:30,26,85.3,85.3,85.2,85.2,30
20090801|2009-08-26 09:00,26,85.225,85.25,85.025,85.15,54
20090801|2009-08-26 09:30,26,85.1,85.275,85.075,85.1,42
20090801|2009-08-26 10:00,26,85.1,85.15,85,85.05,75
20090801|2009-08-26 10:30,26,85.05,85.4,85.025,85.175,53
20090801|2009-08-26 11:00,26,85.175,85.2,85.15,85.2,16
20090801|2009-08-26 11:30,26,85.25,85.35,85.25,85.25,21
20090801|2009-08-26 12:00,26,85.2,85.25,85.075,85.1,22
20090801|2009-08-26 12:30,26,85.1,85.2,85.025,85.1,72
20090801|2009-08-26 13:00,26,85.1,85.125,85,85.125,112
20090801|2009-08-26 15:30,26,85.1,85.15,85.1,85.15,3
20090801|2009-08-26 20:00,27,85.15,85.15,85.15,85.15,4
20090801|2009-08-26 21:30,27,85.15,85.15,85.15,85.15,6
20090801|2009-08-27 06:30,27,85.1,85.1,85.1,85.1,13
20090801|2009-08-27 07:00,27,85.1,85.1,85.1,85.1,2
20090801|2009-08-27 08:00,27,85.225,85.225,85.225,85.225,3
20090801|2009-08-27 08:30,27,85.225,85.225,85.15,85.15,9
20090801|2009-08-27 09:00,27,85.1,85.45,85.025,85.275,118
20090801|2009-08-27 09:30,27,85.2,85.375,85.175,85.2,29
20090801|2009-08-27 10:00,27,85.2,85.2,85.05,85.05,26
20090801|2009-08-27 10:30,27,85.1,85.15,85,85.075,56
20090801|2009-08-27 11:00,27,85.075,85.075,84.95,85,87
20090801|2009-08-27 11:30,27,85,85,84.95,84.95,26
20090801|2009-08-27 12:00,27,85.05,85.25,85.05,85.25,32
20090801|2009-08-27 12:30,27,85.25,85.325,85.2,85.2,20
20090801|2009-08-27 13:00,27,85.125,85.25,85.125,85.25,3
20090801|2009-08-27 13:30,27,85.25,85.4,85.25,85.4,45
20090801|2009-08-27 14:00,27,85.4,85.5,85.4,85.5,20
20090801|2009-08-27 14:30,27,85.5,85.9,85.5,85.9,56
20090801|2009-08-27 15:00,27,85.9,86,85.9,86,64
20090801|2009-08-27 15:30,27,86,86.1,85.9,86.1,16
20090801|2009-08-27 17:00,28,85.75,85.75,85.75,85.75,13
20090801|2009-08-27 17:30,28,85.75,85.75,85.75,85.75,27
20090801|2009-08-28 07:30,28,85.75,85.8,85.75,85.75,35
20090801|2009-08-28 08:00,28,85.775,86.05,85.75,85.75,136
20090801|2009-08-28 08:30,28,85.65,85.65,85,85.1,190
20090801|2009-08-28 09:00,28,85.1,85.55,84.9,85.55,106
20090801|2009-08-28 09:30,28,85.1,85.4,85.1,85.4,20
20090801|2009-08-28 10:00,28,85.3,85.35,85.3,85.35,12
20090801|2009-08-28 10:30,28,85.35,85.35,85.25,85.25,4
20090801|2009-08-28 11:00,28,85.35,85.5,85.225,85.225,10
20090801|2009-08-28 11:30,28,85.15,85.15,84.825,84.825,21
20090801|2009-08-28 12:00,28,84.9,84.9,84.8,84.9,27
20090801|2009-08-28 12:30,28,84.825,84.825,84.7,84.7,3
20090801|2009-08-28 13:00,28,84.4,84.7,84.225,84.4,67
20090801|2009-08-28 13:30,28,84.4,84.5,84.2,84.35,90
20090801|2009-08-31 09:00,31,84.25,84.3,83.65,84.25,86
20090801|2009-08-31 09:30,31,84.25,84.25,84,84,23
20090801|2009-08-31 10:00,31,84.2,84.2,84,84,7
20090801|2009-08-31 10:30,31,83.8,83.8,83.8,83.8,1
20090801|2009-08-31 11:00,31,83.75,84,83.75,84,32
20090801|2009-08-31 11:30,31,84.9,84.9,84.9,84.9,1
20091001|2008-05-05 16:00,5,106,106,106,106,0
20091001|2008-05-06 16:00,6,106,106,106,106,0
20091001|2008-05-07 16:00,7,106,106,106,106,0
20091001|2008-05-08 16:00,8,107.5,107.5,107.5,107.5,0
20091001|2008-05-09 16:00,9,107.5,107.5,107.5,107.5,0
20091001|2008-05-12 16:00,12,107.5,107.5,107.5,107.5,0
20091001|2008-05-13 16:00,13,107.5,107.5,107.5,107.5,0
20091001|2008-05-14 16:00,14,107,107,107,107,0
20091001|2008-05-15 16:00,15,107.2,107.2,107.2,107.2,0
20091001|2008-05-16 16:00,16,107.25,107.25,107.25,107.25,0
20091001|2008-05-19 16:00,19,107.4,107.4,107.4,107.4,0
20091001|2008-05-20 16:00,20,108,108,108,108,0
20091001|2008-05-21 16:00,21,108.25,108.25,108.25,108.25,0
20091001|2008-05-22 16:00,22,108.25,108.25,108.25,108.25,0
20091001|2008-05-23 16:00,23,108.5,108.5,108.5,108.5,0
20091001|2008-05-27 16:00,27,109,109,109,109,0
20091001|2008-05-28 09:00,28,108.85,108.85,108.85,108.85,0
20091001|2008-05-28 16:00,28,109,109,109,109,0
20091001|2008-05-29 16:00,29,109,109,109,109,0
20091001|2008-05-30 16:00,30,109,109,109,109,0
20091001|2008-06-02 16:00,2,109,109,109,109,0
20091001|2008-06-03 13:00,3,108.7,108.7,108.7,108.7,0
20091001|2008-06-03 16:00,3,108.5,108.5,108.5,108.5,0
20091001|2008-06-04 09:00,4,108.5,108.5,108.5,108.5,0
20091001|2008-06-04 10:30,4,108.5,108.5,108.5,108.5,0
20091001|2008-06-04 12:30,4,108.5,108.5,108.5,108.5,0
20091001|2008-06-04 14:30,4,108.5,108.5,108.5,108.5,0
20091001|2008-06-04 16:00,4,108.55,108.55,108.55,108.55,0
20091001|2008-06-05 04:00,5,108.5,108.5,108.5,108.5,0
20091001|2008-06-05 04:30,5,108.5,108.5,108.5,108.5,0
20091001|2008-06-05 08:00,5,108.5,108.5,108.5,108.5,0
20091001|2008-06-05 09:00,5,108.5,108.5,108.5,108.5,0
20091001|2008-06-05 16:00,5,109.7,109.7,109.7,109.7,0
20091001|2008-06-06 10:30,6,110,110,110,110,0
20091001|2008-06-06 11:00,6,110,110,110,110,0
20091001|2008-06-06 16:00,6,110.2,110.2,110.2,110.2,0
20091001|2008-06-09 16:00,9,110.2,110.2,110.2,110.2,0
20091001|2008-06-10 09:30,10,110,110,110,110,0
20091001|2008-06-10 13:00,10,110.5,110.5,110.5,110.5,0
20091001|2008-06-10 13:30,10,110.5,110.5,110.5,110.5,0
20091001|2008-06-10 16:00,10,110.7,110.7,110.7,110.7,0
20091001|2008-06-10 18:00,11,110.5,110.5,110.5,110.5,0
20091001|2008-06-11 10:00,11,110.5,110.5,110.5,110.5,0
20091001|2008-06-11 16:00,11,113.5,113.5,113.5,113.5,0
20091001|2008-06-12 16:00,12,113,113,113,113,0
20091001|2008-06-13 11:00,13,113,113,113,113,0
20091001|2008-06-13 12:30,13,113,113,113,113,0
20091001|2008-06-13 13:00,13,113,113,113,113,0
20091001|2008-06-13 16:00,13,113.3,113.3,113.3,113.3,0
20091001|2008-06-16 09:00,16,113,113,113,113,0
20091001|2008-06-16 10:30,16,115,115,115,115,0
20091001|2008-06-16 15:30,16,114.8,114.8,114.8,114.8,0
20091001|2008-06-17 15:30,17,116,116,116,116,0
20091001|2008-06-18 09:00,18,115.825,115.825,115.825,115.825,0
20091001|2008-06-18 16:00,18,117,117,117,117,0
20091001|2008-06-19 10:00,19,117.5,117.5,117.5,117.5,0
20091001|2008-06-19 15:30,19,117.2,117.2,117.2,117.2,0
20091001|2008-06-20 15:30,20,118.5,118.5,118.5,118.5,0
20091001|2008-06-23 15:30,23,118.2,118.2,118.2,118.2,0
20091001|2008-06-24 16:00,24,117.7,117.7,117.7,117.7,0
20091001|2008-06-25 13:00,25,118,118,118,118,0
20091001|2008-06-25 15:30,25,118,118,118,118,0
20091001|2008-06-26 16:00,26,118.25,118.25,118.25,118.25,0
20091001|2008-06-27 15:30,27,118.5,118.5,118.5,118.5,0
20091001|2008-06-30 16:00,30,117.4,117.4,117.4,117.4,0
20091001|2008-07-01 16:00,1,117,117,117,117,0
20091001|2008-07-02 13:00,2,118,118,118,118,0
20091001|2008-07-02 16:00,2,118,118,118,118,0
20091001|2008-07-03 16:00,3,117.85,117.85,117.85,117.85,0
20091001|2008-07-04 15:30,4,117.85,117.85,117.85,117.85,0
20091001|2008-07-07 16:00,7,116,116,116,116,0
20091001|2008-07-08 16:00,8,114.6,114.6,114.6,114.6,0
20091001|2008-07-09 16:00,9,115.25,115.25,115.25,115.25,0
20091001|2008-07-10 13:00,10,115.25,115.25,115.25,115.25,0
20091001|2008-07-10 16:00,10,115.1,115.1,115.1,115.1,0
20091001|2008-07-11 16:00,11,113.875,113.875,113.875,113.875,0
20091001|2008-07-14 16:00,14,112.6,112.6,112.6,112.6,0
20091001|2008-07-15 16:00,15,112.6,112.6,112.6,112.6,0
20091001|2008-07-16 16:00,16,112.525,112.525,112.525,112.525,0
20091001|2008-07-17 16:00,17,112,112,112,112,0
20091001|2008-07-18 16:00,18,112.8,112.8,112.8,112.8,0
20091001|2008-07-21 13:30,21,113.75,113.75,113.75,113.75,0
20091001|2008-07-21 16:00,21,113,113,113,113,0
20091001|2008-07-22 11:00,22,112,112,112,112,0
20091001|2008-07-22 11:30,22,112,112,112,112,0
20091001|2008-07-22 16:00,22,112.2,112.2,112.2,112.2,0
20091001|2008-07-23 16:00,23,112.65,112.65,112.65,112.65,0
20091001|2008-07-24 16:00,24,112.75,112.75,112.75,112.75,0
20091001|2008-07-25 16:00,25,112.45,112.45,112.45,112.45,0
20091001|2008-07-28 16:00,28,112,112,112,112,0
20091001|2008-07-29 11:30,29,112.5,112.5,112.5,112.5,0
20091001|2008-07-29 16:00,29,112.7,112.7,112.7,112.7,0
20091001|2008-07-30 16:00,30,112.5,112.5,112.5,112.5,0
20091001|2008-07-31 16:00,31,112.65,112.65,112.65,112.65,0
20091001|2008-08-01 16:00,1,113.975,113.975,113.975,113.975,0
20091001|2008-08-04 16:00,4,113.075,113.075,113.075,113.075,0
20091001|2008-08-05 16:00,5,112,112,112,112,0
20091001|2008-08-06 16:00,6,110.45,110.45,110.45,110.45,0
20091001|2008-08-07 08:30,7,110.5,110.5,110.5,110.5,0
20091001|2008-08-07 16:00,7,109.4,109.4,109.4,109.4,0
20091001|2008-08-08 16:00,8,109,109,109,109,0
20091001|2008-08-11 16:00,11,110.5,110.5,110.5,110.5,0
20091001|2008-08-12 16:00,12,110.2,110.2,110.2,110.2,0
20091001|2008-08-13 16:00,13,110.95,110.95,110.95,110.95,0
20091001|2008-08-14 16:00,14,111.2,111.2,111.2,111.2,0
20091001|2008-08-15 16:00,15,109.9,109.9,109.9,109.9,0
20091001|2008-08-18 16:00,18,110,110,110,110,0
20091001|2008-08-19 16:00,19,109.85,109.85,109.85,109.85,0
20091001|2008-08-20 16:00,20,110,110,110,110,0
20091001|2008-08-21 09:30,21,109.9,110,109.9,110,0
20091001|2008-08-21 16:00,21,110.5,110.5,110.5,110.5,0
20091001|2008-08-22 16:00,22,110.25,110.25,110.25,110.25,0
20091001|2008-08-25 16:00,25,110.25,110.25,110.25,110.25,0
20091001|2008-08-26 16:00,26,109.9,109.9,109.9,109.9,0
20091001|2008-08-27 16:00,27,108.3,108.3,108.3,108.3,0
20091001|2008-08-28 16:00,28,108.6,108.6,108.6,108.6,0
20091001|2008-08-29 16:00,29,108.95,108.95,108.95,108.95,0
20091001|2008-09-02 16:00,2,108.5,108.5,108.5,108.5,0
20091001|2008-09-03 16:00,3,107.8,107.8,107.8,107.8,0
20091001|2008-09-04 16:00,4,107.85,107.85,107.85,107.85,0
20091001|2008-09-05 16:00,5,107.35,107.35,107.35,107.35,0
20091001|2008-09-08 16:00,8,107.6,107.6,107.6,107.6,0
20091001|2008-09-09 16:00,9,106.95,106.95,106.95,106.95,0
20091001|2008-09-10 16:00,10,105.9,105.9,105.9,105.9,0
20091001|2008-09-11 09:00,11,105.9,105.9,105.9,105.9,0
20091001|2008-09-11 16:00,11,105.7,105.7,105.7,105.7,0
20091001|2008-09-12 16:00,12,107.25,107.25,107.25,107.25,0
20091001|2008-09-15 09:00,15,106.05,106.05,106.05,106.05,0
20091001|2008-09-15 16:00,15,107.25,107.25,107.25,107.25,0
20091001|2008-09-16 16:00,16,105.75,105.75,105.75,105.75,0
20091001|2008-09-17 16:00,17,105.15,105.15,105.15,105.15,0
20091001|2008-09-18 16:00,18,103.25,103.25,103.25,103.25,0
20091001|2008-09-19 16:00,19,104.75,104.75,104.75,104.75,0
20091001|2008-09-22 16:00,22,105.6,105.6,105.6,105.6,0
20091001|2008-09-23 16:00,23,105.15,105.15,105.15,105.15,0
20091001|2008-09-24 16:00,24,106.25,106.25,106.25,106.25,0
20091001|2008-09-25 16:00,25,105.25,105.25,105.25,105.25,0
20091001|2008-09-26 16:00,26,104.7,104.7,104.7,104.7,0
20091001|2008-09-29 12:00,29,102.3,102.3,102.3,102.3,0
20091001|2008-09-29 16:00,29,101.7,101.7,101.7,101.7,0
20091001|2008-09-30 16:00,30,101.95,101.95,101.95,101.95,0
20091001|2008-10-01 16:00,1,102,102,102,102,0
20091001|2008-10-02 16:00,2,99.8,99.8,99.8,99.8,0
20091001|2008-10-03 09:30,3,100.1,100.1,100.1,100.1,0
20091001|2008-10-03 16:00,3,100.5,100.5,100.5,100.5,0
20091001|2008-10-06 16:00,6,97.5,97.5,97.5,97.5,0
20091001|2008-10-07 10:00,7,97.5,97.5,97.5,97.5,0
20091001|2008-10-07 16:00,7,97.5,97.5,97.5,97.5,0
20091001|2008-10-08 16:00,8,97.7,97.7,97.7,97.7,0
20091001|2008-10-09 08:30,9,97.7,97.7,97.7,97.7,0
20091001|2008-10-09 16:00,9,96.7,96.7,96.7,96.7,0
20091001|2008-10-10 16:00,10,93.7,93.7,93.7,93.7,0
20091001|2008-10-13 16:00,13,94.85,94.85,94.85,94.85,0
20091001|2008-10-14 16:00,14,95.225,95.225,95.225,95.225,0
20091001|2008-10-15 09:00,15,94.1,94.1,94.1,94.1,0
20091001|2008-10-15 16:00,15,93.725,93.725,93.725,93.725,0
20091001|2008-10-16 09:00,16,93.7,93.7,93.7,93.7,0
20091001|2008-10-16 16:00,16,93.2,93.2,93.2,93.2,0
20091001|2008-10-17 16:00,17,94.3,94.3,94.3,94.3,0
20091001|2008-10-20 11:00,20,92.5,92.5,92.5,92.5,0
20091001|2008-10-20 16:00,20,93.75,93.75,93.75,93.75,0
20091001|2008-10-21 16:00,21,94.8,94.8,94.8,94.8,0
20091001|2008-10-22 10:30,22,92.5,92.5,92.5,92.5,0
20091001|2008-10-22 16:00,22,93.3,93.3,93.3,93.3,0
20091001|2008-10-23 16:00,23,91.5,91.5,91.5,91.5,0
20091001|2008-10-24 16:00,24,88.8,88.8,88.8,88.8,0
20091001|2008-10-27 11:30,27,88.6,88.6,88.6,88.6,0
20091001|2008-10-27 16:00,27,90.65,90.65,90.65,90.65,0
20091001|2008-10-28 16:00,28,91.3,91.3,91.3,91.3,0
20091001|2008-10-29 16:00,29,92.75,92.75,92.75,92.75,0
20091001|2008-10-30 16:00,30,93.1,93.1,93.1,93.1,0
20091001|2008-10-31 16:00,31,93.5,93.5,93.5,93.5,0
20091001|2008-11-03 09:30,3,94.575,94.575,94.575,94.575,1
20091001|2008-11-04 19:30,5,94.25,94.25,94.25,94.25,15
20091001|2008-11-05 08:30,5,94,94,94,94,10
20091001|2008-11-12 15:00,12,91.575,91.675,91.575,91.675,3
20091001|2008-11-13 13:00,13,92.975,92.975,92.975,92.975,1
20091001|2008-11-17 10:30,17,90.375,90.375,90.375,90.375,2
20091001|2008-11-17 12:00,17,90.5,90.5,90.5,90.5,6
20091001|2008-11-18 09:00,18,90,90,90,90,2
20091001|2008-11-18 09:30,18,89.4,89.4,89.4,89.4,1
20091001|2008-11-18 12:00,18,89.45,90,89.45,90,3
20091001|2008-11-18 13:00,18,89.25,89.325,89.15,89.2,9
20091001|2008-11-18 14:00,18,89.2,89.25,89.2,89.25,5
20091001|2008-11-19 09:30,19,88.075,88.075,88.075,88.075,2
20091001|2008-11-19 10:30,19,87.95,87.95,87.75,87.75,4
20091001|2008-11-19 11:00,19,88.1,88.275,88.1,88.275,6
20091001|2008-11-19 12:30,19,87.025,87.025,87.025,87.025,2
20091001|2008-11-19 13:00,19,86.65,86.75,86.65,86.75,6
20091001|2008-11-20 09:00,20,85.5,85.5,85.5,85.5,1
20091001|2008-11-20 10:30,20,86,86.2,86,86.2,4
20091001|2008-11-20 11:00,20,86.1,86.1,86.1,86.1,3
20091001|2008-11-20 11:30,20,86.25,86.6,86.25,86.6,4
20091001|2008-11-20 12:00,20,86.475,86.475,86.45,86.45,5
20091001|2008-11-21 09:30,21,86.25,86.25,86.25,86.25,1
20091001|2008-11-21 10:00,21,85.675,86.35,85.675,86.35,4
20091001|2008-11-21 10:30,21,86.375,86.65,86.375,86.65,7
20091001|2008-11-21 12:00,21,86.925,86.925,86.9,86.9,4
20091001|2008-11-24 10:30,24,87.55,87.55,87.425,87.45,10
20091001|2008-11-24 11:00,24,87.6,87.6,87.6,87.6,2
20091001|2008-11-25 10:00,25,87,87.35,87,87.3,11
20091001|2008-11-25 10:30,25,87.6,87.6,87.6,87.6,2
20091001|2008-11-26 12:30,26,88.5,88.5,88.5,88.5,1
20091001|2008-11-28 09:30,28,88.45,88.45,88.45,88.45,4
20091001|2008-11-28 10:30,28,88.45,88.45,88.45,88.45,46
20091001|2008-12-01 11:00,1,85.6,85.6,85.6,85.6,1
20091001|2008-12-02 08:00,2,85.9,85.9,85.9,85.9,5
20091001|2008-12-02 10:00,2,86,86,86,86,2
20091001|2008-12-02 10:30,2,86,86,85.5,85.85,8
20091001|2008-12-02 12:30,2,86,86,86,86,1
20091001|2008-12-02 13:00,2,85.5,85.5,85.2,85.2,3
20091001|2008-12-02 15:00,2,85.4,85.4,85.4,85.4,1
20091001|2008-12-03 10:00,3,85.725,85.725,85.725,85.725,1
20091001|2008-12-03 10:30,3,85.7,85.7,85.7,85.7,1
20091001|2008-12-03 11:30,3,85.425,85.425,85.425,85.425,1
20091001|2008-12-03 12:00,3,85.425,85.425,85.425,85.425,4
20091001|2008-12-04 08:00,4,85.1,85.1,85.1,85.1,8
20091001|2008-12-04 08:30,4,85.1,85.1,85.1,85.1,22
20091001|2008-12-04 09:00,4,85.1,85.1,85.1,85.1,20
20091001|2008-12-04 09:30,4,85.075,85.075,84.925,84.925,29
20091001|2008-12-04 10:00,4,84.6,84.7,84.6,84.7,10
20091001|2008-12-04 10:30,4,84.7,84.7,84.7,84.7,6
20091001|2008-12-04 11:00,4,84.4,84.4,84.4,84.4,3
20091001|2008-12-04 11:30,4,84.425,84.725,84.4,84.4,6
20091001|2008-12-04 12:00,4,84.3,84.3,84.1,84.1,4
20091001|2008-12-04 12:30,4,84.2,84.275,84.2,84.275,5
20091001|2008-12-05 09:00,5,83.475,83.475,83.475,83.475,2
20091001|2008-12-05 09:30,5,82.8,82.8,82.8,82.8,2
20091001|2008-12-05 10:00,5,82.1,82.1,82.1,82.1,1
20091001|2008-12-05 10:30,5,82.025,82.025,81.675,81.675,9
20091001|2008-12-05 11:00,5,81.775,81.775,81.775,81.775,2
20091001|2008-12-05 13:00,5,82.225,82.225,82.225,82.225,2
20091001|2008-12-08 09:30,8,83.5,83.925,83.5,83.85,4
20091001|2008-12-08 10:00,8,83.6,83.85,83.6,83.85,6
20091001|2008-12-08 10:30,8,83.55,83.55,83.15,83.15,3
20091001|2008-12-08 12:00,8,83.275,83.275,83.275,83.275,1
20091001|2008-12-08 12:30,8,83.2,83.2,82.6,82.6,7
20091001|2008-12-08 13:00,8,83.5,83.5,83.5,83.5,1
20091001|2008-12-08 14:00,8,84,84,84,84,2
20091001|2008-12-09 10:00,9,83.675,83.675,83.675,83.675,2
20091001|2008-12-09 13:00,9,82.875,82.875,82.875,82.875,1
20091001|2008-12-09 14:00,9,82.9,82.9,82.9,82.9,1
20091001|2008-12-09 15:30,9,82.7,82.7,82.7,82.7,1
20091001|2008-12-10 10:00,10,83.6,83.6,83.6,83.6,2
20091001|2008-12-10 14:00,10,83.5,83.5,83.5,83.5,1
20091001|2008-12-11 08:00,11,83.75,83.75,83.75,83.75,5
20091001|2008-12-11 08:30,11,83.5,83.5,83.5,83.5,5
20091001|2008-12-11 09:30,11,84,84,84,84,2
20091001|2008-12-11 10:00,11,83.8,83.8,83.8,83.8,2
20091001|2008-12-11 10:30,11,84,84,84,84,5
20091001|2008-12-11 11:00,11,84.5,84.5,84.5,84.5,2
20091001|2008-12-11 13:00,11,84.5,84.55,84.5,84.55,4
20091001|2008-12-12 09:00,12,83.5,83.5,83.5,83.5,2
20091001|2008-12-12 09:30,12,83.6,83.65,83.6,83.65,4
20091001|2008-12-12 10:00,12,83.95,83.95,83.95,83.95,2
20091001|2008-12-12 11:00,12,84.15,84.15,84.15,84.15,2
20091001|2008-12-12 11:30,12,84.2,84.55,84.2,84.425,9
20091001|2008-12-12 12:30,12,84.425,84.425,84.075,84.075,2
20091001|2008-12-12 13:00,12,84.375,84.375,84.375,84.375,4
20091001|2008-12-15 09:30,15,84.55,84.55,84.55,84.55,5
20091001|2008-12-15 10:30,15,84.55,84.55,84.55,84.55,2
20091001|2008-12-16 09:30,16,85.75,85.75,85.75,85.75,5
20091001|2008-12-16 11:30,16,87.3,87.4,87.3,87.4,3
20091001|2008-12-16 12:30,16,87.5,87.75,87.5,87.75,4
20091001|2008-12-16 13:30,16,87.7,87.7,87.7,87.7,2
20091001|2008-12-16 14:30,16,88.1,88.1,88.1,88.1,2
20091001|2008-12-16 18:00,17,87.9,88,87.9,88,3
20091001|2008-12-16 19:00,17,87.9,87.925,87.9,87.925,2
20091001|2008-12-16 22:30,17,87.9,87.9,87.9,87.9,2
20091001|2008-12-17 07:30,17,87.9,87.9,87.9,87.9,5
20091001|2008-12-17 08:00,17,87.75,87.75,87.75,87.75,2
20091001|2008-12-17 08:30,17,88,88,88,88,3
20091001|2008-12-17 09:00,17,87.9,87.9,87.9,87.9,1
20091001|2008-12-17 10:30,17,87.5,87.5,87.5,87.5,5
20091001|2008-12-17 11:00,17,87.55,87.55,87.55,87.55,2
20091001|2008-12-17 11:30,17,87.55,87.55,87.55,87.55,2
20091001|2008-12-18 09:00,18,87.8,87.8,87.8,87.8,2
20091001|2008-12-18 09:30,18,87.6,87.6,87.6,87.6,2
20091001|2008-12-18 10:30,18,87.8,87.8,87.8,87.8,2
20091001|2008-12-18 11:00,18,87,87,87,87,1
20091001|2008-12-18 22:30,19,87.5,87.5,87.5,87.5,6
20091001|2008-12-19 09:00,19,87.3,87.3,87.3,87.3,80
20091001|2008-12-19 11:00,19,88,88,88,88,1
20091001|2008-12-19 11:30,19,87.75,87.75,87.75,87.75,50
20091001|2008-12-19 12:00,19,88.65,88.75,88.65,88.75,10
20091001|2008-12-19 12:30,19,88.75,88.95,88.75,88.95,3
20091001|2008-12-22 09:00,22,88.1,88.1,88.1,88.1,5
20091001|2008-12-22 09:30,22,88.75,88.75,88.75,88.75,4
20091001|2008-12-22 10:00,22,88.2,88.2,88.075,88.1,8
20091001|2008-12-23 08:00,23,88.1,88.1,88.1,88.1,17
20091001|2008-12-23 09:30,23,88.625,88.625,88.625,88.625,1
20091001|2008-12-23 10:00,23,88.575,88.575,88.575,88.575,1
20091001|2008-12-23 11:30,23,88.525,88.525,88.525,88.525,1
20091001|2008-12-23 12:00,23,88.55,88.55,88.4,88.4,10
20091001|2008-12-24 11:00,24,89,89.5,89,89.5,9
20091001|2008-12-26 09:30,26,88.775,88.775,88.4,88.525,18
20091001|2008-12-26 11:00,26,88.35,88.35,88.35,88.35,1
20091001|2008-12-26 12:00,26,88.325,88.325,88.325,88.325,8
20091001|2008-12-26 12:30,26,88.375,88.375,88.375,88.375,2
20091001|2008-12-29 09:00,29,87.75,89,87.75,89,7
20091001|2008-12-29 09:30,29,89,89,89,89,1
20091001|2008-12-29 10:30,29,88.95,89.15,88.95,89.125,8
20091001|2008-12-29 11:00,29,89.075,89.15,89.075,89.15,7
20091001|2008-12-29 11:30,29,89.025,89.15,89,89.15,9
20091001|2008-12-29 15:30,29,89,89,89,89,5
20091001|2008-12-29 18:00,30,88.6,88.6,88.6,88.6,2
20091001|2008-12-29 18:30,30,88.75,88.75,88.725,88.725,4
20091001|2008-12-30 07:30,30,89.1,89.1,89.1,89.1,2
20091001|2008-12-30 09:00,30,89.5,89.5,89.5,89.5,4
20091001|2008-12-30 09:30,30,89.3,89.4,89.3,89.4,3
20091001|2008-12-30 11:00,30,89.65,89.65,89.65,89.65,2
20091001|2008-12-30 12:30,30,89.2,89.2,89.2,89.2,1
20091001|2008-12-30 13:00,30,89,89,89,89,1
20091001|2008-12-31 08:30,31,89.075,89.075,89.075,89.075,1
20091001|2008-12-31 09:00,31,89,89,88.8,88.8,13
20091001|2008-12-31 11:30,31,89.1,89.1,89.1,89.1,5
20091001|2008-12-31 12:00,31,89.1,89.125,89.1,89.125,2
20091001|2008-12-31 12:30,31,89.125,89.2,89.125,89.2,4
20091001|2009-01-02 09:00,2,90,90.025,90,90,25
20091001|2009-01-02 09:30,2,91.3,91.7,91.3,91.7,5
20091001|2009-01-02 11:00,2,91.4,91.4,91.4,91.4,2
20091001|2009-01-02 11:30,2,91.625,91.625,91.625,91.625,1
20091001|2009-01-02 12:00,2,91.15,91.2,90.85,90.85,16
20091001|2009-01-02 12:30,2,90.95,90.95,90.65,90.65,12
20091001|2009-01-02 13:00,2,90.75,90.75,90.75,90.75,4
20091001|2009-01-05 11:30,5,91.125,91.125,91.125,91.125,1
20091001|2009-01-05 12:00,5,91.5,91.5,91.5,91.5,2
20091001|2009-01-05 12:30,5,91.35,91.35,91.35,91.35,2
20091001|2009-01-05 13:00,5,91.25,91.25,91.25,91.25,2
20091001|2009-01-06 07:30,6,91.5,91.5,91.5,91.5,1
20091001|2009-01-06 08:30,6,91.775,91.775,91.775,91.775,4
20091001|2009-01-06 09:00,6,91.8,92,91.8,92,20
20091001|2009-01-06 09:30,6,92.125,92.35,92.125,92.35,8
20091001|2009-01-06 10:00,6,92.375,92.575,92.375,92.575,5
20091001|2009-01-06 10:30,6,92.7,92.7,92.625,92.625,4
20091001|2009-01-06 11:00,6,92.4,92.4,92.4,92.4,3
20091001|2009-01-06 11:30,6,92.6,92.6,92.6,92.6,2
20091001|2009-01-06 12:00,6,92.425,92.475,92.35,92.475,4
20091001|2009-01-06 12:30,6,92.35,92.35,91.95,92,8
20091001|2009-01-06 13:00,6,91.95,91.95,91.95,91.95,3
20091001|2009-01-06 13:30,6,92.1,92.1,92.1,92.1,2
20091001|2009-01-07 09:30,7,90.6,90.6,90.6,90.6,3
20091001|2009-01-07 10:00,7,90.8,90.8,90.8,90.8,5
20091001|2009-01-07 10:30,7,91.025,91.025,91.025,91.025,2
20091001|2009-01-07 12:00,7,90.8,90.8,90.8,90.8,2
20091001|2009-01-07 12:30,7,90.675,90.675,90.675,90.675,2
20091001|2009-01-07 13:00,7,90.5,90.5,90.5,90.5,22
20091001|2009-01-08 07:30,8,90.55,90.55,90.55,90.55,4
20091001|2009-01-08 08:00,8,90.35,90.35,90.35,90.35,2
20091001|2009-01-08 09:00,8,90.45,90.85,90.45,90.6,8
20091001|2009-01-08 09:30,8,90.55,91,90.5,90.8,28
20091001|2009-01-08 10:00,8,90.8,90.8,90.8,90.8,1
20091001|2009-01-08 10:30,8,90.55,90.55,90.55,90.55,1
20091001|2009-01-08 11:00,8,90.55,90.55,90.275,90.275,14
20091001|2009-01-08 11:30,8,90.075,90.25,90.075,90.15,12
20091001|2009-01-08 12:00,8,90.1,90.15,89.9,89.9,6
20091001|2009-01-08 13:00,8,89.75,89.75,89.75,89.75,1
20091001|2009-01-09 08:00,9,89.75,89.75,89.75,89.75,1
20091001|2009-01-09 08:30,9,89.75,89.75,89.55,89.55,13
20091001|2009-01-09 09:00,9,89.425,89.7,89.425,89.7,3
20091001|2009-01-09 09:30,9,89.975,90.05,89.7,90.05,23
20091001|2009-01-09 10:30,9,90.225,90.225,90.175,90.175,3
20091001|2009-01-09 11:00,9,90.475,90.475,90.475,90.475,2
20091001|2009-01-09 11:30,9,90.35,90.35,90.35,90.35,2
20091001|2009-01-09 12:00,9,90.35,90.35,90.35,90.35,5
20091001|2009-01-09 12:30,9,89.95,89.95,89.95,89.95,1
20091001|2009-01-09 13:00,9,90.05,90.05,89.8,89.8,6
20091001|2009-01-12 09:00,12,89.725,89.975,89.625,89.65,42
20091001|2009-01-12 09:30,12,89.625,89.975,89.6,89.825,29
20091001|2009-01-12 10:00,12,89.8,89.8,89.4,89.4,3
20091001|2009-01-12 11:00,12,89.5,89.5,89.5,89.5,8
20091001|2009-01-12 11:30,12,89.5,89.5,89.5,89.5,2
20091001|2009-01-12 12:00,12,89.2,89.2,89.2,89.2,2
20091001|2009-01-13 08:00,13,89.45,89.45,89.45,89.45,1
20091001|2009-01-13 08:30,13,89.45,89.45,89.45,89.45,5
20091001|2009-01-13 09:00,13,89.65,90.225,89.6,90.225,26
20091001|2009-01-13 09:30,13,89.9,90.05,89.8,89.975,8
20091001|2009-01-13 10:00,13,89.9,90.05,89.9,90.05,3
20091001|2009-01-13 10:30,13,90.05,90.05,90.05,90.05,1
20091001|2009-01-13 11:30,13,90,90,90,90,2
20091001|2009-01-13 12:00,13,90.05,90.05,89.825,89.825,2
20091001|2009-01-13 12:30,13,89.75,89.75,89.7,89.7,5
20091001|2009-01-13 15:00,13,89.7,89.7,89.7,89.7,2
20091001|2009-01-13 18:30,14,89.8,89.8,89.8,89.8,1
20091001|2009-01-13 19:00,14,89.95,89.95,89.95,89.95,3
20091001|2009-01-14 08:30,14,89.375,89.55,89.375,89.55,5
20091001|2009-01-14 09:00,14,89.375,89.55,89.375,89.375,21
20091001|2009-01-14 09:30,14,89.075,89.075,88.95,89.05,10
20091001|2009-01-14 10:30,14,89.5,89.5,89.5,89.5,2
20091001|2009-01-14 11:00,14,89.625,89.625,89.325,89.325,3
20091001|2009-01-14 11:30,14,89.45,89.45,89.3,89.3,6
20091001|2009-01-14 18:00,15,89.75,89.75,89.4,89.65,6
20091001|2009-01-14 20:30,15,89.65,89.65,89.65,89.65,1
20091001|2009-01-15 07:30,15,89.9,89.9,89.9,89.9,10
20091001|2009-01-15 08:30,15,89.75,89.75,89.35,89.35,2
20091001|2009-01-15 09:00,15,89.4,89.4,89.35,89.35,48
20091001|2009-01-15 09:30,15,89.225,89.225,89.225,89.225,2
20091001|2009-01-15 10:00,15,89.15,89.225,89.075,89.225,22
20091001|2009-01-15 10:30,15,89.2,89.2,89.2,89.2,10
20091001|2009-01-15 11:30,15,89.125,89.125,89.125,89.125,2
20091001|2009-01-15 12:00,15,89.125,89.55,89.125,89.55,13
20091001|2009-01-15 12:30,15,89.9,90,89.9,90,3
20091001|2009-01-15 13:30,15,89.75,89.9,89.75,89.9,7
20091001|2009-01-15 23:00,16,89.65,89.75,89.65,89.75,20
20091001|2009-01-16 07:00,16,89.85,89.85,89.85,89.85,1
20091001|2009-01-16 07:30,16,90,90,90,90,3
20091001|2009-01-16 08:00,16,89.975,90,89.975,90,16
20091001|2009-01-16 09:30,16,90,90,89.95,89.95,2
20091001|2009-01-16 10:00,16,90,90.3,90,90.3,3
20091001|2009-01-16 12:30,16,89.9,89.95,89.9,89.95,3
20091001|2009-01-16 13:00,16,89.775,90,89.775,90,6
20091001|2009-01-20 07:00,20,89.5,89.5,89.5,89.5,1
20091001|2009-01-20 09:00,20,89.45,89.55,89.3,89.4,19
20091001|2009-01-20 09:30,20,89.525,89.525,89.525,89.525,2
20091001|2009-01-20 10:00,20,89.175,89.175,89.175,89.175,1
20091001|2009-01-20 10:30,20,89.175,89.225,89.025,89.025,18
20091001|2009-01-20 11:00,20,89.05,89.05,89,89,56
20091001|2009-01-20 11:30,20,88.6,88.6,88.575,88.575,3
20091001|2009-01-20 12:00,20,88.5,88.5,88.425,88.425,4
20091001|2009-01-20 12:30,20,88.4,88.6,88.15,88.35,15
20091001|2009-01-20 13:00,20,88.375,88.375,88.2,88.2,6
20091001|2009-01-20 13:30,20,88.3,88.3,88.3,88.3,2
20091001|2009-01-20 15:00,20,87.9,87.9,87.9,87.9,1
20091001|2009-01-20 19:00,21,88.2,88.2,88.2,88.2,1
20091001|2009-01-21 08:30,21,88.175,88.175,88.175,88.175,2
20091001|2009-01-21 09:00,21,88.1,88.7,88.1,88.7,12
20091001|2009-01-21 09:30,21,87.95,87.95,87.85,87.85,6
20091001|2009-01-21 10:00,21,87.75,87.75,87.75,87.75,10
20091001|2009-01-21 10:30,21,88.05,88.5,88.05,88.275,12
20091001|2009-01-21 11:00,21,88.425,88.425,88.15,88.15,12
20091001|2009-01-21 12:00,21,88.375,88.375,88.375,88.375,2
20091001|2009-01-21 12:30,21,88.4,88.5,88.4,88.5,54
20091001|2009-01-22 08:30,22,88.5,88.5,88,88,28
20091001|2009-01-22 09:00,22,88,88,88,88,12
20091001|2009-01-22 09:30,22,88,88,88,88,16
20091001|2009-01-22 10:00,22,87.925,88,87.8,88,131
20091001|2009-01-22 10:30,22,87.7,87.7,87.65,87.65,7
20091001|2009-01-22 11:00,22,87.6,87.975,87.6,87.975,5
20091001|2009-01-22 11:30,22,88,88,88,88,2
20091001|2009-01-22 12:00,22,88.375,88.375,88.375,88.375,1
20091001|2009-01-22 12:30,22,88.3,88.675,88.3,88.675,7
20091001|2009-01-22 13:00,22,88.725,88.725,88.675,88.675,4
20091001|2009-01-23 08:00,23,88,88,88,88,6
20091001|2009-01-23 08:30,23,88,88.175,87.95,88.175,15
20091001|2009-01-23 09:00,23,87.95,88.05,87.95,88.05,35
20091001|2009-01-23 09:30,23,87.925,87.925,87.875,87.925,4
20091001|2009-01-23 10:00,23,87.925,88.2,87.925,88.2,16
20091001|2009-01-23 10:30,23,88.4,88.525,88.4,88.525,17
20091001|2009-01-23 11:00,23,88.5,88.525,88.5,88.525,7
20091001|2009-01-23 11:30,23,88.625,88.625,88.6,88.6,5
20091001|2009-01-23 12:00,23,88.7,88.85,88.7,88.85,9
20091001|2009-01-23 12:30,23,88.85,88.85,88.45,88.675,6
20091001|2009-01-23 13:00,23,89,89,89,89,1
20091001|2009-01-23 13:30,23,88.575,88.575,88.575,88.575,2
20091001|2009-01-26 10:30,26,88.75,88.75,88.75,88.75,1
20091001|2009-01-26 11:00,26,88.575,88.6,88.575,88.575,8
20091001|2009-01-26 11:30,26,88.45,88.525,88.4,88.525,11
20091001|2009-01-26 12:00,26,88.45,88.575,88.25,88.25,9
20091001|2009-01-26 12:30,26,88.275,88.4,88.275,88.4,4
20091001|2009-01-26 13:00,26,88.35,88.35,88.35,88.35,2
20091001|2009-01-26 13:30,26,88.05,88.05,88.05,88.05,1
20091001|2009-01-26 15:00,26,88.15,88.15,88.15,88.15,1
20091001|2009-01-27 08:30,27,88.3,88.3,88.3,88.3,1
20091001|2009-01-27 09:00,27,88,88,87.625,87.625,5
20091001|2009-01-27 09:30,27,87.5,87.55,87.3,87.55,28
20091001|2009-01-27 10:00,27,87.65,87.85,87.65,87.85,3
20091001|2009-01-27 11:00,27,87.55,87.55,87.55,87.55,2
20091001|2009-01-27 12:00,27,87.225,87.425,87.225,87.425,2
20091001|2009-01-27 12:30,27,87.075,87.075,87.075,87.075,1
20091001|2009-01-27 13:00,27,86.95,86.95,86.8,86.875,13
20091001|2009-01-27 14:00,27,86.8,86.8,86.8,86.8,4
20091001|2009-01-27 15:30,27,86.75,86.75,86.525,86.525,12
20091001|2009-01-27 17:00,28,86.8,86.8,86.8,86.8,1
20091001|2009-01-27 17:30,28,86.8,86.8,86.8,86.8,1
20091001|2009-01-27 18:00,28,86.8,86.8,86.8,86.8,9
20091001|2009-01-27 22:00,28,87.35,87.35,87.35,87.35,1
20091001|2009-01-28 08:00,28,87.15,87.15,87.15,87.15,1
20091001|2009-01-28 08:30,28,87.15,87.15,87.15,87.15,1
20091001|2009-01-28 09:00,28,86.8,87.375,86.8,87.375,8
20091001|2009-01-28 09:30,28,87.15,87.225,87.125,87.175,8
20091001|2009-01-28 10:30,28,86.95,86.95,86.85,86.9,5
20091001|2009-01-28 11:00,28,86.875,86.875,86.65,86.65,4
20091001|2009-01-28 12:00,28,86.925,87.1,86.85,86.85,7
20091001|2009-01-28 12:30,28,87.025,87.025,86.9,86.9,3
20091001|2009-01-28 13:00,28,86.775,86.775,86.725,86.725,7
20091001|2009-01-29 08:30,29,86.05,86.075,85.925,85.975,9
20091001|2009-01-29 09:00,29,86.25,86.25,86.1,86.1,4
20091001|2009-01-29 09:30,29,86.1,86.425,86.05,86.425,21
20091001|2009-01-29 10:00,29,86.55,86.725,86.4,86.6,13
20091001|2009-01-29 10:30,29,86.7,86.7,86.7,86.7,1
20091001|2009-01-29 11:00,29,86.7,86.7,86.425,86.425,3
20091001|2009-01-29 11:30,29,86.3,86.55,86.05,86.05,10
20091001|2009-01-29 12:00,29,86,86,86,86,4
20091001|2009-01-29 12:30,29,86,86.35,86,86.35,49
20091001|2009-01-29 13:00,29,86.35,86.55,86.275,86.55,12
20091001|2009-01-30 08:00,30,86.6,86.6,86.5,86.5,2
20091001|2009-01-30 08:30,30,86.175,86.175,86.05,86.05,6
20091001|2009-01-30 09:00,30,86.4,86.65,86.375,86.65,6
20091001|2009-01-30 09:30,30,86.8,86.8,86.8,86.8,10
20091001|2009-01-30 10:00,30,86.825,87,86.825,87,9
20091001|2009-01-30 12:00,30,86.75,86.75,86.75,86.75,1
20091001|2009-02-02 09:00,2,87.1,88,87.1,88,43
20091001|2009-02-02 09:30,2,88,88.6,88,88.5,10
20091001|2009-02-02 10:00,2,88.25,88.3,88.225,88.3,7
20091001|2009-02-02 10:30,2,88.375,88.475,88.3,88.3,21
20091001|2009-02-02 11:00,2,88.3,88.3,88.25,88.25,3
20091001|2009-02-02 11:30,2,88.6,88.7,88.55,88.575,9
20091001|2009-02-02 12:30,2,88.55,88.775,88.55,88.7,8
20091001|2009-02-02 13:00,2,88.7,88.7,88.55,88.55,3
20091001|2009-02-03 08:30,3,88.8,88.8,88.75,88.8,5
20091001|2009-02-03 09:00,3,88.4,88.575,88.15,88.525,20
20091001|2009-02-03 09:30,3,88.15,88.175,88.05,88.175,9
20091001|2009-02-03 10:00,3,88.075,88.375,88.025,88.1,12
20091001|2009-02-03 10:30,3,88.25,88.275,87.95,88,12
20091001|2009-02-03 11:30,3,88.075,88.075,88.075,88.075,1
20091001|2009-02-03 12:00,3,88.075,88.1,88.05,88.1,10
20091001|2009-02-03 12:30,3,88.05,88.1,88.05,88.1,2
20091001|2009-02-03 13:00,3,88.1,88.3,88.075,88.075,18
20091001|2009-02-03 13:30,3,88.05,88.05,88.05,88.05,3
20091001|2009-02-03 14:00,3,88.05,88.15,88.05,88.15,14
20091001|2009-02-04 08:00,4,88.3,88.3,88.3,88.3,1
20091001|2009-02-04 08:30,4,88.25,88.35,88.25,88.25,14
20091001|2009-02-04 09:00,4,88.2,88.4,88.2,88.4,8
20091001|2009-02-04 09:30,4,88.15,88.225,88.15,88.225,4
20091001|2009-02-04 10:00,4,87.875,87.9,87.875,87.875,5
20091001|2009-02-04 11:30,4,88,88,88,88,1
20091001|2009-02-04 12:00,4,87.975,87.975,87.925,87.925,4
20091001|2009-02-04 13:00,4,87.95,87.95,87.95,87.95,4
20091001|2009-02-04 15:30,4,87.75,87.75,87.75,87.75,1
20091001|2009-02-05 02:30,5,87.75,87.75,87.75,87.75,4
20091001|2009-02-05 03:00,5,87.75,87.75,87.75,87.75,3
20091001|2009-02-05 08:30,5,87.625,87.625,87.625,87.625,1
20091001|2009-02-05 09:00,5,87.3,87.375,87.25,87.375,25
20091001|2009-02-05 09:30,5,87.725,87.725,87.675,87.7,8
20091001|2009-02-05 10:00,5,87.675,88.2,87.675,88.2,14
20091001|2009-02-05 10:30,5,88.125,88.125,88.1,88.1,4
20091001|2009-02-05 11:00,5,88.25,88.275,88.25,88.275,13
20091001|2009-02-05 11:30,5,88.1,88.1,88.1,88.1,1
20091001|2009-02-05 12:00,5,88.3,88.3,88.3,88.3,2
20091001|2009-02-05 13:00,5,88.175,88.2,88.125,88.2,16
20091001|2009-02-05 13:30,5,88.275,88.275,88.275,88.275,6
20091001|2009-02-05 14:00,5,88,88,88,88,10
20091001|2009-02-05 18:00,6,88.1,88.1,88.1,88.1,1
20091001|2009-02-06 09:00,6,88.3,88.3,88.1,88.1,2
20091001|2009-02-06 09:30,6,88.3,88.475,88.3,88.475,10
20091001|2009-02-06 10:00,6,88.55,88.8,88.55,88.6,10
20091001|2009-02-06 11:00,6,88.475,88.475,88.475,88.475,2
20091001|2009-02-06 11:30,6,88.375,88.425,88.375,88.425,4
20091001|2009-02-06 12:00,6,88.35,88.6,88.35,88.6,3
20091001|2009-02-06 12:30,6,88.525,88.675,88.475,88.475,5
20091001|2009-02-06 13:00,6,88.35,88.35,88.325,88.325,2
20091001|2009-02-06 13:30,6,88.325,88.325,88.325,88.325,1
20091001|2009-02-09 09:00,9,88.5,88.6,88.5,88.6,6
20091001|2009-02-09 09:30,9,88.85,89.275,88.85,89.275,30
20091001|2009-02-09 10:00,9,89.2,89.2,88.975,89,8
20091001|2009-02-09 10:30,9,88.925,88.925,88.925,88.925,3
20091001|2009-02-09 11:00,9,88.925,88.925,88.925,88.925,2
20091001|2009-02-09 11:30,9,89,89,88.975,89,22
20091001|2009-02-09 12:00,9,88.9,89,88.8,89,30
20091001|2009-02-09 12:30,9,89.15,89.175,89,89.125,101
20091001|2009-02-10 00:30,10,88.95,88.95,88.95,88.95,3
20091001|2009-02-10 06:00,10,89.15,89.15,89.15,89.15,9
20091001|2009-02-10 06:30,10,89.25,89.25,89.25,89.25,3
20091001|2009-02-10 07:00,10,89.25,89.25,89.25,89.25,1
20091001|2009-02-10 08:00,10,89.3,89.3,89.3,89.3,4
20091001|2009-02-10 08:30,10,89.35,89.35,89.35,89.35,2
20091001|2009-02-10 09:00,10,89.45,89.95,89.4,89.925,42
20091001|2009-02-10 09:30,10,89.675,89.875,89.675,89.85,35
20091001|2009-02-10 10:00,10,89.75,89.75,89.5,89.6,14
20091001|2009-02-10 10:30,10,89.55,89.8,89.55,89.6,10
20091001|2009-02-10 11:30,10,89.4,89.525,89.4,89.525,9
20091001|2009-02-10 12:00,10,89.5,89.5,89.425,89.425,2
20091001|2009-02-10 13:30,10,89.425,89.425,89.425,89.425,1
20091001|2009-02-11 08:00,11,89.6,89.6,89.6,89.6,2
20091001|2009-02-11 08:30,11,89.525,89.525,89.5,89.5,3
20091001|2009-02-11 09:00,11,89.55,89.75,89.45,89.45,29
20091001|2009-02-11 09:30,11,89.425,89.625,89.425,89.575,9
20091001|2009-02-11 10:00,11,89.6,89.65,89.6,89.65,2
20091001|2009-02-11 10:30,11,89.75,89.775,89.675,89.675,5
20091001|2009-02-11 11:00,11,89.65,89.65,89.6,89.6,6
20091001|2009-02-11 11:30,11,89.65,89.65,89.65,89.65,10
20091001|2009-02-11 12:00,11,89.65,89.725,89.65,89.725,7
20091001|2009-02-11 12:30,11,89.6,89.6,89.35,89.35,11
20091001|2009-02-11 13:00,11,89.5,89.575,89.5,89.55,13
20091001|2009-02-11 14:30,11,89.65,89.65,89.65,89.65,4
20091001|2009-02-12 02:00,12,89.575,89.575,89.575,89.575,2
20091001|2009-02-12 06:00,12,89.6,89.6,89.6,89.6,3
20091001|2009-02-12 07:30,12,89.6,89.6,89.6,89.6,1
20091001|2009-02-12 08:00,12,89.5,89.5,89.5,89.5,10
20091001|2009-02-12 08:30,12,89.25,89.25,89.125,89.125,6
20091001|2009-02-12 09:00,12,89.1,89.2,88.9,89.175,23
20091001|2009-02-12 09:30,12,89.3,89.3,89.2,89.2,3
20091001|2009-02-12 10:00,12,89.075,89.35,89.075,89.35,131
20091001|2009-02-12 10:30,12,89.4,89.45,89.4,89.4,4
20091001|2009-02-12 11:00,12,89.3,89.475,89.3,89.475,5
20091001|2009-02-12 11:30,12,89.6,89.7,89.6,89.65,4
20091001|2009-02-12 12:00,12,89.45,89.45,89.45,89.45,1
20091001|2009-02-12 12:30,12,89.425,89.65,89.425,89.65,13
20091001|2009-02-12 13:00,12,89.65,89.65,89.55,89.55,17
20091001|2009-02-12 14:30,12,89.7,89.7,89.7,89.7,1
20091001|2009-02-12 15:00,12,89.7,89.7,89.7,89.7,1
20091001|2009-02-12 15:30,12,89.25,89.25,89.25,89.25,2
20091001|2009-02-13 05:00,13,89.55,89.55,89.55,89.55,1
20091001|2009-02-13 07:00,13,89.6,89.6,89.6,89.6,5
20091001|2009-02-13 08:00,13,89.7,89.7,89.7,89.7,13
20091001|2009-02-13 08:30,13,89.525,89.525,89.525,89.525,4
20091001|2009-02-13 09:00,13,89.6,89.6,89.3,89.3,15
20091001|2009-02-13 09:30,13,89.4,89.475,89.225,89.225,6
20091001|2009-02-13 10:00,13,89.275,89.4,89.15,89.15,16
20091001|2009-02-13 10:30,13,89.325,89.325,89,89.05,16
20091001|2009-02-13 11:00,13,88.975,89.075,88.85,89.075,7
20091001|2009-02-13 11:30,13,89.075,89.2,89,89,5
20091001|2009-02-13 12:00,13,89.05,89.05,89.05,89.05,5
20091001|2009-02-13 13:00,13,88.875,88.875,88.825,88.825,3
20091001|2009-02-16 17:00,17,88.6,88.7,88.6,88.7,13
20091001|2009-02-16 20:30,17,88.425,88.425,88.425,88.425,9
20091001|2009-02-16 21:30,17,88.425,88.425,88.425,88.425,1
20091001|2009-02-17 05:00,17,88.4,88.4,88.4,88.4,1
20091001|2009-02-17 07:00,17,88.2,88.2,88.2,88.2,2
20091001|2009-02-17 07:30,17,88.1,88.1,88.1,88.1,2
20091001|2009-02-17 08:00,17,88.1,88.1,88.1,88.1,1
20091001|2009-02-17 08:30,17,87.55,87.775,87.55,87.775,2
20091001|2009-02-17 09:00,17,87.775,87.775,86.65,87.2,52
20091001|2009-02-17 09:30,17,86.9,87.025,86.625,86.85,34
20091001|2009-02-17 10:00,17,86.825,86.85,86.75,86.75,7
20091001|2009-02-17 11:00,17,86.625,86.7,86.3,86.3,7
20091001|2009-02-17 11:30,17,86.775,86.8,86.775,86.8,3
20091001|2009-02-17 12:30,17,86.6,86.675,86.55,86.675,12
20091001|2009-02-17 13:00,17,86.75,86.75,86.75,86.75,5
20091001|2009-02-17 14:30,17,86.6,86.6,86.6,86.6,2
20091001|2009-02-17 15:00,17,86.7,86.7,86.35,86.35,5
20091001|2009-02-17 19:00,18,86.5,86.5,86.5,86.5,2
20091001|2009-02-17 20:30,18,86.5,86.5,86.5,86.5,1
20091001|2009-02-18 00:00,18,86.7,86.7,86.7,86.7,1
20091001|2009-02-18 05:30,18,86.65,86.65,86.65,86.65,1
20091001|2009-02-18 07:30,18,86.675,86.675,86.675,86.675,1
20091001|2009-02-18 08:30,18,86.7,86.75,86.675,86.75,8
20091001|2009-02-18 09:00,18,86.5,86.8,86.5,86.75,33
20091001|2009-02-18 09:30,18,86.75,87,86.65,86.65,29
20091001|2009-02-18 10:00,18,86.65,86.8,86.6,86.775,12
20091001|2009-02-18 11:00,18,86.85,86.85,86.8,86.8,2
20091001|2009-02-18 11:30,18,86.65,86.65,86.65,86.65,1
20091001|2009-02-18 12:00,18,86.7,86.7,86.55,86.55,7
20091001|2009-02-18 12:30,18,86.5,86.5,85.725,85.75,60
20091001|2009-02-18 13:00,18,85.675,85.7,85.5,85.7,6
20091001|2009-02-18 13:30,18,85.75,85.75,85.75,85.75,1
20091001|2009-02-18 15:00,18,85.525,85.525,85.525,85.525,1
20091001|2009-02-18 15:30,18,85.525,85.525,85.5,85.5,5
20091001|2009-02-18 17:00,19,85.5,85.5,85.375,85.375,7
20091001|2009-02-18 17:30,19,85.4,85.4,85.4,85.4,12
20091001|2009-02-18 18:00,19,85.4,85.5,85.4,85.5,4
20091001|2009-02-18 18:30,19,85.525,85.525,85.4,85.4,10
20091001|2009-02-18 21:00,19,85.55,85.55,85.55,85.55,2
20091001|2009-02-18 21:30,19,85.375,85.375,85.375,85.375,1
20091001|2009-02-19 06:30,19,85.425,85.45,85.425,85.45,5
20091001|2009-02-19 07:00,19,85.5,85.5,85.5,85.5,2
20091001|2009-02-19 07:30,19,85.6,86.15,85.6,86.15,16
20091001|2009-02-19 08:00,19,86,86.225,86,86.225,12
20091001|2009-02-19 08:30,19,86.2,86.375,86.05,86.375,19
20091001|2009-02-19 09:00,19,86.375,86.5,86.35,86.5,6
20091001|2009-02-19 09:30,19,86.2,86.35,85.95,85.95,13
20091001|2009-02-19 10:00,19,85.95,86.225,85.95,86.225,10
20091001|2009-02-19 10:30,19,86.15,86.225,86.15,86.225,7
20091001|2009-02-19 11:00,19,86,86.225,86,86.225,11
20091001|2009-02-19 12:00,19,86.425,86.65,86.4,86.55,18
20091001|2009-02-19 12:30,19,86.65,86.75,86.5,86.525,60
20091001|2009-02-19 13:00,19,86.675,86.775,86.575,86.575,30
20091001|2009-02-19 13:30,19,86.65,86.65,86.6,86.6,2
20091001|2009-02-19 14:30,19,86.425,86.425,86.35,86.35,7
20091001|2009-02-19 15:30,19,86.4,86.4,86.4,86.4,1
20091001|2009-02-19 17:00,20,86.25,86.25,86.25,86.25,1
20091001|2009-02-19 17:30,20,86,86,85.9,85.9,6
20091001|2009-02-20 06:30,20,85.75,85.75,85.75,85.75,2
20091001|2009-02-20 07:00,20,85.65,85.65,85.625,85.65,8
20091001|2009-02-20 07:30,20,85.625,85.625,85.6,85.6,4
20091001|2009-02-20 08:00,20,85.5,85.5,85.175,85.175,19
20091001|2009-02-20 08:30,20,85.075,85.55,85.075,85.45,23
20091001|2009-02-20 09:00,20,85.45,86.05,85.45,85.85,59
20091001|2009-02-20 09:30,20,85.9,85.925,85.775,85.775,18
20091001|2009-02-20 10:00,20,85.3,85.3,85,85,5
20091001|2009-02-20 10:30,20,85.15,85.225,85.125,85.225,11
20091001|2009-02-20 11:00,20,85.2,85.4,85.1,85.15,19
20091001|2009-02-20 11:30,20,85.325,85.35,84.925,84.925,5
20091001|2009-02-20 12:00,20,84.45,84.675,84.45,84.55,28
20091001|2009-02-20 12:30,20,85,85.5,85,85.5,16
20091001|2009-02-20 13:00,20,85.525,85.75,85.5,85.75,13
20091001|2009-02-20 13:30,20,85.75,86,85.75,86,11
20091001|2009-02-23 09:00,23,86.3,86.3,86.075,86.2,6
20091001|2009-02-23 09:30,23,85.95,86,85.775,85.875,43
20091001|2009-02-23 10:00,23,85.8,85.8,85.8,85.8,1
20091001|2009-02-23 10:30,23,85.7,85.8,85.375,85.375,11
20091001|2009-02-23 11:00,23,85.3,85.5,85.225,85.275,38
20091001|2009-02-23 11:30,23,85.2,85.25,85.15,85.225,39
20091001|2009-02-23 12:00,23,85.4,85.4,85.275,85.275,2
20091001|2009-02-23 12:30,23,85.425,85.95,85.35,85.875,28
20091001|2009-02-23 13:30,23,85.525,85.525,85.525,85.525,6
20091001|2009-02-23 15:00,23,85.3,85.3,85.225,85.225,3
20091001|2009-02-23 15:30,23,85.425,85.425,85.225,85.225,3
20091001|2009-02-23 17:00,24,85.1,85.1,85.025,85.025,6
20091001|2009-02-24 05:00,24,85.425,85.425,85.425,85.425,5
20091001|2009-02-24 07:30,24,85.425,85.425,85.425,85.425,2
20091001|2009-02-24 08:00,24,85.35,85.35,85.35,85.35,1
20091001|2009-02-24 08:30,24,85.425,85.425,85.425,85.425,1
20091001|2009-02-24 09:00,24,85.625,85.625,85.6,85.6,4
20091001|2009-02-24 09:30,24,85.775,86.05,85.775,86.05,48
20091001|2009-02-24 10:00,24,86.2,86.525,86,86.525,42
20091001|2009-02-24 10:30,24,86.55,86.8,86.275,86.3,90
20091001|2009-02-24 11:00,24,86.25,86.475,86.25,86.45,37
20091001|2009-02-24 11:30,24,86.325,86.7,86.3,86.7,21
20091001|2009-02-24 12:00,24,86.675,86.85,86.325,86.85,18
20091001|2009-02-24 12:30,24,86.7,86.975,86.65,86.675,21
20091001|2009-02-24 13:00,24,86.95,87,86.95,87,2
20091001|2009-02-24 13:30,24,87,87,87,87,2
20091001|2009-02-24 15:30,24,86.85,86.85,86.85,86.85,1
20091001|2009-02-24 17:00,25,86.85,86.85,86.85,86.85,1
20091001|2009-02-24 20:00,25,86.75,86.75,86.65,86.65,5
20091001|2009-02-25 08:30,25,86.55,86.55,86.55,86.55,4
20091001|2009-02-25 09:00,25,86.25,86.425,86.25,86.3,8
20091001|2009-02-25 09:30,25,86.5,86.525,86.425,86.475,13
20091001|2009-02-25 10:00,25,86.5,86.6,86.4,86.45,10
20091001|2009-02-25 10:30,25,86.625,86.775,86.625,86.65,10
20091001|2009-02-25 11:00,25,86.55,86.55,86.55,86.55,1
20091001|2009-02-25 11:30,25,86.45,86.5,86.425,86.5,96
20091001|2009-02-25 12:00,25,86.575,86.6,86.575,86.575,4
20091001|2009-02-25 12:30,25,86.525,86.9,86.525,86.9,21
20091001|2009-02-25 13:00,25,86.875,86.925,86.875,86.925,2
20091001|2009-02-25 13:30,25,86.875,86.875,86.875,86.875,2
20091001|2009-02-25 14:30,25,86.95,86.95,86.95,86.95,1
20091001|2009-02-26 06:30,26,87,87,87,87,2
20091001|2009-02-26 08:00,26,87.1,87.15,87.1,87.15,5
20091001|2009-02-26 08:30,26,87.225,87.375,87.175,87.375,8
20091001|2009-02-26 09:00,26,87.5,87.8,87.5,87.75,73
20091001|2009-02-26 09:30,26,87.725,88.05,87.725,87.8,68
20091001|2009-02-26 10:00,26,87.825,87.85,87.45,87.55,16
20091001|2009-02-26 10:30,26,87.525,87.55,87.525,87.55,3
20091001|2009-02-26 11:00,26,87.5,87.5,87.25,87.25,6
20091001|2009-02-26 11:30,26,87.35,87.575,87.35,87.575,4
20091001|2009-02-26 12:30,26,87.75,87.9,87.75,87.9,37
20091001|2009-02-26 13:00,26,87.9,88,87.9,87.925,12
20091001|2009-02-26 14:00,26,87.725,87.75,87.725,87.75,3
20091001|2009-02-26 15:00,26,87.85,87.85,87.85,87.85,1
20091001|2009-02-26 15:30,26,87.5,87.85,87.5,87.85,21
20091001|2009-02-26 19:00,27,87.825,87.825,87.825,87.825,1
20091001|2009-02-27 07:00,27,87.525,87.525,87.5,87.5,2
20091001|2009-02-27 07:30,27,87.5,87.5,87.5,87.5,2
20091001|2009-02-27 08:00,27,87.6,87.625,87.575,87.625,4
20091001|2009-02-27 08:30,27,87.625,87.75,87.5,87.75,28
20091001|2009-02-27 09:00,27,87.775,87.775,87.5,87.55,26
20091001|2009-02-27 09:30,27,87.85,88.05,87.75,88,28
20091001|2009-02-27 10:00,27,88.05,88.4,88.025,88.4,45
20091001|2009-02-27 10:30,27,88.5,88.525,88.425,88.425,14
20091001|2009-02-27 11:00,27,88.325,88.325,87.85,87.875,12
20091001|2009-02-27 11:30,27,87.85,87.85,87.7,87.775,12
20091001|2009-02-27 12:00,27,88,88,87.9,88,7
20091001|2009-02-27 12:30,27,88.1,88.1,88.025,88.05,11
20091001|2009-02-27 13:30,27,88.075,88.125,88.075,88.125,20
20091001|2009-03-02 09:00,2,87.775,87.775,87,87,81
20091001|2009-03-02 09:30,2,87,87.075,86.7,86.7,32
20091001|2009-03-02 10:00,2,86.675,86.75,86.525,86.575,32
20091001|2009-03-02 10:30,2,86.45,86.525,86.075,86.075,13
20091001|2009-03-02 11:00,2,86.075,86.375,86.025,86.375,19
20091001|2009-03-02 11:30,2,86.5,86.55,86.35,86.4,19
20091001|2009-03-02 12:00,2,86.65,86.65,86.625,86.625,9
20091001|2009-03-02 12:30,2,86.45,86.575,86.45,86.575,15
20091001|2009-03-02 13:00,2,86.75,86.75,86.7,86.7,3
20091001|2009-03-02 13:30,2,86.8,86.8,86.8,86.8,3
20091001|2009-03-02 14:00,2,86.7,86.725,86.7,86.725,2
20091001|2009-03-02 14:30,2,86.6,86.6,86.6,86.6,16
20091001|2009-03-02 15:00,2,86.6,86.65,86.6,86.65,9
20091001|2009-03-02 15:30,2,86.65,86.65,86.6,86.65,4
20091001|2009-03-02 18:00,3,86.7,86.8,86.7,86.8,6
20091001|2009-03-02 20:00,3,86.8,86.8,86.8,86.8,2
20091001|2009-03-02 20:30,3,86.9,86.9,86.9,86.9,2
20091001|2009-03-03 01:30,3,86.9,87,86.9,87,11
20091001|2009-03-03 02:30,3,87,87,87,87,3
20091001|2009-03-03 04:00,3,87,87,87,87,1
20091001|2009-03-03 04:30,3,87,87,87,87,3
20091001|2009-03-03 05:00,3,86.95,87,86.95,87,10
20091001|2009-03-03 05:30,3,86.95,87,86.95,87,3
20091001|2009-03-03 07:00,3,87.05,87.05,87.05,87.05,3
20091001|2009-03-03 08:30,3,87.125,87.125,87,87,6
20091001|2009-03-03 09:00,3,87,87.075,86.825,87,23
20091001|2009-03-03 09:30,3,86.975,87.15,86.95,86.95,22
20091001|2009-03-03 10:00,3,87,87,86.7,86.85,17
20091001|2009-03-03 10:30,3,86.55,86.55,86.525,86.525,11
20091001|2009-03-03 11:00,3,86.525,86.85,86.5,86.825,30
20091001|2009-03-03 11:30,3,86.825,86.85,86.75,86.75,8
20091001|2009-03-03 12:00,3,86.65,86.8,86.65,86.8,8
20091001|2009-03-03 12:30,3,86.825,86.95,86.775,86.925,15
20091001|2009-03-03 13:00,3,86.9,86.95,86.85,86.85,4
20091001|2009-03-03 15:30,3,86.55,86.55,86.55,86.55,1
20091001|2009-03-04 07:30,4,87,87.2,87,87.15,6
20091001|2009-03-04 08:00,4,87.35,87.55,87.3,87.55,28
20091001|2009-03-04 08:30,4,87.625,87.8,87.5,87.75,37
20091001|2009-03-04 09:00,4,87.825,88,87.45,87.55,70
20091001|2009-03-04 09:30,4,87.65,87.725,87.325,87.325,32
20091001|2009-03-04 10:00,4,87.4,87.575,87.4,87.575,22
20091001|2009-03-04 10:30,4,87.55,87.55,87.45,87.45,16
20091001|2009-03-04 11:00,4,87.55,87.55,87.375,87.45,22
20091001|2009-03-04 11:30,4,87.525,87.525,87.525,87.525,6
20091001|2009-03-04 12:00,4,87.35,87.5,87.35,87.5,19
20091001|2009-03-04 12:30,4,87.45,87.6,87.425,87.6,18
20091001|2009-03-04 13:00,4,87.65,87.7,87.65,87.7,11
20091001|2009-03-04 13:30,4,87.75,87.75,87.75,87.75,5
20091001|2009-03-04 15:00,4,87.625,87.625,87.625,87.625,7
20091001|2009-03-04 17:00,5,87.475,87.475,87.475,87.475,11
20091001|2009-03-04 17:30,5,87.5,87.5,87.5,87.5,8
20091001|2009-03-04 19:30,5,87.7,87.7,87.7,87.7,4
20091001|2009-03-05 06:00,5,87.35,87.35,87.325,87.325,5
20091001|2009-03-05 06:30,5,87.25,87.25,87.25,87.25,3
20091001|2009-03-05 07:30,5,87.125,87.125,87,87,14
20091001|2009-03-05 08:00,5,87,87.325,87,87.325,7
20091001|2009-03-05 08:30,5,87.1,87.45,87,87.45,33
20091001|2009-03-05 09:00,5,87.375,87.375,86.6,86.65,97
20091001|2009-03-05 09:30,5,86.8,87,86.725,86.725,33
20091001|2009-03-05 10:00,5,86.825,86.825,86.5,86.5,28
20091001|2009-03-05 10:30,5,86.5,86.5,86.375,86.375,15
20091001|2009-03-05 11:00,5,86.45,86.5,86.45,86.5,2
20091001|2009-03-05 11:30,5,86.7,86.7,86.55,86.65,25
20091001|2009-03-05 12:00,5,86.65,86.875,86.6,86.775,25
20091001|2009-03-05 12:30,5,86.825,87,86.825,87,22
20091001|2009-03-05 13:00,5,86.75,86.8,86.75,86.8,22
20091001|2009-03-05 14:30,5,86.675,86.675,86.6,86.6,2
20091001|2009-03-05 15:00,5,86.6,86.6,86.6,86.6,9
20091001|2009-03-05 18:30,6,86.425,86.425,86.4,86.4,3
20091001|2009-03-06 06:00,6,86.625,86.625,86.625,86.625,1
20091001|2009-03-06 07:30,6,86.8,86.95,86.8,86.95,22
20091001|2009-03-06 08:00,6,87.1,87.1,86.95,87.05,31
20091001|2009-03-06 08:30,6,87.025,87.5,87.025,87.2,29
20091001|2009-03-06 09:00,6,87.05,87.1,86.875,86.925,15
20091001|2009-03-06 09:30,6,87,87.05,86.5,86.55,53
20091001|2009-03-06 10:00,6,86.625,86.7,86.475,86.525,19
20091001|2009-03-06 10:30,6,86.625,86.7,86.625,86.7,70
20091001|2009-03-06 11:00,6,86.9,86.9,86.75,86.875,13
20091001|2009-03-06 11:30,6,86.6,86.6,86.25,86.25,25
20091001|2009-03-06 12:00,6,86.3,86.3,85.8,85.85,42
20091001|2009-03-06 12:30,6,85.6,85.85,85.5,85.7,25
20091001|2009-03-06 13:00,6,85.775,85.875,85.775,85.875,9
20091001|2009-03-06 13:30,6,85.55,85.55,85.55,85.55,1
20091001|2009-03-09 09:00,9,85.825,86.45,85.825,86.35,106
20091001|2009-03-09 09:30,9,86.275,86.3,86.175,86.25,32
20091001|2009-03-09 10:00,9,86.2,86.3,86.2,86.25,22
20091001|2009-03-09 10:30,9,86.225,86.3,86.225,86.3,5
20091001|2009-03-09 11:00,9,86.35,86.375,86.325,86.325,9
20091001|2009-03-09 11:30,9,86.35,86.525,86.175,86.2,17
20091001|2009-03-09 12:00,9,86.1,86.2,86,86.2,22
20091001|2009-03-09 12:30,9,86.25,86.4,86.25,86.275,22
20091001|2009-03-09 13:00,9,86.325,86.45,86.25,86.25,29
20091001|2009-03-09 14:00,9,86.175,86.175,86.125,86.125,12
20091001|2009-03-09 18:00,10,86.2,86.2,86.2,86.2,3
20091001|2009-03-10 05:00,10,86.3,86.4,86.3,86.4,5
20091001|2009-03-10 06:30,10,86.45,86.45,86.45,86.45,1
20091001|2009-03-10 07:00,10,86.5,86.5,86.5,86.5,7
20091001|2009-03-10 07:30,10,86.6,86.6,86.6,86.6,4
20091001|2009-03-10 08:00,10,86.5,86.5,86.5,86.5,6
20091001|2009-03-10 08:30,10,86.5,86.725,86.5,86.725,38
20091001|2009-03-10 09:00,10,86.775,87.05,86.75,86.9,77
20091001|2009-03-10 09:30,10,86.85,87.05,86.775,86.775,59
20091001|2009-03-10 10:00,10,86.65,86.75,86.65,86.7,29
20091001|2009-03-10 10:30,10,86.75,86.8,86.7,86.775,9
20091001|2009-03-10 11:00,10,86.825,86.85,86.675,86.675,45
20091001|2009-03-10 11:30,10,86.75,86.75,86.55,86.575,58
20091001|2009-03-10 12:00,10,86.575,86.6,86.55,86.6,16
20091001|2009-03-10 12:30,10,86.35,86.55,86.275,86.275,50
20091001|2009-03-10 13:00,10,86.3,86.35,86.2,86.25,12
20091001|2009-03-10 13:30,10,86.25,86.25,86.225,86.225,9
20091001|2009-03-10 15:30,10,86.225,86.225,86.15,86.15,5
20091001|2009-03-10 17:00,11,86.4,86.55,86.4,86.55,7
20091001|2009-03-11 05:00,11,86.25,86.25,86.25,86.25,1
20091001|2009-03-11 06:30,11,86.25,86.25,86.25,86.25,1
20091001|2009-03-11 08:00,11,86.325,86.325,86.325,86.325,12
20091001|2009-03-11 08:30,11,86.425,86.5,86.425,86.5,18
20091001|2009-03-11 09:00,11,86.6,86.625,86.5,86.575,47
20091001|2009-03-11 09:30,11,86.5,86.6,86.4,86.4,21
20091001|2009-03-11 10:00,11,86.575,86.65,86.475,86.475,35
20091001|2009-03-11 10:30,11,86.475,86.575,86.45,86.575,21
20091001|2009-03-11 11:00,11,86.575,86.575,86.45,86.45,11
20091001|2009-03-11 11:30,11,86.35,86.35,86.1,86.125,30
20091001|2009-03-11 12:00,11,86.125,86.125,85.825,85.825,84
20091001|2009-03-11 12:30,11,85.5,85.95,85.5,85.95,56
20091001|2009-03-11 13:00,11,85.825,85.825,85.8,85.8,2
20091001|2009-03-11 13:30,11,85.8,85.8,85.8,85.8,10
20091001|2009-03-11 14:00,11,85.725,85.725,85.7,85.7,5
20091001|2009-03-11 14:30,11,85.775,85.775,85.775,85.775,1
20091001|2009-03-11 15:00,11,85.8,85.8,85.8,85.8,2
20091001|2009-03-11 18:00,12,85.8,85.8,85.8,85.8,2
20091001|2009-03-11 21:30,12,85.825,85.825,85.825,85.825,1
20091001|2009-03-12 06:30,12,85.45,85.45,85.45,85.45,15
20091001|2009-03-12 07:00,12,85.45,85.475,85.45,85.45,36
20091001|2009-03-12 07:30,12,85.6,85.6,85.5,85.5,8
20091001|2009-03-12 08:00,12,85.5,85.5,85.35,85.35,87
20091001|2009-03-12 08:30,12,85.4,85.4,85.2,85.2,27
20091001|2009-03-12 09:00,12,85.2,85.95,85.15,85.75,334
20091001|2009-03-12 09:30,12,85.8,85.925,85.65,85.9,71
20091001|2009-03-12 10:00,12,85.825,85.875,85.75,85.85,28
20091001|2009-03-12 10:30,12,85.875,85.875,85.75,85.85,33
20091001|2009-03-12 11:00,12,85.9,86.35,85.9,86.1,34
20091001|2009-03-12 11:30,12,86.175,86.75,86.15,86.7,52
20091001|2009-03-12 12:00,12,86.575,86.7,86.5,86.625,47
20091001|2009-03-12 12:30,12,86.5,86.6,86.325,86.575,61
20091001|2009-03-12 13:00,12,86.575,86.775,86.575,86.775,57
20091001|2009-03-12 13:30,12,86.75,86.8,86.75,86.8,35
20091001|2009-03-12 14:30,12,86.8,86.8,86.8,86.8,3
20091001|2009-03-12 15:00,12,86.8,86.8,86.8,86.8,1
20091001|2009-03-13 06:00,13,86.8,86.8,86.8,86.8,29
20091001|2009-03-13 07:00,13,86.8,86.8,86.8,86.8,157
20091001|2009-03-13 07:30,13,86.8,86.8,86.8,86.8,6
20091001|2009-03-13 08:00,13,86.725,86.8,86.675,86.8,22
20091001|2009-03-13 08:30,13,86.8,86.875,86.8,86.8,24
20091001|2009-03-13 09:00,13,86.775,87,86.725,86.825,74
20091001|2009-03-13 09:30,13,86.925,87,86.775,87,62
20091001|2009-03-13 10:00,13,86.9,86.9,86.7,86.7,82
20091001|2009-03-13 10:30,13,86.7,86.725,86.625,86.675,22
20091001|2009-03-13 11:00,13,86.75,86.75,86.7,86.7,15
20091001|2009-03-13 11:30,13,86.7,86.7,86.625,86.65,4
20091001|2009-03-13 12:00,13,86.55,86.85,86.55,86.85,23
20091001|2009-03-13 12:30,13,86.9,86.9,86.675,86.725,61
20091001|2009-03-13 13:00,13,86.7,86.725,86.7,86.725,20
20091001|2009-03-13 13:30,13,86.75,86.8,86.75,86.8,6
20091001|2009-03-16 09:00,16,86.675,86.675,86.5,86.6,197
20091001|2009-03-16 09:30,16,86.625,86.7,86.525,86.6,193
20091001|2009-03-16 10:00,16,86.6,86.8,86.55,86.75,55
20091001|2009-03-16 10:30,16,86.75,86.75,86.525,86.525,24
20091001|2009-03-16 11:00,16,86.4,86.45,86.2,86.325,23
20091001|2009-03-16 11:30,16,86.45,86.45,86.45,86.45,2
20091001|2009-03-16 12:00,16,86.55,86.55,86.35,86.4,19
20091001|2009-03-16 12:30,16,86.425,86.65,86.4,86.55,56
20091001|2009-03-16 13:00,16,86.45,86.45,86.45,86.45,2
20091001|2009-03-16 14:00,16,86.3,86.3,86.3,86.3,2
20091001|2009-03-17 07:00,17,86.1,86.1,86.075,86.075,4
20091001|2009-03-17 08:00,17,86.35,86.35,86.35,86.35,3
20091001|2009-03-17 08:30,17,86.425,86.425,86.25,86.275,9
20091001|2009-03-17 09:00,17,86.4,86.4,86.2,86.2,10
20091001|2009-03-17 09:30,17,86.275,86.45,86.225,86.3,69
20091001|2009-03-17 10:00,17,86.225,86.275,86.225,86.275,7
20091001|2009-03-17 10:30,17,86.15,86.25,86.15,86.2,14
20091001|2009-03-17 11:00,17,86.275,86.3,86.25,86.3,14
20091001|2009-03-17 11:30,17,86.425,86.5,86.425,86.5,5
20091001|2009-03-17 12:00,17,86.425,86.725,86.325,86.725,26
20091001|2009-03-17 12:30,17,86.75,86.75,86.7,86.7,8
20091001|2009-03-17 13:00,17,86.85,86.85,86.75,86.8,27
20091001|2009-03-17 13:30,17,86.75,86.75,86.75,86.75,3
20091001|2009-03-17 14:30,17,86.8,86.8,86.8,86.8,2
20091001|2009-03-17 15:00,17,86.975,87,86.975,87,9
20091001|2009-03-17 15:30,17,87,87,87,87,2
20091001|2009-03-17 17:30,18,86.75,86.75,86.725,86.725,3
20091001|2009-03-17 18:00,18,86.7,86.7,86.7,86.7,2
20091001|2009-03-17 18:30,18,86.7,86.7,86.7,86.7,1
20091001|2009-03-17 23:00,18,86.8,86.8,86.8,86.8,3
20091001|2009-03-17 23:30,18,86.8,86.8,86.8,86.8,7
20091001|2009-03-18 08:00,18,86.875,86.875,86.8,86.8,4
20091001|2009-03-18 08:30,18,86.8,86.85,86.625,86.625,17
20091001|2009-03-18 09:00,18,86.7,86.725,86.25,86.5,73
20091001|2009-03-18 09:30,18,86.5,86.65,86.45,86.65,17
20091001|2009-03-18 10:00,18,86.75,86.9,86.65,86.675,20
20091001|2009-03-18 10:30,18,86.75,86.8,86.675,86.75,48
20091001|2009-03-18 11:00,18,86.8,86.85,86.75,86.75,13
20091001|2009-03-18 11:30,18,86.8,86.825,86.75,86.825,16
20091001|2009-03-18 12:00,18,86.8,86.85,86.725,86.8,14
20091001|2009-03-18 12:30,18,86.8,86.85,86.6,86.6,15
20091001|2009-03-18 13:00,18,86.55,86.9,86.55,86.85,14
20091001|2009-03-18 13:30,18,86.775,87.025,86.775,87.025,53
20091001|2009-03-18 14:00,18,86.9,87,86.7,86.725,35
20091001|2009-03-18 14:30,18,87,87.025,87,87.025,14
20091001|2009-03-18 15:30,18,86.825,86.825,86.825,86.825,2
20091001|2009-03-18 17:30,19,87.05,87.1,87.05,87.1,3
20091001|2009-03-18 18:00,19,87.15,87.275,87.075,87.25,18
20091001|2009-03-18 18:30,19,87.25,87.25,87.25,87.25,8
20091001|2009-03-18 19:30,19,87.175,87.175,87.175,87.175,27
20091001|2009-03-18 21:00,19,87.2,87.2,87.2,87.2,3
20091001|2009-03-19 05:30,19,87.3,87.3,87.3,87.3,1
20091001|2009-03-19 06:30,19,87.3,87.3,87.3,87.3,1
20091001|2009-03-19 07:00,19,87.45,87.5,87.425,87.475,5
20091001|2009-03-19 07:30,19,87.5,87.55,87.5,87.5,7
20091001|2009-03-19 08:00,19,87.6,87.95,87.6,87.925,20
20091001|2009-03-19 08:30,19,88,88,87.425,87.425,57
20091001|2009-03-19 09:00,19,87.475,88,87.225,88,92
20091001|2009-03-19 09:30,19,87.95,88.45,87.9,88.175,59
20091001|2009-03-19 10:00,19,88.075,88.075,87.7,87.9,39
20091001|2009-03-19 10:30,19,87.9,87.9,87.7,87.8,22
20091001|2009-03-19 11:00,19,87.8,87.8,87.65,87.65,6
20091001|2009-03-19 11:30,19,87.85,87.925,87.8,87.85,10
20091001|2009-03-19 12:00,19,87.8,88,87.8,87.95,82
20091001|2009-03-19 12:30,19,87.9,88.075,87.9,88,54
20091001|2009-03-19 13:00,19,87.975,88,87.875,87.9,28
20091001|2009-03-19 13:30,19,87.85,87.9,87.7,87.7,16
20091001|2009-03-19 23:00,20,88.15,88.15,88.15,88.15,1
20091001|2009-03-20 06:00,20,88.25,88.25,88.25,88.25,3
20091001|2009-03-20 06:30,20,88.35,88.4,88.35,88.4,3
20091001|2009-03-20 07:00,20,88.05,88.05,88.05,88.05,2
20091001|2009-03-20 07:30,20,88.125,88.125,88.1,88.1,38
20091001|2009-03-20 08:00,20,88.075,88.1,88.075,88.1,2
20091001|2009-03-20 08:30,20,88.05,88.2,88,88.125,44
20091001|2009-03-20 09:00,20,88,88.125,87.775,87.975,83
20091001|2009-03-20 09:30,20,88.05,88.375,87.975,88.375,36
20091001|2009-03-20 10:00,20,88.25,88.275,88.125,88.2,51
20091001|2009-03-20 10:30,20,88.25,88.275,88.125,88.25,39
20091001|2009-03-20 11:00,20,88.25,88.375,88.05,88.075,59
20091001|2009-03-20 11:30,20,88.2,88.2,87.95,87.95,20
20091001|2009-03-20 12:00,20,88,88.1,87.65,87.65,32
20091001|2009-03-20 12:30,20,87.7,87.8,87.65,87.75,26
20091001|2009-03-20 13:00,20,87.625,87.725,87.625,87.725,8
20091001|2009-03-20 13:30,20,87.725,87.725,87.725,87.725,9
20091001|2009-03-23 09:00,23,88.175,88.35,88.175,88.325,164
20091001|2009-03-23 09:30,23,88.3,88.3,88,88,18
20091001|2009-03-23 10:00,23,88,88.2,88,88,19
20091001|2009-03-23 10:30,23,87.925,88.225,87.85,88.225,29
20091001|2009-03-23 11:00,23,88.15,88.15,88.075,88.075,26
20091001|2009-03-23 11:30,23,88,88.1,88,88.025,13
20091001|2009-03-23 12:00,23,88.1,88.3,88.1,88.2,21
20091001|2009-03-23 12:30,23,87.925,88.4,87.9,88.4,120
20091001|2009-03-23 13:00,23,88.3,88.35,88.15,88.2,68
20091001|2009-03-23 13:30,23,88.25,88.25,88.25,88.25,2
20091001|2009-03-23 14:00,23,88.25,88.25,88.25,88.25,1
20091001|2009-03-23 14:30,23,88.3,88.5,88.3,88.5,25
20091001|2009-03-23 15:00,23,88.5,88.5,88.5,88.5,3
20091001|2009-03-23 15:30,23,88.55,88.55,88.5,88.5,2
20091001|2009-03-23 18:30,24,88.35,88.35,88.3,88.35,6
20091001|2009-03-23 19:00,24,88.3,88.3,88.25,88.25,5
20091001|2009-03-23 20:00,24,88.25,88.25,88.25,88.25,2
20091001|2009-03-24 04:30,24,88.175,88.175,88.175,88.175,1
20091001|2009-03-24 06:00,24,88.2,88.2,88.2,88.2,1
20091001|2009-03-24 06:30,24,88.175,88.175,88.175,88.175,14
20091001|2009-03-24 07:00,24,88.175,88.2,88.175,88.175,24
20091001|2009-03-24 07:30,24,88.175,88.225,88.175,88.225,7
20091001|2009-03-24 08:00,24,88.225,88.225,88.15,88.15,15
20091001|2009-03-24 08:30,24,88.075,88.075,88.025,88.075,26
20091001|2009-03-24 09:00,24,88.075,88.225,87.8,88,218
20091001|2009-03-24 09:30,24,87.95,87.95,87.7,87.95,61
20091001|2009-03-24 10:00,24,87.8,87.95,87.775,87.875,83
20091001|2009-03-24 10:30,24,87.85,87.975,87.8,87.975,225
20091001|2009-03-24 11:00,24,88.025,88.275,87.975,88.175,45
20091001|2009-03-24 11:30,24,88.15,88.35,88.15,88.3,129
20091001|2009-03-24 12:00,24,88.225,88.25,88.125,88.25,53
20091001|2009-03-24 12:30,24,88.25,88.25,87.975,88,55
20091001|2009-03-24 13:00,24,88.05,88.1,88.025,88.1,20
20091001|2009-03-24 13:30,24,88.2,88.2,88.2,88.2,1
20091001|2009-03-24 14:00,24,88.075,88.075,88.075,88.075,1
20091001|2009-03-24 14:30,24,88.05,88.05,88,88,4
20091001|2009-03-24 15:30,24,88,88,87.85,87.85,8
20091001|2009-03-24 17:00,25,87.825,87.825,87.725,87.725,12
20091001|2009-03-24 21:00,25,87.975,87.975,87.925,87.925,4
20091001|2009-03-24 23:30,25,88.2,88.2,88.2,88.2,1
20091001|2009-03-25 07:00,25,87.975,87.975,87.975,87.975,4
20091001|2009-03-25 07:30,25,88.1,88.1,88.025,88.025,6
20091001|2009-03-25 08:00,25,88.025,88.025,88.025,88.025,24
20091001|2009-03-25 09:00,25,88.2,88.25,87.65,87.65,41
20091001|2009-03-25 09:30,25,87.875,88.05,87.875,87.9,16
20091001|2009-03-25 10:00,25,87.8,87.8,87.5,87.75,21
20091001|2009-03-25 10:30,25,87.75,87.75,87.5,87.5,8
20091001|2009-03-25 11:00,25,87.5,87.5,87.2,87.2,15
20091001|2009-03-25 11:30,25,87.175,87.2,86.975,87.05,21
20091001|2009-03-25 12:00,25,87.075,87.075,86.9,87.025,15
20091001|2009-03-25 12:30,25,87.025,87.15,86.85,87.15,33
20091001|2009-03-25 13:00,25,87.125,87.2,87.075,87.2,3
20091001|2009-03-25 14:30,25,87.125,87.125,87.075,87.075,3
20091001|2009-03-25 18:30,26,86.95,86.95,86.95,86.95,2
20091001|2009-03-26 05:30,26,87.125,87.125,87.125,87.125,6
20091001|2009-03-26 06:30,26,87.075,87.075,87.075,87.075,5
20091001|2009-03-26 07:00,26,87.075,87.325,87.075,87.325,32
20091001|2009-03-26 07:30,26,87.275,87.275,87.275,87.275,10
20091001|2009-03-26 08:00,26,87.325,87.325,87.325,87.325,6
20091001|2009-03-26 08:30,26,87.325,87.4,87.25,87.25,20
20091001|2009-03-26 09:00,26,87.125,87.225,86.95,87.225,76
20091001|2009-03-26 09:30,26,87.225,87.225,87.1,87.2,33
20091001|2009-03-26 10:00,26,87.2,87.3,87.075,87.075,29
20091001|2009-03-26 10:30,26,87.175,87.175,87.075,87.1,20
20091001|2009-03-26 11:00,26,87.1,87.15,87.05,87.15,33
20091001|2009-03-26 11:30,26,87.15,87.15,87.05,87.05,54
20091001|2009-03-26 12:00,26,87,87,86.65,86.7,38
20091001|2009-03-26 12:30,26,86.65,86.65,86.325,86.45,71
20091001|2009-03-26 13:00,26,86.4,86.425,86.35,86.425,10
20091001|2009-03-26 13:30,26,86.55,86.675,86.5,86.5,11
20091001|2009-03-26 14:00,26,86.6,86.6,86.6,86.6,2
20091001|2009-03-26 15:00,26,86.75,86.75,86.75,86.75,1
20091001|2009-03-26 17:00,27,86.75,86.75,86.75,86.75,5
20091001|2009-03-26 17:30,27,86.75,86.75,86.75,86.75,4
20091001|2009-03-26 19:00,27,86.8,86.8,86.8,86.8,3
20091001|2009-03-26 19:30,27,86.75,86.75,86.75,86.75,1
20091001|2009-03-27 04:30,27,86.75,86.75,86.75,86.75,10
20091001|2009-03-27 05:30,27,86.75,86.75,86.75,86.75,1
20091001|2009-03-27 06:00,27,86.75,86.75,86.75,86.75,1
20091001|2009-03-27 06:30,27,86.65,86.65,86.65,86.65,3
20091001|2009-03-27 08:30,27,86.65,86.65,86.55,86.55,4
20091001|2009-03-27 09:00,27,86.425,86.55,86.425,86.55,35
20091001|2009-03-27 09:30,27,86.55,86.725,86.5,86.55,49
20091001|2009-03-27 10:00,27,86.5,86.5,86.2,86.2,50
20091001|2009-03-27 10:30,27,86.225,86.275,86.05,86.125,79
20091001|2009-03-27 11:00,27,86.075,86.3,86.075,86.25,51
20091001|2009-03-27 11:30,27,86.225,86.25,86.125,86.15,8
20091001|2009-03-27 12:00,27,86.05,86.225,86.05,86.225,23
20091001|2009-03-27 12:30,27,86.175,86.25,86,86.025,31
20091001|2009-03-27 13:00,27,86,86.25,86,86.2,68
20091001|2009-03-30 09:00,30,85.9,85.9,85.525,85.6,93
20091001|2009-03-30 09:30,30,85.6,85.6,85.2,85.425,90
20091001|2009-03-30 10:00,30,85.5,85.525,85.25,85.25,30
20091001|2009-03-30 10:30,30,85.35,85.5,85.35,85.4,56
20091001|2009-03-30 11:00,30,85.425,85.45,85.325,85.4,52
20091001|2009-03-30 11:30,30,85.4,85.475,85.35,85.35,33
20091001|2009-03-30 12:00,30,85.325,85.35,85.125,85.175,56
20091001|2009-03-30 12:30,30,85.15,85.15,84.9,84.9,88
20091001|2009-03-30 13:00,30,84.9,85,84.8,85,24
20091001|2009-03-30 13:30,30,84.825,84.825,84.825,84.825,2
20091001|2009-03-30 14:00,30,84.85,84.85,84.85,84.85,1
20091001|2009-03-30 14:30,30,84.9,84.9,84.9,84.9,3
20091001|2009-03-30 15:00,30,85.3,85.3,85.3,85.3,11
20091001|2009-03-30 21:00,31,85.025,85.025,85.025,85.025,2
20091001|2009-03-31 04:30,31,84.95,84.95,84.95,84.95,5
20091001|2009-03-31 05:30,31,84.9,84.9,84.9,84.9,10
20091001|2009-03-31 06:00,31,84.9,84.9,84.9,84.9,6
20091001|2009-03-31 07:00,31,84.9,84.9,84.8,84.825,22
20091001|2009-03-31 07:30,31,84.9,85,84.9,84.95,30
20091001|2009-03-31 08:00,31,84.95,85,84.95,85,11
20091001|2009-03-31 08:30,31,84.95,85,84.9,84.95,40
20091001|2009-03-31 09:00,31,84.9,85.375,84.9,85.3,144
20091001|2009-03-31 09:30,31,85.275,85.4,85.25,85.3,72
20091001|2009-03-31 10:00,31,85.3,85.475,85.3,85.4,35
20091001|2009-03-31 10:30,31,85.425,85.425,85.35,85.35,4
20091001|2009-03-31 11:00,31,85.525,85.6,85.475,85.5,26
20091001|2009-03-31 11:30,31,85.475,85.525,85.4,85.4,39
20091001|2009-03-31 12:00,31,85.7,85.725,85.55,85.7,62
20091001|2009-03-31 12:30,31,85.7,86.175,85.7,86.15,134
20091001|2009-03-31 13:00,31,86.125,86.15,86,86.075,91
20091001|2009-03-31 13:30,31,85.9,85.9,85.9,85.9,2
20091001|2009-03-31 14:30,31,85.875,85.875,85.875,85.875,2
20091001|2009-03-31 15:00,31,85.9,86.05,85.9,85.95,24
20091001|2009-03-31 18:00,1,85.8,85.8,85.8,85.8,8
20091001|2009-03-31 19:00,1,85.8,85.8,85.8,85.8,2
20091001|2009-03-31 20:00,1,85.8,85.8,85.8,85.8,1
20091001|2009-03-31 22:30,1,86.05,86.05,86.05,86.05,1
20091001|2009-04-01 05:30,1,86.15,86.15,86.15,86.15,3
20091001|2009-04-01 06:30,1,86.1,86.1,86.1,86.1,10
20091001|2009-04-01 07:30,1,86.1,86.1,86.1,86.1,1
20091001|2009-04-01 08:00,1,86.05,86.05,85.9,85.9,12
20091001|2009-04-01 08:30,1,85.95,85.95,85.95,85.95,2
20091001|2009-04-01 09:00,1,85.85,86.35,85.85,86.3,63
20091001|2009-04-01 09:30,1,86.3,86.3,85.925,85.975,79
20091001|2009-04-01 10:00,1,85.925,85.925,85.875,85.925,43
20091001|2009-04-01 10:30,1,85.825,85.825,85.825,85.825,5
20091001|2009-04-01 11:00,1,86,86,85.95,85.975,6
20091001|2009-04-01 11:30,1,85.975,85.975,85.975,85.975,1
20091001|2009-04-01 12:00,1,85.9,85.9,85.8,85.8,5
20091001|2009-04-01 12:30,1,85.875,85.95,85.875,85.95,14
20091001|2009-04-01 13:00,1,86,86.05,85.95,86,20
20091001|2009-04-01 18:30,2,85.875,85.875,85.875,85.875,2
20091001|2009-04-01 20:00,2,86.025,86.025,86.025,86.025,3
20091001|2009-04-02 05:30,2,86.275,86.275,86.275,86.275,1
20091001|2009-04-02 06:30,2,86.5,87.4,86.5,87.4,9
20091001|2009-04-02 07:30,2,86.6,86.6,86.6,86.6,2
20091001|2009-04-02 08:00,2,86.65,86.65,86.65,86.65,1
20091001|2009-04-02 08:30,2,86.85,86.925,86.775,86.9,41
20091001|2009-04-02 09:00,2,86.925,87.75,86.925,87.6,106
20091001|2009-04-02 09:30,2,87.5,87.65,87.45,87.575,176
20091001|2009-04-02 10:00,2,87.6,87.625,87.5,87.6,83
20091001|2009-04-02 10:30,2,87.65,87.7,87.55,87.6,77
20091001|2009-04-02 11:00,2,87.575,87.7,87.55,87.7,53
20091001|2009-04-02 11:30,2,87.75,88,87.7,87.7,76
20091001|2009-04-02 12:00,2,87.6,87.75,87.55,87.55,140
20091001|2009-04-02 12:30,2,87.575,87.65,87.35,87.5,130
20091001|2009-04-02 13:00,2,87.575,87.65,87.575,87.65,8
20091001|2009-04-02 13:30,2,87.65,87.65,87.65,87.65,2
20091001|2009-04-02 15:30,2,87.55,87.55,87.55,87.55,1
20091001|2009-04-02 17:00,3,87.5,87.65,87.5,87.65,3
20091001|2009-04-03 07:00,3,87.825,87.925,87.825,87.925,8
20091001|2009-04-03 07:30,3,87.875,87.875,87.8,87.8,2
20091001|2009-04-03 08:00,3,87.8,87.825,87.75,87.825,9
20091001|2009-04-03 08:30,3,87.775,87.775,87.65,87.7,35
20091001|2009-04-03 09:00,3,87.75,88.1,87.75,88.1,115
20091001|2009-04-03 09:30,3,87.9,87.95,87.85,87.9,60
20091001|2009-04-03 10:00,3,87.95,87.95,87.775,87.9,16
20091001|2009-04-03 10:30,3,87.8,87.8,87.725,87.75,52
20091001|2009-04-03 11:00,3,87.75,88.2,87.75,88.2,22
20091001|2009-04-03 11:30,3,88.15,88.2,88.05,88.05,148
20091001|2009-04-03 12:00,3,88.075,88.125,88.025,88.075,70
20091001|2009-04-03 12:30,3,88.075,88.5,88.075,88.5,257
20091001|2009-04-03 13:00,3,88.325,88.4,88.325,88.4,8
20091001|2009-04-03 13:30,3,88.375,88.425,88.375,88.425,18
20091001|2009-04-06 09:00,6,88.15,88.4,88,88.3,93
20091001|2009-04-06 09:30,6,88.375,88.525,88.375,88.475,130
20091001|2009-04-06 10:00,6,88.5,88.7,88.5,88.7,158
20091001|2009-04-06 10:30,6,88.65,88.75,88.625,88.625,14
20091001|2009-04-06 11:00,6,88.6,88.675,88.55,88.6,23
20091001|2009-04-06 11:30,6,88.625,88.625,88.525,88.625,26
20091001|2009-04-06 12:00,6,88.575,88.575,88.575,88.575,2
20091001|2009-04-06 12:30,6,88.65,88.9,88.65,88.85,124
20091001|2009-04-06 13:00,6,88.9,88.9,88.725,88.85,83
20091001|2009-04-06 13:30,6,88.7,88.7,88.7,88.7,10
20091001|2009-04-06 14:30,6,88.65,88.65,88.65,88.65,10
20091001|2009-04-06 15:30,6,88.625,88.625,88.575,88.575,5
20091001|2009-04-06 17:00,7,88.575,88.575,88.55,88.55,4
20091001|2009-04-06 18:00,7,88.65,88.65,88.65,88.65,2
20091001|2009-04-07 01:30,7,88.65,88.65,88.65,88.65,2
20091001|2009-04-07 04:00,7,88.775,88.8,88.775,88.8,28
20091001|2009-04-07 05:30,7,88.725,88.725,88.7,88.725,17
20091001|2009-04-07 06:00,7,88.725,88.75,88.7,88.75,6
20091001|2009-04-07 06:30,7,88.75,88.75,88.725,88.725,38
20091001|2009-04-07 07:00,7,88.725,88.75,88.725,88.725,20
20091001|2009-04-07 08:00,7,88.8,88.825,88.8,88.825,21
20091001|2009-04-07 08:30,7,88.825,88.825,88.525,88.525,77
20091001|2009-04-07 09:00,7,88.5,88.875,88.45,88.75,123
20091001|2009-04-07 09:30,7,88.75,88.95,88.725,88.85,69
20091001|2009-04-07 10:00,7,88.8,88.85,88.725,88.825,21
20091001|2009-04-07 10:30,7,88.725,88.875,88.725,88.85,21
20091001|2009-04-07 11:00,7,88.725,88.9,88.725,88.8,22
20091001|2009-04-07 11:30,7,88.825,88.95,88.825,88.95,16
20091001|2009-04-07 12:00,7,88.9,88.925,88.8,88.85,36
20091001|2009-04-07 12:30,7,88.775,88.775,88.625,88.625,77
20091001|2009-04-07 13:00,7,88.625,88.75,88.625,88.65,54
20091001|2009-04-07 13:30,7,88.625,88.7,88.625,88.7,7
20091001|2009-04-07 14:00,7,88.7,88.7,88.6,88.6,7
20091001|2009-04-07 14:30,7,88.7,88.7,88.7,88.7,4
20091001|2009-04-07 15:00,7,88.6,88.6,88.55,88.575,14
20091001|2009-04-07 17:00,8,88.6,88.6,88.6,88.6,3
20091001|2009-04-07 17:30,8,88.6,88.6,88.6,88.6,1
20091001|2009-04-07 19:00,8,88.425,88.425,88.425,88.425,5
20091001|2009-04-07 20:30,8,88.55,88.55,88.55,88.55,3
20091001|2009-04-07 23:00,8,88.45,88.45,88.45,88.45,5
20091001|2009-04-08 00:00,8,88.425,88.425,88.425,88.425,2
20091001|2009-04-08 01:00,8,88.425,88.425,88.425,88.425,12
20091001|2009-04-08 02:00,8,88.25,88.25,88.25,88.25,5
20091001|2009-04-08 05:30,8,88.425,88.425,88.425,88.425,1
20091001|2009-04-08 07:00,8,88.5,88.5,88.5,88.5,12
20091001|2009-04-08 07:30,8,88.55,88.575,88.55,88.575,21
20091001|2009-04-08 08:00,8,88.625,88.7,88.6,88.65,40
20091001|2009-04-08 08:30,8,88.675,88.725,88.5,88.55,39
20091001|2009-04-08 09:00,8,88.55,88.775,88.55,88.575,129
20091001|2009-04-08 09:30,8,88.625,88.775,88.525,88.775,64
20091001|2009-04-08 10:00,8,88.775,88.975,88.75,88.975,91
20091001|2009-04-08 10:30,8,88.975,89,88.9,88.9,31
20091001|2009-04-08 11:00,8,88.9,88.9,88.7,88.9,19
20091001|2009-04-08 11:30,8,88.875,88.95,88.85,88.9,56
20091001|2009-04-08 12:00,8,88.85,88.9,88.75,88.8,29
20091001|2009-04-08 12:30,8,88.775,88.825,88.7,88.75,73
20091001|2009-04-08 13:00,8,88.775,88.775,88.65,88.75,19
20091001|2009-04-08 14:00,8,88.6,88.6,88.6,88.6,2
20091001|2009-04-08 14:30,8,88.625,88.9,88.625,88.9,23
20091001|2009-04-08 15:00,8,88.95,88.975,88.875,88.975,16
20091001|2009-04-08 15:30,8,89,89,89,89,19
20091001|2009-04-08 17:00,9,89.125,89.35,89,89.35,42
20091001|2009-04-08 17:30,9,89.35,89.425,89.35,89.425,10
20091001|2009-04-08 18:00,9,89.45,89.45,89.45,89.45,1
20091001|2009-04-08 18:30,9,89.425,89.425,89.425,89.425,1
20091001|2009-04-08 19:00,9,89.45,89.5,89.4,89.4,23
20091001|2009-04-08 19:30,9,89.5,89.525,89.5,89.525,9
20091001|2009-04-08 20:30,9,89.4,89.45,89.4,89.45,10
20091001|2009-04-08 21:30,9,89.425,89.425,89.425,89.425,1
20091001|2009-04-08 22:00,9,89.4,89.4,89.4,89.4,2
20091001|2009-04-08 22:30,9,89.35,89.35,89.35,89.35,4
20091001|2009-04-08 23:30,9,89.35,89.35,89.35,89.35,10
20091001|2009-04-09 02:00,9,89.3,89.3,89.3,89.3,3
20091001|2009-04-09 03:00,9,89.35,89.35,89.35,89.35,7
20091001|2009-04-09 07:00,9,89.525,89.55,89.525,89.55,18
20091001|2009-04-09 07:30,9,89.55,89.55,89.45,89.5,19
20091001|2009-04-09 08:00,9,89.5,89.5,89.5,89.5,2
20091001|2009-04-09 08:30,9,89.55,89.725,89.425,89.7,72
20091001|2009-04-09 09:00,9,89.7,89.7,89.35,89.425,93
20091001|2009-04-09 09:30,9,89.45,89.45,89.35,89.45,36
20091001|2009-04-09 10:00,9,89.425,89.5,89.35,89.35,34
20091001|2009-04-09 10:30,9,89.35,89.45,89.325,89.4,82
20091001|2009-04-09 11:00,9,89.425,89.525,89.4,89.45,48
20091001|2009-04-09 11:30,9,89.4,89.45,89.4,89.4,11
20091001|2009-04-09 12:00,9,89.425,89.6,89.4,89.55,80
20091001|2009-04-09 12:30,9,89.525,89.55,89.425,89.425,52
20091001|2009-04-09 13:00,9,89.35,89.525,89.35,89.45,22
20091001|2009-04-09 13:30,9,89.45,89.45,89.4,89.4,14
20091001|2009-04-09 14:00,9,89.35,89.4,89.35,89.4,6
20091001|2009-04-09 14:30,9,89.4,89.4,89.3,89.3,6
20091001|2009-04-09 15:00,9,89.275,89.275,89.1,89.1,21
20091001|2009-04-09 15:30,9,89.05,89.05,89,89.025,11
20091001|2009-04-13 09:00,13,88.925,89.2,88.85,89.1,163
20091001|2009-04-13 09:30,13,89.05,89.225,89.025,89.075,21
20091001|2009-04-13 10:00,13,89.025,89.075,88.9,88.975,53
20091001|2009-04-13 10:30,13,88.975,89.05,88.975,89.025,16
20091001|2009-04-13 11:00,13,89.075,89.125,89,89.1,35
20091001|2009-04-13 11:30,13,89.125,89.125,89,89.125,27
20091001|2009-04-13 12:00,13,89.1,89.15,89.1,89.15,20
20091001|2009-04-13 12:30,13,89.15,89.45,89.15,89.3,126
20091001|2009-04-13 13:00,13,89.325,89.375,89.3,89.325,63
20091001|2009-04-13 13:30,13,89.35,89.475,89.35,89.45,56
20091001|2009-04-13 14:00,13,89.5,89.5,89.45,89.45,9
20091001|2009-04-13 14:30,13,89.5,89.5,89.5,89.5,5
20091001|2009-04-13 15:00,13,89.5,89.5,89.5,89.5,2
20091001|2009-04-13 15:30,13,89.3,89.4,89.3,89.325,16
20091001|2009-04-13 17:30,14,89.3,89.3,89.3,89.3,1
20091001|2009-04-13 18:00,14,89.3,89.3,89.3,89.3,2
20091001|2009-04-13 19:30,14,89.3,89.3,89.3,89.3,4
20091001|2009-04-14 07:30,14,89.25,89.25,89.25,89.25,7
20091001|2009-04-14 08:00,14,89.15,89.15,89.15,89.15,6
20091001|2009-04-14 08:30,14,89.1,89.1,89,89,70
20091001|2009-04-14 09:00,14,89.15,89.15,88.975,89,98
20091001|2009-04-14 09:30,14,89.025,89.175,88.975,89.05,118
20091001|2009-04-14 10:00,14,89,89,88.95,89,37
20091001|2009-04-14 10:30,14,89,89.025,88.95,89,63
20091001|2009-04-14 11:00,14,89,89,88.875,88.875,7
20091001|2009-04-14 11:30,14,88.975,88.975,88.8,88.825,68
20091001|2009-04-14 12:00,14,88.825,88.825,88.75,88.75,17
20091001|2009-04-14 12:30,14,88.675,88.675,88.3,88.3,79
20091001|2009-04-14 13:00,14,88.325,88.4,88.275,88.4,19
20091001|2009-04-14 13:30,14,88.35,88.35,88.35,88.35,5
20091001|2009-04-14 14:00,14,88.4,88.4,88.4,88.4,1
20091001|2009-04-14 14:30,14,88.3,88.3,88.3,88.3,3
20091001|2009-04-14 15:00,14,88.5,88.5,88.3,88.3,2
20091001|2009-04-14 19:30,15,88.625,88.625,88.625,88.625,2
20091001|2009-04-15 07:00,15,88.625,88.65,88.625,88.65,4
20091001|2009-04-15 08:30,15,88.8,88.85,88.8,88.85,2
20091001|2009-04-15 09:00,15,88.825,88.85,88.675,88.8,44
20091001|2009-04-15 09:30,15,88.75,88.825,88.6,88.6,19
20091001|2009-04-15 10:00,15,88.65,88.675,88.65,88.675,4
20091001|2009-04-15 10:30,15,88.7,88.85,88.675,88.85,48
20091001|2009-04-15 11:00,15,88.925,88.95,88.8,88.95,53
20091001|2009-04-15 11:30,15,89,89.05,88.975,89,28
20091001|2009-04-15 12:00,15,89.05,89.2,89.05,89.1,52
20091001|2009-04-15 12:30,15,89.025,89.075,88.85,89.075,53
20091001|2009-04-15 13:00,15,89.075,89.175,89.075,89.1,31
20091001|2009-04-15 13:30,15,89.2,89.25,89.2,89.25,16
20091001|2009-04-15 14:00,15,89.25,89.25,89.25,89.25,5
20091001|2009-04-15 14:30,15,89.3,89.4,89.3,89.4,55
20091001|2009-04-15 15:00,15,89.4,89.5,89.4,89.5,12
20091001|2009-04-15 15:30,15,89.45,89.45,89.4,89.4,24
20091001|2009-04-15 17:30,16,89.475,89.5,89.475,89.5,18
20091001|2009-04-15 21:00,16,89.5,89.5,89.5,89.5,1
20091001|2009-04-15 22:00,16,89.45,89.45,89.45,89.45,2
20091001|2009-04-15 22:30,16,89.5,89.5,89.5,89.5,50
20091001|2009-04-16 05:00,16,89.35,89.35,89.35,89.35,1
20091001|2009-04-16 07:00,16,89.35,89.35,89.35,89.35,1
20091001|2009-04-16 07:30,16,89.45,89.45,89.35,89.35,9
20091001|2009-04-16 08:00,16,89.35,89.35,89.325,89.35,52
20091001|2009-04-16 08:30,16,89.5,89.55,89.4,89.55,18
20091001|2009-04-16 09:00,16,89.55,89.7,89.45,89.7,47
20091001|2009-04-16 09:30,16,89.6,89.625,89.45,89.45,29
20091001|2009-04-16 10:00,16,89.425,89.525,89.4,89.425,60
20091001|2009-04-16 10:30,16,89.45,89.45,89.25,89.35,55
20091001|2009-04-16 11:00,16,89.3,89.3,89,89,19
20091001|2009-04-16 11:30,16,88.9,89,88.9,89,30
20091001|2009-04-16 12:00,16,89.05,89.05,88.95,89,56
20091001|2009-04-16 12:30,16,89.025,89.025,88.7,89,22
20091001|2009-04-16 13:00,16,89.025,89.2,89.025,89.175,45
20091001|2009-04-16 13:30,16,89.175,89.275,89.175,89.275,7
20091001|2009-04-16 15:00,16,89.175,89.175,89.175,89.175,6
20091001|2009-04-16 15:30,16,89.175,89.175,89.175,89.175,2
20091001|2009-04-16 17:00,17,89.05,89.075,89.05,89.075,4
20091001|2009-04-16 18:30,17,89.15,89.15,89.15,89.15,3
20091001|2009-04-16 19:00,17,89.15,89.175,89.15,89.175,4
20091001|2009-04-16 22:30,17,89.225,89.225,89.225,89.225,3
20091001|2009-04-17 03:00,17,89.1,89.1,89.1,89.1,2
20091001|2009-04-17 04:00,17,89.1,89.1,89.1,89.1,1
20091001|2009-04-17 05:00,17,89.1,89.1,89.1,89.1,5
20091001|2009-04-17 05:30,17,89.1,89.1,89.075,89.075,11
20091001|2009-04-17 06:00,17,89.1,89.1,89.1,89.1,2
20091001|2009-04-17 07:00,17,89.15,89.2,89.15,89.2,45
20091001|2009-04-17 07:30,17,89.2,89.2,89.15,89.15,13
20091001|2009-04-17 08:00,17,89.125,89.15,89.125,89.15,23
20091001|2009-04-17 08:30,17,89.15,89.15,89.05,89.15,108
20091001|2009-04-17 09:00,17,89.15,89.15,88.625,88.725,118
20091001|2009-04-17 09:30,17,88.8,89,88.675,88.95,48
20091001|2009-04-17 10:00,17,88.9,89.05,88.8,88.85,108
20091001|2009-04-17 10:30,17,88.9,89,88.9,89,11
20091001|2009-04-17 11:00,17,89.025,89.05,89,89.025,17
20091001|2009-04-17 11:30,17,89,89,88.95,88.95,8
20091001|2009-04-17 12:00,17,89,89.1,89,89.075,71
20091001|2009-04-17 12:30,17,89.075,89.15,88.9,88.975,166
20091001|2009-04-17 13:00,17,88.825,88.925,88.7,88.7,74
20091001|2009-04-17 13:30,17,88.85,88.85,88.6,88.6,12
20091001|2009-04-20 09:00,20,88.6,88.6,87.5,87.675,273
20091001|2009-04-20 09:30,20,87.675,87.675,87,87.05,245
20091001|2009-04-20 10:00,20,87.15,87.375,87.075,87.35,18
20091001|2009-04-20 10:30,20,87.4,87.4,87.325,87.325,11
20091001|2009-04-20 11:00,20,87.275,87.4,87.225,87.4,37
20091001|2009-04-20 11:30,20,87.325,87.325,87.25,87.3,41
20091001|2009-04-20 12:00,20,87.3,87.3,87.05,87.05,31
20091001|2009-04-20 12:30,20,87,87.2,87,87.15,26
20091001|2009-04-20 13:00,20,87.225,87.225,87.15,87.175,15
20091001|2009-04-20 13:30,20,87.2,87.2,87.15,87.15,26
20091001|2009-04-20 14:00,20,87.3,87.3,87.3,87.3,1
20091001|2009-04-20 15:00,20,87.25,87.35,87.25,87.35,8
20091001|2009-04-20 18:00,21,87.4,87.45,87.4,87.45,6
20091001|2009-04-20 19:00,21,87.45,87.45,87.45,87.45,4
20091001|2009-04-20 19:30,21,87.45,87.45,87.45,87.45,3
20091001|2009-04-20 21:00,21,87.5,87.5,87.5,87.5,1
20091001|2009-04-20 21:30,21,87.5,87.5,87.5,87.5,1
20091001|2009-04-20 22:30,21,87.675,87.675,87.675,87.675,1
20091001|2009-04-21 05:30,21,87.6,87.6,87.5,87.5,5
20091001|2009-04-21 06:00,21,87.45,87.45,87.45,87.45,5
20091001|2009-04-21 07:30,21,87.45,87.45,87.45,87.45,5
20091001|2009-04-21 08:00,21,87.375,87.375,87.325,87.35,25
20091001|2009-04-21 08:30,21,87.35,87.5,87.2,87.425,44
20091001|2009-04-21 09:00,21,87.45,87.525,87.25,87.45,143
20091001|2009-04-21 09:30,21,87.5,87.725,87.45,87.65,222
20091001|2009-04-21 10:00,21,87.65,87.7,87.6,87.6,55
20091001|2009-04-21 10:30,21,87.6,87.75,87.6,87.75,34
20091001|2009-04-21 11:00,21,87.65,87.65,87.65,87.65,4
20091001|2009-04-21 11:30,21,87.7,87.725,87.7,87.725,12
20091001|2009-04-21 12:00,21,87.7,87.75,87.6,87.6,47
20091001|2009-04-21 12:30,21,87.6,87.75,87.6,87.75,16
20091001|2009-04-21 13:00,21,87.7,87.7,87.7,87.7,1
20091001|2009-04-21 14:00,21,87.75,87.8,87.75,87.8,91
20091001|2009-04-21 14:30,21,87.8,87.8,87.8,87.8,12
20091001|2009-04-21 19:30,22,87.825,87.825,87.825,87.825,2
20091001|2009-04-22 05:00,22,87.85,87.85,87.85,87.85,1
20091001|2009-04-22 07:00,22,87.75,87.75,87.75,87.75,1
20091001|2009-04-22 07:30,22,87.65,87.65,87.65,87.65,2
20091001|2009-04-22 08:00,22,87.65,87.65,87.65,87.65,5
20091001|2009-04-22 08:30,22,87.7,87.725,87.6,87.6,9
20091001|2009-04-22 09:00,22,87.65,87.7,87.5,87.7,25
20091001|2009-04-22 09:30,22,87.625,87.625,87.45,87.55,153
20091001|2009-04-22 10:00,22,87.5,87.5,87.45,87.5,63
20091001|2009-04-22 10:30,22,87.475,87.675,87.475,87.65,33
20091001|2009-04-22 11:00,22,87.65,87.85,87.65,87.775,160
20091001|2009-04-22 11:30,22,87.7,87.7,87.55,87.7,48
20091001|2009-04-22 12:00,22,87.725,87.725,87.6,87.6,10
20091001|2009-04-22 12:30,22,87.675,87.675,87.65,87.65,8
20091001|2009-04-22 13:00,22,87.5,87.575,87.5,87.525,32
20091001|2009-04-22 13:30,22,87.55,87.55,87.55,87.55,9
20091001|2009-04-22 14:30,22,87.475,87.475,87.475,87.475,8
20091001|2009-04-22 15:00,22,87.45,87.45,87.325,87.325,24
20091001|2009-04-22 15:30,22,87.3,87.3,87.3,87.3,11
20091001|2009-04-22 18:00,23,87.225,87.225,87.225,87.225,2
20091001|2009-04-22 19:30,23,87.225,87.225,87.225,87.225,1
20091001|2009-04-22 21:30,23,87.3,87.35,87.3,87.35,8
20091001|2009-04-23 00:00,23,87.225,87.225,87.225,87.225,3
20091001|2009-04-23 06:00,23,87.35,87.425,87.35,87.425,6
20091001|2009-04-23 07:30,23,87.45,87.45,87.45,87.45,1
20091001|2009-04-23 08:00,23,87.45,87.45,87.45,87.45,2
20091001|2009-04-23 08:30,23,87.425,87.425,87.425,87.425,2
20091001|2009-04-23 09:00,23,87.4,87.9,87.3,87.9,138
20091001|2009-04-23 09:30,23,87.9,88.125,87.875,88.125,80
20091001|2009-04-23 10:00,23,88.1,88.25,87.825,87.9,44
20091001|2009-04-23 10:30,23,88,88.075,87.95,88,13
20091001|2009-04-23 11:00,23,87.875,87.875,87.85,87.85,2
20091001|2009-04-23 11:30,23,87.85,87.85,87.675,87.675,8
20091001|2009-04-23 12:00,23,87.575,87.775,87.425,87.775,62
20091001|2009-04-23 12:30,23,87.55,87.775,87.55,87.75,71
20091001|2009-04-23 13:00,23,87.8,87.85,87.65,87.85,34
20091001|2009-04-23 13:30,23,87.8,87.8,87.775,87.775,7
20091001|2009-04-23 14:00,23,87.75,87.825,87.75,87.825,4
20091001|2009-04-23 14:30,23,87.7,87.7,87.7,87.7,1
20091001|2009-04-23 15:30,23,87.725,87.725,87.725,87.725,1
20091001|2009-04-24 05:30,24,87.75,87.75,87.75,87.75,17
20091001|2009-04-24 06:30,24,87.75,87.75,87.75,87.75,11
20091001|2009-04-24 07:00,24,87.675,87.7,87.675,87.7,8
20091001|2009-04-24 07:30,24,87.7,87.7,87.625,87.675,49
20091001|2009-04-24 08:00,24,87.7,87.75,87.7,87.75,106
20091001|2009-04-24 08:30,24,87.75,87.85,87.725,87.825,19
20091001|2009-04-24 09:00,24,87.7,87.775,87.55,87.725,116
20091001|2009-04-24 09:30,24,87.625,87.9,87.625,87.85,16
20091001|2009-04-24 10:00,24,87.825,87.85,87.55,87.6,60
20091001|2009-04-24 10:30,24,87.525,87.55,87.3,87.3,65
20091001|2009-04-24 11:00,24,87.275,87.275,87.1,87.2,90
20091001|2009-04-24 11:30,24,87.3,87.55,87.3,87.525,33
20091001|2009-04-24 12:00,24,87.425,87.45,87.3,87.375,27
20091001|2009-04-24 12:30,24,87.325,87.425,87.225,87.325,86
20091001|2009-04-24 13:00,24,87.45,87.45,87.075,87.075,68
20091001|2009-04-24 13:30,24,87.025,87.05,87,87,44
20091001|2009-04-27 09:00,27,86.525,86.55,85.875,86.35,196
20091001|2009-04-27 09:30,27,86.425,87.25,86.425,86.95,230
20091001|2009-04-27 10:00,27,87,87.2,86.825,86.9,84
20091001|2009-04-27 10:30,27,87,87,87,87,2
20091001|2009-04-27 11:00,27,87.05,87.05,86.775,87.025,23
20091001|2009-04-27 11:30,27,86.875,86.875,86.625,86.65,41
20091001|2009-04-27 12:00,27,86.6,86.7,86.35,86.375,176
20091001|2009-04-27 12:30,27,86.4,86.675,86.175,86.25,115
20091001|2009-04-27 13:00,27,86.25,86.3,86.05,86.225,72
20091001|2009-04-27 13:30,27,86.2,86.2,86.15,86.175,26
20091001|2009-04-27 14:00,27,86.175,86.175,86.175,86.175,76
20091001|2009-04-27 14:30,27,86.225,86.225,86.225,86.225,2
20091001|2009-04-27 15:30,27,86.125,86.2,86.125,86.2,7
20091001|2009-04-27 18:00,28,86.55,86.6,86.55,86.6,5
20091001|2009-04-27 18:30,28,86.5,86.5,86.5,86.5,1
20091001|2009-04-27 21:30,28,86.4,86.4,86.4,86.4,1
20091001|2009-04-27 23:30,28,86.375,86.375,86.375,86.375,3
20091001|2009-04-28 06:30,28,86.25,86.25,86.25,86.25,2
20091001|2009-04-28 07:30,28,86.175,86.2,86.15,86.2,35
20091001|2009-04-28 08:00,28,86.2,86.25,86.2,86.25,19
20091001|2009-04-28 08:30,28,86.2,86.35,86.2,86.3,109
20091001|2009-04-28 09:00,28,86.35,86.7,86.35,86.45,79
20091001|2009-04-28 09:30,28,86.45,86.575,86.425,86.5,41
20091001|2009-04-28 10:00,28,86.375,86.375,86.1,86.25,90
20091001|2009-04-28 10:30,28,86.2,86.3,86.2,86.2,9
20091001|2009-04-28 11:00,28,86.1,86.35,85.925,86.35,85
20091001|2009-04-28 11:30,28,86.25,86.3,86.175,86.25,21
20091001|2009-04-28 12:00,28,86.3,86.4,86.2,86.3,44
20091001|2009-04-28 12:30,28,86.375,86.4,86.05,86.2,133
20091001|2009-04-28 13:00,28,86.1,86.2,86,86.1,47
20091001|2009-04-28 13:30,28,86.1,86.125,86,86,37
20091001|2009-04-28 14:00,28,86.025,86.025,86,86,18
20091001|2009-04-28 15:30,28,86,86,86,86,1
20091001|2009-04-29 04:30,29,86.05,86.05,86.05,86.05,1
20091001|2009-04-29 05:00,29,86.05,86.05,86.05,86.05,2
20091001|2009-04-29 05:30,29,86.05,86.05,86.05,86.05,3
20091001|2009-04-29 06:30,29,86.05,86.125,86.05,86.1,21
20091001|2009-04-29 07:00,29,86.175,86.175,86.175,86.175,7
20091001|2009-04-29 07:30,29,86.175,86.175,86.175,86.175,13
20091001|2009-04-29 08:00,29,86.25,86.25,86.175,86.2,3
20091001|2009-04-29 08:30,29,86.2,86.3,86.2,86.3,47
20091001|2009-04-29 09:00,29,86.3,86.675,86.25,86.625,149
20091001|2009-04-29 09:30,29,86.65,86.65,86.4,86.5,117
20091001|2009-04-29 10:00,29,86.525,86.575,86.5,86.575,8
20091001|2009-04-29 10:30,29,86.6,86.675,86.55,86.675,35
20091001|2009-04-29 11:00,29,86.65,86.975,86.65,86.925,177
20091001|2009-04-29 11:30,29,86.9,87,86.85,86.85,55
20091001|2009-04-29 12:00,29,86.8,86.925,86.75,86.9,14
20091001|2009-04-29 12:30,29,86.775,86.95,86.75,86.95,79
20091001|2009-04-29 13:00,29,86.975,87.175,86.95,87.125,66
20091001|2009-04-29 13:30,29,87.15,87.15,87.15,87.15,15
20091001|2009-04-29 14:30,29,87.1,87.1,87.1,87.1,2
20091001|2009-04-29 15:00,29,87,87,87,87,1
20091001|2009-04-29 15:30,29,87.1,87.1,87.1,87.1,9
20091001|2009-04-29 20:30,30,86.9,86.9,86.9,86.9,1
20091001|2009-04-29 21:30,30,86.85,86.85,86.85,86.85,2
20091001|2009-04-29 22:00,30,86.85,86.85,86.85,86.85,2
20091001|2009-04-30 00:30,30,86.85,86.85,86.85,86.85,2
20091001|2009-04-30 06:00,30,86.975,86.975,86.975,86.975,3
20091001|2009-04-30 07:30,30,87.1,87.1,86.975,86.975,2
20091001|2009-04-30 08:00,30,86.975,87.175,86.975,87.025,12
20091001|2009-04-30 08:30,30,87.025,87.025,86.95,87,31
20091001|2009-04-30 09:00,30,87,87.2,86.575,86.575,148
20091001|2009-04-30 09:30,30,86.625,86.675,86.2,86.4,318
20091001|2009-04-30 10:00,30,86.45,86.475,86.2,86.425,28
20091001|2009-04-30 10:30,30,86.4,86.4,86.075,86.075,35
20091001|2009-04-30 11:00,30,86.1,86.4,86.1,86.325,32
20091001|2009-04-30 11:30,30,86.3,86.4,86.25,86.3,28
20091001|2009-04-30 12:00,30,86.3,86.3,86.125,86.125,15
20091001|2009-04-30 12:30,30,86.2,86.6,86.175,86.6,87
20091001|2009-04-30 13:00,30,86.6,86.6,86.25,86.25,96
20091001|2009-04-30 13:30,30,86.2,86.3,86.2,86.3,2
20091001|2009-04-30 14:00,30,86.15,86.15,86.1,86.15,17
20091001|2009-04-30 14:30,30,86.175,86.175,86.175,86.175,2
20091001|2009-04-30 15:00,30,86.125,86.125,86.075,86.075,28
20091001|2009-04-30 15:30,30,85.975,85.975,85.925,85.925,10
20091001|2009-04-30 17:30,1,86,86,86,86,10
20091001|2009-05-01 04:30,1,86.3,86.3,86.3,86.3,1
20091001|2009-05-01 06:30,1,86.25,86.25,86.25,86.25,6
20091001|2009-05-01 07:00,1,86.25,86.3,86.25,86.3,44
20091001|2009-05-01 07:30,1,86.3,86.375,86.3,86.375,33
20091001|2009-05-01 08:00,1,86.375,86.375,86.3,86.375,16
20091001|2009-05-01 08:30,1,86.375,86.375,86.25,86.3,23
20091001|2009-05-01 09:00,1,86.325,86.525,86.2,86.5,171
20091001|2009-05-01 09:30,1,86.475,86.55,86.4,86.55,101
20091001|2009-05-01 10:00,1,86.55,86.75,86.55,86.725,88
20091001|2009-05-01 10:30,1,86.75,86.775,86.65,86.725,119
20091001|2009-05-01 11:00,1,86.65,86.75,86.65,86.75,67
20091001|2009-05-01 11:30,1,86.7,86.775,86.675,86.7,53
20091001|2009-05-01 12:00,1,86.65,86.65,86.325,86.475,62
20091001|2009-05-01 12:30,1,86.4,86.45,86.2,86.35,60
20091001|2009-05-01 13:00,1,86.3,86.55,86.3,86.475,23
20091001|2009-05-01 13:30,1,86.475,86.5,86.425,86.425,82
20091001|2009-05-04 09:00,4,86.25,86.55,86.1,86.35,109
20091001|2009-05-04 09:30,4,86.4,86.575,86.4,86.575,84
20091001|2009-05-04 10:00,4,86.6,86.825,86.575,86.575,105
20091001|2009-05-04 10:30,4,86.6,86.6,86.45,86.5,57
20091001|2009-05-04 11:00,4,86.45,86.475,86.425,86.45,8
20091001|2009-05-04 11:30,4,86.475,86.6,86.475,86.5,16
20091001|2009-05-04 12:00,4,86.475,86.525,86.475,86.525,3
20091001|2009-05-04 12:30,4,86.5,86.5,86.375,86.5,70
20091001|2009-05-04 13:00,4,86.475,86.525,86.475,86.5,58
20091001|2009-05-04 13:30,4,86.5,86.525,86.45,86.45,37
20091001|2009-05-04 14:00,4,86.425,86.525,86.425,86.525,18
20091001|2009-05-04 14:30,4,86.5,86.5,86.5,86.5,17
20091001|2009-05-04 15:00,4,86.5,86.525,86.5,86.525,17
20091001|2009-05-04 15:30,4,86.425,86.425,86.375,86.375,9
20091001|2009-05-04 21:30,5,86.575,86.6,86.575,86.6,4
20091001|2009-05-04 22:30,5,86.6,86.6,86.6,86.6,21
20091001|2009-05-05 03:30,5,86.55,86.55,86.55,86.55,4
20091001|2009-05-05 06:00,5,86.5,86.5,86.5,86.5,1
20091001|2009-05-05 06:30,5,86.4,86.425,86.4,86.425,10
20091001|2009-05-05 07:30,5,86.5,86.55,86.5,86.55,19
20091001|2009-05-05 08:00,5,86.6,86.85,86.6,86.65,29
20091001|2009-05-05 08:30,5,86.7,86.8,86.65,86.8,7
20091001|2009-05-05 09:00,5,86.85,86.85,86.725,86.825,271
20091001|2009-05-05 09:30,5,86.775,86.85,86.725,86.75,72
20091001|2009-05-05 10:00,5,86.75,86.8,86.7,86.75,46
20091001|2009-05-05 10:30,5,86.775,86.775,86.7,86.725,112
20091001|2009-05-05 11:00,5,86.65,86.7,86.65,86.65,28
20091001|2009-05-05 11:30,5,86.65,86.7,86.65,86.675,74
20091001|2009-05-05 12:00,5,86.675,86.7,86.65,86.675,59
20091001|2009-05-05 12:30,5,86.7,86.75,86.625,86.625,116
20091001|2009-05-05 13:00,5,86.625,86.7,86.625,86.625,146
20091001|2009-05-05 13:30,5,86.675,86.675,86.675,86.675,7
20091001|2009-05-05 14:00,5,86.7,86.7,86.7,86.7,3
20091001|2009-05-05 14:30,5,86.7,86.8,86.7,86.8,16
20091001|2009-05-05 17:00,6,86.85,86.85,86.85,86.85,4
20091001|2009-05-05 17:30,6,86.85,86.85,86.85,86.85,1
20091001|2009-05-05 18:00,6,86.85,86.85,86.85,86.85,1
20091001|2009-05-05 21:30,6,86.7,86.7,86.65,86.65,14
20091001|2009-05-06 05:30,6,86.75,86.75,86.75,86.75,1
20091001|2009-05-06 06:00,6,86.75,86.75,86.75,86.75,15
20091001|2009-05-06 06:30,6,86.8,86.8,86.8,86.8,1
20091001|2009-05-06 07:00,6,86.8,86.825,86.8,86.825,15
20091001|2009-05-06 07:30,6,86.8,87.175,86.8,87.175,51
20091001|2009-05-06 08:00,6,87.175,87.325,87.15,87.225,117
20091001|2009-05-06 08:30,6,87.225,87.3,87.125,87.275,80
20091001|2009-05-06 09:00,6,87.3,87.375,87.15,87.325,205
20091001|2009-05-06 09:30,6,87.35,87.35,87.2,87.2,84
20091001|2009-05-06 10:00,6,87.2,87.25,87.1,87.1,116
20091001|2009-05-06 10:30,6,87.075,87.1,87,87.1,140
20091001|2009-05-06 11:00,6,87.075,87.15,87.075,87.075,151
20091001|2009-05-06 11:30,6,87.05,87.05,86.825,86.95,236
20091001|2009-05-06 12:00,6,86.95,86.95,86.675,86.8,117
20091001|2009-05-06 12:30,6,86.775,87,86.725,86.8,135
20091001|2009-05-06 13:00,6,86.825,86.95,86.8,86.95,91
20091001|2009-05-06 13:30,6,86.975,86.975,86.925,86.925,8
20091001|2009-05-06 14:00,6,86.925,86.925,86.925,86.925,91
20091001|2009-05-06 14:30,6,86.9,86.9,86.875,86.875,6
20091001|2009-05-06 15:00,6,86.9,87,86.9,86.975,54
20091001|2009-05-07 03:30,7,86.875,86.875,86.875,86.875,7
20091001|2009-05-07 04:30,7,86.8,86.8,86.8,86.8,1
20091001|2009-05-07 05:00,7,86.8,86.8,86.8,86.8,8
20091001|2009-05-07 05:30,7,86.8,86.9,86.8,86.9,12
20091001|2009-05-07 06:00,7,86.9,86.925,86.9,86.925,28
20091001|2009-05-07 07:00,7,87.125,87.15,87.1,87.1,15
20091001|2009-05-07 07:30,7,87,87,87,87,10
20091001|2009-05-07 08:00,7,87,87.05,87,87.025,39
20091001|2009-05-07 08:30,7,87.025,87.05,86.975,87.025,68
20091001|2009-05-07 09:00,7,87.05,87.05,86.3,86.375,379
20091001|2009-05-07 09:30,7,86.325,86.55,86.275,86.475,252
20091001|2009-05-07 10:00,7,86.5,86.575,86.375,86.425,199
20091001|2009-05-07 10:30,7,86.425,86.525,86.425,86.5,79
20091001|2009-05-07 11:00,7,86.5,86.5,86.25,86.3,120
20091001|2009-05-07 11:30,7,86.3,86.6,86.15,86.55,181
20091001|2009-05-07 12:00,7,86.55,86.95,86.55,86.9,249
20091001|2009-05-07 12:30,7,87,87.175,86.725,87.1,371
20091001|2009-05-07 13:00,7,86.95,87.175,86.95,87.125,466
20091001|2009-05-07 13:30,7,87.1,87.15,87,87.1,70
20091001|2009-05-07 14:00,7,87.025,87.15,87.025,87.15,17
20091001|2009-05-07 14:30,7,87.125,87.125,87.125,87.125,3
20091001|2009-05-07 15:00,7,87.15,87.15,87.15,87.15,3
20091001|2009-05-07 15:30,7,87.15,87.15,87.15,87.15,3
20091001|2009-05-07 17:00,8,87.2,87.2,87.2,87.2,6
20091001|2009-05-07 19:30,8,87.15,87.15,87.15,87.15,1
20091001|2009-05-07 21:00,8,87.175,87.175,87.175,87.175,1
20091001|2009-05-07 23:00,8,87.25,87.25,87.25,87.25,9
20091001|2009-05-08 04:00,8,87.2,87.2,87.2,87.2,5
20091001|2009-05-08 05:00,8,87.3,87.3,87.3,87.3,3
20091001|2009-05-08 06:00,8,87.3,87.3,87.3,87.3,3
20091001|2009-05-08 06:30,8,87.4,87.4,87.4,87.4,3
20091001|2009-05-08 07:00,8,87.4,87.5,87.4,87.5,12
20091001|2009-05-08 07:30,8,87.4,87.5,87.4,87.5,15
20091001|2009-05-08 08:00,8,87.5,87.55,87.45,87.525,74
20091001|2009-05-08 08:30,8,87.6,87.675,87.55,87.55,64
20091001|2009-05-08 09:00,8,87.65,87.95,87.55,87.55,332
20091001|2009-05-08 09:30,8,87.55,87.65,87.525,87.6,85
20091001|2009-05-08 10:00,8,87.675,87.875,87.675,87.85,229
20091001|2009-05-08 10:30,8,87.775,87.875,87.725,87.825,123
20091001|2009-05-08 11:00,8,87.825,88,87.825,88,156
20091001|2009-05-08 11:30,8,88,88.025,87.925,88.025,82
20091001|2009-05-08 12:00,8,88,88.125,87.95,88,95
20091001|2009-05-08 12:30,8,88,88,87.8,87.95,157
20091001|2009-05-08 13:00,8,88,88.15,87.975,88.1,169
20091001|2009-05-08 13:30,8,88.1,88.15,88.025,88.025,36
20091001|2009-05-11 09:00,11,87.4,87.95,87.4,87.85,220
20091001|2009-05-11 09:30,11,87.85,88.25,87.8,88.15,283
20091001|2009-05-11 10:00,11,88.125,88.5,88.1,88.5,322
20091001|2009-05-11 10:30,11,88.5,88.55,88.3,88.375,114
20091001|2009-05-11 11:00,11,88.35,88.35,88.3,88.325,10
20091001|2009-05-11 11:30,11,88.35,88.4,88.3,88.375,43
20091001|2009-05-11 12:00,11,88.4,88.5,88.4,88.475,67
20091001|2009-05-11 12:30,11,88.525,88.75,88.45,88.65,371
20091001|2009-05-11 13:00,11,88.65,88.7,88.6,88.675,197
20091001|2009-05-11 13:30,11,88.65,88.65,88.65,88.65,10
20091001|2009-05-11 14:00,11,88.625,88.625,88.6,88.6,11
20091001|2009-05-11 14:30,11,88.6,88.6,88.6,88.6,2
20091001|2009-05-11 15:00,11,88.6,88.6,88.525,88.575,14
20091001|2009-05-11 15:30,11,88.575,88.625,88.575,88.625,6
20091001|2009-05-11 17:00,12,88.5,88.5,88.5,88.5,4
20091001|2009-05-11 20:00,12,88.6,88.6,88.6,88.6,2
20091001|2009-05-11 21:00,12,88.6,88.6,88.6,88.6,3
20091001|2009-05-11 21:30,12,88.625,88.625,88.625,88.625,2
20091001|2009-05-11 22:30,12,88.675,88.675,88.675,88.675,2
20091001|2009-05-11 23:00,12,88.7,88.7,88.7,88.7,2
20091001|2009-05-12 00:30,12,88.65,88.65,88.65,88.65,1
20091001|2009-05-12 02:30,12,88.65,88.65,88.65,88.65,5
20091001|2009-05-12 05:00,12,88.75,88.8,88.75,88.8,20
20091001|2009-05-12 06:30,12,88.85,88.9,88.85,88.9,5
20091001|2009-05-12 07:00,12,88.925,89,88.925,88.95,15
20091001|2009-05-12 07:30,12,89,89.075,89,89.025,98
20091001|2009-05-12 08:00,12,89,89.125,89,89.125,31
20091001|2009-05-12 08:30,12,89.125,89.2,89.025,89.05,142
20091001|2009-05-12 09:00,12,89.075,89.35,89.025,89.3,462
20091001|2009-05-12 09:30,12,89.275,89.275,88.875,88.875,133
20091001|2009-05-12 10:00,12,88.9,88.95,88.8,88.85,33
20091001|2009-05-12 10:30,12,88.775,88.775,88.55,88.55,176
20091001|2009-05-12 11:00,12,88.65,88.75,88.525,88.55,103
20091001|2009-05-12 11:30,12,88.575,88.6,88.5,88.575,119
20091001|2009-05-12 12:00,12,88.575,88.75,88.575,88.725,51
20091001|2009-05-12 12:30,12,88.725,88.75,88.55,88.6,104
20091001|2009-05-12 13:00,12,88.65,88.775,88.575,88.775,186
20091001|2009-05-12 13:30,12,88.775,88.775,88.7,88.7,3
20091001|2009-05-12 14:00,12,88.8,88.8,88.8,88.8,10
20091001|2009-05-12 14:30,12,88.825,88.85,88.825,88.85,22
20091001|2009-05-12 15:00,12,88.875,88.875,88.875,88.875,7
20091001|2009-05-12 15:30,12,88.85,88.875,88.725,88.725,10
20091001|2009-05-12 17:30,13,88.85,88.875,88.85,88.875,6
20091001|2009-05-12 18:00,13,88.9,88.9,88.9,88.9,15
20091001|2009-05-12 19:30,13,88.875,88.9,88.875,88.9,6
20091001|2009-05-12 21:00,13,88.925,88.925,88.925,88.925,10
20091001|2009-05-12 21:30,13,88.75,88.75,88.7,88.7,16
20091001|2009-05-12 23:00,13,88.95,88.95,88.95,88.95,1
20091001|2009-05-12 23:30,13,88.95,88.95,88.95,88.95,1
20091001|2009-05-13 04:30,13,88.775,88.775,88.75,88.75,3
20091001|2009-05-13 07:00,13,88.8,88.8,88.7,88.7,39
20091001|2009-05-13 07:30,13,88.7,88.7,88.7,88.7,19
20091001|2009-05-13 08:00,13,88.7,88.7,88.65,88.65,85
20091001|2009-05-13 08:30,13,88.675,88.675,88.5,88.575,102
20091001|2009-05-13 09:00,13,88.575,88.575,87.85,88.175,246
20091001|2009-05-13 09:30,13,88.2,88.475,88.175,88.45,390
20091001|2009-05-13 10:00,13,88.4,88.575,88.25,88.55,171
20091001|2009-05-13 10:30,13,88.45,88.475,88.35,88.475,48
20091001|2009-05-13 11:00,13,88.45,88.775,88.45,88.5,211
20091001|2009-05-13 11:30,13,88.55,88.6,88.3,88.3,91
20091001|2009-05-13 12:00,13,88.275,88.275,88.05,88.1,172
20091001|2009-05-13 12:30,13,88.15,88.275,88.025,88.275,155
20091001|2009-05-13 13:00,13,88.275,88.275,88.2,88.25,126
20091001|2009-05-13 13:30,13,88.225,88.225,88.225,88.225,2
20091001|2009-05-13 14:30,13,88.2,88.2,88.2,88.2,7
20091001|2009-05-13 17:00,14,88.275,88.375,88.275,88.375,5
20091001|2009-05-13 19:00,14,88.325,88.325,88.325,88.325,1
20091001|2009-05-13 19:30,14,88.3,88.3,88.3,88.3,1
20091001|2009-05-13 20:30,14,88.3,88.3,88.3,88.3,2
20091001|2009-05-13 23:30,14,88.275,88.275,88.275,88.275,4
20091001|2009-05-14 07:30,14,88.375,88.375,88.275,88.3,7
20091001|2009-05-14 08:00,14,88.3,88.4,88.225,88.4,22
20091001|2009-05-14 08:30,14,88.5,88.525,88.275,88.4,79
20091001|2009-05-14 09:00,14,88.4,88.65,88.3,88.45,149
20091001|2009-05-14 09:30,14,88.45,88.55,88.375,88.475,128
20091001|2009-05-14 10:00,14,88.5,88.625,88.45,88.55,173
20091001|2009-05-14 10:30,14,88.55,88.65,88.5,88.6,65
20091001|2009-05-14 11:00,14,88.625,88.675,88.375,88.65,82
20091001|2009-05-14 11:30,14,88.65,88.65,88.25,88.25,49
20091001|2009-05-14 12:00,14,88.175,88.5,88.1,88.4,66
20091001|2009-05-14 12:30,14,88.4,88.5,88.2,88.3,73
20091001|2009-05-14 13:00,14,88.4,88.45,88.3,88.45,48
20091001|2009-05-14 13:30,14,88.475,88.475,88.475,88.475,3
20091001|2009-05-14 14:00,14,88.475,88.475,88.425,88.45,5
20091001|2009-05-14 15:30,14,88.45,88.45,88.45,88.45,3
20091001|2009-05-14 17:00,15,88.5,88.5,88.5,88.5,2
20091001|2009-05-14 21:00,15,88.5,88.5,88.5,88.5,18
20091001|2009-05-14 23:30,15,88.625,88.625,88.625,88.625,1
20091001|2009-05-15 00:30,15,88.65,88.65,88.65,88.65,1
20091001|2009-05-15 03:00,15,88.55,88.55,88.55,88.55,1
20091001|2009-05-15 03:30,15,88.5,88.5,88.5,88.5,3
20091001|2009-05-15 05:30,15,88.425,88.425,88.4,88.4,31
20091001|2009-05-15 06:00,15,88.4,88.4,88.4,88.4,21
20091001|2009-05-15 07:00,15,88.35,88.35,88.275,88.275,59
20091001|2009-05-15 07:30,15,88.35,88.35,88.35,88.35,1
20091001|2009-05-15 08:00,15,88.375,88.375,88.35,88.35,2
20091001|2009-05-15 08:30,15,88.5,88.55,88.5,88.55,16
20091001|2009-05-15 09:00,15,88.55,88.6,88.275,88.4,177
20091001|2009-05-15 09:30,15,88.45,88.6,88.45,88.5,185
20091001|2009-05-15 10:00,15,88.5,88.5,88.275,88.3,121
20091001|2009-05-15 10:30,15,88.275,88.325,88.25,88.3,55
20091001|2009-05-15 11:00,15,88.25,88.25,87.8,87.925,220
20091001|2009-05-15 11:30,15,88,88.05,87.75,87.75,165
20091001|2009-05-15 12:00,15,87.75,87.975,87.75,87.975,32
20091001|2009-05-15 12:30,15,87.95,88.125,87.95,88,108
20091001|2009-05-15 13:00,15,88.025,88.125,87.975,88,30
20091001|2009-05-15 13:30,15,88.1,88.1,88,88,23
20091001|2009-05-18 09:00,18,88.05,88.425,88.025,88.25,164
20091001|2009-05-18 09:30,18,88.25,88.35,88.1,88.3,78
20091001|2009-05-18 10:00,18,88.25,88.5,88.25,88.325,108
20091001|2009-05-18 10:30,18,88.325,88.5,88.325,88.5,102
20091001|2009-05-18 11:00,18,88.5,88.525,88.475,88.525,44
20091001|2009-05-18 11:30,18,88.525,88.575,88.475,88.575,50
20091001|2009-05-18 12:00,18,88.575,88.6,88.425,88.425,30
20091001|2009-05-18 12:30,18,88.425,88.55,88.4,88.55,43
20091001|2009-05-18 13:00,18,88.55,88.675,88.55,88.675,85
20091001|2009-05-18 14:00,18,88.65,88.65,88.575,88.575,16
20091001|2009-05-18 14:30,18,88.6,88.65,88.575,88.65,5
20091001|2009-05-18 15:00,18,88.65,88.7,88.6,88.6,20
20091001|2009-05-18 17:00,19,88.55,88.55,88.55,88.55,5
20091001|2009-05-18 18:00,19,88.55,88.55,88.5,88.5,4
20091001|2009-05-18 19:00,19,88.5,88.5,88.475,88.475,6
20091001|2009-05-18 19:30,19,88.55,88.55,88.55,88.55,1
20091001|2009-05-18 20:30,19,88.475,88.475,88.475,88.475,1
20091001|2009-05-18 21:00,19,88.475,88.475,88.475,88.475,1
20091001|2009-05-18 22:00,19,88.5,88.55,88.5,88.55,3
20091001|2009-05-18 22:30,19,88.55,88.55,88.55,88.55,1
20091001|2009-05-19 05:30,19,88.7,88.7,88.7,88.7,6
20091001|2009-05-19 06:00,19,88.7,88.7,88.7,88.7,8
20091001|2009-05-19 06:30,19,88.7,88.7,88.7,88.7,6
20091001|2009-05-19 07:30,19,88.65,88.85,88.65,88.85,40
20091001|2009-05-19 08:00,19,88.65,88.75,88.65,88.75,22
20091001|2009-05-19 08:30,19,88.75,88.75,88.7,88.7,43
20091001|2009-05-19 09:00,19,88.7,88.825,88.45,88.825,207
20091001|2009-05-19 09:30,19,88.75,88.925,88.75,88.8,192
20091001|2009-05-19 10:00,19,88.875,88.875,88.775,88.8,57
20091001|2009-05-19 10:30,19,88.85,88.875,88.675,88.75,76
20091001|2009-05-19 11:00,19,88.75,88.9,88.75,88.9,130
20091001|2009-05-19 11:30,19,88.9,88.9,88.5,88.5,391
20091001|2009-05-19 12:00,19,88.45,88.5,88.125,88.5,258
20091001|2009-05-19 12:30,19,88.45,88.6,88.35,88.55,152
20091001|2009-05-19 13:00,19,88.6,88.625,88.55,88.625,65
20091001|2009-05-19 13:30,19,88.625,88.625,88.625,88.625,7
20091001|2009-05-19 14:00,19,88.625,88.625,88.525,88.6,10
20091001|2009-05-19 14:30,19,88.5,88.6,88.5,88.5,15
20091001|2009-05-19 15:00,19,88.6,88.6,88.5,88.5,17
20091001|2009-05-19 15:30,19,88.525,88.525,88.45,88.45,24
20091001|2009-05-19 18:30,20,88.55,88.55,88.55,88.55,1
20091001|2009-05-19 19:30,20,88.575,88.575,88.5,88.5,4
20091001|2009-05-19 20:00,20,88.5,88.625,88.5,88.625,4
20091001|2009-05-19 20:30,20,88.5,88.5,88.5,88.5,1
20091001|2009-05-19 22:00,20,88.65,88.65,88.65,88.65,5
20091001|2009-05-20 07:30,20,88.8,88.8,88.8,88.8,10
20091001|2009-05-20 08:00,20,88.85,88.85,88.85,88.85,1
20091001|2009-05-20 08:30,20,88.85,89,88.825,88.975,25
20091001|2009-05-20 09:00,20,89,89.075,88.725,88.775,278
20091001|2009-05-20 09:30,20,88.775,88.85,88.7,88.7,110
20091001|2009-05-20 10:00,20,88.725,88.725,88.5,88.5,113
20091001|2009-05-20 10:30,20,88.55,88.55,88.2,88.3,476
20091001|2009-05-20 11:00,20,88.25,88.375,88.225,88.375,30
20091001|2009-05-20 11:30,20,88.35,88.4,88.35,88.4,23
20091001|2009-05-20 12:00,20,88.35,88.4,88.275,88.35,67
20091001|2009-05-20 12:30,20,88.375,88.55,88.325,88.55,67
20091001|2009-05-20 13:00,20,88.575,88.625,88.5,88.525,38
20091001|2009-05-20 14:00,20,88.5,88.55,88.5,88.55,69
20091001|2009-05-20 15:00,20,88.475,88.55,88.425,88.425,17
20091001|2009-05-20 19:30,21,88.45,88.45,88.425,88.425,2
20091001|2009-05-20 22:00,21,88.425,88.425,88.425,88.425,1
20091001|2009-05-21 04:00,21,88.425,88.5,88.425,88.5,5
20091001|2009-05-21 05:30,21,88.375,88.375,88.375,88.375,1
20091001|2009-05-21 07:00,21,88.475,88.475,88.325,88.325,4
20091001|2009-05-21 07:30,21,88.4,88.425,88.325,88.325,6
20091001|2009-05-21 08:00,21,88.575,88.575,88.475,88.55,23
20091001|2009-05-21 08:30,21,88.275,88.3,88.25,88.3,33
20091001|2009-05-21 09:00,21,88.3,88.3,88.1,88.125,260
20091001|2009-05-21 09:30,21,88.1,88.35,88.1,88.275,87
20091001|2009-05-21 10:00,21,88.2,88.3,88.175,88.275,66
20091001|2009-05-21 10:30,21,88.275,88.3,88.175,88.25,65
20091001|2009-05-21 11:00,21,88.25,88.375,88.25,88.3,27
20091001|2009-05-21 11:30,21,88.35,88.475,88.3,88.475,101
20091001|2009-05-21 12:00,21,88.475,88.775,88.475,88.7,294
20091001|2009-05-21 12:30,21,88.675,88.8,88.575,88.725,247
20091001|2009-05-21 13:00,21,88.8,88.825,88.7,88.7,44
20091001|2009-05-21 13:30,21,88.7,88.725,88.65,88.725,23
20091001|2009-05-21 14:00,21,88.8,88.8,88.775,88.8,12
20091001|2009-05-21 14:30,21,88.825,88.825,88.8,88.825,5
20091001|2009-05-21 15:30,21,88.825,88.9,88.825,88.9,3
20091001|2009-05-21 17:00,22,88.8,88.8,88.775,88.775,13
20091001|2009-05-21 17:30,22,88.775,88.775,88.775,88.775,2
20091001|2009-05-21 18:30,22,88.9,88.95,88.9,88.95,11
20091001|2009-05-21 19:00,22,89,89,89,89,14
20091001|2009-05-21 23:00,22,88.975,88.975,88.975,88.975,1
20091001|2009-05-22 04:00,22,89,89,89,89,1
20091001|2009-05-22 04:30,22,89,89,89,89,4
20091001|2009-05-22 05:00,22,89.05,89.05,89.05,89.05,5
20091001|2009-05-22 05:30,22,89.05,89.1,89.05,89.1,2
20091001|2009-05-22 06:30,22,89.05,89.05,89.05,89.05,2
20091001|2009-05-22 07:00,22,89.1,89.15,89.1,89.15,28
20091001|2009-05-22 07:30,22,89.15,89.15,89.05,89.05,12
20091001|2009-05-22 08:00,22,89.15,89.15,89.05,89.1,5
20091001|2009-05-22 08:30,22,89.05,89.15,88.975,88.975,24
20091001|2009-05-22 09:00,22,88.975,89.225,88.75,89.225,150
20091001|2009-05-22 09:30,22,89.15,89.425,89.15,89.425,234
20091001|2009-05-22 10:00,22,89.475,89.5,89.3,89.5,140
20091001|2009-05-22 10:30,22,89.5,89.575,89.35,89.5,225
20091001|2009-05-22 11:00,22,89.5,89.5,89.35,89.4,155
20091001|2009-05-22 11:30,22,89.4,89.45,89.1,89.1,176
20091001|2009-05-22 12:00,22,89.15,89.3,89.1,89.3,34
20091001|2009-05-22 12:30,22,89.2,89.55,89.15,89.475,133
20091001|2009-05-22 13:00,22,89.55,89.6,89.5,89.55,127
20091001|2009-05-22 13:30,22,89.55,89.6,89.45,89.45,15
20091001|2009-05-25 17:00,26,89.55,89.55,89.3,89.3,9
20091001|2009-05-25 21:30,26,89.275,89.275,89.275,89.275,1
20091001|2009-05-25 23:00,26,89.275,89.275,89.275,89.275,5
20091001|2009-05-26 00:00,26,89.4,89.5,89.4,89.5,2
20091001|2009-05-26 05:30,26,89.425,89.425,89.375,89.375,2
20091001|2009-05-26 07:00,26,89.275,89.275,89.25,89.25,5
20091001|2009-05-26 07:30,26,89.25,89.25,89.25,89.25,40
20091001|2009-05-26 08:00,26,89.25,89.3,89.25,89.25,70
20091001|2009-05-26 08:30,26,89.225,89.45,89.225,89.4,81
20091001|2009-05-26 09:00,26,89.45,89.45,89.15,89.25,351
20091001|2009-05-26 09:30,26,89.25,89.4,88.9,89.325,167
20091001|2009-05-26 10:00,26,89.3,89.4,89.225,89.4,33
20091001|2009-05-26 10:30,26,89.275,89.5,89.25,89.475,203
20091001|2009-05-26 11:00,26,89.475,89.55,89.425,89.475,86
20091001|2009-05-26 11:30,26,89.425,89.5,89.2,89.275,167
20091001|2009-05-26 12:00,26,89.375,89.375,89.225,89.25,54
20091001|2009-05-26 12:30,26,89.275,89.45,89.15,89.45,114
20091001|2009-05-26 13:00,26,89.4,89.45,89.35,89.4,23
20091001|2009-05-26 13:30,26,89.375,89.4,89.35,89.35,11
20091001|2009-05-26 14:30,26,89.35,89.35,89.35,89.35,1
20091001|2009-05-26 15:30,26,89.35,89.35,89.35,89.35,4
20091001|2009-05-26 17:00,27,89.15,89.15,89.15,89.15,1
20091001|2009-05-26 19:30,27,89.4,89.4,89.4,89.4,1
20091001|2009-05-26 20:30,27,89.3,89.3,89.3,89.3,5
20091001|2009-05-26 21:00,27,89.4,89.4,89.4,89.4,4
20091001|2009-05-27 04:30,27,89.475,89.6,89.475,89.6,5
20091001|2009-05-27 05:00,27,89.6,89.6,89.6,89.6,5
20091001|2009-05-27 05:30,27,89.6,89.65,89.575,89.65,20
20091001|2009-05-27 06:00,27,89.65,89.65,89.65,89.65,14
20091001|2009-05-27 06:30,27,89.65,89.675,89.65,89.675,16
20091001|2009-05-27 07:00,27,89.45,89.45,89.45,89.45,5
20091001|2009-05-27 07:30,27,89.4,89.4,89.35,89.35,6
20091001|2009-05-27 08:00,27,89.4,89.45,89.35,89.45,12
20091001|2009-05-27 08:30,27,89.5,89.5,89.45,89.5,14
20091001|2009-05-27 09:00,27,89.5,89.5,89,89.175,336
20091001|2009-05-27 09:30,27,89.125,89.175,89.1,89.175,24
20091001|2009-05-27 10:00,27,89.175,89.275,89.125,89.25,42
20091001|2009-05-27 10:30,27,89.275,89.325,89.175,89.225,68
20091001|2009-05-27 11:00,27,89.25,89.3,89.175,89.2,24
20091001|2009-05-27 11:30,27,89.225,89.3,89.175,89.275,88
20091001|2009-05-27 12:00,27,89.3,89.425,89.3,89.35,24
20091001|2009-05-27 12:30,27,89.325,89.325,89.125,89.2,307
20091001|2009-05-27 13:00,27,89.2,89.25,89.2,89.25,49
20091001|2009-05-27 13:30,27,89.25,89.25,89.225,89.225,8
20091001|2009-05-27 14:00,27,89.225,89.225,89.15,89.15,36
20091001|2009-05-27 14:30,27,89.125,89.15,89.125,89.15,6
20091001|2009-05-27 15:00,27,89.1,89.1,89.1,89.1,10
20091001|2009-05-27 15:30,27,89.075,89.075,89.05,89.05,20
20091001|2009-05-27 17:00,28,89.05,89.05,89.05,89.05,1
20091001|2009-05-27 17:30,28,88.925,88.925,88.925,88.925,2
20091001|2009-05-27 18:30,28,89,89,89,89,1
20091001|2009-05-27 20:30,28,88.9,88.9,88.9,88.9,4
20091001|2009-05-27 21:30,28,88.975,88.975,88.975,88.975,2
20091001|2009-05-28 05:30,28,89.25,89.25,89.25,89.25,1
20091001|2009-05-28 07:00,28,89.25,89.25,89.25,89.25,2
20091001|2009-05-28 07:30,28,89.25,89.25,89.15,89.15,30
20091001|2009-05-28 08:00,28,89.225,89.25,89.225,89.225,4
20091001|2009-05-28 08:30,28,89.25,89.3,89.2,89.25,132
20091001|2009-05-28 09:00,28,89.25,89.25,88.7,88.7,203
20091001|2009-05-28 09:30,28,88.7,88.75,88.6,88.7,203
20091001|2009-05-28 10:00,28,88.725,88.9,88.7,88.825,76
20091001|2009-05-28 10:30,28,88.8,88.825,88.75,88.775,37
20091001|2009-05-28 11:00,28,88.75,88.8,88.2,88.3,391
20091001|2009-05-28 11:30,28,88.25,88.475,88.25,88.275,192
20091001|2009-05-28 12:00,28,88.325,88.45,88.3,88.4,40
20091001|2009-05-28 12:30,28,88.45,88.475,88.275,88.4,60
20091001|2009-05-28 13:00,28,88.325,88.35,88.275,88.35,46
20091001|2009-05-28 13:30,28,88.35,88.35,88.35,88.35,15
20091001|2009-05-28 14:30,28,88.35,88.35,88.35,88.35,2
20091001|2009-05-28 15:00,28,88.3,88.35,88.3,88.35,6
20091001|2009-05-28 17:00,29,88.25,88.25,88.25,88.25,1
20091001|2009-05-28 18:30,29,88.25,88.25,88.25,88.25,1
20091001|2009-05-29 04:30,29,88.3,88.35,88.3,88.35,5
20091001|2009-05-29 05:00,29,88.3,88.3,88.3,88.3,3
20091001|2009-05-29 05:30,29,88.3,88.3,88.3,88.3,2
20091001|2009-05-29 06:00,29,88.35,88.4,88.3,88.3,16
20091001|2009-05-29 07:00,29,88.25,88.3,88.25,88.3,2
20091001|2009-05-29 07:30,29,88.25,88.25,88.175,88.175,8
20091001|2009-05-29 08:00,29,88.225,88.225,88.1,88.225,51
20091001|2009-05-29 08:30,29,88.275,88.275,88.15,88.275,26
20091001|2009-05-29 09:00,29,88.275,88.275,87.95,87.95,201
20091001|2009-05-29 09:30,29,87.975,88.05,87.725,87.925,402
20091001|2009-05-29 10:00,29,87.9,87.9,87.6,87.6,207
20091001|2009-05-29 10:30,29,87.6,87.725,87.525,87.65,163
20091001|2009-05-29 11:00,29,87.7,87.7,87.6,87.625,95
20091001|2009-05-29 11:30,29,87.575,87.6,87.5,87.6,62
20091001|2009-05-29 12:00,29,87.725,87.85,87.6,87.825,110
20091001|2009-05-29 12:30,29,87.825,87.95,87.7,87.7,249
20091001|2009-05-29 13:00,29,87.75,87.8,87.675,87.75,121
20091001|2009-05-29 13:30,29,87.6,87.65,87.525,87.525,17
20091001|2009-06-01 09:00,1,87.85,88.125,87.55,88.05,372
20091001|2009-06-01 09:30,1,88.125,88.15,87.95,88.15,331
20091001|2009-06-01 10:00,1,88.15,88.2,87.95,87.975,240
20091001|2009-06-01 10:30,1,87.975,88.025,87.8,87.8,221
20091001|2009-06-01 11:00,1,87.925,87.925,87.45,87.5,269
20091001|2009-06-01 11:30,1,87.5,87.575,87.45,87.55,274
20091001|2009-06-01 12:00,1,87.55,87.55,87.4,87.4,129
20091001|2009-06-01 12:30,1,87.375,87.375,87.075,87.25,676
20091001|2009-06-01 13:00,1,87.25,87.35,87.25,87.3,110
20091001|2009-06-01 13:30,1,87.275,87.3,87.275,87.275,6
20091001|2009-06-01 14:00,1,87.275,87.3,87.25,87.275,14
20091001|2009-06-01 14:30,1,87.275,87.275,87.25,87.25,3
20091001|2009-06-01 15:00,1,87.25,87.25,87.15,87.15,82
20091001|2009-06-01 15:30,1,87.15,87.2,87.15,87.2,19
20091001|2009-06-01 17:00,2,87.15,87.15,87.15,87.15,1
20091001|2009-06-01 18:30,2,87.15,87.15,87.15,87.15,2
20091001|2009-06-01 19:00,2,87.2,87.2,87.2,87.2,12
20091001|2009-06-01 19:30,2,87.175,87.175,87.175,87.175,2
20091001|2009-06-01 20:00,2,87.2,87.2,87.2,87.2,2
20091001|2009-06-01 20:30,2,87.2,87.2,87.2,87.2,4
20091001|2009-06-01 21:00,2,87.2,87.2,87.175,87.175,6
20091001|2009-06-01 22:00,2,87.175,87.175,87.175,87.175,1
20091001|2009-06-02 06:00,2,87.275,87.275,87.275,87.275,3
20091001|2009-06-02 07:00,2,87.25,87.25,87.25,87.25,1
20091001|2009-06-02 07:30,2,87.325,87.325,87.275,87.275,9
20091001|2009-06-02 08:00,2,87.325,87.325,87.3,87.3,6
20091001|2009-06-02 08:30,2,87.3,87.375,87.275,87.275,45
20091001|2009-06-02 09:00,2,87.275,87.475,87,87,472
20091001|2009-06-02 09:30,2,87,87,86.55,86.725,348
20091001|2009-06-02 10:00,2,86.7,86.75,86.15,86.275,332
20091001|2009-06-02 10:30,2,86.3,86.4,86.275,86.375,128
20091001|2009-06-02 11:00,2,86.375,86.55,86.35,86.475,110
20091001|2009-06-02 11:30,2,86.425,86.5,86.4,86.475,154
20091001|2009-06-02 12:00,2,86.475,86.55,86.4,86.425,182
20091001|2009-06-02 12:30,2,86.425,86.45,85.875,85.9,526
20091001|2009-06-02 13:00,2,86.05,86.075,85.925,86.05,121
20091001|2009-06-02 13:30,2,86.05,86.1,86.05,86.1,66
20091001|2009-06-02 14:00,2,86.025,86.1,86.025,86.075,30
20091001|2009-06-02 14:30,2,86.075,86.1,86,86,26
20091001|2009-06-02 15:00,2,86.075,86.075,86.075,86.075,3
20091001|2009-06-02 15:30,2,86.1,86.1,86.1,86.1,5
20091001|2009-06-02 17:30,3,86.3,86.3,86.3,86.3,3
20091001|2009-06-02 18:30,3,86.25,86.25,86.25,86.25,1
20091001|2009-06-02 22:30,3,86.25,86.25,86.25,86.25,1
20091001|2009-06-03 01:30,3,86.175,86.175,86.175,86.175,1
20091001|2009-06-03 02:30,3,86,86,86,86,10
20091001|2009-06-03 03:00,3,85.975,85.975,85.95,85.95,6
20091001|2009-06-03 04:30,3,85.9,85.9,85.875,85.875,10
20091001|2009-06-03 05:00,3,85.875,85.875,85.875,85.875,6
20091001|2009-06-03 05:30,3,85.85,85.875,85.85,85.875,7
20091001|2009-06-03 06:00,3,85.875,86,85.85,85.85,23
20091001|2009-06-03 06:30,3,85.85,85.875,85.825,85.875,87
20091001|2009-06-03 07:00,3,85.925,85.925,85.925,85.925,3
20091001|2009-06-03 07:30,3,85.85,85.85,85.85,85.85,2
20091001|2009-06-03 08:00,3,85.95,86,85.9,86,33
20091001|2009-06-03 08:30,3,85.9,85.9,85.675,85.8,189
20091001|2009-06-03 09:00,3,85.8,86.125,85.725,85.95,879
20091001|2009-06-03 09:30,3,86,86.35,85.925,86.3,347
20091001|2009-06-03 10:00,3,86.3,86.3,86.15,86.2,76
20091001|2009-06-03 10:30,3,86.15,86.2,86.025,86.125,106
20091001|2009-06-03 11:00,3,86.1,86.125,85.9,85.9,151
20091001|2009-06-03 11:30,3,85.85,85.925,85.725,85.725,126
20091001|2009-06-03 12:00,3,85.75,85.8,85.55,85.6,237
20091001|2009-06-03 12:30,3,85.6,85.8,85.6,85.8,323
20091001|2009-06-03 13:00,3,85.85,86,85.85,85.9,190
20091001|2009-06-03 13:30,3,85.95,86,85.9,86,199
20091001|2009-06-03 14:00,3,86,86,86,86,88
20091001|2009-06-03 14:30,3,86,86.025,85.95,85.975,31
20091001|2009-06-03 15:30,3,85.95,85.95,85.9,85.9,19
20091001|2009-06-03 17:00,4,86,86,86,86,18
20091001|2009-06-03 18:00,4,86,86.075,86,86.075,16
20091001|2009-06-03 22:00,4,86.1,86.1,86.1,86.1,2
20091001|2009-06-04 02:30,4,86.25,86.25,86.25,86.25,5
20091001|2009-06-04 06:00,4,86.25,86.25,86.15,86.15,4
20091001|2009-06-04 07:30,4,86.2,86.2,86.175,86.2,8
20091001|2009-06-04 08:00,4,86.15,86.175,86.1,86.125,26
20091001|2009-06-04 08:30,4,86.15,86.15,85.95,86.05,133
20091001|2009-06-04 09:00,4,86,86.25,85.95,86.15,420
20091001|2009-06-04 09:30,4,86.125,86.125,86,86.125,246
20091001|2009-06-04 10:00,4,86.1,86.1,85.9,85.95,158
20091001|2009-06-04 10:30,4,85.95,86.1,85.95,86.05,93
20091001|2009-06-04 11:00,4,86,86.1,85.875,85.925,81
20091001|2009-06-04 11:30,4,85.975,86.1,85.9,85.925,28
20091001|2009-06-04 12:00,4,85.875,86.45,85.875,86.15,167
20091001|2009-06-04 12:30,4,86.2,86.65,86.2,86.425,279
20091001|2009-06-04 13:00,4,86.375,86.625,86.375,86.6,79
20091001|2009-06-04 13:30,4,86.5,86.575,86.5,86.575,13
20091001|2009-06-04 14:00,4,86.5,86.5,86.5,86.5,1
20091001|2009-06-04 14:30,4,86.5,86.5,86.5,86.5,2
20091001|2009-06-04 15:00,4,86.525,86.575,86.525,86.575,22
20091001|2009-06-04 15:30,4,86.575,86.625,86.525,86.625,6
20091001|2009-06-04 17:00,5,86.7,86.7,86.7,86.7,3
20091001|2009-06-04 18:30,5,86.75,86.75,86.75,86.75,3
20091001|2009-06-04 19:00,5,86.75,86.75,86.75,86.75,5
20091001|2009-06-04 20:00,5,86.75,86.825,86.7,86.825,11
20091001|2009-06-04 20:30,5,86.8,86.8,86.6,86.6,9
20091001|2009-06-04 21:00,5,86.85,86.875,86.85,86.875,2
20091001|2009-06-04 21:30,5,86.925,86.925,86.85,86.85,52
20091001|2009-06-04 22:30,5,86.8,86.8,86.8,86.8,3
20091001|2009-06-04 23:30,5,86.825,86.85,86.825,86.85,11
20091001|2009-06-05 05:00,5,86.85,86.85,86.85,86.85,1
20091001|2009-06-05 06:00,5,86.75,86.75,86.75,86.75,1
20091001|2009-06-05 07:00,5,86.8,86.8,86.8,86.8,4
20091001|2009-06-05 07:30,5,86.8,86.85,86.75,86.85,29
20091001|2009-06-05 08:00,5,86.75,86.75,86.625,86.75,11
20091001|2009-06-05 08:30,5,86.75,86.75,86.4,86.4,132
20091001|2009-06-05 09:00,5,86.5,86.7,86.3,86.3,197
20091001|2009-06-05 09:30,5,86.35,86.85,86.3,86.8,185
20091001|2009-06-05 10:00,5,86.8,87.05,86.8,86.975,265
20091001|2009-06-05 10:30,5,86.825,86.825,86.7,86.75,123
20091001|2009-06-05 11:00,5,86.85,86.975,86.7,86.7,68
20091001|2009-06-05 11:30,5,86.775,86.85,86.775,86.825,29
20091001|2009-06-05 12:00,5,86.775,86.85,86.75,86.75,112
20091001|2009-06-05 12:30,5,86.75,86.925,86.6,86.625,198
20091001|2009-06-05 13:00,5,86.75,86.85,86.625,86.725,77
20091001|2009-06-05 13:30,5,86.625,86.625,86.625,86.625,9
20091001|2009-06-08 09:00,8,86.5,86.625,86.3,86.625,183
20091001|2009-06-08 09:30,8,86.6,86.7,86.5,86.575,156
20091001|2009-06-08 10:00,8,86.575,86.65,86.475,86.525,75
20091001|2009-06-08 10:30,8,86.525,86.6,86.3,86.35,178
20091001|2009-06-08 11:00,8,86.35,86.35,86.15,86.35,224
20091001|2009-06-08 11:30,8,86.275,86.35,86.225,86.225,28
20091001|2009-06-08 12:00,8,86.275,86.35,86.15,86.3,128
20091001|2009-06-08 12:30,8,86.3,86.475,86.3,86.3,163
20091001|2009-06-08 13:00,8,86.3,86.325,86.25,86.3,95
20091001|2009-06-08 13:30,8,86.3,86.3,86.275,86.275,104
20091001|2009-06-08 14:00,8,86.25,86.275,86.25,86.25,86
20091001|2009-06-08 14:30,8,86.275,86.35,86.275,86.35,71
20091001|2009-06-08 15:00,8,86.35,86.35,86.35,86.35,1
20091001|2009-06-08 15:30,8,86.35,86.35,86.25,86.3,16
20091001|2009-06-08 23:30,9,86.25,86.25,86.25,86.25,2
20091001|2009-06-09 06:30,9,86.275,86.425,86.275,86.425,15
20091001|2009-06-09 07:30,9,86.35,86.5,86.3,86.45,23
20091001|2009-06-09 08:00,9,86.45,86.55,86.45,86.55,64
20091001|2009-06-09 08:30,9,86.55,86.75,86.55,86.7,96
20091001|2009-06-09 09:00,9,86.675,87,86.6,86.675,175
20091001|2009-06-09 09:30,9,86.7,86.8,86.625,86.7,115
20091001|2009-06-09 10:00,9,86.825,87.05,86.8,87.05,123
20091001|2009-06-09 10:30,9,87.075,87.375,87.025,87.325,460
20091001|2009-06-09 11:00,9,87.25,87.3,87.175,87.225,106
20091001|2009-06-09 11:30,9,87.1,87.2,87.075,87.175,57
20091001|2009-06-09 12:00,9,87.125,87.2,87,87.2,45
20091001|2009-06-09 12:30,9,87.225,87.25,87.025,87.05,96
20091001|2009-06-09 13:00,9,87.05,87.15,87.025,87.15,42
20091001|2009-06-09 13:30,9,87.15,87.15,87.125,87.125,9
20091001|2009-06-09 14:00,9,87.125,87.15,87.1,87.15,17
20091001|2009-06-09 14:30,9,87.15,87.2,87.15,87.2,64
20091001|2009-06-09 15:00,9,87.2,87.2,87.2,87.2,5
20091001|2009-06-09 19:00,10,87.325,87.325,87.325,87.325,1
20091001|2009-06-09 21:00,10,87.15,87.15,87.15,87.15,1
20091001|2009-06-10 02:00,10,87.25,87.25,87.25,87.25,3
20091001|2009-06-10 05:00,10,87.15,87.15,87.15,87.15,2
20091001|2009-06-10 05:30,10,87.25,87.25,87.25,87.25,1
20091001|2009-06-10 06:00,10,87.25,87.25,87.25,87.25,6
20091001|2009-06-10 06:30,10,87.3,87.4,87.3,87.375,20
20091001|2009-06-10 07:00,10,87.375,87.425,87.375,87.375,7
20091001|2009-06-10 07:30,10,87.375,87.375,87.35,87.375,11
20091001|2009-06-10 08:00,10,87.4,87.45,87.35,87.35,84
20091001|2009-06-10 08:30,10,87.4,87.4,87.35,87.35,36
20091001|2009-06-10 09:00,10,87.35,87.4,86.95,87,205
20091001|2009-06-10 09:30,10,87,87.05,86.75,86.775,252
20091001|2009-06-10 10:00,10,86.8,86.825,86.7,86.825,145
20091001|2009-06-10 10:30,10,86.825,86.95,86.7,86.7,183
20091001|2009-06-10 11:00,10,86.65,86.975,86.625,86.95,160
20091001|2009-06-10 11:30,10,86.875,87.05,86.875,86.9,42
20091001|2009-06-10 12:00,10,86.825,86.825,86.65,86.725,73
20091001|2009-06-10 12:30,10,86.7,86.7,86.3,86.35,236
20091001|2009-06-10 13:00,10,86.3,86.45,86.3,86.325,56
20091001|2009-06-10 14:00,10,86.35,86.35,86.3,86.3,12
20091001|2009-06-10 15:00,10,86.3,86.3,86.25,86.25,8
20091001|2009-06-10 15:30,10,86.25,86.3,86.225,86.3,98
20091001|2009-06-10 17:00,11,86.5,86.5,86.5,86.5,1
20091001|2009-06-10 18:00,11,86.325,86.325,86.325,86.325,2
20091001|2009-06-10 18:30,11,86.35,86.35,86.35,86.35,3
20091001|2009-06-10 19:00,11,86.35,86.35,86.35,86.35,1
20091001|2009-06-10 19:30,11,86.35,86.35,86.325,86.325,9
20091001|2009-06-11 03:00,11,86.35,86.35,86.35,86.35,2
20091001|2009-06-11 07:00,11,86.375,86.4,86.375,86.4,7
20091001|2009-06-11 07:30,11,86.4,86.4,86.3,86.3,10
20091001|2009-06-11 08:00,11,86.275,86.275,86.2,86.25,79
20091001|2009-06-11 08:30,11,86.25,86.55,86.225,86.5,102
20091001|2009-06-11 09:00,11,86.5,87.2,86.475,86.825,256
20091001|2009-06-11 09:30,11,86.775,86.775,86.55,86.55,82
20091001|2009-06-11 10:00,11,86.6,86.65,86.4,86.6,158
20091001|2009-06-11 10:30,11,86.675,86.775,86.525,86.525,138
20091001|2009-06-11 11:00,11,86.55,86.9,86.55,86.85,97
20091001|2009-06-11 11:30,11,86.875,86.975,86.75,86.9,112
20091001|2009-06-11 12:00,11,86.925,87.45,86.875,87.25,283
20091001|2009-06-11 12:30,11,87.2,87.2,86.8,86.8,152
20091001|2009-06-11 13:00,11,86.8,87,86.8,86.95,111
20091001|2009-06-11 13:30,11,86.975,86.975,86.95,86.95,22
20091001|2009-06-11 14:00,11,86.975,86.975,86.85,86.875,4
20091001|2009-06-11 15:00,11,86.975,87.025,86.975,87.025,32
20091001|2009-06-11 15:30,11,86.9,86.9,86.9,86.9,7
20091001|2009-06-11 18:30,12,87.05,87.05,87.05,87.05,10
20091001|2009-06-11 19:30,12,87.075,87.075,87.075,87.075,1
20091001|2009-06-11 21:30,12,87.075,87.15,87.075,87.15,5
20091001|2009-06-12 04:30,12,87.025,87.025,87.025,87.025,25
20091001|2009-06-12 06:00,12,86.875,86.875,86.85,86.85,3
20091001|2009-06-12 06:30,12,86.85,86.85,86.85,86.85,6
20091001|2009-06-12 07:00,12,86.9,86.9,86.875,86.9,10
20091001|2009-06-12 07:30,12,86.875,86.95,86.875,86.9,7
20091001|2009-06-12 08:00,12,86.85,86.9,86.85,86.9,7
20091001|2009-06-12 08:30,12,86.95,87.025,86.95,87.025,45
20091001|2009-06-12 09:00,12,86.95,87.025,86.575,86.65,167
20091001|2009-06-12 09:30,12,86.65,86.95,86.6,86.95,139
20091001|2009-06-12 10:00,12,86.95,87.325,86.9,87.2,159
20091001|2009-06-12 10:30,12,87.2,87.375,87,87,67
20091001|2009-06-12 11:00,12,87,87.275,87,87.125,109
20091001|2009-06-12 11:30,12,87.1,87.1,86.9,86.925,57
20091001|2009-06-12 12:00,12,86.975,87.025,86.9,86.9,21
20091001|2009-06-12 12:30,12,86.95,87.1,86.8,87,87
20091001|2009-06-12 13:00,12,87,87.2,87,87.175,155
20091001|2009-06-12 13:30,12,87.175,87.25,87.15,87.25,56
20091001|2009-06-15 09:00,15,86.85,86.95,86.525,86.525,277
20091001|2009-06-15 09:30,15,86.5,86.6,86.35,86.6,119
20091001|2009-06-15 10:00,15,86.475,86.55,86.4,86.45,60
20091001|2009-06-15 10:30,15,86.5,86.65,86.45,86.65,29
20091001|2009-06-15 11:00,15,86.65,86.65,86.425,86.425,44
20091001|2009-06-15 11:30,15,86.5,86.5,86.4,86.425,74
20091001|2009-06-15 12:00,15,86.425,86.475,86.375,86.4,23
20091001|2009-06-15 12:30,15,86.4,86.5,86.275,86.425,109
20091001|2009-06-15 13:00,15,86.5,86.55,86.375,86.5,70
20091001|2009-06-15 13:30,15,86.475,86.5,86.45,86.475,38
20091001|2009-06-15 14:00,15,86.5,86.5,86.5,86.5,2
20091001|2009-06-15 14:30,15,86.4,86.4,86.4,86.4,3
20091001|2009-06-15 15:30,15,86.4,86.4,86.375,86.375,9
20091001|2009-06-15 19:00,16,86.5,86.5,86.5,86.5,1
20091001|2009-06-15 20:30,16,86.45,86.5,86.45,86.45,3
20091001|2009-06-16 04:30,16,86.55,86.625,86.55,86.55,4
20091001|2009-06-16 06:30,16,86.575,86.575,86.575,86.575,3
20091001|2009-06-16 07:00,16,86.625,86.625,86.625,86.625,13
20091001|2009-06-16 07:30,16,86.625,86.625,86.55,86.55,6
20091001|2009-06-16 08:00,16,86.625,86.825,86.625,86.725,31
20091001|2009-06-16 08:30,16,86.75,86.875,86.75,86.75,73
20091001|2009-06-16 09:00,16,86.75,86.925,86.725,86.9,146
20091001|2009-06-16 09:30,16,86.925,86.925,86.725,86.725,70
20091001|2009-06-16 10:00,16,86.8,86.875,86.8,86.825,58
20091001|2009-06-16 10:30,16,86.825,86.825,86.65,86.65,189
20091001|2009-06-16 11:00,16,86.6,86.675,86.575,86.6,54
20091001|2009-06-16 11:30,16,86.575,86.575,86.3,86.35,289
20091001|2009-06-16 12:00,16,86.35,86.4,86.15,86.2,232
20091001|2009-06-16 12:30,16,86.225,86.225,85.775,85.8,466
20091001|2009-06-16 13:00,16,85.8,85.875,85.8,85.875,125
20091001|2009-06-16 13:30,16,85.875,85.875,85.85,85.875,84
20091001|2009-06-16 14:00,16,85.875,85.875,85.875,85.875,49
20091001|2009-06-16 14:30,16,85.925,85.925,85.875,85.875,17
20091001|2009-06-16 15:00,16,85.85,85.85,85.8,85.8,66
20091001|2009-06-16 15:30,16,85.825,85.85,85.675,85.7,89
20091001|2009-06-16 17:00,17,85.775,85.8,85.775,85.8,5
20091001|2009-06-16 18:30,17,85.9,85.9,85.9,85.9,2
20091001|2009-06-16 19:30,17,85.95,86,85.95,86,50
20091001|2009-06-16 20:00,17,85.9,85.95,85.9,85.95,11
20091001|2009-06-16 20:30,17,85.95,86,85.95,85.95,7
20091001|2009-06-16 21:00,17,85.95,85.95,85.95,85.95,6
20091001|2009-06-16 22:00,17,86,86,86,86,15
20091001|2009-06-17 00:00,17,86,86,86,86,5
20091001|2009-06-17 00:30,17,85.95,85.95,85.95,85.95,4
20091001|2009-06-17 01:30,17,85.975,85.975,85.975,85.975,1
20091001|2009-06-17 02:30,17,85.95,86,85.95,86,14
20091001|2009-06-17 03:00,17,85.95,85.95,85.95,85.95,2
20091001|2009-06-17 05:30,17,85.875,85.875,85.875,85.875,5
20091001|2009-06-17 06:00,17,85.85,85.85,85.825,85.85,13
20091001|2009-06-17 06:30,17,85.9,85.95,85.9,85.9,18
20091001|2009-06-17 07:00,17,85.85,85.85,85.85,85.85,5
20091001|2009-06-17 07:30,17,85.875,85.875,85.775,85.775,4
20091001|2009-06-17 08:00,17,85.775,85.775,85.65,85.725,38
20091001|2009-06-17 08:30,17,85.725,86.1,85.7,86.05,62
20091001|2009-06-17 09:00,17,86.025,86.45,85.95,86.275,460
20091001|2009-06-17 09:30,17,86.25,86.25,86.05,86.2,166
20091001|2009-06-17 10:00,17,86.275,86.4,86.25,86.375,97
20091001|2009-06-17 10:30,17,86.35,86.375,86.25,86.275,62
20091001|2009-06-17 11:00,17,86.35,86.5,86.325,86.375,90
20091001|2009-06-17 11:30,17,86.35,86.45,86.225,86.275,213
20091001|2009-06-17 12:00,17,86.275,86.45,86.275,86.425,40
20091001|2009-06-17 12:30,17,86.425,86.925,86.35,86.925,263
20091001|2009-06-17 13:00,17,86.9,86.925,86.85,86.925,237
20091001|2009-06-17 13:30,17,86.9,86.925,86.875,86.925,16
20091001|2009-06-17 14:00,17,86.9,86.925,86.825,86.825,36
20091001|2009-06-17 14:30,17,86.8,86.8,86.8,86.8,1
20091001|2009-06-17 15:00,17,86.8,86.95,86.725,86.95,22
20091001|2009-06-17 15:30,17,86.95,86.975,86.95,86.975,12
20091001|2009-06-17 17:00,18,86.9,87,86.9,86.925,37
20091001|2009-06-17 17:30,18,86.925,86.925,86.925,86.925,14
20091001|2009-06-17 19:00,18,86.9,86.9,86.9,86.9,21
20091001|2009-06-17 19:30,18,86.9,86.9,86.875,86.875,9
20091001|2009-06-17 20:00,18,86.875,86.875,86.875,86.875,2
20091001|2009-06-17 20:30,18,86.875,86.875,86.875,86.875,2
20091001|2009-06-17 21:00,18,86.875,86.875,86.875,86.875,10
20091001|2009-06-17 22:30,18,86.875,86.875,86.875,86.875,1
20091001|2009-06-18 00:00,18,86.875,86.875,86.875,86.875,1
20091001|2009-06-18 06:00,18,86.85,86.85,86.85,86.85,1
20091001|2009-06-18 06:30,18,86.9,86.9,86.9,86.9,1
20091001|2009-06-18 07:00,18,86.9,86.95,86.9,86.95,3
20091001|2009-06-18 07:30,18,86.975,87.05,86.975,87.05,31
20091001|2009-06-18 08:00,18,86.95,86.95,86.775,86.775,7
20091001|2009-06-18 08:30,18,86.85,86.9,86.775,86.9,28
20091001|2009-06-18 09:00,18,86.925,87.45,86.925,87.1,443
20091001|2009-06-18 09:30,18,87.1,87.1,86.65,86.7,357
20091001|2009-06-18 10:00,18,86.75,87.15,86.725,87,247
20091001|2009-06-18 10:30,18,87.05,87.15,86.95,87.075,70
20091001|2009-06-18 11:00,18,87.075,87.2,87.05,87.1,57
20091001|2009-06-18 11:30,18,87.1,87.125,87.025,87.1,49
20091001|2009-06-18 12:00,18,87.1,87.2,87,87.15,134
20091001|2009-06-18 12:30,18,87.15,87.25,87.05,87.175,80
20091001|2009-06-18 13:00,18,87.2,87.225,87.1,87.225,28
20091001|2009-06-18 13:30,18,87.175,87.225,87.175,87.225,24
20091001|2009-06-18 14:00,18,87.15,87.225,87.15,87.2,4
20091001|2009-06-18 15:30,18,87.2,87.2,87.2,87.2,2
20091001|2009-06-18 17:30,19,87.2,87.2,87.2,87.2,6
20091001|2009-06-18 18:00,19,87.25,87.3,87.25,87.3,5
20091001|2009-06-18 18:30,19,87.3,87.3,87.3,87.3,10
20091001|2009-06-18 23:00,19,87.35,87.375,87.35,87.375,2
20091001|2009-06-19 06:00,19,87.375,87.375,87.35,87.35,3
20091001|2009-06-19 07:30,19,87.475,87.5,87.4,87.475,17
20091001|2009-06-19 08:00,19,87.5,87.525,87.45,87.475,38
20091001|2009-06-19 08:30,19,87.45,87.525,87.45,87.45,55
20091001|2009-06-19 09:00,19,87.5,87.625,87.4,87.6,255
20091001|2009-06-19 09:30,19,87.625,87.65,87.5,87.625,142
20091001|2009-06-19 10:00,19,87.625,87.85,87.575,87.7,252
20091001|2009-06-19 10:30,19,87.7,87.8,87.625,87.65,63
20091001|2009-06-19 11:00,19,87.75,87.875,87.675,87.675,86
20091001|2009-06-19 11:30,19,87.6,87.75,87.4,87.725,70
20091001|2009-06-19 12:00,19,87.7,87.775,87.675,87.725,102
20091001|2009-06-19 12:30,19,87.75,87.875,87.675,87.75,222
20091001|2009-06-19 13:00,19,87.75,87.825,87.725,87.775,75
20091001|2009-06-19 13:30,19,87.725,87.85,87.725,87.85,19
20091001|2009-06-22 09:00,22,87.75,88.3,87.675,88.225,1051
20091001|2009-06-22 09:30,22,88.25,88.275,87.825,87.9,355
20091001|2009-06-22 10:00,22,87.9,88.325,87.675,88.325,380
20091001|2009-06-22 10:30,22,88.275,88.275,87.9,87.975,135
20091001|2009-06-22 11:00,22,88,88.15,87.95,88.125,85
20091001|2009-06-22 11:30,22,88.1,88.25,88.1,88.25,112
20091001|2009-06-22 12:00,22,88.25,88.35,88.175,88.35,233
20091001|2009-06-22 12:30,22,88.35,88.5,88.3,88.5,349
20091001|2009-06-22 13:00,22,88.5,88.525,88.4,88.475,79
20091001|2009-06-22 13:30,22,88.45,88.45,88.45,88.45,2
20091001|2009-06-22 14:00,22,88.45,88.475,88.4,88.425,25
20091001|2009-06-22 14:30,22,88.45,88.45,88.45,88.45,2
20091001|2009-06-22 15:00,22,88.3,88.3,88.275,88.275,3
20091001|2009-06-22 15:30,22,88.3,88.35,88.3,88.3,8
20091001|2009-06-22 17:00,23,88.25,88.25,88.25,88.25,1
20091001|2009-06-22 19:00,23,88.35,88.35,88.35,88.35,1
20091001|2009-06-22 21:00,23,88.375,88.375,88.375,88.375,5
20091001|2009-06-22 21:30,23,88.325,88.325,88.325,88.325,2
20091001|2009-06-23 01:00,23,88.5,88.5,88.5,88.5,8
20091001|2009-06-23 07:00,23,88.5,88.525,88.5,88.525,21
20091001|2009-06-23 07:30,23,88.525,88.55,88.525,88.55,15
20091001|2009-06-23 08:00,23,88.6,88.65,88.55,88.6,139
20091001|2009-06-23 08:30,23,88.65,88.7,88.55,88.625,80
20091001|2009-06-23 09:00,23,88.65,88.775,88.55,88.7,817
20091001|2009-06-23 09:30,23,88.725,88.75,88.5,88.6,458
20091001|2009-06-23 10:00,23,88.6,88.7,88.55,88.6,151
20091001|2009-06-23 10:30,23,88.625,88.725,88.6,88.65,93
20091001|2009-06-23 11:00,23,88.65,88.75,88.55,88.55,54
20091001|2009-06-23 11:30,23,88.625,88.75,88.575,88.675,40
20091001|2009-06-23 12:00,23,88.65,88.75,88.65,88.675,415
20091001|2009-06-23 12:30,23,88.7,88.825,88.675,88.8,328
20091001|2009-06-23 13:00,23,88.8,88.9,88.775,88.875,289
20091001|2009-06-23 13:30,23,88.875,88.875,88.825,88.85,22
20091001|2009-06-23 14:00,23,88.825,88.825,88.725,88.725,17
20091001|2009-06-23 15:00,23,88.7,88.7,88.7,88.7,4
20091001|2009-06-23 15:30,23,88.7,88.7,88.65,88.65,7
20091001|2009-06-23 17:00,24,88.55,88.55,88.55,88.55,1
20091001|2009-06-23 17:30,24,88.55,88.55,88.55,88.55,5
20091001|2009-06-23 18:00,24,88.55,88.55,88.55,88.55,1
20091001|2009-06-23 19:00,24,88.5,88.5,88.5,88.5,21
20091001|2009-06-23 19:30,24,88.5,88.5,88.5,88.5,5
20091001|2009-06-23 20:00,24,88.45,88.45,88.45,88.45,3
20091001|2009-06-23 20:30,24,88.45,88.45,88.45,88.45,5
20091001|2009-06-23 21:00,24,88.4,88.45,88.4,88.45,4
20091001|2009-06-23 21:30,24,88.4,88.4,88.4,88.4,1
20091001|2009-06-23 23:30,24,88.5,88.5,88.5,88.5,3
20091001|2009-06-24 00:00,24,88.55,88.6,88.55,88.6,3
20091001|2009-06-24 03:00,24,88.75,88.75,88.75,88.75,10
20091001|2009-06-24 03:30,24,88.775,88.775,88.775,88.775,5
20091001|2009-06-24 04:30,24,88.8,88.8,88.8,88.8,1
20091001|2009-06-24 05:00,24,88.775,88.775,88.75,88.75,10
20091001|2009-06-24 05:30,24,88.75,88.75,88.725,88.725,23
20091001|2009-06-24 06:00,24,88.7,88.7,88.7,88.7,1
20091001|2009-06-24 06:30,24,88.75,88.75,88.75,88.75,3
20091001|2009-06-24 07:00,24,88.775,88.825,88.75,88.8,34
20091001|2009-06-24 07:30,24,88.775,88.85,88.775,88.825,95
20091001|2009-06-24 08:00,24,88.85,88.85,88.725,88.75,155
20091001|2009-06-24 08:30,24,88.7,88.775,88.7,88.7,58
20091001|2009-06-24 09:00,24,88.675,88.7,88.225,88.5,472
20091001|2009-06-24 09:30,24,88.5,88.5,88,88.225,340
20091001|2009-06-24 10:00,24,88.15,88.25,88.05,88.175,68
20091001|2009-06-24 10:30,24,88.2,88.25,88.1,88.2,92
20091001|2009-06-24 11:00,24,88.175,88.175,87.975,88,109
20091001|2009-06-24 11:30,24,88,88,87.6,87.6,298
20091001|2009-06-24 12:00,24,87.6,87.7,87.525,87.7,154
20091001|2009-06-24 12:30,24,87.725,88.15,87.725,88.15,235
20091001|2009-06-24 13:00,24,88.1,88.225,88.1,88.125,91
20091001|2009-06-24 13:30,24,88.125,88.125,88.05,88.05,48
20091001|2009-06-24 14:00,24,88.05,88.05,87.975,87.975,41
20091001|2009-06-24 14:30,24,88,88,87.975,87.975,5
20091001|2009-06-24 15:00,24,88.075,88.075,88,88,10
20091001|2009-06-24 15:30,24,88.1,88.225,88.1,88.2,84
20091001|2009-06-24 18:30,25,88.05,88.05,88.05,88.05,4
20091001|2009-06-24 19:30,25,88,88,88,88,1
20091001|2009-06-24 21:30,25,88.125,88.125,88.125,88.125,1
20091001|2009-06-24 22:00,25,88.025,88.025,88.025,88.025,1
20091001|2009-06-24 22:30,25,88,88,87.85,87.9,11
20091001|2009-06-24 23:00,25,88.125,88.15,88.125,88.15,2
20091001|2009-06-25 06:30,25,87.975,87.975,87.975,87.975,1
20091001|2009-06-25 07:00,25,88,88,87.95,87.95,13
20091001|2009-06-25 07:30,25,87.9,87.9,87.875,87.875,32
20091001|2009-06-25 08:00,25,87.875,87.9,87.875,87.9,11
20091001|2009-06-25 08:30,25,87.9,88.025,87.9,88.025,18
20091001|2009-06-25 09:00,25,88.025,88.15,87.85,88.05,276
20091001|2009-06-25 09:30,25,88.05,88.05,87.825,87.85,146
20091001|2009-06-25 10:00,25,87.85,87.95,87.8,87.95,83
20091001|2009-06-25 10:30,25,87.9,88.125,87.9,88.075,140
20091001|2009-06-25 11:00,25,88.125,88.175,88,88.05,125
20091001|2009-06-25 11:30,25,88.05,88.125,87.975,88.075,70
20091001|2009-06-25 12:00,25,88.1,88.125,88,88.025,95
20091001|2009-06-25 12:30,25,88.05,88.275,87.95,88.15,254
20091001|2009-06-25 13:00,25,88.1,88.25,88.1,88.15,106
20091001|2009-06-25 13:30,25,88.15,88.2,88.15,88.175,36
20091001|2009-06-25 14:00,25,88.2,88.2,88.2,88.2,2
20091001|2009-06-25 14:30,25,88.175,88.175,88.15,88.15,3
20091001|2009-06-25 15:00,25,88.15,88.175,88.15,88.15,11
20091001|2009-06-25 15:30,25,88.125,88.125,87.95,87.95,31
20091001|2009-06-25 17:30,26,87.825,87.825,87.825,87.825,5
20091001|2009-06-25 18:00,26,88,88.05,88,88.05,16
20091001|2009-06-25 19:00,26,88.05,88.05,88.05,88.05,2
20091001|2009-06-25 19:30,26,88.05,88.05,88.05,88.05,2
20091001|2009-06-25 22:30,26,87.95,87.95,87.95,87.95,1
20091001|2009-06-25 23:00,26,87.925,87.95,87.925,87.95,2
20091001|2009-06-26 00:30,26,87.95,87.95,87.95,87.95,1
20091001|2009-06-26 06:00,26,88.05,88.05,88.05,88.05,6
20091001|2009-06-26 07:00,26,88.1,88.1,88.1,88.1,2
20091001|2009-06-26 07:30,26,88,88,88,88,2
20091001|2009-06-26 08:00,26,88,88,88,88,4
20091001|2009-06-26 08:30,26,88.025,88.025,87.95,88,11
20091001|2009-06-26 09:00,26,88.075,88.075,87.85,87.95,104
20091001|2009-06-26 09:30,26,87.975,88,87.8,87.825,144
20091001|2009-06-26 10:00,26,87.8,87.85,87.575,87.825,167
20091001|2009-06-26 10:30,26,87.825,87.925,87.725,87.75,135
20091001|2009-06-26 11:00,26,87.75,87.875,87.75,87.8,152
20091001|2009-06-26 11:30,26,87.75,87.95,87.725,87.875,150
20091001|2009-06-26 12:00,26,87.9,87.95,87.825,87.95,86
20091001|2009-06-26 12:30,26,87.95,88.075,87.85,88.05,154
20091001|2009-06-26 13:00,26,88.025,88.15,88,88.05,229
20091001|2009-06-26 13:30,26,88.05,88.1,88.05,88.1,3
20091001|2009-06-29 09:00,29,88.125,88.425,88.025,88.25,304
20091001|2009-06-29 09:30,29,88.25,88.35,88.15,88.3,258
20091001|2009-06-29 10:00,29,88.275,88.6,88.225,88.4,420
20091001|2009-06-29 10:30,29,88.35,88.45,88.35,88.45,111
20091001|2009-06-29 11:00,29,88.45,89.3,88.45,89.15,624
20091001|2009-06-29 11:30,29,89.15,90.475,89.125,89.9,1506
20091001|2009-06-29 12:00,29,89.85,90,89.775,89.975,336
20091001|2009-06-29 12:30,29,89.9,90.4,89.9,90.375,1565
20091001|2009-06-29 13:00,29,90.35,90.4,90.3,90.325,137
20091001|2009-06-29 13:30,29,90.325,90.375,90.275,90.325,19
20091001|2009-06-29 14:00,29,90.325,90.35,90.3,90.35,9
20091001|2009-06-29 14:30,29,90.275,90.35,90.225,90.35,24
20091001|2009-06-29 15:00,29,90.4,90.4,90.25,90.25,6
20091001|2009-06-29 15:30,29,90.25,90.325,90.225,90.3,13
20091001|2009-06-29 18:00,30,90.2,90.25,90.2,90.25,3
20091001|2009-06-29 19:00,30,90.3,90.3,90.3,90.3,1
20091001|2009-06-29 19:30,30,90.3,90.3,90.3,90.3,3
20091001|2009-06-29 20:00,30,90.35,90.35,90.325,90.325,3
20091001|2009-06-29 20:30,30,90.325,90.325,90.325,90.325,2
20091001|2009-06-29 21:00,30,90.3,90.35,90.275,90.35,9
20091001|2009-06-29 21:30,30,90.375,90.375,90.375,90.375,3
20091001|2009-06-29 22:00,30,90.4,90.4,90.3,90.375,61
20091001|2009-06-29 22:30,30,90.275,90.275,90.275,90.275,2
20091001|2009-06-30 03:00,30,90.325,90.35,90.325,90.35,2
20091001|2009-06-30 03:30,30,90.35,90.375,90.35,90.375,7
20091001|2009-06-30 04:00,30,90.4,90.4,90.4,90.4,13
20091001|2009-06-30 04:30,30,90.4,90.4,90.4,90.4,3
20091001|2009-06-30 05:00,30,90.4,90.4,90.4,90.4,16
20091001|2009-06-30 05:30,30,90.4,90.4,90.375,90.4,200
20091001|2009-06-30 06:00,30,90.4,90.4,90.4,90.4,46
20091001|2009-06-30 06:30,30,90.4,90.4,90.4,90.4,89
20091001|2009-06-30 07:00,30,90.4,90.45,90.4,90.45,108
20091001|2009-06-30 07:30,30,90.45,90.45,90.25,90.25,40
20091001|2009-06-30 08:00,30,90.3,90.4,89.925,90.025,193
20091001|2009-06-30 08:30,30,90.1,90.1,90,90.025,117
20091001|2009-06-30 09:00,30,90.025,90.15,89.775,89.925,950
20091001|2009-06-30 09:30,30,89.925,90.175,89.75,90.1,656
20091001|2009-06-30 10:00,30,90.1,90.15,90,90.1,409
20091001|2009-06-30 10:30,30,90.05,90.075,89.8,90.025,315
20091001|2009-06-30 11:00,30,90.025,90.1,89.85,90,256
20091001|2009-06-30 11:30,30,90,90,89.55,89.7,344
20091001|2009-06-30 12:00,30,89.7,89.7,89.45,89.55,591
20091001|2009-06-30 12:30,30,89.525,90.05,89.2,90.05,599
20091001|2009-06-30 13:00,30,89.95,90.1,89.95,90.1,373
20091001|2009-06-30 13:30,30,90.1,90.15,90.075,90.1,51
20091001|2009-06-30 14:00,30,90.1,90.15,90.075,90.075,12
20091001|2009-06-30 14:30,30,90.075,90.15,90.075,90.125,35
20091001|2009-06-30 15:00,30,90.15,90.15,90.1,90.15,10
20091001|2009-06-30 15:30,30,90.075,90.075,90.075,90.075,10
20091001|2009-06-30 17:00,1,90,90.025,90,90.025,20
20091001|2009-06-30 17:30,1,90.025,90.025,90.025,90.025,1
20091001|2009-06-30 18:00,1,89.95,90.025,89.95,90.025,5
20091001|2009-06-30 18:30,1,90.05,90.05,90.05,90.05,3
20091001|2009-06-30 19:00,1,90,90,90,90,5
20091001|2009-06-30 20:00,1,89.975,89.975,89.975,89.975,14
20091001|2009-06-30 20:30,1,89.975,89.975,89.975,89.975,1
20091001|2009-06-30 22:30,1,90.125,90.125,90,90,2
20091001|2009-07-01 02:00,1,90.1,90.1,90.1,90.1,1
20091001|2009-07-01 02:30,1,90.1,90.125,90.1,90.125,3
20091001|2009-07-01 03:00,1,90.1,90.1,90.1,90.1,2
20091001|2009-07-01 03:30,1,90.125,90.125,90.125,90.125,8
20091001|2009-07-01 04:00,1,90.15,90.15,90.15,90.15,7
20091001|2009-07-01 04:30,1,90.15,90.15,90.15,90.15,26
20091001|2009-07-01 05:00,1,90.15,90.2,90.15,90.2,24
20091001|2009-07-01 05:30,1,90.15,90.2,90.15,90.2,3
20091001|2009-07-01 06:00,1,90.15,90.2,90.15,90.2,7
20091001|2009-07-01 06:30,1,90.175,90.175,90.175,90.175,1
20091001|2009-07-01 07:00,1,90.225,90.225,90.15,90.15,53
20091001|2009-07-01 07:30,1,90.225,90.225,90.075,90.175,96
20091001|2009-07-01 08:00,1,90.1,90.225,90.075,90.075,20
20091001|2009-07-01 08:30,1,90.125,90.125,89.85,89.85,124
20091001|2009-07-01 09:00,1,89.925,90.175,89.9,90.075,608
20091001|2009-07-01 09:30,1,90.1,90.325,90.075,90.25,949
20091001|2009-07-01 10:00,1,90.225,90.375,90.2,90.325,365
20091001|2009-07-01 10:30,1,90.325,90.4,90.225,90.325,372
20091001|2009-07-01 11:00,1,90.3,90.45,90.25,90.425,240
20091001|2009-07-01 11:30,1,90.4,90.475,90.4,90.45,140
20091001|2009-07-01 12:00,1,90.45,90.475,90.375,90.45,273
20091001|2009-07-01 12:30,1,90.45,90.7,90.45,90.7,927
20091001|2009-07-01 13:00,1,90.7,90.775,90.675,90.725,275
20091001|2009-07-01 13:30,1,90.675,90.675,90.675,90.675,1
20091001|2009-07-01 14:00,1,90.775,90.775,90.725,90.725,4
20091001|2009-07-01 14:30,1,90.75,90.75,90.75,90.75,14
20091001|2009-07-01 15:00,1,90.75,90.825,90.675,90.675,86
20091001|2009-07-01 15:30,1,90.55,90.55,90.275,90.275,173
20091001|2009-07-01 17:00,2,90.25,90.35,90.2,90.2,132
20091001|2009-07-01 18:00,2,90.35,90.35,90.35,90.35,10
20091001|2009-07-01 19:00,2,90.25,90.25,90.15,90.15,2
20091001|2009-07-01 20:00,2,90.325,90.325,90.325,90.325,1
20091001|2009-07-01 20:30,2,90.325,90.35,90.325,90.325,12
20091001|2009-07-01 21:30,2,90.35,90.375,90.35,90.375,4
20091001|2009-07-01 22:30,2,90.375,90.4,90.375,90.4,25
20091001|2009-07-01 23:00,2,90.375,90.375,90.375,90.375,2
20091001|2009-07-01 23:30,2,90.375,90.375,90.25,90.325,14
20091001|2009-07-02 00:00,2,90.375,90.375,90.25,90.25,7
20091001|2009-07-02 01:30,2,90.35,90.35,90.325,90.325,6
20091001|2009-07-02 02:00,2,90.325,90.325,90.325,90.325,1
20091001|2009-07-02 02:30,2,90.325,90.325,90.325,90.325,1
20091001|2009-07-02 04:30,2,90.35,90.35,90.35,90.35,5
20091001|2009-07-02 05:30,2,90.35,90.35,90.325,90.325,8
20091001|2009-07-02 06:00,2,90.275,90.275,90.275,90.275,9
20091001|2009-07-02 06:30,2,90.3,90.325,90.225,90.325,16
20091001|2009-07-02 07:00,2,90.4,90.4,90.4,90.4,2
20091001|2009-07-02 07:30,2,90.3,90.375,90.125,90.15,118
20091001|2009-07-02 08:00,2,90.125,90.2,89.9,90,98
20091001|2009-07-02 08:30,2,90.05,90.075,89.775,89.85,225
20091001|2009-07-02 09:00,2,89.9,89.975,89.6,89.75,412
20091001|2009-07-02 09:30,2,89.75,89.975,89.75,89.9,181
20091001|2009-07-02 10:00,2,89.9,89.925,89.775,89.775,73
20091001|2009-07-02 10:30,2,89.85,89.9,89.525,89.825,262
20091001|2009-07-02 11:00,2,89.825,90.025,89.8,89.975,195
20091001|2009-07-02 11:30,2,89.975,90.075,89.9,90,90
20091001|2009-07-02 12:00,2,90.025,90.05,89.825,90,84
20091001|2009-07-02 12:30,2,90.075,90.25,89.975,90.225,264
20091001|2009-07-02 13:00,2,90.225,90.3,90.2,90.225,279
20091001|2009-07-02 13:30,2,90.175,90.3,90.175,90.3,74
20091001|2009-07-02 14:00,2,90.35,90.35,90.325,90.325,4
20091001|2009-07-02 14:30,2,90.25,90.3,90.2,90.2,30
20091001|2009-07-02 15:00,2,90.2,90.225,90.2,90.2,16
20091001|2009-07-02 15:30,2,90.25,90.25,90.2,90.2,10
20091001|2009-07-06 09:00,6,90.2,90.2,89.475,89.525,690
20091001|2009-07-06 09:30,6,89.575,89.825,89.525,89.825,232
20091001|2009-07-06 10:00,6,89.825,89.975,89.8,89.85,137
20091001|2009-07-06 10:30,6,89.85,89.85,89.775,89.775,51
20091001|2009-07-06 11:00,6,89.825,90.1,89.8,90.1,76
20091001|2009-07-06 11:30,6,90.1,90.2,89.875,89.875,225
20091001|2009-07-06 12:00,6,89.875,90,89.85,89.925,73
20091001|2009-07-06 12:30,6,89.9,89.95,89.7,89.8,149
20091001|2009-07-06 13:00,6,89.825,89.85,89.7,89.75,47
20091001|2009-07-06 13:30,6,89.725,89.725,89.725,89.725,1
20091001|2009-07-06 14:00,6,89.65,89.75,89.625,89.75,13
20091001|2009-07-06 15:00,6,89.6,89.75,89.6,89.75,2
20091001|2009-07-06 15:30,6,89.65,89.725,89.575,89.65,108
20091001|2009-07-06 17:00,7,89.525,89.525,89.5,89.5,20
20091001|2009-07-06 18:30,7,89.55,89.55,89.55,89.55,2
20091001|2009-07-06 23:00,7,89.55,89.55,89.525,89.525,2
20091001|2009-07-06 23:30,7,89.525,89.525,89.525,89.525,1
20091001|2009-07-07 01:00,7,89.475,89.475,89.475,89.475,1
20091001|2009-07-07 06:30,7,89.725,89.725,89.725,89.725,1
20091001|2009-07-07 07:00,7,89.65,89.65,89.65,89.65,9
20091001|2009-07-07 07:30,7,89.775,89.825,89.75,89.75,12
20091001|2009-07-07 08:00,7,89.75,89.75,89.6,89.625,32
20091001|2009-07-07 08:30,7,89.7,89.7,89.425,89.5,103
20091001|2009-07-07 09:00,7,89.45,89.5,89.15,89.45,654
20091001|2009-07-07 09:30,7,89.45,89.45,89.275,89.375,186
20091001|2009-07-07 10:00,7,89.35,89.45,89.3,89.425,166
20091001|2009-07-07 10:30,7,89.425,89.425,89.1,89.2,233
20091001|2009-07-07 11:00,7,89.175,89.25,89.1,89.15,94
20091001|2009-07-07 11:30,7,89.15,89.175,88.825,89.025,322
20091001|2009-07-07 12:00,7,89.025,89.075,88.925,89.075,163
20091001|2009-07-07 12:30,7,89.05,89.275,88.85,89.275,251
20091001|2009-07-07 13:00,7,89.275,89.275,89.15,89.15,320
20091001|2009-07-07 13:30,7,89.2,89.2,89.15,89.15,2
20091001|2009-07-07 14:00,7,89.15,89.15,88.925,88.95,74
20091001|2009-07-07 14:30,7,89.025,89.025,88.9,88.9,14
20091001|2009-07-07 15:00,7,88.975,89.15,88.975,89.15,24
20091001|2009-07-07 18:30,8,89,89,89,89,1
20091001|2009-07-07 19:30,8,89,89,89,89,1
20091001|2009-07-07 20:30,8,89,89,89,89,5
20091001|2009-07-08 03:30,8,88.9,88.9,88.9,88.9,1
20091001|2009-07-08 04:00,8,89,89,89,89,1
20091001|2009-07-08 05:00,8,89.1,89.1,89.025,89.025,35
20091001|2009-07-08 05:30,8,89.025,89.025,88.9,88.9,5
20091001|2009-07-08 06:00,8,88.9,88.9,88.9,88.9,2
20091001|2009-07-08 07:00,8,88.9,88.9,88.875,88.875,7
20091001|2009-07-08 07:30,8,88.85,88.9,88.825,88.85,47
20091001|2009-07-08 08:00,8,88.9,89.025,88.9,89.025,37
20091001|2009-07-08 08:30,8,89,89.025,88.9,88.9,91
20091001|2009-07-08 09:00,8,88.95,89.025,88.35,88.4,657
20091001|2009-07-08 09:30,8,88.375,88.5,88.175,88.4,587
20091001|2009-07-08 10:00,8,88.425,88.425,88.25,88.275,332
20091001|2009-07-08 10:30,8,88.3,88.35,88.15,88.25,174
20091001|2009-07-08 11:00,8,88.225,88.275,88.1,88.125,317
20091001|2009-07-08 11:30,8,88.125,88.25,88.05,88.225,322
20091001|2009-07-08 12:00,8,88.225,88.45,88.2,88.225,231
20091001|2009-07-08 12:30,8,88.275,88.375,88.05,88.1,501
20091001|2009-07-08 13:00,8,88.175,88.3,88.1,88.175,504
20091001|2009-07-08 13:30,8,88.175,88.175,88.125,88.125,24
20091001|2009-07-08 15:00,8,88.2,88.2,88.2,88.2,20
20091001|2009-07-08 17:00,9,88.075,88.25,88.075,88.2,24
20091001|2009-07-08 17:30,9,88.225,88.225,88.225,88.225,3
20091001|2009-07-08 18:30,9,88.225,88.225,88.225,88.225,5
20091001|2009-07-08 19:30,9,88.175,88.225,88.15,88.225,22
20091001|2009-07-08 20:30,9,88.225,88.225,88.225,88.225,5
20091001|2009-07-08 21:00,9,88.15,88.15,88.125,88.125,11
20091001|2009-07-08 21:30,9,88.125,88.125,88.125,88.125,5
20091001|2009-07-09 02:00,9,88.125,88.125,88.125,88.125,1
20091001|2009-07-09 03:30,9,88.225,88.225,88.225,88.225,5
20091001|2009-07-09 04:00,9,88.225,88.225,88.225,88.225,1
20091001|2009-07-09 04:30,9,88.125,88.125,88.125,88.125,1
20091001|2009-07-09 05:00,9,88.2,88.225,88.2,88.225,12
20091001|2009-07-09 05:30,9,88.225,88.225,88.225,88.225,3
20091001|2009-07-09 06:30,9,88.2,88.225,88.2,88.2,32
20091001|2009-07-09 07:00,9,88.225,88.225,88.225,88.225,8
20091001|2009-07-09 07:30,9,88.175,88.3,88.175,88.3,80
20091001|2009-07-09 08:00,9,88.3,88.3,88.225,88.275,60
20091001|2009-07-09 08:30,9,88.275,88.3,88.2,88.2,70
20091001|2009-07-09 09:00,9,88.2,88.8,88.2,88.675,570
20091001|2009-07-09 09:30,9,88.7,88.85,88.625,88.725,564
20091001|2009-07-09 10:00,9,88.75,88.975,88.75,88.9,501
20091001|2009-07-09 10:30,9,88.925,89.05,88.725,88.75,466
20091001|2009-07-09 11:00,9,88.725,89.025,88.725,88.9,240
20091001|2009-07-09 11:30,9,88.925,89.225,88.925,88.95,299
20091001|2009-07-09 12:00,9,88.975,89,88.9,88.9,43
20091001|2009-07-09 12:30,9,88.95,88.975,88.7,88.725,111
20091001|2009-07-09 13:00,9,88.75,88.8,88.625,88.7,260
20091001|2009-07-09 13:30,9,88.725,88.725,88.7,88.725,25
20091001|2009-07-09 14:00,9,88.725,88.775,88.675,88.675,56
20091001|2009-07-09 14:30,9,88.7,88.75,88.6,88.6,52
20091001|2009-07-09 15:00,9,88.65,88.65,88.6,88.6,7
20091001|2009-07-09 15:30,9,88.6,88.8,88.6,88.8,60
20091001|2009-07-09 17:00,10,88.6,88.6,88.6,88.6,1
20091001|2009-07-09 18:00,10,88.875,88.875,88.875,88.875,2
20091001|2009-07-09 18:30,10,88.675,88.675,88.675,88.675,1
20091001|2009-07-09 19:30,10,88.75,88.8,88.75,88.8,2
20091001|2009-07-09 21:00,10,88.675,88.675,88.675,88.675,1
20091001|2009-07-09 21:30,10,88.675,88.675,88.625,88.625,6
20091001|2009-07-09 22:00,10,88.65,88.65,88.65,88.65,8
20091001|2009-07-10 03:30,10,88.675,88.675,88.675,88.675,1
20091001|2009-07-10 04:00,10,88.65,88.8,88.65,88.8,11
20091001|2009-07-10 05:00,10,88.6,88.6,88.6,88.6,10
20091001|2009-07-10 05:30,10,88.6,88.625,88.6,88.625,9
20091001|2009-07-10 06:30,10,88.675,88.675,88.55,88.55,6
20091001|2009-07-10 07:00,10,88.55,88.55,88.475,88.475,23
20091001|2009-07-10 07:30,10,88.5,88.625,88.375,88.625,81
20091001|2009-07-10 08:00,10,88.55,88.55,88.45,88.45,59
20091001|2009-07-10 08:30,10,88.45,88.6,88.425,88.425,98
20091001|2009-07-10 09:00,10,88.525,88.525,88.175,88.275,461
20091001|2009-07-10 09:30,10,88.25,88.35,88.15,88.3,244
20091001|2009-07-10 10:00,10,88.3,88.325,88.225,88.225,162
20091001|2009-07-10 10:30,10,88.3,88.5,88.275,88.475,184
20091001|2009-07-10 11:00,10,88.475,88.725,88.425,88.575,399
20091001|2009-07-10 11:30,10,88.6,88.625,88.5,88.55,138
20091001|2009-07-10 12:00,10,88.55,88.825,88.55,88.75,233
20091001|2009-07-10 12:30,10,88.8,88.85,88.6,88.675,421
20091001|2009-07-10 13:00,10,88.675,88.825,88.675,88.825,285
20091001|2009-07-10 13:30,10,88.85,88.9,88.8,88.85,64
20091001|2009-07-13 09:00,13,88.825,89.825,88.675,89.7,1977
20091001|2009-07-13 09:30,13,89.675,90.35,89.625,90.1,2072
20091001|2009-07-13 10:00,13,90.05,90.45,90.05,90.3,1025
20091001|2009-07-13 10:30,13,90.3,90.3,90.125,90.175,445
20091001|2009-07-13 11:00,13,90.175,90.3,90.15,90.2,258
20091001|2009-07-13 11:30,13,90.2,90.275,90.15,90.2,266
20091001|2009-07-13 12:00,13,90.225,90.3,90.15,90.25,190
20091001|2009-07-13 12:30,13,90.175,90.2,90,90.05,686
20091001|2009-07-13 13:00,13,90.025,90.2,90.025,90.2,437
20091001|2009-07-13 13:30,13,90.15,90.15,90.1,90.15,18
20091001|2009-07-13 14:00,13,90.1,90.125,90.1,90.125,6
20091001|2009-07-13 14:30,13,90.1,90.15,90.1,90.15,10
20091001|2009-07-13 15:00,13,90.2,90.225,90.175,90.225,36
20091001|2009-07-13 17:00,14,90.175,90.175,90.175,90.175,5
20091001|2009-07-13 17:30,14,90.175,90.175,90.175,90.175,1
20091001|2009-07-13 18:00,14,90.175,90.175,90.175,90.175,2
20091001|2009-07-13 19:00,14,90.175,90.175,90.175,90.175,1
20091001|2009-07-13 20:00,14,90.225,90.225,90.225,90.225,1
20091001|2009-07-13 22:00,14,90.1,90.1,90.1,90.1,5
20091001|2009-07-14 01:00,14,90.15,90.15,90.15,90.15,2
20091001|2009-07-14 02:00,14,90.175,90.175,90.175,90.175,1
20091001|2009-07-14 03:00,14,90.2,90.2,90.2,90.2,1
20091001|2009-07-14 04:00,14,90.225,90.25,90.225,90.225,28
20091001|2009-07-14 05:00,14,90.225,90.25,90.225,90.25,12
20091001|2009-07-14 05:30,14,90.25,90.25,90.15,90.15,40
20091001|2009-07-14 06:30,14,90.25,90.3,90.225,90.225,8
20091001|2009-07-14 07:00,14,90.275,90.325,90.275,90.275,71
20091001|2009-07-14 07:30,14,90.35,90.35,90.25,90.3,66
20091001|2009-07-14 08:00,14,90.325,90.5,90.25,90.475,212
20091001|2009-07-14 08:30,14,90.475,90.475,90.3,90.4,54
20091001|2009-07-14 09:00,14,90.325,90.325,89.725,89.975,567
20091001|2009-07-14 09:30,14,89.95,90.05,89.825,89.825,441
20091001|2009-07-14 10:00,14,89.85,90.025,89.825,89.85,290
20091001|2009-07-14 10:30,14,89.85,89.975,89.8,89.875,120
20091001|2009-07-14 11:00,14,89.85,89.9,89.8,89.9,163
20091001|2009-07-14 11:30,14,89.875,90.075,89.875,90.025,145
20091001|2009-07-14 12:00,14,90.05,90.2,90,90.175,433
20091001|2009-07-14 12:30,14,90.15,90.275,89.975,90.175,587
20091001|2009-07-14 13:00,14,90.125,90.225,90.025,90.15,193
20091001|2009-07-14 13:30,14,90.075,90.15,90.05,90.15,12
20091001|2009-07-14 14:00,14,90.125,90.125,90.075,90.075,15
20091001|2009-07-14 14:30,14,90.075,90.15,90.075,90.15,3
20091001|2009-07-14 15:00,14,90.075,90.075,90.025,90.025,41
20091001|2009-07-14 15:30,14,90.125,90.125,90.05,90.05,15
20091001|2009-07-14 17:00,15,90.025,90.05,90.025,90.05,14
20091001|2009-07-14 17:30,15,90,90,90,90,1
20091001|2009-07-14 18:00,15,90,90,89.95,89.95,3
20091001|2009-07-14 18:30,15,90,90.2,89.9,90.2,19
20091001|2009-07-14 19:30,15,89.9,90.15,89.9,90.15,7
20091001|2009-07-14 20:00,15,90.15,90.15,90.05,90.05,3
20091001|2009-07-14 21:30,15,90.15,90.2,90.15,90.175,24
20091001|2009-07-14 22:00,15,90.05,90.05,90.05,90.05,2
20091001|2009-07-14 23:00,15,90.05,90.05,90.05,90.05,4
20091001|2009-07-15 00:30,15,90.075,90.075,90.05,90.05,2
20091001|2009-07-15 02:30,15,90.1,90.1,90.1,90.1,6
20091001|2009-07-15 03:00,15,90.125,90.125,90.125,90.125,8
20091001|2009-07-15 05:00,15,90.1,90.2,90.1,90.2,19
20091001|2009-07-15 05:30,15,90.175,90.2,90.175,90.2,4
20091001|2009-07-15 06:00,15,90.175,90.2,90.175,90.2,7
20091001|2009-07-15 06:30,15,90.175,90.175,90.175,90.175,5
20091001|2009-07-15 07:00,15,90.125,90.175,90.125,90.175,18
20091001|2009-07-15 07:30,15,90.2,90.25,90.05,90.2,36
20091001|2009-07-15 08:00,15,90.2,90.275,90.2,90.2,44
20091001|2009-07-15 08:30,15,90.2,90.6,90.2,90.55,487
20091001|2009-07-15 09:00,15,90.5,90.575,90.25,90.425,592
20091001|2009-07-15 09:30,15,90.45,90.8,90.4,90.75,1260
20091001|2009-07-15 10:00,15,90.75,90.75,90.15,90.2,449
20091001|2009-07-15 10:30,15,90.175,90.25,89.9,90.1,601
20091001|2009-07-15 11:00,15,90.075,90.2,89.975,90.125,247
20091001|2009-07-15 11:30,15,90.05,90.4,90.05,90.375,226
20091001|2009-07-15 12:00,15,90.35,90.45,90.175,90.3,199
20091001|2009-07-15 12:30,15,90.25,90.35,90,90.25,365
20091001|2009-07-15 13:00,15,90.275,90.35,90.2,90.3,212
20091001|2009-07-15 13:30,15,90.425,90.45,90.35,90.375,29
20091001|2009-07-15 14:00,15,90.4,90.4,90.35,90.35,15
20091001|2009-07-15 14:30,15,90.35,90.4,90.25,90.25,46
20091001|2009-07-15 15:00,15,90.275,90.5,90.275,90.35,75
20091001|2009-07-15 15:30,15,90.4,90.5,90.35,90.5,15
20091001|2009-07-15 17:00,16,90.4,90.4,90.4,90.4,5
20091001|2009-07-15 17:30,16,90.475,90.55,90.475,90.55,43
20091001|2009-07-15 18:00,16,90.55,90.575,90.55,90.575,12
20091001|2009-07-15 18:30,16,90.4,90.4,90.4,90.4,2
20091001|2009-07-15 19:00,16,90.4,90.4,90.4,90.4,5
20091001|2009-07-15 19:30,16,90.4,90.5,90.4,90.5,9
20091001|2009-07-15 20:00,16,90.5,90.6,90.5,90.5,81
20091001|2009-07-15 20:30,16,90.5,90.6,90.5,90.6,9
20091001|2009-07-15 21:00,16,90.5,90.625,90.45,90.45,8
20091001|2009-07-15 21:30,16,90.45,90.45,90.4,90.4,28
20091001|2009-07-15 22:00,16,90.45,90.5,90.45,90.5,8
20091001|2009-07-16 05:00,16,90.525,90.625,90.525,90.625,16
20091001|2009-07-16 05:30,16,90.625,90.725,90.625,90.725,86
20091001|2009-07-16 06:00,16,90.725,90.775,90.625,90.625,64
20091001|2009-07-16 06:30,16,90.675,90.725,90.625,90.725,27
20091001|2009-07-16 07:00,16,90.7,90.75,90.65,90.75,65
20091001|2009-07-16 07:30,16,90.725,90.75,90.55,90.55,56
20091001|2009-07-16 08:00,16,90.675,90.75,90.575,90.65,30
20091001|2009-07-16 08:30,16,90.575,90.625,90.5,90.525,63
20091001|2009-07-16 09:00,16,90.6,91.45,90.475,91.425,2346
20091001|2009-07-16 09:30,16,91.45,91.675,91.375,91.425,1348
20091001|2009-07-16 10:00,16,91.45,91.45,91.2,91.4,620
20091001|2009-07-16 10:30,16,91.375,91.375,91.05,91.175,461
20091001|2009-07-16 11:00,16,91.2,91.2,91.075,91.175,152
20091001|2009-07-16 11:30,16,91.225,91.35,90.975,91.125,539
20091001|2009-07-16 12:00,16,91.1,91.2,90.9,91.1,691
20091001|2009-07-16 12:30,16,91.1,91.4,91.05,91.325,1054
20091001|2009-07-16 13:00,16,91.375,91.425,91.325,91.4,287
20091001|2009-07-16 13:30,16,91.4,91.4,91.35,91.35,56
20091001|2009-07-16 14:00,16,91.3,91.4,91.3,91.4,19
20091001|2009-07-16 14:30,16,91.375,91.375,91.25,91.275,63
20091001|2009-07-16 15:00,16,91.325,91.375,91.25,91.3,14
20091001|2009-07-16 15:30,16,91.3,91.425,91.3,91.35,30
20091001|2009-07-16 17:00,17,91.35,91.35,91.225,91.225,6
20091001|2009-07-16 17:30,17,91.3,91.5,91.3,91.5,25
20091001|2009-07-16 18:00,17,91.35,91.35,91.35,91.35,1
20091001|2009-07-16 19:00,17,91.4,91.4,91.4,91.4,1
20091001|2009-07-16 19:30,17,91.425,91.425,91.35,91.35,12
20091001|2009-07-16 20:00,17,91.425,91.425,91.425,91.425,7
20091001|2009-07-16 20:30,17,91.425,91.425,91.35,91.35,6
20091001|2009-07-16 21:00,17,91.425,91.425,91.325,91.325,3
20091001|2009-07-17 00:30,17,91.375,91.375,91.375,91.375,1
20091001|2009-07-17 02:00,17,91.3,91.3,91.275,91.275,7
20091001|2009-07-17 03:00,17,91.375,91.4,91.375,91.4,3
20091001|2009-07-17 04:00,17,91.425,91.5,91.425,91.5,45
20091001|2009-07-17 04:30,17,91.5,91.5,91.375,91.375,11
20091001|2009-07-17 05:00,17,91.425,91.475,91.425,91.475,20
20091001|2009-07-17 05:30,17,91.475,91.5,91.475,91.5,20
20091001|2009-07-17 06:00,17,91.5,91.5,91.4,91.45,104
20091001|2009-07-17 06:30,17,91.45,91.45,91.4,91.4,56
20091001|2009-07-17 07:00,17,91.45,91.5,91.4,91.4,57
20091001|2009-07-17 07:30,17,91.475,91.525,91.425,91.45,89
20091001|2009-07-17 08:00,17,91.475,91.575,91.475,91.525,34
20091001|2009-07-17 08:30,17,91.5,91.7,91.5,91.675,88
20091001|2009-07-17 09:00,17,91.675,91.9,91.4,91.55,1074
20091001|2009-07-17 09:30,17,91.575,91.725,91.525,91.525,610
20091001|2009-07-17 10:00,17,91.5,91.525,91.25,91.35,472
20091001|2009-07-17 10:30,17,91.325,91.4,91.175,91.375,261
20091001|2009-07-17 11:00,17,91.325,91.5,91.325,91.4,369
20091001|2009-07-17 11:30,17,91.375,91.425,91.325,91.4,241
20091001|2009-07-17 12:00,17,91.325,91.825,91.325,91.725,635
20091001|2009-07-17 12:30,17,91.8,91.95,91.575,91.95,959
20091001|2009-07-17 13:00,17,91.95,92,91.925,91.95,344
20091001|2009-07-17 13:30,17,91.95,92.15,91.95,92.05,302
20091001|2009-07-20 09:00,20,92.05,92.05,91.575,91.625,1395
20091001|2009-07-20 09:30,20,91.7,91.725,91.45,91.575,604
20091001|2009-07-20 10:00,20,91.6,91.6,91.075,91.2,681
20091001|2009-07-20 10:30,20,91.175,91.35,90.975,90.975,598
20091001|2009-07-20 11:00,20,91.025,91.35,91.025,91.225,531
20091001|2009-07-20 11:30,20,91.225,91.35,91.2,91.275,375
20091001|2009-07-20 12:00,20,91.275,91.8,91.25,91.75,493
20091001|2009-07-20 12:30,20,91.75,91.925,91.65,91.85,777
20091001|2009-07-20 13:00,20,91.85,92,91.85,91.95,334
20091001|2009-07-20 13:30,20,91.95,91.975,91.925,91.975,14
20091001|2009-07-20 14:00,20,91.95,91.95,91.95,91.95,7
20091001|2009-07-20 14:30,20,91.95,92,91.9,92,38
20091001|2009-07-20 15:00,20,91.925,92,91.9,92,17
20091001|2009-07-20 15:30,20,92,92,92,92,5
20091001|2009-07-20 17:00,21,92,92,91.825,91.825,15
20091001|2009-07-20 17:30,21,91.875,91.875,91.875,91.875,1
20091001|2009-07-20 18:30,21,91.9,91.9,91.9,91.9,1
20091001|2009-07-20 19:00,21,91.875,92,91.875,92,29
20091001|2009-07-20 19:30,21,92,92,92,92,22
20091001|2009-07-20 22:00,21,91.9,91.9,91.9,91.9,1
20091001|2009-07-20 22:30,21,91.9,91.9,91.9,91.9,1
20091001|2009-07-21 00:30,21,92,92,92,92,1
20091001|2009-07-21 02:00,21,91.95,91.95,91.95,91.95,1
20091001|2009-07-21 02:30,21,91.95,91.95,91.95,91.95,1
20091001|2009-07-21 03:00,21,92,92,92,92,15
20091001|2009-07-21 03:30,21,91.85,91.85,91.85,91.85,2
20091001|2009-07-21 04:30,21,91.9,91.9,91.85,91.85,11
20091001|2009-07-21 05:00,21,91.85,91.9,91.85,91.9,7
20091001|2009-07-21 05:30,21,91.9,91.925,91.9,91.9,7
20091001|2009-07-21 06:30,21,91.8,91.8,91.8,91.8,1
20091001|2009-07-21 07:00,21,91.9,91.95,91.85,91.95,9
20091001|2009-07-21 07:30,21,91.825,91.85,91.75,91.775,21
20091001|2009-07-21 08:00,21,91.75,91.8,91.625,91.7,80
20091001|2009-07-21 08:30,21,91.775,91.775,91.475,91.475,87
20091001|2009-07-21 09:00,21,91.525,91.575,91.225,91.4,1304
20091001|2009-07-21 09:30,21,91.45,91.775,91.425,91.775,784
20091001|2009-07-21 10:00,21,91.775,91.875,91.5,91.5,394
20091001|2009-07-21 10:30,21,91.525,91.525,91.1,91.15,558
20091001|2009-07-21 11:00,21,91.15,91.35,91.15,91.275,243
20091001|2009-07-21 11:30,21,91.25,91.25,90.925,91.025,416
20091001|2009-07-21 12:00,21,90.975,91.05,90.75,91.05,680
20091001|2009-07-21 12:30,21,91.025,91.175,91,91.075,601
20091001|2009-07-21 13:00,21,91.1,91.1,90.95,90.95,267
20091001|2009-07-21 13:30,21,91,91,90.9,90.9,23
20091001|2009-07-21 14:00,21,90.95,91,90.95,91,12
20091001|2009-07-21 14:30,21,91,91,90.975,90.975,10
20091001|2009-07-21 15:00,21,90.95,91.05,90.95,91.05,26
20091001|2009-07-21 15:30,21,91.05,91.05,90.95,90.95,13
20091001|2009-07-21 17:00,22,90.925,90.925,90.825,90.9,39
20091001|2009-07-21 17:30,22,90.9,90.925,90.9,90.925,34
20091001|2009-07-21 18:00,22,90.925,90.925,90.925,90.925,5
20091001|2009-07-21 18:30,22,90.95,90.975,90.925,90.925,16
20091001|2009-07-21 19:00,22,90.925,90.925,90.9,90.9,8
20091001|2009-07-21 19:30,22,90.9,90.9,90.9,90.9,3
20091001|2009-07-21 20:00,22,90.9,90.9,90.9,90.9,1
20091001|2009-07-21 20:30,22,90.875,90.925,90.875,90.925,12
20091001|2009-07-21 21:00,22,90.925,90.925,90.925,90.925,14
20091001|2009-07-21 21:30,22,90.925,90.925,90.925,90.925,8
20091001|2009-07-22 00:00,22,90.9,90.9,90.9,90.9,5
20091001|2009-07-22 00:30,22,90.95,91,90.95,91,100
20091001|2009-07-22 02:30,22,90.95,90.95,90.95,90.95,1
20091001|2009-07-22 03:00,22,90.95,91.025,90.95,91.025,12
20091001|2009-07-22 03:30,22,91.025,91.05,91,91,104
20091001|2009-07-22 04:00,22,91,91.05,91,91.05,5
20091001|2009-07-22 04:30,22,91,91.025,91,91.025,13
20091001|2009-07-22 05:00,22,91.025,91.025,91.025,91.025,1
20091001|2009-07-22 05:30,22,91,91.025,91,91.025,11
20091001|2009-07-22 06:00,22,90.975,90.975,90.975,90.975,5
20091001|2009-07-22 06:30,22,91,91,90.9,90.9,55
20091001|2009-07-22 07:00,22,90.9,90.925,90.85,90.85,28
20091001|2009-07-22 07:30,22,90.85,90.875,90.725,90.725,62
20091001|2009-07-22 08:00,22,90.8,90.85,90.725,90.825,162
20091001|2009-07-22 08:30,22,90.825,91,90.725,90.95,209
20091001|2009-07-22 09:00,22,90.9,91.15,90.8,90.875,1245
20091001|2009-07-22 09:30,22,90.875,90.875,90.275,90.35,1586
20091001|2009-07-22 10:00,22,90.35,90.45,90.1,90.125,957
20091001|2009-07-22 10:30,22,90.125,90.15,89.925,90,1029
20091001|2009-07-22 11:00,22,90,90.225,89.975,90.175,325
20091001|2009-07-22 11:30,22,90.175,90.2,89.975,90.175,366
20091001|2009-07-22 12:00,22,90.175,90.275,90.15,90.175,303
20091001|2009-07-22 12:30,22,90.175,90.275,89.85,89.9,876
20091001|2009-07-22 13:00,22,89.9,90.025,89.9,89.975,218
20091001|2009-07-22 13:30,22,89.975,89.975,89.75,89.775,93
20091001|2009-07-22 14:00,22,89.875,89.9,89.775,89.775,46
20091001|2009-07-22 14:30,22,89.875,89.9,89.8,89.8,11
20091001|2009-07-22 15:00,22,89.85,89.9,89.85,89.9,7
20091001|2009-07-22 15:30,22,89.9,89.9,89.8,89.8,13
20091001|2009-07-22 17:00,23,89.9,89.9,89.9,89.9,3
20091001|2009-07-22 18:00,23,90,90.05,90,90.05,16
20091001|2009-07-22 18:30,23,90,90.1,90,90.1,28
20091001|2009-07-22 19:00,23,90.05,90.05,89.9,89.9,30
20091001|2009-07-22 20:00,23,89.95,89.95,89.95,89.95,3
20091001|2009-07-22 20:30,23,90.075,90.1,90.075,90.1,10
20091001|2009-07-22 21:00,23,90.1,90.1,90.1,90.1,13
20091001|2009-07-22 21:30,23,90.075,90.1,90.075,90.1,5
20091001|2009-07-22 22:00,23,90.15,90.175,90.15,90.15,46
20091001|2009-07-22 22:30,23,90.175,90.175,90.175,90.175,10
20091001|2009-07-22 23:30,23,90.15,90.15,90.15,90.15,3
20091001|2009-07-23 01:30,23,90.2,90.2,90.2,90.2,1
20091001|2009-07-23 02:00,23,90.175,90.175,90.15,90.15,3
20091001|2009-07-23 02:30,23,90.15,90.15,90.15,90.15,2
20091001|2009-07-23 03:00,23,90.15,90.15,90.075,90.075,13
20091001|2009-07-23 04:00,23,90.175,90.175,90.175,90.175,1
20091001|2009-07-23 04:30,23,90.175,90.175,90.05,90.05,23
20091001|2009-07-23 05:00,23,90.075,90.1,90.075,90.1,12
20091001|2009-07-23 05:30,23,90.1,90.1,90.1,90.1,2
20091001|2009-07-23 06:00,23,90.075,90.2,90,90.2,27
20091001|2009-07-23 06:30,23,90.175,90.175,90.125,90.15,34
20091001|2009-07-23 07:00,23,90.15,90.15,90.1,90.1,8
20091001|2009-07-23 07:30,23,90.075,90.1,90.075,90.1,2
20091001|2009-07-23 08:00,23,90.1,90.125,90,90.025,59
20091001|2009-07-23 08:30,23,89.95,90.05,89.95,89.975,88
20091001|2009-07-23 09:00,23,90,90.25,89.825,90.05,1016
20091001|2009-07-23 09:30,23,90.025,90.05,89.75,89.975,700
20091001|2009-07-23 10:00,23,89.975,90.175,89.925,90.1,353
20091001|2009-07-23 10:30,23,90.15,90.35,90.075,90.325,551
20091001|2009-07-23 11:00,23,90.35,90.4,90.25,90.275,297
20091001|2009-07-23 11:30,23,90.275,90.35,90.225,90.35,175
20091001|2009-07-23 12:00,23,90.35,90.4,89.975,90,302
20091001|2009-07-23 12:30,23,89.95,90.2,89.8,90.2,572
20091001|2009-07-23 13:00,23,90.2,90.2,90.025,90.025,235
20091001|2009-07-23 13:30,23,90,90.125,90,90.125,10
20091001|2009-07-23 14:00,23,90.05,90.1,90.025,90.1,7
20091001|2009-07-23 14:30,23,90.075,90.075,90.075,90.075,3
20091001|2009-07-23 15:00,23,90.1,90.1,90,90,30
20091001|2009-07-23 15:30,23,90.075,90.075,90.025,90.025,11
20091001|2009-07-23 17:00,24,90.2,90.2,90.2,90.2,1
20091001|2009-07-23 17:30,24,89.95,89.95,89.95,89.95,1
20091001|2009-07-23 18:00,24,89.95,90.15,89.95,90.15,3
20091001|2009-07-23 19:00,24,90.05,90.075,90.05,90.075,3
20091001|2009-07-23 19:30,24,90.05,90.1,90.05,90.1,6
20091001|2009-07-23 20:00,24,90.05,90.05,90.05,90.05,4
20091001|2009-07-23 20:30,24,90.05,90.05,90.05,90.05,3
20091001|2009-07-23 21:00,24,90,90,90,90,2
20091001|2009-07-23 21:30,24,90,90,90,90,30
20091001|2009-07-24 00:00,24,89.975,89.975,89.9,89.9,21
20091001|2009-07-24 02:00,24,89.975,89.975,89.95,89.95,16
20091001|2009-07-24 02:30,24,89.95,90.05,89.95,90.05,6
20091001|2009-07-24 03:30,24,89.85,89.85,89.85,89.85,4
20091001|2009-07-24 05:00,24,89.9,89.9,89.9,89.9,19
20091001|2009-07-24 05:30,24,89.925,89.975,89.925,89.975,6
20091001|2009-07-24 06:00,24,89.95,89.975,89.925,89.975,14
20091001|2009-07-24 06:30,24,89.925,89.925,89.9,89.9,10
20091001|2009-07-24 07:00,24,89.975,89.975,89.925,89.925,13
20091001|2009-07-24 07:30,24,89.9,89.95,89.9,89.925,4
20091001|2009-07-24 08:00,24,89.925,89.925,89.65,89.7,48
20091001|2009-07-24 08:30,24,89.775,89.85,89.775,89.775,104
20091001|2009-07-24 09:00,24,89.75,90.025,89.575,90,1114
20091001|2009-07-24 09:30,24,90,90.075,89.925,89.975,293
20091001|2009-07-24 10:00,24,90,90,89.75,89.825,336
20091001|2009-07-24 10:30,24,89.85,89.925,89.825,89.85,120
20091001|2009-07-24 11:00,24,89.825,89.875,89.7,89.75,425
20091001|2009-07-24 11:30,24,89.75,89.75,89.625,89.65,329
20091001|2009-07-24 12:00,24,89.625,89.75,89.6,89.725,334
20091001|2009-07-24 12:30,24,89.725,89.8,89.65,89.725,383
20091001|2009-07-24 13:00,24,89.725,89.725,89.6,89.65,249
20091001|2009-07-24 13:30,24,89.65,89.675,89.575,89.675,42
20091001|2009-07-27 09:00,27,89.575,89.7,89.2,89.6,2288
20091001|2009-07-27 09:30,27,89.6,89.6,89.5,89.5,378
20091001|2009-07-27 10:00,27,89.525,89.75,89.5,89.65,367
20091001|2009-07-27 10:30,27,89.625,89.625,89.525,89.525,209
20091001|2009-07-27 11:00,27,89.525,89.55,89.5,89.525,123
20091001|2009-07-27 11:30,27,89.55,89.65,89.525,89.625,99
20091001|2009-07-27 12:00,27,89.6,89.7,89.575,89.575,95
20091001|2009-07-27 12:30,27,89.625,90.3,89.6,90.225,662
20091001|2009-07-27 13:00,27,90.25,90.25,90.1,90.25,163
20091001|2009-07-27 13:30,27,90.225,90.275,90.225,90.225,23
20091001|2009-07-27 14:00,27,90.225,90.275,90.2,90.2,7
20091001|2009-07-27 14:30,27,90.25,90.3,90.25,90.25,17
20091001|2009-07-27 15:00,27,90.15,90.3,90.15,90.25,14
20091001|2009-07-27 15:30,27,90.275,90.275,90.25,90.25,11
20091001|2009-07-27 17:00,28,90.1,90.2,90.1,90.2,8
20091001|2009-07-27 17:30,28,90.2,90.2,90.2,90.2,3
20091001|2009-07-27 18:00,28,90.225,90.225,90.225,90.225,8
20091001|2009-07-27 18:30,28,90.225,90.25,90.225,90.225,8
20091001|2009-07-27 19:30,28,90.2,90.25,90.2,90.25,8
20091001|2009-07-27 20:00,28,90.25,90.25,90.25,90.25,2
20091001|2009-07-27 20:30,28,90.275,90.275,90.2,90.2,11
20091001|2009-07-27 21:00,28,90.2,90.2,90.15,90.15,7
20091001|2009-07-27 22:00,28,90.2,90.2,90.15,90.15,3
20091001|2009-07-28 01:30,28,90.175,90.2,90.175,90.2,4
20091001|2009-07-28 02:00,28,90.2,90.35,90.2,90.35,31
20091001|2009-07-28 02:30,28,90.325,90.325,90.325,90.325,2
20091001|2009-07-28 03:00,28,90.3,90.5,90.3,90.5,49
20091001|2009-07-28 03:30,28,90.5,90.5,90.5,90.5,1
20091001|2009-07-28 04:00,28,90.475,90.6,90.475,90.6,34
20091001|2009-07-28 05:00,28,90.5,90.5,90.5,90.5,7
20091001|2009-07-28 05:30,28,90.5,90.5,90.4,90.4,8
20091001|2009-07-28 06:00,28,90.4,90.4,90.4,90.4,12
20091001|2009-07-28 06:30,28,90.4,90.45,90.375,90.4,15
20091001|2009-07-28 07:00,28,90.45,90.575,90.4,90.575,20
20091001|2009-07-28 07:30,28,90.375,90.625,90.375,90.575,49
20091001|2009-07-28 08:00,28,90.575,90.6,90.375,90.375,49
20091001|2009-07-28 08:30,28,90.35,90.5,90.35,90.35,128
20091001|2009-07-28 09:00,28,90.35,90.5,90.175,90.275,830
20091001|2009-07-28 09:30,28,90.275,90.5,90.25,90.5,446
20091001|2009-07-28 10:00,28,90.475,90.475,90.35,90.4,372
20091001|2009-07-28 10:30,28,90.425,91.05,90.4,90.975,1472
20091001|2009-07-28 11:00,28,90.925,91.1,90.875,90.975,807
20091001|2009-07-28 11:30,28,90.975,90.975,90.7,90.775,270
20091001|2009-07-28 12:00,28,90.8,90.85,90.6,90.75,308
20091001|2009-07-28 12:30,28,90.775,90.8,90.55,90.55,265
20091001|2009-07-28 13:00,28,90.575,90.6,90.45,90.55,338
20091001|2009-07-28 13:30,28,90.575,90.6,90.5,90.55,40
20091001|2009-07-28 14:00,28,90.525,90.525,90.475,90.475,8
20091001|2009-07-28 14:30,28,90.425,90.425,90.275,90.425,112
20091001|2009-07-28 15:00,28,90.55,90.775,90.475,90.525,60
20091001|2009-07-28 15:30,28,90.625,90.7,90.625,90.65,23
20091001|2009-07-28 17:00,29,90.65,90.65,90.2,90.3,26
20091001|2009-07-28 18:00,29,90.225,90.25,90.225,90.25,5
20091001|2009-07-28 18:30,29,90.225,90.225,90.2,90.2,6
20091001|2009-07-28 19:00,29,90.225,90.225,90.2,90.2,5
20091001|2009-07-28 19:30,29,90.2,90.225,90.2,90.2,13
20091001|2009-07-28 20:00,29,90.225,90.3,90.2,90.2,18
20091001|2009-07-28 21:30,29,90.2,90.2,90.2,90.2,10
20091001|2009-07-28 22:00,29,90.25,90.25,90.25,90.25,1
20091001|2009-07-28 23:00,29,90.25,90.25,90.25,90.25,2
20091001|2009-07-28 23:30,29,90.25,90.25,90.25,90.25,1
20091001|2009-07-29 01:00,29,90.2,90.2,90.2,90.2,1
20091001|2009-07-29 01:30,29,90.25,90.25,90.25,90.25,2
20091001|2009-07-29 02:30,29,90.2,90.2,90.125,90.125,7
20091001|2009-07-29 03:00,29,90.15,90.15,90.15,90.15,3
20091001|2009-07-29 03:30,29,90.15,90.15,90.125,90.15,6
20091001|2009-07-29 04:30,29,90.2,90.25,90.2,90.25,2
20091001|2009-07-29 05:00,29,90.25,90.3,90.25,90.3,7
20091001|2009-07-29 05:30,29,90.15,90.15,90.1,90.1,32
20091001|2009-07-29 06:00,29,90.15,90.15,90.1,90.1,24
20091001|2009-07-29 06:30,29,90.05,90.15,90.025,90.125,62
20091001|2009-07-29 07:00,29,90.1,90.25,90.1,90.2,29
20091001|2009-07-29 07:30,29,90.2,90.275,90.15,90.15,34
20091001|2009-07-29 08:00,29,90.2,90.275,90.125,90.125,26
20091001|2009-07-29 08:30,29,90.125,90.175,89.95,90,296
20091001|2009-07-29 09:00,29,90,90.1,89.6,89.825,1891
20091001|2009-07-29 09:30,29,89.825,89.9,89.65,89.775,744
20091001|2009-07-29 10:00,29,89.8,89.85,89.475,89.55,1096
20091001|2009-07-29 10:30,29,89.55,89.625,89.475,89.6,657
20091001|2009-07-29 11:00,29,89.6,89.6,89.225,89.25,1417
20091001|2009-07-29 11:30,29,89.225,89.25,88.85,89.125,2201
20091001|2009-07-29 12:00,29,89.175,89.3,89.075,89.15,336
20091001|2009-07-29 12:30,29,89.175,89.35,89.1,89.25,382
20091001|2009-07-29 13:00,29,89.25,89.3,89.15,89.15,182
20091001|2009-07-29 13:30,29,89.25,89.275,89.175,89.275,44
20091001|2009-07-29 14:00,29,89.25,89.3,89.25,89.3,11
20091001|2009-07-29 14:30,29,89.25,89.25,89.2,89.25,27
20091001|2009-07-29 15:00,29,89.25,89.35,89.225,89.325,23
20091001|2009-07-29 15:30,29,89.3,89.3,89.25,89.25,4
20091001|2009-07-29 17:00,30,89.25,89.4,89.25,89.4,29
20091001|2009-07-29 18:00,30,89.275,89.275,89.275,89.275,6
20091001|2009-07-29 18:30,30,89.4,89.4,89.4,89.4,1
20091001|2009-07-29 19:00,30,89.4,89.425,89.4,89.425,15
20091001|2009-07-29 19:30,30,89.325,89.35,89.275,89.35,8
20091001|2009-07-29 20:00,30,89.25,89.35,89.25,89.35,6
20091001|2009-07-29 20:30,30,89.35,89.35,89.35,89.35,3
20091001|2009-07-29 21:00,30,89.35,89.35,89.35,89.35,3
20091001|2009-07-29 21:30,30,89.35,89.35,89.35,89.35,1
20091001|2009-07-29 22:00,30,89.35,89.35,89.225,89.325,4
20091001|2009-07-29 23:30,30,89.325,89.325,89.325,89.325,1
20091001|2009-07-30 01:30,30,89.25,89.25,89.25,89.25,1
20091001|2009-07-30 02:00,30,89.35,89.35,89.35,89.35,5
20091001|2009-07-30 02:30,30,89.275,89.275,89.25,89.25,2
20091001|2009-07-30 03:00,30,89.25,89.25,89.25,89.25,1
20091001|2009-07-30 03:30,30,89.3,89.3,89.3,89.3,5
20091001|2009-07-30 04:00,30,89.25,89.3,89.25,89.25,10
20091001|2009-07-30 04:30,30,89.275,89.3,89.275,89.3,8
20091001|2009-07-30 05:00,30,89.3,89.325,89.3,89.325,14
20091001|2009-07-30 06:00,30,89.375,89.45,89.375,89.45,31
20091001|2009-07-30 06:30,30,89.45,89.45,89.35,89.35,8
20091001|2009-07-30 07:00,30,89.425,89.5,89.35,89.4,66
20091001|2009-07-30 07:30,30,89.425,89.625,89.425,89.525,111
20091001|2009-07-30 08:00,30,89.625,89.65,89.525,89.525,47
20091001|2009-07-30 08:30,30,89.65,89.65,89.5,89.625,24
20091001|2009-07-30 09:00,30,89.65,89.85,89.575,89.575,658
20091001|2009-07-30 09:30,30,89.575,90,89.575,89.8,912
20091001|2009-07-30 10:00,30,89.8,89.825,89.65,89.65,334
20091001|2009-07-30 10:30,30,89.625,89.65,89.4,89.425,406
20091001|2009-07-30 11:00,30,89.45,89.525,89.325,89.5,211
20091001|2009-07-30 11:30,30,89.525,89.65,89.4,89.525,133
20091001|2009-07-30 12:00,30,89.55,89.825,89.525,89.8,133
20091001|2009-07-30 12:30,30,89.8,89.95,89.65,89.85,718
20091001|2009-07-30 13:00,30,89.85,89.9,89.775,89.85,164
20091001|2009-07-30 13:30,30,89.8,89.85,89.8,89.85,17
20091001|2009-07-30 14:00,30,89.85,89.9,89.85,89.9,5
20091001|2009-07-30 14:30,30,89.875,89.925,89.75,89.75,6
20091001|2009-07-30 15:00,30,89.775,89.85,89.775,89.85,4
20091001|2009-07-30 15:30,30,89.85,89.85,89.85,89.85,30
20091001|2009-07-30 17:00,31,89.7,89.7,89.7,89.7,1
20091001|2009-07-30 17:30,31,89.85,89.85,89.85,89.85,40
20091001|2009-07-30 19:30,31,89.85,89.85,89.85,89.85,4
20091001|2009-07-30 21:00,31,89.8,89.8,89.725,89.725,3
20091001|2009-07-30 21:30,31,89.95,89.95,89.95,89.95,5
20091001|2009-07-30 22:30,31,89.925,89.925,89.925,89.925,5
20091001|2009-07-30 23:00,31,89.9,89.9,89.9,89.9,1
20091001|2009-07-31 00:30,31,89.925,89.925,89.925,89.925,10
20091001|2009-07-31 02:30,31,89.925,89.95,89.925,89.95,8
20091001|2009-07-31 03:00,31,89.925,89.95,89.925,89.925,8
20091001|2009-07-31 03:30,31,89.925,89.95,89.925,89.95,5
20091001|2009-07-31 04:00,31,89.975,89.975,89.975,89.975,5
20091001|2009-07-31 04:30,31,89.925,89.95,89.925,89.95,14
20091001|2009-07-31 05:00,31,89.95,89.975,89.95,89.975,2
20091001|2009-07-31 05:30,31,89.975,89.975,89.95,89.975,11
20091001|2009-07-31 06:00,31,89.95,90,89.95,90,20
20091001|2009-07-31 06:30,31,90,90.125,89.975,90,34
20091001|2009-07-31 07:00,31,90,90.075,90,90,12
20091001|2009-07-31 07:30,31,90,90,89.825,89.9,57
20091001|2009-07-31 08:00,31,89.85,89.9,89.8,89.8,42
20091001|2009-07-31 08:30,31,89.775,90,89.725,89.85,160
20091001|2009-07-31 09:00,31,89.85,90,89.65,89.725,496
20091001|2009-07-31 09:30,31,89.75,89.8,89.675,89.7,302
20091001|2009-07-31 10:00,31,89.7,89.725,89.625,89.65,138
20091001|2009-07-31 10:30,31,89.65,89.725,89.6,89.65,111
20091001|2009-07-31 11:00,31,89.65,89.85,89.6,89.775,374
20091001|2009-07-31 11:30,31,89.775,89.775,89.45,89.5,464
20091001|2009-07-31 12:00,31,89.525,89.6,89.4,89.6,234
20091001|2009-07-31 12:30,31,89.625,90.25,89.6,90.25,879
20091001|2009-07-31 13:00,31,90.1,90.3,89.975,90.025,378
20091001|2009-07-31 13:30,31,90,90.025,89.975,89.975,76
20091001|2009-08-03 09:00,3,90.25,91.15,90.15,90.875,2635
20091001|2009-08-03 09:30,3,90.9,90.925,90.75,90.85,1249
20091001|2009-08-03 10:00,3,90.825,90.875,90.575,90.6,759
20091001|2009-08-03 10:30,3,90.6,90.6,90.4,90.575,674
20091001|2009-08-03 11:00,3,90.6,90.7,90.525,90.55,473
20091001|2009-08-03 11:30,3,90.575,90.6,90.175,90.425,907
20091001|2009-08-03 12:00,3,90.45,90.5,90.325,90.5,412
20091001|2009-08-03 12:30,3,90.475,90.55,90.25,90.275,816
20091001|2009-08-03 13:00,3,90.25,90.375,90.25,90.35,152
20091001|2009-08-03 13:30,3,90.325,90.35,90.275,90.35,14
20091001|2009-08-03 14:00,3,90.325,90.325,90.25,90.275,28
20091001|2009-08-03 14:30,3,90.275,90.275,90.2,90.25,33
20091001|2009-08-03 15:00,3,90.275,90.275,90.275,90.275,7
20091001|2009-08-03 15:30,3,90.275,90.325,90.2,90.325,8
20091001|2009-08-03 17:00,4,90.575,90.575,90.325,90.4,53
20091001|2009-08-03 17:30,4,90.4,90.4,90.2,90.2,14
20091001|2009-08-03 18:30,4,90.3,90.3,90.3,90.3,2
20091001|2009-08-03 19:00,4,90.3,90.3,90.3,90.3,1
20091001|2009-08-03 19:30,4,90.3,90.425,90.3,90.425,8
20091001|2009-08-03 20:30,4,90.2,90.225,90.2,90.225,9
20091001|2009-08-03 21:00,4,90.2,90.2,90.2,90.2,1
20091001|2009-08-03 21:30,4,90.35,90.35,90.35,90.35,2
20091001|2009-08-03 22:00,4,90.2,90.2,90.2,90.2,1
20091001|2009-08-03 23:00,4,90.3,90.3,90.3,90.3,1
20091001|2009-08-03 23:30,4,90.3,90.3,90.3,90.3,1
20091001|2009-08-04 01:30,4,90.225,90.225,90.225,90.225,2
20091001|2009-08-04 02:00,4,90.25,90.25,90.25,90.25,1
20091001|2009-08-04 02:30,4,90.2,90.3,90.2,90.3,14
20091001|2009-08-04 03:00,4,90.275,90.3,90.275,90.3,3
20091001|2009-08-04 03:30,4,90.35,90.35,90.3,90.3,8
20091001|2009-08-04 04:00,4,90.325,90.325,90.2,90.2,55
20091001|2009-08-04 05:00,4,90.275,90.325,90.275,90.325,9
20091001|2009-08-04 05:30,4,90.3,90.3,90.3,90.3,1
20091001|2009-08-04 06:00,4,90.325,90.35,90.325,90.325,11
20091001|2009-08-04 06:30,4,90.325,90.35,90.325,90.325,19
20091001|2009-08-04 07:00,4,90.35,90.35,90.2,90.2,38
20091001|2009-08-04 07:30,4,90.2,90.3,90.1,90.15,181
20091001|2009-08-04 08:00,4,90.15,90.25,90.15,90.2,88
20091001|2009-08-04 08:30,4,90.225,90.25,90.075,90.2,134
20091001|2009-08-04 09:00,4,90.175,90.475,90.125,90.225,813
20091001|2009-08-04 09:30,4,90.225,90.275,90.15,90.25,374
20091001|2009-08-04 10:00,4,90.275,90.3,90.2,90.3,217
20091001|2009-08-04 10:30,4,90.3,90.375,90.2,90.275,199
20091001|2009-08-04 11:00,4,90.275,90.3,90.15,90.15,167
20091001|2009-08-04 11:30,4,90.15,90.15,90.05,90.1,387
20091001|2009-08-04 12:00,4,90.125,90.125,90.05,90.1,114
20091001|2009-08-04 12:30,4,90.075,90.125,89.675,89.675,1304
20091001|2009-08-04 13:00,4,89.675,89.7,89.6,89.65,247
20091001|2009-08-04 13:30,4,89.65,89.675,89.6,89.65,130
20091001|2009-08-04 14:00,4,89.6,89.6,89.55,89.55,35
20091001|2009-08-04 14:30,4,89.625,89.625,89.55,89.55,7
20091001|2009-08-04 15:00,4,89.625,89.65,89.55,89.575,31
20091001|2009-08-04 15:30,4,89.575,89.6,89.45,89.45,69
20091001|2009-08-04 17:00,5,89.575,89.6,89.45,89.5,49
20091001|2009-08-04 17:30,5,89.45,89.5,89.45,89.45,20
20091001|2009-08-04 18:00,5,89.5,89.5,89.4,89.4,48
20091001|2009-08-04 18:30,5,89.375,89.375,89.275,89.325,15
20091001|2009-08-04 19:30,5,89.325,89.325,89.25,89.25,12
20091001|2009-08-04 20:00,5,89.3,89.325,89.25,89.325,58
20091001|2009-08-04 20:30,5,89.325,89.35,89.325,89.325,37
20091001|2009-08-04 21:00,5,89.325,89.325,89.325,89.325,7
20091001|2009-08-04 21:30,5,89.35,89.35,89.35,89.35,1
20091001|2009-08-04 22:00,5,89.3,89.3,89.3,89.3,18
20091001|2009-08-05 00:00,5,89.3,89.3,89.3,89.3,4
20091001|2009-08-05 02:30,5,89.35,89.35,89.35,89.35,1
20091001|2009-08-05 03:30,5,89.325,89.35,89.325,89.325,3
20091001|2009-08-05 04:30,5,89.35,89.35,89.35,89.35,3
20091001|2009-08-05 05:00,5,89.375,89.375,89.35,89.375,4
20091001|2009-08-05 05:30,5,89.35,89.35,89.25,89.275,39
20091001|2009-08-05 06:00,5,89.3,89.35,89.275,89.275,45
20091001|2009-08-05 06:30,5,89.3,89.3,89.3,89.3,31
20091001|2009-08-05 07:00,5,89.275,89.3,89.1,89.125,75
20091001|2009-08-05 07:30,5,89.25,89.35,89.25,89.325,63
20091001|2009-08-05 08:00,5,89.3,89.325,89.125,89.3,111
20091001|2009-08-05 08:30,5,89.25,89.3,89,89.025,208
20091001|2009-08-05 09:00,5,89,89.075,88.3,88.35,3453
20091001|2009-08-05 09:30,5,88.35,88.8,88.3,88.8,1334
20091001|2009-08-05 10:00,5,88.8,89.25,88.8,89.15,952
20091001|2009-08-05 10:30,5,89.2,89.55,89.2,89.35,860
20091001|2009-08-05 11:00,5,89.375,89.375,89.15,89.3,453
20091001|2009-08-05 11:30,5,89.35,89.925,89.35,89.65,1141
20091001|2009-08-05 12:00,5,89.65,89.775,89.5,89.55,656
20091001|2009-08-05 12:30,5,89.525,89.825,89.5,89.8,388
20091001|2009-08-05 13:00,5,89.825,89.825,89.7,89.7,265
20091001|2009-08-05 13:30,5,89.725,89.775,89.7,89.775,12
20091001|2009-08-05 14:00,5,89.8,89.8,89.75,89.8,6
20091001|2009-08-05 14:30,5,89.775,89.775,89.7,89.7,14
20091001|2009-08-05 15:00,5,89.65,89.65,89.575,89.575,19
20091001|2009-08-05 15:30,5,89.575,89.575,89.5,89.5,18
20091001|2009-08-05 17:00,6,89.45,89.475,89.425,89.425,5
20091001|2009-08-05 17:30,6,89.5,89.6,89.5,89.6,2
20091001|2009-08-05 18:30,6,89.6,89.625,89.375,89.375,4
20091001|2009-08-05 19:00,6,89.4,89.5,89.4,89.5,2
20091001|2009-08-05 19:30,6,89.45,89.45,89.375,89.375,2
20091001|2009-08-05 20:00,6,89.45,89.45,89.45,89.45,1
20091001|2009-08-05 21:00,6,89.35,89.45,89.35,89.4,5
20091001|2009-08-05 21:30,6,89.425,89.425,89.35,89.35,3
20091001|2009-08-05 22:00,6,89.3,89.3,89.3,89.3,3
20091001|2009-08-05 22:30,6,89.375,89.375,89.375,89.375,1
20091001|2009-08-05 23:30,6,89.4,89.4,89.4,89.4,1
20091001|2009-08-06 01:00,6,89.45,89.45,89.4,89.4,3
20091001|2009-08-06 01:30,6,89.45,89.45,89.45,89.45,1
20091001|2009-08-06 02:00,6,89.4,89.4,89.4,89.4,2
20091001|2009-08-06 02:30,6,89.475,89.475,89.475,89.475,6
20091001|2009-08-06 03:00,6,89.4,89.4,89.3,89.3,10
20091001|2009-08-06 03:30,6,89.275,89.275,89.225,89.225,40
20091001|2009-08-06 04:00,6,89.225,89.25,89.225,89.25,14
20091001|2009-08-06 06:00,6,89.4,89.5,89.4,89.5,16
20091001|2009-08-06 06:30,6,89.475,89.5,89.4,89.4,33
20091001|2009-08-06 07:00,6,89.4,89.4,89.4,89.4,3
20091001|2009-08-06 07:30,6,89.45,89.525,89.425,89.525,13
20091001|2009-08-06 08:00,6,89.4,89.5,89.375,89.45,15
20091001|2009-08-06 08:30,6,89.45,89.5,89.325,89.375,63
20091001|2009-08-06 09:00,6,89.325,89.375,88.925,88.975,1553
20091001|2009-08-06 09:30,6,89,89.05,88.875,89,1014
20091001|2009-08-06 10:00,6,89.025,89.3,89.025,89.275,462
20091001|2009-08-06 10:30,6,89.25,89.325,89.125,89.2,506
20091001|2009-08-06 11:00,6,89.2,89.375,89.1,89.175,553
20091001|2009-08-06 11:30,6,89.175,89.175,89.1,89.1,188
20091001|2009-08-06 12:00,6,89.1,89.125,88.825,88.85,514
20091001|2009-08-06 12:30,6,88.85,89.125,88.825,89.1,559
20091001|2009-08-06 13:00,6,89.1,89.1,88.95,89.05,181
20091001|2009-08-06 13:30,6,89.05,89.05,88.95,89.05,23
20091001|2009-08-06 14:00,6,89.025,89.025,88.95,88.95,10
20091001|2009-08-06 14:30,6,88.95,89,88.9,88.95,66
20091001|2009-08-06 15:00,6,88.875,88.875,88.8,88.825,26
20091001|2009-08-06 15:30,6,88.825,88.9,88.825,88.9,47
20091001|2009-08-06 17:00,7,88.8,88.825,88.75,88.75,70
20091001|2009-08-06 17:30,7,88.75,88.775,88.75,88.75,31
20091001|2009-08-06 18:00,7,88.75,88.825,88.75,88.75,19
20091001|2009-08-06 18:30,7,88.75,88.75,88.7,88.725,51
20091001|2009-08-06 19:00,7,88.725,88.725,88.725,88.725,1
20091001|2009-08-06 19:30,7,88.725,88.8,88.725,88.725,6
20091001|2009-08-06 20:00,7,88.8,88.825,88.7,88.7,10
20091001|2009-08-06 20:30,7,88.7,88.7,88.7,88.7,1
20091001|2009-08-06 21:00,7,88.7,88.7,88.7,88.7,1
20091001|2009-08-06 21:30,7,88.7,88.7,88.7,88.7,1
20091001|2009-08-06 22:00,7,88.7,88.7,88.7,88.7,1
20091001|2009-08-06 23:00,7,88.75,88.75,88.75,88.75,1
20091001|2009-08-07 00:30,7,88.75,88.8,88.75,88.8,9
20091001|2009-08-07 01:30,7,88.75,88.75,88.75,88.75,1
20091001|2009-08-07 02:30,7,88.675,88.675,88.675,88.675,4
20091001|2009-08-07 03:00,7,88.7,88.7,88.7,88.7,1
20091001|2009-08-07 03:30,7,88.675,88.675,88.675,88.675,37
20091001|2009-08-07 04:30,7,88.65,88.65,88.625,88.625,9
20091001|2009-08-07 05:00,7,88.675,88.675,88.675,88.675,7
20091001|2009-08-07 05:30,7,88.675,88.7,88.675,88.7,7
20091001|2009-08-07 06:00,7,88.7,88.7,88.7,88.7,1
20091001|2009-08-07 06:30,7,88.75,88.75,88.725,88.75,12
20091001|2009-08-07 07:00,7,88.75,88.75,88.7,88.75,20
20091001|2009-08-07 07:30,7,88.75,88.95,88.5,88.5,251
20091001|2009-08-07 08:00,7,88.55,88.625,88.4,88.55,222
20091001|2009-08-07 08:30,7,88.55,88.675,88.5,88.6,170
20091001|2009-08-07 09:00,7,88.55,88.65,88.2,88.575,1914
20091001|2009-08-07 09:30,7,88.55,88.825,88.5,88.675,629
20091001|2009-08-07 10:00,7,88.65,88.95,88.6,88.9,645
20091001|2009-08-07 10:30,7,88.9,89.125,88.825,89,389
20091001|2009-08-07 11:00,7,89.025,89.6,88.95,89.4,884
20091001|2009-08-07 11:30,7,89.375,89.45,89.15,89.3,621
20091001|2009-08-07 12:00,7,89.275,89.325,89.25,89.25,183
20091001|2009-08-07 12:30,7,89.3,89.45,89.025,89.175,658
20091001|2009-08-07 13:00,7,89.175,89.25,89.15,89.15,288
20091001|2009-08-07 13:30,7,89.1,89.15,89.05,89.05,60
20091001|2009-08-10 09:00,10,88.85,89,88.6,88.85,1181
20091001|2009-08-10 09:30,10,88.85,88.85,88.7,88.7,404
20091001|2009-08-10 10:00,10,88.725,88.8,88.675,88.725,312
20091001|2009-08-10 10:30,10,88.7,88.85,88.675,88.775,249
20091001|2009-08-10 11:00,10,88.775,88.85,88.675,88.7,138
20091001|2009-08-10 11:30,10,88.7,88.7,88.5,88.525,351
20091001|2009-08-10 12:00,10,88.6,88.6,88.425,88.45,530
20091001|2009-08-10 12:30,10,88.45,88.525,88.325,88.35,1266
20091001|2009-08-10 13:00,10,88.35,88.425,88.3,88.35,201
20091001|2009-08-10 13:30,10,88.3,88.35,88.3,88.35,112
20091001|2009-08-10 14:00,10,88.3,88.425,88.3,88.425,19
20091001|2009-08-10 14:30,10,88.375,88.425,88.325,88.325,17
20091001|2009-08-10 15:00,10,88.425,88.45,88.325,88.425,18
20091001|2009-08-10 15:30,10,88.45,88.45,88.25,88.275,114
20091001|2009-08-10 17:00,11,88.3,88.325,88.275,88.3,38
20091001|2009-08-10 17:30,11,88.3,88.3,88.3,88.3,23
20091001|2009-08-10 18:00,11,88.25,88.25,88.2,88.2,28
20091001|2009-08-10 18:30,11,88.25,88.25,88.25,88.25,2
20091001|2009-08-10 19:00,11,88.275,88.275,88.175,88.175,7
20091001|2009-08-10 19:30,11,88.2,88.2,88.2,88.2,6
20091001|2009-08-10 20:00,11,88.225,88.225,88.2,88.2,2
20091001|2009-08-10 20:30,11,88.225,88.225,88.225,88.225,3
20091001|2009-08-10 21:00,11,88.25,88.25,88.25,88.25,2
20091001|2009-08-10 22:00,11,88.2,88.2,88.2,88.2,1
20091001|2009-08-10 23:30,11,88.15,88.15,88.15,88.15,1
20091001|2009-08-11 00:00,11,88.15,88.15,88.15,88.15,1
20091001|2009-08-11 00:30,11,88.15,88.15,88.15,88.15,14
20091001|2009-08-11 01:00,11,88.15,88.15,88.15,88.15,2
20091001|2009-08-11 01:30,11,88.15,88.15,88.15,88.15,1
20091001|2009-08-11 02:00,11,88.2,88.2,88.15,88.15,2
20091001|2009-08-11 02:30,11,88.125,88.125,88,88.1,161
20091001|2009-08-11 03:00,11,88.125,88.125,88.125,88.125,2
20091001|2009-08-11 03:30,11,88.075,88.075,88.075,88.075,11
20091001|2009-08-11 04:00,11,88.075,88.075,88.075,88.075,2
20091001|2009-08-11 05:00,11,88.05,88.075,88.025,88.025,65
20091001|2009-08-11 05:30,11,88.05,88.075,88.025,88.025,58
20091001|2009-08-11 06:00,11,88.025,88.05,88,88,31
20091001|2009-08-11 06:30,11,88,88.05,87.925,87.925,54
20091001|2009-08-11 07:00,11,87.95,88,87.875,87.9,56
20091001|2009-08-11 07:30,11,87.9,88.05,87.9,88,129
20091001|2009-08-11 08:00,11,88,88.075,87.95,88,156
20091001|2009-08-11 08:30,11,88,88.025,87.85,87.85,318
20091001|2009-08-11 09:00,11,87.85,88.2,87.65,88.05,1701
20091001|2009-08-11 09:30,11,88.05,88.3,88.025,88.225,725
20091001|2009-08-11 10:00,11,88.225,88.4,88.175,88.275,753
20091001|2009-08-11 10:30,11,88.3,88.625,88.3,88.575,1308
20091001|2009-08-11 11:00,11,88.55,88.55,88.35,88.475,431
20091001|2009-08-11 11:30,11,88.475,88.525,88.4,88.475,151
20091001|2009-08-11 12:00,11,88.475,88.5,88.225,88.275,450
20091001|2009-08-11 12:30,11,88.25,88.25,87.575,87.65,2038
20091001|2009-08-11 13:00,11,87.625,87.7,87.525,87.575,634
20091001|2009-08-11 13:30,11,87.65,87.65,87.6,87.6,19
20091001|2009-08-11 14:00,11,87.625,87.625,87.6,87.625,19
20091001|2009-08-11 14:30,11,87.6,87.675,87.525,87.55,140
20091001|2009-08-11 15:00,11,87.55,87.575,87.55,87.575,28
20091001|2009-08-11 15:30,11,87.575,87.575,87.525,87.525,52
20091001|2009-08-11 17:00,12,87.6,87.75,87.525,87.75,106
20091001|2009-08-11 17:30,12,87.75,88,87.75,88,145
20091001|2009-08-11 18:00,12,88.025,88.125,88,88,50
20091001|2009-08-11 18:30,12,88.05,88.05,87.95,87.95,112
20091001|2009-08-11 19:00,12,87.95,88.075,87.95,88.075,24
20091001|2009-08-11 19:30,12,88.025,88.175,88.025,88.175,27
20091001|2009-08-11 20:00,12,88.15,88.2,88.1,88.2,29
20091001|2009-08-11 20:30,12,88.2,88.275,88.2,88.25,69
20091001|2009-08-11 21:00,12,88.15,88.25,88.15,88.225,34
20091001|2009-08-11 21:30,12,88.225,88.25,88.15,88.15,63
20091001|2009-08-11 22:00,12,88.15,88.175,88.15,88.175,2
20091001|2009-08-11 23:00,12,88.175,88.175,88.15,88.15,10
20091001|2009-08-11 23:30,12,88.175,88.175,88.175,88.175,1
20091001|2009-08-12 00:30,12,88.15,88.15,88.15,88.15,8
20091001|2009-08-12 01:00,12,88.15,88.15,88.15,88.15,2
20091001|2009-08-12 02:00,12,88.15,88.15,88.15,88.15,3
20091001|2009-08-12 02:30,12,88.175,88.175,88.175,88.175,12
20091001|2009-08-12 03:00,12,88.15,88.15,87.95,87.95,29
20091001|2009-08-12 03:30,12,87.95,87.95,87.95,87.95,2
20091001|2009-08-12 04:00,12,87.925,87.925,87.875,87.925,7
20091001|2009-08-12 04:30,12,87.95,87.95,87.85,87.85,47
20091001|2009-08-12 05:00,12,87.85,87.85,87.8,87.85,12
20091001|2009-08-12 05:30,12,87.8,87.85,87.8,87.85,53
20091001|2009-08-12 06:00,12,87.85,87.85,87.8,87.8,60
20091001|2009-08-12 06:30,12,87.8,87.8,87.75,87.8,8
20091001|2009-08-12 07:00,12,87.75,87.75,87.65,87.675,125
20091001|2009-08-12 07:30,12,87.7,87.75,87.675,87.75,72
20091001|2009-08-12 08:00,12,87.75,87.8,87.725,87.8,171
20091001|2009-08-12 08:30,12,87.75,87.75,87.675,87.7,215
20091001|2009-08-12 09:00,12,87.675,88.475,87.6,88.425,2777
20091001|2009-08-12 09:30,12,88.425,88.575,88.25,88.45,1234
20091001|2009-08-12 10:00,12,88.45,88.45,88.2,88.2,647
20091001|2009-08-12 10:30,12,88.2,88.25,88.175,88.225,334
20091001|2009-08-12 11:00,12,88.25,88.25,88.025,88.075,437
20091001|2009-08-12 11:30,12,88.125,88.2,88.025,88.15,358
20091001|2009-08-12 12:00,12,88.15,88.425,88.15,88.35,390
20091001|2009-08-12 12:30,12,88.325,88.475,88.275,88.35,696
20091001|2009-08-12 13:00,12,88.4,88.45,88.3,88.375,288
20091001|2009-08-12 13:30,12,88.375,88.425,88.35,88.375,170
20091001|2009-08-12 14:00,12,88.375,88.45,88.375,88.45,37
20091001|2009-08-12 14:30,12,88.45,88.45,88.4,88.4,2
20091001|2009-08-12 15:00,12,88.45,88.45,88.4,88.45,4
20091001|2009-08-12 15:30,12,88.45,88.5,88.325,88.325,13
20091001|2009-08-12 17:00,13,88.55,88.575,88.55,88.575,15
20091001|2009-08-12 17:30,13,88.575,88.625,88.55,88.625,22
20091001|2009-08-12 18:00,13,88.6,88.6,88.6,88.6,4
20091001|2009-08-12 18:30,13,88.6,88.6,88.45,88.45,18
20091001|2009-08-12 20:00,13,88.55,88.55,88.55,88.55,1
20091001|2009-08-12 20:30,13,88.55,88.55,88.475,88.475,3
20091001|2009-08-12 21:00,13,88.475,88.475,88.475,88.475,6
20091001|2009-08-12 22:30,13,88.575,88.675,88.575,88.675,20
20091001|2009-08-12 23:00,13,88.675,88.675,88.675,88.675,1
20091001|2009-08-12 23:30,13,88.625,88.625,88.6,88.6,5
20091001|2009-08-13 01:30,13,88.5,88.5,88.475,88.475,5
20091001|2009-08-13 02:00,13,88.525,88.525,88.525,88.525,1
20091001|2009-08-13 03:00,13,88.475,88.475,88.425,88.425,5
20091001|2009-08-13 04:00,13,88.45,88.45,88.45,88.45,1
20091001|2009-08-13 05:00,13,88.55,88.55,88.55,88.55,11
20091001|2009-08-13 05:30,13,88.5,88.5,88.5,88.5,1
20091001|2009-08-13 06:00,13,88.5,88.55,88.475,88.525,37
20091001|2009-08-13 06:30,13,88.525,88.675,88.525,88.65,134
20091001|2009-08-13 07:00,13,88.675,88.7,88.575,88.6,168
20091001|2009-08-13 07:30,13,88.6,88.65,88.525,88.525,78
20091001|2009-08-13 08:00,13,88.525,88.625,88.525,88.55,154
20091001|2009-08-13 08:30,13,88.55,88.575,88.425,88.5,155
20091001|2009-08-13 09:00,13,88.5,88.6,88.3,88.6,1189
20091001|2009-08-13 09:30,13,88.55,88.575,88.425,88.45,334
20091001|2009-08-13 10:00,13,88.45,88.45,88.2,88.325,349
20091001|2009-08-13 10:30,13,88.35,88.575,88.325,88.4,360
20091001|2009-08-13 11:00,13,88.425,88.5,88.2,88.275,194
20091001|2009-08-13 11:30,13,88.275,88.325,88.175,88.25,244
20091001|2009-08-13 12:00,13,88.25,88.325,88.175,88.225,262
20091001|2009-08-13 12:30,13,88.25,88.325,88.15,88.175,634
20091001|2009-08-13 13:00,13,88.175,88.225,88.15,88.225,89
20091001|2009-08-13 13:30,13,88.2,88.25,88.2,88.25,24
20091001|2009-08-13 14:00,13,88.2,88.25,88.175,88.25,21
20091001|2009-08-13 14:30,13,88.175,88.25,88.175,88.25,9
20091001|2009-08-13 15:00,13,88.225,88.25,88.1,88.1,64
20091001|2009-08-13 15:30,13,88.125,88.125,88.05,88.05,40
20091001|2009-08-13 17:00,14,88.2,88.225,88.2,88.2,22
20091001|2009-08-13 17:30,14,88.2,88.2,88.175,88.175,6
20091001|2009-08-13 18:00,14,88.2,88.2,88.2,88.2,7
20091001|2009-08-13 18:30,14,88.2,88.2,88.2,88.2,3
20091001|2009-08-13 19:30,14,88.175,88.175,88.175,88.175,1
20091001|2009-08-13 20:00,14,88.05,88.175,88.05,88.175,2
20091001|2009-08-13 21:00,14,88.1,88.1,88.1,88.1,3
20091001|2009-08-13 22:30,14,88.05,88.1,88.05,88.05,3
20091001|2009-08-13 23:00,14,88.05,88.05,87.95,87.95,55
20091001|2009-08-13 23:30,14,88.05,88.05,88,88,2
20091001|2009-08-14 00:00,14,87.95,87.95,87.95,87.95,1
20091001|2009-08-14 00:30,14,88,88,88,88,1
20091001|2009-08-14 02:30,14,87.975,88,87.95,88,7
20091001|2009-08-14 03:00,14,88.025,88.1,88.025,88.1,49
20091001|2009-08-14 03:30,14,88.075,88.075,88.075,88.075,1
20091001|2009-08-14 04:30,14,88,88,87.95,87.95,8
20091001|2009-08-14 05:00,14,87.95,87.95,87.925,87.925,50
20091001|2009-08-14 05:30,14,87.9,87.925,87.9,87.925,35
20091001|2009-08-14 06:00,14,87.925,87.925,87.9,87.9,40
20091001|2009-08-14 06:30,14,87.85,87.9,87.85,87.9,33
20091001|2009-08-14 07:00,14,87.9,87.9,87.875,87.875,13
20091001|2009-08-14 07:30,14,87.9,87.9,87.825,87.85,107
20091001|2009-08-14 08:00,14,87.825,87.9,87.825,87.825,37
20091001|2009-08-14 08:30,14,87.875,87.9,87.8,87.8,92
20091001|2009-08-14 09:00,14,87.8,87.85,87.65,87.85,1287
20091001|2009-08-14 09:30,14,87.875,88.025,87.8,87.9,464
20091001|2009-08-14 10:00,14,87.875,88.15,87.75,88.025,608
20091001|2009-08-14 10:30,14,88.05,88.05,87.8,87.85,485
20091001|2009-08-14 11:00,14,87.825,88.1,87.825,88.1,398
20091001|2009-08-14 11:30,14,88.1,88.55,88.075,88.55,1014
20091001|2009-08-14 12:00,14,88.55,88.65,88.3,88.4,747
20091001|2009-08-14 12:30,14,88.425,88.625,88.25,88.525,744
20091001|2009-08-14 13:00,14,88.525,88.6,88.45,88.45,293
20091001|2009-08-14 13:30,14,88.475,88.5,88.425,88.425,28
20091001|2009-08-17 09:00,17,88,88.25,87.875,88.025,1396
20091001|2009-08-17 09:30,17,88.025,88.05,87.5,87.65,1426
20091001|2009-08-17 10:00,17,87.625,88,87.575,88,626
20091001|2009-08-17 10:30,17,88,88.3,87.975,88.15,634
20091001|2009-08-17 11:00,17,88.175,88.25,88.125,88.25,251
20091001|2009-08-17 11:30,17,88.25,88.275,88.125,88.275,251
20091001|2009-08-17 12:00,17,88.25,88.275,88.05,88.275,211
20091001|2009-08-17 12:30,17,88.275,88.275,87.75,87.875,938
20091001|2009-08-17 13:00,17,87.9,87.925,87.8,87.925,260
20091001|2009-08-17 13:30,17,87.9,87.925,87.85,87.85,39
20091001|2009-08-17 14:00,17,87.85,87.9,87.85,87.875,9
20091001|2009-08-17 14:30,17,87.85,87.9,87.85,87.85,7
20091001|2009-08-17 15:00,17,87.85,87.9,87.85,87.9,5
20091001|2009-08-17 15:30,17,87.9,87.9,87.825,87.825,8
20091001|2009-08-17 17:00,18,87.975,87.975,87.975,87.975,2
20091001|2009-08-17 17:30,18,87.975,87.975,87.975,87.975,1
20091001|2009-08-17 18:00,18,87.975,87.975,87.975,87.975,1
20091001|2009-08-17 18:30,18,87.85,87.975,87.825,87.975,5
20091001|2009-08-17 19:30,18,88,88,87.975,87.975,21
20091001|2009-08-17 20:00,18,87.9,87.9,87.825,87.825,7
20091001|2009-08-17 21:30,18,87.875,87.875,87.875,87.875,1
20091001|2009-08-17 23:00,18,87.85,87.85,87.8,87.8,17
20091001|2009-08-18 00:30,18,87.825,87.825,87.825,87.825,70
20091001|2009-08-18 01:00,18,87.825,87.825,87.825,87.825,50
20091001|2009-08-18 03:00,18,87.9,87.9,87.9,87.9,1
20091001|2009-08-18 04:00,18,87.85,87.85,87.85,87.85,3
20091001|2009-08-18 05:30,18,87.9,87.9,87.85,87.85,33
20091001|2009-08-18 06:00,18,87.85,87.9,87.85,87.9,46
20091001|2009-08-18 06:30,18,87.85,87.9,87.85,87.85,34
20091001|2009-08-18 07:00,18,87.825,87.875,87.75,87.875,62
20091001|2009-08-18 07:30,18,87.75,87.75,87.575,87.7,152
20091001|2009-08-18 08:00,18,87.7,87.8,87.625,87.8,58
20091001|2009-08-18 08:30,18,87.7,87.775,87.625,87.75,175
20091001|2009-08-18 09:00,18,87.7,89.15,87.7,88.875,2832
20091001|2009-08-18 09:30,18,88.825,88.875,88.575,88.625,937
20091001|2009-08-18 10:00,18,88.625,88.875,88.6,88.725,1011
20091001|2009-08-18 10:30,18,88.725,88.9,88.675,88.875,707
20091001|2009-08-18 11:00,18,88.85,88.95,88.8,88.825,496
20091001|2009-08-18 11:30,18,88.825,88.875,88.65,88.65,293
20091001|2009-08-18 12:00,18,88.7,88.8,88.65,88.725,232
20091001|2009-08-18 12:30,18,88.75,88.85,88.55,88.85,609
20091001|2009-08-18 13:00,18,88.8,88.875,88.8,88.875,293
20091001|2009-08-18 13:30,18,88.875,88.875,88.775,88.775,32
20091001|2009-08-18 14:00,18,88.825,88.85,88.725,88.8,20
20091001|2009-08-18 14:30,18,88.75,88.8,88.725,88.725,18
20091001|2009-08-18 15:00,18,88.7,88.7,88.7,88.7,6
20091001|2009-08-18 15:30,18,88.7,88.8,88.7,88.8,3
20091001|2009-08-18 17:00,19,88.825,88.825,88.75,88.75,11
20091001|2009-08-18 18:00,19,88.85,88.85,88.85,88.85,1
20091001|2009-08-18 19:00,19,88.8,88.8,88.75,88.75,2
20091001|2009-08-18 20:30,19,88.75,88.75,88.75,88.75,1
20091001|2009-08-18 21:00,19,88.8,88.8,88.8,88.8,2
20091001|2009-08-18 21:30,19,88.8,88.8,88.8,88.8,18
20091001|2009-08-18 22:00,19,88.8,88.8,88.8,88.8,7
20091001|2009-08-18 23:00,19,88.8,88.8,88.8,88.8,1
20091001|2009-08-18 23:30,19,88.8,88.8,88.8,88.8,7
20091001|2009-08-19 00:00,19,88.75,88.75,88.75,88.75,1
20091001|2009-08-19 00:30,19,88.75,88.75,88.75,88.75,14
20091001|2009-08-19 01:00,19,88.75,88.75,88.75,88.75,7
20091001|2009-08-19 01:30,19,88.75,88.75,88.75,88.75,3
20091001|2009-08-19 02:00,19,88.75,88.75,88.75,88.75,1
20091001|2009-08-19 02:30,19,88.7,88.7,88.7,88.7,2
20091001|2009-08-19 03:00,19,88.7,88.75,88.7,88.75,3
20091001|2009-08-19 04:00,19,88.75,88.75,88.7,88.7,6
20091001|2009-08-19 04:30,19,88.725,88.725,88.725,88.725,7
20091001|2009-08-19 05:00,19,88.725,88.775,88.725,88.775,42
20091001|2009-08-19 05:30,19,88.775,88.775,88.75,88.75,18
20091001|2009-08-19 06:00,19,88.75,88.9,88.75,88.85,51
20091001|2009-08-19 06:30,19,88.9,88.9,88.825,88.825,20
20091001|2009-08-19 07:00,19,88.8,88.8,88.6,88.7,34
20091001|2009-08-19 07:30,19,88.6,88.65,88.55,88.625,150
20091001|2009-08-19 08:00,19,88.625,88.675,88.625,88.625,66
20091001|2009-08-19 08:30,19,88.65,88.8,88.65,88.775,165
20091001|2009-08-19 09:00,19,88.775,88.8,88.55,88.7,493
20091001|2009-08-19 09:30,19,88.75,89.05,88.6,88.675,777
20091001|2009-08-19 10:00,19,88.7,88.8,88.675,88.75,123
20091001|2009-08-19 10:30,19,88.8,88.95,88.675,88.875,461
20091001|2009-08-19 11:00,19,88.8,89.275,88.775,89.25,635
20091001|2009-08-19 11:30,19,89.25,89.3,89.025,89.025,390
20091001|2009-08-19 12:00,19,89.025,89.05,88.45,88.575,636
20091001|2009-08-19 12:30,19,88.575,88.7,88.55,88.675,716
20091001|2009-08-19 13:00,19,88.675,88.675,88.475,88.475,87
20091001|2009-08-19 13:30,19,88.55,88.55,88.5,88.55,4
20091001|2009-08-19 14:00,19,88.575,88.6,88.575,88.6,4
20091001|2009-08-19 14:30,19,88.575,88.575,88.575,88.575,8
20091001|2009-08-19 15:00,19,88.55,88.6,88.55,88.55,21
20091001|2009-08-19 15:30,19,88.6,88.625,88.475,88.625,38
20091001|2009-08-19 17:00,20,88.675,88.675,88.675,88.675,3
20091001|2009-08-19 17:30,20,88.675,88.675,88.675,88.675,2
20091001|2009-08-19 18:00,20,88.675,88.675,88.675,88.675,1
20091001|2009-08-19 20:00,20,88.65,88.65,88.65,88.65,5
20091001|2009-08-19 21:30,20,88.675,88.675,88.675,88.675,1
20091001|2009-08-19 22:00,20,88.675,88.675,88.675,88.675,2
20091001|2009-08-19 23:30,20,88.675,88.675,88.675,88.675,2
20091001|2009-08-20 00:00,20,88.675,88.675,88.675,88.675,2
20091001|2009-08-20 02:00,20,88.6,88.6,88.6,88.6,12
20091001|2009-08-20 02:30,20,88.625,88.625,88.625,88.625,2
20091001|2009-08-20 03:00,20,88.675,88.675,88.675,88.675,2
20091001|2009-08-20 04:00,20,88.625,88.625,88.6,88.6,7
20091001|2009-08-20 05:00,20,88.6,88.6,88.575,88.575,6
20091001|2009-08-20 05:30,20,88.65,88.7,88.625,88.625,9
20091001|2009-08-20 06:00,20,88.65,88.65,88.65,88.65,5
20091001|2009-08-20 06:30,20,88.675,88.675,88.6,88.65,6
20091001|2009-08-20 07:00,20,88.675,88.75,88.675,88.75,18
20091001|2009-08-20 07:30,20,88.75,88.775,88.725,88.725,24
20091001|2009-08-20 08:00,20,88.725,88.75,88.725,88.75,31
20091001|2009-08-20 08:30,20,88.75,88.775,88.625,88.625,55
20091001|2009-08-20 09:00,20,88.725,88.825,88.6,88.7,437
20091001|2009-08-20 09:30,20,88.725,89,88.65,88.925,340
20091001|2009-08-20 10:00,20,88.925,89.05,88.825,88.85,379
20091001|2009-08-20 10:30,20,88.825,88.95,88.7,88.775,233
20091001|2009-08-20 11:00,20,88.8,88.8,88.7,88.7,90
20091001|2009-08-20 11:30,20,88.725,88.775,88.675,88.75,87
20091001|2009-08-20 12:00,20,88.775,88.825,88.725,88.725,87
20091001|2009-08-20 12:30,20,88.725,88.85,88.6,88.8,564
20091001|2009-08-20 13:00,20,88.8,88.825,88.725,88.75,160
20091001|2009-08-20 13:30,20,88.8,88.825,88.8,88.825,3
20091001|2009-08-20 14:00,20,88.825,88.825,88.825,88.825,11
20091001|2009-08-20 14:30,20,88.825,88.825,88.8,88.8,10
20091001|2009-08-20 15:00,20,88.8,88.8,88.8,88.8,6
20091001|2009-08-20 15:30,20,88.8,88.825,88.8,88.825,13
20091001|2009-08-20 17:00,21,88.8,88.8,88.8,88.8,6
20091001|2009-08-20 18:00,21,88.8,88.8,88.8,88.8,14
20091001|2009-08-20 19:00,21,88.75,88.75,88.75,88.75,4
20091001|2009-08-20 19:30,21,88.75,88.75,88.75,88.75,2
20091001|2009-08-20 20:00,21,88.725,88.75,88.725,88.75,27
20091001|2009-08-20 20:30,21,88.75,88.75,88.75,88.75,20
20091001|2009-08-21 01:30,21,88.7,88.7,88.7,88.7,1
20091001|2009-08-21 03:00,21,88.75,88.8,88.75,88.8,5
20091001|2009-08-21 04:00,21,88.8,88.8,88.8,88.8,1
20091001|2009-08-21 04:30,21,88.825,88.825,88.75,88.75,2
20091001|2009-08-21 05:00,21,88.725,88.75,88.725,88.75,7
20091001|2009-08-21 06:00,21,88.825,88.9,88.825,88.9,23
20091001|2009-08-21 07:00,21,88.875,88.9,88.825,88.9,9
20091001|2009-08-21 07:30,21,88.9,88.95,88.9,88.9,15
20091001|2009-08-21 08:00,21,88.875,88.975,88.875,88.95,57
20091001|2009-08-21 08:30,21,88.95,89,88.925,88.95,144
20091001|2009-08-21 09:00,21,89,89.075,88.7,88.825,1330
20091001|2009-08-21 09:30,21,88.875,89.1,88.825,88.925,458
20091001|2009-08-21 10:00,21,88.975,88.975,88.825,88.9,209
20091001|2009-08-21 10:30,21,88.9,88.925,88.8,88.825,161
20091001|2009-08-21 11:00,21,88.85,88.875,88.65,88.775,417
20091001|2009-08-21 11:30,21,88.75,88.875,88.75,88.875,237
20091001|2009-08-21 12:00,21,88.825,88.9,88.8,88.85,111
20091001|2009-08-21 12:30,21,88.8,88.8,88.5,88.55,1033
20091001|2009-08-21 13:00,21,88.55,88.625,88.55,88.55,216
20091001|2009-08-21 13:30,21,88.575,88.725,88.575,88.575,65
20091001|2009-08-24 09:00,24,88.45,89.15,88.35,88.85,2058
20091001|2009-08-24 09:30,24,88.85,88.9,88.475,88.525,626
20091001|2009-08-24 10:00,24,88.55,88.75,88.55,88.7,297
20091001|2009-08-24 10:30,24,88.675,89,88.65,88.825,425
20091001|2009-08-24 11:00,24,88.8,88.875,88.6,88.65,253
20091001|2009-08-24 11:30,24,88.675,88.9,88.675,88.9,341
20091001|2009-08-24 12:00,24,88.9,88.9,88.625,88.675,406
20091001|2009-08-24 12:30,24,88.7,88.875,88.675,88.875,537
20091001|2009-08-24 13:00,24,88.9,88.9,88.825,88.85,264
20091001|2009-08-24 13:30,24,88.85,88.9,88.825,88.9,30
20091001|2009-08-24 14:00,24,88.875,88.875,88.825,88.875,21
20091001|2009-08-24 14:30,24,88.875,88.875,88.825,88.875,18
20091001|2009-08-24 15:00,24,88.85,88.85,88.85,88.85,1
20091001|2009-08-24 15:30,24,88.85,88.95,88.85,88.925,30
20091001|2009-08-24 17:00,25,88.875,89.025,88.8,89.025,31
20091001|2009-08-24 17:30,25,88.925,88.925,88.9,88.9,9
20091001|2009-08-24 18:30,25,88.9,88.9,88.9,88.9,2
20091001|2009-08-24 19:00,25,88.95,88.95,88.9,88.9,6
20091001|2009-08-24 21:00,25,88.95,88.95,88.9,88.9,3
20091001|2009-08-24 21:30,25,88.875,88.875,88.8,88.8,11
20091001|2009-08-24 23:00,25,88.875,88.875,88.875,88.875,5
20091001|2009-08-25 00:30,25,88.875,88.875,88.875,88.875,3
20091001|2009-08-25 02:00,25,88.875,88.95,88.875,88.95,10
20091001|2009-08-25 03:00,25,88.95,88.95,88.95,88.95,1
20091001|2009-08-25 04:30,25,88.95,89,88.95,89,20
20091001|2009-08-25 05:00,25,89,89,89,89,17
20091001|2009-08-25 06:00,25,89.025,89.1,89.025,89.1,23
20091001|2009-08-25 06:30,25,89.125,89.15,89.125,89.125,65
20091001|2009-08-25 07:00,25,89.15,89.2,89.1,89.15,54
20091001|2009-08-25 07:30,25,89.125,89.2,89.1,89.2,87
20091001|2009-08-25 08:00,25,89.175,89.175,89,89,70
20091001|2009-08-25 08:30,25,89,89.15,89,89.125,143
20091001|2009-08-25 09:00,25,89.175,89.45,89.05,89.1,1524
20091001|2009-08-25 09:30,25,89.1,89.3,89.1,89.2,436
20091001|2009-08-25 10:00,25,89.2,89.4,89.2,89.325,549
20091001|2009-08-25 10:30,25,89.3,89.5,89.225,89.3,787
20091001|2009-08-25 11:00,25,89.3,89.4,89.25,89.375,254
20091001|2009-08-25 11:30,25,89.375,89.4,89.25,89.3,234
20091001|2009-08-25 12:00,25,89.3,89.3,89.225,89.225,218
20091001|2009-08-25 12:30,25,89.225,89.225,88.625,88.625,1205
20091001|2009-08-25 13:00,25,88.675,88.725,88.575,88.6,495
20091001|2009-08-25 13:30,25,88.625,88.7,88.625,88.65,57
20091001|2009-08-25 14:00,25,88.625,88.725,88.625,88.725,31
20091001|2009-08-25 14:30,25,88.675,88.725,88.6,88.65,26
20091001|2009-08-25 15:00,25,88.6,88.625,88.55,88.575,167
20091001|2009-08-25 15:30,25,88.525,88.525,88.525,88.525,8
20091001|2009-08-25 17:00,26,88.7,88.75,88.65,88.75,30
20091001|2009-08-25 18:00,26,88.6,88.6,88.6,88.6,1
20091001|2009-08-25 18:30,26,88.65,88.65,88.65,88.65,1
20091001|2009-08-25 19:00,26,88.65,88.65,88.65,88.65,5
20091001|2009-08-25 19:30,26,88.675,88.75,88.675,88.75,34
20091001|2009-08-25 20:00,26,88.75,88.75,88.75,88.75,2
20091001|2009-08-25 20:30,26,88.65,88.65,88.65,88.65,5
20091001|2009-08-25 21:00,26,88.625,88.625,88.625,88.625,2
20091001|2009-08-25 22:00,26,88.625,88.625,88.625,88.625,1
20091001|2009-08-25 22:30,26,88.625,88.7,88.625,88.7,5
20091001|2009-08-25 23:00,26,88.75,88.75,88.75,88.75,10
20091001|2009-08-26 01:00,26,88.775,88.775,88.775,88.775,1
20091001|2009-08-26 02:30,26,88.8,88.8,88.8,88.8,1
20091001|2009-08-26 03:00,26,88.775,88.8,88.775,88.8,8
20091001|2009-08-26 03:30,26,88.8,88.8,88.8,88.8,13
20091001|2009-08-26 04:00,26,88.8,88.8,88.8,88.8,10
20091001|2009-08-26 04:30,26,88.8,88.8,88.8,88.8,1
20091001|2009-08-26 05:00,26,88.775,88.825,88.775,88.775,7
20091001|2009-08-26 05:30,26,88.8,88.8,88.775,88.775,3
20091001|2009-08-26 06:00,26,88.775,88.775,88.625,88.625,13
20091001|2009-08-26 06:30,26,88.625,88.625,88.625,88.625,3
20091001|2009-08-26 07:00,26,88.625,88.65,88.6,88.65,13
20091001|2009-08-26 07:30,26,88.7,88.7,88.55,88.575,16
20091001|2009-08-26 08:00,26,88.575,88.7,88.45,88.675,157
20091001|2009-08-26 08:30,26,88.65,88.675,88.45,88.5,166
20091001|2009-08-26 09:00,26,88.5,88.575,88.425,88.55,484
20091001|2009-08-26 09:30,26,88.5,88.55,88.225,88.275,1100
20091001|2009-08-26 10:00,26,88.3,88.35,88,88.1,1576
20091001|2009-08-26 10:30,26,88.075,88.15,87.9,88.125,1202
20091001|2009-08-26 11:00,26,88.125,88.125,88,88.075,367
20091001|2009-08-26 11:30,26,88.05,88.125,88.05,88.05,218
20091001|2009-08-26 12:00,26,88.05,88.125,87.75,87.825,723
20091001|2009-08-26 12:30,26,87.8,87.85,87.375,87.4,3334
20091001|2009-08-26 13:00,26,87.425,87.45,87.35,87.425,366
20091001|2009-08-26 13:30,26,87.425,87.45,87.4,87.4,35
20091001|2009-08-26 14:00,26,87.375,87.45,87.35,87.45,39
20091001|2009-08-26 14:30,26,87.45,87.45,87.45,87.45,1
20091001|2009-08-26 15:00,26,87.4,87.4,87.35,87.35,6
20091001|2009-08-26 15:30,26,87.4,87.4,87.325,87.325,37
20091001|2009-08-26 17:00,27,87.35,87.625,87.35,87.625,36
20091001|2009-08-26 17:30,27,87.4,87.6,87.4,87.45,6
20091001|2009-08-26 18:00,27,87.5,87.5,87.4,87.4,17
20091001|2009-08-26 18:30,27,87.4,87.45,87.4,87.425,3
20091001|2009-08-26 19:00,27,87.425,87.425,87.4,87.4,12
20091001|2009-08-26 19:30,27,87.35,87.35,87.35,87.35,3
20091001|2009-08-26 20:00,27,87.35,87.35,87.35,87.35,15
20091001|2009-08-26 20:30,27,87.4,87.45,87.4,87.45,2
20091001|2009-08-26 21:00,27,87.45,87.45,87.45,87.45,1
20091001|2009-08-26 21:30,27,87.475,87.475,87.4,87.4,28
20091001|2009-08-26 22:00,27,87.5,87.5,87.5,87.5,10
20091001|2009-08-26 22:30,27,87.525,87.55,87.525,87.55,5
20091001|2009-08-27 03:00,27,87.35,87.35,87.35,87.35,25
20091001|2009-08-27 03:30,27,87.45,87.45,87.45,87.45,1
20091001|2009-08-27 04:30,27,87.5,87.5,87.5,87.5,6
20091001|2009-08-27 05:00,27,87.475,87.5,87.35,87.35,4
20091001|2009-08-27 05:30,27,87.35,87.4,87.35,87.4,12
20091001|2009-08-27 06:00,27,87.35,87.5,87.35,87.5,15
20091001|2009-08-27 06:30,27,87.375,87.525,87.35,87.525,83
20091001|2009-08-27 07:00,27,87.5,87.55,87.475,87.475,43
20091001|2009-08-27 07:30,27,87.425,87.5,87.35,87.45,66
20091001|2009-08-27 08:00,27,87.45,87.45,87.325,87.35,47
20091001|2009-08-27 08:30,27,87.35,87.475,87.3,87.425,172
20091001|2009-08-27 09:00,27,87.375,88,87.275,87.775,1886
20091001|2009-08-27 09:30,27,87.775,87.825,87.65,87.75,474
20091001|2009-08-27 10:00,27,87.75,87.775,87.5,87.675,326
20091001|2009-08-27 10:30,27,87.675,87.7,87.45,87.45,371
20091001|2009-08-27 11:00,27,87.425,87.5,87.275,87.325,515
20091001|2009-08-27 11:30,27,87.3,87.45,87.25,87.35,730
20091001|2009-08-27 12:00,27,87.35,87.675,87.35,87.625,514
20091001|2009-08-27 12:30,27,87.65,87.75,87.55,87.6,485
20091001|2009-08-27 13:00,27,87.6,87.65,87.55,87.65,269
20091001|2009-08-27 13:30,27,87.65,87.775,87.65,87.65,122
20091001|2009-08-27 14:00,27,87.65,87.8,87.6,87.775,114
20091001|2009-08-27 14:30,27,87.775,87.9,87.7,87.8,364
20091001|2009-08-27 15:00,27,87.8,87.975,87.75,87.8,187
20091001|2009-08-27 15:30,27,87.8,87.925,87.8,87.9,26
20091001|2009-08-27 17:00,28,87.75,88,87.75,88,117
20091001|2009-08-27 17:30,28,87.925,88,87.925,87.95,23
20091001|2009-08-27 18:00,28,87.95,87.95,87.9,87.9,17
20091001|2009-08-27 18:30,28,87.925,87.925,87.9,87.9,3
20091001|2009-08-27 19:00,28,87.9,88,87.9,88,12
20091001|2009-08-27 19:30,28,87.9,87.9,87.875,87.875,2
20091001|2009-08-27 20:00,28,87.95,88,87.875,87.9,20
20091001|2009-08-27 20:30,28,87.9,87.9,87.875,87.875,12
20091001|2009-08-27 21:00,28,87.9,87.9,87.9,87.9,17
20091001|2009-08-27 22:00,28,87.975,87.975,87.975,87.975,1
20091001|2009-08-27 22:30,28,87.85,87.85,87.85,87.85,1
20091001|2009-08-27 23:00,28,87.9,87.975,87.9,87.975,33
20091001|2009-08-28 02:00,28,87.925,87.925,87.925,87.925,1
20091001|2009-08-28 03:30,28,87.9,88.025,87.9,88.025,45
20091001|2009-08-28 04:30,28,88,88,88,88,3
20091001|2009-08-28 05:00,28,87.9,87.95,87.825,87.9,92
20091001|2009-08-28 05:30,28,87.875,87.925,87.875,87.925,8
20091001|2009-08-28 06:00,28,87.925,87.95,87.925,87.95,23
20091001|2009-08-28 06:30,28,87.95,88.05,87.95,88.05,61
20091001|2009-08-28 07:00,28,88.025,88.1,87.975,88.1,61
20091001|2009-08-28 07:30,28,88.075,88.125,88,88.05,136
20091001|2009-08-28 08:00,28,88.05,88.1,87.975,87.975,127
20091001|2009-08-28 08:30,28,87.95,87.975,87.775,87.8,231
20091001|2009-08-28 09:00,28,87.85,87.875,87.425,87.45,1325
20091001|2009-08-28 09:30,28,87.45,87.475,87.125,87.35,1066
20091001|2009-08-28 10:00,28,87.325,87.425,87.3,87.3,179
20091001|2009-08-28 10:30,28,87.3,87.45,87.3,87.4,194
20091001|2009-08-28 11:00,28,87.4,87.4,87.025,87.05,915
20091001|2009-08-28 11:30,28,87.025,87.125,86.8,86.825,1273
20091001|2009-08-28 12:00,28,86.8,87.05,86.8,86.9,425
20091001|2009-08-28 12:30,28,86.925,87,86.625,86.725,1354
20091001|2009-08-28 13:00,28,86.75,86.75,86.65,86.7,825
20091001|2009-08-28 13:30,28,86.675,86.725,86.6,86.65,209
20091001|2009-08-31 09:00,31,86.5,86.55,85.925,86.325,5853
20091001|2009-08-31 09:30,31,86.3,86.525,86.3,86.45,1207
20091001|2009-08-31 10:00,31,86.45,86.625,86.425,86.475,657
20091001|2009-08-31 10:30,31,86.475,86.5,86.3,86.35,524
20091001|2009-08-31 11:00,31,86.35,86.45,86.3,86.45,247
20091001|2009-08-31 11:30,31,86.375,86.5,86.3,86.425,335
20091001|2009-08-31 12:00,31,86.425,86.45,86.3,86.375,452
20091001|2009-08-31 12:30,31,86.4,86.7,86.375,86.575,1145
20091001|2009-08-31 13:00,31,86.55,86.825,86.55,86.725,273
20091001|2009-08-31 13:30,31,86.7,86.8,86.7,86.775,47
20091001|2009-08-31 14:00,31,86.75,86.775,86.75,86.775,34
20091001|2009-08-31 14:30,31,86.775,86.875,86.775,86.85,75
20091001|2009-08-31 15:00,31,86.825,86.85,86.825,86.85,25
20091001|2009-08-31 15:30,31,86.85,86.85,86.775,86.775,13
20091001|2009-08-31 17:00,1,86.825,86.9,86.775,86.875,106
20091001|2009-08-31 17:30,1,86.875,86.9,86.875,86.9,13
20091001|2009-08-31 18:00,1,86.9,86.9,86.875,86.875,4
20091001|2009-08-31 19:00,1,86.875,86.875,86.875,86.875,6
20091001|2009-08-31 19:30,1,86.85,86.85,86.8,86.8,18
20091001|2009-08-31 20:00,1,86.75,86.75,86.75,86.75,2
20091001|2009-08-31 20:30,1,86.8,86.8,86.8,86.8,5
20091001|2009-08-31 21:00,1,86.8,86.8,86.8,86.8,3
20091001|2009-08-31 21:30,1,86.8,86.8,86.75,86.75,8
20091001|2009-08-31 22:30,1,86.75,86.75,86.75,86.75,5
20091001|2009-08-31 23:00,1,86.825,86.825,86.825,86.825,1
20091001|2009-09-01 00:00,1,86.8,86.8,86.8,86.8,8
20091001|2009-09-01 00:30,1,86.75,86.75,86.725,86.725,5
20091001|2009-09-01 01:00,1,86.725,86.725,86.725,86.725,1
20091001|2009-09-01 02:00,1,86.725,86.725,86.7,86.7,18
20091001|2009-09-01 02:30,1,86.675,86.7,86.65,86.675,20
20091001|2009-09-01 03:00,1,86.675,86.675,86.675,86.675,2
20091001|2009-09-01 03:30,1,86.7,86.725,86.7,86.725,9
20091001|2009-09-01 04:00,1,86.725,86.725,86.725,86.725,3
20091001|2009-09-01 05:00,1,86.7,86.775,86.65,86.7,9
20091001|2009-09-01 05:30,1,86.7,86.7,86.7,86.7,4
20091001|2009-09-01 06:00,1,86.8,86.8,86.65,86.7,15
20091001|2009-09-01 06:30,1,86.675,86.75,86.675,86.7,9
20091001|2009-09-01 07:00,1,86.75,86.85,86.75,86.85,22
20091001|2009-09-01 07:30,1,86.85,86.85,86.775,86.85,58
20091001|2009-09-01 08:00,1,86.85,86.875,86.75,86.825,96
20091001|2009-09-01 08:30,1,86.85,87,86.85,86.9,186
20091001|2009-09-01 09:00,1,86.9,86.95,86.55,86.65,1843
20091001|2009-09-01 09:30,1,86.675,86.7,86.325,86.4,1029
20091001|2009-09-01 10:00,1,86.4,86.425,86.2,86.2,742
20091001|2009-09-01 10:30,1,86.2,86.325,86.125,86.2,870
20091001|2009-09-01 11:00,1,86.2,86.275,86.15,86.175,326
20091001|2009-09-01 11:30,1,86.15,86.225,86.1,86.175,386
20091001|2009-09-01 12:00,1,86.2,86.225,86.05,86.15,356
20091001|2009-09-01 12:30,1,86.125,86.25,86.05,86.075,478
20091001|2009-09-01 13:00,1,86.1,86.275,86.075,86.175,437
20091001|2009-09-01 13:30,1,86.2,86.2,86.175,86.2,17
20091001|2009-09-01 14:30,1,86.175,86.2,86.175,86.2,38
20091001|2009-09-01 15:00,1,86.225,86.225,86.2,86.2,2
20091001|2009-09-01 15:30,1,86.175,86.2,86.175,86.175,34
20091001|2009-09-01 17:00,2,86.2,86.275,86.2,86.275,12
20091001|2009-09-01 17:30,2,86.375,86.425,86.375,86.4,10
20091001|2009-09-01 18:00,2,86.4,86.45,86.3,86.3,13
20091001|2009-09-01 18:30,2,86.35,86.4,86.3,86.3,3
20091001|2009-09-01 19:30,2,86.275,86.275,86.225,86.225,27
20091001|2009-09-01 20:00,2,86.225,86.225,86.15,86.15,4
20091001|2009-09-01 20:30,2,86.175,86.175,86.125,86.15,9
20091001|2009-09-01 21:00,2,86.125,86.125,86.125,86.125,14
20091001|2009-09-01 22:00,2,86.125,86.125,86.1,86.125,10
20091001|2009-09-01 22:30,2,86.1,86.125,86.1,86.125,19
20091001|2009-09-02 00:00,2,86.125,86.125,86.125,86.125,1
20091001|2009-09-02 03:00,2,86.15,86.15,86.15,86.15,3
20091001|2009-09-02 03:30,2,86.2,86.425,86.2,86.425,118
20091001|2009-09-02 04:00,2,86.45,86.55,86.45,86.525,37
20091001|2009-09-02 05:30,2,86.425,86.425,86.425,86.425,5
20091001|2009-09-02 06:00,2,86.4,86.4,86.4,86.4,1
20091001|2009-09-02 06:30,2,86.35,86.4,86.275,86.4,6
20091001|2009-09-02 07:00,2,86.35,86.35,86.2,86.2,13
20091001|2009-09-02 07:30,2,86.275,86.325,86.275,86.325,39
20091001|2009-09-02 08:00,2,86.3,86.3,86.25,86.3,35
20091001|2009-09-02 08:30,2,86.3,86.4,86.225,86.275,172
20091001|2009-09-02 09:00,2,86.325,86.35,85.8,85.8,2309
20091001|2009-09-02 09:30,2,85.85,86.15,85.7,86.1,1774
20091001|2009-09-02 10:00,2,86.125,86.25,86.05,86.075,337
20091001|2009-09-02 10:30,2,86.1,86.225,86.1,86.2,124
20091001|2009-09-02 11:00,2,86.225,86.525,86.2,86.475,556
20091001|2009-09-02 11:30,2,86.475,86.925,86.45,86.8,920
20091001|2009-09-02 12:00,2,86.775,86.975,86.675,86.675,441
20091001|2009-09-02 12:30,2,86.675,86.875,86.5,86.725,745
20091001|2009-09-02 13:00,2,86.775,86.975,86.75,86.9,529
20091001|2009-09-02 13:30,2,86.875,87.05,86.85,87.05,151
20091001|2009-09-02 14:00,2,87.1,87.1,86.95,86.95,13
20091001|2009-09-02 14:30,2,87,87.1,87,87.05,42
20091001|2009-09-02 15:00,2,87.025,87.125,86.975,87.125,17
20091001|2009-09-02 15:30,2,87.125,87.125,86.975,86.975,12
20091001|2009-09-02 18:30,3,87,87,86.975,87,12
20091001|2009-09-02 19:00,3,86.975,86.975,86.925,86.925,23
20091001|2009-09-02 19:30,3,86.975,87,86.975,87,2
20091001|2009-09-02 20:30,3,87.1,87.1,87.1,87.1,5
20091001|2009-09-02 21:00,3,87.125,87.125,87.125,87.125,2
20091001|2009-09-02 21:30,3,87,87.05,86.95,86.95,7
20091001|2009-09-02 23:30,3,86.95,86.95,86.9,86.9,28
20091001|2009-09-03 00:00,3,86.925,86.925,86.925,86.925,2
20091001|2009-09-03 00:30,3,86.925,86.925,86.9,86.925,25
20091001|2009-09-03 01:30,3,86.95,86.975,86.95,86.975,3
20091001|2009-09-03 03:00,3,86.925,86.975,86.925,86.975,4
20091001|2009-09-03 03:30,3,87,87,87,87,6
20091001|2009-09-03 04:30,3,87,87,87,87,2
20091001|2009-09-03 05:00,3,87.025,87.05,87.025,87.05,21
20091001|2009-09-03 05:30,3,87.025,87.025,87.025,87.025,1
20091001|2009-09-03 06:00,3,87.075,87.175,87.075,87.175,67
20091001|2009-09-03 06:30,3,87.175,87.175,87.125,87.125,8
20091001|2009-09-03 07:00,3,87.15,87.175,87.075,87.175,85
20091001|2009-09-03 07:30,3,87.2,87.2,87.075,87.075,14
20091001|2009-09-03 08:00,3,87.075,87.15,87.075,87.1,41
20091001|2009-09-03 08:30,3,87.15,87.2,87.075,87.15,96
20091001|2009-09-03 09:00,3,87.125,87.2,86.625,86.7,1508
20091001|2009-09-03 09:30,3,86.7,87.075,86.65,86.8,1142
20091001|2009-09-03 10:00,3,86.8,86.85,86.65,86.7,521
20091001|2009-09-03 10:30,3,86.725,86.95,86.7,86.85,524
20091001|2009-09-03 11:00,3,86.85,87.1,86.7,87,492
20091001|2009-09-03 11:30,3,87,87.2,86.85,87.1,600
20091001|2009-09-03 12:00,3,87.1,87.125,86.75,86.9,537
20091001|2009-09-03 12:30,3,86.925,86.95,86.675,86.725,639
20091001|2009-09-03 13:00,3,86.775,86.825,86.7,86.725,132
20091001|2009-09-03 13:30,3,86.725,86.75,86.675,86.75,48
20091001|2009-09-03 14:00,3,86.65,86.725,86.65,86.65,37
20091001|2009-09-03 14:30,3,86.725,86.75,86.725,86.75,8
20091001|2009-09-03 15:00,3,86.7,86.7,86.6,86.6,139
20091001|2009-09-03 15:30,3,86.575,86.6,86.35,86.575,154
20091001|2009-09-03 17:00,4,86.4,86.4,86.35,86.4,3
20091001|2009-09-03 18:00,4,86.45,86.45,86.45,86.45,3
20091001|2009-09-03 19:00,4,86.45,86.45,86.45,86.45,1
20091001|2009-09-03 19:30,4,86.45,86.45,86.45,86.45,13
20091001|2009-09-03 20:00,4,86.5,86.5,86.5,86.5,6
20091001|2009-09-03 20:30,4,86.5,86.5,86.5,86.5,26
20091001|2009-09-03 21:30,4,86.475,86.575,86.4,86.4,27
20091001|2009-09-03 22:00,4,86.5,86.5,86.5,86.5,3
20091001|2009-09-03 23:30,4,86.5,86.5,86.5,86.5,2
20091001|2009-09-04 02:00,4,86.5,86.5,86.5,86.5,5
20091001|2009-09-04 02:30,4,86.425,86.425,86.425,86.425,1
20091001|2009-09-04 03:00,4,86.45,86.45,86.45,86.45,3
20091001|2009-09-04 04:30,4,86.475,86.475,86.475,86.475,1
20091001|2009-09-04 06:00,4,86.5,86.6,86.5,86.55,36
20091001|2009-09-04 06:30,4,86.575,86.65,86.575,86.65,5
20091001|2009-09-04 07:00,4,86.65,86.7,86.625,86.7,112
20091001|2009-09-04 07:30,4,86.65,86.725,86.65,86.7,50
20091001|2009-09-04 08:00,4,86.65,86.75,86.6,86.65,65
20091001|2009-09-04 08:30,4,86.65,86.65,86.575,86.65,79
20091001|2009-09-04 09:00,4,86.6,86.925,86.575,86.65,973
20091001|2009-09-04 09:30,4,86.65,86.8,86.625,86.725,319
20091001|2009-09-04 10:00,4,86.725,86.725,86.6,86.65,193
20091001|2009-09-04 10:30,4,86.625,86.725,86.575,86.65,183
20091001|2009-09-04 11:00,4,86.575,86.775,86.575,86.6,158
20091001|2009-09-04 11:30,4,86.65,86.675,86.425,86.45,138
20091001|2009-09-04 12:00,4,86.45,86.575,86.425,86.55,267
20091001|2009-09-04 12:30,4,86.475,86.75,86.475,86.675,430
20091001|2009-09-04 13:00,4,86.7,86.7,86.6,86.625,170
20091001|2009-09-04 13:30,4,86.675,86.7,86.6,86.7,57
20091001|2009-09-07 17:00,8,86.75,86.85,86.55,86.6,108
20091001|2009-09-07 17:30,8,86.6,86.625,86.6,86.6,17
20091001|2009-09-07 18:00,8,86.6,86.625,86.525,86.525,25
20091001|2009-09-07 19:00,8,86.675,86.675,86.675,86.675,7
20091001|2009-09-07 19:30,8,86.525,86.675,86.5,86.675,3
20091001|2009-09-07 20:00,8,86.7,86.7,86.7,86.7,2
20091001|2009-09-07 21:00,8,86.7,86.7,86.7,86.7,10
20091001|2009-09-07 22:00,8,86.625,86.625,86.625,86.625,3
20091001|2009-09-07 22:30,8,86.625,86.625,86.625,86.625,6
20091001|2009-09-08 01:00,8,86.7,86.775,86.7,86.775,25
20091001|2009-09-08 02:30,8,86.775,86.775,86.775,86.775,51
20091001|2009-09-08 03:00,8,86.775,86.8,86.775,86.8,2
20091001|2009-09-08 03:30,8,86.75,86.75,86.7,86.7,5
20091001|2009-09-08 04:00,8,86.625,86.625,86.45,86.45,15
20091001|2009-09-08 04:30,8,86.5,86.55,86.5,86.55,2
20091001|2009-09-08 05:00,8,86.65,86.65,86.65,86.65,2
20091001|2009-09-08 05:30,8,86.725,86.725,86.725,86.725,11
20091001|2009-09-08 06:00,8,86.775,86.8,86.75,86.775,99
20091001|2009-09-08 06:30,8,86.825,86.975,86.825,86.95,100
20091001|2009-09-08 07:00,8,86.95,86.95,86.925,86.95,266
20091001|2009-09-08 07:30,8,86.95,87.025,86.925,87.025,233
20091001|2009-09-08 08:00,8,86.975,87.05,86.975,87,85
20091001|2009-09-08 08:30,8,87,87.075,86.975,87,201
20091001|2009-09-08 09:00,8,86.975,87.175,86.825,87.15,1217
20091001|2009-09-08 09:30,8,87.15,87.475,87.125,87.3,1441
20091001|2009-09-08 10:00,8,87.325,87.425,87.3,87.4,209
20091001|2009-09-08 10:30,8,87.4,87.4,87.3,87.4,326
20091001|2009-09-08 11:00,8,87.425,87.55,87.4,87.525,447
20091001|2009-09-08 11:30,8,87.525,87.625,87.425,87.475,232
20091001|2009-09-08 12:00,8,87.45,87.45,87.225,87.3,295
20091001|2009-09-08 12:30,8,87.3,87.325,86.975,87.225,701
20091001|2009-09-08 13:00,8,87.225,87.35,87.175,87.3,390
20091001|2009-09-08 13:30,8,87.3,87.45,87.3,87.375,25
20091001|2009-09-08 14:00,8,87.375,87.375,87.325,87.375,28
20091001|2009-09-08 14:30,8,87.375,87.4,87.375,87.4,35
20091001|2009-09-08 15:00,8,87.425,87.45,87.325,87.325,10
20091001|2009-09-08 15:30,8,87.4,87.45,87.35,87.4,15
20091001|2009-09-08 17:00,9,87.3,87.475,87.3,87.425,23
20091001|2009-09-08 17:30,9,87.45,87.5,87.45,87.45,19
20091001|2009-09-08 18:00,9,87.475,87.475,87.475,87.475,4
20091001|2009-09-08 18:30,9,87.475,87.475,87.475,87.475,4
20091001|2009-09-08 19:00,9,87.45,87.475,87.45,87.475,9
20091001|2009-09-08 20:00,9,87.5,87.5,87.45,87.5,7
20091001|2009-09-08 20:30,9,87.5,87.55,87.4,87.4,34
20091001|2009-09-08 21:00,9,87.4,87.4,87.4,87.4,4
20091001|2009-09-08 21:30,9,87.4,87.4,87.4,87.4,40
20091001|2009-09-08 22:00,9,87.4,87.4,87.4,87.4,1
20091001|2009-09-08 22:30,9,87.375,87.4,87.375,87.4,3
20091001|2009-09-08 23:00,9,87.35,87.35,87.35,87.35,9
20091001|2009-09-08 23:30,9,87.4,87.4,87.4,87.4,3
20091001|2009-09-09 00:00,9,87.4,87.4,87.4,87.4,5
20091001|2009-09-09 00:30,9,87.4,87.4,87.4,87.4,1
20091001|2009-09-09 01:00,9,87.4,87.4,87.4,87.4,1
20091001|2009-09-09 01:30,9,87.375,87.375,87.375,87.375,1
20091001|2009-09-09 02:00,9,87.4,87.4,87.4,87.4,1
20091001|2009-09-09 02:30,9,87.375,87.375,87.375,87.375,1
20091001|2009-09-09 03:00,9,87.35,87.375,87.35,87.375,3
20091001|2009-09-09 03:30,9,87.375,87.4,87.375,87.4,19
20091001|2009-09-09 04:00,9,87.4,87.4,87.3,87.325,58
20091001|2009-09-09 04:30,9,87.325,87.325,87.3,87.325,7
20091001|2009-09-09 05:00,9,87.3,87.35,87.3,87.325,19
20091001|2009-09-09 05:30,9,87.3,87.325,87.3,87.325,21
20091001|2009-09-09 06:00,9,87.325,87.35,87.325,87.35,16
20091001|2009-09-09 06:30,9,87.35,87.4,87.35,87.4,101
20091001|2009-09-09 07:00,9,87.45,87.475,87.425,87.475,100
20091001|2009-09-09 07:30,9,87.45,87.525,87.4,87.525,115
20091001|2009-09-09 08:00,9,87.525,87.6,87.5,87.525,159
20091001|2009-09-09 08:30,9,87.525,87.575,87.475,87.55,61
20091001|2009-09-09 09:00,9,87.525,87.575,87.35,87.375,625
20091001|2009-09-09 09:30,9,87.35,87.5,87.25,87.35,551
20091001|2009-09-09 10:00,9,87.35,87.45,87.35,87.4,301
20091001|2009-09-09 10:30,9,87.475,87.55,87.375,87.425,269
20091001|2009-09-09 11:00,9,87.4,87.5,87.3,87.35,299
20091001|2009-09-09 11:30,9,87.35,87.525,87.35,87.5,153
20091001|2009-09-09 12:00,9,87.525,87.65,87.425,87.55,608
20091001|2009-09-09 12:30,9,87.55,87.65,87.475,87.5,692
20091001|2009-09-09 13:00,9,87.525,87.625,87.4,87.45,278
20091001|2009-09-09 13:30,9,87.4,87.475,87.4,87.45,21
20091001|2009-09-09 14:00,9,87.45,87.45,87.375,87.425,33
20091001|2009-09-09 14:30,9,87.375,87.475,87.375,87.375,22
20091001|2009-09-09 15:00,9,87.425,87.45,87.4,87.4,5
20091001|2009-09-09 15:30,9,87.375,87.375,87.325,87.35,57
20091001|2009-09-09 17:00,10,87.325,87.45,87.325,87.45,14
20091001|2009-09-09 17:30,10,87.45,87.45,87.45,87.45,9
20091001|2009-09-09 18:00,10,87.45,87.45,87.35,87.35,8
20091001|2009-09-09 18:30,10,87.4,87.475,87.4,87.475,6
20091001|2009-09-09 19:00,10,87.4,87.45,87.4,87.4,3
20091001|2009-09-09 19:30,10,87.375,87.375,87.375,87.375,3
20091001|2009-09-09 20:00,10,87.375,87.375,87.3,87.3,20
20091001|2009-09-09 20:30,10,87.35,87.375,87.3,87.375,15
20091001|2009-09-09 21:00,10,87.375,87.375,87.375,87.375,5
20091001|2009-09-09 21:30,10,87.375,87.375,87.375,87.375,8
20091001|2009-09-09 22:00,10,87.425,87.425,87.35,87.35,10
20091001|2009-09-09 22:30,10,87.375,87.425,87.375,87.425,7
20091001|2009-09-09 23:30,10,87.35,87.35,87.35,87.35,1
20091001|2009-09-10 01:30,10,87.35,87.4,87.35,87.4,2
20091001|2009-09-10 02:00,10,87.35,87.35,87.35,87.35,1
20091001|2009-09-10 02:30,10,87.4,87.4,87.4,87.4,9
20091001|2009-09-10 03:00,10,87.475,87.5,87.475,87.5,41
20091001|2009-09-10 03:30,10,87.45,87.45,87.45,87.45,1
20091001|2009-09-10 04:00,10,87.525,87.525,87.525,87.525,18
20091001|2009-09-10 04:30,10,87.45,87.45,87.425,87.425,7
20091001|2009-09-10 05:00,10,87.45,87.55,87.35,87.55,71
20091001|2009-09-10 05:30,10,87.45,87.45,87.4,87.4,62
20091001|2009-09-10 06:00,10,87.525,87.55,87.525,87.55,14
20091001|2009-09-10 06:30,10,87.475,87.55,87.475,87.55,66
20091001|2009-09-10 07:00,10,87.5,87.575,87.475,87.575,129
20091001|2009-09-10 07:30,10,87.55,87.575,87.45,87.5,146
20091001|2009-09-10 08:00,10,87.5,87.575,87.45,87.45,149
20091001|2009-09-10 08:30,10,87.45,87.5,87.35,87.4,277
20091001|2009-09-10 09:00,10,87.4,87.5,87.25,87.325,872
20091001|2009-09-10 09:30,10,87.325,87.7,87.325,87.675,1032
20091001|2009-09-10 10:00,10,87.675,87.925,87.6,87.7,1240
20091001|2009-09-10 10:30,10,87.675,87.725,87.2,87.35,486
20091001|2009-09-10 11:00,10,87.35,87.4,87.225,87.3,177
20091001|2009-09-10 11:30,10,87.325,87.375,87.225,87.325,286
20091001|2009-09-10 12:00,10,87.275,87.45,87.275,87.35,227
20091001|2009-09-10 12:30,10,87.3,87.4,87.225,87.25,538
20091001|2009-09-10 13:00,10,87.325,87.35,87.05,87.075,795
20091001|2009-09-10 13:30,10,87.1,87.175,87.05,87.15,111
20091001|2009-09-10 14:00,10,87.15,87.15,87.075,87.125,58
20091001|2009-09-10 14:30,10,87.125,87.125,87.05,87.1,24
20091001|2009-09-10 15:00,10,87.075,87.075,87.05,87.05,22
20091001|2009-09-10 15:30,10,87.05,87.1,87.05,87.1,32
20091001|2009-09-10 17:00,11,87.15,87.15,87.1,87.1,51
20091001|2009-09-10 17:30,11,87.15,87.15,87.1,87.1,11
20091001|2009-09-10 18:00,11,87.1,87.1,87.1,87.1,9
20091001|2009-09-10 18:30,11,87.1,87.1,87.1,87.1,2
20091001|2009-09-10 19:00,11,87.15,87.15,87.15,87.15,2
20091001|2009-09-10 19:30,11,87.15,87.15,87.15,87.15,12
20091001|2009-09-10 20:00,11,87.15,87.175,87.15,87.15,22
20091001|2009-09-10 20:30,11,87.15,87.15,87.15,87.15,18
20091001|2009-09-10 21:00,11,87.15,87.2,87.15,87.175,23
20091001|2009-09-10 21:30,11,87.175,87.2,87.175,87.2,22
20091001|2009-09-10 22:00,11,87.2,87.2,87.2,87.2,11
20091001|2009-09-10 22:30,11,87.2,87.225,87.2,87.225,7
20091001|2009-09-10 23:00,11,87.225,87.225,87.225,87.225,6
20091001|2009-09-10 23:30,11,87.2,87.2,87.2,87.2,8
20091001|2009-09-11 01:00,11,87.225,87.225,87.225,87.225,8
20091001|2009-09-11 01:30,11,87.225,87.25,87.225,87.25,19
20091001|2009-09-11 02:30,11,87.225,87.225,87.225,87.225,4
20091001|2009-09-11 03:00,11,87.225,87.225,87.225,87.225,12
20091001|2009-09-11 04:00,11,87.25,87.25,87.225,87.225,17
20091001|2009-09-11 04:30,11,87.225,87.225,87.225,87.225,2
20091001|2009-09-11 05:00,11,87.25,87.25,87.25,87.25,14
20091001|2009-09-11 06:00,11,87.225,87.25,87.225,87.25,20
20091001|2009-09-11 06:30,11,87.25,87.25,87.225,87.25,40
20091001|2009-09-11 07:00,11,87.275,87.3,87.275,87.3,88
20091001|2009-09-11 07:30,11,87.325,87.35,87.275,87.3,73
20091001|2009-09-11 08:00,11,87.325,87.4,87.325,87.375,79
20091001|2009-09-11 08:30,11,87.375,87.45,87.35,87.45,132
20091001|2009-09-11 09:00,11,87.45,87.55,87.1,87.15,1120
20091001|2009-09-11 09:30,11,87.15,87.275,86.9,87.125,945
20091001|2009-09-11 10:00,11,87.1,87.325,87.1,87.325,379
20091001|2009-09-11 10:30,11,87.325,87.425,87.3,87.35,316
20091001|2009-09-11 11:00,11,87.325,87.35,87.225,87.275,352
20091001|2009-09-11 11:30,11,87.25,87.325,87.125,87.225,368
20091001|2009-09-11 12:00,11,87.25,87.3,87.15,87.225,305
20091001|2009-09-11 12:30,11,87.25,87.325,87.175,87.325,506
20091001|2009-09-11 13:00,11,87.325,87.35,87.175,87.25,375
20091001|2009-09-11 13:30,11,87.225,87.225,87.175,87.2,37
20091001|2009-09-14 09:00,14,87.2,87.25,87.025,87.025,1165
20091001|2009-09-14 09:30,14,87.05,87.675,86.975,87.5,1024
20091001|2009-09-14 10:00,14,87.475,87.55,87.225,87.225,431
20091001|2009-09-14 10:30,14,87.225,87.325,87.225,87.3,124
20091001|2009-09-14 11:00,14,87.325,87.35,87.275,87.275,130
20091001|2009-09-14 11:30,14,87.25,87.25,87.1,87.125,425
20091001|2009-09-14 12:00,14,87.1,87.2,87.1,87.175,181
20091001|2009-09-14 12:30,14,87.15,87.25,87.05,87.15,635
20091001|2009-09-14 13:00,14,87.15,87.15,86.85,86.95,657
20091001|2009-09-14 13:30,14,86.9,86.95,86.875,86.95,42
20091001|2009-09-14 14:00,14,86.9,86.95,86.85,86.85,31
20091001|2009-09-14 14:30,14,86.925,86.975,86.9,86.975,7
20091001|2009-09-14 15:00,14,86.95,86.975,86.925,86.95,41
20091001|2009-09-14 15:30,14,86.95,86.95,86.75,86.75,52
20091001|2009-09-14 17:00,15,86.775,86.975,86.75,86.975,45
20091001|2009-09-14 18:00,15,86.85,86.85,86.825,86.825,2
20091001|2009-09-14 18:30,15,86.8,86.8,86.8,86.8,11
20091001|2009-09-14 19:00,15,86.85,86.85,86.8,86.8,2
20091001|2009-09-14 19:30,15,86.85,86.85,86.85,86.85,1
20091001|2009-09-14 20:00,15,86.9,86.9,86.9,86.9,7
20091001|2009-09-14 20:30,15,86.9,86.9,86.85,86.85,2
20091001|2009-09-14 21:00,15,86.85,86.95,86.85,86.85,45
20091001|2009-09-14 21:30,15,86.85,86.85,86.85,86.85,2
20091001|2009-09-14 22:00,15,86.85,86.9,86.85,86.85,7
20091001|2009-09-14 22:30,15,86.85,86.85,86.85,86.85,2
20091001|2009-09-14 23:00,15,86.85,86.95,86.85,86.95,5
20091001|2009-09-15 00:00,15,86.9,86.9,86.9,86.9,1
20091001|2009-09-15 00:30,15,86.9,86.9,86.9,86.9,1
20091001|2009-09-15 01:30,15,86.9,86.9,86.9,86.9,1
20091001|2009-09-15 02:30,15,86.9,86.975,86.9,86.975,52
20091001|2009-09-15 03:00,15,86.975,87,86.975,87,7
20091001|2009-09-15 03:30,15,87,87.025,87,87.025,25
20091001|2009-09-15 04:00,15,87.05,87.05,87.05,87.05,31
20091001|2009-09-15 04:30,15,87.05,87.05,87.05,87.05,5
20091001|2009-09-15 05:00,15,87,87,86.925,86.925,4
20091001|2009-09-15 05:30,15,87,87,86.975,86.975,3
20091001|2009-09-15 06:30,15,87,87.05,86.975,87.05,31
20091001|2009-09-15 07:00,15,87.05,87.225,87.05,87.225,71
20091001|2009-09-15 07:30,15,87.175,87.25,87.125,87.25,64
20091001|2009-09-15 08:00,15,87.175,87.25,87.175,87.225,40
20091001|2009-09-15 08:30,15,87.2,87.3,87.2,87.275,275
20091001|2009-09-15 09:00,15,87.25,87.25,87.075,87.125,741
20091001|2009-09-15 09:30,15,87.15,87.175,87.025,87.05,413
20091001|2009-09-15 10:00,15,87.05,87.125,86.825,86.975,1254
20091001|2009-09-15 10:30,15,86.975,87.05,86.95,86.975,229
20091001|2009-09-15 11:00,15,86.95,87.275,86.95,87.125,496
20091001|2009-09-15 11:30,15,87.05,87.45,87,87.375,502
20091001|2009-09-15 12:00,15,87.375,87.525,87.25,87.4,533
20091001|2009-09-15 12:30,15,87.4,87.45,87.2,87.275,370
20091001|2009-09-15 13:00,15,87.225,87.35,87.225,87.3,145
20091001|2009-09-15 13:30,15,87.25,87.325,87.25,87.25,34
20091001|2009-09-15 14:00,15,87.225,87.275,87.225,87.25,6
20091001|2009-09-15 14:30,15,87.225,87.225,87.225,87.225,2
20091001|2009-09-15 15:00,15,87.3,87.3,87.275,87.3,28
20091001|2009-09-15 15:30,15,87.3,87.325,87.025,87.275,113
20091001|2009-09-15 17:00,16,87.275,87.275,87.25,87.275,11
20091001|2009-09-15 17:30,16,87.3,87.3,87.3,87.3,2
20091001|2009-09-15 18:00,16,87.325,87.375,87.325,87.375,12
20091001|2009-09-15 18:30,16,87.375,87.375,87.35,87.375,4
20091001|2009-09-15 19:00,16,87.4,87.45,87.325,87.4,37
20091001|2009-09-15 19:30,16,87.425,87.5,87.35,87.35,28
20091001|2009-09-15 20:00,16,87.45,87.45,87.4,87.425,7
20091001|2009-09-15 20:30,16,87.425,87.425,87.425,87.425,11
20091001|2009-09-15 21:00,16,87.4,87.4,87.375,87.375,16
20091001|2009-09-15 21:30,16,87.4,87.4,87.4,87.4,3
20091001|2009-09-15 22:00,16,87.375,87.375,87.375,87.375,1
20091001|2009-09-15 23:00,16,87.35,87.35,87.35,87.35,3
20091001|2009-09-16 00:30,16,87.35,87.35,87.35,87.35,3
20091001|2009-09-16 02:30,16,87.4,87.4,87.4,87.4,15
20091001|2009-09-16 03:00,16,87.425,87.425,87.425,87.425,1
20091001|2009-09-16 03:30,16,87.425,87.425,87.425,87.425,3
20091001|2009-09-16 04:30,16,87.45,87.45,87.45,87.45,1
20091001|2009-09-16 05:00,16,87.45,87.45,87.425,87.425,5
20091001|2009-09-16 05:30,16,87.4,87.4,87.4,87.4,3
20091001|2009-09-16 06:00,16,87.4,87.525,87.4,87.525,123
20091001|2009-09-16 06:30,16,87.525,87.6,87.5,87.5,78
20091001|2009-09-16 07:00,16,87.5,87.5,87.475,87.5,55
20091001|2009-09-16 07:30,16,87.5,87.55,87.4,87.55,45
20091001|2009-09-16 08:00,16,87.5,87.5,87.425,87.5,114
20091001|2009-09-16 08:30,16,87.475,87.5,87.3,87.3,31
20091001|2009-09-16 09:00,16,87.35,87.475,87.175,87.35,840
20091001|2009-09-16 09:30,16,87.35,87.575,87.35,87.45,277
20091001|2009-09-16 10:00,16,87.425,87.55,87.25,87.525,484
20091001|2009-09-16 10:30,16,87.525,87.75,87.375,87.45,651
20091001|2009-09-16 11:00,16,87.4,87.55,87.2,87.375,463
20091001|2009-09-16 11:30,16,87.4,87.4,86.8,87.1,867
20091001|2009-09-16 12:00,16,87.1,87.175,87.075,87.15,139
20091001|2009-09-16 12:30,16,87.1,87.175,86.975,86.975,453
20091001|2009-09-16 13:00,16,86.95,87.025,86.85,86.85,353
20091001|2009-09-16 13:30,16,86.875,86.9,86.875,86.9,3
20091001|2009-09-16 14:00,16,86.95,87.05,86.95,87.025,151
20091001|2009-09-16 14:30,16,87,87.025,87,87,32
20091001|2009-09-16 15:00,16,86.95,87,86.875,86.875,21
20091001|2009-09-16 15:30,16,86.9,86.9,86.8,86.825,76
20091001|2009-09-16 17:00,17,86.9,86.925,86.875,86.9,30
20091001|2009-09-16 17:30,17,86.9,86.925,86.9,86.9,14
20091001|2009-09-16 18:00,17,86.875,86.875,86.875,86.875,2
20091001|2009-09-16 18:30,17,86.9,86.9,86.875,86.875,6
20091001|2009-09-16 19:00,17,86.875,86.875,86.875,86.875,2
20091001|2009-09-16 19:30,17,86.9,86.9,86.875,86.875,2
20091001|2009-09-16 20:00,17,86.875,86.875,86.85,86.85,14
20091001|2009-09-16 20:30,17,86.85,86.875,86.85,86.875,13
20091001|2009-09-16 21:00,17,86.85,86.85,86.85,86.85,3
20091001|2009-09-16 22:00,17,86.85,86.85,86.85,86.85,2
20091001|2009-09-17 02:00,17,86.85,86.85,86.85,86.85,3
20091001|2009-09-17 03:00,17,86.9,86.9,86.9,86.9,1
20091001|2009-09-17 04:00,17,86.825,86.825,86.825,86.825,11
20091001|2009-09-17 04:30,17,86.825,86.825,86.825,86.825,1
20091001|2009-09-17 05:30,17,86.85,86.85,86.825,86.825,8
20091001|2009-09-17 06:30,17,86.85,86.95,86.85,86.95,47
20091001|2009-09-17 07:00,17,86.875,86.975,86.85,86.85,98
20091001|2009-09-17 07:30,17,86.825,86.85,86.825,86.85,5
20091001|2009-09-17 08:00,17,86.9,86.95,86.9,86.9,47
20091001|2009-09-17 08:30,17,86.925,86.975,86.75,86.775,255
20091001|2009-09-17 09:00,17,86.8,86.875,86.325,86.65,1609
20091001|2009-09-17 09:30,17,86.7,87,86.575,86.8,853
20091001|2009-09-17 10:00,17,86.825,86.875,86.8,86.825,201
20091001|2009-09-17 10:30,17,86.825,86.9,86.475,86.5,687
20091001|2009-09-17 11:00,17,86.55,86.6,86,86.3,1763
20091001|2009-09-17 11:30,17,86.3,86.35,86,86.1,408
20091001|2009-09-17 12:00,17,86.125,86.2,85.975,85.975,382
20091001|2009-09-17 12:30,17,85.975,86.05,85.775,85.775,703
20091001|2009-09-17 13:00,17,85.775,86.1,85.75,85.925,361
20091001|2009-09-17 13:30,17,85.875,86,85.875,86,52
20091001|2009-09-17 14:00,17,86,86,85.85,85.85,11
20091001|2009-09-17 14:30,17,85.9,86,85.9,86,99
20091001|2009-09-17 15:00,17,86,86.025,85.95,86.025,9
20091001|2009-09-17 15:30,17,86.05,86.05,85.9,85.9,32
20091001|2009-09-17 17:00,18,85.9,86.05,85.8,86,22
20091001|2009-09-17 17:30,18,86,86,86,86,7
20091001|2009-09-17 18:00,18,86,86,86,86,6
20091001|2009-09-17 18:30,18,85.85,85.85,85.8,85.85,4
20091001|2009-09-17 19:00,18,85.8,86.025,85.8,86.025,18
20091001|2009-09-17 19:30,18,85.875,85.875,85.75,85.75,31
20091001|2009-09-17 20:00,18,85.8,85.825,85.7,85.7,68
20091001|2009-09-17 20:30,18,85.825,85.825,85.825,85.825,2
20091001|2009-09-17 21:00,18,85.725,85.725,85.65,85.7,24
20091001|2009-09-17 21:30,18,85.7,85.7,85.65,85.7,14
20091001|2009-09-17 22:00,18,85.7,85.7,85.7,85.7,7
20091001|2009-09-17 23:00,18,85.65,85.65,85.65,85.65,2
20091001|2009-09-18 00:30,18,85.75,85.75,85.75,85.75,2
20091001|2009-09-18 01:00,18,85.75,85.775,85.75,85.775,3
20091001|2009-09-18 02:30,18,85.75,85.75,85.75,85.75,6
20091001|2009-09-18 03:00,18,85.8,85.9,85.8,85.9,6
20091001|2009-09-18 03:30,18,85.875,85.875,85.875,85.875,1
20091001|2009-09-18 04:00,18,85.65,85.65,85.65,85.65,8
20091001|2009-09-18 05:30,18,85.825,85.825,85.6,85.625,19
20091001|2009-09-18 06:00,18,85.7,85.7,85.575,85.6,62
20091001|2009-09-18 06:30,18,85.6,85.6,85.425,85.425,316
20091001|2009-09-18 07:00,18,85.45,85.575,85.45,85.45,20
20091001|2009-09-18 07:30,18,85.5,85.65,85.45,85.65,80
20091001|2009-09-18 08:00,18,85.65,85.725,85.65,85.65,53
20091001|2009-09-18 08:30,18,85.625,85.675,85.6,85.675,300
20091001|2009-09-18 09:00,18,85.675,85.85,85.525,85.6,941
20091001|2009-09-18 09:30,18,85.575,85.8,85.475,85.5,706
20091001|2009-09-18 10:00,18,85.525,85.675,85.45,85.625,539
20091001|2009-09-18 10:30,18,85.625,85.675,85.525,85.675,232
20091001|2009-09-18 11:00,18,85.65,85.7,85.575,85.7,213
20091001|2009-09-18 11:30,18,85.7,85.825,85.625,85.825,295
20091001|2009-09-18 12:00,18,85.8,86.025,85.725,85.775,314
20091001|2009-09-18 12:30,18,85.775,85.85,85.575,85.65,433
20091001|2009-09-18 13:00,18,85.625,85.7,85.55,85.625,275
20091001|2009-09-18 13:30,18,85.65,85.65,85.6,85.6,18
20091001|2009-09-21 09:00,21,85.4,85.775,85.35,85.675,492
20091001|2009-09-21 09:30,21,85.675,85.675,85.225,85.3,830
20091001|2009-09-21 10:00,21,85.375,85.475,85.075,85.15,1034
20091001|2009-09-21 10:30,21,85.125,85.15,84.775,84.775,894
20091001|2009-09-21 11:00,21,84.8,85.1,84.7,85.05,1048
20091001|2009-09-21 11:30,21,85.05,85.05,84.95,84.975,484
20091001|2009-09-21 12:00,21,84.95,85.15,84.9,85.05,438
20091001|2009-09-21 12:30,21,85.075,85.3,84.925,84.975,605
20091001|2009-09-21 13:00,21,85.05,85.05,84.925,85.025,334
20091001|2009-09-21 13:30,21,85.025,85.025,84.95,85.025,11
20091001|2009-09-21 14:00,21,85.1,85.15,85.1,85.125,16
20091001|2009-09-21 14:30,21,85.075,85.15,85.05,85.15,13
20091001|2009-09-21 15:00,21,85.125,85.125,85.1,85.1,3
20091001|2009-09-21 17:00,22,85.15,85.225,85.15,85.225,30
20091001|2009-09-21 18:00,22,85.2,85.2,85.125,85.2,13
20091001|2009-09-21 18:30,22,85.125,85.125,85.125,85.125,3
20091001|2009-09-21 19:00,22,85.125,85.125,85.125,85.125,6
20091001|2009-09-21 20:30,22,85.2,85.2,85.1,85.1,2
20091001|2009-09-22 00:30,22,85.1,85.1,85.05,85.05,3
20091001|2009-09-22 02:30,22,85.125,85.125,85.1,85.1,19
20091001|2009-09-22 03:00,22,85.075,85.075,85.075,85.075,1
20091001|2009-09-22 03:30,22,85.075,85.075,85.075,85.075,2
20091001|2009-09-22 04:00,22,85.1,85.125,85.1,85.125,36
20091001|2009-09-22 04:30,22,85.075,85.075,85.075,85.075,13
20091001|2009-09-22 05:00,22,85.075,85.1,85,85,18
20091001|2009-09-22 05:30,22,85.05,85.1,85,85.025,24
20091001|2009-09-22 06:00,22,85,85.05,85,85.05,14
20091001|2009-09-22 06:30,22,85.05,85.05,85.05,85.05,2
20091001|2009-09-22 07:00,22,85.1,85.175,85.1,85.125,25
20091001|2009-09-22 07:30,22,85.075,85.1,85.05,85.1,13
20091001|2009-09-22 08:00,22,85.075,85.175,85.075,85.175,73
20091001|2009-09-22 08:30,22,85.2,85.225,85.175,85.2,56
20091001|2009-09-22 09:00,22,85.225,85.5,85.2,85.425,792
20091001|2009-09-22 09:30,22,85.425,85.575,85.4,85.5,735
20091001|2009-09-22 10:00,22,85.5,85.525,85.325,85.45,429
20091001|2009-09-22 10:30,22,85.425,85.425,85.275,85.4,360
20091001|2009-09-22 11:00,22,85.35,85.4,85.275,85.4,174
20091001|2009-09-22 11:30,22,85.3,85.45,85.175,85.4,269
20091001|2009-09-22 12:00,22,85.45,85.475,85.225,85.225,155
20091001|2009-09-22 12:30,22,85.2,85.325,85.175,85.275,310
20091001|2009-09-22 13:00,22,85.25,85.25,85.225,85.225,84
20091001|2009-09-22 13:30,22,85.275,85.275,85.25,85.275,18
20091001|2009-09-22 14:00,22,85.275,85.35,85.275,85.35,11
20091001|2009-09-22 14:30,22,85.35,85.35,85.35,85.35,5
20091001|2009-09-22 15:00,22,85.35,85.35,85.35,85.35,7
20091001|2009-09-22 15:30,22,85.25,85.4,85.25,85.4,8
20091001|2009-09-22 19:00,23,85.375,85.45,85.375,85.45,15
20091001|2009-09-22 19:30,23,85.325,85.325,85.325,85.325,1
20091001|2009-09-22 20:00,23,85.35,85.35,85.35,85.35,5
20091001|2009-09-22 20:30,23,85.4,85.4,85.4,85.4,1
20091001|2009-09-22 21:30,23,85.35,85.35,85.35,85.35,1
20091001|2009-09-22 22:30,23,85.4,85.4,85.4,85.4,8
20091001|2009-09-23 01:00,23,85.475,85.5,85.475,85.5,6
20091001|2009-09-23 05:00,23,85.4,85.425,85.4,85.425,4
20091001|2009-09-23 06:00,23,85.3,85.3,85.3,85.3,1
20091001|2009-09-23 07:00,23,85.4,85.4,85.375,85.375,39
20091001|2009-09-23 07:30,23,85.45,85.475,85.425,85.425,13
20091001|2009-09-23 08:00,23,85.375,85.45,85.325,85.45,72
20091001|2009-09-23 08:30,23,85.45,85.45,85.3,85.425,356
20091001|2009-09-23 09:00,23,85.3,85.775,85.15,85.775,796
20091001|2009-09-23 09:30,23,85.775,85.775,85.55,85.75,630
20091001|2009-09-23 10:00,23,85.7,85.95,85.675,85.95,583
20091001|2009-09-23 10:30,23,85.95,86.325,85.9,86.225,793
20091001|2009-09-23 11:00,23,86.2,86.225,86,86.2,265
20091001|2009-09-23 11:30,23,86.2,86.25,86.05,86.15,242
20091001|2009-09-23 12:00,23,86.15,86.375,86.125,86.3,453
20091001|2009-09-23 12:30,23,86.325,86.475,86.15,86.475,432
20091001|2009-09-23 13:00,23,86.4,86.475,86.375,86.45,293
20091001|2009-09-23 13:30,23,86.475,86.5,86.4,86.45,96
20091001|2009-09-23 14:00,23,86.4,86.4,86.4,86.4,18
20091001|2009-09-23 14:30,23,86.4,86.4,86.25,86.25,47
20091001|2009-09-23 15:00,23,86.275,86.275,86.25,86.275,3
20091001|2009-09-23 15:30,23,86.25,86.45,86.25,86.45,22
20091001|2009-09-23 17:00,24,86.375,86.375,86.35,86.375,22
20091001|2009-09-23 17:30,24,86.375,86.375,86.375,86.375,5
20091001|2009-09-23 18:00,24,86.375,86.375,86.35,86.35,6
20091001|2009-09-23 19:00,24,86.35,86.35,86.35,86.35,5
20091001|2009-09-23 20:00,24,86.35,86.35,86.35,86.35,2
20091001|2009-09-23 21:00,24,86.35,86.35,86.35,86.35,3
20091001|2009-09-23 21:30,24,86.35,86.35,86.35,86.35,5
20091001|2009-09-23 23:00,24,86.35,86.35,86.35,86.35,2
20091001|2009-09-23 23:30,24,86.35,86.35,86.325,86.325,5
20091001|2009-09-24 00:00,24,86.325,86.325,86.3,86.3,2
20091001|2009-09-24 00:30,24,86.325,86.325,86.325,86.325,5
20091001|2009-09-24 01:00,24,86.35,86.35,86.35,86.35,5
20091001|2009-09-24 01:30,24,86.375,86.375,86.375,86.375,3
20091001|2009-09-24 02:00,24,86.375,86.375,86.375,86.375,2
20091001|2009-09-24 02:30,24,86.375,86.375,86.325,86.325,6
20091001|2009-09-24 03:00,24,86.375,86.375,86.375,86.375,3
20091001|2009-09-24 03:30,24,86.325,86.325,86.325,86.325,3
20091001|2009-09-24 04:00,24,86.375,86.375,86.325,86.325,11
20091001|2009-09-24 05:00,24,86.375,86.375,86.375,86.375,2
20091001|2009-09-24 05:30,24,86.375,86.375,86.375,86.375,1
20091001|2009-09-24 06:00,24,86.375,86.375,86.375,86.375,6
20091001|2009-09-24 06:30,24,86.5,86.5,86.5,86.5,52
20091001|2009-09-24 07:00,24,86.575,86.575,86.575,86.575,4
20091001|2009-09-24 07:30,24,86.575,86.575,86.575,86.575,10
20091001|2009-09-24 08:00,24,86.5,86.5,86.45,86.45,23
20091001|2009-09-24 08:30,24,86.35,86.425,86.175,86.175,119
20091001|2009-09-24 09:00,24,86.225,86.4,85.875,85.925,637
20091001|2009-09-24 09:30,24,85.925,86.25,85.875,86.175,322
20091001|2009-09-24 10:00,24,86.2,86.25,86.1,86.25,121
20091001|2009-09-24 10:30,24,86.225,86.25,85.95,86.05,364
20091001|2009-09-24 11:00,24,86.075,86.225,85.975,86.1,166
20091001|2009-09-24 11:30,24,86.1,86.15,85.9,85.9,57
20091001|2009-09-24 12:00,24,85.975,86.175,85.95,86.05,139
20091001|2009-09-24 12:30,24,86.075,86.2,85.975,86.075,298
20091001|2009-09-24 13:00,24,86.05,86.05,85.975,85.975,250
20091001|2009-09-24 13:30,24,85.975,86,85.925,85.95,55
20091001|2009-09-24 14:00,24,85.975,85.975,85.95,85.95,16
20091001|2009-09-24 14:30,24,86,86,86,86,4
20091001|2009-09-24 15:00,24,85.95,85.95,85.95,85.95,2
20091001|2009-09-24 15:30,24,85.95,86.15,85.95,86.15,52
20091001|2009-09-24 17:00,25,86.15,86.25,86.1,86.1,61
20091001|2009-09-24 17:30,25,86.1,86.1,86.1,86.1,2
20091001|2009-09-24 18:00,25,86.05,86.05,86.05,86.05,2
20091001|2009-09-24 18:30,25,86.05,86.05,86.05,86.05,2
20091001|2009-09-24 19:30,25,86.075,86.075,86.075,86.075,3
20091001|2009-09-24 20:00,25,86.05,86.075,86.025,86.075,21
20091001|2009-09-24 21:00,25,86.05,86.075,86.025,86.075,8
20091001|2009-09-24 21:30,25,86.1,86.1,86.1,86.1,1
20091001|2009-09-24 22:30,25,86.075,86.075,86.075,86.075,5
20091001|2009-09-24 23:30,25,86.1,86.1,86.1,86.1,1
20091001|2009-09-25 00:30,25,86.1,86.1,86.075,86.075,4
20091001|2009-09-25 03:00,25,86.1,86.1,86.1,86.1,1
20091001|2009-09-25 03:30,25,86.15,86.15,86.15,86.15,1
20091001|2009-09-25 04:00,25,86.075,86.075,86.075,86.075,6
20091001|2009-09-25 04:30,25,86.15,86.15,86.15,86.15,4
20091001|2009-09-25 05:00,25,86.15,86.15,86.15,86.15,3
20091001|2009-09-25 05:30,25,86.1,86.1,86.075,86.075,6
20091001|2009-09-25 06:00,25,86.075,86.075,86.05,86.075,17
20091001|2009-09-25 06:30,25,86.1,86.175,86.025,86.075,19
20091001|2009-09-25 07:00,25,86.1,86.125,86.075,86.1,19
20091001|2009-09-25 07:30,25,86.1,86.175,86,86,47
20091001|2009-09-25 08:00,25,86.025,86.025,85.95,86,97
20091001|2009-09-25 08:30,25,85.975,86.075,85.95,86.05,144
20091001|2009-09-25 09:00,25,86.05,86.225,85.925,85.925,561
20091001|2009-09-25 09:30,25,85.925,85.975,85.8,85.825,409
20091001|2009-09-25 10:00,25,85.925,85.975,85.9,85.925,60
20091001|2009-09-25 10:30,25,85.95,86.025,85.9,86,154
20091001|2009-09-25 11:00,25,86,86.05,85.9,85.95,185
20091001|2009-09-25 11:30,25,85.975,86.025,85.925,86,111
20091001|2009-09-25 12:00,25,86,86.05,85.875,85.925,106
20091001|2009-09-25 12:30,25,85.925,86,85.85,86,209
20091001|2009-09-25 13:00,25,86.05,86.1,85.95,86.075,310
20091001|2009-09-25 13:30,25,86.025,86.075,86.025,86.075,7
20091001|2009-09-28 09:00,28,86.075,86.1,85.825,86,394
20091001|2009-09-28 09:30,28,85.925,86.25,85.925,86.2,275
20091001|2009-09-28 10:00,28,86.225,86.3,86.2,86.25,198
20091001|2009-09-28 10:30,28,86.275,86.275,86.175,86.25,81
20091001|2009-09-28 11:00,28,86.3,86.45,86.3,86.4,299
20091001|2009-09-28 11:30,28,86.45,86.45,86.25,86.25,96
20091001|2009-09-28 12:00,28,86.25,86.3,86.2,86.3,118
20091001|2009-09-28 12:30,28,86.3,86.3,86.1,86.125,117
20091001|2009-09-28 13:00,28,86.15,86.15,85.9,85.9,268
20091001|2009-09-28 13:30,28,85.975,86.1,85.9,86.1,52
20091001|2009-09-28 14:00,28,86,86,85.975,85.975,2
20091001|2009-09-28 14:30,28,86.025,86.025,85.925,86.025,13
20091001|2009-09-28 15:00,28,86.025,86.075,86.025,86.075,4
20091001|2009-09-28 15:30,28,86.075,86.075,86,86.025,22
20091001|2009-09-28 17:00,29,86.075,86.1,86.075,86.1,4
20091001|2009-09-28 18:30,29,86.1,86.1,86.1,86.1,13
20091001|2009-09-28 19:30,29,86.1,86.1,86.1,86.1,2
20091001|2009-09-28 20:00,29,86.1,86.1,86.1,86.1,18
20091001|2009-09-28 20:30,29,86.1,86.1,86.1,86.1,1
20091001|2009-09-28 21:00,29,86.1,86.1,86.1,86.1,1
20091001|2009-09-28 21:30,29,86.1,86.1,86.1,86.1,3
20091001|2009-09-28 22:00,29,86.1,86.1,86.1,86.1,7
20091001|2009-09-29 02:00,29,86.125,86.125,86.125,86.125,1
20091001|2009-09-29 02:30,29,86.125,86.125,86.125,86.125,3
20091001|2009-09-29 03:00,29,86.125,86.125,86.125,86.125,2
20091001|2009-09-29 03:30,29,86.125,86.125,86.125,86.125,1
20091001|2009-09-29 04:30,29,86.125,86.125,86.125,86.125,3
20091001|2009-09-29 05:00,29,86.15,86.15,86.15,86.15,6
20091001|2009-09-29 06:00,29,86.15,86.225,86.15,86.225,23
20091001|2009-09-29 06:30,29,86.225,86.25,86.225,86.25,17
20091001|2009-09-29 07:00,29,86.25,86.25,86.2,86.225,44
20091001|2009-09-29 07:30,29,86.225,86.225,86.075,86.075,84
20091001|2009-09-29 08:00,29,86.1,86.125,86.075,86.1,74
20091001|2009-09-29 08:30,29,86.075,86.175,86.075,86.125,86
20091001|2009-09-29 09:00,29,86.1,86.125,85.8,85.8,344
20091001|2009-09-29 09:30,29,85.875,86,85.8,85.8,263
20091001|2009-09-29 10:00,29,85.8,85.825,85.575,85.575,349
20091001|2009-09-29 10:30,29,85.6,85.7,85.6,85.7,44
20091001|2009-09-29 11:00,29,85.7,85.75,85.65,85.7,130
20091001|2009-09-29 11:30,29,85.65,85.65,85.45,85.6,416
20091001|2009-09-29 12:00,29,85.6,85.725,85.575,85.65,114
20091001|2009-09-29 12:30,29,85.675,85.7,85.625,85.7,129
20091001|2009-09-29 13:00,29,85.7,85.725,85.625,85.65,167
20091001|2009-09-29 13:30,29,85.65,85.7,85.65,85.65,18
20091001|2009-09-29 14:00,29,85.7,85.7,85.65,85.65,7
20091001|2009-09-29 14:30,29,85.65,85.65,85.65,85.65,1
20091001|2009-09-29 15:00,29,85.6,85.6,85.6,85.6,15
20091001|2009-09-29 15:30,29,85.6,85.625,85.6,85.625,10
20091001|2009-09-29 17:30,30,85.6,85.6,85.6,85.6,15
20091001|2009-09-29 18:00,30,85.5,85.5,85.5,85.5,1
20091001|2009-09-29 18:30,30,85.5,85.5,85.5,85.5,19
20091001|2009-09-29 19:30,30,85.55,85.55,85.5,85.5,2
20091001|2009-09-29 20:00,30,85.45,85.45,85.45,85.45,1
20091001|2009-09-29 20:30,30,85.45,85.5,85.45,85.5,21
20091001|2009-09-29 21:00,30,85.5,85.5,85.5,85.5,7
20091001|2009-09-30 01:00,30,85.6,85.6,85.6,85.6,2
20091001|2009-09-30 01:30,30,85.6,85.6,85.6,85.6,3
20091001|2009-09-30 02:00,30,85.6,85.6,85.6,85.6,2
20091001|2009-09-30 02:30,30,85.6,85.6,85.6,85.6,2
20091001|2009-09-30 03:30,30,85.6,85.6,85.6,85.6,1
20091001|2009-09-30 05:30,30,85.5,85.5,85.4,85.4,24
20091001|2009-09-30 06:00,30,85.55,85.55,85.4,85.4,26
20091001|2009-09-30 06:30,30,85.55,85.55,85.55,85.55,1
20091001|2009-09-30 07:00,30,85.55,85.55,85.55,85.55,1
20091001|2009-09-30 07:30,30,85.6,85.7,85.6,85.625,45
20091001|2009-09-30 08:00,30,85.575,85.625,85.575,85.6,19
20091001|2009-09-30 08:30,30,85.525,85.625,85.35,85.35,54
20091001|2009-09-30 09:00,30,85.35,85.8,84.8,85.6,976
20091001|2009-09-30 09:30,30,85.575,85.575,85.4,85.425,235
20091001|2009-09-30 10:00,30,85.45,85.7,85.45,85.5,333
20091001|2009-09-30 10:30,30,85.5,85.55,85.4,85.475,157
20091001|2009-09-30 11:00,30,85.475,85.5,85.4,85.475,248
20091001|2009-09-30 11:30,30,85.5,85.575,85.425,85.5,311
20091001|2009-09-30 12:00,30,85.5,85.6,85.5,85.55,182
20091001|2009-09-30 12:30,30,85.525,85.625,85.45,85.6,455
20091001|2009-09-30 13:00,30,85.55,85.65,85.55,85.625,178
20091001|2009-09-30 13:30,30,85.625,85.65,85.55,85.6,71
20091001|2009-09-30 14:00,30,85.6,85.6,85.5,85.5,38
20091001|2009-09-30 14:30,30,85.5,85.5,85.5,85.5,20
20091001|2009-09-30 15:00,30,85.55,85.625,85.5,85.6,65
20091001|2009-09-30 15:30,30,85.575,85.7,85.575,85.575,37
20091001|2009-09-30 17:00,1,85.7,85.725,85.7,85.725,5
20091001|2009-09-30 17:30,1,85.725,85.75,85.725,85.75,7
20091001|2009-09-30 18:30,1,85.775,85.775,85.775,85.775,7
20091001|2009-09-30 19:00,1,85.775,85.85,85.75,85.85,7
20091001|2009-09-30 20:00,1,85.75,85.85,85.6,85.6,32
20091001|2009-09-30 20:30,1,85.675,85.675,85.675,85.675,1
20091001|2009-09-30 23:00,1,85.875,85.9,85.875,85.9,6
20091001|2009-10-01 00:00,1,85.8,85.8,85.8,85.8,1
20091001|2009-10-01 04:00,1,85.75,85.75,85.675,85.675,6
20091001|2009-10-01 06:30,1,85.85,85.85,85.775,85.775,17
20091001|2009-10-01 07:00,1,85.75,85.825,85.75,85.825,3
20091001|2009-10-01 07:30,1,85.825,85.925,85.7,85.7,26
20091001|2009-10-01 08:00,1,85.7,85.7,85.6,85.625,51
20091001|2009-10-01 08:30,1,85.625,85.675,85.525,85.6,199
20091001|2009-10-01 09:00,1,85.6,85.6,84.925,84.95,712
20091001|2009-10-01 09:30,1,84.925,85.025,84.775,84.8,376
20091001|2009-10-01 10:00,1,84.85,84.85,84.325,84.5,918
20091001|2009-10-01 10:30,1,84.475,84.55,84.3,84.35,305
20091001|2009-10-01 11:00,1,84.35,84.65,84.3,84.55,186
20091001|2009-10-01 11:30,1,84.525,84.55,84.4,84.45,142
20091001|2009-10-01 12:00,1,84.45,84.45,84.025,84.25,765
20091001|2009-10-01 12:30,1,84.275,84.3,84.1,84.1,279
20091001|2009-10-01 13:00,1,84.15,84.225,83.975,84.1,270
20091001|2009-10-01 13:30,1,84.075,84.075,84.025,84.025,92
20091001|2009-10-01 14:00,1,84.025,84.05,84,84.05,103
20091001|2009-10-01 14:30,1,84.05,84.1,84,84,56
20091001|2009-10-01 15:00,1,84,84.05,83.975,83.975,15
20091001|2009-10-01 15:30,1,83.975,84.075,83.95,83.95,46
20091001|2009-10-01 17:00,2,84.1,84.15,84,84.125,40
20091001|2009-10-01 18:00,2,84.1,84.1,84.025,84.075,31
20091001|2009-10-01 19:00,2,84.075,84.075,84.025,84.05,22
20091001|2009-10-01 19:30,2,84.05,84.05,84.05,84.05,1
20091001|2009-10-01 20:30,2,84.05,84.05,84.05,84.05,1
20091001|2009-10-01 21:00,2,84.1,84.1,84.1,84.1,1
20091001|2009-10-01 21:30,2,84.05,84.05,84.025,84.025,2
20091001|2009-10-01 22:30,2,84.075,84.075,84.025,84.05,17
20091001|2009-10-02 00:30,2,84.025,84.025,84.025,84.025,1
20091001|2009-10-02 05:30,2,84.1,84.1,84.075,84.075,6
20091001|2009-10-02 06:30,2,84.1,84.1,84.1,84.1,5
20091001|2009-10-02 07:00,2,84.025,84.075,84,84.075,36
20091001|2009-10-02 07:30,2,84,84,83.875,83.875,32
20091001|2009-10-02 08:00,2,83.9,83.9,83.775,83.8,62
20091001|2009-10-02 08:30,2,83.8,84.1,83.725,83.9,205
20091001|2009-10-02 09:00,2,83.8,84.1,83.8,84,621
20091001|2009-10-02 09:30,2,84,84.025,83.85,83.925,203
20091001|2009-10-02 10:00,2,83.95,83.95,83.75,83.775,304
20091001|2009-10-02 10:30,2,83.825,83.825,83.25,83.25,448
20091001|2009-10-02 11:00,2,83.325,83.45,83.275,83.35,259
20091001|2009-10-02 11:30,2,83.35,83.4,83.175,83.3,224
20091001|2009-10-02 12:00,2,83.375,83.4,83.175,83.175,185
20091001|2009-10-02 12:30,2,83.175,83.175,82.9,82.925,354
20091001|2009-10-02 13:00,2,82.95,83.075,82.9,83,171
20091001|2009-10-02 13:30,2,83,83,82.95,82.95,42
20091001|2009-10-05 09:00,5,82.975,82.975,82.525,82.525,479
20091001|2009-10-05 09:30,5,82.65,82.7,82.425,82.5,427
20091001|2009-10-05 10:00,5,82.525,82.75,82.45,82.725,392
20091001|2009-10-05 10:30,5,82.725,83,82.7,83,531
20091001|2009-10-05 11:00,5,83,83.1,82.725,82.775,573
20091001|2009-10-05 11:30,5,82.75,82.85,82.7,82.85,90
20091001|2009-10-05 12:00,5,82.875,82.875,82.65,82.7,261
20091001|2009-10-05 12:30,5,82.725,82.85,82.625,82.7,703
20091001|2009-10-05 13:00,5,82.625,82.7,82.5,82.5,107
20091001|2009-10-05 13:30,5,82.625,82.65,82.625,82.625,24
20091001|2009-10-05 14:00,5,82.65,82.65,82.5,82.5,14
20091001|2009-10-05 14:30,5,82.6,82.6,82.6,82.6,2
20091001|2009-10-05 15:00,5,82.675,82.75,82.475,82.55,75
20091001|2009-10-05 15:30,5,82.65,82.725,82.65,82.7,23
20091001|2009-10-05 17:00,6,82.7,82.7,82.45,82.55,23
20091001|2009-10-05 17:30,6,82.55,82.55,82.425,82.55,39
20091001|2009-10-05 18:00,6,82.55,82.55,82.45,82.45,14
20091001|2009-10-05 18:30,6,82.375,82.375,82.25,82.25,73
20091001|2009-10-05 19:00,6,82.35,82.4,82.3,82.3,14
20091001|2009-10-05 19:30,6,82.35,82.35,82.25,82.25,79
20091001|2009-10-05 20:00,6,82.3,82.3,82.3,82.3,50
20091001|2009-10-05 20:30,6,82.3,82.425,82.25,82.25,180
20091001|2009-10-05 21:00,6,82.25,82.25,82.2,82.2,37
20091001|2009-10-05 22:00,6,82.25,82.25,82.25,82.25,1
20091001|2009-10-05 22:30,6,82.25,82.25,82.25,82.25,6
20091001|2009-10-06 02:00,6,82.25,82.25,82.25,82.25,4
20091001|2009-10-06 04:30,6,82.3,82.3,82.3,82.3,1
20091001|2009-10-06 05:30,6,82.25,82.25,82.225,82.225,5
20091001|2009-10-06 06:30,6,82.3,82.3,82.3,82.3,13
20091001|2009-10-06 07:00,6,82.35,82.4,82.35,82.4,21
20091001|2009-10-06 07:30,6,82.4,82.45,82.35,82.45,38
20091001|2009-10-06 08:00,6,82.35,82.45,82.175,82.2,273
20091001|2009-10-06 08:30,6,82.225,82.35,82.175,82.3,230
20091001|2009-10-06 09:00,6,82.3,82.8,82.25,82.55,658
20091001|2009-10-06 09:30,6,82.525,82.75,82.475,82.475,175
20091001|2009-10-06 10:00,6,82.475,82.475,82.2,82.275,254
20091001|2009-10-06 10:30,6,82.3,82.6,82.3,82.6,188
20091001|2009-10-06 11:00,6,82.55,82.575,82.4,82.4,194
20091001|2009-10-06 11:30,6,82.4,82.4,82.275,82.375,119
20091001|2009-10-06 12:00,6,82.35,82.375,82.175,82.2,106
20091001|2009-10-06 12:30,6,82.25,82.325,82.1,82.325,294
20091001|2009-10-06 13:00,6,82.3,82.3,82.15,82.15,144
20091001|2009-10-06 13:30,6,82.15,82.15,82.025,82.125,62
20091001|2009-10-06 14:00,6,82.15,82.15,82.05,82.15,66
20091001|2009-10-06 14:30,6,82.05,82.15,82.025,82.15,37
20091001|2009-10-06 15:00,6,82.125,82.15,81.975,82,23
20091001|2009-10-06 15:30,6,81.95,81.95,81.875,81.9,99
20091001|2009-10-06 17:00,7,82,82.25,82,82.25,53
20091001|2009-10-06 17:30,7,82.1,82.375,82,82.35,53
20091001|2009-10-06 18:00,7,82.35,82.35,82.1,82.1,42
20091001|2009-10-06 18:30,7,82.1,82.375,82.05,82.375,10
20091001|2009-10-06 19:30,7,82.05,82.05,82,82,15
20091001|2009-10-07 05:00,7,82.15,82.15,82.15,82.15,2
20091001|2009-10-07 05:30,7,82.2,82.2,82.2,82.2,7
20091001|2009-10-07 06:00,7,82.2,82.25,82.2,82.25,14
20091001|2009-10-07 06:30,7,82.275,82.35,82.275,82.35,22
20091001|2009-10-07 07:00,7,82.325,82.35,82.325,82.35,16
20091001|2009-10-07 07:30,7,82.35,82.55,82.275,82.55,81
20091001|2009-10-07 08:00,7,82.575,82.575,82.5,82.575,33
20091001|2009-10-07 08:30,7,82.575,82.775,82.5,82.65,133
20091001|2009-10-07 09:00,7,82.6,82.75,82.55,82.65,419
20091001|2009-10-07 09:30,7,82.675,82.7,82.475,82.525,184
20091001|2009-10-07 10:00,7,82.525,82.575,82.4,82.45,191
20091001|2009-10-07 10:30,7,82.475,82.475,82,82.1,164
20091001|2009-10-07 11:00,7,82.1,82.15,82,82.125,266
20091001|2009-10-07 11:30,7,82.1,82.225,82.025,82.15,199
20091001|2009-10-07 12:00,7,82.2,82.375,82.15,82.275,115
20091001|2009-10-07 12:30,7,82.35,82.4,82.25,82.275,145
20091001|2009-10-07 13:00,7,82.275,82.3,82.175,82.275,132
20091001|2009-10-07 13:30,7,82.275,82.275,82.15,82.15,38
20091001|2009-10-07 14:00,7,82.2,82.225,82.2,82.2,33
20091001|2009-10-07 14:30,7,82.225,82.225,82,82.025,171
20091001|2009-10-07 15:00,7,81.975,82.05,81.925,82,64
20091001|2009-10-07 15:30,7,82,82.225,82,82.05,45
20091001|2009-10-07 17:00,8,81.875,82,81.75,81.8,257
20091001|2009-10-07 17:30,8,81.8,81.85,81.7,81.725,63
20091001|2009-10-07 18:00,8,81.7,81.75,81.65,81.675,83
20091001|2009-10-07 18:30,8,81.675,81.675,81.575,81.575,62
20091001|2009-10-07 19:00,8,81.575,81.65,81.525,81.525,29
20091001|2009-10-07 19:30,8,81.525,81.525,81.525,81.525,5
20091001|2009-10-07 20:00,8,81.575,81.6,81.575,81.575,6
20091001|2009-10-07 20:30,8,81.6,81.6,81.525,81.525,18
20091001|2009-10-07 21:00,8,81.675,81.675,81.675,81.675,1
20091001|2009-10-07 21:30,8,81.65,81.7,81.65,81.7,9
20091001|2009-10-07 22:00,8,81.7,81.7,81.7,81.7,3
20091001|2009-10-07 23:30,8,81.7,81.75,81.7,81.75,10
20091001|2009-10-08 00:30,8,81.725,81.725,81.725,81.725,4
20091001|2009-10-08 02:30,8,81.625,81.625,81.625,81.625,1
20091001|2009-10-08 06:30,8,81.7,81.7,81.7,81.7,2
20091001|2009-10-08 07:00,8,81.7,81.75,81.7,81.75,10
20091001|2009-10-08 07:30,8,81.775,81.9,81.775,81.875,65
20091001|2009-10-08 08:00,8,81.875,81.975,81.75,81.75,56
20091001|2009-10-08 08:30,8,81.8,82.15,81.8,82.1,178
20091001|2009-10-08 09:00,8,82.1,82.175,81.8,81.95,320
20091001|2009-10-08 09:30,8,81.925,82,81.9,81.95,218
20091001|2009-10-08 10:00,8,81.95,82.125,81.875,82.025,237
20091001|2009-10-08 10:30,8,82.05,82.075,81.925,82,223
20091001|2009-10-08 11:00,8,81.975,82.05,81.85,82.05,143
20091001|2009-10-08 11:30,8,82.05,82.125,81.975,82.05,170
20091001|2009-10-08 12:00,8,82.05,82.125,81.95,81.975,119
20091001|2009-10-08 12:30,8,82.025,82.05,81.825,81.95,332
20091001|2009-10-08 13:00,8,81.95,81.95,81.775,81.775,179
20091001|2009-10-08 13:30,8,81.8,81.85,81.75,81.75,59
20091001|2009-10-08 14:00,8,81.8,81.85,81.75,81.85,78
20091001|2009-10-08 14:30,8,81.85,81.85,81.75,81.85,66
20091001|2009-10-08 15:00,8,81.875,81.875,81.875,81.875,1
20091001|2009-10-08 15:30,8,81.875,82,81.725,81.725,13
20091001|2009-10-08 17:00,9,82,82,82,82,26
20091001|2009-10-08 17:30,9,82.225,82.3,82.225,82.25,24
20091001|2009-10-08 18:00,9,82.275,82.35,82.275,82.35,22
20091001|2009-10-08 18:30,9,82.175,82.2,82.15,82.2,18
20091001|2009-10-08 19:00,9,82.1,82.15,81.975,82,124
20091001|2009-10-08 20:00,9,82.15,82.375,82.15,82.375,22
20091001|2009-10-08 20:30,9,82.15,82.2,82.15,82.2,12
20091001|2009-10-08 21:00,9,82.2,82.2,82.2,82.2,14
20091001|2009-10-08 21:30,9,82.25,82.25,82.2,82.2,25
20091001|2009-10-12 09:00,12,82.725,82.725,82.075,82.2,393
20091001|2009-10-12 09:30,12,82.175,82.35,82.15,82.25,102
20091001|2009-10-12 10:00,12,82.275,82.3,82.125,82.125,76
20091001|2009-10-12 10:30,12,82.2,82.325,82.175,82.25,251
20091001|2009-10-12 11:00,12,82.275,82.375,82.225,82.375,240
20091001|2009-10-12 11:30,12,82.375,82.375,82.275,82.325,73
20091001|2009-10-12 12:00,12,82.3,82.35,82.275,82.325,44
20091001|2009-10-12 12:30,12,82.35,82.375,82.125,82.125,182
20091001|2009-10-12 13:00,12,82.25,82.25,82.125,82.2,108
20091001|2009-10-12 13:30,12,82.225,82.225,82.2,82.2,7
20091001|2009-10-12 14:00,12,82.25,82.275,82.25,82.275,25
20091001|2009-10-12 14:30,12,82.25,82.25,82.125,82.15,49
20091001|2009-10-12 15:00,12,82.15,82.225,82.15,82.2,23
20091001|2009-10-12 15:30,12,82.175,82.2,82.125,82.125,87
20091001|2009-10-12 17:00,13,82.225,82.85,82.1,82.8,69
20091001|2009-10-12 18:00,13,82.375,82.375,82.325,82.35,5
20091001|2009-10-12 18:30,13,82.425,82.425,82.425,82.425,1
20091001|2009-10-12 20:00,13,82.475,82.475,82.475,82.475,1
20091001|2009-10-12 21:30,13,82.7,82.7,82.7,82.7,36
20091001|2009-10-12 22:30,13,82.75,82.75,82.75,82.75,4
20091001|2009-10-12 23:00,13,82.7,82.7,82.7,82.7,16
20091001|2009-10-12 23:30,13,82.75,82.8,82.75,82.8,9
20091001|2009-10-13 00:00,13,82.8,82.8,82.8,82.8,7
20091001|2009-10-13 06:00,13,82.675,82.675,82.675,82.675,1
20091001|2009-10-13 07:30,13,82.725,82.75,82.6,82.6,12
20091001|2009-10-13 08:00,13,82.525,82.55,82.5,82.5,51
20091001|2009-10-13 08:30,13,82.525,82.525,82.425,82.5,12
20091001|2009-10-13 09:00,13,82.45,82.525,82.2,82.25,390
20091001|2009-10-13 09:30,13,82.25,82.425,82.2,82.4,103
20091001|2009-10-13 10:00,13,82.475,82.575,82.15,82.325,172
20091001|2009-10-13 10:30,13,82.275,82.525,82.2,82.35,81
20091001|2009-10-13 11:00,13,82.3,82.4,82.2,82.2,97
20091001|2009-10-13 11:30,13,82.25,82.325,82.225,82.325,43
20091001|2009-10-13 12:00,13,82.325,82.425,82.3,82.375,20
20091001|2009-10-13 12:30,13,82.375,82.375,82.15,82.25,177
20091001|2009-10-13 13:00,13,82.25,82.3,82.2,82.3,48
20091001|2009-10-13 14:00,13,82.15,82.15,82.15,82.15,1
20091001|2009-10-13 15:30,13,82.3,82.3,82.3,82.3,5
20091001|2009-10-13 17:00,14,82.45,82.6,82.45,82.6,8
20091001|2009-10-13 20:30,14,82.525,82.625,82.525,82.625,22
20091001|2009-10-13 21:30,14,82.65,82.7,82.65,82.7,15
20091001|2009-10-14 07:30,14,82.725,82.725,82.725,82.725,1
20091001|2009-10-14 08:30,14,82.8,82.95,82.8,82.9,35
20091001|2009-10-14 09:00,14,82.8,82.875,82.5,82.5,148
20091001|2009-10-14 09:30,14,82.55,82.625,82.475,82.6,102
20091001|2009-10-14 10:00,14,82.65,82.85,82.6,82.75,46
20091001|2009-10-14 10:30,14,82.775,83.05,82.775,82.95,236
20091001|2009-10-14 11:00,14,82.925,83.125,82.925,82.975,204
20091001|2009-10-14 11:30,14,83,83,82.925,82.925,63
20091001|2009-10-14 12:00,14,82.925,83,82.9,83,79
20091001|2009-10-14 12:30,14,83.05,83.225,83.05,83.225,222
20091001|2009-10-14 13:00,14,83.2,83.225,83.2,83.2,62
20091001|2009-10-14 13:30,14,83.1,83.1,83,83.1,98
20091001|2009-10-14 14:00,14,83.175,83.175,83.175,83.175,7
20091001|2009-10-14 14:30,14,83.15,83.175,83.15,83.175,31
20091001|2009-10-14 15:30,14,83.225,83.225,83.1,83.1,11
20091001|2009-10-14 17:30,15,83.35,83.35,83.35,83.35,5
20091001|2009-10-14 18:30,15,83.45,83.725,83.45,83.725,27
20091001|2009-10-14 20:00,15,83.5,83.775,83.5,83.775,29
20091001|2009-10-15 07:00,15,83.475,83.475,83.4,83.4,19
20091001|2009-10-15 07:30,15,83.4,83.4,83.4,83.4,7
20091001|2009-10-15 08:00,15,83.425,83.45,83.4,83.45,11
20091001|2009-10-15 08:30,15,83.55,83.55,83.5,83.55,84
20091001|2009-10-15 09:00,15,83.55,83.65,83.5,83.65,147
20091001|2009-10-15 09:30,15,83.675,83.725,83.625,83.65,57
20091001|2009-10-15 10:00,15,83.625,83.75,83.6,83.7,38
20091001|2009-10-15 10:30,15,83.7,83.8,83.7,83.75,161
20091001|2009-10-15 11:00,15,83.75,83.9,83.75,83.85,89
20091001|2009-10-15 11:30,15,83.825,83.85,83.8,83.8,59
20091001|2009-10-15 12:00,15,83.85,83.85,83.85,83.85,9
20091001|2009-10-15 12:30,15,83.85,83.85,83.75,83.75,30
20091001|2009-10-15 13:00,15,83.75,83.8,83.7,83.8,78
20091001|2009-10-15 13:30,15,83.8,83.8,83.7,83.7,7
20091001|2009-10-15 14:00,15,83.725,83.8,83.575,83.575,41
20091001|2009-10-15 14:30,15,83.575,83.575,83.575,83.575,6
20091001|2009-10-15 15:30,15,83.575,83.575,83.5,83.5,14
20091001|2009-10-15 21:00,16,83.65,83.65,83.65,83.65,15
20091001|2009-10-16 04:30,16,83.675,83.7,83.675,83.7,8
20091001|2009-10-16 06:30,16,83.55,83.55,83.55,83.55,6
20091001|2009-10-16 07:00,16,83.6,83.625,83.6,83.625,2
20091001|2009-10-16 07:30,16,83.6,83.6,83.6,83.6,4
20091001|2009-10-16 08:30,16,83.625,83.625,83.4,83.4,16
20091001|2009-10-16 09:00,16,83.45,83.65,83.25,83.45,159
20091001|2009-10-16 09:30,16,83.4,83.425,83.325,83.4,154
20091001|2009-10-16 10:00,16,83.45,83.55,83.4,83.475,77
20091001|2009-10-16 10:30,16,83.575,83.7,83.5,83.7,122
20091001|2009-10-16 11:00,16,83.7,84.025,83.7,84,285
20091001|2009-10-16 11:30,16,83.95,84,83.9,83.95,47
20091001|2009-10-16 12:00,16,83.9,83.975,83.85,83.85,31
20091001|2009-10-16 12:30,16,83.9,84.15,83.85,84,261
20091001|2009-10-16 13:00,16,84.025,84.15,84,84.125,45
20091001|2009-10-16 13:30,16,84.1,84.1,83.9,83.925,11
20091001|2009-10-19 09:00,19,84.15,84.4,84.15,84.4,54
20091001|2009-10-19 09:30,19,84.3,84.6,84.25,84.55,159
20091001|2009-10-19 10:00,19,84.55,84.675,84.55,84.6,47
20091001|2009-10-19 10:30,19,84.6,84.65,84.575,84.65,64
20091001|2009-10-19 11:00,19,84.6,84.925,84.6,84.75,67
20091001|2009-10-19 11:30,19,84.675,84.75,84.675,84.725,206
20091001|2009-10-19 12:00,19,84.725,84.75,84.55,84.55,352
20091001|2009-10-19 12:30,19,84.6,84.75,84.525,84.75,56
20091001|2009-10-19 13:00,19,84.65,84.65,84.55,84.55,46
20091001|2009-10-19 13:30,19,84.525,84.675,84.525,84.65,55
20091001|2009-10-19 17:00,20,84.5,84.5,84.225,84.225,24
20091001|2009-10-19 17:30,20,84.225,84.225,83.975,83.975,5
20091001|2009-10-19 18:00,20,83.9,84.475,83.275,83.275,30
20091001|2009-10-19 18:30,20,83.9,83.9,83.9,83.9,5
20091001|2009-10-19 19:00,20,83.85,83.85,83.85,83.85,6
20091001|2009-10-19 19:30,20,83.9,83.9,83.9,83.9,2
20091001|2009-10-19 22:00,20,83.8,84,83.8,84,7
20091001|2009-10-19 22:30,20,84,84,84,84,1
20091001|2009-10-19 23:30,20,84.05,84.05,84.05,84.05,2
20091001|2009-10-20 00:30,20,84.05,84.05,84.05,84.05,3
20091001|2009-10-20 03:30,20,84.1,84.1,84.1,84.1,1
20091001|2009-10-20 06:30,20,84.2,84.25,84.2,84.25,30
20091001|2009-10-20 07:00,20,84.25,84.25,84.05,84.05,15
20091001|2009-10-20 07:30,20,84.05,84.125,84.05,84.1,43
20091001|2009-10-20 08:00,20,84.125,84.125,84.05,84.05,33
20091001|2009-10-20 08:30,20,84.05,84.05,84,84,50
20091001|2009-10-20 09:00,20,84,84.4,83.95,84.2,134
20091001|2009-10-20 09:30,20,84.2,84.25,84.175,84.25,60
20091001|2009-10-20 10:00,20,84.2,84.2,84.05,84.05,55
20091001|2009-10-20 10:30,20,84.15,84.2,83.975,84.15,83
20091001|2009-10-20 11:00,20,84.15,84.7,84.15,84.7,150
20091001|2009-10-20 11:30,20,84.6,84.7,84.575,84.7,72
20091001|2009-10-20 12:00,20,84.7,84.95,84.7,84.8,81
20091001|2009-10-20 12:30,20,84.85,85,84.85,84.975,70
20091001|2009-10-20 13:00,20,84.925,85.25,84.9,85.15,57
20091001|2009-10-20 13:30,20,85.15,85.15,85.15,85.15,10
20091001|2009-10-20 14:00,20,85.15,85.2,85.15,85.2,25
20091001|2009-10-20 14:30,20,85.2,85.25,85.2,85.25,33
20091001|2009-10-20 15:00,20,85.325,85.75,85.325,85.725,18
20091001|2009-10-20 15:30,20,85.65,85.65,85.4,85.4,4
20091001|2009-10-20 17:00,21,85.7,85.7,85.5,85.5,42
20091001|2009-10-20 17:30,21,85.5,85.5,85.5,85.5,2
20091001|2009-10-20 18:00,21,85.5,85.5,85.5,85.5,3
20091001|2009-10-20 18:30,21,85.75,85.75,85.75,85.75,21
20091001|2009-10-20 19:00,21,85.75,85.875,85.75,85.875,11
20091001|2009-10-20 20:00,21,85.875,85.875,85.875,85.875,5
20091001|2009-10-20 22:30,21,85.9,85.9,85.9,85.9,5
20091001|2009-10-21 07:00,21,85.75,85.75,85.65,85.65,22
20091001|2009-10-21 07:30,21,85.575,85.65,85.575,85.65,4
20091001|2009-10-21 08:00,21,85.675,86,85.675,85.95,121
20091001|2009-10-21 08:30,21,85.95,86.575,85.95,86.575,37
20091001|2009-10-21 09:00,21,86.6,86.6,86.2,86.275,109
20091001|2009-10-21 09:30,21,86.25,86.525,86.2,86.25,230
20091001|2009-10-21 10:00,21,86.2,86.3,86.2,86.3,53
20091001|2009-10-21 10:30,21,86.3,86.3,86.2,86.3,19
20091001|2009-10-21 11:00,21,86.3,86.4,86.3,86.4,41
20091001|2009-10-21 11:30,21,86.375,86.425,86.375,86.425,2
20091001|2009-10-21 12:00,21,86.65,86.65,86.625,86.625,2
20091001|2009-10-21 12:30,21,86.525,86.6,86.5,86.6,56
20091001|2009-10-21 13:00,21,86.55,86.6,86.55,86.6,17
20091001|2009-10-21 13:30,21,86.525,86.75,86.525,86.75,17
20091001|2009-10-21 14:00,21,86.65,86.65,86.65,86.65,2
20091001|2009-10-21 14:30,21,86.325,86.325,86.325,86.325,5
20091001|2009-10-21 15:00,21,86.275,86.275,86.25,86.25,9
20091001|2009-10-21 15:30,21,86.25,86.3,86.15,86.25,55
20091001|2009-10-21 18:00,22,86.25,86.25,86.1,86.1,5
20091001|2009-10-21 21:30,22,86.125,86.125,86.1,86.1,172
20091001|2009-10-21 23:30,22,86.125,86.125,86.125,86.125,1
20091001|2009-10-22 06:30,22,86.25,86.25,86.25,86.25,10
20091001|2009-10-22 07:30,22,86.375,86.375,86.325,86.375,18
20091001|2009-10-22 08:00,22,86.4,86.4,86.4,86.4,1
20091001|2009-10-22 08:30,22,86.4,86.4,86.4,86.4,9
20091001|2009-10-22 09:00,22,86.1,86.25,86.05,86.25,53
20091001|2009-10-22 09:30,22,86.2,86.325,86.2,86.2,26
20091001|2009-10-22 10:00,22,86.1,86.1,85.975,86,36
20091001|2009-10-22 10:30,22,86,86,85.95,85.95,26
20091001|2009-10-22 11:00,22,86,86,86,86,23
20091001|2009-10-22 11:30,22,86.05,86.05,85.95,86,50
20091001|2009-10-22 12:00,22,86,86,85.9,85.9,17
20091001|2009-10-22 12:30,22,85.85,86.05,85.85,86.05,36
20091001|2009-10-22 13:00,22,86,86.05,86,86.05,5
20091001|2009-10-22 13:30,22,85.95,86.05,85.95,86.05,3
20091001|2009-10-22 14:00,22,86.05,86.05,86.05,86.05,4
20091001|2009-10-22 14:30,22,86.05,86.1,86.05,86.1,22
20091001|2009-10-22 15:00,22,86.1,86.25,86.1,86.25,52
20091001|2009-10-22 15:30,22,86.25,86.4,86.25,86.4,41
20091001|2009-10-22 17:00,23,86.45,86.45,86.45,86.45,1
20091001|2009-10-23 06:30,23,86.375,86.375,86.35,86.35,13
20091001|2009-10-23 07:00,23,86.45,86.45,86.3,86.3,7
20091001|2009-10-23 08:00,23,86.4,86.4,86.4,86.4,2
20091001|2009-10-23 08:30,23,86.3,86.4,86.3,86.4,14
20091001|2009-10-23 09:00,23,86.35,86.425,86.3,86.35,78
20091001|2009-10-23 09:30,23,86.25,86.35,86,86,104
20091001|2009-10-23 10:00,23,86,86.1,85.95,85.95,68
20091001|2009-10-23 10:30,23,86,86.25,85.95,86.25,18
20091001|2009-10-23 11:00,23,86.35,86.35,86.2,86.25,34
20091001|2009-10-23 11:30,23,86.3,86.3,86.15,86.15,41
20091001|2009-10-23 12:00,23,86.05,86.1,85.875,85.95,77
20091001|2009-10-23 12:30,23,86,86.3,86,86.275,53
20091001|2009-10-23 13:00,23,86.3,86.3,86.25,86.25,10
20091001|2009-10-23 13:30,23,86.3,86.3,86.3,86.3,3
20091001|2009-10-26 09:00,26,86.6,86.6,86.4,86.4,65
20091001|2009-10-26 09:30,26,86.35,86.35,86.1,86.1,22
20091001|2009-10-26 10:00,26,86.35,86.35,86.35,86.35,2
20091001|2009-10-26 10:30,26,86.2,86.35,86.2,86.3,28
20091001|2009-10-26 11:00,26,86.3,86.3,86.175,86.175,9
20091001|2009-10-26 11:30,26,86.225,86.3,86.225,86.3,35
20091001|2009-10-26 12:00,26,86.1,86.1,86.1,86.1,24
20091001|2009-10-26 12:30,26,86.1,86.1,86,86,48
20091001|2009-10-26 13:00,26,86.35,86.35,86.35,86.35,16
20091001|2009-10-26 13:30,26,86.3,86.3,86.3,86.3,1
20091001|2009-10-27 05:30,27,86.35,86.35,86.35,86.35,1
20091001|2009-10-27 06:30,27,86.4,86.4,86.4,86.4,3
20091001|2009-10-27 07:00,27,86.4,86.4,86.4,86.4,2
20091001|2009-10-27 07:30,27,86.4,86.4,86.4,86.4,1
20091001|2009-10-27 08:00,27,86.4,86.45,86.4,86.4,46
20091001|2009-10-27 09:00,27,86.25,86.25,86.1,86.15,39
20091001|2009-10-27 09:30,27,86.1,86.2,86,86.1,62
20091001|2009-10-27 10:00,27,86.225,86.25,86.225,86.25,55
20091001|2009-10-27 10:30,27,86.3,86.3,86.2,86.2,11
20091001|2009-10-27 11:00,27,86.15,86.15,86.025,86.025,37
20091001|2009-10-27 11:30,27,86.05,86.125,86.05,86.075,10
20091001|2009-10-27 12:00,27,86.1,86.1,86.075,86.075,26
20091001|2009-10-27 12:30,27,86.05,86.15,85.85,86.15,130
20091001|2009-10-27 13:30,27,86.35,86.35,86.35,86.35,1
20091001|2009-10-27 15:00,27,86.15,86.35,86.15,86.35,13
20091001|2009-10-27 17:00,28,86.1,86.1,85.9,85.9,15
20091001|2009-10-27 17:30,28,86,86,86,86,30
20091001|2009-10-27 18:00,28,86,86,86,86,33
20091001|2009-10-27 19:00,28,86,86,86,86,2
20091001|2009-10-27 20:00,28,86,86,86,86,5
20091001|2009-10-28 08:00,28,86.3,86.3,86.3,86.3,8
20091001|2009-10-28 08:30,28,86,86.05,86,86.05,23
20091001|2009-10-28 09:00,28,86.05,86.05,85.85,85.975,26
20091001|2009-10-28 09:30,28,85.85,85.85,85.625,85.8,35
20091001|2009-10-28 10:00,28,85.65,85.8,85.65,85.7,29
20091001|2009-10-28 10:30,28,85.7,85.7,85.5,85.6,41
20091001|2009-10-28 11:00,28,85.3,85.45,85.05,85.425,85
20091001|2009-10-28 11:30,28,85.425,85.45,85.375,85.45,41
20091001|2009-10-28 12:00,28,85.5,85.65,85.5,85.65,29
20091001|2009-10-28 12:30,28,85.65,86,85.65,85.7,61
20091001|2009-10-28 13:00,28,85.95,86,85.95,85.95,50
20091001|2009-10-28 13:30,28,85.95,85.95,85.9,85.9,89
20091001|2009-10-28 14:00,28,85.9,85.95,85.9,85.95,12
20091001|2009-10-28 14:30,28,85.95,86,85.95,86,14
20091001|2009-10-28 15:00,28,85.9,86.15,85.9,86.15,43
20091001|2009-10-28 15:30,28,86.15,86.175,86.15,86.175,12
20091001|2009-10-28 18:00,29,86.25,86.25,86.25,86.25,1
20091001|2009-10-29 07:00,29,86.275,86.275,86.25,86.25,13
20091001|2009-10-29 08:00,29,86.3,86.3,86.3,86.3,18
20091001|2009-10-29 08:30,29,86.3,86.3,86.3,86.3,8
20091001|2009-10-29 09:00,29,86.3,86.3,85.75,85.75,25
20091001|2009-10-29 09:30,29,85.625,85.65,85.5,85.65,28
20091001|2009-10-29 10:00,29,85.375,85.375,84.6,85.3,13
20091001|2009-10-29 10:30,29,85,85.2,84.9,84.9,26
20091001|2009-10-29 11:00,29,84.9,85,84.8,85,27
20091001|2009-10-29 11:30,29,85.075,85.075,85,85,6
20091001|2009-10-29 12:00,29,84.9,84.925,84.825,84.925,15
20091001|2009-10-29 12:30,29,84.95,84.95,84.6,84.6,44
20091001|2009-10-29 13:00,29,84.6,84.6,84.5,84.5,11
20091001|2009-10-29 14:00,29,84.5,84.5,84.3,84.3,10
20091001|2009-10-29 14:30,29,84.4,84.4,83.75,83.95,4
20091001|2009-10-29 15:00,29,83.95,84,83.775,84,19
20091001|2009-10-29 15:30,29,83.8,84.2,83.775,84.2,6
20091001|2009-10-29 17:00,30,84.8,84.8,84.5,84.5,20
20091001|2009-10-29 22:00,30,83.85,83.85,83.85,83.85,1
20091001|2009-10-29 22:30,30,83.85,83.85,83.825,83.825,3
20091001|2009-10-30 09:00,30,83.9,84.5,83.7,83.7,14
20091001|2009-10-30 09:30,30,83.7,83.7,83.7,83.7,10
20091001|2009-10-30 10:00,30,83.6,83.6,83.5,83.6,36
20091001|2009-10-30 10:30,30,83.5,83.5,83.25,83.25,4
20091001|2009-10-30 11:00,30,82.85,83.1,82.85,82.85,8
20091001|2009-10-30 11:30,30,82.85,82.85,82,82.7,9
20091201|2008-08-29 16:00,29,109,109,109,109,0
20091201|2008-09-02 16:00,2,109.3,109.3,109.3,109.3,0
20091201|2008-09-03 16:00,3,109,109,109,109,0
20091201|2008-09-04 16:00,4,109.2,109.2,109.2,109.2,0
20091201|2008-09-05 16:00,5,108.2,108.2,108.2,108.2,0
20091201|2008-09-08 16:00,8,108.4,108.4,108.4,108.4,0
20091201|2008-09-09 16:00,9,108,108,108,108,0
20091201|2008-09-10 16:00,10,107,107,107,107,0
20091201|2008-09-11 16:00,11,106.7,106.7,106.7,106.7,0
20091201|2008-09-12 16:00,12,106.7,106.7,106.7,106.7,0
20091201|2008-09-15 16:00,15,106.7,106.7,106.7,106.7,0
20091201|2008-09-16 16:00,16,106.7,106.7,106.7,106.7,0
20091201|2008-09-17 16:00,17,106.15,106.15,106.15,106.15,0
20091201|2008-09-18 16:00,18,105,105,105,105,0
20091201|2008-09-19 16:00,19,106.4,106.4,106.4,106.4,0
20091201|2008-09-22 16:00,22,106.4,106.4,106.4,106.4,0
20091201|2008-09-23 16:00,23,106,106,106,106,0
20091201|2008-09-24 16:00,24,106.2,106.2,106.2,106.2,0
20091201|2008-09-25 16:00,25,106.2,106.2,106.2,106.2,0
20091201|2008-09-26 16:00,26,105,105,105,105,0
20091201|2008-09-29 16:00,29,102,102,102,102,0
20091201|2008-09-30 16:00,30,102.5,102.5,102.5,102.5,0
20091201|2008-10-01 16:00,1,102.8,102.8,102.8,102.8,0
20091201|2008-10-02 16:00,2,101,101,101,101,0
20091201|2008-10-03 10:30,3,101.5,101.5,101.5,101.5,0
20091201|2008-10-03 16:00,3,101.5,101.5,101.5,101.5,0
20091201|2008-10-06 16:00,6,98.5,98.5,98.5,98.5,0
20091201|2008-10-07 16:00,7,98.95,98.95,98.95,98.95,0
20091201|2008-10-08 13:30,8,98.1,98.5,98.1,98.4,0
20091201|2008-10-08 16:00,8,98.5,98.5,98.5,98.5,0
20091201|2008-10-09 16:00,9,98,98,98,98,0
20091201|2008-10-10 16:00,10,95,95,95,95,0
20091201|2008-10-13 16:00,13,95.6,95.6,95.6,95.6,0
20091201|2008-10-14 16:00,14,96.2,96.2,96.2,96.2,0
20091201|2008-10-15 16:00,15,94.75,94.75,94.75,94.75,0
20091201|2008-10-16 16:00,16,94.5,94.5,94.5,94.5,0
20091201|2008-10-17 16:00,17,95.9,95.9,95.9,95.9,0
20091201|2008-10-20 16:00,20,95.15,95.15,95.15,95.15,0
20091201|2008-10-21 16:00,21,95.75,95.75,95.75,95.75,0
20091201|2008-10-22 16:00,22,94.5,94.5,94.5,94.5,0
20091201|2008-10-23 16:00,23,93.3,93.3,93.3,93.3,0
20091201|2008-10-24 16:00,24,90.5,90.5,90.5,90.5,0
20091201|2008-10-27 16:00,27,92.3,92.3,92.3,92.3,0
20091201|2008-10-28 16:00,28,92.7,92.7,92.7,92.7,0
20091201|2008-10-29 16:00,29,93.75,93.75,93.75,93.75,0
20091201|2008-10-30 16:00,30,93.75,93.75,93.75,93.75,0
20091201|2008-10-31 16:00,31,94.3,94.3,94.3,94.3,0
20091201|2008-11-03 10:00,3,94.8,94.8,94.8,94.8,1
20091201|2008-11-21 10:00,21,86.5,86.5,86.5,86.5,1
20091201|2008-11-21 10:30,21,86.8,86.8,86.8,86.8,1
20091201|2008-12-02 10:30,2,87.1,87.1,87.1,87.1,1
20091201|2008-12-02 12:00,2,87.1,87.1,87.1,87.1,1
20091201|2008-12-02 13:00,2,86.6,86.6,86.6,86.6,1
20091201|2008-12-02 13:30,2,86.75,86.75,86.75,86.75,4
20091201|2008-12-03 07:30,3,86.75,86.75,86.75,86.75,15
20091201|2008-12-03 08:00,3,86.75,86.75,86.75,86.75,3
20091201|2008-12-03 08:30,3,86.75,86.75,86.75,86.75,1
20091201|2008-12-03 09:00,3,86.75,87,86.75,87,4
20091201|2008-12-03 12:00,3,86.75,86.75,86.75,86.75,8
20091201|2008-12-04 08:30,4,87.1,87.1,87.1,87.1,1
20091201|2008-12-04 09:00,4,86.75,86.75,86.75,86.75,3
20091201|2008-12-04 09:30,4,86.75,86.75,86.75,86.75,7
20091201|2008-12-04 10:00,4,86.75,86.8,86.75,86.75,34
20091201|2008-12-04 10:30,4,86.75,86.75,86.75,86.75,22
20091201|2008-12-04 11:00,4,86.75,86.75,86.75,86.75,1
20091201|2008-12-04 11:30,4,86.5,86.5,86.5,86.5,5
20091201|2008-12-04 12:00,4,86.5,86.5,86.5,86.5,45
20091201|2008-12-04 12:30,4,86.3,86.3,86.3,86.3,10
20091201|2008-12-04 13:00,4,86.7,86.7,86.475,86.475,5
20091201|2008-12-04 14:00,4,86.325,86.325,86.3,86.3,7
20091201|2008-12-04 14:30,4,86.3,86.3,86.3,86.3,11
20091201|2008-12-05 09:00,5,86.2,86.2,86.2,86.2,2
20091201|2008-12-05 13:00,5,84.4,84.4,84.4,84.4,1
20091201|2008-12-08 09:00,8,85.5,85.5,85.5,85.5,1
20091201|2008-12-08 09:30,8,85.775,85.775,85.675,85.675,2
20091201|2008-12-08 10:30,8,85.575,85.575,85.4,85.45,5
20091201|2008-12-08 11:00,8,85.6,85.65,85.6,85.65,2
20091201|2008-12-08 11:30,8,85.325,85.325,85.325,85.325,2
20091201|2008-12-08 12:30,8,84.9,84.9,84.9,84.9,2
20091201|2008-12-09 15:30,9,84.9,84.9,84.9,84.9,1
20091201|2008-12-10 14:00,10,85.025,85.025,85.025,85.025,1
20091201|2008-12-10 14:30,10,85.025,85.025,85.025,85.025,2
20091201|2008-12-11 09:30,11,86.1,86.1,85.9,85.9,4
20091201|2008-12-12 11:30,12,86.375,86.45,86.375,86.45,2
20091201|2008-12-12 12:30,12,86.275,86.275,86.225,86.225,2
20091201|2008-12-12 13:00,12,86.175,86.175,86.175,86.175,2
20091201|2008-12-15 09:30,15,86.5,86.5,86.5,86.5,50
20091201|2008-12-15 10:30,15,86.55,86.55,86.55,86.55,2
20091201|2008-12-17 09:30,17,89.4,89.4,89.25,89.25,2
20091201|2008-12-18 14:00,18,89,89,89,89,1
20091201|2008-12-19 11:30,19,88.75,89,88.75,89,11
20091201|2008-12-19 12:30,19,89.95,89.95,89.95,89.95,12
20091201|2008-12-22 13:00,22,89.7,89.7,89.7,89.7,2
20091201|2008-12-23 10:00,23,89.6,89.6,89.475,89.475,4
20091201|2008-12-23 12:00,23,90,90,90,90,2
20091201|2008-12-26 05:00,26,92.65,92.65,92.65,92.65,1
20091201|2008-12-26 05:30,26,92.65,92.65,92.65,92.65,9
20091201|2008-12-26 08:30,26,92.1,92.1,92.1,92.1,1
20091201|2008-12-26 09:30,26,90.775,90.775,90.775,90.775,2
20091201|2008-12-26 12:00,26,89.975,89.975,89.975,89.975,3
20091201|2008-12-31 09:00,31,90.5,90.5,90.4,90.4,2
20091201|2008-12-31 12:00,31,90.5,90.5,90.5,90.5,2
20091201|2008-12-31 13:00,31,90.7,90.9,90.7,90.9,3
20091201|2009-01-02 10:30,2,92.025,92.025,92,92,13
20091201|2009-01-02 12:30,2,92,92,92,92,3
20091201|2009-01-05 09:00,5,92.05,92.05,91.1,91.1,3
20091201|2009-01-05 12:30,5,92.8,92.8,92.55,92.55,3
20091201|2009-01-06 09:00,6,93.5,93.5,93.5,93.5,14
20091201|2009-01-06 09:30,6,93.55,93.55,93.55,93.55,1
20091201|2009-01-06 11:30,6,93.65,93.775,93.65,93.775,6
20091201|2009-01-06 12:00,6,93.4,93.4,93.375,93.375,2
20091201|2009-01-06 13:30,6,93.5,93.725,93.5,93.725,3
20091201|2009-01-07 09:30,7,91.9,91.925,91.9,91.925,2
20091201|2009-01-07 12:30,7,92.125,92.2,92.025,92.05,7
20091201|2009-01-08 09:00,8,92,92.025,92,92.025,7
20091201|2009-01-08 09:30,8,92.025,92.4,92,92.4,18
20091201|2009-01-08 10:00,8,92.4,92.5,92.375,92.5,21
20091201|2009-01-08 10:30,8,92.45,92.45,92.45,92.45,2
20091201|2009-01-08 11:00,8,92.4,92.4,92.25,92.25,16
20091201|2009-01-08 11:30,8,92.15,92.15,92,92,7
20091201|2009-01-08 12:00,8,92,92,92,92,2
20091201|2009-01-08 12:30,8,91.85,91.85,91.85,91.85,1
20091201|2009-01-09 08:30,9,91.8,91.8,91.8,91.8,3
20091201|2009-01-09 09:00,9,91.7,91.7,91.7,91.7,2
20091201|2009-01-09 09:30,9,92,92,92,92,2
20091201|2009-01-09 10:30,9,92.225,92.225,92.175,92.175,3
20091201|2009-01-09 11:00,9,92.225,92.45,92.225,92.45,2
20091201|2009-01-09 12:00,9,92,92,92,92,2
20091201|2009-01-09 12:30,9,91.8,91.8,91.8,91.8,1
20091201|2009-01-12 09:00,12,91.8,91.95,91.8,91.95,6
20091201|2009-01-12 09:30,12,91.9,91.9,91.9,91.9,4
20091201|2009-01-12 10:00,12,91.55,91.55,91.45,91.45,12
20091201|2009-01-12 11:00,12,91.5,91.5,91.5,91.5,8
20091201|2009-01-12 11:30,12,91.5,91.5,91.5,91.5,2
20091201|2009-01-13 08:30,13,91.5,91.5,91.5,91.5,11
20091201|2009-01-13 10:00,13,91.6,91.6,91.6,91.6,1
20091201|2009-01-13 10:30,13,91.8,91.9,91.8,91.9,3
20091201|2009-01-13 11:00,13,91.85,91.875,91.825,91.825,4
20091201|2009-01-14 09:00,14,91.825,91.825,90.9,90.9,8
20091201|2009-01-14 09:30,14,90.8,90.8,90.5,90.75,10
20091201|2009-01-14 10:00,14,90.75,90.925,90.75,90.925,6
20091201|2009-01-14 10:30,14,91,91,91,91,2
20091201|2009-01-14 13:00,14,91.3,91.3,91.3,91.3,2
20091201|2009-01-14 14:30,14,91.3,91.3,91.3,91.3,5
20091201|2009-01-14 17:00,15,91.35,91.35,91.35,91.35,1
20091201|2009-01-14 20:00,15,91.3,91.3,91.3,91.3,1
20091201|2009-01-15 08:00,15,91.25,91.25,91.25,91.25,1
20091201|2009-01-15 08:30,15,91.3,91.35,91.3,91.35,3
20091201|2009-01-15 09:00,15,91.25,91.25,91.25,91.25,37
20091201|2009-01-15 09:30,15,90.9,90.9,90.9,90.9,2
20091201|2009-01-15 10:00,15,90.75,90.9,90.75,90.9,10
20091201|2009-01-15 11:00,15,91.25,91.25,91.25,91.25,3
20091201|2009-01-15 12:00,15,91.3,91.3,91.3,91.3,3
20091201|2009-01-15 12:30,15,91.35,91.35,91.35,91.35,1
20091201|2009-01-15 14:00,15,91.8,91.8,91.8,91.8,2
20091201|2009-01-16 09:00,16,92,92,92,92,2
20091201|2009-01-16 09:30,16,91.925,92,91.925,92,2
20091201|2009-01-16 12:30,16,91.775,91.85,91.5,91.5,3
20091201|2009-01-20 09:00,20,91.25,91.25,91.25,91.25,8
20091201|2009-01-20 09:30,20,91.5,91.5,91.375,91.375,4
20091201|2009-01-20 10:00,20,91.075,91.275,91.075,91.275,3
20091201|2009-01-20 11:30,20,90.5,90.5,90.4,90.4,4
20091201|2009-01-20 12:00,20,90.3,90.3,90.3,90.3,8
20091201|2009-01-20 12:30,20,90.3,90.3,89.95,89.95,16
20091201|2009-01-20 13:00,20,89.95,90,89.95,90,4
20091201|2009-01-21 09:30,21,90.1,90.1,90.05,90.05,2
20091201|2009-01-21 10:30,21,90,90,90,90,1
20091201|2009-01-21 11:00,21,89.925,89.925,89.925,89.925,2
20091201|2009-01-22 10:30,22,89.55,89.55,89.55,89.55,2
20091201|2009-01-22 12:30,22,90.2,90.2,90.2,90.2,2
20091201|2009-01-23 09:00,23,89.5,89.7,89.5,89.7,4
20091201|2009-01-23 09:30,23,89.925,89.925,89.925,89.925,1
20091201|2009-01-23 10:00,23,90,90,90,90,5
20091201|2009-01-23 10:30,23,90.025,90.025,90.025,90.025,5
20091201|2009-01-23 11:00,23,90.45,90.45,90.45,90.45,1
20091201|2009-01-23 11:30,23,90.3,90.3,90.3,90.3,2
20091201|2009-01-26 12:30,26,90.05,90.05,90.05,90.05,3
20091201|2009-01-27 09:30,27,89.45,89.575,89.4,89.55,9
20091201|2009-01-27 12:30,27,89.525,89.55,89.525,89.55,9
20091201|2009-01-28 08:30,28,89.5,89.55,89.5,89.55,2
20091201|2009-01-28 09:00,28,89.3,89.4,89.25,89.4,13
20091201|2009-01-28 11:00,28,89.15,89.15,88.675,88.775,12
20091201|2009-01-28 12:00,28,89.2,89.225,89.1,89.2,19
20091201|2009-01-28 13:00,28,89.075,89.125,89.075,89.125,3
20091201|2009-01-29 09:00,29,88.65,88.65,88.65,88.65,2
20091201|2009-01-29 10:00,29,89,89,89,89,5
20091201|2009-01-29 10:30,29,89.05,89.05,88.9,88.9,2
20091201|2009-01-29 12:00,29,88.5,88.5,88.5,88.5,1
20091201|2009-01-29 13:00,29,88.9,88.95,88.9,88.95,2
20091201|2009-01-30 09:30,30,89.15,89.15,89.15,89.15,22
20091201|2009-01-30 10:00,30,89.4,89.4,89.4,89.4,1
20091201|2009-01-30 10:30,30,89.075,89.1,89.05,89.1,4
20091201|2009-01-30 12:30,30,89.3,89.3,89.3,89.3,2
20091201|2009-01-30 13:00,30,89.25,89.4,89.25,89.4,4
20091201|2009-02-02 09:00,2,89.4,90,89.4,90,29
20091201|2009-02-02 09:30,2,90.125,90.5,90.1,90.5,7
20091201|2009-02-02 10:00,2,90.15,90.15,90,90.15,16
20091201|2009-02-02 11:00,2,89.95,89.95,89.925,89.925,2
20091201|2009-02-02 12:00,2,90.55,90.6,90.55,90.6,2
20091201|2009-02-02 12:30,2,90.6,90.6,90.6,90.6,2
20091201|2009-02-02 13:00,2,90.65,90.9,90.525,90.525,4
20091201|2009-02-03 08:30,3,90.7,90.7,90.7,90.7,2
20091201|2009-02-03 09:00,3,90.4,90.4,90.2,90.2,25
20091201|2009-02-03 09:30,3,90.1,90.25,90.075,90.225,4
20091201|2009-02-03 10:00,3,90.15,90.575,90.05,90.05,13
20091201|2009-02-03 12:30,3,89.975,89.975,89.975,89.975,1
20091201|2009-02-03 13:00,3,90.25,90.25,90.25,90.25,2
20091201|2009-02-04 09:00,4,90.3,90.3,90.3,90.3,1
20091201|2009-02-04 09:30,4,90.125,90.125,89.925,89.925,8
20091201|2009-02-04 10:00,4,89.85,89.85,89.725,89.725,5
20091201|2009-02-05 08:00,5,89.5,89.5,89.5,89.5,1
20091201|2009-02-05 08:30,5,89.5,89.5,89.5,89.5,2
20091201|2009-02-05 09:00,5,89.15,89.15,89.025,89.15,11
20091201|2009-02-05 09:30,5,89.45,89.45,89.425,89.45,7
20091201|2009-02-05 10:00,5,89.4,89.8,89.4,89.8,11
20091201|2009-02-05 10:30,5,89.8,89.85,89.7,89.85,12
20091201|2009-02-05 11:00,5,89.9,90,89.9,90,19
20091201|2009-02-05 11:30,5,90.05,90.125,90.05,90.125,20
20091201|2009-02-05 12:00,5,90.05,90.3,90.05,90.2,55
20091201|2009-02-05 12:30,5,90.25,90.3,90.225,90.25,27
20091201|2009-02-05 13:00,5,90.1,90.1,90.1,90.1,2
20091201|2009-02-06 08:30,6,90,90,90,90,2
20091201|2009-02-06 09:00,6,90.1,90.15,90.05,90.1,30
20091201|2009-02-06 09:30,6,90.15,90.35,90.1,90.35,37
20091201|2009-02-06 10:00,6,90.35,90.725,90.35,90.6,37
20091201|2009-02-06 10:30,6,90.325,90.6,90.275,90.35,17
20091201|2009-02-06 11:00,6,90.475,90.5,90.4,90.4,4
20091201|2009-02-06 11:30,6,90.45,90.45,90.35,90.35,18
20091201|2009-02-06 12:00,6,90.5,90.5,90.5,90.5,1
20091201|2009-02-06 12:30,6,90.575,90.7,90.575,90.7,8
20091201|2009-02-06 13:00,6,90.4,90.4,90.325,90.325,2
20091201|2009-02-09 09:30,9,90.825,91,90.825,91,12
20091201|2009-02-09 10:00,9,91,91,90.925,90.925,16
20091201|2009-02-09 11:00,9,90.725,90.725,90.725,90.725,1
20091201|2009-02-09 11:30,9,90.675,90.825,90.675,90.7,7
20091201|2009-02-09 12:00,9,90.8,90.8,90.75,90.75,6
20091201|2009-02-10 06:30,10,91,91,91,91,2
20091201|2009-02-10 08:30,10,91.25,91.25,91.25,91.25,1
20091201|2009-02-10 09:00,10,91.4,91.75,91.4,91.75,16
20091201|2009-02-10 09:30,10,91.625,91.675,91.575,91.65,21
20091201|2009-02-10 10:00,10,91.725,91.725,91.7,91.7,2
20091201|2009-02-10 10:30,10,91.6,91.6,91.6,91.6,4
20091201|2009-02-10 11:00,10,91.5,91.5,91.5,91.5,2
20091201|2009-02-10 11:30,10,91.45,91.7,91.45,91.7,11
20091201|2009-02-10 12:30,10,91.6,91.65,91.6,91.65,15
20091201|2009-02-10 13:00,10,91.4,91.4,91.4,91.4,5
20091201|2009-02-10 13:30,10,91.5,91.5,91.5,91.5,2
20091201|2009-02-10 18:30,11,91.525,91.525,91.525,91.525,1
20091201|2009-02-11 07:30,11,91.6,91.6,91.6,91.6,3
20091201|2009-02-11 09:00,11,91.55,91.55,91.55,91.55,1
20091201|2009-02-11 10:00,11,91.525,91.525,91.525,91.525,1
20091201|2009-02-11 10:30,11,91.575,91.575,91.575,91.575,2
20091201|2009-02-11 11:00,11,91.45,91.45,91.425,91.425,3
20091201|2009-02-11 12:00,11,91.5,91.5,91.5,91.5,3
20091201|2009-02-11 12:30,11,91.35,91.4,91.35,91.4,8
20091201|2009-02-12 08:00,12,91.3,91.3,91.3,91.3,1
20091201|2009-02-12 08:30,12,91.275,91.275,91,91,3
20091201|2009-02-12 09:00,12,90.95,90.95,90.85,90.9,7
20091201|2009-02-12 09:30,12,91.05,91.3,91.025,91.1,25
20091201|2009-02-12 10:00,12,91.1,91.2,91.075,91.15,40
20091201|2009-02-12 10:30,12,91.125,91.125,91.125,91.125,8
20091201|2009-02-12 11:30,12,91.4,91.4,91.35,91.4,4
20091201|2009-02-12 12:00,12,91.275,91.275,91.275,91.275,1
20091201|2009-02-12 12:30,12,91.3,91.5,91.3,91.5,3
20091201|2009-02-12 14:00,12,91.3,91.3,91.3,91.3,5
20091201|2009-02-12 14:30,12,91.45,91.45,91.45,91.45,2
20091201|2009-02-12 15:30,12,91.325,91.325,91.2,91.2,2
20091201|2009-02-13 08:00,13,91.5,91.5,91.5,91.5,1
20091201|2009-02-13 09:00,13,91.575,91.575,91.575,91.575,2
20091201|2009-02-13 09:30,13,91.225,91.225,91.225,91.225,1
20091201|2009-02-13 10:00,13,91.2,91.2,91.1,91.15,18
20091201|2009-02-13 10:30,13,91.225,91.25,91.05,91.075,21
20091201|2009-02-13 11:00,13,91,91.1,90.95,91.1,9
20091201|2009-02-13 11:30,13,90.925,90.925,90.9,90.9,9
20091201|2009-02-13 12:30,13,90.975,90.975,90.975,90.975,1
20091201|2009-02-13 13:00,13,91,91,90.925,90.925,5
20091201|2009-02-17 05:30,17,90.325,90.325,90.325,90.325,1
20091201|2009-02-17 07:30,17,89.9,90,89.9,90,5
20091201|2009-02-17 08:00,17,89.9,89.9,89.9,89.9,2
20091201|2009-02-17 08:30,17,89.65,89.65,89.65,89.65,2
20091201|2009-02-17 09:00,17,88.875,89.3,88.875,89.3,6
20091201|2009-02-17 09:30,17,89.125,89.125,88.675,88.675,5
20091201|2009-02-17 10:00,17,88.775,88.775,88.65,88.65,10
20091201|2009-02-17 10:30,17,89,89,89,89,1
20091201|2009-02-17 11:00,17,88.525,88.725,88.3,88.3,5
20091201|2009-02-17 11:30,17,88.8,88.8,88.8,88.8,2
20091201|2009-02-17 12:00,17,88.7,88.7,88.7,88.7,3
20091201|2009-02-17 15:00,17,88.5,88.5,88.5,88.5,3
20091201|2009-02-17 15:30,17,88.5,88.5,88.5,88.5,5
20091201|2009-02-18 09:00,18,88.6,88.6,88.6,88.6,1
20091201|2009-02-18 09:30,18,88.875,88.9,88.65,88.65,10
20091201|2009-02-18 10:00,18,88.65,88.85,88.5,88.85,7
20091201|2009-02-18 11:00,18,88.85,88.85,88.85,88.85,1
20091201|2009-02-18 12:30,18,88.15,88.15,87.6,87.6,23
20091201|2009-02-18 13:00,18,87.6,87.75,87.6,87.75,2
20091201|2009-02-18 13:30,18,87.825,87.825,87.825,87.825,1
20091201|2009-02-18 14:00,18,87.925,87.925,87.925,87.925,1
20091201|2009-02-18 18:30,19,87.9,87.9,87.5,87.5,2
20091201|2009-02-19 05:30,19,87.55,87.55,87.55,87.55,2
20091201|2009-02-19 07:30,19,88,88,88,88,2
20091201|2009-02-19 08:00,19,88,88,88,88,3
20091201|2009-02-19 08:30,19,88.3,88.375,88.3,88.375,2
20091201|2009-02-19 09:00,19,88.325,88.575,88.325,88.575,2
20091201|2009-02-19 09:30,19,88.475,88.5,88.4,88.4,4
20091201|2009-02-19 10:00,19,87.95,88.2,87.95,88.2,3
20091201|2009-02-19 10:30,19,88.275,88.275,88.275,88.275,1
20091201|2009-02-19 11:30,19,88.1,88.1,88.1,88.1,1
20091201|2009-02-19 12:00,19,88.2,88.5,88.2,88.5,13
20091201|2009-02-19 12:30,19,88.375,88.375,88.325,88.325,3
20091201|2009-02-19 13:00,19,88.825,88.875,88.825,88.875,6
20091201|2009-02-20 07:00,20,87.75,87.775,87.75,87.75,5
20091201|2009-02-20 07:30,20,87.75,87.75,87.75,87.75,2
20091201|2009-02-20 08:00,20,87.525,87.525,87.5,87.5,4
20091201|2009-02-20 08:30,20,87.6,87.6,87.3,87.3,3
20091201|2009-02-20 09:00,20,88,88,88,88,2
20091201|2009-02-20 09:30,20,87.825,87.825,87.825,87.825,1
20091201|2009-02-20 10:00,20,87.675,87.675,87,87,9
20091201|2009-02-20 10:30,20,87,87.025,86.975,86.975,8
20091201|2009-02-20 11:00,20,87.075,87.2,86.95,86.95,16
20091201|2009-02-20 11:30,20,87,87,87,87,1
20091201|2009-02-20 12:00,20,86.45,86.45,86.2,86.2,23
20091201|2009-02-20 12:30,20,86.575,87.075,86.575,86.75,11
20091201|2009-02-20 13:30,20,87.6,87.95,87.6,87.95,11
20091201|2009-02-23 09:00,23,88,88,88,88,2
20091201|2009-02-23 09:30,23,87.975,87.975,87.575,87.6,4
20091201|2009-02-23 10:00,23,87.45,87.45,87.45,87.45,1
20091201|2009-02-23 10:30,23,87.175,87.175,87.15,87.15,7
20091201|2009-02-23 11:00,23,87.15,87.15,87.075,87.15,6
20091201|2009-02-23 11:30,23,87,87,86.725,86.725,5
20091201|2009-02-23 12:00,23,86.95,87.1,86.875,86.95,12
20091201|2009-02-23 12:30,23,87.15,87.65,87.15,87.5,26
20091201|2009-02-23 13:00,23,87.25,87.4,87.25,87.4,8
20091201|2009-02-23 15:00,23,86.8,86.8,86.8,86.8,5
20091201|2009-02-23 15:30,23,86.775,86.775,86.775,86.775,1
20091201|2009-02-24 01:00,24,87,87,87,87,2
20091201|2009-02-24 08:30,24,87.05,87.4,87.05,87.4,10
20091201|2009-02-24 09:00,24,87.275,87.3,87.15,87.3,6
20091201|2009-02-24 09:30,24,87.4,87.5,87.375,87.5,35
20091201|2009-02-24 10:00,24,87.725,88.25,87.725,88.1,26
20091201|2009-02-24 10:30,24,88.1,88.25,87.7,87.85,31
20091201|2009-02-24 11:00,24,87.85,87.95,87.85,87.85,3
20091201|2009-02-24 11:30,24,88.1,88.25,88.1,88.25,8
20091201|2009-02-24 12:00,24,88.15,88.325,88.025,88.275,25
20091201|2009-02-24 12:30,24,88.275,88.6,88.25,88.6,19
20091201|2009-02-24 13:00,24,88.6,88.6,88.6,88.6,1
20091201|2009-02-24 17:00,25,88.65,88.65,88.65,88.65,1
20091201|2009-02-25 08:00,25,88.3,88.3,88.3,88.3,1
20091201|2009-02-25 08:30,25,88.225,88.225,88.225,88.225,1
20091201|2009-02-25 09:00,25,88.025,88.2,88,88.2,12
20091201|2009-02-25 09:30,25,88.05,88.225,88.05,88.225,5
20091201|2009-02-25 10:00,25,88.275,88.275,88.275,88.275,1
20091201|2009-02-25 10:30,25,88.25,88.45,88.25,88.45,4
20091201|2009-02-25 12:00,25,88.175,88.325,88.175,88.225,13
20091201|2009-02-25 12:30,25,88.325,88.65,88.325,88.65,8
20091201|2009-02-25 14:00,25,88.625,88.625,88.625,88.625,1
20091201|2009-02-25 14:30,25,88.5,88.5,88.5,88.5,1
20091201|2009-02-25 15:00,25,88.125,88.125,88.125,88.125,1
20091201|2009-02-26 06:30,26,88.625,88.625,88.625,88.625,1
20091201|2009-02-26 08:00,26,88.75,88.8,88.75,88.8,5
20091201|2009-02-26 08:30,26,88.85,88.95,88.85,88.95,5
20091201|2009-02-26 09:00,26,89,89.5,89,89.5,10
20091201|2009-02-26 09:30,26,89.65,89.75,89.65,89.675,17
20091201|2009-02-26 10:00,26,89.375,89.375,89.125,89.125,2
20091201|2009-02-26 10:30,26,89.15,89.15,89.1,89.1,3
20091201|2009-02-26 11:00,26,89.075,89.075,89,89,3
20091201|2009-02-26 11:30,26,89.05,89.075,89.05,89.075,4
20091201|2009-02-26 14:00,26,89.35,89.35,89.35,89.35,4
20091201|2009-02-26 15:00,26,89.25,89.25,89.25,89.25,2
20091201|2009-02-26 15:30,26,89.25,89.65,89.25,89.65,9
20091201|2009-02-27 08:30,27,89.075,89.25,89.075,89.25,3
20091201|2009-02-27 09:00,27,89.175,89.25,88.975,89.2,9
20091201|2009-02-27 09:30,27,89.275,89.425,89.275,89.425,15
20091201|2009-02-27 10:00,27,89.575,90.1,89.425,90.1,35
20091201|2009-02-27 11:00,27,89.65,89.65,89.625,89.625,4
20091201|2009-02-27 11:30,27,89.5,89.5,89.5,89.5,1
20091201|2009-02-27 12:30,27,89.675,89.825,89.675,89.825,7
20091201|2009-03-02 09:30,2,88.725,88.775,88.5,88.525,7
20091201|2009-03-02 10:00,2,88.6,88.65,88.275,88.275,13
20091201|2009-03-02 10:30,2,88.1,88.1,87.875,87.875,9
20091201|2009-03-02 11:00,2,87.9,88.05,87.9,87.9,8
20091201|2009-03-02 11:30,2,88.2,88.2,88.1,88.1,11
20091201|2009-03-02 12:00,2,88.45,88.475,88.2,88.2,5
20091201|2009-03-02 13:00,2,88.55,88.55,88.55,88.55,2
20091201|2009-03-03 09:00,3,88.575,88.575,88.525,88.525,3
20091201|2009-03-03 09:30,3,88.65,88.725,88.55,88.55,5
20091201|2009-03-03 10:00,3,88.5,88.5,88.475,88.475,8
20091201|2009-03-03 10:30,3,88.3,88.3,88.3,88.3,2
20091201|2009-03-03 11:30,3,88.65,88.65,88.45,88.45,3
20091201|2009-03-03 12:00,3,88.25,88.55,88.25,88.55,4
20091201|2009-03-03 13:00,3,88.625,88.7,88.625,88.7,5
20091201|2009-03-03 19:00,4,88.35,88.35,88.35,88.35,2
20091201|2009-03-04 08:00,4,88.95,89.2,88.95,89.2,3
20091201|2009-03-04 08:30,4,89.2,89.7,89.2,89.7,22
20091201|2009-03-04 09:00,4,89.6,89.6,89.2,89.3,13
20091201|2009-03-04 09:30,4,89.3,89.3,89.1,89.25,15
20091201|2009-03-04 10:00,4,89.45,89.45,89.45,89.45,2
20091201|2009-03-04 11:00,4,89.25,89.25,89.25,89.25,5
20091201|2009-03-04 12:00,4,89.25,89.25,89.25,89.25,2
20091201|2009-03-04 12:30,4,89.25,89.25,89.25,89.25,2
20091201|2009-03-05 06:00,5,89.25,89.25,89.25,89.25,5
20091201|2009-03-05 08:00,5,89.25,89.25,89.25,89.25,2
20091201|2009-03-05 08:30,5,89,89.2,89,89.2,6
20091201|2009-03-05 09:00,5,89.2,89.2,88.5,88.5,14
20091201|2009-03-05 09:30,5,88.8,88.85,88.8,88.85,12
20091201|2009-03-05 10:00,5,88.6,88.6,88.35,88.35,4
20091201|2009-03-05 11:00,5,88.225,88.225,88.225,88.225,2
20091201|2009-03-05 12:00,5,88.45,88.45,88.4,88.4,8
20091201|2009-03-05 12:30,5,88.825,88.825,88.825,88.825,5
20091201|2009-03-05 13:00,5,88.85,88.85,88.85,88.85,2
20091201|2009-03-05 18:30,6,88.3,88.3,88.3,88.3,2
20091201|2009-03-05 19:00,6,88.5,88.5,88.5,88.5,2
20091201|2009-03-06 03:00,6,88.5,88.5,88.5,88.5,4
20091201|2009-03-06 06:00,6,88.45,88.45,88.35,88.35,2
20091201|2009-03-06 06:30,6,88.35,88.35,88.35,88.35,2
20091201|2009-03-06 08:30,6,88.95,89.35,88.95,89.1,7
20091201|2009-03-06 09:00,6,89,89,88.65,88.65,2
20091201|2009-03-06 09:30,6,88.8,88.8,88.45,88.45,11
20091201|2009-03-06 10:00,6,88.45,88.5,88.35,88.4,20
20091201|2009-03-06 10:30,6,88.4,88.475,88.4,88.475,18
20091201|2009-03-06 11:00,6,88.5,88.575,88.5,88.575,4
20091201|2009-03-06 11:30,6,88.475,88.475,88.3,88.3,4
20091201|2009-03-06 12:00,6,88.275,88.275,87.9,88.05,15
20091201|2009-03-06 12:30,6,87.825,87.9,87.775,87.775,4
20091201|2009-03-06 13:00,6,87.9,87.9,87.9,87.9,2
20091201|2009-03-09 09:00,9,87.8,88.425,87.8,88.3,8
20091201|2009-03-09 09:30,9,88.25,88.25,88.05,88.15,20
20091201|2009-03-09 10:00,9,88.15,88.2,88.075,88.2,13
20091201|2009-03-09 10:30,9,88.25,88.25,88.1,88.125,13
20091201|2009-03-09 11:00,9,88.225,88.25,88.225,88.25,5
20091201|2009-03-09 11:30,9,88.2,88.2,88.15,88.15,5
20091201|2009-03-09 12:00,9,88.075,88.15,88,88.15,7
20091201|2009-03-09 13:00,9,88.2,88.2,88.2,88.2,1
20091201|2009-03-10 07:00,10,88.5,88.5,88.5,88.5,1
20091201|2009-03-10 08:00,10,88.475,88.525,88.475,88.525,3
20091201|2009-03-10 08:30,10,88.575,88.85,88.575,88.85,5
20091201|2009-03-10 09:00,10,89,89,89,89,3
20091201|2009-03-10 09:30,10,88.85,88.975,88.85,88.975,5
20091201|2009-03-10 10:00,10,88.85,88.85,88.85,88.85,2
20091201|2009-03-10 10:30,10,88.9,89,88.75,88.95,31
20091201|2009-03-10 11:00,10,88.95,89.05,88.9,88.9,79
20091201|2009-03-10 11:30,10,88.85,88.85,88.625,88.825,12
20091201|2009-03-10 12:00,10,88.8,88.8,88.775,88.775,5
20091201|2009-03-10 12:30,10,88.5,88.7,88.475,88.475,15
20091201|2009-03-10 13:30,10,88.375,88.375,88.375,88.375,2
20091201|2009-03-10 14:00,10,88.375,88.375,88.375,88.375,1
20091201|2009-03-11 08:00,11,88.525,88.55,88.525,88.55,4
20091201|2009-03-11 08:30,11,88.75,88.75,88.75,88.75,1
20091201|2009-03-11 09:00,11,88.85,88.95,88.775,88.95,18
20091201|2009-03-11 09:30,11,88.7,88.7,88.7,88.7,1
20091201|2009-03-11 10:00,11,88.85,88.85,88.625,88.625,5
20091201|2009-03-11 10:30,11,88.7,88.725,88.7,88.725,8
20091201|2009-03-11 11:00,11,88.75,88.75,88.7,88.7,17
20091201|2009-03-11 11:30,11,88.6,88.6,88.5,88.5,5
20091201|2009-03-11 12:30,11,87.95,88.175,87.85,88.175,16
20091201|2009-03-11 14:30,11,88,88,88,88,1
20091201|2009-03-12 07:30,12,87.925,87.925,87.925,87.925,4
20091201|2009-03-12 09:00,12,87.5,88.15,87.5,88.125,25
20091201|2009-03-12 09:30,12,88.05,88.175,88.05,88.15,16
20091201|2009-03-12 10:00,12,88.15,88.15,88.1,88.15,16
20091201|2009-03-12 10:30,12,88.15,88.15,88,88,7
20091201|2009-03-12 11:00,12,88.175,88.5,88.175,88.5,15
20091201|2009-03-12 11:30,12,88.725,88.9,88.7,88.875,78
20091201|2009-03-12 12:00,12,88.85,88.85,88.725,88.75,33
20091201|2009-03-12 12:30,12,88.8,88.85,88.65,88.75,117
20091201|2009-03-12 13:00,12,88.75,88.95,88.75,88.95,4
20091201|2009-03-12 13:30,12,88.95,88.95,88.95,88.95,3
20091201|2009-03-12 19:30,13,88.95,88.95,88.95,88.95,2
20091201|2009-03-13 03:30,13,88.7,88.7,88.7,88.7,1
20091201|2009-03-13 06:00,13,88.95,88.95,88.95,88.95,12
20091201|2009-03-13 06:30,13,88.95,88.95,88.95,88.95,7
20091201|2009-03-13 07:00,13,88.95,88.95,88.95,88.95,1
20091201|2009-03-13 08:00,13,88.95,88.95,88.95,88.95,2
20091201|2009-03-13 08:30,13,88.85,88.95,88.85,88.85,15
20091201|2009-03-13 09:00,13,88.85,89,88.85,88.95,12
20091201|2009-03-13 09:30,13,89,89,88.9,89,23
20091201|2009-03-13 10:00,13,88.7,88.7,88.7,88.7,5
20091201|2009-03-13 10:30,13,88.675,88.8,88.675,88.8,4
20091201|2009-03-13 11:00,13,88.75,88.75,88.725,88.725,5
20091201|2009-03-13 11:30,13,88.7,88.8,88.7,88.8,7
20091201|2009-03-13 12:00,13,88.8,88.8,88.8,88.8,2
20091201|2009-03-13 12:30,13,88.85,89,88.85,89,3
20091201|2009-03-16 09:00,16,88.9,88.9,88.8,88.85,6
20091201|2009-03-16 09:30,16,88.9,89.025,88.9,88.95,18
20091201|2009-03-16 10:00,16,89,89.025,88.85,88.85,4
20091201|2009-03-16 10:30,16,88.95,88.95,88.85,88.85,14
20091201|2009-03-16 11:00,16,88.65,88.7,88.6,88.7,4
20091201|2009-03-16 11:30,16,88.75,88.75,88.75,88.75,2
20091201|2009-03-16 12:30,16,88.925,88.975,88.925,88.975,5
20091201|2009-03-16 13:00,16,88.85,88.85,88.85,88.85,3
20091201|2009-03-16 14:00,16,88.625,88.625,88.625,88.625,1
20091201|2009-03-17 08:30,17,88.65,88.675,88.65,88.65,6
20091201|2009-03-17 09:00,17,88.575,88.7,88.575,88.7,4
20091201|2009-03-17 09:30,17,88.725,88.725,88.725,88.725,2
20091201|2009-03-17 10:00,17,88.6,88.7,88.6,88.6,3
20091201|2009-03-17 11:00,17,88.65,88.7,88.65,88.7,11
20091201|2009-03-17 11:30,17,88.7,88.8,88.7,88.8,20
20091201|2009-03-17 12:00,17,88.9,88.95,88.9,88.95,5
20091201|2009-03-17 12:30,17,89.05,89.175,89.05,89.175,11
20091201|2009-03-18 05:30,18,89.2,89.2,89.2,89.2,1
20091201|2009-03-18 07:30,18,89.25,89.25,89.25,89.25,1
20091201|2009-03-18 08:00,18,89.2,89.2,89.2,89.2,2
20091201|2009-03-18 08:30,18,89,89,88.95,88.95,5
20091201|2009-03-18 09:00,18,89.175,89.175,88.725,88.75,14
20091201|2009-03-18 09:30,18,89.05,89.05,89.05,89.05,1
20091201|2009-03-18 10:00,18,89.05,89.125,89.05,89.125,3
20091201|2009-03-18 10:30,18,89,89,89,89,3
20091201|2009-03-18 11:00,18,89,89,89,89,5
20091201|2009-03-18 12:00,18,89.075,89.1,89.075,89.1,6
20091201|2009-03-18 13:00,18,88.9,88.9,88.875,88.875,2
20091201|2009-03-18 13:30,18,89.3,89.3,89.3,89.3,1
20091201|2009-03-18 15:30,18,89.15,89.15,89.15,89.15,2
20091201|2009-03-18 18:00,19,89.45,89.45,89.45,89.45,1
20091201|2009-03-18 18:30,19,89.5,89.5,89.5,89.5,13
20091201|2009-03-18 19:00,19,89.5,89.5,89.5,89.5,2
20091201|2009-03-18 19:30,19,89.5,89.5,89.5,89.5,3
20091201|2009-03-19 07:00,19,89.6,89.6,89.6,89.6,1
20091201|2009-03-19 07:30,19,89.75,89.8,89.65,89.8,9
20091201|2009-03-19 08:00,19,90,90,90,90,8
20091201|2009-03-19 08:30,19,90,90.15,89.8,89.8,21
20091201|2009-03-19 09:00,19,89.8,90.05,89.6,90.05,60
20091201|2009-03-19 09:30,19,90.1,90.5,90.1,90.25,62
20091201|2009-03-19 10:00,19,90.25,90.25,89.875,90.1,8
20091201|2009-03-19 10:30,19,90.1,90.1,89.95,90,8
20091201|2009-03-19 11:00,19,90,90,90,90,2
20091201|2009-03-19 11:30,19,89.925,90.1,89.925,90,11
20091201|2009-03-19 12:00,19,90,90.1,89.85,90.025,14
20091201|2009-03-19 12:30,19,90,90.1,89.925,89.925,9
20091201|2009-03-19 13:00,19,90,90.05,89.975,90,10
20091201|2009-03-19 13:30,19,89.925,89.925,89.925,89.925,1
20091201|2009-03-19 17:00,20,90.25,90.25,90.25,90.25,1
20091201|2009-03-19 17:30,20,90.25,90.25,90.25,90.25,1
20091201|2009-03-19 18:30,20,90.3,90.4,90.3,90.4,2
20091201|2009-03-20 06:30,20,90.5,90.5,90.5,90.5,2
20091201|2009-03-20 08:30,20,90.4,90.425,90.375,90.375,7
20091201|2009-03-20 09:00,20,90.1,90.1,90.1,90.1,3
20091201|2009-03-20 09:30,20,90.35,90.45,90.15,90.35,18
20091201|2009-03-20 10:00,20,90.35,90.35,90.25,90.25,8
20091201|2009-03-20 10:30,20,90.425,90.45,90.275,90.4,13
20091201|2009-03-20 11:00,20,90.45,90.625,90.275,90.275,16
20091201|2009-03-20 11:30,20,90.35,90.35,90.25,90.25,4
20091201|2009-03-20 12:00,20,90.1,90.1,89.875,89.875,7
20091201|2009-03-20 12:30,20,89.8,90.05,89.8,90.05,2
20091201|2009-03-20 13:00,20,90.05,90.05,90.05,90.05,1
20091201|2009-03-23 09:00,23,90.5,90.5,90.5,90.5,14
20091201|2009-03-23 09:30,23,90.4,90.45,90.125,90.125,72
20091201|2009-03-23 10:00,23,90.125,90.25,90.125,90.15,15
20091201|2009-03-23 10:30,23,90.05,90.25,90.05,90.25,17
20091201|2009-03-23 11:00,23,90.275,90.3,90.125,90.125,4
20091201|2009-03-23 11:30,23,90.1,90.125,90.1,90.125,3
20091201|2009-03-23 12:00,23,90.2,90.425,90.2,90.25,7
20091201|2009-03-23 12:30,23,90.175,90.25,90.05,90.25,6
20091201|2009-03-23 13:00,23,90.325,90.35,90.15,90.15,7
20091201|2009-03-23 13:30,23,90.4,90.4,90.4,90.4,3
20091201|2009-03-23 14:30,23,90.5,90.5,90.5,90.5,4
20091201|2009-03-24 07:00,24,90.275,90.275,90.15,90.15,16
20091201|2009-03-24 08:00,24,90.2,90.2,90.175,90.175,13
20091201|2009-03-24 08:30,24,90.35,90.35,90.25,90.25,10
20091201|2009-03-24 09:00,24,90.025,90.025,90.025,90.025,5
20091201|2009-03-24 09:30,24,89.925,90,89.8,90,8
20091201|2009-03-24 10:00,24,89.95,89.95,89.775,89.775,9
20091201|2009-03-24 10:30,24,89.8,89.9,89.75,89.9,33
20091201|2009-03-24 11:00,24,90,90.25,90,90.25,15
20091201|2009-03-24 11:30,24,90.3,90.375,90.2,90.375,66
20091201|2009-03-24 12:00,24,90.25,90.25,90.05,90.225,7
20091201|2009-03-24 12:30,24,90.35,90.35,90.1,90.175,22
20091201|2009-03-24 13:00,24,90.2,90.2,90.1,90.1,9
20091201|2009-03-24 13:30,24,90.05,90.05,90.025,90.025,2
20091201|2009-03-24 17:00,25,89.85,89.85,89.85,89.85,1
20091201|2009-03-24 18:00,25,90,90,90,90,2
20091201|2009-03-24 21:30,25,90,90,90,90,2
20091201|2009-03-25 05:30,25,90.05,90.05,90.05,90.05,2
20091201|2009-03-25 07:00,25,90,90,90,90,10
20091201|2009-03-25 08:00,25,90.15,90.175,90.15,90.175,8
20091201|2009-03-25 08:30,25,90,90,90,90,20
20091201|2009-03-25 09:00,25,90,90,89.8,89.8,11
20091201|2009-03-25 09:30,25,89.9,90,89.9,90,13
20091201|2009-03-25 10:00,25,89.8,89.85,89.5,89.85,9
20091201|2009-03-25 11:00,25,89.5,89.5,89.35,89.35,51
20091201|2009-03-25 11:30,25,89.25,89.25,88.925,89.2,12
20091201|2009-03-25 12:00,25,89.15,89.225,89,89.2,24
20091201|2009-03-25 12:30,25,89.1,89.25,89,89.175,5
20091201|2009-03-25 13:00,25,89.325,89.325,89.2,89.2,4
20091201|2009-03-25 13:30,25,89.1,89.2,89.1,89.2,4
20091201|2009-03-25 14:00,25,89.05,89.225,89,89.225,4
20091201|2009-03-25 15:30,25,89.05,89.05,89.025,89.025,2
20091201|2009-03-25 18:30,26,89.075,89.075,89.075,89.075,1
20091201|2009-03-25 19:30,26,89.3,89.3,89.3,89.3,3
20091201|2009-03-25 20:00,26,89.175,89.175,89.175,89.175,1
20091201|2009-03-25 21:30,26,89.2,89.2,89.2,89.2,1
20091201|2009-03-26 07:00,26,89.5,89.5,89.5,89.5,10
20091201|2009-03-26 08:30,26,89.475,89.5,89.475,89.5,2
20091201|2009-03-26 09:00,26,89.175,89.45,89.175,89.45,6
20091201|2009-03-26 09:30,26,89.45,89.45,89.25,89.45,30
20091201|2009-03-26 10:00,26,89.5,89.5,89.4,89.45,90
20091201|2009-03-26 10:30,26,89.425,89.5,89.275,89.45,44
20091201|2009-03-26 11:00,26,89.45,89.525,89.45,89.5,51
20091201|2009-03-26 11:30,26,89.5,89.5,89.45,89.45,154
20091201|2009-03-26 12:00,26,89.45,89.45,89.25,89.25,6
20091201|2009-03-26 12:30,26,88.7,89.05,88.7,88.975,15
20091201|2009-03-26 15:00,26,89.075,89.075,89.075,89.075,1
20091201|2009-03-27 08:30,27,89.1,89.1,89.1,89.1,3
20091201|2009-03-27 09:00,27,89,89,89,89,10
20091201|2009-03-27 09:30,27,89.025,89.075,88.9,88.9,8
20091201|2009-03-27 10:00,27,88.725,88.725,88.7,88.7,3
20091201|2009-03-27 10:30,27,88.525,88.6,88.5,88.6,7
20091201|2009-03-27 11:30,27,88.65,88.65,88.65,88.65,5
20091201|2009-03-27 12:30,27,88.5,88.5,88.5,88.5,7
20091201|2009-03-27 13:00,27,88.5,88.65,88.5,88.65,3
20091201|2009-03-30 09:00,30,88.325,88.325,87.775,87.975,28
20091201|2009-03-30 09:30,30,87.9,87.9,87.575,87.8,40
20091201|2009-03-30 10:00,30,87.725,87.775,87.725,87.75,19
20091201|2009-03-30 10:30,30,87.85,87.9,87.85,87.9,8
20091201|2009-03-30 11:00,30,87.8,87.8,87.75,87.8,8
20091201|2009-03-30 11:30,30,87.9,87.975,87.75,87.75,14
20091201|2009-03-30 12:00,30,87.75,87.75,87.6,87.6,18
20091201|2009-03-30 12:30,30,87.6,87.6,87.3,87.3,15
20091201|2009-03-30 13:00,30,87.325,87.5,87.325,87.5,3
20091201|2009-03-30 13:30,30,87.4,87.4,87.4,87.4,2
20091201|2009-03-30 14:00,30,87.4,87.4,87.4,87.4,3
20091201|2009-03-30 15:00,30,87.425,87.45,87.425,87.45,6
20091201|2009-03-30 21:30,31,87.4,87.4,87.4,87.4,2
20091201|2009-03-31 05:30,31,87.3,87.3,87.3,87.3,1
20091201|2009-03-31 07:30,31,87.4,87.4,87.4,87.4,7
20091201|2009-03-31 08:00,31,87.45,87.45,87.45,87.45,2
20091201|2009-03-31 08:30,31,87.45,87.45,87.45,87.45,5
20091201|2009-03-31 09:00,31,87.45,87.75,87.4,87.6,24
20091201|2009-03-31 09:30,31,87.6,87.8,87.6,87.775,16
20091201|2009-03-31 10:00,31,87.7,87.725,87.7,87.725,3
20091201|2009-03-31 10:30,31,87.7,87.725,87.7,87.725,4
20091201|2009-03-31 11:00,31,87.95,88.025,87.85,87.85,6
20091201|2009-03-31 11:30,31,87.85,87.95,87.85,87.95,4
20091201|2009-03-31 12:00,31,87.875,88.025,87.875,87.975,8
20091201|2009-03-31 12:30,31,88.025,88.35,88.025,88.35,17
20091201|2009-03-31 13:00,31,88.325,88.325,88.2,88.2,24
20091201|2009-03-31 15:00,31,88.05,88.05,88.05,88.05,4
20091201|2009-03-31 20:30,1,88.25,88.25,88.25,88.25,2
20091201|2009-04-01 05:30,1,88.275,88.275,88.275,88.275,4
20091201|2009-04-01 06:00,1,88.275,88.275,88.275,88.275,1
20091201|2009-04-01 06:30,1,88.35,88.35,88.35,88.35,2
20091201|2009-04-01 08:30,1,88.1,88.1,88.1,88.1,1
20091201|2009-04-01 09:00,1,88.325,88.45,88.3,88.45,4
20091201|2009-04-01 09:30,1,88.35,88.35,88.05,88.05,14
20091201|2009-04-01 10:00,1,87.975,88,87.975,88,6
20091201|2009-04-01 11:00,1,88.1,88.1,88.075,88.075,5
20091201|2009-04-01 11:30,1,88.075,88.15,88.075,88.15,8
20091201|2009-04-01 12:30,1,88.1,88.1,88.1,88.1,1
20091201|2009-04-02 05:30,2,88.25,88.25,88.25,88.25,8
20091201|2009-04-02 06:30,2,89,89,89,89,4
20091201|2009-04-02 07:30,2,88.75,88.75,88.75,88.75,1
20091201|2009-04-02 08:30,2,88.875,89.075,88.875,89.075,10
20091201|2009-04-02 09:00,2,89.025,89.5,89.025,89.35,32
20091201|2009-04-02 09:30,2,89.5,89.6,89.4,89.6,27
20091201|2009-04-02 10:00,2,89.5,89.5,89.4,89.4,28
20091201|2009-04-02 10:30,2,89.525,89.6,89.35,89.5,22
20091201|2009-04-02 11:00,2,89.525,89.6,89.4,89.6,6
20091201|2009-04-02 11:30,2,89.725,89.725,89.725,89.725,1
20091201|2009-04-02 12:00,2,89.425,89.5,89.4,89.5,9
20091201|2009-04-02 12:30,2,89.225,89.5,89.225,89.5,8
20091201|2009-04-02 13:30,2,89.375,89.5,89.375,89.5,3
20091201|2009-04-03 07:30,3,89.8,89.8,89.8,89.8,1
20091201|2009-04-03 09:00,3,89.7,89.9,89.7,89.9,17
20091201|2009-04-03 09:30,3,89.7,89.7,89.6,89.65,15
20091201|2009-04-03 10:00,3,89.675,89.675,89.65,89.65,2
20091201|2009-04-03 10:30,3,89.675,89.725,89.55,89.55,23
20091201|2009-04-03 11:00,3,89.55,89.95,89.55,89.875,17
20091201|2009-04-03 11:30,3,89.85,89.875,89.775,89.775,11
20091201|2009-04-03 12:00,3,89.7,89.75,89.65,89.75,10
20091201|2009-04-03 12:30,3,89.825,90,89.7,89.925,49
20091201|2009-04-03 13:00,3,90.05,90.1,89.85,89.9,8
20091201|2009-04-06 09:00,6,89.925,90.075,89.875,90.025,27
20091201|2009-04-06 09:30,6,89.975,90.15,89.95,90,34
20091201|2009-04-06 10:00,6,90.025,90.325,90.025,90.325,18
20091201|2009-04-06 10:30,6,90.35,90.35,90.15,90.15,10
20091201|2009-04-06 11:00,6,90.2,90.2,90.025,90.05,6
20091201|2009-04-06 11:30,6,90,90.2,90,90.175,9
20091201|2009-04-06 12:00,6,90.05,90.05,90.05,90.05,2
20091201|2009-04-06 12:30,6,90.175,90.35,90.175,90.35,48
20091201|2009-04-06 13:00,6,90.275,90.275,90.125,90.15,84
20091201|2009-04-06 13:30,6,90.125,90.125,90,90,9
20091201|2009-04-06 14:30,6,90.2,90.2,90.2,90.2,5
20091201|2009-04-07 04:00,7,90.2,90.2,90.2,90.2,20
20091201|2009-04-07 05:30,7,90.125,90.125,90.125,90.125,2
20091201|2009-04-07 06:00,7,90.125,90.125,90.1,90.1,3
20091201|2009-04-07 06:30,7,90.15,90.15,90.125,90.125,37
20091201|2009-04-07 07:00,7,90.125,90.125,90.125,90.125,11
20091201|2009-04-07 08:00,7,90.225,90.225,90.225,90.225,4
20091201|2009-04-07 08:30,7,90.125,90.125,89.925,89.925,5
20091201|2009-04-07 09:00,7,89.9,90.275,89.9,90.275,53
20091201|2009-04-07 09:30,7,90.25,90.275,90.15,90.2,6
20091201|2009-04-07 10:00,7,90.15,90.275,90.15,90.275,52
20091201|2009-04-07 10:30,7,90.25,90.275,90.25,90.275,8
20091201|2009-04-07 11:00,7,90.175,90.325,90.175,90.325,3
20091201|2009-04-07 11:30,7,90.25,90.35,90.25,90.275,12
20091201|2009-04-07 12:00,7,90.35,90.35,90.3,90.3,4
20091201|2009-04-07 12:30,7,90.25,90.25,90.075,90.075,20
20091201|2009-04-07 19:00,8,90,90,90,90,5
20091201|2009-04-08 07:30,8,90,90,90,90,1
20091201|2009-04-08 08:30,8,90.1,90.1,90.1,90.1,2
20091201|2009-04-08 09:00,8,90,90.3,90,90.225,112
20091201|2009-04-08 09:30,8,90.2,90.3,90.2,90.3,42
20091201|2009-04-08 10:00,8,90.4,90.55,90.4,90.55,39
20091201|2009-04-08 10:30,8,90.55,90.6,90.55,90.6,26
20091201|2009-04-08 11:00,8,90.35,90.4,90.35,90.35,16
20091201|2009-04-08 12:30,8,90.35,90.35,90.35,90.35,13
20091201|2009-04-08 13:00,8,90.325,90.35,90.275,90.3,19
20091201|2009-04-08 14:00,8,90.35,90.35,90.35,90.35,1
20091201|2009-04-08 14:30,8,90.35,90.35,90.35,90.35,1
20091201|2009-04-08 15:00,8,90.5,90.5,90.475,90.475,5
20091201|2009-04-08 17:00,9,90.8,90.8,90.8,90.8,1
20091201|2009-04-08 17:30,9,90.9,90.975,90.9,90.975,7
20091201|2009-04-08 18:00,9,90.95,90.95,90.95,90.95,2
20091201|2009-04-08 20:00,9,90.95,90.95,90.95,90.95,2
20091201|2009-04-08 20:30,9,90.95,90.95,90.95,90.95,2
20091201|2009-04-08 21:00,9,90.95,90.95,90.95,90.95,2
20091201|2009-04-09 07:00,9,91,91,91,91,12
20091201|2009-04-09 07:30,9,90.9,91.175,90.9,91.175,9
20091201|2009-04-09 08:30,9,91.15,91.15,91,91,17
20091201|2009-04-09 09:00,9,91.15,91.2,90.95,91.025,47
20091201|2009-04-09 09:30,9,91.025,91.075,90.9,90.95,25
20091201|2009-04-09 10:00,9,90.95,90.95,90.9,90.9,9
20091201|2009-04-09 10:30,9,90.9,90.9,90.9,90.9,11
20091201|2009-04-09 11:00,9,90.875,91,90.85,90.925,15
20091201|2009-04-09 11:30,9,90.9,90.9,90.9,90.9,2
20091201|2009-04-09 12:00,9,90.8,90.9,90.8,90.9,30
20091201|2009-04-09 12:30,9,90.825,90.875,90.725,90.725,7
20091201|2009-04-09 13:00,9,90.8,90.85,90.8,90.85,12
20091201|2009-04-09 13:30,9,90.8,90.8,90.8,90.8,11
20091201|2009-04-09 14:00,9,90.8,90.85,90.8,90.85,6
20091201|2009-04-09 14:30,9,90.85,90.85,90.6,90.6,22
20091201|2009-04-09 15:00,9,90.575,90.575,90.575,90.575,6
20091201|2009-04-13 09:00,13,90.425,90.425,90.4,90.4,2
20091201|2009-04-13 09:30,13,90.4,90.575,90.3,90.425,13
20091201|2009-04-13 10:00,13,90.4,90.4,90.25,90.375,62
20091201|2009-04-13 10:30,13,90.4,90.45,90.4,90.45,22
20091201|2009-04-13 11:00,13,90.45,90.5,90.45,90.5,3
20091201|2009-04-13 11:30,13,90.5,90.5,90.5,90.5,7
20091201|2009-04-13 12:00,13,90.5,90.625,90.5,90.625,5
20091201|2009-04-13 12:30,13,90.65,90.85,90.65,90.85,52
20091201|2009-04-13 13:00,13,90.7,90.7,90.7,90.7,43
20091201|2009-04-13 13:30,13,90.85,90.85,90.85,90.85,2
20091201|2009-04-13 14:00,13,90.9,90.9,90.9,90.9,1
20091201|2009-04-13 15:00,13,90.875,90.9,90.875,90.9,4
20091201|2009-04-14 05:30,14,90.7,90.7,90.7,90.7,1
20091201|2009-04-14 09:00,14,90.475,90.6,90.425,90.425,33
20091201|2009-04-14 09:30,14,90.45,90.6,90.45,90.55,47
20091201|2009-04-14 10:00,14,90.475,90.5,90.475,90.5,8
20091201|2009-04-14 10:30,14,90.525,90.525,90.4,90.4,5
20091201|2009-04-14 11:00,14,90.475,90.475,90.4,90.45,12
20091201|2009-04-14 11:30,14,90.4,90.4,90.25,90.25,18
20091201|2009-04-14 12:30,14,90,90.075,89.9,89.9,4
20091201|2009-04-14 13:00,14,89.8,89.8,89.8,89.8,2
20091201|2009-04-14 13:30,14,89.8,89.8,89.8,89.8,5
20091201|2009-04-14 14:00,14,89.975,89.975,89.975,89.975,1
20091201|2009-04-14 15:00,14,89.9,89.9,89.9,89.9,1
20091201|2009-04-14 20:00,15,90.3,90.325,90.3,90.325,4
20091201|2009-04-15 07:30,15,90.15,90.15,90.15,90.15,1
20091201|2009-04-15 08:30,15,90.35,90.35,90.35,90.35,8
20091201|2009-04-15 09:00,15,90.425,90.425,90.3,90.35,6
20091201|2009-04-15 09:30,15,90.25,90.275,90.25,90.25,20
20091201|2009-04-15 10:00,15,90.15,90.25,90.15,90.25,6
20091201|2009-04-15 10:30,15,90.225,90.225,90.225,90.225,1
20091201|2009-04-15 11:00,15,90.5,90.55,90.4,90.55,5
20091201|2009-04-15 11:30,15,90.525,90.55,90.525,90.55,4
20091201|2009-04-15 12:00,15,90.625,90.625,90.575,90.575,4
20091201|2009-04-15 12:30,15,90.65,90.65,90.475,90.475,4
20091201|2009-04-15 13:00,15,90.6,90.6,90.6,90.6,1
20091201|2009-04-15 13:30,15,90.675,90.8,90.675,90.8,12
20091201|2009-04-15 14:30,15,90.95,90.95,90.95,90.95,1
20091201|2009-04-15 15:00,15,90.875,91,90.875,91,35
20091201|2009-04-16 08:00,16,90.95,90.95,90.725,90.725,4
20091201|2009-04-16 08:30,16,90.95,90.95,90.95,90.95,1
20091201|2009-04-16 09:30,16,91.05,91.225,91.05,91.15,11
20091201|2009-04-16 10:00,16,91,91,91,91,2
20091201|2009-04-16 10:30,16,90.75,90.85,90.75,90.85,3
20091201|2009-04-16 11:00,16,90.825,90.925,90.5,90.5,17
20091201|2009-04-16 11:30,16,90.55,90.55,90.55,90.55,3
20091201|2009-04-16 12:00,16,90.525,90.525,90.525,90.525,1
20091201|2009-04-16 13:00,16,90.7,90.7,90.7,90.7,4
20091201|2009-04-16 13:30,16,90.75,90.85,90.75,90.85,13
20091201|2009-04-16 18:30,17,90.775,90.775,90.775,90.775,2
20091201|2009-04-16 22:30,17,90.85,90.85,90.85,90.85,5
20091201|2009-04-17 07:00,17,90.8,90.8,90.8,90.8,1
20091201|2009-04-17 07:30,17,90.6,90.6,90.6,90.6,5
20091201|2009-04-17 08:00,17,90.75,90.75,90.75,90.75,5
20091201|2009-04-17 09:00,17,90.325,90.475,90.325,90.4,18
20091201|2009-04-17 09:30,17,90.35,90.475,90.35,90.45,11
20091201|2009-04-17 10:00,17,90.425,90.425,90.425,90.425,1
20091201|2009-04-17 10:30,17,90.35,90.35,90.3,90.3,6
20091201|2009-04-17 11:00,17,90.65,90.675,90.65,90.675,5
20091201|2009-04-17 11:30,17,90.575,90.6,90.575,90.6,2
20091201|2009-04-17 12:30,17,90.7,90.7,90.425,90.5,17
20091201|2009-04-17 13:00,17,90.45,90.45,90.45,90.45,7
20091201|2009-04-17 13:30,17,90.4,90.4,90.4,90.4,1
20091201|2009-04-20 09:00,20,89.925,89.925,89.25,89.25,20
20091201|2009-04-20 09:30,20,89.375,89.375,88.75,88.75,18
20091201|2009-04-20 10:00,20,88.95,88.95,88.9,88.9,7
20091201|2009-04-20 10:30,20,89.15,89.175,89.125,89.175,4
20091201|2009-04-20 11:00,20,89.025,89.175,89.025,89.175,5
20091201|2009-04-20 11:30,20,89.2,89.2,89.1,89.1,4
20091201|2009-04-20 12:00,20,89.025,89.025,89,89,7
20091201|2009-04-20 12:30,20,88.95,89.075,88.95,89.075,4
20091201|2009-04-20 13:00,20,88.975,88.975,88.975,88.975,5
20091201|2009-04-20 21:00,21,89.3,89.3,89.3,89.3,3
20091201|2009-04-20 22:30,21,89.425,89.425,89.425,89.425,1
20091201|2009-04-21 08:30,21,89.3,89.3,89.3,89.3,1
20091201|2009-04-21 09:00,21,89.275,89.45,89.25,89.45,28
20091201|2009-04-21 09:30,21,89.5,89.65,89.475,89.5,16
20091201|2009-04-21 10:30,21,89.625,89.7,89.625,89.7,2
20091201|2009-04-21 11:00,21,89.6,89.6,89.6,89.6,3
20091201|2009-04-21 11:30,21,89.65,89.675,89.65,89.675,2
20091201|2009-04-21 12:00,21,89.625,89.625,89.625,89.625,1
20091201|2009-04-21 12:30,21,89.55,89.55,89.55,89.55,2
20091201|2009-04-21 13:00,21,89.6,89.7,89.6,89.7,4
20091201|2009-04-21 13:30,21,89.7,89.7,89.7,89.7,1
20091201|2009-04-21 17:00,22,89.675,89.675,89.675,89.675,2
20091201|2009-04-22 05:00,22,89.875,89.875,89.875,89.875,3
20091201|2009-04-22 05:30,22,89.875,89.875,89.875,89.875,2
20091201|2009-04-22 07:30,22,89.8,89.8,89.8,89.8,2
20091201|2009-04-22 08:00,22,89.525,89.525,89.525,89.525,2
20091201|2009-04-22 08:30,22,89.475,89.65,89.475,89.65,2
20091201|2009-04-22 09:00,22,89.6,89.625,89.6,89.625,2
20091201|2009-04-22 09:30,22,89.55,89.6,89.4,89.55,55
20091201|2009-04-22 10:00,22,89.5,89.575,89.425,89.525,18
20091201|2009-04-22 10:30,22,89.525,89.7,89.475,89.675,10
20091201|2009-04-22 11:00,22,89.8,89.85,89.8,89.85,19
20091201|2009-04-22 11:30,22,89.7,89.7,89.675,89.675,2
20091201|2009-04-22 12:00,22,89.6,89.625,89.6,89.6,9
20091201|2009-04-22 12:30,22,89.625,89.675,89.625,89.675,6
20091201|2009-04-22 13:00,22,89.55,89.55,89.425,89.5,8
20091201|2009-04-22 14:00,22,89.65,89.65,89.65,89.65,2
20091201|2009-04-22 15:00,22,89.4,89.4,89.35,89.35,5
20091201|2009-04-22 15:30,22,89.35,89.35,89.3,89.3,2
20091201|2009-04-22 20:30,23,89.2,89.2,89.2,89.2,1
20091201|2009-04-22 21:00,23,89.2,89.2,89.2,89.2,2
20091201|2009-04-23 04:30,23,89.3,89.3,89.3,89.3,1
20091201|2009-04-23 06:00,23,89.3,89.425,89.3,89.425,6
20091201|2009-04-23 06:30,23,89.425,89.475,89.425,89.475,2
20091201|2009-04-23 08:30,23,89.475,89.475,89.475,89.475,2
20091201|2009-04-23 09:00,23,89.375,89.9,89.325,89.7,52
20091201|2009-04-23 09:30,23,89.8,89.9,89.7,89.9,10
20091201|2009-04-23 10:00,23,89.9,90.05,89.6,89.675,34
20091201|2009-04-23 10:30,23,89.825,89.85,89.75,89.775,12
20091201|2009-04-23 11:00,23,89.6,89.6,89.575,89.6,18
20091201|2009-04-23 11:30,23,89.55,89.65,89.525,89.65,9
20091201|2009-04-23 12:00,23,89.5,89.625,89.3,89.625,24
20091201|2009-04-23 12:30,23,89.525,89.625,89.525,89.6,13
20091201|2009-04-23 13:00,23,89.625,89.7,89.55,89.7,42
20091201|2009-04-23 13:30,23,89.65,89.65,89.475,89.475,22
20091201|2009-04-23 15:30,23,89.7,89.75,89.7,89.75,2
20091201|2009-04-23 17:00,24,89.025,89.025,89.025,89.025,1
20091201|2009-04-24 01:30,24,89.5,89.5,89.35,89.35,2
20091201|2009-04-24 02:00,24,89.55,89.55,89.55,89.55,1
20091201|2009-04-24 07:30,24,89.6,89.675,89.6,89.675,8
20091201|2009-04-24 08:30,24,89.75,89.75,89.65,89.75,6
20091201|2009-04-24 09:00,24,89.6,89.7,89.4,89.625,63
20091201|2009-04-24 09:30,24,89.625,89.8,89.6,89.75,25
20091201|2009-04-24 10:00,24,89.7,89.8,89.45,89.45,53
20091201|2009-04-24 10:30,24,89.4,89.675,89.125,89.275,67
20091201|2009-04-24 11:00,24,89.225,89.225,88.95,89.125,9
20091201|2009-04-24 11:30,24,89.15,89.425,89.15,89.4,46
20091201|2009-04-24 12:00,24,89.275,89.3,89.2,89.275,4
20091201|2009-04-24 12:30,24,89.1,89.2,89.1,89.2,7
20091201|2009-04-24 13:30,24,89.05,89.05,89.05,89.05,1
20091201|2009-04-27 09:00,27,88.75,88.75,88.05,88.4,132
20091201|2009-04-27 09:30,27,88.5,89.25,88.5,88.875,51
20091201|2009-04-27 10:00,27,88.95,89.1,88.8,88.8,15
20091201|2009-04-27 11:00,27,89,89,88.925,88.925,10
20091201|2009-04-27 11:30,27,88.925,88.925,88.5,88.5,10
20091201|2009-04-27 12:00,27,88.6,88.6,88.5,88.5,16
20091201|2009-04-27 12:30,27,88.45,88.6,88.25,88.25,19
20091201|2009-04-27 13:00,27,88.325,88.4,88.075,88.25,15
20091201|2009-04-27 13:30,27,88.25,88.25,88.25,88.25,1
20091201|2009-04-27 18:30,28,88.5,88.5,88.5,88.5,1
20091201|2009-04-28 08:00,28,88.25,88.25,88.25,88.25,1
20091201|2009-04-28 08:30,28,88.25,88.325,88,88.25,12
20091201|2009-04-28 09:00,28,88.45,88.7,88.4,88.55,39
20091201|2009-04-28 09:30,28,88.5,88.575,88.4,88.575,11
20091201|2009-04-28 10:00,28,88.475,88.475,88.075,88.25,29
20091201|2009-04-28 10:30,28,88.25,88.3,88.175,88.2,22
20091201|2009-04-28 11:00,28,88.1,88.275,88.1,88.2,12
20091201|2009-04-28 11:30,28,88.225,88.425,88.2,88.425,14
20091201|2009-04-28 12:00,28,88.15,88.35,88.15,88.35,21
20091201|2009-04-28 12:30,28,88.05,88.3,88,88.3,9
20091201|2009-04-28 13:00,28,88.1,88.125,88.1,88.125,3
20091201|2009-04-28 13:30,28,88.15,88.15,88.15,88.15,1
20091201|2009-04-28 21:00,29,88.2,88.2,88.2,88.2,2
20091201|2009-04-29 05:00,29,88.15,88.15,88.15,88.15,2
20091201|2009-04-29 05:30,29,88.15,88.225,88.15,88.225,3
20091201|2009-04-29 07:00,29,88.35,88.35,88.35,88.35,1
20091201|2009-04-29 08:00,29,88.35,88.4,88.35,88.4,16
20091201|2009-04-29 08:30,29,88.4,88.4,88.4,88.4,2
20091201|2009-04-29 09:00,29,88.4,88.8,88.4,88.7,34
20091201|2009-04-29 09:30,29,88.7,88.725,88.525,88.7,26
20091201|2009-04-29 10:00,29,88.75,88.75,88.575,88.725,49
20091201|2009-04-29 10:30,29,88.75,88.8,88.7,88.75,38
20091201|2009-04-29 11:00,29,88.825,89,88.825,88.95,67
20091201|2009-04-29 12:00,29,88.875,89.025,88.875,88.95,13
20091201|2009-04-29 12:30,29,88.95,88.95,88.95,88.95,1
20091201|2009-04-29 13:00,29,89.1,89.25,89.1,89.25,68
20091201|2009-04-29 13:30,29,89.25,89.25,89.25,89.25,1
20091201|2009-04-29 15:30,29,89.1,89.1,89.025,89.025,8
20091201|2009-04-30 09:00,30,89.2,89.25,88.725,88.725,57
20091201|2009-04-30 09:30,30,88.775,88.9,88.45,88.6,67
20091201|2009-04-30 10:00,30,88.65,88.7,88.45,88.7,34
20091201|2009-04-30 10:30,30,88.5,88.5,88.475,88.475,19
20091201|2009-04-30 11:00,30,88.3,88.6,88.3,88.6,7
20091201|2009-04-30 11:30,30,88.575,88.6,88.575,88.6,7
20091201|2009-04-30 12:00,30,88.375,88.5,88.375,88.5,3
20091201|2009-04-30 12:30,30,88.5,88.6,88.5,88.6,10
20091201|2009-04-30 13:00,30,88.5,88.5,88.5,88.5,1
20091201|2009-04-30 13:30,30,88.5,88.5,88.5,88.5,1
20091201|2009-04-30 15:00,30,88.425,88.425,88.375,88.375,4
20091201|2009-04-30 15:30,30,88.25,88.25,88.25,88.25,6
20091201|2009-05-01 07:30,1,88.5,88.5,88.5,88.5,1
20091201|2009-05-01 09:00,1,88.5,88.65,88.5,88.55,28
20091201|2009-05-01 09:30,1,88.55,88.625,88.525,88.6,14
20091201|2009-05-01 10:00,1,88.775,88.8,88.7,88.725,8
20091201|2009-05-01 10:30,1,88.725,88.825,88.65,88.775,42
20091201|2009-05-01 11:00,1,88.7,88.925,88.675,88.925,30
20091201|2009-05-01 11:30,1,88.75,88.8,88.75,88.75,47
20091201|2009-05-01 12:00,1,88.725,88.8,88.725,88.75,23
20091201|2009-05-01 12:30,1,88.6,88.65,88.375,88.65,15
20091201|2009-05-01 13:00,1,88.6,88.7,88.525,88.65,17
20091201|2009-05-04 09:00,4,88.525,88.75,88.3,88.65,80
20091201|2009-05-04 09:30,4,88.6,88.8,88.6,88.75,46
20091201|2009-05-04 10:00,4,88.75,89.025,88.75,88.9,31
20091201|2009-05-04 10:30,4,88.9,88.9,88.75,88.75,7
20091201|2009-05-04 11:00,4,88.75,88.75,88.65,88.7,9
20091201|2009-05-04 11:30,4,88.7,88.85,88.7,88.75,16
20091201|2009-05-04 12:00,4,88.75,88.75,88.7,88.75,15
20091201|2009-05-04 12:30,4,88.7,88.75,88.6,88.75,43
20091201|2009-05-04 13:00,4,88.75,88.75,88.75,88.75,5
20091201|2009-05-04 13:30,4,88.725,88.8,88.7,88.8,16
20091201|2009-05-04 14:00,4,88.8,88.825,88.725,88.725,23
20091201|2009-05-04 21:30,5,88.85,88.85,88.85,88.85,1
20091201|2009-05-04 22:00,5,88.825,88.875,88.825,88.875,8
20091201|2009-05-05 05:30,5,88.8,88.8,88.8,88.8,1
20091201|2009-05-05 08:00,5,88.975,89,88.975,89,9
20091201|2009-05-05 09:00,5,89,89.125,88.925,89.1,32
20091201|2009-05-05 09:30,5,89.025,89.125,88.925,89.075,24
20091201|2009-05-05 10:00,5,89.05,89.15,89.05,89.1,37
20091201|2009-05-05 10:30,5,89.15,89.15,89.1,89.1,23
20091201|2009-05-05 11:00,5,89.075,89.1,89.075,89.075,18
20091201|2009-05-05 11:30,5,89.075,89.1,89.075,89.1,9
20091201|2009-05-05 12:00,5,89.075,89.075,89.025,89.05,16
20091201|2009-05-05 12:30,5,89.1,89.1,89.1,89.1,1
20091201|2009-05-05 13:00,5,88.975,89.025,88.925,88.925,67
20091201|2009-05-05 13:30,5,88.925,88.925,88.925,88.925,1
20091201|2009-05-05 15:30,5,89.15,89.15,89.15,89.15,1
20091201|2009-05-06 07:00,6,89.05,89.05,89.05,89.05,1
20091201|2009-05-06 07:30,6,89.05,89.25,89.05,89.25,32
20091201|2009-05-06 08:00,6,89.25,89.25,89.25,89.25,34
20091201|2009-05-06 08:30,6,89.375,89.4,89.25,89.4,14
20091201|2009-05-06 09:00,6,89.5,89.5,89.1,89.5,84
20091201|2009-05-06 09:30,6,89.5,89.5,89.4,89.4,6
20091201|2009-05-06 10:00,6,89.4,89.425,89.325,89.325,43
20091201|2009-05-06 10:30,6,89.275,89.325,89.2,89.25,38
20091201|2009-05-06 11:00,6,89.3,89.3,89.3,89.3,15
20091201|2009-05-06 11:30,6,89.175,89.2,88.975,89.1,34
20091201|2009-05-06 12:00,6,89.05,89.05,88.775,88.925,24
20091201|2009-05-06 12:30,6,88.9,88.925,88.9,88.9,8
20091201|2009-05-06 13:00,6,88.9,88.975,88.9,88.975,22
20091201|2009-05-06 13:30,6,88.975,88.975,88.975,88.975,1
20091201|2009-05-06 14:00,6,88.925,88.925,88.925,88.925,2
20091201|2009-05-06 15:00,6,88.9,88.95,88.9,88.95,5
20091201|2009-05-06 15:30,6,88.95,88.95,88.95,88.95,1
20091201|2009-05-07 03:30,7,88.95,88.95,88.95,88.95,2
20091201|2009-05-07 04:30,7,88.95,88.95,88.95,88.95,4
20091201|2009-05-07 06:00,7,89.05,89.05,89.05,89.05,4
20091201|2009-05-07 08:30,7,89.075,89.125,89.075,89.125,2
20091201|2009-05-07 09:00,7,89.075,89.15,88.45,88.45,85
20091201|2009-05-07 09:30,7,88.45,88.55,88.25,88.55,62
20091201|2009-05-07 10:00,7,88.5,88.575,88.4,88.45,54
20091201|2009-05-07 10:30,7,88.475,88.525,88.4,88.4,76
20091201|2009-05-07 11:00,7,88.5,88.525,88.3,88.3,26
20091201|2009-05-07 11:30,7,88.25,88.675,88.25,88.675,29
20091201|2009-05-07 12:00,7,88.625,88.875,88.525,88.875,8
20091201|2009-05-07 12:30,7,89.075,89.075,88.65,89,26
20091201|2009-05-07 13:00,7,89.025,89.1,88.825,88.825,26
20091201|2009-05-07 13:30,7,89,89.05,89,89,3
20091201|2009-05-07 14:00,7,89,89.05,89,89.05,7
20091201|2009-05-07 17:00,8,89.25,89.25,89.25,89.25,1
20091201|2009-05-07 17:30,8,89,89,89,89,1
20091201|2009-05-07 23:00,8,89.225,89.225,89.225,89.225,2
20091201|2009-05-08 05:30,8,89.25,89.25,89.25,89.25,9
20091201|2009-05-08 07:00,8,89.4,89.4,89.4,89.4,2
20091201|2009-05-08 07:30,8,89.4,89.5,89.4,89.5,3
20091201|2009-05-08 08:00,8,89.5,89.5,89.5,89.5,11
20091201|2009-05-08 08:30,8,89.55,89.55,89.525,89.525,2
20091201|2009-05-08 09:00,8,89.6,89.825,89.5,89.55,51
20091201|2009-05-08 09:30,8,89.55,89.65,89.475,89.525,24
20091201|2009-05-08 10:00,8,89.65,89.85,89.6,89.85,14
20091201|2009-05-08 10:30,8,89.8,89.875,89.675,89.8,17
20091201|2009-05-08 11:00,8,89.95,90,89.9,90,49
20091201|2009-05-08 11:30,8,89.9,90,89.875,90,14
20091201|2009-05-08 12:00,8,90.05,90.05,89.9,89.9,24
20091201|2009-05-08 12:30,8,89.8,90.05,89.775,90.05,47
20091201|2009-05-08 13:00,8,90,90.15,90,90.05,23
20091201|2009-05-11 09:00,11,89.8,89.975,89.725,89.975,35
20091201|2009-05-11 09:30,11,89.95,90.25,89.9,90.15,45
20091201|2009-05-11 10:00,11,90.2,90.55,90.175,90.55,37
20091201|2009-05-11 10:30,11,90.6,90.6,90.5,90.5,32
20091201|2009-05-11 11:00,11,90.45,90.55,90.425,90.525,7
20091201|2009-05-11 11:30,11,90.5,90.5,90.45,90.45,21
20091201|2009-05-11 12:00,11,90.5,90.6,90.5,90.6,6
20091201|2009-05-11 12:30,11,90.65,90.85,90.625,90.775,109
20091201|2009-05-11 13:00,11,90.775,90.8,90.725,90.75,22
20091201|2009-05-11 13:30,11,90.775,90.8,90.775,90.8,6
20091201|2009-05-11 14:00,11,90.7,90.7,90.7,90.7,5
20091201|2009-05-11 14:30,11,90.775,90.775,90.775,90.775,2
20091201|2009-05-11 15:30,11,90.775,90.775,90.65,90.65,3
20091201|2009-05-12 07:00,12,91,91,91,91,17
20091201|2009-05-12 07:30,12,91,91.15,91,91.15,19
20091201|2009-05-12 08:00,12,91,91.2,91,91.1,13
20091201|2009-05-12 08:30,12,91.075,91.1,91.025,91.05,31
20091201|2009-05-12 09:00,12,91.1,91.325,91,91.25,120
20091201|2009-05-12 09:30,12,91.225,91.275,90.9,90.9,43
20091201|2009-05-12 10:00,12,90.9,90.925,90.8,90.85,52
20091201|2009-05-12 10:30,12,90.825,90.825,90.6,90.75,18
20091201|2009-05-12 11:00,12,90.7,90.7,90.65,90.7,20
20091201|2009-05-12 11:30,12,90.65,90.7,90.65,90.7,2
20091201|2009-05-12 12:00,12,90.6,90.85,90.6,90.85,15
20091201|2009-05-12 12:30,12,90.85,90.875,90.725,90.75,31
20091201|2009-05-12 13:00,12,90.825,90.9,90.775,90.875,18
20091201|2009-05-12 13:30,12,90.9,90.9,90.9,90.9,1
20091201|2009-05-12 14:00,12,91,91,91,91,10
20091201|2009-05-12 14:30,12,90.9,90.9,90.9,90.9,2
20091201|2009-05-12 18:00,13,91,91,91,91,5
20091201|2009-05-12 18:30,13,91,91,91,91,11
20091201|2009-05-12 21:30,13,90.9,90.9,90.7,90.8,41
20091201|2009-05-13 08:00,13,90.7,90.7,90.7,90.7,4
20091201|2009-05-13 08:30,13,90.75,90.75,90.6,90.6,12
20091201|2009-05-13 09:00,13,90.4,90.625,90.2,90.55,98
20091201|2009-05-13 09:30,13,90.575,90.675,90.525,90.65,23
20091201|2009-05-13 10:00,13,90.8,90.9,90.675,90.9,45
20091201|2009-05-13 10:30,13,90.85,90.875,90.825,90.875,4
20091201|2009-05-13 11:00,13,90.875,91.05,90.85,91,109
20091201|2009-05-13 11:30,13,90.95,91,90.8,90.8,22
20091201|2009-05-13 12:00,13,90.625,90.625,90.625,90.625,1
20091201|2009-05-13 12:30,13,90.6,90.75,90.5,90.75,121
20091201|2009-05-13 13:00,13,90.725,90.725,90.6,90.6,50
20091201|2009-05-13 13:30,13,90.6,90.6,90.6,90.6,1
20091201|2009-05-13 15:00,13,90.725,90.725,90.725,90.725,10
20091201|2009-05-14 08:00,14,90.625,90.825,90.6,90.825,8
20091201|2009-05-14 08:30,14,90.85,90.95,90.85,90.95,8
20091201|2009-05-14 09:00,14,90.95,91.05,90.9,90.95,17
20091201|2009-05-14 09:30,14,90.975,90.975,90.8,90.85,26
20091201|2009-05-14 10:00,14,91,91,90.925,91,14
20091201|2009-05-14 10:30,14,91,91.05,90.875,91.05,15
20091201|2009-05-14 11:00,14,91,91.1,90.825,90.825,28
20091201|2009-05-14 11:30,14,91.025,91.025,90.825,90.825,9
20091201|2009-05-14 12:00,14,90.625,90.925,90.625,90.825,11
20091201|2009-05-14 12:30,14,90.9,90.95,90.8,90.8,23
20091201|2009-05-14 13:00,14,90.95,91,90.875,90.875,16
20091201|2009-05-14 13:30,14,90.875,90.875,90.875,90.875,5
20091201|2009-05-14 14:00,14,91,91,91,91,5
20091201|2009-05-14 14:30,14,90.9,90.9,90.9,90.9,6
20091201|2009-05-15 06:00,15,91,91,91,91,6
20091201|2009-05-15 07:00,15,91,91,90.9,90.9,6
20091201|2009-05-15 07:30,15,91,91,91,91,9
20091201|2009-05-15 08:30,15,91.2,91.2,91.1,91.15,42
20091201|2009-05-15 09:00,15,91.15,91.2,91.05,91.1,38
20091201|2009-05-15 09:30,15,91,91.05,90.95,90.975,50
20091201|2009-05-15 10:00,15,90.875,90.875,90.7,90.7,46
20091201|2009-05-15 10:30,15,90.7,90.75,90.625,90.675,78
20091201|2009-05-15 11:00,15,90.625,90.625,90.225,90.35,24
20091201|2009-05-15 11:30,15,90.475,90.525,90.3,90.3,18
20091201|2009-05-15 12:00,15,90.375,90.475,90.225,90.45,15
20091201|2009-05-15 12:30,15,90.45,90.7,90.425,90.525,48
20091201|2009-05-15 13:00,15,90.625,90.65,90.475,90.475,22
20091201|2009-05-15 13:30,15,90.45,90.45,90.35,90.35,11
20091201|2009-05-18 09:00,18,90.525,90.8,90.475,90.8,41
20091201|2009-05-18 09:30,18,90.725,90.8,90.6,90.8,39
20091201|2009-05-18 10:00,18,90.825,90.875,90.75,90.75,17
20091201|2009-05-18 10:30,18,90.825,90.875,90.825,90.875,5
20091201|2009-05-18 11:00,18,90.925,90.95,90.925,90.95,5
20091201|2009-05-18 11:30,18,90.95,91.025,90.9,91.025,39
20091201|2009-05-18 12:00,18,90.95,91.05,90.9,90.925,29
20091201|2009-05-18 12:30,18,90.875,90.925,90.85,90.9,20
20091201|2009-05-18 13:00,18,90.925,91,90.925,91,29
20091201|2009-05-18 13:30,18,91,91,91,91,3
20091201|2009-05-18 14:00,18,91,91,90.95,90.95,16
20091201|2009-05-18 15:00,18,90.975,91,90.975,91,6
20091201|2009-05-18 18:00,19,90.8,90.8,90.8,90.8,2
20091201|2009-05-18 19:00,19,90.775,90.775,90.75,90.75,13
20091201|2009-05-18 21:00,19,90.75,90.75,90.75,90.75,1
20091201|2009-05-18 21:30,19,90.75,90.75,90.75,90.75,1
20091201|2009-05-19 05:30,19,91,91,91,91,3
20091201|2009-05-19 06:30,19,91.1,91.1,91.1,91.1,1
20091201|2009-05-19 07:30,19,91,91,91,91,21
20091201|2009-05-19 08:00,19,90.975,91.05,90.975,91.05,6
20091201|2009-05-19 08:30,19,91,91,90.975,90.975,16
20091201|2009-05-19 09:00,19,90.75,90.9,90.7,90.875,48
20091201|2009-05-19 09:30,19,90.975,91.1,90.95,91.025,35
20091201|2009-05-19 10:00,19,91.075,91.1,90.975,91.025,9
20091201|2009-05-19 10:30,19,91.125,91.175,90.95,91,141
20091201|2009-05-19 11:00,19,91.075,91.125,91,91.1,16
20091201|2009-05-19 11:30,19,91.125,91.125,90.8,90.85,80
20091201|2009-05-19 12:00,19,90.8,90.9,90.525,90.9,34
20091201|2009-05-19 12:30,19,90.85,90.95,90.75,90.825,72
20091201|2009-05-19 13:00,19,90.825,90.825,90.75,90.775,25
20091201|2009-05-19 13:30,19,90.775,90.775,90.75,90.75,17
20091201|2009-05-19 14:00,19,90.775,90.775,90.675,90.675,7
20091201|2009-05-19 14:30,19,90.6,90.6,90.6,90.6,7
20091201|2009-05-19 15:00,19,90.65,90.65,90.65,90.65,2
20091201|2009-05-19 19:30,20,90.55,90.55,90.5,90.5,8
20091201|2009-05-19 20:00,20,90.7,90.75,90.7,90.75,4
20091201|2009-05-19 22:00,20,90.775,90.775,90.775,90.775,25
20091201|2009-05-20 07:30,20,90.875,91,90.875,91,10
20091201|2009-05-20 08:00,20,91,91,91,91,1
20091201|2009-05-20 08:30,20,91,91.1,90.875,91.1,15
20091201|2009-05-20 09:00,20,91.15,91.15,90.825,90.9,80
20091201|2009-05-20 09:30,20,90.95,91,90.8,90.8,51
20091201|2009-05-20 10:00,20,90.8,90.8,90.65,90.65,64
20091201|2009-05-20 10:30,20,90.625,90.65,90.45,90.5,59
20091201|2009-05-20 11:00,20,90.5,90.55,90.45,90.5,22
20091201|2009-05-20 11:30,20,90.5,90.55,90.5,90.55,25
20091201|2009-05-20 12:00,20,90.5,90.5,90.325,90.5,43
20091201|2009-05-20 12:30,20,90.55,90.75,90.55,90.75,23
20091201|2009-05-20 13:00,20,90.75,90.75,90.625,90.75,24
20091201|2009-05-20 17:00,21,90.5,90.5,90.5,90.5,6
20091201|2009-05-21 07:30,21,90.5,90.5,90.475,90.475,2
20091201|2009-05-21 08:00,21,90.55,90.6,90.5,90.5,7
20091201|2009-05-21 08:30,21,90.4,90.4,90.3,90.4,24
20091201|2009-05-21 09:00,21,90.25,90.275,90.25,90.25,47
20091201|2009-05-21 09:30,21,90.2,90.425,90.15,90.425,54
20091201|2009-05-21 10:00,21,90.4,90.45,90.35,90.35,14
20091201|2009-05-21 10:30,21,90.4,90.425,90.3,90.375,21
20091201|2009-05-21 11:00,21,90.3,90.475,90.3,90.475,13
20091201|2009-05-21 11:30,21,90.45,90.55,90.375,90.55,32
20091201|2009-05-21 12:00,21,90.6,90.75,90.6,90.675,43
20091201|2009-05-21 12:30,21,90.8,90.9,90.6,90.9,61
20091201|2009-05-21 13:00,21,90.925,90.95,90.85,90.85,11
20091201|2009-05-21 13:30,21,90.85,90.85,90.85,90.85,2
20091201|2009-05-21 14:00,21,90.85,90.85,90.85,90.85,4
20091201|2009-05-21 14:30,21,90.925,90.95,90.85,90.95,7
20091201|2009-05-21 15:30,21,90.95,90.95,90.95,90.95,2
20091201|2009-05-21 17:00,22,90.8,90.8,90.75,90.8,19
20091201|2009-05-21 18:30,22,90.95,90.95,90.95,90.95,1
20091201|2009-05-21 20:00,22,91,91,91,91,4
20091201|2009-05-22 05:00,22,91.1,91.1,91.1,91.1,2
20091201|2009-05-22 07:30,22,91.2,91.2,91.2,91.2,1
20091201|2009-05-22 08:00,22,91.25,91.3,91.2,91.2,12
20091201|2009-05-22 08:30,22,91.125,91.125,90.925,91.075,24
20091201|2009-05-22 09:00,22,91,91.15,90.85,91.15,75
20091201|2009-05-22 09:30,22,91.1,91.4,91.075,91.4,62
20091201|2009-05-22 10:00,22,91.35,91.425,91.25,91.4,108
20091201|2009-05-22 10:30,22,91.35,91.425,91.3,91.3,33
20091201|2009-05-22 11:00,22,91.35,91.4,91.175,91.35,59
20091201|2009-05-22 11:30,22,91.225,91.25,90.95,90.95,70
20091201|2009-05-22 12:00,22,91,91.1,90.9,91.1,8
20091201|2009-05-22 12:30,22,91,91.275,90.9,91.175,24
20091201|2009-05-22 13:00,22,91.225,91.25,91.175,91.175,37
20091201|2009-05-22 13:30,22,91.1,91.125,91.05,91.05,19
20091201|2009-05-25 17:00,26,91.05,91.05,91,91,12
20091201|2009-05-26 00:00,26,91.15,91.275,91.15,91.275,2
20091201|2009-05-26 05:00,26,91.025,91.025,91.025,91.025,1
20091201|2009-05-26 06:30,26,91,91,91,91,4
20091201|2009-05-26 07:00,26,90.9,90.9,90.875,90.875,5
20091201|2009-05-26 07:30,26,90.85,90.95,90.85,90.85,22
20091201|2009-05-26 08:00,26,90.85,90.85,90.825,90.825,6
20091201|2009-05-26 08:30,26,90.75,91,90.75,91,22
20091201|2009-05-26 09:00,26,91.125,91.2,90.9,90.9,119
20091201|2009-05-26 09:30,26,90.95,91.1,90.7,91.075,33
20091201|2009-05-26 10:00,26,91.05,91.15,91,91.1,10
20091201|2009-05-26 10:30,26,91.1,91.325,91.1,91.325,46
20091201|2009-05-26 11:00,26,91.35,91.375,91.25,91.3,38
20091201|2009-05-26 11:30,26,91.25,91.35,91.075,91.15,44
20091201|2009-05-26 12:00,26,91.25,91.25,91.15,91.225,19
20091201|2009-05-26 12:30,26,91.15,91.3,91.15,91.3,14
20091201|2009-05-26 13:00,26,91.3,91.4,91.3,91.4,9
20091201|2009-05-26 13:30,26,91.275,91.275,91.25,91.25,6
20091201|2009-05-26 14:00,26,91.25,91.25,91.25,91.25,4
20091201|2009-05-26 14:30,26,91.25,91.25,91.25,91.25,7
20091201|2009-05-26 23:00,27,91.35,91.35,91.35,91.35,15
20091201|2009-05-27 05:00,27,91.5,91.5,91.5,91.5,3
20091201|2009-05-27 05:30,27,91.5,91.5,91.5,91.5,2
20091201|2009-05-27 06:30,27,91.5,91.5,91.5,91.5,3
20091201|2009-05-27 07:00,27,91.45,91.5,91.4,91.5,5
20091201|2009-05-27 07:30,27,91.375,91.375,91.375,91.375,1
20091201|2009-05-27 08:00,27,91.35,91.45,91.35,91.45,4
20091201|2009-05-27 08:30,27,91.475,91.475,91.425,91.425,6
20091201|2009-05-27 09:00,27,91.3,91.3,91,91.075,60
20091201|2009-05-27 09:30,27,91.1,91.125,91.05,91.075,47
20091201|2009-05-27 10:00,27,91.15,91.25,91.1,91.225,39
20091201|2009-05-27 10:30,27,91.225,91.3,91.175,91.175,32
20091201|2009-05-27 11:00,27,91.15,91.275,91.15,91.25,25
20091201|2009-05-27 11:30,27,91.175,91.175,91.125,91.125,5
20091201|2009-05-27 12:00,27,91.25,91.3,91.225,91.25,24
20091201|2009-05-27 12:30,27,91.125,91.2,91.05,91.125,34
20091201|2009-05-27 13:00,27,91.025,91.1,91,91.1,12
20091201|2009-05-27 14:30,27,90.95,90.95,90.95,90.95,1
20091201|2009-05-27 15:00,27,91.025,91.025,91.025,91.025,2
20091201|2009-05-28 05:30,28,91.1,91.1,91.1,91.1,1
20091201|2009-05-28 07:00,28,91.1,91.1,91.1,91.1,2
20091201|2009-05-28 08:00,28,91.05,91.05,91.05,91.05,1
20091201|2009-05-28 08:30,28,91.125,91.15,91.125,91.15,2
20091201|2009-05-28 09:00,28,91.05,91.05,90.775,90.775,31
20091201|2009-05-28 09:30,28,90.725,90.825,90.625,90.75,108
20091201|2009-05-28 10:00,28,90.8,91,90.75,90.9,68
20091201|2009-05-28 10:30,28,90.925,90.975,90.8,90.8,21
20091201|2009-05-28 11:00,28,90.875,90.9,90.35,90.35,129
20091201|2009-05-28 11:30,28,90.375,90.5,90.35,90.4,19
20091201|2009-05-28 12:00,28,90.4,90.525,90.375,90.525,16
20091201|2009-05-28 12:30,28,90.6,90.6,90.4,90.55,64
20091201|2009-05-28 13:00,28,90.475,90.575,90.375,90.5,13
20091201|2009-05-28 15:00,28,90.45,90.45,90.45,90.45,1
20091201|2009-05-28 17:00,29,90.4,90.4,90.4,90.4,2
20091201|2009-05-28 19:30,29,90.4,90.4,90.4,90.4,1
20091201|2009-05-28 20:30,29,90.3,90.3,90.3,90.3,4
20091201|2009-05-29 05:00,29,90.425,90.425,90.425,90.425,2
20091201|2009-05-29 05:30,29,90.45,90.45,90.45,90.45,1
20091201|2009-05-29 07:00,29,90.475,90.475,90.475,90.475,10
20091201|2009-05-29 07:30,29,90.4,90.4,90.4,90.4,1
20091201|2009-05-29 08:00,29,90.475,90.475,90.475,90.475,5
20091201|2009-05-29 08:30,29,90.475,90.5,90.475,90.475,35
20091201|2009-05-29 09:00,29,90.475,90.525,90.25,90.25,138
20091201|2009-05-29 09:30,29,90.25,90.375,90.1,90.3,91
20091201|2009-05-29 10:00,29,90.275,90.275,90,90.025,39
20091201|2009-05-29 10:30,29,90.025,90.125,89.925,90.125,67
20091201|2009-05-29 11:00,29,90.125,90.125,90,90.025,51
20091201|2009-05-29 11:30,29,90.025,90.05,90,90.05,19
20091201|2009-05-29 12:00,29,90.1,90.2,90.05,90.2,64
20091201|2009-05-29 12:30,29,90.175,90.25,90.05,90.05,95
20091201|2009-05-29 13:00,29,90.025,90.15,90,90,26
20091201|2009-05-29 13:30,29,90,90,89.9,89.9,40
20091201|2009-06-01 09:00,1,90.275,90.5,89.975,90.45,142
20091201|2009-06-01 09:30,1,90.475,90.5,90.325,90.4,26
20091201|2009-06-01 10:00,1,90.475,90.5,90.325,90.425,150
20091201|2009-06-01 10:30,1,90.45,90.475,90.275,90.3,116
20091201|2009-06-01 11:00,1,90.3,90.35,89.975,90,108
20091201|2009-06-01 11:30,1,89.9,90.1,89.9,90,53
20091201|2009-06-01 12:00,1,89.9,89.95,89.85,89.85,83
20091201|2009-06-01 12:30,1,89.85,89.9,89.7,89.9,280
20091201|2009-06-01 13:00,1,89.825,89.95,89.8,89.875,11
20091201|2009-06-01 14:00,1,89.85,89.9,89.85,89.9,9
20091201|2009-06-01 14:30,1,89.875,89.875,89.875,89.875,1
20091201|2009-06-01 15:00,1,89.775,89.775,89.725,89.725,5
20091201|2009-06-01 15:30,1,89.725,89.725,89.7,89.7,5
20091201|2009-06-01 17:30,2,89.725,89.725,89.725,89.725,2
20091201|2009-06-01 18:30,2,89.725,89.725,89.725,89.725,1
20091201|2009-06-01 21:30,2,89.7,89.7,89.7,89.7,1
20091201|2009-06-01 23:30,2,89.725,89.725,89.725,89.725,2
20091201|2009-06-02 06:00,2,89.725,89.725,89.725,89.725,1
20091201|2009-06-02 08:00,2,89.825,89.825,89.825,89.825,1
20091201|2009-06-02 08:30,2,89.825,89.825,89.825,89.825,4
20091201|2009-06-02 09:00,2,89.85,89.875,89.5,89.5,92
20091201|2009-06-02 09:30,2,89.5,89.55,89.15,89.225,101
20091201|2009-06-02 10:00,2,89.25,89.3,88.775,88.875,48
20091201|2009-06-02 10:30,2,88.9,89,88.85,88.975,54
20091201|2009-06-02 11:00,2,89,89.1,88.975,89.1,20
20091201|2009-06-02 11:30,2,89,89,88.8,88.9,22
20091201|2009-06-02 12:00,2,89.025,89.05,88.95,88.95,9
20091201|2009-06-02 12:30,2,88.8,88.8,88.025,88.275,193
20091201|2009-06-02 13:00,2,88.3,88.3,88.175,88.25,27
20091201|2009-06-02 13:30,2,88.2,88.25,88.175,88.25,53
20091201|2009-06-02 14:00,2,88.25,88.3,88.25,88.3,4
20091201|2009-06-02 14:30,2,88.3,88.3,88.2,88.2,44
20091201|2009-06-02 15:00,2,88.3,88.35,88.3,88.35,4
20091201|2009-06-02 17:00,3,88.175,88.175,88.175,88.175,1
20091201|2009-06-03 02:30,3,88.225,88.225,88.225,88.225,4
20091201|2009-06-03 03:00,3,88.225,88.225,88.225,88.225,6
20091201|2009-06-03 03:30,3,88.2,88.2,88.2,88.2,2
20091201|2009-06-03 04:00,3,88.2,88.2,88.2,88.2,3
20091201|2009-06-03 04:30,3,88.15,88.15,88.125,88.125,5
20091201|2009-06-03 05:30,3,88,88,87.975,88,11
20091201|2009-06-03 06:00,3,88.125,88.125,87.925,87.95,8
20091201|2009-06-03 06:30,3,87.95,87.95,87.95,87.95,7
20091201|2009-06-03 07:00,3,87.9,87.975,87.9,87.9,5
20091201|2009-06-03 07:30,3,87.975,87.975,87.925,87.925,20
20091201|2009-06-03 08:00,3,87.95,88,87.95,88,5
20091201|2009-06-03 08:30,3,88,88,87.8,87.8,41
20091201|2009-06-03 09:00,3,87.85,88.2,87.725,88.075,227
20091201|2009-06-03 09:30,3,88.075,88.35,88,88.35,132
20091201|2009-06-03 10:00,3,88.325,88.325,88.125,88.15,43
20091201|2009-06-03 10:30,3,88.175,88.175,88.1,88.1,27
20091201|2009-06-03 11:00,3,88.225,88.225,87.95,87.95,41
20091201|2009-06-03 11:30,3,87.875,87.925,87.8,87.8,41
20091201|2009-06-03 12:00,3,87.85,87.875,87.475,87.625,96
20091201|2009-06-03 12:30,3,87.625,87.8,87.575,87.8,129
20091201|2009-06-03 13:00,3,87.75,88,87.75,87.95,27
20091201|2009-06-03 13:30,3,87.95,87.975,87.9,87.9,12
20091201|2009-06-03 15:30,3,88,88,88,88,3
20091201|2009-06-03 17:00,4,87.75,87.75,87.75,87.75,2
20091201|2009-06-03 17:30,4,87.9,87.9,87.9,87.9,1
20091201|2009-06-03 18:00,4,88,88,88,88,14
20091201|2009-06-03 18:30,4,88,88,88,88,1
20091201|2009-06-03 20:30,4,88.1,88.1,88.1,88.1,6
20091201|2009-06-03 22:00,4,88.1,88.1,88.1,88.1,2
20091201|2009-06-03 22:30,4,87.9,87.9,87.9,87.9,1
20091201|2009-06-04 06:00,4,88.05,88.05,88.05,88.05,1
20091201|2009-06-04 08:00,4,88.025,88.025,87.95,88,39
20091201|2009-06-04 08:30,4,87.95,88,87.9,88,44
20091201|2009-06-04 09:00,4,87.9,88.125,87.9,88,111
20091201|2009-06-04 09:30,4,88.025,88.025,87.875,88.025,65
20091201|2009-06-04 10:00,4,88,88,87.8,87.85,59
20091201|2009-06-04 10:30,4,87.9,87.95,87.9,87.95,11
20091201|2009-06-04 11:00,4,87.875,87.975,87.825,87.825,39
20091201|2009-06-04 11:30,4,87.875,88,87.875,88,4
20091201|2009-06-04 12:00,4,87.8,88.25,87.8,88.2,72
20091201|2009-06-04 12:30,4,88.125,88.4,88.1,88.325,80
20091201|2009-06-04 13:00,4,88.25,88.35,88.25,88.35,12
20091201|2009-06-04 13:30,4,88.375,88.4,88.375,88.4,3
20091201|2009-06-04 14:30,4,88.25,88.25,88.25,88.25,2
20091201|2009-06-04 15:30,4,88.25,88.25,88.25,88.25,1
20091201|2009-06-04 17:00,5,88.425,88.425,88.425,88.425,10
20091201|2009-06-04 18:30,5,88.5,88.6,88.5,88.6,4
20091201|2009-06-04 20:00,5,88.625,88.625,88.625,88.625,1
20091201|2009-06-05 06:00,5,88.6,88.6,88.6,88.6,1
20091201|2009-06-05 08:00,5,88.55,88.65,88.5,88.5,25
20091201|2009-06-05 08:30,5,88.5,88.5,88.4,88.425,32
20091201|2009-06-05 09:00,5,88.425,88.475,88.2,88.2,81
20091201|2009-06-05 09:30,5,88.2,88.7,88.175,88.65,126
20091201|2009-06-05 10:00,5,88.7,88.85,88.625,88.8,44
20091201|2009-06-05 10:30,5,88.725,88.725,88.575,88.65,18
20091201|2009-06-05 11:00,5,88.7,88.7,88.525,88.525,26
20091201|2009-06-05 11:30,5,88.6,88.6,88.55,88.55,2
20091201|2009-06-05 12:00,5,88.65,88.725,88.625,88.65,10
20091201|2009-06-05 12:30,5,88.6,88.925,88.5,88.9,141
20091201|2009-06-05 13:00,5,88.9,89,88.725,88.75,73
20091201|2009-06-05 13:30,5,88.875,88.875,88.825,88.875,9
20091201|2009-06-08 09:00,8,88.7,88.85,88.5,88.85,84
20091201|2009-06-08 09:30,8,88.65,88.8,88.55,88.6,64
20091201|2009-06-08 10:00,8,88.65,88.65,88.475,88.475,35
20091201|2009-06-08 10:30,8,88.45,88.475,88.35,88.4,32
20091201|2009-06-08 11:00,8,88.4,88.4,88.175,88.3,47
20091201|2009-06-08 11:30,8,88.275,88.375,88.25,88.35,34
20091201|2009-06-08 12:00,8,88.25,88.475,88.25,88.475,53
20091201|2009-06-08 12:30,8,88.475,88.625,88.45,88.6,150
20091201|2009-06-08 13:00,8,88.5,88.55,88.45,88.45,19
20091201|2009-06-08 13:30,8,88.5,88.55,88.5,88.55,16
20091201|2009-06-08 14:00,8,88.55,88.55,88.55,88.55,5
20091201|2009-06-08 15:30,8,88.5,88.5,88.5,88.5,6
20091201|2009-06-08 21:00,9,88.6,88.6,88.6,88.6,1
20091201|2009-06-08 22:00,9,88.6,88.6,88.55,88.55,4
20091201|2009-06-09 07:30,9,88.575,88.625,88.575,88.625,7
20091201|2009-06-09 08:00,9,88.65,88.75,88.65,88.75,12
20091201|2009-06-09 08:30,9,88.85,88.9,88.85,88.9,12
20091201|2009-06-09 09:00,9,88.975,89.25,88.75,88.75,77
20091201|2009-06-09 09:30,9,88.75,88.8,88.7,88.7,253
20091201|2009-06-09 10:00,9,88.75,89.2,88.75,89.1,106
20091201|2009-06-09 10:30,9,89.175,89.325,89.15,89.225,119
20091201|2009-06-09 11:00,9,89.2,89.275,89.15,89.275,41
20091201|2009-06-09 11:30,9,89.05,89.1,89.05,89.05,3
20091201|2009-06-09 12:00,9,89.075,89.125,88.9,89.125,31
20091201|2009-06-09 12:30,9,89.125,89.125,89,89.1,41
20091201|2009-06-09 13:00,9,89.05,89.1,89.05,89.05,35
20091201|2009-06-09 14:00,9,89.05,89.05,89.05,89.05,17
20091201|2009-06-09 14:30,9,89.15,89.15,89.15,89.15,5
20091201|2009-06-09 15:00,9,89.175,89.175,89.175,89.175,1
20091201|2009-06-09 19:30,10,89.25,89.25,89.25,89.25,14
20091201|2009-06-10 05:00,10,89.075,89.075,89.075,89.075,2
20091201|2009-06-10 05:30,10,89.025,89.025,89.025,89.025,1
20091201|2009-06-10 06:30,10,89.3,89.3,89.3,89.3,1
20091201|2009-06-10 07:00,10,89.3,89.35,89.3,89.35,2
20091201|2009-06-10 07:30,10,89.35,89.35,89.35,89.35,3
20091201|2009-06-10 08:00,10,89.35,89.425,89.35,89.425,16
20091201|2009-06-10 08:30,10,89.35,89.35,89.325,89.325,4
20091201|2009-06-10 09:00,10,89.4,89.475,88.925,88.925,172
20091201|2009-06-10 09:30,10,89.025,89.1,88.75,88.775,100
20091201|2009-06-10 10:00,10,88.775,88.85,88.7,88.75,18
20091201|2009-06-10 10:30,10,88.75,88.85,88.75,88.85,8
20091201|2009-06-10 11:00,10,88.625,88.875,88.625,88.875,39
20091201|2009-06-10 11:30,10,88.85,89,88.775,88.875,14
20091201|2009-06-10 12:00,10,88.725,88.725,88.55,88.55,28
20091201|2009-06-10 12:30,10,88.6,88.6,88.325,88.4,35
20091201|2009-06-10 13:00,10,88.4,88.475,88.2,88.35,89
20091201|2009-06-10 14:00,10,88.35,88.35,88.35,88.35,2
20091201|2009-06-10 15:30,10,88.275,88.275,88.275,88.275,3
20091201|2009-06-10 19:00,11,88.325,88.325,88.325,88.325,1
20091201|2009-06-11 05:00,11,88.4,88.4,88.4,88.4,1
20091201|2009-06-11 07:30,11,88.4,88.4,88.4,88.4,1
20091201|2009-06-11 08:00,11,88.325,88.325,88.225,88.25,7
20091201|2009-06-11 08:30,11,88.35,88.425,88.35,88.4,6
20091201|2009-06-11 09:00,11,88.575,89,88.575,88.7,70
20091201|2009-06-11 09:30,11,88.525,88.675,88.4,88.425,28
20091201|2009-06-11 10:00,11,88.6,88.6,88.35,88.6,51
20091201|2009-06-11 10:30,11,88.725,88.75,88.55,88.6,66
20091201|2009-06-11 11:00,11,88.6,88.95,88.6,88.95,48
20091201|2009-06-11 11:30,11,88.875,88.975,88.8,88.8,8
20091201|2009-06-11 12:00,11,88.825,89.25,88.825,89.125,80
20091201|2009-06-11 12:30,11,89.05,89.55,88.925,89.05,233
20091201|2009-06-11 13:00,11,89.05,89.05,88.8,89.05,95
20091201|2009-06-11 13:30,11,88.9,88.9,88.9,88.9,5
20091201|2009-06-11 15:00,11,88.95,88.95,88.95,88.95,7
20091201|2009-06-11 18:30,12,89.05,89.05,89.05,89.05,10
20091201|2009-06-11 22:00,12,89.05,89.05,89.05,89.05,10
20091201|2009-06-12 07:30,12,88.8,88.8,88.8,88.8,3
20091201|2009-06-12 08:00,12,88.825,88.85,88.75,88.85,11
20091201|2009-06-12 08:30,12,88.85,89,88.85,89,10
20091201|2009-06-12 09:00,12,88.8,88.825,88.55,88.55,47
20091201|2009-06-12 09:30,12,88.675,88.825,88.55,88.825,44
20091201|2009-06-12 10:00,12,88.85,89.15,88.85,88.975,39
20091201|2009-06-12 10:30,12,89.15,89.2,88.675,88.7,78
20091201|2009-06-12 11:00,12,88.825,88.975,88.7,88.8,84
20091201|2009-06-12 11:30,12,88.9,88.9,88.6,88.6,15
20091201|2009-06-12 12:00,12,88.625,88.775,88.6,88.65,9
20091201|2009-06-12 12:30,12,88.625,88.9,88.55,88.8,66
20091201|2009-06-12 13:00,12,88.725,88.95,88.725,88.95,25
20091201|2009-06-12 13:30,12,88.95,89,88.95,89,5
20091201|2009-06-15 09:00,15,88.675,88.675,88.1,88.1,160
20091201|2009-06-15 09:30,15,88.1,88.175,87.875,88.125,74
20091201|2009-06-15 10:00,15,88,88.1,87.925,88,34
20091201|2009-06-15 10:30,15,88,88.15,88,88.15,19
20091201|2009-06-15 11:00,15,88.175,88.175,87.9,87.95,33
20091201|2009-06-15 11:30,15,87.95,87.975,87.925,87.95,44
20091201|2009-06-15 12:00,15,87.9,88,87.9,87.925,5
20091201|2009-06-15 12:30,15,87.9,87.975,87.85,87.875,71
20091201|2009-06-15 13:00,15,87.95,88,87.8,87.8,100
20091201|2009-06-15 13:30,15,87.875,87.875,87.8,87.825,16
20091201|2009-06-15 14:00,15,87.825,87.825,87.825,87.825,1
20091201|2009-06-15 14:30,15,87.775,87.775,87.75,87.75,8
20091201|2009-06-15 15:30,15,87.8,87.8,87.75,87.75,3
20091201|2009-06-15 19:00,16,87.9,87.9,87.9,87.9,3
20091201|2009-06-15 20:30,16,87.9,87.9,87.9,87.9,1
20091201|2009-06-16 04:30,16,88.025,88.025,88.025,88.025,3
20091201|2009-06-16 07:00,16,88.025,88.025,88.025,88.025,1
20091201|2009-06-16 07:30,16,87.95,87.975,87.95,87.95,13
20091201|2009-06-16 08:00,16,88.025,88.1,88.025,88.1,6
20091201|2009-06-16 08:30,16,88.225,88.225,88.1,88.175,72
20091201|2009-06-16 09:00,16,88.075,88.25,88.05,88.25,41
20091201|2009-06-16 09:30,16,88.3,88.3,88.075,88.075,43
20091201|2009-06-16 10:00,16,88.2,88.225,88.2,88.225,5
20091201|2009-06-16 10:30,16,88.15,88.15,87.975,87.975,98
20091201|2009-06-16 11:00,16,88,88.025,87.925,87.95,14
20091201|2009-06-16 11:30,16,87.875,87.875,87.6,87.625,27
20091201|2009-06-16 12:00,16,87.675,87.675,87.525,87.525,75
20091201|2009-06-16 12:30,16,87.5,87.55,87.15,87.25,81
20091201|2009-06-16 13:00,16,87.25,87.35,87.175,87.325,47
20091201|2009-06-16 13:30,16,87.325,87.325,87.325,87.325,1
20091201|2009-06-16 14:00,16,87.3,87.3,87.3,87.3,4
20091201|2009-06-16 14:30,16,87.375,87.375,87.375,87.375,1
20091201|2009-06-16 15:00,16,87.3,87.35,87.3,87.35,4
20091201|2009-06-16 19:30,17,87.4,87.4,87.4,87.4,1
20091201|2009-06-16 20:00,17,87.45,87.45,87.45,87.45,1
20091201|2009-06-17 01:30,17,87.45,87.45,87.45,87.45,1
20091201|2009-06-17 03:00,17,87.375,87.375,87.375,87.375,1
20091201|2009-06-17 05:30,17,87.35,87.35,87.3,87.3,4
20091201|2009-06-17 06:30,17,87.3,87.3,87.3,87.3,2
20091201|2009-06-17 07:00,17,87.3,87.3,87.3,87.3,3
20091201|2009-06-17 07:30,17,87.3,87.3,87.3,87.3,18
20091201|2009-06-17 08:00,17,87.2,87.2,87.15,87.15,18
20091201|2009-06-17 08:30,17,87.15,87.5,87.15,87.5,25
20091201|2009-06-17 09:00,17,87.425,87.95,87.425,87.775,73
20091201|2009-06-17 09:30,17,87.775,87.8,87.6,87.725,67
20091201|2009-06-17 10:00,17,87.75,87.875,87.75,87.875,30
20091201|2009-06-17 10:30,17,87.85,87.875,87.675,87.7,33
20091201|2009-06-17 11:00,17,87.775,87.9,87.75,87.875,56
20091201|2009-06-17 11:30,17,87.85,87.875,87.7,87.7,17
20091201|2009-06-17 12:00,17,87.8,87.9,87.75,87.9,11
20091201|2009-06-17 12:30,17,87.95,88.2,87.95,88.125,170
20091201|2009-06-17 13:00,17,88.125,88.225,88.075,88.225,80
20091201|2009-06-17 14:00,17,88.15,88.225,88.15,88.225,6
20091201|2009-06-17 15:30,17,88.1,88.1,88,88,9
20091201|2009-06-17 17:00,18,88.1,88.1,88.05,88.1,7
20091201|2009-06-17 17:30,18,88.075,88.075,88.075,88.075,6
20091201|2009-06-17 19:00,18,88.075,88.075,88.05,88.075,8
20091201|2009-06-17 20:30,18,88,88,88,88,2
20091201|2009-06-17 21:00,18,88,88,88,88,1
20091201|2009-06-18 07:30,18,88.125,88.2,88.1,88.2,15
20091201|2009-06-18 08:00,18,88.125,88.15,87.9,87.9,33
20091201|2009-06-18 08:30,18,87.9,88.075,87.9,88.05,35
20091201|2009-06-18 09:00,18,88.125,88.55,88.125,88.275,112
20091201|2009-06-18 09:30,18,88.225,88.275,87.875,87.95,26
20091201|2009-06-18 10:00,18,88,88.325,88,88.15,85
20091201|2009-06-18 10:30,18,88.175,88.275,88.125,88.25,81
20091201|2009-06-18 11:00,18,88.3,88.35,88.3,88.3,18
20091201|2009-06-18 11:30,18,88.25,88.375,88.25,88.375,9
20091201|2009-06-18 12:00,18,88.3,88.45,88.3,88.375,17
20091201|2009-06-18 12:30,18,88.45,88.5,88.25,88.25,50
20091201|2009-06-18 13:00,18,88.4,88.4,88.3,88.3,3
20091201|2009-06-18 13:30,18,88.475,88.475,88.475,88.475,2
20091201|2009-06-18 14:00,18,88.475,88.475,88.4,88.4,2
20091201|2009-06-18 14:30,18,88.425,88.5,88.425,88.5,2
20091201|2009-06-18 15:00,18,88.375,88.375,88.3,88.3,4
20091201|2009-06-18 18:00,19,88.5,88.5,88.5,88.5,11
20091201|2009-06-18 22:30,19,88.6,88.6,88.6,88.6,1
20091201|2009-06-18 23:00,19,88.6,88.6,88.6,88.6,1
20091201|2009-06-19 08:00,19,88.7,88.7,88.65,88.65,25
20091201|2009-06-19 08:30,19,88.75,88.75,88.6,88.6,50
20091201|2009-06-19 09:00,19,88.725,88.825,88.6,88.775,124
20091201|2009-06-19 09:30,19,88.8,88.8,88.625,88.75,70
20091201|2009-06-19 10:00,19,88.75,88.95,88.7,88.8,86
20091201|2009-06-19 10:30,19,88.9,88.9,88.8,88.8,9
20091201|2009-06-19 11:00,19,88.925,88.975,88.75,88.75,57
20091201|2009-06-19 11:30,19,88.725,88.85,88.55,88.8,28
20091201|2009-06-19 12:00,19,88.775,88.9,88.7,88.7,37
20091201|2009-06-19 12:30,19,88.8,89.05,88.8,88.85,151
20091201|2009-06-19 13:00,19,88.8,88.875,88.775,88.8,22
20091201|2009-06-19 13:30,19,88.85,88.85,88.85,88.85,1
20091201|2009-06-22 09:00,22,89.125,89.225,88.875,89.075,178
20091201|2009-06-22 09:30,22,89.1,89.1,88.575,88.7,128
20091201|2009-06-22 10:00,22,88.5,89.025,88.475,89.025,61
20091201|2009-06-22 10:30,22,88.875,88.975,88.675,88.7,49
20091201|2009-06-22 11:00,22,88.7,89,88.65,89,80
20091201|2009-06-22 11:30,22,88.9,88.975,88.85,88.925,26
20091201|2009-06-22 12:00,22,88.95,89.1,88.875,89,32
20091201|2009-06-22 12:30,22,89.025,89.25,89,89.1,78
20091201|2009-06-22 13:00,22,89.15,89.15,88.975,89,49
20091201|2009-06-22 13:30,22,88.975,89.025,88.95,88.95,13
20091201|2009-06-22 14:00,22,89.05,89.05,88.95,88.975,30
20091201|2009-06-22 19:00,23,88.95,88.95,88.95,88.95,1
20091201|2009-06-22 21:00,23,88.95,88.95,88.95,88.95,5
20091201|2009-06-22 22:30,23,88.975,88.975,88.975,88.975,1
20091201|2009-06-23 00:00,23,88.975,89,88.975,89,4
20091201|2009-06-23 01:00,23,89.05,89.05,89.05,89.05,1
20091201|2009-06-23 01:30,23,89.1,89.1,89.1,89.1,2
20091201|2009-06-23 02:30,23,89.15,89.15,89.15,89.15,5
20091201|2009-06-23 05:30,23,89.175,89.175,89.175,89.175,1
20091201|2009-06-23 06:00,23,89.15,89.15,89.15,89.15,1
20091201|2009-06-23 07:00,23,89.15,89.15,89.15,89.15,5
20091201|2009-06-23 07:30,23,89.175,89.175,89.15,89.15,3
20091201|2009-06-23 08:00,23,89.15,89.225,89.15,89.15,24
20091201|2009-06-23 08:30,23,89.175,89.225,89.1,89.15,19
20091201|2009-06-23 09:00,23,89.075,89.3,89.075,89.3,162
20091201|2009-06-23 09:30,23,89.3,89.3,89.1,89.175,76
20091201|2009-06-23 10:00,23,89.125,89.275,89.125,89.2,25
20091201|2009-06-23 10:30,23,89.2,89.3,89.175,89.2,51
20091201|2009-06-23 11:00,23,89.275,89.375,89.15,89.15,38
20091201|2009-06-23 11:30,23,89.2,89.425,89.2,89.35,71
20091201|2009-06-23 12:00,23,89.35,89.45,89.325,89.375,120
20091201|2009-06-23 12:30,23,89.4,89.525,89.35,89.35,85
20091201|2009-06-23 13:00,23,89.4,89.55,89.4,89.525,30
20091201|2009-06-23 13:30,23,89.45,89.5,89.45,89.45,13
20091201|2009-06-23 14:00,23,89.45,89.45,89.425,89.425,2
20091201|2009-06-23 15:00,23,89.375,89.375,89.375,89.375,1
20091201|2009-06-23 15:30,23,89.325,89.325,89.25,89.25,13
20091201|2009-06-23 17:00,24,89.075,89.075,89.075,89.075,2
20091201|2009-06-23 17:30,24,89.2,89.2,89.2,89.2,6
20091201|2009-06-23 18:00,24,89.15,89.15,89.15,89.15,1
20091201|2009-06-23 19:00,24,89.15,89.15,89.15,89.15,2
20091201|2009-06-23 20:30,24,89.15,89.15,89.15,89.15,2
20091201|2009-06-23 21:00,24,89.1,89.1,89.1,89.1,1
20091201|2009-06-23 21:30,24,89.1,89.1,89.1,89.1,1
20091201|2009-06-24 00:00,24,89.25,89.25,89.25,89.25,1
20091201|2009-06-24 00:30,24,89.275,89.275,89.275,89.275,1
20091201|2009-06-24 01:00,24,89.3,89.3,89.3,89.3,3
20091201|2009-06-24 07:30,24,89.425,89.45,89.425,89.425,4
20091201|2009-06-24 08:00,24,89.45,89.45,89.4,89.4,19
20091201|2009-06-24 08:30,24,89.4,89.45,89.35,89.35,31
20091201|2009-06-24 09:00,24,89.35,89.375,89,89.25,288
20091201|2009-06-24 09:30,24,89.25,89.25,88.875,89.05,66
20091201|2009-06-24 10:00,24,89,89.075,88.9,89.05,45
20091201|2009-06-24 10:30,24,89,89.075,88.95,89,28
20091201|2009-06-24 11:00,24,89,89,88.825,88.825,15
20091201|2009-06-24 11:30,24,88.825,88.825,88.325,88.325,151
20091201|2009-06-24 12:00,24,88.45,88.525,88.35,88.525,49
20091201|2009-06-24 12:30,24,88.6,88.95,88.6,88.95,80
20091201|2009-06-24 13:00,24,88.975,89,88.925,88.925,70
20091201|2009-06-24 13:30,24,88.875,88.875,88.85,88.85,4
20091201|2009-06-24 14:00,24,88.8,88.8,88.8,88.8,3
20091201|2009-06-24 14:30,24,88.8,88.8,88.8,88.8,1
20091201|2009-06-24 15:00,24,88.8,88.8,88.8,88.8,2
20091201|2009-06-24 15:30,24,88.925,88.925,88.875,88.9,12
20091201|2009-06-25 08:00,25,88.725,88.75,88.7,88.7,11
20091201|2009-06-25 08:30,25,88.7,88.75,88.7,88.75,28
20091201|2009-06-25 09:00,25,88.85,88.975,88.725,88.85,135
20091201|2009-06-25 09:30,25,88.875,88.875,88.725,88.75,31
20091201|2009-06-25 10:00,25,88.725,88.775,88.65,88.725,45
20091201|2009-06-25 10:30,25,88.775,88.925,88.725,88.9,61
20091201|2009-06-25 11:00,25,88.9,88.95,88.825,88.9,32
20091201|2009-06-25 11:30,25,88.9,88.925,88.85,88.875,54
20091201|2009-06-25 12:00,25,88.925,88.95,88.85,88.95,56
20091201|2009-06-25 12:30,25,88.85,89.05,88.775,89.05,117
20091201|2009-06-25 13:00,25,88.95,89.05,88.9,88.9,31
20091201|2009-06-25 13:30,25,88.95,88.95,88.9,88.9,9
20091201|2009-06-25 14:00,25,88.925,88.925,88.9,88.9,2
20091201|2009-06-25 14:30,25,88.9,88.9,88.9,88.9,1
20091201|2009-06-25 15:00,25,88.9,88.9,88.9,88.9,1
20091201|2009-06-25 22:30,26,88.75,88.775,88.75,88.775,2
20091201|2009-06-25 23:00,26,88.775,88.775,88.775,88.775,1
20091201|2009-06-25 23:30,26,88.775,88.8,88.775,88.8,2
20091201|2009-06-26 00:30,26,88.825,88.825,88.825,88.825,1
20091201|2009-06-26 04:00,26,88.825,88.825,88.825,88.825,1
20091201|2009-06-26 05:30,26,88.825,88.825,88.825,88.825,3
20091201|2009-06-26 06:00,26,88.85,88.85,88.85,88.85,1
20091201|2009-06-26 07:00,26,88.9,88.9,88.9,88.9,1
20091201|2009-06-26 07:30,26,88.9,88.9,88.8,88.9,12
20091201|2009-06-26 08:00,26,88.9,88.9,88.9,88.9,1
20091201|2009-06-26 08:30,26,88.9,88.9,88.825,88.9,11
20091201|2009-06-26 09:00,26,88.85,88.85,88.625,88.65,72
20091201|2009-06-26 09:30,26,88.725,88.725,88.55,88.55,85
20091201|2009-06-26 10:00,26,88.575,88.575,88.4,88.5,78
20091201|2009-06-26 10:30,26,88.5,88.55,88.4,88.45,70
20091201|2009-06-26 11:00,26,88.475,88.55,88.45,88.45,47
20091201|2009-06-26 11:30,26,88.4,88.55,88.375,88.525,69
20091201|2009-06-26 12:00,26,88.525,88.575,88.425,88.525,54
20091201|2009-06-26 12:30,26,88.475,88.6,88.425,88.45,89
20091201|2009-06-26 13:00,26,88.575,88.7,88.475,88.65,57
20091201|2009-06-29 09:00,29,88.65,89.1,88.55,88.85,125
20091201|2009-06-29 09:30,29,88.8,88.85,88.75,88.775,130
20091201|2009-06-29 10:00,29,88.75,88.925,88.6,88.75,90
20091201|2009-06-29 10:30,29,88.7,88.825,88.675,88.825,51
20091201|2009-06-29 11:00,29,88.85,89.6,88.825,89.525,259
20091201|2009-06-29 11:30,29,89.5,90.2,89.4,90.125,595
20091201|2009-06-29 12:00,29,89.9,90.075,89.875,90.025,255
20091201|2009-06-29 12:30,29,90.025,90.325,90,90.2,516
20091201|2009-06-29 13:00,29,90.2,90.25,90.1,90.2,64
20091201|2009-06-29 13:30,29,90.225,90.35,90.225,90.35,20
20091201|2009-06-29 14:00,29,90.3,90.3,90.3,90.3,15
20091201|2009-06-29 14:30,29,90.25,90.3,90.2,90.225,15
20091201|2009-06-29 15:00,29,90.225,90.25,90.2,90.25,5
20091201|2009-06-29 15:30,29,90.25,90.3,90.075,90.075,31
20091201|2009-06-29 18:00,30,90.1,90.25,90.1,90.25,10
20091201|2009-06-29 21:00,30,90.25,90.25,90.25,90.25,2
20091201|2009-06-29 22:00,30,90.275,90.275,90.275,90.275,1
20091201|2009-06-29 22:30,30,90.35,90.35,90.275,90.325,4
20091201|2009-06-30 03:30,30,90.325,90.325,90.325,90.325,5
20091201|2009-06-30 04:00,30,90.35,90.35,90.35,90.35,8
20091201|2009-06-30 05:30,30,90.35,90.35,90.35,90.35,3
20091201|2009-06-30 06:00,30,90.35,90.35,90.35,90.35,6
20091201|2009-06-30 07:00,30,90.275,90.3,90.275,90.3,35
20091201|2009-06-30 07:30,30,90.35,90.35,89.95,89.95,48
20091201|2009-06-30 08:00,30,90,90,89.975,90,36
20091201|2009-06-30 08:30,30,89.9,89.95,89.85,89.85,40
20091201|2009-06-30 09:00,30,89.85,89.85,89.475,89.55,327
20091201|2009-06-30 09:30,30,89.55,89.7,89.375,89.625,123
20091201|2009-06-30 10:00,30,89.625,89.75,89.6,89.75,36
20091201|2009-06-30 10:30,30,89.675,89.775,89.525,89.625,94
20091201|2009-06-30 11:00,30,89.625,89.775,89.575,89.65,106
20091201|2009-06-30 11:30,30,89.7,89.7,89.325,89.35,73
20091201|2009-06-30 12:00,30,89.375,89.4,89.125,89.35,61
20091201|2009-06-30 12:30,30,89.35,89.85,89.125,89.85,135
20091201|2009-06-30 13:00,30,89.825,89.925,89.7,89.8,79
20091201|2009-06-30 13:30,30,89.8,89.9,89.8,89.8,19
20091201|2009-06-30 14:30,30,89.8,89.8,89.75,89.75,6
20091201|2009-06-30 15:00,30,89.75,89.75,89.7,89.7,7
20091201|2009-06-30 15:30,30,89.65,89.65,89.65,89.65,4
20091201|2009-06-30 17:00,1,89.6,89.6,89.6,89.6,1
20091201|2009-06-30 17:30,1,89.6,89.6,89.6,89.6,1
20091201|2009-06-30 18:00,1,89.65,89.675,89.65,89.675,6
20091201|2009-06-30 18:30,1,89.6,89.6,89.6,89.6,1
20091201|2009-06-30 20:00,1,89.7,89.7,89.7,89.7,1
20091201|2009-06-30 22:00,1,89.7,89.75,89.7,89.75,6
20091201|2009-07-01 02:00,1,89.725,89.725,89.725,89.725,1
20091201|2009-07-01 03:30,1,89.75,89.75,89.75,89.75,2
20091201|2009-07-01 04:00,1,89.75,89.775,89.75,89.775,9
20091201|2009-07-01 05:00,1,89.8,89.8,89.8,89.8,1
20091201|2009-07-01 05:30,1,89.85,89.85,89.85,89.85,9
20091201|2009-07-01 06:00,1,89.85,89.85,89.85,89.85,10
20091201|2009-07-01 07:00,1,89.8,89.925,89.8,89.875,42
20091201|2009-07-01 07:30,1,89.875,89.875,89.8,89.875,15
20091201|2009-07-01 08:00,1,89.8,89.825,89.8,89.825,50
20091201|2009-07-01 08:30,1,89.7,89.7,89.55,89.55,18
20091201|2009-07-01 09:00,1,89.525,89.85,89.525,89.825,128
20091201|2009-07-01 09:30,1,89.85,89.975,89.75,89.925,237
20091201|2009-07-01 10:00,1,89.95,90,89.85,89.95,133
20091201|2009-07-01 10:30,1,89.925,90,89.8,89.9,148
20091201|2009-07-01 11:00,1,89.85,89.9,89.825,89.9,66
20091201|2009-07-01 11:30,1,89.85,90,89.8,89.925,211
20091201|2009-07-01 12:00,1,89.9,90,89.825,90,105
20091201|2009-07-01 12:30,1,90,90.15,89.925,90.125,278
20091201|2009-07-01 13:00,1,90.1,90.15,90.05,90.15,70
20091201|2009-07-01 13:30,1,90.15,90.15,90.15,90.15,3
20091201|2009-07-01 14:00,1,90.125,90.125,90.1,90.1,3
20091201|2009-07-01 14:30,1,90.175,90.175,90.175,90.175,2
20091201|2009-07-01 15:00,1,90.175,90.175,90.1,90.1,24
20091201|2009-07-01 15:30,1,90.1,90.1,89.95,89.95,27
20091201|2009-07-01 17:00,2,89.65,89.8,89.65,89.8,34
20091201|2009-07-01 21:30,2,89.8,89.8,89.8,89.8,11
20091201|2009-07-01 23:30,2,89.8,89.8,89.8,89.8,5
20091201|2009-07-02 06:00,2,89.8,89.8,89.75,89.75,64
20091201|2009-07-02 06:30,2,89.75,89.75,89.7,89.7,12
20091201|2009-07-02 07:00,2,89.65,89.65,89.65,89.65,16
20091201|2009-07-02 07:30,2,89.875,89.9,89.7,89.7,54
20091201|2009-07-02 08:00,2,89.7,89.7,89.475,89.475,21
20091201|2009-07-02 08:30,2,89.55,89.6,89.325,89.375,160
20091201|2009-07-02 09:00,2,89.325,89.475,89.225,89.475,140
20091201|2009-07-02 09:30,2,89.375,89.575,89.375,89.5,84
20091201|2009-07-02 10:00,2,89.475,89.5,89.35,89.35,41
20091201|2009-07-02 10:30,2,89.4,89.45,89.25,89.45,101
20091201|2009-07-02 11:00,2,89.5,89.6,89.45,89.6,79
20091201|2009-07-02 11:30,2,89.475,89.7,89.475,89.7,106
20091201|2009-07-02 12:00,2,89.625,89.675,89.475,89.6,59
20091201|2009-07-02 12:30,2,89.725,90.025,89.65,90.025,92
20091201|2009-07-02 13:00,2,90.05,90.15,89.95,90.025,135
20091201|2009-07-02 13:30,2,89.9,90.05,89.9,90.05,4
20091201|2009-07-02 14:00,2,90.1,90.125,90.1,90.1,7
20091201|2009-07-02 14:30,2,90,90,90,90,25
20091201|2009-07-02 15:00,2,90,90,89.95,89.95,2
20091201|2009-07-02 15:30,2,90,90.025,90,90.025,12
20091201|2009-07-06 09:00,6,89.725,89.85,89.35,89.525,224
20091201|2009-07-06 09:30,6,89.5,89.65,89.5,89.625,46
20091201|2009-07-06 10:00,6,89.65,89.8,89.65,89.7,38
20091201|2009-07-06 10:30,6,89.65,89.65,89.575,89.6,42
20091201|2009-07-06 11:00,6,89.6,89.9,89.6,89.85,19
20091201|2009-07-06 11:30,6,89.925,90,89.775,89.775,95
20091201|2009-07-06 12:00,6,89.775,89.875,89.675,89.875,57
20091201|2009-07-06 12:30,6,89.8,90,89.65,89.95,167
20091201|2009-07-06 13:00,6,89.95,89.975,89.85,89.85,25
20091201|2009-07-06 13:30,6,89.8,89.825,89.8,89.825,6
20091201|2009-07-06 15:00,6,89.725,89.725,89.725,89.725,7
20091201|2009-07-06 15:30,6,89.8,89.8,89.8,89.8,5
20091201|2009-07-06 17:00,7,89.75,89.75,89.75,89.75,20
20091201|2009-07-06 18:30,7,89.75,89.75,89.75,89.75,1
20091201|2009-07-06 19:00,7,89.8,89.8,89.8,89.8,3
20091201|2009-07-06 22:00,7,89.75,89.775,89.75,89.775,10
20091201|2009-07-07 00:30,7,89.7,89.7,89.675,89.675,6
20091201|2009-07-07 03:30,7,89.75,89.75,89.675,89.675,4
20091201|2009-07-07 05:30,7,89.775,89.775,89.775,89.775,1
20091201|2009-07-07 08:00,7,89.8,89.8,89.8,89.8,1
20091201|2009-07-07 08:30,7,89.85,89.85,89.65,89.65,30
20091201|2009-07-07 09:00,7,89.6,89.75,89.375,89.75,194
20091201|2009-07-07 09:30,7,89.75,89.775,89.6,89.7,96
20091201|2009-07-07 10:00,7,89.675,89.7,89.625,89.7,160
20091201|2009-07-07 10:30,7,89.625,89.625,89.4,89.45,145
20091201|2009-07-07 11:00,7,89.425,89.45,89.3,89.35,122
20091201|2009-07-07 11:30,7,89.325,89.4,89.025,89.125,208
20091201|2009-07-07 12:00,7,89.175,89.25,89.075,89.225,104
20091201|2009-07-07 12:30,7,89.2,89.275,88.85,89.175,350
20091201|2009-07-07 13:00,7,89.175,89.2,88.925,88.925,133
20091201|2009-07-07 13:30,7,89,89,89,89,1
20091201|2009-07-07 14:00,7,88.95,88.95,88.85,88.85,7
20091201|2009-07-07 14:30,7,88.85,88.85,88.825,88.85,7
20091201|2009-07-07 15:00,7,88.925,88.925,88.925,88.925,3
20091201|2009-07-07 15:30,7,88.85,88.85,88.8,88.8,10
20091201|2009-07-07 18:30,8,88.8,88.85,88.8,88.85,4
20091201|2009-07-07 19:00,8,88.8,88.8,88.8,88.8,2
20091201|2009-07-07 21:30,8,88.8,88.8,88.8,88.8,40
20091201|2009-07-08 01:00,8,88.9,88.9,88.9,88.9,5
20091201|2009-07-08 02:00,8,88.8,88.8,88.8,88.8,4
20091201|2009-07-08 04:30,8,88.9,88.9,88.9,88.9,11
20091201|2009-07-08 05:30,8,88.8,88.8,88.8,88.8,22
20091201|2009-07-08 06:00,8,88.75,88.75,88.7,88.7,8
20091201|2009-07-08 07:00,8,88.7,88.7,88.65,88.65,10
20091201|2009-07-08 08:00,8,88.65,88.75,88.65,88.75,15
20091201|2009-07-08 08:30,8,88.8,88.875,88.725,88.85,17
20091201|2009-07-08 09:00,8,88.775,88.8,88.25,88.3,233
20091201|2009-07-08 09:30,8,88.275,88.375,88.125,88.25,247
20091201|2009-07-08 10:00,8,88.3,88.325,88.025,88.15,161
20091201|2009-07-08 10:30,8,88.075,88.1,87.8,87.825,106
20091201|2009-07-08 11:00,8,87.9,87.95,87.675,87.8,68
20091201|2009-07-08 11:30,8,87.75,87.9,87.7,87.9,68
20091201|2009-07-08 12:00,8,87.975,88.15,87.9,87.975,197
20091201|2009-07-08 12:30,8,88.025,88.3,87.85,88.05,351
20091201|2009-07-08 13:00,8,88.05,88.25,88,88.025,276
20091201|2009-07-08 13:30,8,88,88.125,87.95,88.125,47
20091201|2009-07-08 14:30,8,88.125,88.125,88.125,88.125,1
20091201|2009-07-08 15:00,8,88.025,88.025,88,88,6
20091201|2009-07-08 17:00,9,88.15,88.15,88.05,88.15,39
20091201|2009-07-08 17:30,9,88.15,88.15,88.15,88.15,1
20091201|2009-07-08 21:30,9,88.075,88.075,88.075,88.075,4
20091201|2009-07-09 03:00,9,88.15,88.15,88.15,88.15,5
20091201|2009-07-09 03:30,9,88.225,88.225,88.225,88.225,5
20091201|2009-07-09 06:30,9,88.2,88.2,88.2,88.2,8
20091201|2009-07-09 07:00,9,88.15,88.15,88.15,88.15,1
20091201|2009-07-09 07:30,9,88.15,88.2,88.1,88.2,10
20091201|2009-07-09 08:00,9,88.2,88.2,88.075,88.075,19
20091201|2009-07-09 08:30,9,88.075,88.075,88.075,88.075,3
20091201|2009-07-09 09:00,9,88.1,88.525,88.1,88.35,221
20091201|2009-07-09 09:30,9,88.45,88.6,88.45,88.55,131
20091201|2009-07-09 10:00,9,88.5,88.75,88.5,88.725,195
20091201|2009-07-09 10:30,9,88.725,88.875,88.575,88.575,119
20091201|2009-07-09 11:00,9,88.575,88.8,88.575,88.725,27
20091201|2009-07-09 11:30,9,88.75,88.975,88.75,88.775,214
20091201|2009-07-09 12:00,9,88.8,88.875,88.725,88.725,59
20091201|2009-07-09 12:30,9,88.75,88.9,88.625,88.8,138
20091201|2009-07-09 13:00,9,88.8,88.8,88.6,88.7,70
20091201|2009-07-09 13:30,9,88.65,88.65,88.6,88.6,7
20091201|2009-07-09 14:00,9,88.675,88.9,88.675,88.8,65
20091201|2009-07-09 14:30,9,88.825,88.875,88.75,88.875,22
20091201|2009-07-09 15:00,9,88.65,88.65,88.65,88.65,2
20091201|2009-07-09 15:30,9,88.75,88.75,88.65,88.65,6
20091201|2009-07-09 18:00,10,88.75,88.75,88.75,88.75,3
20091201|2009-07-09 18:30,10,88.75,88.75,88.7,88.7,2
20091201|2009-07-09 19:00,10,88.7,88.7,88.7,88.7,1
20091201|2009-07-09 19:30,10,88.7,88.7,88.7,88.7,1
20091201|2009-07-09 22:00,10,88.6,88.6,88.6,88.6,7
20091201|2009-07-10 03:00,10,88.6,88.6,88.6,88.6,1
20091201|2009-07-10 03:30,10,88.6,88.6,88.6,88.6,2
20091201|2009-07-10 04:00,10,88.6,88.6,88.6,88.6,3
20091201|2009-07-10 06:30,10,88.525,88.525,88.525,88.525,1
20091201|2009-07-10 07:00,10,88.55,88.55,88.525,88.525,3
20091201|2009-07-10 07:30,10,88.4,88.4,88.125,88.275,37
20091201|2009-07-10 08:00,10,88.4,88.4,88.4,88.4,3
20091201|2009-07-10 08:30,10,88.45,88.6,88.45,88.5,24
20091201|2009-07-10 09:00,10,88.5,88.5,88.2,88.375,172
20091201|2009-07-10 09:30,10,88.35,88.4,88.2,88.375,169
20091201|2009-07-10 10:00,10,88.4,88.4,88.275,88.3,162
20091201|2009-07-10 10:30,10,88.35,88.55,88.325,88.55,60
20091201|2009-07-10 11:00,10,88.525,88.6,88.45,88.525,183
20091201|2009-07-10 11:30,10,88.55,88.55,88.45,88.475,31
20091201|2009-07-10 12:00,10,88.5,88.775,88.5,88.75,101
20091201|2009-07-10 12:30,10,88.775,88.825,88.65,88.8,203
20091201|2009-07-10 13:00,10,88.85,88.975,88.8,88.95,271
20091201|2009-07-10 13:30,10,89,89,88.85,88.875,81
20091201|2009-07-13 09:00,13,88.85,89.925,88.8,89.925,1211
20091201|2009-07-13 09:30,13,89.9,90.3,89.9,90.15,1864
20091201|2009-07-13 10:00,13,90.15,90.45,90.15,90.35,1846
20091201|2009-07-13 10:30,13,90.35,90.375,90.2,90.2,387
20091201|2009-07-13 11:00,13,90.2,90.275,90.2,90.25,281
20091201|2009-07-13 11:30,13,90.225,90.25,90.1,90.15,523
20091201|2009-07-13 12:00,13,90.15,90.225,90.1,90.1,330
20091201|2009-07-13 12:30,13,90.125,90.25,90.05,90.2,464
20091201|2009-07-13 13:00,13,90.15,90.2,90.15,90.175,151
20091201|2009-07-13 13:30,13,90.125,90.125,90.1,90.1,9
20091201|2009-07-13 14:00,13,90.1,90.1,90.1,90.1,4
20091201|2009-07-13 14:30,13,90.1,90.15,90.1,90.15,63
20091201|2009-07-13 15:00,13,90.1,90.1,90.075,90.075,28
20091201|2009-07-13 15:30,13,90.075,90.075,90.075,90.075,2
20091201|2009-07-13 17:30,14,90.2,90.2,90.2,90.2,5
20091201|2009-07-13 18:00,14,90.075,90.075,90.075,90.075,3
20091201|2009-07-13 18:30,14,90.075,90.075,90.075,90.075,3
20091201|2009-07-13 19:00,14,90.075,90.075,90.075,90.075,4
20091201|2009-07-13 19:30,14,90.2,90.2,90.2,90.2,1
20091201|2009-07-13 22:00,14,90.05,90.05,90.025,90.025,10
20091201|2009-07-13 22:30,14,90.1,90.1,90.1,90.1,5
20091201|2009-07-14 02:30,14,90.025,90.025,90.025,90.025,1
20091201|2009-07-14 05:30,14,90.2,90.225,90.2,90.225,3
20091201|2009-07-14 06:30,14,90.225,90.25,90.125,90.125,130
20091201|2009-07-14 07:30,14,90.175,90.2,90.175,90.2,6
20091201|2009-07-14 08:00,14,90.2,90.3,90.15,90.275,65
20091201|2009-07-14 08:30,14,90.225,90.3,90.15,90.25,38
20091201|2009-07-14 09:00,14,90.2,90.25,89.8,89.975,345
20091201|2009-07-14 09:30,14,90,90.075,89.825,89.85,451
20091201|2009-07-14 10:00,14,89.85,90,89.825,89.85,215
20091201|2009-07-14 10:30,14,89.775,89.9,89.75,89.75,208
20091201|2009-07-14 11:00,14,89.75,89.8,89.7,89.8,145
20091201|2009-07-14 11:30,14,89.8,89.925,89.8,89.875,57
20091201|2009-07-14 12:00,14,89.9,90,89.8,89.95,155
20091201|2009-07-14 12:30,14,89.925,90.1,89.875,90.1,375
20091201|2009-07-14 13:00,14,90.125,90.175,90.05,90.075,107
20091201|2009-07-14 13:30,14,90.075,90.15,90.075,90.075,10
20091201|2009-07-14 14:00,14,90.075,90.075,90.05,90.05,15
20091201|2009-07-14 14:30,14,90.05,90.15,90.05,90.15,3
20091201|2009-07-14 15:00,14,90.15,90.175,90.1,90.175,8
20091201|2009-07-14 17:00,15,90,90,90,90,24
20091201|2009-07-14 17:30,15,90,90,90,90,1
20091201|2009-07-14 18:00,15,90.05,90.05,89.95,89.95,34
20091201|2009-07-14 18:30,15,90,90,89.95,89.95,11
20091201|2009-07-14 19:30,15,90,90,90,90,9
20091201|2009-07-14 20:30,15,90.075,90.075,90.075,90.075,1
20091201|2009-07-14 21:30,15,90.075,90.075,90.075,90.075,5
20091201|2009-07-14 22:00,15,90,90,90,90,1
20091201|2009-07-15 00:00,15,90,90,90,90,4
20091201|2009-07-15 02:30,15,90,90,90,90,2
20091201|2009-07-15 05:00,15,90.1,90.1,90.1,90.1,4
20091201|2009-07-15 05:30,15,90.15,90.15,90.15,90.15,2
20091201|2009-07-15 06:00,15,90.15,90.15,90.15,90.15,1
20091201|2009-07-15 07:30,15,90,90.175,90,90.1,29
20091201|2009-07-15 08:00,15,90.1,90.1,90.05,90.1,80
20091201|2009-07-15 08:30,15,90.1,90.375,90.1,90.375,205
20091201|2009-07-15 09:00,15,90.35,90.375,90.2,90.375,176
20091201|2009-07-15 09:30,15,90.35,90.5,90.35,90.45,363
20091201|2009-07-15 10:00,15,90.45,90.45,89.95,89.95,207
20091201|2009-07-15 10:30,15,89.95,90.075,89.7,89.875,268
20091201|2009-07-15 11:00,15,89.875,89.975,89.75,89.85,121
20091201|2009-07-15 11:30,15,89.85,90.1,89.85,90.05,168
20091201|2009-07-15 12:00,15,90.05,90.125,89.875,89.925,37
20091201|2009-07-15 12:30,15,89.95,90.05,89.75,89.95,66
20091201|2009-07-15 13:00,15,89.975,90.05,89.8,89.95,127
20091201|2009-07-15 13:30,15,90.05,90.1,90,90,13
20091201|2009-07-15 14:00,15,89.95,89.95,89.95,89.95,2
20091201|2009-07-15 14:30,15,89.95,89.95,89.95,89.95,9
20091201|2009-07-15 15:00,15,89.95,89.95,89.9,89.9,8
20091201|2009-07-15 15:30,15,89.95,89.95,89.95,89.95,1
20091201|2009-07-15 17:00,16,90,90,90,90,2
20091201|2009-07-15 17:30,16,90.1,90.15,90.1,90.15,20
20091201|2009-07-15 18:00,16,90.15,90.175,90.15,90.175,11
20091201|2009-07-15 19:30,16,90.05,90.1,90.05,90.1,6
20091201|2009-07-15 20:00,16,90.2,90.2,90.2,90.2,44
20091201|2009-07-15 20:30,16,90.2,90.2,90.2,90.2,1
20091201|2009-07-15 21:30,16,90.1,90.1,90.1,90.1,27
20091201|2009-07-15 22:00,16,90.1,90.1,90.1,90.1,1
20091201|2009-07-16 05:30,16,90.175,90.225,90.175,90.225,14
20091201|2009-07-16 06:00,16,90.225,90.25,90.225,90.25,18
20091201|2009-07-16 06:30,16,90.25,90.325,90.25,90.325,27
20091201|2009-07-16 07:00,16,90.325,90.375,90.25,90.325,57
20091201|2009-07-16 07:30,16,90.325,90.4,90.2,90.3,48
20091201|2009-07-16 08:00,16,90.375,90.4,90.25,90.4,37
20091201|2009-07-16 08:30,16,90.3,90.3,90.2,90.25,101
20091201|2009-07-16 09:00,16,90.3,90.725,90.125,90.7,761
20091201|2009-07-16 09:30,16,90.675,90.725,90.525,90.525,310
20091201|2009-07-16 10:00,16,90.55,90.575,90.35,90.525,104
20091201|2009-07-16 10:30,16,90.425,90.45,90.3,90.425,287
20091201|2009-07-16 11:00,16,90.4,90.4,90.175,90.225,125
20091201|2009-07-16 11:30,16,90.225,90.225,89.85,89.95,389
20091201|2009-07-16 12:00,16,89.9,89.95,89.8,89.85,161
20091201|2009-07-16 12:30,16,89.85,90.1,89.825,89.925,186
20091201|2009-07-16 13:00,16,89.95,89.975,89.875,89.95,127
20091201|2009-07-16 13:30,16,89.925,89.925,89.9,89.9,14
20091201|2009-07-16 14:00,16,89.9,89.925,89.875,89.925,9
20091201|2009-07-16 14:30,16,89.875,89.875,89.85,89.85,24
20091201|2009-07-16 15:00,16,89.85,89.925,89.85,89.925,14
20091201|2009-07-16 15:30,16,89.85,89.9,89.85,89.9,4
20091201|2009-07-16 17:30,17,90.025,90.75,90.025,90.75,51
20091201|2009-07-16 18:00,17,89.85,89.85,89.85,89.85,3
20091201|2009-07-16 18:30,17,90,90,90,90,1
20091201|2009-07-16 19:30,17,89.875,89.875,89.875,89.875,7
20091201|2009-07-16 20:00,17,89.825,89.925,89.825,89.925,3
20091201|2009-07-16 20:30,17,89.925,89.925,89.925,89.925,1
20091201|2009-07-16 21:00,17,89.85,89.85,89.85,89.85,3
20091201|2009-07-16 22:30,17,89.8,89.8,89.8,89.8,1
20091201|2009-07-17 00:30,17,89.8,89.8,89.775,89.775,2
20091201|2009-07-17 01:00,17,89.7,89.725,89.7,89.7,5
20091201|2009-07-17 02:00,17,89.7,89.7,89.7,89.7,1
20091201|2009-07-17 02:30,17,89.7,89.7,89.7,89.7,19
20091201|2009-07-17 03:00,17,89.7,89.7,89.7,89.7,1
20091201|2009-07-17 04:00,17,89.85,89.925,89.85,89.925,41
20091201|2009-07-17 05:30,17,89.9,89.925,89.9,89.925,20
20091201|2009-07-17 06:00,17,89.925,89.925,89.8,89.8,33
20091201|2009-07-17 06:30,17,89.75,89.75,89.75,89.75,5
20091201|2009-07-17 07:00,17,89.775,89.85,89.775,89.85,22
20091201|2009-07-17 07:30,17,89.85,89.875,89.75,89.85,93
20091201|2009-07-17 08:00,17,89.85,89.9,89.825,89.9,19
20091201|2009-07-17 08:30,17,89.875,90,89.85,90,36
20091201|2009-07-17 09:00,17,89.95,90.075,89.5,89.75,348
20091201|2009-07-17 09:30,17,89.8,90.025,89.8,89.85,221
20091201|2009-07-17 10:00,17,89.775,89.875,89.65,89.875,155
20091201|2009-07-17 10:30,17,89.9,90,89.775,89.925,92
20091201|2009-07-17 11:00,17,89.95,90,89.9,89.9,57
20091201|2009-07-17 11:30,17,89.9,89.9,89.8,89.825,61
20091201|2009-07-17 12:00,17,89.825,90.225,89.825,90.15,204
20091201|2009-07-17 12:30,17,90.125,90.4,89.925,90.375,573
20091201|2009-07-17 13:00,17,90.375,90.425,90.3,90.325,223
20091201|2009-07-17 13:30,17,90.4,90.5,90.35,90.4,49
20091201|2009-07-20 09:00,20,90.375,90.45,90.25,90.325,258
20091201|2009-07-20 09:30,20,90.4,90.4,90.2,90.3,389
20091201|2009-07-20 10:00,20,90.3,90.3,89.95,90.1,144
20091201|2009-07-20 10:30,20,90.05,90.175,89.875,89.875,65
20091201|2009-07-20 11:00,20,89.8,90.1,89.8,90,73
20091201|2009-07-20 11:30,20,90,90.225,90,90.175,168
20091201|2009-07-20 12:00,20,90.225,90.5,90.225,90.5,267
20091201|2009-07-20 12:30,20,90.45,90.55,90.375,90.475,365
20091201|2009-07-20 13:00,20,90.5,90.5,90.35,90.4,154
20091201|2009-07-20 13:30,20,90.4,90.4,90.375,90.4,15
20091201|2009-07-20 14:00,20,90.4,90.4,90.4,90.4,6
20091201|2009-07-20 14:30,20,90.4,90.4,90.375,90.375,31
20091201|2009-07-20 15:00,20,90.45,90.45,90.45,90.45,5
20091201|2009-07-20 17:00,21,90.35,90.475,90.35,90.475,3
20091201|2009-07-20 17:30,21,90.475,90.475,90.475,90.475,1
20091201|2009-07-20 18:00,21,90.475,90.475,90.475,90.475,11
20091201|2009-07-20 19:00,21,90.35,90.45,90.35,90.45,8
20091201|2009-07-20 21:00,21,90.325,90.325,90.325,90.325,5
20091201|2009-07-20 21:30,21,90.325,90.325,90.325,90.325,5
20091201|2009-07-20 22:30,21,90.3,90.3,90.3,90.3,1
20091201|2009-07-21 02:30,21,90.4,90.4,90.4,90.4,7
20091201|2009-07-21 03:00,21,90.4,90.425,90.4,90.425,5
20091201|2009-07-21 04:00,21,90.425,90.425,90.425,90.425,2
20091201|2009-07-21 04:30,21,90.425,90.425,90.425,90.425,5
20091201|2009-07-21 05:00,21,90.425,90.45,90.4,90.45,7
20091201|2009-07-21 05:30,21,90.45,90.45,90.4,90.4,9
20091201|2009-07-21 06:00,21,90.4,90.4,90.4,90.4,1
20091201|2009-07-21 06:30,21,90.4,90.4,90.4,90.4,5
20091201|2009-07-21 07:00,21,90.45,90.475,90.35,90.35,22
20091201|2009-07-21 07:30,21,90.4,90.45,90.35,90.35,6
20091201|2009-07-21 08:00,21,90.375,90.425,90.3,90.35,72
20091201|2009-07-21 08:30,21,90.425,90.45,90.275,90.275,57
20091201|2009-07-21 09:00,21,90.2,90.2,89.95,90.125,231
20091201|2009-07-21 09:30,21,90.1,90.275,90.075,90.25,209
20091201|2009-07-21 10:00,21,90.275,90.3,90,90,122
20091201|2009-07-21 10:30,21,90,90,89.5,89.55,333
20091201|2009-07-21 11:00,21,89.525,89.675,89.425,89.55,212
20091201|2009-07-21 11:30,21,89.55,89.55,89.3,89.425,110
20091201|2009-07-21 12:00,21,89.375,89.525,89.25,89.525,131
20091201|2009-07-21 12:30,21,89.55,89.7,89.5,89.7,239
20091201|2009-07-21 13:00,21,89.6,89.625,89.5,89.5,205
20091201|2009-07-21 13:30,21,89.425,89.425,89.425,89.425,1
20091201|2009-07-21 14:00,21,89.5,89.525,89.5,89.525,4
20091201|2009-07-21 14:30,21,89.6,89.6,89.475,89.475,5
20091201|2009-07-21 15:00,21,89.575,89.65,89.575,89.65,9
20091201|2009-07-21 15:30,21,89.65,89.65,89.4,89.4,2
20091201|2009-07-21 17:30,22,89.55,89.55,89.55,89.55,2
20091201|2009-07-22 03:00,22,89.55,89.55,89.55,89.55,3
20091201|2009-07-22 03:30,22,89.55,89.55,89.55,89.55,2
20091201|2009-07-22 04:30,22,89.5,89.5,89.5,89.5,4
20091201|2009-07-22 06:30,22,89.525,89.525,89.325,89.325,35
20091201|2009-07-22 07:30,22,89.5,89.5,89.45,89.45,25
20091201|2009-07-22 08:00,22,89.4,89.45,89.4,89.45,50
20091201|2009-07-22 08:30,22,89.45,89.6,89.35,89.525,67
20091201|2009-07-22 09:00,22,89.525,89.7,89.5,89.55,172
20091201|2009-07-22 09:30,22,89.575,89.575,89.2,89.3,270
20091201|2009-07-22 10:00,22,89.3,89.6,89.3,89.3,276
20091201|2009-07-22 10:30,22,89.3,89.5,89.225,89.45,233
20091201|2009-07-22 11:00,22,89.45,89.55,89.4,89.475,241
20091201|2009-07-22 11:30,22,89.475,89.5,89.3,89.4,206
20091201|2009-07-22 12:00,22,89.4,89.475,89.325,89.325,60
20091201|2009-07-22 12:30,22,89.4,89.525,89.25,89.35,240
20091201|2009-07-22 13:00,22,89.35,89.5,89.3,89.375,381
20091201|2009-07-22 13:30,22,89.375,89.375,89.2,89.2,45
20091201|2009-07-22 14:00,22,89.3,89.3,89.275,89.3,11
20091201|2009-07-22 14:30,22,89.275,89.275,89.25,89.25,11
20091201|2009-07-22 15:00,22,89.25,89.3,89.25,89.3,17
20091201|2009-07-22 15:30,22,89.25,89.25,89.25,89.25,1
20091201|2009-07-22 18:00,23,89.4,89.425,89.4,89.425,15
20091201|2009-07-22 18:30,23,89.425,89.475,89.4,89.45,25
20091201|2009-07-22 19:00,23,89.55,89.55,89.4,89.4,5
20091201|2009-07-22 19:30,23,89.35,89.35,89.35,89.35,1
20091201|2009-07-22 20:30,23,89.5,89.525,89.5,89.525,5
20091201|2009-07-22 22:00,23,89.5,89.5,89.5,89.5,5
20091201|2009-07-22 22:30,23,89.525,89.525,89.525,89.525,2
20091201|2009-07-23 04:30,23,89.475,89.55,89.45,89.55,7
20091201|2009-07-23 06:30,23,89.55,89.55,89.55,89.55,5
20091201|2009-07-23 07:00,23,89.5,89.5,89.5,89.5,1
20091201|2009-07-23 08:00,23,89.525,89.525,89.375,89.375,16
20091201|2009-07-23 08:30,23,89.4,89.45,89.4,89.425,97
20091201|2009-07-23 09:00,23,89.425,89.675,89.35,89.45,259
20091201|2009-07-23 09:30,23,89.45,89.5,89.225,89.35,168
20091201|2009-07-23 10:00,23,89.4,89.65,89.4,89.6,157
20091201|2009-07-23 10:30,23,89.6,89.9,89.55,89.85,179
20091201|2009-07-23 11:00,23,89.85,89.95,89.825,89.875,182
20091201|2009-07-23 11:30,23,89.9,89.95,89.8,89.95,152
20091201|2009-07-23 12:00,23,89.95,90,89.65,89.675,206
20091201|2009-07-23 12:30,23,89.625,90,89.525,90,311
20091201|2009-07-23 13:00,23,89.9,89.925,89.8,89.8,70
20091201|2009-07-23 13:30,23,89.75,89.825,89.75,89.825,4
20091201|2009-07-23 14:00,23,89.75,89.8,89.725,89.775,9
20091201|2009-07-23 15:00,23,89.75,89.75,89.7,89.7,7
20091201|2009-07-23 15:30,23,89.7,89.7,89.65,89.65,3
20091201|2009-07-23 19:00,24,89.675,89.7,89.675,89.7,2
20091201|2009-07-24 02:00,24,89.7,89.7,89.7,89.7,5
20091201|2009-07-24 02:30,24,89.775,89.775,89.775,89.775,2
20091201|2009-07-24 05:30,24,89.675,89.725,89.675,89.725,3
20091201|2009-07-24 06:00,24,89.725,89.725,89.725,89.725,9
20091201|2009-07-24 06:30,24,89.7,89.7,89.7,89.7,2
20091201|2009-07-24 07:00,24,89.7,89.7,89.7,89.7,3
20091201|2009-07-24 07:30,24,89.7,89.7,89.65,89.65,14
20091201|2009-07-24 08:00,24,89.7,89.7,89.5,89.5,36
20091201|2009-07-24 08:30,24,89.5,89.65,89.5,89.575,102
20091201|2009-07-24 09:00,24,89.575,89.775,89.35,89.775,323
20091201|2009-07-24 09:30,24,89.775,89.85,89.65,89.7,234
20091201|2009-07-24 10:00,24,89.725,89.725,89.5,89.525,78
20091201|2009-07-24 10:30,24,89.5,89.65,89.5,89.6,81
20091201|2009-07-24 11:00,24,89.575,89.6,89.45,89.475,59
20091201|2009-07-24 11:30,24,89.5,89.5,89.325,89.375,140
20091201|2009-07-24 12:00,24,89.4,89.475,89.35,89.45,99
20091201|2009-07-24 12:30,24,89.45,89.6,89.425,89.5,166
20091201|2009-07-24 13:00,24,89.475,89.525,89.4,89.45,75
20091201|2009-07-24 13:30,24,89.4,89.5,89.35,89.5,29
20091201|2009-07-27 09:00,27,89.5,89.525,89.1,89.5,627
20091201|2009-07-27 09:30,27,89.45,89.5,89.425,89.425,266
20091201|2009-07-27 10:00,27,89.425,89.55,89.425,89.475,168
20091201|2009-07-27 10:30,27,89.425,89.45,89.35,89.35,123
20091201|2009-07-27 11:00,27,89.325,89.4,89.325,89.4,56
20091201|2009-07-27 11:30,27,89.425,89.425,89.35,89.425,21
20091201|2009-07-27 12:00,27,89.45,89.475,89.4,89.4,52
20091201|2009-07-27 12:30,27,89.4,89.9,89.375,89.8,246
20091201|2009-07-27 13:00,27,89.9,89.95,89.825,89.95,160
20091201|2009-07-27 13:30,27,89.9,89.95,89.875,89.875,14
20091201|2009-07-27 14:00,27,89.9,89.9,89.8,89.8,26
20091201|2009-07-27 14:30,27,89.875,89.95,89.85,89.85,7
20091201|2009-07-27 15:00,27,89.825,89.875,89.825,89.875,4
20091201|2009-07-27 15:30,27,89.9,89.9,89.85,89.85,7
20091201|2009-07-27 17:00,28,89.85,89.85,89.75,89.85,6
20091201|2009-07-27 17:30,28,89.85,89.875,89.85,89.875,14
20091201|2009-07-27 18:00,28,89.875,89.9,89.875,89.9,8
20091201|2009-07-27 18:30,28,89.9,89.9,89.9,89.9,1
20091201|2009-07-27 19:00,28,89.9,89.9,89.9,89.9,2
20091201|2009-07-27 19:30,28,89.9,89.9,89.9,89.9,5
20091201|2009-07-27 20:00,28,89.9,89.9,89.9,89.9,4
20091201|2009-07-27 20:30,28,89.925,89.925,89.925,89.925,6
20091201|2009-07-27 21:00,28,89.875,89.875,89.875,89.875,2
20091201|2009-07-28 02:00,28,89.925,89.95,89.925,89.95,11
20091201|2009-07-28 02:30,28,89.925,89.925,89.925,89.925,2
20091201|2009-07-28 03:00,28,89.95,90.125,89.95,90.125,174
20091201|2009-07-28 03:30,28,90.125,90.15,90.1,90.1,20
20091201|2009-07-28 04:00,28,90.075,90.3,90.075,90.3,120
20091201|2009-07-28 05:00,28,90.075,90.15,90.075,90.15,6
20091201|2009-07-28 05:30,28,90.075,90.075,90.075,90.075,1
20091201|2009-07-28 06:00,28,90.075,90.075,90.025,90.025,7
20091201|2009-07-28 06:30,28,90.025,90.075,90.025,90.075,6
20091201|2009-07-28 07:00,28,90.125,90.225,90.075,90.15,129
20091201|2009-07-28 07:30,28,90.15,90.2,90.05,90.075,68
20091201|2009-07-28 08:00,28,90.175,90.175,90.05,90.05,60
20091201|2009-07-28 08:30,28,90.05,90.15,89.975,90.1,163
20091201|2009-07-28 09:00,28,90.05,90.075,89.9,90,847
20091201|2009-07-28 09:30,28,90,90.125,89.95,90.1,477
20091201|2009-07-28 10:00,28,90.125,90.125,90.05,90.125,225
20091201|2009-07-28 10:30,28,90.125,90.7,90.125,90.625,1349
20091201|2009-07-28 11:00,28,90.6,90.75,90.55,90.625,596
20091201|2009-07-28 11:30,28,90.625,90.65,90.35,90.375,397
20091201|2009-07-28 12:00,28,90.4,90.45,90.3,90.425,390
20091201|2009-07-28 12:30,28,90.425,90.425,90.25,90.25,501
20091201|2009-07-28 13:00,28,90.25,90.275,90.2,90.225,439
20091201|2009-07-28 13:30,28,90.15,90.275,90.15,90.275,9
20091201|2009-07-28 14:00,28,90.275,90.275,90.15,90.15,22
20091201|2009-07-28 14:30,28,90,90.075,90,90.075,35
20091201|2009-07-28 15:00,28,90.15,90.35,90.15,90.35,39
20091201|2009-07-28 15:30,28,90.25,90.25,90.1,90.1,4
20091201|2009-07-28 17:00,29,90.1,90.1,89.95,89.95,33
20091201|2009-07-28 17:30,29,90.05,90.05,90.05,90.05,11
20091201|2009-07-28 18:00,29,90.05,90.05,90,90,5
20091201|2009-07-28 18:30,29,90,90,89.95,89.95,6
20091201|2009-07-28 19:00,29,89.95,89.95,89.95,89.95,6
20091201|2009-07-28 19:30,29,89.95,89.975,89.95,89.975,12
20091201|2009-07-28 20:00,29,89.95,90,89.95,89.95,3
20091201|2009-07-28 21:00,29,89.95,89.95,89.95,89.95,5
20091201|2009-07-28 21:30,29,89.95,89.95,89.95,89.95,10
20091201|2009-07-29 02:30,29,89.95,89.95,89.9,89.9,28
20091201|2009-07-29 03:00,29,89.9,89.9,89.9,89.9,2
20091201|2009-07-29 03:30,29,89.9,89.9,89.9,89.9,5
20091201|2009-07-29 04:00,29,89.9,89.9,89.9,89.9,10
20091201|2009-07-29 04:30,29,89.9,89.9,89.9,89.9,2
20091201|2009-07-29 05:30,29,89.9,89.9,89.875,89.875,14
20091201|2009-07-29 06:00,29,89.9,89.9,89.875,89.875,8
20091201|2009-07-29 06:30,29,89.825,89.825,89.825,89.825,10
20091201|2009-07-29 08:00,29,89.9,89.9,89.825,89.825,15
20091201|2009-07-29 08:30,29,89.9,89.9,89.825,89.825,198
20091201|2009-07-29 09:00,29,89.825,89.85,89.475,89.55,659
20091201|2009-07-29 09:30,29,89.55,89.55,89.4,89.4,204
20091201|2009-07-29 10:00,29,89.425,89.45,89.225,89.3,814
20091201|2009-07-29 10:30,29,89.3,89.35,89.175,89.175,428
20091201|2009-07-29 11:00,29,89.175,89.2,88.975,89.025,805
20091201|2009-07-29 11:30,29,89.025,89.075,88.75,89.025,566
20091201|2009-07-29 12:00,29,89.025,89.05,88.9,88.925,303
20091201|2009-07-29 12:30,29,88.925,89.025,88.825,88.925,340
20091201|2009-07-29 13:00,29,88.9,88.9,88.85,88.875,97
20091201|2009-07-29 13:30,29,88.875,88.875,88.825,88.875,33
20091201|2009-07-29 14:00,29,88.875,88.875,88.85,88.875,31
20091201|2009-07-29 14:30,29,88.875,88.95,88.8,88.95,54
20091201|2009-07-29 15:00,29,88.9,89,88.9,89,46
20091201|2009-07-29 15:30,29,89,89,89,89,5
20091201|2009-07-29 18:00,30,89,89,89,89,6
20091201|2009-07-29 18:30,30,89.05,89.1,89.05,89.1,45
20091201|2009-07-29 19:00,30,89,89.05,89,89.05,5
20091201|2009-07-29 19:30,30,89.1,89.1,89.1,89.1,1
20091201|2009-07-29 20:30,30,89,89,89,89,4
20091201|2009-07-29 21:30,30,89,89,89,89,1
20091201|2009-07-29 22:00,30,89,89,89,89,1
20091201|2009-07-30 04:00,30,89,89,89,89,2
20091201|2009-07-30 04:30,30,89.05,89.1,89.05,89.05,22
20091201|2009-07-30 05:00,30,89.05,89.05,89.05,89.05,11
20091201|2009-07-30 06:00,30,89.1,89.2,89.1,89.2,106
20091201|2009-07-30 06:30,30,89.25,89.25,89.1,89.1,30
20091201|2009-07-30 07:00,30,89.125,89.25,89.075,89.25,16
20091201|2009-07-30 07:30,30,89.175,89.25,89.075,89.25,98
20091201|2009-07-30 08:00,30,89.3,89.325,89.175,89.3,12
20091201|2009-07-30 08:30,30,89.25,89.25,89.2,89.2,28
20091201|2009-07-30 09:00,30,89.275,89.4,88.95,88.95,337
20091201|2009-07-30 09:30,30,89,89.35,88.925,89.125,377
20091201|2009-07-30 10:00,30,89.075,89.175,89.075,89.075,163
20091201|2009-07-30 10:30,30,89.05,89.05,88.85,88.85,182
20091201|2009-07-30 11:00,30,88.85,88.875,88.675,88.8,279
20091201|2009-07-30 11:30,30,88.825,88.925,88.75,88.9,150
20091201|2009-07-30 12:00,30,88.9,89.175,88.9,89.15,120
20091201|2009-07-30 12:30,30,89.125,89.25,89.1,89.25,314
20091201|2009-07-30 13:00,30,89.275,89.3,89.15,89.3,147
20091201|2009-07-30 13:30,30,89.275,89.275,89.2,89.2,35
20091201|2009-07-30 14:00,30,89.25,89.25,89.2,89.225,43
20091201|2009-07-30 14:30,30,89.15,89.3,89.15,89.15,108
20091201|2009-07-30 15:00,30,89.15,89.15,89.15,89.15,12
20091201|2009-07-30 17:00,31,89.15,89.15,89.15,89.15,15
20091201|2009-07-30 20:30,31,89.25,89.25,89.125,89.125,5
20091201|2009-07-30 21:30,31,89.275,89.3,89.275,89.3,7
20091201|2009-07-31 02:30,31,89.3,89.3,89.3,89.3,2
20091201|2009-07-31 04:30,31,89.3,89.425,89.3,89.425,9
20091201|2009-07-31 05:00,31,89.425,89.425,89.425,89.425,1
20091201|2009-07-31 05:30,31,89.45,89.45,89.45,89.45,5
20091201|2009-07-31 06:30,31,89.4,89.4,89.4,89.4,1
20091201|2009-07-31 07:00,31,89.5,89.5,89.5,89.5,3
20091201|2009-07-31 07:30,31,89.375,89.375,89.2,89.25,5
20091201|2009-07-31 08:00,31,89.4,89.4,89.4,89.4,1
20091201|2009-07-31 08:30,31,89.25,89.425,89.25,89.275,23
20091201|2009-07-31 09:00,31,89.25,89.325,89.075,89.075,194
20091201|2009-07-31 09:30,31,89.075,89.125,89.025,89.05,157
20091201|2009-07-31 10:00,31,89.1,89.1,88.925,88.925,164
20091201|2009-07-31 10:30,31,88.95,89.05,88.925,88.975,54
20091201|2009-07-31 11:00,31,88.975,89,88.75,88.825,290
20091201|2009-07-31 11:30,31,88.825,88.85,88.7,88.8,250
20091201|2009-07-31 12:00,31,88.8,88.875,88.725,88.875,139
20091201|2009-07-31 12:30,31,88.9,89.325,88.9,89.275,431
20091201|2009-07-31 13:00,31,89.225,89.3,88.95,89.075,193
20091201|2009-07-31 13:30,31,89,89.05,88.95,88.95,31
20091201|2009-08-03 09:00,3,89.45,90.075,89.2,89.9,902
20091201|2009-08-03 09:30,3,89.925,90.075,89.875,89.975,336
20091201|2009-08-03 10:00,3,90,90,89.675,89.7,293
20091201|2009-08-03 10:30,3,89.7,89.7,89.525,89.65,151
20091201|2009-08-03 11:00,3,89.725,89.775,89.575,89.675,39
20091201|2009-08-03 11:30,3,89.675,89.675,89.4,89.6,46
20091201|2009-08-03 12:00,3,89.6,89.675,89.55,89.675,138
20091201|2009-08-03 12:30,3,89.675,89.8,89.55,89.7,265
20091201|2009-08-03 13:00,3,89.525,89.675,89.5,89.65,42
20091201|2009-08-03 13:30,3,89.65,89.65,89.65,89.65,1
20091201|2009-08-03 14:30,3,89.625,89.625,89.625,89.625,1
20091201|2009-08-03 15:30,3,89.55,89.55,89.475,89.475,4
20091201|2009-08-03 17:00,4,89.6,89.6,89.6,89.6,1
20091201|2009-08-03 19:30,4,89.6,89.6,89.6,89.6,1
20091201|2009-08-04 01:30,4,89.525,89.6,89.525,89.6,2
20091201|2009-08-04 03:30,4,89.6,89.6,89.6,89.6,1
20091201|2009-08-04 05:00,4,89.6,89.6,89.6,89.6,5
20091201|2009-08-04 07:00,4,89.55,89.55,89.55,89.55,1
20091201|2009-08-04 07:30,4,89.55,89.625,89.45,89.45,107
20091201|2009-08-04 08:00,4,89.5,89.5,89.5,89.5,9
20091201|2009-08-04 08:30,4,89.45,89.575,89.45,89.575,46
20091201|2009-08-04 09:00,4,89.55,89.775,89.45,89.6,160
20091201|2009-08-04 09:30,4,89.6,89.6,89.525,89.55,83
20091201|2009-08-04 10:00,4,89.6,89.65,89.575,89.6,72
20091201|2009-08-04 10:30,4,89.7,89.75,89.65,89.725,40
20091201|2009-08-04 11:00,4,89.775,89.775,89.675,89.725,92
20091201|2009-08-04 11:30,4,89.725,89.725,89.55,89.625,83
20091201|2009-08-04 12:00,4,89.575,89.675,89.575,89.65,28
20091201|2009-08-04 12:30,4,89.6,89.625,89.4,89.45,174
20091201|2009-08-04 13:00,4,89.375,89.425,89.35,89.375,116
20091201|2009-08-04 13:30,4,89.375,89.375,89.3,89.3,11
20091201|2009-08-04 14:00,4,89.3,89.3,89.3,89.3,15
20091201|2009-08-04 14:30,4,89.3,89.325,89.3,89.3,11
20091201|2009-08-04 15:00,4,89.3,89.35,89.2,89.25,34
20091201|2009-08-04 15:30,4,89.225,89.225,89.175,89.175,7
20091201|2009-08-04 17:30,5,89.15,89.15,89.1,89.15,12
20091201|2009-08-04 18:00,5,89.125,89.15,89.125,89.125,11
20091201|2009-08-04 18:30,5,89.1,89.1,89.075,89.075,19
20091201|2009-08-04 19:00,5,89,89.05,89,89,13
20091201|2009-08-04 19:30,5,89.05,89.05,89,89,50
20091201|2009-08-04 20:30,5,89,89.05,89,89.05,14
20091201|2009-08-05 00:00,5,89.025,89.025,89.025,89.025,9
20091201|2009-08-05 01:30,5,89.025,89.025,89.025,89.025,1
20091201|2009-08-05 04:30,5,89.05,89.05,89.025,89.025,3
20091201|2009-08-05 05:30,5,89.025,89.025,88.925,88.95,46
20091201|2009-08-05 06:00,5,89,89,88.925,88.925,2
20091201|2009-08-05 07:00,5,89.025,89.025,88.9,88.9,10
20091201|2009-08-05 07:30,5,88.975,89.025,88.975,89,49
20091201|2009-08-05 08:00,5,89,89,88.9,89,23
20091201|2009-08-05 08:30,5,89,89,88.8,88.8,62
20091201|2009-08-05 09:00,5,88.75,88.8,88.225,88.25,795
20091201|2009-08-05 09:30,5,88.275,88.75,88.25,88.725,575
20091201|2009-08-05 10:00,5,88.75,89.1,88.75,89.05,474
20091201|2009-08-05 10:30,5,89.1,89.35,89.1,89.2,460
20091201|2009-08-05 11:00,5,89.15,89.15,88.975,89.15,64
20091201|2009-08-05 11:30,5,89.2,89.6,89.2,89.45,498
20091201|2009-08-05 12:00,5,89.45,89.5,89.35,89.35,115
20091201|2009-08-05 12:30,5,89.3,89.5,89.275,89.45,164
20091201|2009-08-05 13:00,5,89.45,89.45,89.35,89.4,21
20091201|2009-08-05 13:30,5,89.4,89.425,89.4,89.425,17
20091201|2009-08-05 14:00,5,89.4,89.4,89.4,89.4,6
20091201|2009-08-05 14:30,5,89.375,89.375,89.375,89.375,1
20091201|2009-08-05 15:00,5,89.35,89.35,89.3,89.3,10
20091201|2009-08-05 15:30,5,89.3,89.3,89.175,89.25,8
20091201|2009-08-05 17:00,6,89.25,89.25,89.25,89.25,8
20091201|2009-08-05 17:30,6,89.25,89.35,89.25,89.35,2
20091201|2009-08-05 18:00,6,89.15,89.15,89.15,89.15,22
20091201|2009-08-05 19:00,6,89.175,89.175,89.175,89.175,1
20091201|2009-08-05 20:30,6,89.125,89.125,89.125,89.125,3
20091201|2009-08-05 21:30,6,89.125,89.125,89.05,89.05,20
20091201|2009-08-05 22:00,6,89.1,89.1,89.1,89.1,1
20091201|2009-08-06 03:00,6,89.125,89.125,89.125,89.125,2
20091201|2009-08-06 03:30,6,89.075,89.075,89.075,89.075,5
20091201|2009-08-06 04:00,6,89.05,89.05,89.05,89.05,1
20091201|2009-08-06 05:00,6,89.1,89.1,89.1,89.1,2
20091201|2009-08-06 06:00,6,89.175,89.2,89.175,89.2,4
20091201|2009-08-06 07:00,6,89.2,89.2,89.15,89.15,23
20091201|2009-08-06 07:30,6,89.25,89.325,89.25,89.325,17
20091201|2009-08-06 08:00,6,89.175,89.3,89.1,89.3,12
20091201|2009-08-06 08:30,6,89.225,89.225,89.05,89.05,66
20091201|2009-08-06 09:00,6,89.05,89.05,88.825,88.875,400
20091201|2009-08-06 09:30,6,88.85,89,88.775,88.925,218
20091201|2009-08-06 10:00,6,88.925,89.2,88.925,89.075,139
20091201|2009-08-06 10:30,6,89.175,89.25,89.05,89.1,250
20091201|2009-08-06 11:00,6,89.075,89.25,88.95,89,181
20091201|2009-08-06 11:30,6,89,89,88.9,88.9,45
20091201|2009-08-06 12:00,6,88.9,88.9,88.725,88.725,314
20091201|2009-08-06 12:30,6,88.725,89,88.725,89,220
20091201|2009-08-06 13:00,6,88.9,88.9,88.7,88.8,210
20091201|2009-08-06 13:30,6,88.825,88.825,88.8,88.8,4
20091201|2009-08-06 14:30,6,88.75,88.75,88.675,88.675,112
20091201|2009-08-06 15:00,6,88.65,88.65,88.65,88.65,4
20091201|2009-08-06 15:30,6,88.65,88.65,88.5,88.55,16
20091201|2009-08-06 18:00,7,88.625,88.625,88.625,88.625,12
20091201|2009-08-06 18:30,7,88.625,88.625,88.55,88.55,16
20091201|2009-08-06 19:00,7,88.5,88.5,88.5,88.5,4
20091201|2009-08-06 20:00,7,88.55,88.575,88.55,88.575,7
20091201|2009-08-07 06:30,7,88.55,88.55,88.55,88.55,2
20091201|2009-08-07 07:00,7,88.5,88.5,88.5,88.5,21
20091201|2009-08-07 07:30,7,88.55,88.85,88.425,88.425,102
20091201|2009-08-07 08:00,7,88.55,88.55,88.425,88.55,111
20091201|2009-08-07 08:30,7,88.6,88.625,88.5,88.5,51
20091201|2009-08-07 09:00,7,88.5,88.525,88.1,88.5,476
20091201|2009-08-07 09:30,7,88.475,88.7,88.375,88.5,281
20091201|2009-08-07 10:00,7,88.5,88.575,88.4,88.575,108
20091201|2009-08-07 10:30,7,88.55,88.75,88.55,88.65,142
20091201|2009-08-07 11:00,7,88.65,89,88.575,88.925,205
20091201|2009-08-07 11:30,7,88.9,88.9,88.6,88.75,145
20091201|2009-08-07 12:00,7,88.7,88.775,88.675,88.7,59
20091201|2009-08-07 12:30,7,88.75,88.825,88.4,88.65,298
20091201|2009-08-07 13:00,7,88.7,88.7,88.65,88.65,124
20091201|2009-08-07 13:30,7,88.65,88.675,88.6,88.6,24
20091201|2009-08-10 09:00,10,88.45,88.5,88.125,88.35,409
20091201|2009-08-10 09:30,10,88.35,88.425,88.25,88.325,161
20091201|2009-08-10 10:00,10,88.3,88.425,88.25,88.3,262
20091201|2009-08-10 10:30,10,88.325,88.4,88.3,88.35,58
20091201|2009-08-10 11:00,10,88.3,88.375,88.25,88.25,133
20091201|2009-08-10 11:30,10,88.25,88.3,88.25,88.25,153
20091201|2009-08-10 12:00,10,88.275,88.3,88.175,88.175,158
20091201|2009-08-10 12:30,10,88.2,88.3,88.1,88.2,433
20091201|2009-08-10 13:00,10,88.2,88.25,88.05,88.05,243
20091201|2009-08-10 13:30,10,88.15,88.15,88.15,88.15,10
20091201|2009-08-10 14:00,10,88.075,88.075,88.075,88.075,7
20091201|2009-08-10 14:30,10,88.175,88.225,88.175,88.225,6
20091201|2009-08-10 15:00,10,88.225,88.225,88.2,88.225,10
20091201|2009-08-10 15:30,10,88.175,88.175,88.125,88.125,22
20091201|2009-08-10 18:00,11,88.1,88.1,88.075,88.075,3
20091201|2009-08-10 18:30,11,88.05,88.05,88.05,88.05,12
20091201|2009-08-10 19:00,11,88.025,88.025,88.025,88.025,1
20091201|2009-08-10 19:30,11,88.05,88.075,88,88,67
20091201|2009-08-10 22:00,11,88.05,88.05,88,88,17
20091201|2009-08-11 00:30,11,88,88,88,88,10
20091201|2009-08-11 01:00,11,88,88,88,88,10
20091201|2009-08-11 02:30,11,87.95,87.95,87.9,87.9,20
20091201|2009-08-11 05:00,11,87.9,87.925,87.9,87.9,37
20091201|2009-08-11 05:30,11,87.925,87.95,87.925,87.925,55
20091201|2009-08-11 06:30,11,87.9,87.9,87.825,87.825,4
20091201|2009-08-11 07:00,11,87.825,87.9,87.8,87.8,53
20091201|2009-08-11 07:30,11,87.8,87.9,87.8,87.85,64
20091201|2009-08-11 08:00,11,87.9,87.95,87.825,87.85,33
20091201|2009-08-11 08:30,11,87.775,87.8,87.725,87.725,138
20091201|2009-08-11 09:00,11,87.725,88.075,87.55,88,817
20091201|2009-08-11 09:30,11,87.95,88.2,87.95,88.125,306
20091201|2009-08-11 10:00,11,88.1,88.3,88.1,88.225,301
20091201|2009-08-11 10:30,11,88.225,88.55,88.225,88.5,409
20091201|2009-08-11 11:00,11,88.45,88.45,88.175,88.25,201
20091201|2009-08-11 11:30,11,88.3,88.4,88.275,88.325,135
20091201|2009-08-11 12:00,11,88.325,88.35,88.075,88.15,208
20091201|2009-08-11 12:30,11,88.15,88.15,87.55,87.6,912
20091201|2009-08-11 13:00,11,87.6,87.65,87.5,87.6,84
20091201|2009-08-11 13:30,11,87.6,87.6,87.55,87.6,8
20091201|2009-08-11 14:00,11,87.6,87.6,87.6,87.6,2
20091201|2009-08-11 15:00,11,87.5,87.5,87.475,87.475,10
20091201|2009-08-11 15:30,11,87.5,87.5,87.5,87.5,29
20091201|2009-08-11 17:00,12,87.6,87.7,87.425,87.7,44
20091201|2009-08-11 17:30,12,87.725,87.75,87.725,87.725,9
20091201|2009-08-11 18:00,12,87.75,87.85,87.75,87.85,9
20091201|2009-08-11 18:30,12,87.775,87.8,87.7,87.8,28
20091201|2009-08-11 19:30,12,87.8,87.85,87.75,87.75,10
20091201|2009-08-11 20:00,12,87.875,87.875,87.875,87.875,4
20091201|2009-08-11 20:30,12,87.975,88,87.975,88,26
20091201|2009-08-11 21:00,12,87.95,88,87.95,88,10
20091201|2009-08-11 21:30,12,87.95,87.95,87.95,87.95,12
20091201|2009-08-11 22:00,12,87.95,87.975,87.95,87.975,5
20091201|2009-08-11 22:30,12,87.925,87.925,87.925,87.925,5
20091201|2009-08-12 03:00,12,87.925,87.925,87.85,87.85,18
20091201|2009-08-12 04:00,12,87.85,87.85,87.85,87.85,2
20091201|2009-08-12 04:30,12,87.8,87.8,87.8,87.8,1
20091201|2009-08-12 05:00,12,87.8,87.8,87.8,87.8,4
20091201|2009-08-12 05:30,12,87.725,87.725,87.7,87.7,6
20091201|2009-08-12 06:00,12,87.7,87.7,87.7,87.7,1
20091201|2009-08-12 06:30,12,87.7,87.7,87.7,87.7,25
20091201|2009-08-12 07:00,12,87.65,87.65,87.6,87.625,12
20091201|2009-08-12 07:30,12,87.65,87.65,87.6,87.6,19
20091201|2009-08-12 08:00,12,87.6,87.625,87.6,87.625,40
20091201|2009-08-12 08:30,12,87.6,87.6,87.525,87.55,80
20091201|2009-08-12 09:00,12,87.6,88.225,87.575,88.225,555
20091201|2009-08-12 09:30,12,88.2,88.425,88.05,88.275,492
20091201|2009-08-12 10:00,12,88.225,88.225,88.075,88.075,106
20091201|2009-08-12 10:30,12,88.075,88.1,88,88.05,178
20091201|2009-08-12 11:00,12,88.05,88.05,87.85,87.85,98
20091201|2009-08-12 11:30,12,87.825,87.95,87.75,87.925,171
20091201|2009-08-12 12:00,12,87.95,88.15,87.95,88.1,157
20091201|2009-08-12 12:30,12,88.125,88.125,87.95,88.125,262
20091201|2009-08-12 13:00,12,88.15,88.25,88.05,88.125,132
20091201|2009-08-12 13:30,12,88.1,88.15,88.1,88.15,5
20091201|2009-08-12 14:00,12,88.1,88.15,88.1,88.15,12
20091201|2009-08-12 15:00,12,88.15,88.15,88.15,88.15,2
20091201|2009-08-12 15:30,12,88.125,88.275,87.95,87.95,25
20091201|2009-08-13 02:30,13,88.2,88.2,88.2,88.2,1
20091201|2009-08-13 03:00,13,88.2,88.2,88.2,88.2,1
20091201|2009-08-13 04:00,13,88.15,88.15,88.15,88.15,1
20091201|2009-08-13 06:00,13,88.3,88.325,88.3,88.3,3
20091201|2009-08-13 06:30,13,88.325,88.325,88.325,88.325,5
20091201|2009-08-13 07:00,13,88.4,88.4,88.25,88.25,26
20091201|2009-08-13 07:30,13,88.35,88.35,88.225,88.225,2
20091201|2009-08-13 08:00,13,88.325,88.375,88.25,88.25,15
20091201|2009-08-13 08:30,13,88.275,88.275,88.2,88.2,14
20091201|2009-08-13 09:00,13,88.15,88.25,88.05,88.175,215
20091201|2009-08-13 09:30,13,88.175,88.2,88.025,88.125,88
20091201|2009-08-13 10:00,13,88.1,88.1,87.925,88.1,54
20091201|2009-08-13 10:30,13,88.125,88.25,88.075,88.075,60
20091201|2009-08-13 11:00,13,88.1,88.1,87.8,87.95,120
20091201|2009-08-13 11:30,13,87.9,87.9,87.875,87.875,14
20091201|2009-08-13 12:00,13,87.95,88,87.875,87.975,56
20091201|2009-08-13 12:30,13,88,88.025,87.8,87.8,296
20091201|2009-08-13 13:00,13,87.9,88,87.85,88,30
20091201|2009-08-13 14:00,13,87.875,87.875,87.875,87.875,1
20091201|2009-08-13 15:30,13,87.825,87.825,87.8,87.8,6
20091201|2009-08-13 17:30,14,87.9,87.9,87.9,87.9,2
20091201|2009-08-13 20:00,14,87.875,87.875,87.875,87.875,1
20091201|2009-08-13 21:00,14,87.85,87.85,87.85,87.85,1
20091201|2009-08-13 23:00,14,87.75,87.75,87.75,87.75,1
20091201|2009-08-14 00:30,14,87.75,87.75,87.75,87.75,2
20091201|2009-08-14 02:30,14,87.75,87.75,87.75,87.75,1
20091201|2009-08-14 04:30,14,87.75,87.75,87.75,87.75,2
20091201|2009-08-14 05:00,14,87.75,87.75,87.75,87.75,9
20091201|2009-08-14 05:30,14,87.75,87.75,87.75,87.75,2
20091201|2009-08-14 06:30,14,87.7,87.7,87.7,87.7,5
20091201|2009-08-14 07:30,14,87.625,87.625,87.55,87.55,16
20091201|2009-08-14 08:00,14,87.55,87.6,87.55,87.55,61
20091201|2009-08-14 08:30,14,87.525,87.575,87.45,87.45,70
20091201|2009-08-14 09:00,14,87.45,87.575,87.375,87.525,287
20091201|2009-08-14 09:30,14,87.625,87.7,87.475,87.525,103
20091201|2009-08-14 10:00,14,87.45,87.725,87.4,87.7,132
20091201|2009-08-14 10:30,14,87.6,87.65,87.475,87.475,95
20091201|2009-08-14 11:00,14,87.5,87.75,87.5,87.75,25
20091201|2009-08-14 11:30,14,87.8,88.175,87.8,88.175,124
20091201|2009-08-14 12:00,14,88.175,88.25,88.025,88.15,163
20091201|2009-08-14 12:30,14,88.15,88.175,87.925,88.15,205
20091201|2009-08-14 13:00,14,88.075,88.175,87.975,87.975,115
20091201|2009-08-14 13:30,14,87.975,88,87.85,87.9,11
20091201|2009-08-17 09:00,17,87.5,87.8,87.5,87.75,377
20091201|2009-08-17 09:30,17,87.675,87.75,87.25,87.45,350
20091201|2009-08-17 10:00,17,87.45,87.575,87.4,87.575,78
20091201|2009-08-17 10:30,17,87.6,87.875,87.55,87.775,104
20091201|2009-08-17 11:00,17,87.8,87.875,87.75,87.825,69
20091201|2009-08-17 11:30,17,87.875,87.875,87.775,87.825,56
20091201|2009-08-17 12:00,17,87.875,87.9,87.725,87.9,68
20091201|2009-08-17 12:30,17,87.85,87.875,87.55,87.775,152
20091201|2009-08-17 13:00,17,87.8,87.8,87.7,87.8,115
20091201|2009-08-17 13:30,17,87.7,87.75,87.65,87.65,11
20091201|2009-08-17 14:00,17,87.675,87.7,87.675,87.7,19
20091201|2009-08-17 14:30,17,87.7,87.7,87.65,87.65,3
20091201|2009-08-17 15:00,17,87.7,87.7,87.7,87.7,4
20091201|2009-08-17 15:30,17,87.7,87.7,87.7,87.7,3
20091201|2009-08-17 20:30,18,87.7,87.7,87.7,87.7,1
20091201|2009-08-17 21:00,18,87.75,87.75,87.75,87.75,1
20091201|2009-08-17 21:30,18,87.75,87.75,87.75,87.75,1
20091201|2009-08-17 23:00,18,87.7,87.7,87.7,87.7,2
20091201|2009-08-18 06:00,18,87.65,87.65,87.65,87.65,3
20091201|2009-08-18 07:30,18,87.55,87.55,87.4,87.45,65
20091201|2009-08-18 08:00,18,87.45,87.5,87.45,87.5,13
20091201|2009-08-18 08:30,18,87.5,87.575,87.45,87.55,87
20091201|2009-08-18 09:00,18,87.525,88.725,87.5,88.475,690
20091201|2009-08-18 09:30,18,88.4,88.425,88.275,88.3,145
20091201|2009-08-18 10:00,18,88.325,88.575,88.275,88.475,127
20091201|2009-08-18 10:30,18,88.45,88.55,88.325,88.525,120
20091201|2009-08-18 11:00,18,88.525,88.575,88.525,88.525,99
20091201|2009-08-18 11:30,18,88.5,88.5,88.375,88.375,89
20091201|2009-08-18 12:00,18,88.4,88.45,88.325,88.425,68
20091201|2009-08-18 12:30,18,88.425,88.55,88.3,88.55,130
20091201|2009-08-18 13:00,18,88.55,88.575,88.425,88.525,60
20091201|2009-08-18 13:30,18,88.4,88.4,88.4,88.4,1
20091201|2009-08-18 14:00,18,88.425,88.425,88.425,88.425,1
20091201|2009-08-18 14:30,18,88.475,88.5,88.375,88.375,27
20091201|2009-08-18 15:00,18,88.375,88.375,88.325,88.325,2
20091201|2009-08-18 15:30,18,88.4,88.4,88.4,88.4,7
20091201|2009-08-18 17:30,19,88.45,88.45,88.45,88.45,2
20091201|2009-08-19 02:00,19,88.45,88.45,88.45,88.45,1
20091201|2009-08-19 06:00,19,88.425,88.45,88.425,88.45,2
20091201|2009-08-19 06:30,19,88.5,88.5,88.5,88.5,4
20091201|2009-08-19 07:00,19,88.375,88.375,88.3,88.3,2
20091201|2009-08-19 07:30,19,88.275,88.275,88.25,88.275,42
20091201|2009-08-19 08:00,19,88.25,88.25,88.225,88.225,27
20091201|2009-08-19 08:30,19,88.35,88.4,88.35,88.375,16
20091201|2009-08-19 09:00,19,88.375,88.475,88.225,88.4,157
20091201|2009-08-19 09:30,19,88.4,88.6,88.3,88.45,187
20091201|2009-08-19 10:00,19,88.4,88.475,88.35,88.425,55
20091201|2009-08-19 10:30,19,88.45,88.575,88.4,88.5,82
20091201|2009-08-19 11:00,19,88.5,88.85,88.475,88.85,402
20091201|2009-08-19 11:30,19,88.825,88.875,88.625,88.625,113
20091201|2009-08-19 12:00,19,88.625,88.625,88.2,88.3,135
20091201|2009-08-19 12:30,19,88.3,88.45,88.275,88.3,174
20091201|2009-08-19 13:00,19,88.375,88.375,88.2,88.2,29
20091201|2009-08-19 13:30,19,88.15,88.225,88.15,88.175,26
20091201|2009-08-19 14:00,19,88.175,88.225,88.15,88.2,14
20091201|2009-08-19 15:00,19,88.2,88.2,88.15,88.15,21
20091201|2009-08-19 15:30,19,88.15,88.25,88.075,88.25,43
20091201|2009-08-19 17:00,20,88.25,88.25,88.25,88.25,2
20091201|2009-08-19 17:30,20,88.15,88.15,88.15,88.15,2
20091201|2009-08-20 02:30,20,88.25,88.25,88.25,88.25,3
20091201|2009-08-20 05:30,20,88.25,88.25,88.25,88.25,2
20091201|2009-08-20 06:30,20,88.25,88.25,88.175,88.2,14
20091201|2009-08-20 07:00,20,88.25,88.35,88.25,88.35,3
20091201|2009-08-20 07:30,20,88.325,88.35,88.325,88.35,10
20091201|2009-08-20 08:00,20,88.325,88.325,88.325,88.325,5
20091201|2009-08-20 08:30,20,88.275,88.3,88.15,88.3,63
20091201|2009-08-20 09:00,20,88.275,88.45,88.25,88.4,61
20091201|2009-08-20 09:30,20,88.375,88.6,88.325,88.475,154
20091201|2009-08-20 10:00,20,88.55,88.675,88.525,88.525,127
20091201|2009-08-20 10:30,20,88.5,88.675,88.5,88.6,163
20091201|2009-08-20 11:00,20,88.6,88.625,88.55,88.575,65
20091201|2009-08-20 11:30,20,88.6,88.6,88.55,88.6,47
20091201|2009-08-20 12:00,20,88.6,88.7,88.55,88.55,94
20091201|2009-08-20 12:30,20,88.575,88.65,88.45,88.6,213
20091201|2009-08-20 13:00,20,88.575,88.6,88.55,88.6,33
20091201|2009-08-20 13:30,20,88.6,88.675,88.6,88.625,24
20091201|2009-08-20 14:00,20,88.65,88.65,88.625,88.625,15
20091201|2009-08-20 14:30,20,88.65,88.65,88.65,88.65,2
20091201|2009-08-20 15:00,20,88.6,88.6,88.6,88.6,4
20091201|2009-08-20 15:30,20,88.6,88.6,88.6,88.6,6
20091201|2009-08-20 21:00,21,88.6,88.6,88.6,88.6,1
20091201|2009-08-20 23:30,21,88.6,88.6,88.6,88.6,1
20091201|2009-08-21 06:00,21,88.6,88.6,88.6,88.6,11
20091201|2009-08-21 07:00,21,88.65,88.725,88.65,88.725,12
20091201|2009-08-21 07:30,21,88.725,88.75,88.725,88.75,29
20091201|2009-08-21 08:00,21,88.75,88.775,88.725,88.75,44
20091201|2009-08-21 08:30,21,88.775,88.8,88.75,88.75,74
20091201|2009-08-21 09:00,21,88.775,88.875,88.55,88.7,416
20091201|2009-08-21 09:30,21,88.75,88.85,88.675,88.675,204
20091201|2009-08-21 10:00,21,88.7,88.725,88.625,88.675,123
20091201|2009-08-21 10:30,21,88.675,88.675,88.6,88.675,80
20091201|2009-08-21 11:00,21,88.65,88.65,88.5,88.575,123
20091201|2009-08-21 11:30,21,88.575,88.6,88.525,88.6,105
20091201|2009-08-21 12:00,21,88.6,88.6,88.525,88.575,61
20091201|2009-08-21 12:30,21,88.55,88.55,88.15,88.2,320
20091201|2009-08-21 13:00,21,88.15,88.225,88.1,88.125,137
20091201|2009-08-21 13:30,21,88.2,88.25,88.1,88.25,17
20091201|2009-08-24 09:00,24,87.85,88.275,87.725,88.15,462
20091201|2009-08-24 09:30,24,88.2,88.2,87.825,87.85,322
20091201|2009-08-24 10:00,24,87.825,88,87.825,87.95,137
20091201|2009-08-24 10:30,24,88,88.3,87.9,88.15,121
20091201|2009-08-24 11:00,24,88.15,88.15,87.95,88,64
20091201|2009-08-24 11:30,24,87.975,88.15,87.975,88.15,62
20091201|2009-08-24 12:00,24,88.15,88.15,87.975,88,70
20091201|2009-08-24 12:30,24,87.975,88.225,87.975,88.225,128
20091201|2009-08-24 13:00,24,88.25,88.25,88.2,88.225,59
20091201|2009-08-24 13:30,24,88.225,88.225,88.175,88.175,3
20091201|2009-08-24 14:00,24,88.175,88.175,88.175,88.175,2
20091201|2009-08-24 14:30,24,88.225,88.25,88.1,88.25,8
20091201|2009-08-24 15:00,24,88.2,88.2,88.2,88.2,1
20091201|2009-08-24 15:30,24,88.2,88.2,88.2,88.2,9
20091201|2009-08-24 17:00,25,88.125,88.2,88.125,88.2,7
20091201|2009-08-24 17:30,25,88.15,88.15,88.075,88.075,10
20091201|2009-08-24 19:00,25,88.2,88.2,88.2,88.2,1
20091201|2009-08-24 21:00,25,88.2,88.2,88.2,88.2,1
20091201|2009-08-25 03:30,25,88.225,88.225,88.225,88.225,1
20091201|2009-08-25 05:00,25,88.25,88.25,88.25,88.25,5
20091201|2009-08-25 06:00,25,88.3,88.35,88.3,88.35,40
20091201|2009-08-25 06:30,25,88.35,88.35,88.35,88.35,41
20091201|2009-08-25 07:00,25,88.35,88.4,88.35,88.4,7
20091201|2009-08-25 07:30,25,88.4,88.4,88.325,88.4,48
20091201|2009-08-25 08:00,25,88.425,88.425,88.25,88.25,22
20091201|2009-08-25 08:30,25,88.25,88.45,88.25,88.45,111
20091201|2009-08-25 09:00,25,88.475,88.7,88.4,88.425,413
20091201|2009-08-25 09:30,25,88.425,88.6,88.4,88.525,142
20091201|2009-08-25 10:00,25,88.475,88.625,88.45,88.6,240
20091201|2009-08-25 10:30,25,88.575,88.775,88.575,88.6,297
20091201|2009-08-25 11:00,25,88.6,88.7,88.575,88.675,111
20091201|2009-08-25 11:30,25,88.675,88.7,88.575,88.575,118
20091201|2009-08-25 12:00,25,88.65,88.65,88.55,88.6,151
20091201|2009-08-25 12:30,25,88.55,88.625,88.375,88.375,291
20091201|2009-08-25 13:00,25,88.4,88.4,88.25,88.25,634
20091201|2009-08-25 13:30,25,88.275,88.375,88.25,88.35,19
20091201|2009-08-25 14:30,25,88.3,88.3,88.25,88.25,7
20091201|2009-08-25 15:00,25,88.25,88.25,88.175,88.175,16
20091201|2009-08-25 19:00,26,88.3,88.3,88.3,88.3,3
20091201|2009-08-25 19:30,26,88.3,88.325,88.3,88.325,8
20091201|2009-08-26 01:00,26,88.35,88.35,88.35,88.35,1
20091201|2009-08-26 02:30,26,88.4,88.425,88.4,88.425,2
20091201|2009-08-26 03:00,26,88.45,88.45,88.45,88.45,1
20091201|2009-08-26 06:00,26,88.475,88.475,88.475,88.475,1
20091201|2009-08-26 07:30,26,88.25,88.25,88.2,88.25,9
20091201|2009-08-26 08:00,26,88.15,88.3,88.15,88.3,14
20091201|2009-08-26 08:30,26,88.3,88.35,88.2,88.2,57
20091201|2009-08-26 09:00,26,88.2,88.325,88.15,88.3,161
20091201|2009-08-26 09:30,26,88.3,88.3,87.975,88.075,304
20091201|2009-08-26 10:00,26,88.075,88.125,87.875,87.975,136
20091201|2009-08-26 10:30,26,87.925,88.025,87.775,88,182
20091201|2009-08-26 11:00,26,88,88.025,87.9,87.975,54
20091201|2009-08-26 11:30,26,88,88.025,87.95,87.95,30
20091201|2009-08-26 12:00,26,88,88,87.725,87.725,125
20091201|2009-08-26 12:30,26,87.725,87.825,87.5,87.5,493
20091201|2009-08-26 13:00,26,87.55,87.6,87.5,87.55,79
20091201|2009-08-26 13:30,26,87.55,87.55,87.5,87.525,21
20091201|2009-08-26 14:00,26,87.5,87.525,87.45,87.45,8
20091201|2009-08-26 15:00,26,87.45,87.45,87.45,87.45,1
20091201|2009-08-26 15:30,26,87.45,87.45,87.45,87.45,5
20091201|2009-08-26 17:00,27,87.5,87.55,87.5,87.5,7
20091201|2009-08-26 17:30,27,87.55,87.55,87.55,87.55,2
20091201|2009-08-26 18:30,27,87.4,87.4,87.4,87.4,4
20091201|2009-08-26 22:00,27,87.575,87.575,87.575,87.575,12
20091201|2009-08-27 03:30,27,87.425,87.425,87.425,87.425,3
20091201|2009-08-27 04:00,27,87.425,87.425,87.425,87.425,7
20091201|2009-08-27 06:30,27,87.425,87.525,87.425,87.525,11
20091201|2009-08-27 07:00,27,87.525,87.525,87.525,87.525,1
20091201|2009-08-27 07:30,27,87.5,87.5,87.45,87.5,19
20091201|2009-08-27 08:00,27,87.5,87.575,87.45,87.5,28
20091201|2009-08-27 08:30,27,87.5,87.575,87.475,87.525,36
20091201|2009-08-27 09:00,27,87.45,88,87.425,87.825,502
20091201|2009-08-27 09:30,27,87.85,87.85,87.65,87.8,231
20091201|2009-08-27 10:00,27,87.8,87.8,87.625,87.75,179
20091201|2009-08-27 10:30,27,87.75,87.775,87.55,87.55,95
20091201|2009-08-27 11:00,27,87.525,87.55,87.275,87.4,209
20091201|2009-08-27 11:30,27,87.3,87.4,87.25,87.275,161
20091201|2009-08-27 12:00,27,87.375,87.65,87.3,87.6,139
20091201|2009-08-27 12:30,27,87.6,87.775,87.55,87.7,220
20091201|2009-08-27 13:00,27,87.625,87.725,87.625,87.7,147
20091201|2009-08-27 13:30,27,87.7,87.8,87.7,87.8,24
20091201|2009-08-27 14:00,27,87.725,87.825,87.725,87.825,4
20091201|2009-08-27 14:30,27,87.825,87.9,87.8,87.85,30
20091201|2009-08-27 15:00,27,87.875,87.975,87.775,87.775,68
20091201|2009-08-27 15:30,27,87.775,87.85,87.775,87.85,25
20091201|2009-08-27 17:00,28,87.925,87.975,87.925,87.975,7
20091201|2009-08-27 17:30,28,87.975,88,87.925,87.925,16
20091201|2009-08-27 18:00,28,87.875,87.875,87.875,87.875,2
20091201|2009-08-27 19:00,28,87.925,87.925,87.925,87.925,1
20091201|2009-08-27 20:00,28,87.9,87.9,87.9,87.9,5
20091201|2009-08-27 21:00,28,87.9,87.9,87.85,87.85,10
20091201|2009-08-27 22:30,28,87.85,87.85,87.85,87.85,6
20091201|2009-08-27 23:00,28,87.775,87.85,87.775,87.85,8
20091201|2009-08-28 02:00,28,87.8,87.8,87.8,87.8,1
20091201|2009-08-28 04:00,28,87.975,88,87.975,88,100
20091201|2009-08-28 05:00,28,87.8,87.8,87.8,87.8,7
20091201|2009-08-28 05:30,28,87.925,87.925,87.925,87.925,2
20091201|2009-08-28 06:00,28,87.925,87.95,87.925,87.95,36
20091201|2009-08-28 06:30,28,87.975,88,87.95,88,49
20091201|2009-08-28 07:00,28,88,88,88,88,45
20091201|2009-08-28 07:30,28,88,88.1,88,88.075,126
20091201|2009-08-28 08:00,28,88,88.05,87.9,87.9,45
20091201|2009-08-28 08:30,28,87.925,88,87.8,87.875,116
20091201|2009-08-28 09:00,28,87.85,87.9,87.575,87.6,272
20091201|2009-08-28 09:30,28,87.6,87.625,87.4,87.55,368
20091201|2009-08-28 10:00,28,87.525,87.575,87.475,87.5,71
20091201|2009-08-28 10:30,28,87.475,87.575,87.475,87.55,58
20091201|2009-08-28 11:00,28,87.575,87.575,87,87.05,391
20091201|2009-08-28 11:30,28,87.025,87.15,86.95,86.95,636
20091201|2009-08-28 12:00,28,86.95,87.2,86.95,87.075,304
20091201|2009-08-28 12:30,28,87.075,87.15,86.925,87.1,817
20091201|2009-08-28 13:00,28,87.1,87.1,87,87.1,173
20091201|2009-08-28 13:30,28,87.025,87.025,86.925,86.925,74
20091201|2009-08-31 09:00,31,86.875,86.875,86.425,86.625,813
20091201|2009-08-31 09:30,31,86.65,86.7,86.575,86.6,214
20091201|2009-08-31 10:00,31,86.625,86.725,86.525,86.6,101
20091201|2009-08-31 10:30,31,86.6,86.6,86.4,86.5,150
20091201|2009-08-31 11:00,31,86.5,86.525,86.4,86.5,157
20091201|2009-08-31 11:30,31,86.525,86.6,86.475,86.5,249
20091201|2009-08-31 12:00,31,86.5,86.7,86.5,86.65,149
20091201|2009-08-31 12:30,31,86.675,86.9,86.625,86.75,399
20091201|2009-08-31 13:00,31,86.7,87.025,86.7,86.925,274
20091201|2009-08-31 13:30,31,86.9,86.95,86.9,86.925,26
20091201|2009-08-31 14:00,31,86.925,86.925,86.875,86.875,37
20091201|2009-08-31 14:30,31,86.975,86.975,86.975,86.975,2
20091201|2009-08-31 15:00,31,86.975,87.05,86.975,87.05,22
20091201|2009-08-31 15:30,31,87.025,87.025,87.025,87.025,7
20091201|2009-08-31 17:00,1,87.05,87.1,87,87.1,41
20091201|2009-08-31 18:00,1,87.1,87.1,87.1,87.1,2
20091201|2009-08-31 19:00,1,87,87,87,87,1
20091201|2009-08-31 19:30,1,87,87,87,87,5
20091201|2009-09-01 02:30,1,86.925,86.975,86.925,86.975,15
20091201|2009-09-01 03:30,1,87,87,87,87,21
20091201|2009-09-01 04:30,1,87,87,87,87,7
20091201|2009-09-01 06:00,1,87,87,86.925,86.925,8
20091201|2009-09-01 06:30,1,86.95,87,86.95,86.95,23
20091201|2009-09-01 07:00,1,86.95,87.025,86.95,87.025,15
20091201|2009-09-01 07:30,1,87.025,87.075,86.975,87.075,71
20091201|2009-09-01 08:00,1,87.075,87.1,86.95,86.975,45
20091201|2009-09-01 08:30,1,86.975,87.15,86.975,87.125,47
20091201|2009-09-01 09:00,1,87.1,87.175,86.85,86.85,909
20091201|2009-09-01 09:30,1,86.925,86.975,86.6,86.625,426
20091201|2009-09-01 10:00,1,86.625,86.65,86.45,86.45,255
20091201|2009-09-01 10:30,1,86.475,86.5,86.35,86.4,550
20091201|2009-09-01 11:00,1,86.4,86.45,86.275,86.325,212
20091201|2009-09-01 11:30,1,86.325,86.35,86.25,86.325,129
20091201|2009-09-01 12:00,1,86.35,86.4,86.125,86.275,381
20091201|2009-09-01 12:30,1,86.25,86.45,86.25,86.375,318
20091201|2009-09-01 13:00,1,86.35,86.475,86.3,86.4,276
20091201|2009-09-01 13:30,1,86.4,86.425,86.4,86.425,15
20091201|2009-09-01 14:30,1,86.375,86.425,86.35,86.425,16
20091201|2009-09-01 15:30,1,86.375,86.425,86.35,86.375,8
20091201|2009-09-01 17:00,2,86.5,86.5,86.5,86.5,1
20091201|2009-09-01 17:30,2,86.525,86.525,86.525,86.525,3
20091201|2009-09-01 18:00,2,86.5,86.5,86.5,86.5,7
20091201|2009-09-01 19:30,2,86.4,86.4,86.35,86.35,3
20091201|2009-09-01 22:00,2,86.35,86.35,86.35,86.35,1
20091201|2009-09-01 22:30,2,86.35,86.35,86.3,86.3,25
20091201|2009-09-02 03:30,2,86.5,86.55,86.5,86.55,20
20091201|2009-09-02 04:00,2,86.55,86.55,86.55,86.55,1
20091201|2009-09-02 07:30,2,86.5,86.55,86.5,86.55,38
20091201|2009-09-02 08:00,2,86.525,86.525,86.45,86.45,15
20091201|2009-09-02 08:30,2,86.525,86.575,86.45,86.575,98
20091201|2009-09-02 09:00,2,86.575,86.575,85.85,85.85,2179
20091201|2009-09-02 09:30,2,85.85,86,85.725,85.9,1716
20091201|2009-09-02 10:00,2,85.95,86.1,85.95,86,436
20091201|2009-09-02 10:30,2,86,86.1,86,86.075,118
20091201|2009-09-02 11:00,2,86.075,86.4,86.05,86.35,625
20091201|2009-09-02 11:30,2,86.35,86.85,86.35,86.7,682
20091201|2009-09-02 12:00,2,86.725,86.925,86.675,86.675,236
20091201|2009-09-02 12:30,2,86.675,86.85,86.55,86.8,280
20091201|2009-09-02 13:00,2,86.8,86.925,86.8,86.925,190
20091201|2009-09-02 13:30,2,86.85,87,86.85,87,82
20091201|2009-09-02 14:00,2,86.95,87,86.95,86.95,7
20091201|2009-09-02 15:00,2,86.9,87.025,86.9,87.025,19
20091201|2009-09-02 15:30,2,87.025,87.025,86.9,86.9,2
20091201|2009-09-02 18:00,3,86.95,86.95,86.9,86.9,5
20091201|2009-09-02 18:30,3,86.9,87.025,86.9,86.9,19
20091201|2009-09-02 20:30,3,86.9,87,86.9,87,2
20091201|2009-09-02 21:00,3,87.025,87.025,87.025,87.025,1
20091201|2009-09-02 22:00,3,86.925,86.925,86.925,86.925,1
20091201|2009-09-02 23:30,3,86.925,86.925,86.9,86.9,12
20091201|2009-09-03 00:30,3,86.9,86.9,86.9,86.9,1
20091201|2009-09-03 01:30,3,86.925,86.975,86.925,86.975,3
20091201|2009-09-03 05:00,3,87.025,87.025,87.025,87.025,1
20091201|2009-09-03 05:30,3,87.025,87.025,87.025,87.025,11
20091201|2009-09-03 06:00,3,87.05,87.175,87.05,87.15,144
20091201|2009-09-03 06:30,3,87.15,87.225,87.15,87.225,49
20091201|2009-09-03 07:00,3,87.175,87.175,87.15,87.15,7
20091201|2009-09-03 07:30,3,87.225,87.225,87.05,87.125,37
20091201|2009-09-03 08:00,3,87.075,87.075,87,87.025,15
20091201|2009-09-03 08:30,3,87.1,87.175,87.05,87.1,24
20091201|2009-09-03 09:00,3,87.175,87.2,86.65,86.7,361
20091201|2009-09-03 09:30,3,86.7,87.025,86.7,86.75,306
20091201|2009-09-03 10:00,3,86.75,86.8,86.6,86.625,154
20091201|2009-09-03 10:30,3,86.625,86.825,86.625,86.7,168
20091201|2009-09-03 11:00,3,86.675,86.925,86.675,86.9,151
20091201|2009-09-03 11:30,3,86.875,87.05,86.7,86.975,179
20091201|2009-09-03 12:00,3,87,87,86.675,86.8,158
20091201|2009-09-03 12:30,3,86.85,86.875,86.625,86.725,202
20091201|2009-09-03 13:00,3,86.75,86.775,86.7,86.7,86
20091201|2009-09-03 13:30,3,86.675,86.675,86.65,86.675,9
20091201|2009-09-03 14:00,3,86.65,86.65,86.575,86.575,32
20091201|2009-09-03 15:00,3,86.625,86.625,86.625,86.625,1
20091201|2009-09-03 15:30,3,86.55,86.55,86.4,86.5,26
20091201|2009-09-03 17:00,4,86.325,86.325,86.25,86.25,10
20091201|2009-09-03 19:30,4,86.425,86.45,86.425,86.45,7
20091201|2009-09-03 20:00,4,86.5,86.5,86.5,86.5,5
20091201|2009-09-03 20:30,4,86.5,86.5,86.5,86.5,5
20091201|2009-09-03 21:30,4,86.4,86.4,86.4,86.4,2
20091201|2009-09-03 23:30,4,86.425,86.425,86.425,86.425,1
20091201|2009-09-04 01:30,4,86.475,86.475,86.475,86.475,1
20091201|2009-09-04 02:30,4,86.4,86.4,86.4,86.4,1
20091201|2009-09-04 04:30,4,86.4,86.4,86.4,86.4,1
20091201|2009-09-04 06:00,4,86.5,86.5,86.5,86.5,3
20091201|2009-09-04 06:30,4,86.525,86.525,86.525,86.525,2
20091201|2009-09-04 07:00,4,86.575,86.6,86.575,86.6,6
20091201|2009-09-04 07:30,4,86.55,86.675,86.55,86.675,19
20091201|2009-09-04 08:00,4,86.575,86.65,86.55,86.65,35
20091201|2009-09-04 08:30,4,86.6,86.6,86.525,86.6,17
20091201|2009-09-04 09:00,4,86.6,86.775,86.5,86.625,375
20091201|2009-09-04 09:30,4,86.625,86.7,86.55,86.55,304
20091201|2009-09-04 10:00,4,86.6,86.625,86.45,86.525,422
20091201|2009-09-04 10:30,4,86.525,86.6,86.45,86.5,162
20091201|2009-09-04 11:00,4,86.5,86.6,86.475,86.55,116
20091201|2009-09-04 11:30,4,86.575,86.6,86.35,86.35,86
20091201|2009-09-04 12:00,4,86.4,86.55,86.375,86.525,149
20091201|2009-09-04 12:30,4,86.525,86.65,86.45,86.65,387
20091201|2009-09-04 13:00,4,86.65,86.675,86.575,86.6,75
20091201|2009-09-04 13:30,4,86.6,86.65,86.6,86.6,18
20091201|2009-09-07 17:00,8,86.4,86.575,86.4,86.5,22
20091201|2009-09-07 17:30,8,86.5,86.6,86.5,86.6,11
20091201|2009-09-07 18:00,8,86.65,86.65,86.425,86.425,5
20091201|2009-09-07 18:30,8,86.45,86.6,86.45,86.6,19
20091201|2009-09-07 19:30,8,86.525,86.7,86.5,86.65,38
20091201|2009-09-08 03:00,8,86.65,86.65,86.65,86.65,2
20091201|2009-09-08 03:30,8,86.6,86.6,86.5,86.5,36
20091201|2009-09-08 04:00,8,86.5,86.5,86.375,86.375,10
20091201|2009-09-08 04:30,8,86.375,86.425,86.375,86.425,2
20091201|2009-09-08 05:30,8,86.55,86.7,86.55,86.7,82
20091201|2009-09-08 06:00,8,86.7,86.7,86.625,86.65,65
20091201|2009-09-08 06:30,8,86.675,86.7,86.65,86.7,115
20091201|2009-09-08 07:00,8,86.7,86.75,86.7,86.75,119
20091201|2009-09-08 07:30,8,86.75,86.8,86.7,86.8,112
20091201|2009-09-08 08:00,8,86.8,86.825,86.8,86.8,47
20091201|2009-09-08 08:30,8,86.8,86.85,86.775,86.8,155
20091201|2009-09-08 09:00,8,86.75,86.875,86.6,86.775,634
20091201|2009-09-08 09:30,8,86.8,86.975,86.75,86.825,617
20091201|2009-09-08 10:00,8,86.85,87,86.85,86.925,124
20091201|2009-09-08 10:30,8,86.95,86.975,86.875,86.975,136
20091201|2009-09-08 11:00,8,87,87.05,86.9,87.05,263
20091201|2009-09-08 11:30,8,87.05,87.125,86.975,87,132
20091201|2009-09-08 12:00,8,86.95,86.95,86.85,86.875,80
20091201|2009-09-08 12:30,8,86.875,86.9,86.625,86.75,567
20091201|2009-09-08 13:00,8,86.875,87.1,86.875,87,344
20091201|2009-09-08 13:30,8,86.95,87.125,86.95,87.1,89
20091201|2009-09-08 14:00,8,87.1,87.1,87.05,87.075,65
20091201|2009-09-08 14:30,8,87.075,87.1,87,87,39
20091201|2009-09-08 15:00,8,87.1,87.1,87.075,87.075,83
20091201|2009-09-08 17:00,9,87.075,87.125,87.025,87.125,19
20091201|2009-09-08 17:30,9,87.125,87.125,87.075,87.1,12
20091201|2009-09-08 18:30,9,87.1,87.1,87.1,87.1,4
20091201|2009-09-08 19:00,9,87.15,87.15,87.15,87.15,4
20091201|2009-09-08 20:30,9,87.175,87.2,87.175,87.2,33
20091201|2009-09-08 21:30,9,87.125,87.125,87.125,87.125,11
20091201|2009-09-08 22:00,9,87.1,87.1,87.1,87.1,1
20091201|2009-09-08 22:30,9,87.1,87.1,87.1,87.1,2
20091201|2009-09-08 23:00,9,87.1,87.1,87.1,87.1,5
20091201|2009-09-08 23:30,9,87.125,87.125,87.125,87.125,3
20091201|2009-09-09 00:00,9,87.1,87.1,87.1,87.1,22
20091201|2009-09-09 01:30,9,87.1,87.1,87.1,87.1,3
20091201|2009-09-09 02:30,9,87.1,87.1,87.1,87.1,1
20091201|2009-09-09 03:00,9,87.1,87.1,87.1,87.1,1
20091201|2009-09-09 04:00,9,87.075,87.075,87.075,87.075,20
20091201|2009-09-09 04:30,9,87.025,87.025,87.025,87.025,3
20091201|2009-09-09 05:00,9,87.025,87.075,87.025,87.075,10
20091201|2009-09-09 05:30,9,87.05,87.05,87.05,87.05,4
20091201|2009-09-09 06:00,9,87.05,87.075,87.05,87.075,18
20091201|2009-09-09 06:30,9,87.1,87.1,87.1,87.1,48
20091201|2009-09-09 07:00,9,87.175,87.2,87.15,87.15,43
20091201|2009-09-09 07:30,9,87.15,87.25,87.1,87.25,169
20091201|2009-09-09 08:00,9,87.25,87.275,87.175,87.275,49
20091201|2009-09-09 08:30,9,87.175,87.2,87.125,87.15,36
20091201|2009-09-09 09:00,9,87.225,87.225,87.025,87.075,387
20091201|2009-09-09 09:30,9,87.05,87.15,86.95,87.05,324
20091201|2009-09-09 10:00,9,87.05,87.125,86.975,87.1,141
20091201|2009-09-09 10:30,9,87.1,87.25,87.075,87.1,183
20091201|2009-09-09 11:00,9,87.1,87.15,86.975,87.05,237
20091201|2009-09-09 11:30,9,87.075,87.225,87.075,87.2,209
20091201|2009-09-09 12:00,9,87.2,87.35,87.125,87.25,302
20091201|2009-09-09 12:30,9,87.25,87.45,87.225,87.35,647
20091201|2009-09-09 13:00,9,87.375,87.425,87.275,87.275,179
20091201|2009-09-09 13:30,9,87.275,87.3,87.275,87.275,30
20091201|2009-09-09 14:00,9,87.3,87.3,87.225,87.3,33
20091201|2009-09-09 14:30,9,87.25,87.25,87.25,87.25,9
20091201|2009-09-09 15:00,9,87.3,87.3,87.25,87.275,12
20091201|2009-09-09 15:30,9,87.25,87.25,87.2,87.2,36
20091201|2009-09-09 17:00,10,87.45,87.45,87.45,87.45,1
20091201|2009-09-09 19:30,10,87.225,87.225,87.225,87.225,2
20091201|2009-09-09 20:00,10,87.2,87.2,87.2,87.2,2
20091201|2009-09-09 20:30,10,87.225,87.225,87.225,87.225,1
20091201|2009-09-09 21:00,10,87.2,87.2,87.2,87.2,1
20091201|2009-09-09 21:30,10,87.225,87.225,87.225,87.225,4
20091201|2009-09-09 22:30,10,87.2,87.2,87.2,87.2,1
20091201|2009-09-10 01:30,10,87.25,87.25,87.25,87.25,1
20091201|2009-09-10 03:00,10,87.325,87.325,87.325,87.325,31
20091201|2009-09-10 03:30,10,87.35,87.35,87.275,87.275,2
20091201|2009-09-10 04:30,10,87.25,87.275,87.25,87.25,5
20091201|2009-09-10 05:00,10,87.25,87.35,87.2,87.35,16
20091201|2009-09-10 05:30,10,87.3,87.325,87.275,87.275,26
20091201|2009-09-10 06:00,10,87.35,87.375,87.35,87.375,6
20091201|2009-09-10 06:30,10,87.325,87.375,87.325,87.375,12
20091201|2009-09-10 07:00,10,87.35,87.375,87.35,87.375,23
20091201|2009-09-10 07:30,10,87.375,87.425,87.325,87.35,59
20091201|2009-09-10 08:00,10,87.4,87.4,87.275,87.275,24
20091201|2009-09-10 08:30,10,87.3,87.325,87.15,87.15,119
20091201|2009-09-10 09:00,10,87.3,87.3,87.075,87.1,331
20091201|2009-09-10 09:30,10,87.1,87.45,87.1,87.425,531
20091201|2009-09-10 10:00,10,87.425,87.625,87.35,87.4,865
20091201|2009-09-10 10:30,10,87.35,87.425,86.95,87.075,488
20091201|2009-09-10 11:00,10,87.025,87.15,86.95,87.1,205
20091201|2009-09-10 11:30,10,87.1,87.1,87,87.05,116
20091201|2009-09-10 12:00,10,87.05,87.2,87.05,87.1,77
20091201|2009-09-10 12:30,10,87.075,87.175,87.025,87.1,377
20091201|2009-09-10 13:00,10,87.125,87.15,86.875,86.95,577
20091201|2009-09-10 13:30,10,86.925,87,86.9,86.925,83
20091201|2009-09-10 14:00,10,86.95,87,86.925,86.975,41
20091201|2009-09-10 14:30,10,86.975,86.975,86.875,86.875,31
20091201|2009-09-10 15:00,10,86.875,86.875,86.85,86.85,23
20091201|2009-09-10 15:30,10,86.85,86.85,86.85,86.85,1
20091201|2009-09-10 17:00,11,87,87,86.975,86.975,5
20091201|2009-09-10 17:30,11,86.95,86.95,86.925,86.925,3
20091201|2009-09-10 19:30,11,86.975,87,86.975,87,28
20091201|2009-09-10 20:00,11,86.975,86.975,86.975,86.975,1
20091201|2009-09-10 21:00,11,87,87.025,87,87.025,2
20091201|2009-09-10 22:00,11,87.075,87.075,87.075,87.075,1
20091201|2009-09-10 22:30,11,87.075,87.075,87.075,87.075,1
20091201|2009-09-10 23:30,11,87.1,87.1,87.1,87.1,2
20091201|2009-09-11 01:00,11,87.075,87.075,87.075,87.075,1
20091201|2009-09-11 04:00,11,87.05,87.05,87.05,87.05,1
20091201|2009-09-11 04:30,11,87.05,87.05,87.05,87.05,1
20091201|2009-09-11 05:00,11,87.075,87.075,87.075,87.075,4
20091201|2009-09-11 05:30,11,87.075,87.075,87.075,87.075,2
20091201|2009-09-11 06:30,11,87.05,87.075,87.05,87.075,22
20091201|2009-09-11 07:00,11,87.1,87.125,87.1,87.125,11
20091201|2009-09-11 07:30,11,87.125,87.15,87.1,87.1,52
20091201|2009-09-11 08:00,11,87.175,87.2,87.15,87.15,27
20091201|2009-09-11 08:30,11,87.2,87.25,87.15,87.25,122
20091201|2009-09-11 09:00,11,87.25,87.35,86.85,86.9,702
20091201|2009-09-11 09:30,11,86.9,87,86.7,86.8,362
20091201|2009-09-11 10:00,11,86.8,87,86.8,86.975,224
20091201|2009-09-11 10:30,11,86.975,87.025,86.95,86.975,280
20091201|2009-09-11 11:00,11,86.95,86.975,86.825,86.875,243
20091201|2009-09-11 11:30,11,86.875,86.9,86.7,86.85,228
20091201|2009-09-11 12:00,11,86.825,86.95,86.8,86.9,238
20091201|2009-09-11 12:30,11,86.9,86.925,86.725,86.85,326
20091201|2009-09-11 13:00,11,86.825,86.9,86.775,86.85,525
20091201|2009-09-11 13:30,11,86.85,86.9,86.85,86.9,34
20091201|2009-09-14 09:00,14,86.75,86.85,86.475,86.475,631
20091201|2009-09-14 09:30,14,86.475,87.025,86.425,86.85,486
20091201|2009-09-14 10:00,14,86.85,86.95,86.6,86.6,185
20091201|2009-09-14 10:30,14,86.625,86.65,86.575,86.625,63
20091201|2009-09-14 11:00,14,86.65,86.675,86.6,86.6,72
20091201|2009-09-14 11:30,14,86.625,86.625,86.45,86.45,320
20091201|2009-09-14 12:00,14,86.45,86.575,86.425,86.575,216
20091201|2009-09-14 12:30,14,86.55,86.7,86.525,86.65,651
20091201|2009-09-14 13:00,14,86.65,86.675,86.35,86.425,426
20091201|2009-09-14 13:30,14,86.4,86.45,86.375,86.45,25
20091201|2009-09-14 14:00,14,86.45,86.5,86.375,86.375,30
20091201|2009-09-14 14:30,14,86.45,86.45,86.45,86.45,2
20091201|2009-09-14 15:00,14,86.475,86.475,86.475,86.475,2
20091201|2009-09-14 15:30,14,86.475,86.475,86.325,86.375,19
20091201|2009-09-14 17:00,15,86.475,86.475,86.475,86.475,12
20091201|2009-09-14 17:30,15,86.525,86.525,86.5,86.525,3
20091201|2009-09-14 18:00,15,86.4,86.4,86.375,86.375,2
20091201|2009-09-14 18:30,15,86.375,86.375,86.375,86.375,1
20091201|2009-09-14 19:00,15,86.375,86.375,86.375,86.375,1
20091201|2009-09-14 19:30,15,86.425,86.425,86.425,86.425,1
20091201|2009-09-14 20:00,15,86.425,86.425,86.4,86.4,7
20091201|2009-09-14 20:30,15,86.4,86.4,86.4,86.4,1
20091201|2009-09-14 21:00,15,86.425,86.45,86.325,86.35,32
20091201|2009-09-14 22:00,15,86.4,86.4,86.4,86.4,1
20091201|2009-09-14 22:30,15,86.425,86.425,86.425,86.425,1
20091201|2009-09-14 23:00,15,86.45,86.45,86.45,86.45,3
20091201|2009-09-15 00:00,15,86.4,86.4,86.4,86.4,1
20091201|2009-09-15 02:30,15,86.45,86.45,86.4,86.45,46
20091201|2009-09-15 03:00,15,86.45,86.45,86.45,86.45,14
20091201|2009-09-15 03:30,15,86.45,86.45,86.45,86.45,1
20091201|2009-09-15 04:00,15,86.45,86.45,86.45,86.45,5
20091201|2009-09-15 04:30,15,86.475,86.475,86.475,86.475,2
20091201|2009-09-15 05:00,15,86.375,86.475,86.375,86.4,5
20091201|2009-09-15 05:30,15,86.45,86.525,86.45,86.525,7
20091201|2009-09-15 06:00,15,86.475,86.475,86.475,86.475,9
20091201|2009-09-15 06:30,15,86.45,86.45,86.45,86.45,7
20091201|2009-09-15 07:00,15,86.5,86.65,86.5,86.65,35
20091201|2009-09-15 07:30,15,86.675,86.675,86.6,86.6,16
20091201|2009-09-15 08:00,15,86.65,86.7,86.65,86.675,48
20091201|2009-09-15 08:30,15,86.675,86.75,86.65,86.65,162
20091201|2009-09-15 09:00,15,86.625,86.675,86.5,86.575,697
20091201|2009-09-15 09:30,15,86.6,86.65,86.425,86.425,393
20091201|2009-09-15 10:00,15,86.425,86.5,86.2,86.325,462
20091201|2009-09-15 10:30,15,86.325,86.45,86.325,86.375,238
20091201|2009-09-15 11:00,15,86.35,86.7,86.35,86.525,478
20091201|2009-09-15 11:30,15,86.5,87,86.5,86.875,626
20091201|2009-09-15 12:00,15,86.875,87.075,86.75,86.975,396
20091201|2009-09-15 12:30,15,86.975,87,86.725,86.85,698
20091201|2009-09-15 13:00,15,86.85,86.975,86.85,86.95,87
20091201|2009-09-15 13:30,15,86.95,86.95,86.85,86.875,31
20091201|2009-09-15 14:00,15,86.875,86.9,86.85,86.875,28
20091201|2009-09-15 14:30,15,86.85,86.9,86.85,86.9,5
20091201|2009-09-15 15:00,15,86.85,86.875,86.85,86.875,7
20091201|2009-09-15 15:30,15,86.875,86.875,86.7,86.7,64
20091201|2009-09-15 17:00,16,86.9,86.925,86.875,86.925,4
20091201|2009-09-15 18:00,16,86.925,86.925,86.925,86.925,10
20091201|2009-09-15 18:30,16,86.925,86.95,86.925,86.95,15
20091201|2009-09-15 19:00,16,86.925,86.95,86.9,86.9,29
20091201|2009-09-15 19:30,16,86.95,86.95,86.85,86.85,26
20091201|2009-09-15 20:00,16,86.95,86.95,86.9,86.95,4
20091201|2009-09-15 21:30,16,86.95,86.95,86.95,86.95,15
20091201|2009-09-15 22:00,16,86.95,86.95,86.9,86.9,2
20091201|2009-09-16 02:00,16,86.925,86.925,86.925,86.925,1
20091201|2009-09-16 02:30,16,86.925,86.95,86.925,86.95,2
20091201|2009-09-16 03:00,16,86.95,86.95,86.95,86.95,1
20091201|2009-09-16 03:30,16,86.95,86.95,86.95,86.95,3
20091201|2009-09-16 04:30,16,86.975,87.05,86.975,87.05,18
20091201|2009-09-16 05:00,16,87.05,87.05,86.975,87.025,28
20091201|2009-09-16 05:30,16,87.025,87.025,87,87,13
20091201|2009-09-16 06:00,16,87,87.075,87,87.075,45
20091201|2009-09-16 06:30,16,87.075,87.1,87.025,87.05,30
20091201|2009-09-16 07:00,16,87.025,87.05,87,87,58
20091201|2009-09-16 07:30,16,87,87.075,87,87.05,50
20091201|2009-09-16 08:00,16,87.1,87.1,86.975,87.05,63
20091201|2009-09-16 08:30,16,87,87.025,86.85,86.85,20
20091201|2009-09-16 09:00,16,86.875,87,86.75,86.9,567
20091201|2009-09-16 09:30,16,86.875,87.05,86.85,86.95,432
20091201|2009-09-16 10:00,16,86.95,87.05,86.775,87,403
20091201|2009-09-16 10:30,16,87.025,87.25,86.875,86.875,637
20091201|2009-09-16 11:00,16,86.85,87,86.775,86.8,298
20091201|2009-09-16 11:30,16,86.875,86.875,86.325,86.6,796
20091201|2009-09-16 12:00,16,86.575,86.675,86.525,86.625,111
20091201|2009-09-16 12:30,16,86.625,86.75,86.6,86.625,586
20091201|2009-09-16 13:00,16,86.65,86.65,86.45,86.5,225
20091201|2009-09-16 13:30,16,86.525,86.575,86.525,86.575,4
20091201|2009-09-16 14:00,16,86.55,86.725,86.55,86.725,209
20091201|2009-09-16 14:30,16,86.6,86.7,86.6,86.7,38
20091201|2009-09-16 15:00,16,86.6,86.6,86.525,86.525,6
20091201|2009-09-16 15:30,16,86.6,86.6,86.425,86.45,9
20091201|2009-09-16 17:00,17,86.5,86.5,86.4,86.5,12
20091201|2009-09-16 18:00,17,86.45,86.45,86.45,86.45,2
20091201|2009-09-16 18:30,17,86.45,86.5,86.45,86.5,6
20091201|2009-09-16 19:30,17,86.5,86.5,86.5,86.5,2
20091201|2009-09-16 20:00,17,86.5,86.5,86.45,86.45,2
20091201|2009-09-16 20:30,17,86.425,86.425,86.425,86.425,1
20091201|2009-09-16 21:00,17,86.425,86.425,86.425,86.425,3
20091201|2009-09-16 21:30,17,86.425,86.425,86.425,86.425,1
20091201|2009-09-16 22:30,17,86.425,86.425,86.425,86.425,1
20091201|2009-09-17 02:00,17,86.45,86.45,86.425,86.45,7
20091201|2009-09-17 02:30,17,86.45,86.45,86.45,86.45,1
20091201|2009-09-17 04:00,17,86.425,86.425,86.425,86.425,26
20091201|2009-09-17 04:30,17,86.425,86.425,86.425,86.425,1
20091201|2009-09-17 05:00,17,86.45,86.45,86.45,86.45,1
20091201|2009-09-17 05:30,17,86.425,86.425,86.425,86.425,5
20091201|2009-09-17 06:00,17,86.4,86.4,86.4,86.4,5
20091201|2009-09-17 06:30,17,86.425,86.5,86.425,86.5,66
20091201|2009-09-17 07:00,17,86.525,86.525,86.4,86.4,40
20091201|2009-09-17 07:30,17,86.4,86.5,86.4,86.45,14
20091201|2009-09-17 08:00,17,86.45,86.475,86.45,86.475,21
20091201|2009-09-17 08:30,17,86.475,86.5,86.375,86.4,34
20091201|2009-09-17 09:00,17,86.45,86.45,85.85,86.15,1234
20091201|2009-09-17 09:30,17,86.15,86.425,86.025,86.3,1039
20091201|2009-09-17 10:00,17,86.275,86.3,86.225,86.25,276
20091201|2009-09-17 10:30,17,86.225,86.275,85.875,85.925,844
20091201|2009-09-17 11:00,17,85.975,85.975,85.5,85.725,1532
20091201|2009-09-17 11:30,17,85.7,85.8,85.45,85.525,405
20091201|2009-09-17 12:00,17,85.5,85.575,85.35,85.35,366
20091201|2009-09-17 12:30,17,85.35,85.45,85.25,85.3,1267
20091201|2009-09-17 13:00,17,85.3,85.55,85.3,85.425,274
20091201|2009-09-17 13:30,17,85.375,85.45,85.375,85.425,26
20091201|2009-09-17 14:00,17,85.425,85.425,85.35,85.375,48
20091201|2009-09-17 14:30,17,85.375,85.575,85.375,85.5,14
20091201|2009-09-17 15:00,17,85.5,85.55,85.45,85.5,8
20091201|2009-09-17 15:30,17,85.475,85.5,85.475,85.5,5
20091201|2009-09-17 17:00,18,85.35,85.65,85.35,85.525,33
20091201|2009-09-17 17:30,18,85.575,85.575,85.525,85.525,22
20091201|2009-09-17 18:00,18,85.525,85.525,85.35,85.35,14
20091201|2009-09-17 18:30,18,85.35,85.35,85.35,85.35,7
20091201|2009-09-17 19:30,18,85.35,85.4,85.2,85.4,115
20091201|2009-09-17 20:00,18,85.4,85.4,85.25,85.25,11
20091201|2009-09-17 20:30,18,85.25,85.25,85.25,85.25,2
20091201|2009-09-17 21:00,18,85.175,85.175,85.175,85.175,7
20091201|2009-09-17 21:30,18,85.2,85.2,85.175,85.175,11
20091201|2009-09-17 22:00,18,85.175,85.175,85.15,85.15,7
20091201|2009-09-17 22:30,18,85.15,85.15,85.15,85.15,13
20091201|2009-09-17 23:00,18,85.15,85.15,85.15,85.15,2
20091201|2009-09-18 00:00,18,85.175,85.3,85.175,85.175,10
20091201|2009-09-18 01:00,18,85.275,85.275,85.275,85.275,1
20091201|2009-09-18 01:30,18,85.25,85.25,85.25,85.25,1
20091201|2009-09-18 02:00,18,85.25,85.25,85.25,85.25,5
20091201|2009-09-18 02:30,18,85.25,85.25,85.25,85.25,3
20091201|2009-09-18 03:00,18,85.275,85.325,85.275,85.325,15
20091201|2009-09-18 03:30,18,85.3,85.3,85.3,85.3,37
20091201|2009-09-18 04:00,18,85.175,85.175,85.075,85.075,119
20091201|2009-09-18 04:30,18,85.15,85.25,85.15,85.25,6
20091201|2009-09-18 05:00,18,85.1,85.25,85.1,85.25,4
20091201|2009-09-18 05:30,18,85.25,85.25,85.05,85.05,59
20091201|2009-09-18 06:00,18,85.125,85.125,84.975,85.075,133
20091201|2009-09-18 06:30,18,85.05,85.075,84.85,84.875,467
20091201|2009-09-18 07:00,18,85,85,84.85,84.85,128
20091201|2009-09-18 07:30,18,84.85,85.075,84.85,85.05,202
20091201|2009-09-18 08:00,18,85.075,85.1,85.025,85.1,183
20091201|2009-09-18 08:30,18,85.025,85.075,84.95,84.95,318
20091201|2009-09-18 09:00,18,85,85.1,84.725,84.875,2398
20091201|2009-09-18 09:30,18,84.9,85,84.675,84.7,1222
20091201|2009-09-18 10:00,18,84.7,84.9,84.675,84.8,682
20091201|2009-09-18 10:30,18,84.8,84.825,84.725,84.8,655
20091201|2009-09-18 11:00,18,84.775,84.825,84.7,84.825,275
20091201|2009-09-18 11:30,18,84.825,85.05,84.8,85.025,375
20091201|2009-09-18 12:00,18,85.05,85.225,85,85,333
20091201|2009-09-18 12:30,18,85.05,85.125,84.775,84.775,637
20091201|2009-09-18 13:00,18,84.775,85,84.775,84.95,294
20091201|2009-09-18 13:30,18,84.925,84.975,84.875,84.9,39
20091201|2009-09-21 09:00,21,84.725,84.95,84.425,84.825,1282
20091201|2009-09-21 09:30,21,84.825,84.825,84.325,84.425,2717
20091201|2009-09-21 10:00,21,84.45,84.6,84.275,84.325,1056
20091201|2009-09-21 10:30,21,84.325,84.4,84.125,84.15,856
20091201|2009-09-21 11:00,21,84.125,84.3,84.025,84.25,1083
20091201|2009-09-21 11:30,21,84.25,84.35,84.15,84.2,478
20091201|2009-09-21 12:00,21,84.175,84.425,84.1,84.3,966
20091201|2009-09-21 12:30,21,84.275,84.6,84.275,84.5,997
20091201|2009-09-21 13:00,21,84.5,84.525,84.45,84.525,454
20091201|2009-09-21 13:30,21,84.5,84.525,84.45,84.475,24
20091201|2009-09-21 14:00,21,84.55,84.6,84.525,84.6,22
20091201|2009-09-21 14:30,21,84.6,84.625,84.55,84.6,31
20091201|2009-09-21 15:00,21,84.55,84.55,84.45,84.45,6
20091201|2009-09-21 15:30,21,84.5,84.5,84.5,84.5,13
20091201|2009-09-21 17:00,22,84.5,84.7,84.5,84.675,17
20091201|2009-09-21 18:00,22,84.675,84.7,84.525,84.525,37
20091201|2009-09-21 18:30,22,84.525,84.525,84.475,84.475,5
20091201|2009-09-21 19:00,22,84.55,84.55,84.55,84.55,1
20091201|2009-09-21 19:30,22,84.55,84.55,84.55,84.55,11
20091201|2009-09-21 20:00,22,84.525,84.6,84.525,84.6,28
20091201|2009-09-21 20:30,22,84.5,84.5,84.5,84.5,2
20091201|2009-09-21 21:30,22,84.525,84.6,84.525,84.6,7
20091201|2009-09-21 22:00,22,84.6,84.6,84.6,84.6,2
20091201|2009-09-21 23:00,22,84.575,84.6,84.575,84.6,3
20091201|2009-09-22 00:00,22,84.575,84.575,84.575,84.575,3
20091201|2009-09-22 00:30,22,84.575,84.575,84.525,84.525,2
20091201|2009-09-22 01:30,22,84.525,84.525,84.525,84.525,9
20091201|2009-09-22 02:00,22,84.6,84.6,84.6,84.6,2
20091201|2009-09-22 04:00,22,84.6,84.6,84.6,84.6,33
20091201|2009-09-22 04:30,22,84.575,84.575,84.5,84.5,25
20091201|2009-09-22 05:00,22,84.475,84.575,84.4,84.4,83
20091201|2009-09-22 05:30,22,84.45,84.5,84.4,84.425,43
20091201|2009-09-22 06:00,22,84.4,84.525,84.4,84.5,38
20091201|2009-09-22 06:30,22,84.475,84.5,84.475,84.5,11
20091201|2009-09-22 07:00,22,84.525,84.6,84.525,84.575,287
20091201|2009-09-22 07:30,22,84.55,84.55,84.5,84.55,35
20091201|2009-09-22 08:00,22,84.55,84.6,84.5,84.6,160
20091201|2009-09-22 08:30,22,84.6,84.6,84.55,84.6,175
20091201|2009-09-22 09:00,22,84.6,84.75,84.6,84.725,1363
20091201|2009-09-22 09:30,22,84.7,84.775,84.65,84.7,1175
20091201|2009-09-22 10:00,22,84.675,84.725,84.475,84.6,1290
20091201|2009-09-22 10:30,22,84.55,84.575,84.425,84.5,836
20091201|2009-09-22 11:00,22,84.475,84.5,84.375,84.475,322
20091201|2009-09-22 11:30,22,84.475,84.575,84.325,84.55,492
20091201|2009-09-22 12:00,22,84.55,84.575,84.35,84.35,371
20091201|2009-09-22 12:30,22,84.35,84.475,84.275,84.35,709
20091201|2009-09-22 13:00,22,84.35,84.35,84.275,84.325,115
20091201|2009-09-22 13:30,22,84.325,84.35,84.325,84.325,10
20091201|2009-09-22 14:00,22,84.3,84.375,84.3,84.375,9
20091201|2009-09-22 14:30,22,84.4,84.4,84.4,84.4,3
20091201|2009-09-22 15:00,22,84.4,84.4,84.375,84.4,54
20091201|2009-09-22 15:30,22,84.4,84.475,84.325,84.45,15
20091201|2009-09-22 17:00,23,84.35,84.35,84.35,84.35,16
20091201|2009-09-22 18:00,23,84.375,84.375,84.35,84.35,15
20091201|2009-09-22 18:30,23,84.375,84.4,84.375,84.4,5
20091201|2009-09-22 19:00,23,84.4,84.45,84.4,84.4,7
20091201|2009-09-22 19:30,23,84.375,84.375,84.325,84.325,17
20091201|2009-09-22 20:00,23,84.325,84.35,84.325,84.35,10
20091201|2009-09-22 20:30,23,84.4,84.4,84.4,84.4,1
20091201|2009-09-22 22:30,23,84.4,84.4,84.4,84.4,7
20091201|2009-09-22 23:00,23,84.4,84.4,84.4,84.4,5
20091201|2009-09-23 00:00,23,84.4,84.4,84.4,84.4,1
20091201|2009-09-23 00:30,23,84.4,84.525,84.4,84.525,18
20091201|2009-09-23 01:00,23,84.525,84.575,84.525,84.575,22
20091201|2009-09-23 03:00,23,84.425,84.425,84.4,84.4,6
20091201|2009-09-23 03:30,23,84.4,84.45,84.4,84.45,9
20091201|2009-09-23 05:00,23,84.45,84.45,84.45,84.45,1
20091201|2009-09-23 06:00,23,84.425,84.425,84.325,84.325,14
20091201|2009-09-23 06:30,23,84.325,84.325,84.3,84.3,25
20091201|2009-09-23 07:00,23,84.4,84.4,84.375,84.375,27
20091201|2009-09-23 07:30,23,84.425,84.475,84.4,84.4,45
20091201|2009-09-23 08:00,23,84.375,84.375,84.3,84.35,53
20091201|2009-09-23 08:30,23,84.4,84.475,84.35,84.375,160
20091201|2009-09-23 09:00,23,84.35,84.775,84.2,84.75,2503
20091201|2009-09-23 09:30,23,84.775,84.8,84.575,84.775,975
20091201|2009-09-23 10:00,23,84.775,85.05,84.75,85.025,1563
20091201|2009-09-23 10:30,23,85.05,85.425,84.975,85.3,1333
20091201|2009-09-23 11:00,23,85.3,85.4,85.15,85.4,644
20091201|2009-09-23 11:30,23,85.4,85.45,85.275,85.375,346
20091201|2009-09-23 12:00,23,85.375,85.7,85.35,85.675,980
20091201|2009-09-23 12:30,23,85.65,85.7,85.45,85.675,489
20091201|2009-09-23 13:00,23,85.65,85.725,85.625,85.7,257
20091201|2009-09-23 13:30,23,85.7,85.725,85.6,85.7,98
20091201|2009-09-23 14:00,23,85.7,85.7,85.6,85.6,10
20091201|2009-09-23 14:30,23,85.575,85.575,85.375,85.475,125
20091201|2009-09-23 15:00,23,85.5,85.525,85.375,85.525,9
20091201|2009-09-23 15:30,23,85.425,85.425,85.425,85.425,2
20091201|2009-09-23 17:00,24,85.35,85.45,85.35,85.45,42
20091201|2009-09-23 17:30,24,85.45,85.45,85.45,85.45,2
20091201|2009-09-23 18:00,24,85.45,85.675,85.4,85.425,32
20091201|2009-09-23 18:30,24,85.65,85.65,85.65,85.65,1
20091201|2009-09-23 19:00,24,85.525,85.525,85.5,85.5,7
20091201|2009-09-23 19:30,24,85.5,85.5,85.5,85.5,20
20091201|2009-09-23 20:00,24,85.5,85.5,85.5,85.5,5
20091201|2009-09-23 20:30,24,85.575,85.575,85.575,85.575,1
20091201|2009-09-23 21:00,24,85.475,85.5,85.475,85.5,2
20091201|2009-09-23 21:30,24,85.475,85.475,85.425,85.45,19
20091201|2009-09-23 22:00,24,85.45,85.45,85.425,85.425,31
20091201|2009-09-23 23:00,24,85.45,85.45,85.4,85.4,55
20091201|2009-09-24 00:00,24,85.425,85.425,85.375,85.375,9
20091201|2009-09-24 00:30,24,85.375,85.375,85.375,85.375,22
20091201|2009-09-24 01:00,24,85.45,85.45,85.45,85.45,12
20091201|2009-09-24 01:30,24,85.45,85.475,85.45,85.475,15
20091201|2009-09-24 02:30,24,85.425,85.425,85.375,85.375,6
20091201|2009-09-24 03:00,24,85.475,85.475,85.4,85.4,3
20091201|2009-09-24 03:30,24,85.4,85.4,85.375,85.375,16
20091201|2009-09-24 04:00,24,85.4,85.475,85.375,85.4,29
20091201|2009-09-24 04:30,24,85.425,85.45,85.425,85.45,21
20091201|2009-09-24 05:00,24,85.5,85.5,85.5,85.5,10
20091201|2009-09-24 05:30,24,85.5,85.525,85.5,85.525,18
20091201|2009-09-24 06:00,24,85.5,85.575,85.5,85.525,50
20091201|2009-09-24 06:30,24,85.6,85.65,85.6,85.65,148
20091201|2009-09-24 07:00,24,85.7,85.75,85.625,85.675,231
20091201|2009-09-24 07:30,24,85.6,85.725,85.6,85.675,58
20091201|2009-09-24 08:00,24,85.675,85.7,85.55,85.575,119
20091201|2009-09-24 08:30,24,85.55,85.6,85.325,85.35,102
20091201|2009-09-24 09:00,24,85.4,85.575,85.05,85.075,1952
20091201|2009-09-24 09:30,24,85.125,85.4,85,85.325,732
20091201|2009-09-24 10:00,24,85.325,85.475,85.275,85.425,464
20091201|2009-09-24 10:30,24,85.4,85.4,85.125,85.2,687
20091201|2009-09-24 11:00,24,85.2,85.35,85.15,85.25,291
20091201|2009-09-24 11:30,24,85.225,85.35,85.125,85.175,248
20091201|2009-09-24 12:00,24,85.15,85.425,85.15,85.325,287
20091201|2009-09-24 12:30,24,85.3,85.475,85.25,85.25,584
20091201|2009-09-24 13:00,24,85.225,85.275,85.175,85.25,189
20091201|2009-09-24 13:30,24,85.2,85.225,85.05,85.05,116
20091201|2009-09-24 14:00,24,85.1,85.1,85.075,85.075,7
20091201|2009-09-24 14:30,24,85.15,85.275,85.1,85.275,22
20091201|2009-09-24 15:00,24,85.275,85.3,85.1,85.2,34
20091201|2009-09-24 15:30,24,85.15,85.3,85.125,85.3,58
20091201|2009-09-24 17:00,25,85.3,85.425,85.175,85.25,136
20091201|2009-09-24 17:30,25,85.375,85.375,85.375,85.375,1
20091201|2009-09-24 18:00,25,85.25,85.25,85.15,85.2,17
20091201|2009-09-24 19:00,25,85.2,85.2,85.2,85.2,1
20091201|2009-09-24 20:00,25,85.2,85.2,85.2,85.2,22
20091201|2009-09-24 21:00,25,85.175,85.25,85.125,85.25,10
20091201|2009-09-24 22:30,25,85.25,85.25,85.2,85.2,39
20091201|2009-09-24 23:00,25,85.2,85.2,85.2,85.2,2
20091201|2009-09-25 00:30,25,85.2,85.3,85.2,85.2,12
20091201|2009-09-25 03:00,25,85.275,85.275,85.275,85.275,3
20091201|2009-09-25 03:30,25,85.275,85.3,85.275,85.3,7
20091201|2009-09-25 04:00,25,85.3,85.3,85.25,85.25,12
20091201|2009-09-25 04:30,25,85.35,85.35,85.35,85.35,16
20091201|2009-09-25 05:00,25,85.35,85.375,85.35,85.35,18
20091201|2009-09-25 05:30,25,85.35,85.375,85.35,85.35,13
20091201|2009-09-25 06:00,25,85.35,85.35,85.275,85.275,134
20091201|2009-09-25 06:30,25,85.275,85.35,85.15,85.225,23
20091201|2009-09-25 07:00,25,85.25,85.25,85.2,85.2,21
20091201|2009-09-25 07:30,25,85.2,85.25,85.15,85.175,72
20091201|2009-09-25 08:00,25,85.175,85.225,85.15,85.15,22
20091201|2009-09-25 08:30,25,85.175,85.35,85.15,85.275,158
20091201|2009-09-25 09:00,25,85.3,85.575,85.275,85.425,1251
20091201|2009-09-25 09:30,25,85.425,85.45,85.275,85.35,1448
20091201|2009-09-25 10:00,25,85.35,85.425,85.35,85.4,624
20091201|2009-09-25 10:30,25,85.4,85.45,85.375,85.4,232
20091201|2009-09-25 11:00,25,85.375,85.45,85.35,85.375,257
20091201|2009-09-25 11:30,25,85.4,85.475,85.375,85.425,208
20091201|2009-09-25 12:00,25,85.45,85.5,85.275,85.35,178
20091201|2009-09-25 12:30,25,85.35,85.425,85.3,85.425,281
20091201|2009-09-25 13:00,25,85.425,85.475,85.375,85.475,339
20091201|2009-09-25 13:30,25,85.475,85.525,85.45,85.45,70
20091201|2009-09-28 09:00,28,85.35,85.5,85.175,85.325,677
20091201|2009-09-28 09:30,28,85.325,85.725,85.3,85.7,793
20091201|2009-09-28 10:00,28,85.725,85.75,85.65,85.7,415
20091201|2009-09-28 10:30,28,85.725,85.775,85.65,85.775,315
20091201|2009-09-28 11:00,28,85.775,85.925,85.775,85.9,900
20091201|2009-09-28 11:30,28,85.925,85.95,85.75,85.75,536
20091201|2009-09-28 12:00,28,85.725,85.8,85.65,85.8,505
20091201|2009-09-28 12:30,28,85.8,85.825,85.65,85.725,266
20091201|2009-09-28 13:00,28,85.7,85.75,85.575,85.65,296
20091201|2009-09-28 13:30,28,85.625,85.8,85.5,85.8,185
20091201|2009-09-28 14:00,28,85.725,85.725,85.6,85.6,22
20091201|2009-09-28 14:30,28,85.725,85.775,85.725,85.775,33
20091201|2009-09-28 15:00,28,85.65,85.65,85.6,85.6,4
20091201|2009-09-28 15:30,28,85.625,85.775,85.625,85.775,31
20091201|2009-09-28 17:00,29,85.8,85.85,85.8,85.85,14
20091201|2009-09-28 17:30,29,85.8,85.8,85.7,85.7,13
20091201|2009-09-28 19:00,29,85.775,85.775,85.775,85.775,1
20091201|2009-09-28 19:30,29,85.75,85.775,85.75,85.775,2
20091201|2009-09-28 20:00,29,85.75,85.75,85.725,85.725,4
20091201|2009-09-28 20:30,29,85.7,85.7,85.7,85.7,3
20091201|2009-09-29 01:00,29,85.725,85.725,85.725,85.725,1
20091201|2009-09-29 02:00,29,85.75,85.75,85.75,85.75,1
20091201|2009-09-29 02:30,29,85.75,85.75,85.75,85.75,3
20091201|2009-09-29 03:00,29,85.75,85.75,85.725,85.725,11
20091201|2009-09-29 03:30,29,85.75,85.75,85.725,85.725,6
20091201|2009-09-29 04:00,29,85.725,85.725,85.725,85.725,17
20091201|2009-09-29 04:30,29,85.725,85.725,85.725,85.725,3
20091201|2009-09-29 05:00,29,85.725,85.75,85.725,85.75,5
20091201|2009-09-29 06:00,29,85.775,85.825,85.775,85.775,38
20091201|2009-09-29 06:30,29,85.775,85.85,85.775,85.85,12
20091201|2009-09-29 07:00,29,85.85,85.875,85.85,85.875,30
20091201|2009-09-29 07:30,29,85.875,85.875,85.7,85.7,107
20091201|2009-09-29 08:00,29,85.725,85.8,85.675,85.7,101
20091201|2009-09-29 08:30,29,85.675,85.825,85.65,85.75,114
20091201|2009-09-29 09:00,29,85.775,85.8,85.45,85.6,936
20091201|2009-09-29 09:30,29,85.6,85.775,85.525,85.575,740
20091201|2009-09-29 10:00,29,85.575,85.575,85.375,85.4,609
20091201|2009-09-29 10:30,29,85.375,85.45,85.375,85.425,314
20091201|2009-09-29 11:00,29,85.425,85.5,85.4,85.4,158
20091201|2009-09-29 11:30,29,85.4,85.45,85.25,85.4,536
20091201|2009-09-29 12:00,29,85.45,85.55,85.45,85.45,261
20091201|2009-09-29 12:30,29,85.475,85.625,85.475,85.6,475
20091201|2009-09-29 13:00,29,85.575,85.675,85.55,85.6,273
20091201|2009-09-29 13:30,29,85.65,85.65,85.575,85.625,14
20091201|2009-09-29 14:00,29,85.625,85.625,85.6,85.6,5
20091201|2009-09-29 14:30,29,85.625,85.625,85.575,85.575,5
20091201|2009-09-29 15:00,29,85.575,85.575,85.55,85.55,6
20091201|2009-09-29 15:30,29,85.55,85.6,85.525,85.525,31
20091201|2009-09-29 17:00,30,85.625,85.65,85.625,85.65,13
20091201|2009-09-29 17:30,30,85.55,85.575,85.525,85.525,16
20091201|2009-09-29 18:00,30,85.5,85.5,85.425,85.425,14
20091201|2009-09-29 18:30,30,85.45,85.45,85.4,85.4,51
20091201|2009-09-29 19:30,30,85.45,85.45,85.45,85.45,1
20091201|2009-09-29 20:30,30,85.4,85.45,85.4,85.45,2
20091201|2009-09-29 21:00,30,85.45,85.45,85.45,85.45,1
20091201|2009-09-29 22:00,30,85.45,85.45,85.45,85.45,9
20091201|2009-09-29 22:30,30,85.475,85.475,85.475,85.475,1
20091201|2009-09-29 23:30,30,85.475,85.475,85.475,85.475,1
20091201|2009-09-30 00:00,30,85.5,85.5,85.5,85.5,1
20091201|2009-09-30 01:00,30,85.45,85.45,85.45,85.45,2
20091201|2009-09-30 01:30,30,85.55,85.575,85.55,85.575,8
20091201|2009-09-30 02:00,30,85.575,85.575,85.575,85.575,2
20091201|2009-09-30 02:30,30,85.575,85.575,85.575,85.575,2
20091201|2009-09-30 04:00,30,85.5,85.5,85.5,85.5,11
20091201|2009-09-30 04:30,30,85.5,85.5,85.45,85.45,6
20091201|2009-09-30 05:00,30,85.45,85.5,85.45,85.5,9
20091201|2009-09-30 05:30,30,85.425,85.425,85.4,85.425,17
20091201|2009-09-30 06:00,30,85.5,85.5,85.4,85.4,24
20091201|2009-09-30 06:30,30,85.475,85.6,85.475,85.6,12
20091201|2009-09-30 07:00,30,85.6,85.625,85.55,85.6,30
20091201|2009-09-30 07:30,30,85.6,85.65,85.575,85.575,60
20091201|2009-09-30 08:00,30,85.575,85.625,85.525,85.525,40
20091201|2009-09-30 08:30,30,85.525,85.55,85.275,85.275,100
20091201|2009-09-30 09:00,30,85.275,85.75,84.825,85.55,2579
20091201|2009-09-30 09:30,30,85.525,85.575,85.425,85.45,406
20091201|2009-09-30 10:00,30,85.475,85.725,85.475,85.625,797
20091201|2009-09-30 10:30,30,85.6,85.775,85.55,85.75,656
20091201|2009-09-30 11:00,30,85.725,85.8,85.65,85.775,647
20091201|2009-09-30 11:30,30,85.775,85.9,85.675,85.875,890
20091201|2009-09-30 12:00,30,85.875,85.925,85.8,85.9,497
20091201|2009-09-30 12:30,30,85.925,86.15,85.85,86.075,2095
20091201|2009-09-30 13:00,30,86.05,86.15,86.025,86.15,554
20091201|2009-09-30 13:30,30,86.125,86.15,86.025,86.05,60
20091201|2009-09-30 14:00,30,86.05,86.1,86.025,86.05,53
20091201|2009-09-30 14:30,30,86.05,86.15,86,86.15,74
20091201|2009-09-30 15:00,30,86.125,86.125,86,86.125,161
20091201|2009-09-30 15:30,30,86.125,86.3,86.125,86.2,572
20091201|2009-09-30 17:00,1,86.15,86.4,86,86.4,480
20091201|2009-09-30 17:30,1,86.4,86.45,86.325,86.375,421
20091201|2009-09-30 18:00,1,86.425,86.475,86.375,86.45,86
20091201|2009-09-30 18:30,1,86.45,86.5,86.3,86.3,126
20091201|2009-09-30 19:00,1,86.3,86.45,86.3,86.45,5
20091201|2009-09-30 19:30,1,86.325,86.35,86.325,86.35,3
20091201|2009-09-30 20:00,1,86.325,86.325,86.15,86.25,28
20091201|2009-09-30 20:30,1,86.3,86.3,86.3,86.3,3
20091201|2009-09-30 21:30,1,86.35,86.4,86.35,86.4,6
20091201|2009-09-30 22:00,1,86.4,86.4,86.4,86.4,13
20091201|2009-09-30 22:30,1,86.4,86.4,86.4,86.4,3
20091201|2009-09-30 23:00,1,86.4,86.425,86.4,86.425,11
20091201|2009-10-01 00:00,1,86.4,86.4,86.375,86.375,6
20091201|2009-10-01 00:30,1,86.375,86.375,86.375,86.375,1
20091201|2009-10-01 01:00,1,86.375,86.375,86.375,86.375,1
20091201|2009-10-01 02:00,1,86.375,86.375,86.375,86.375,6
20091201|2009-10-01 02:30,1,86.375,86.375,86.375,86.375,15
20091201|2009-10-01 03:00,1,86.35,86.35,86.35,86.35,1
20091201|2009-10-01 03:30,1,86.35,86.375,86.35,86.375,18
20091201|2009-10-01 04:00,1,86.35,86.35,86.3,86.3,10
20091201|2009-10-01 04:30,1,86.35,86.35,86.35,86.35,3
20091201|2009-10-01 05:00,1,86.325,86.325,86.325,86.325,1
20091201|2009-10-01 05:30,1,86.35,86.475,86.3,86.475,72
20091201|2009-10-01 06:00,1,86.425,86.45,86.425,86.425,42
20091201|2009-10-01 06:30,1,86.425,86.475,86.425,86.475,41
20091201|2009-10-01 07:00,1,86.35,86.45,86.325,86.375,23
20091201|2009-10-01 07:30,1,86.375,86.45,86.225,86.25,49
20091201|2009-10-01 08:00,1,86.25,86.3,86.15,86.175,76
20091201|2009-10-01 08:30,1,86.175,86.25,86.15,86.225,258
20091201|2009-10-01 09:00,1,86.225,86.225,85.6,85.6,1881
20091201|2009-10-01 09:30,1,85.625,85.8,85.525,85.625,960
20091201|2009-10-01 10:00,1,85.625,85.65,85.05,85.15,1722
20091201|2009-10-01 10:30,1,85.15,85.275,84.95,85,1265
20091201|2009-10-01 11:00,1,85,85.325,84.95,85.25,811
20091201|2009-10-01 11:30,1,85.2,85.225,85.125,85.15,337
20091201|2009-10-01 12:00,1,85.15,85.15,84.725,85,844
20091201|2009-10-01 12:30,1,84.975,85.075,84.825,84.925,829
20091201|2009-10-01 13:00,1,84.95,84.975,84.725,84.875,515
20091201|2009-10-01 13:30,1,84.85,84.85,84.775,84.775,82
20091201|2009-10-01 14:00,1,84.775,84.825,84.725,84.725,60
20091201|2009-10-01 14:30,1,84.8,84.8,84.725,84.725,50
20091201|2009-10-01 15:00,1,84.725,84.85,84.725,84.85,13
20091201|2009-10-01 15:30,1,84.725,84.95,84.725,84.95,42
20091201|2009-10-01 17:00,2,84.7,84.875,84.625,84.875,11
20091201|2009-10-01 17:30,2,84.8,84.9,84.8,84.9,2
20091201|2009-10-01 18:00,2,84.8,84.8,84.8,84.8,1
20091201|2009-10-01 18:30,2,84.875,84.875,84.875,84.875,1
20091201|2009-10-01 19:00,2,84.8,84.8,84.625,84.7,53
20091201|2009-10-01 19:30,2,84.65,84.75,84.65,84.75,4
20091201|2009-10-01 20:00,2,84.75,84.775,84.75,84.775,6
20091201|2009-10-01 20:30,2,84.775,84.8,84.75,84.75,5
20091201|2009-10-01 21:00,2,84.8,84.8,84.8,84.8,1
20091201|2009-10-01 21:30,2,84.75,84.75,84.65,84.65,21
20091201|2009-10-01 22:30,2,84.8,84.8,84.65,84.65,6
20091201|2009-10-01 23:30,2,84.7,84.7,84.7,84.7,8
20091201|2009-10-02 01:00,2,84.7,84.7,84.7,84.7,2
20091201|2009-10-02 02:00,2,84.775,84.775,84.775,84.775,1
20091201|2009-10-02 02:30,2,84.775,84.775,84.775,84.775,3
20091201|2009-10-02 03:00,2,84.8,84.85,84.8,84.85,152
20091201|2009-10-02 03:30,2,84.875,84.875,84.875,84.875,3
20091201|2009-10-02 04:00,2,84.9,84.9,84.875,84.875,8
20091201|2009-10-02 04:30,2,84.875,84.875,84.875,84.875,2
20091201|2009-10-02 05:00,2,84.875,84.875,84.875,84.875,15
20091201|2009-10-02 05:30,2,84.875,84.925,84.875,84.925,7
20091201|2009-10-02 06:00,2,84.95,84.95,84.875,84.9,40
20091201|2009-10-02 06:30,2,84.9,84.9,84.9,84.9,3
20091201|2009-10-02 07:00,2,84.9,84.95,84.85,84.85,53
20091201|2009-10-02 07:30,2,84.85,84.925,84.65,84.7,100
20091201|2009-10-02 08:00,2,84.7,84.7,84.475,84.55,368
20091201|2009-10-02 08:30,2,84.6,84.75,84.5,84.7,413
20091201|2009-10-02 09:00,2,84.7,84.925,84.6,84.85,1858
20091201|2009-10-02 09:30,2,84.875,84.925,84.7,84.8,431
20091201|2009-10-02 10:00,2,84.8,84.825,84.575,84.625,630
20091201|2009-10-02 10:30,2,84.6,84.625,84.175,84.25,1164
20091201|2009-10-02 11:00,2,84.275,84.4,84.175,84.25,453
20091201|2009-10-02 11:30,2,84.25,84.325,84.2,84.275,517
20091201|2009-10-02 12:00,2,84.25,84.375,84.225,84.275,198
20091201|2009-10-02 12:30,2,84.275,84.275,83.925,83.975,1308
20091201|2009-10-02 13:00,2,84,84.1,83.95,84.025,545
20091201|2009-10-02 13:30,2,84,84.1,83.95,83.975,135
20091201|2009-10-05 09:00,5,83.975,84.1,83.825,83.85,2396
20091201|2009-10-05 09:30,5,83.825,83.975,83.725,83.775,1653
20091201|2009-10-05 10:00,5,83.8,84.075,83.8,84.05,400
20091201|2009-10-05 10:30,5,84.05,84.375,84.025,84.375,859
20091201|2009-10-05 11:00,5,84.375,84.45,84,84.025,632
20091201|2009-10-05 11:30,5,84.025,84.175,84,84.175,291
20091201|2009-10-05 12:00,5,84.175,84.2,83.975,84.075,318
20091201|2009-10-05 12:30,5,84.025,84.2,83.875,83.975,1101
20091201|2009-10-05 13:00,5,83.95,83.95,83.775,83.85,501
20091201|2009-10-05 13:30,5,83.85,83.875,83.85,83.875,19
20091201|2009-10-05 14:00,5,83.85,83.85,83.8,83.8,20
20091201|2009-10-05 14:30,5,83.85,83.85,83.85,83.85,7
20091201|2009-10-05 15:00,5,83.9,83.95,83.825,83.95,64
20091201|2009-10-05 15:30,5,83.95,83.95,83.825,83.825,21
20091201|2009-10-05 17:00,6,84.1,84.1,83.775,83.8,78
20091201|2009-10-05 17:30,6,83.8,83.8,83.55,83.65,368
20091201|2009-10-05 18:00,6,83.65,83.75,83.575,83.75,29
20091201|2009-10-05 18:30,6,83.65,83.65,83.575,83.575,18
20091201|2009-10-05 19:00,6,83.575,83.675,83.5,83.675,67
20091201|2009-10-05 19:30,6,83.725,83.8,83.575,83.575,65
20091201|2009-10-05 20:00,6,83.575,83.575,83.55,83.55,26
20091201|2009-10-05 20:30,6,83.525,83.675,83.525,83.625,67
20091201|2009-10-05 21:00,6,83.55,83.55,83.525,83.55,103
20091201|2009-10-05 21:30,6,83.525,83.525,83.525,83.525,9
20091201|2009-10-05 22:00,6,83.55,83.575,83.55,83.575,2
20091201|2009-10-05 22:30,6,83.575,83.575,83.575,83.575,6
20091201|2009-10-05 23:00,6,83.55,83.55,83.55,83.55,1
20091201|2009-10-06 00:30,6,83.525,83.525,83.525,83.525,1
20091201|2009-10-06 02:00,6,83.55,83.55,83.55,83.55,4
20091201|2009-10-06 04:00,6,83.55,83.6,83.55,83.6,4
20091201|2009-10-06 04:30,6,83.6,83.6,83.6,83.6,1
20091201|2009-10-06 05:00,6,83.575,83.575,83.575,83.575,6
20091201|2009-10-06 05:30,6,83.575,83.575,83.525,83.575,12
20091201|2009-10-06 06:00,6,83.575,83.575,83.525,83.525,8
20091201|2009-10-06 06:30,6,83.575,83.625,83.575,83.6,19
20091201|2009-10-06 07:00,6,83.6,83.75,83.55,83.7,85
20091201|2009-10-06 07:30,6,83.7,83.7,83.65,83.675,17
20091201|2009-10-06 08:00,6,83.7,83.75,83.5,83.525,326
20091201|2009-10-06 08:30,6,83.55,83.7,83.45,83.6,372
20091201|2009-10-06 09:00,6,83.6,84.125,83.55,83.875,1444
20091201|2009-10-06 09:30,6,83.875,84.1,83.75,83.775,763
20091201|2009-10-06 10:00,6,83.775,83.775,83.525,83.625,618
20091201|2009-10-06 10:30,6,83.7,83.9,83.675,83.9,345
20091201|2009-10-06 11:00,6,83.9,83.925,83.725,83.725,291
20091201|2009-10-06 11:30,6,83.75,83.8,83.675,83.75,252
20091201|2009-10-06 12:00,6,83.75,83.75,83.575,83.65,421
20091201|2009-10-06 12:30,6,83.65,83.675,83.525,83.6,953
20091201|2009-10-06 13:00,6,83.55,83.6,83.5,83.525,291
20091201|2009-10-06 13:30,6,83.525,83.525,83.475,83.525,46
20091201|2009-10-06 14:00,6,83.55,83.575,83.5,83.575,6
20091201|2009-10-06 14:30,6,83.575,83.6,83.475,83.55,85
20091201|2009-10-06 15:00,6,83.5,83.6,83.4,83.4,112
20091201|2009-10-06 15:30,6,83.45,83.55,83.4,83.45,85
20091201|2009-10-06 17:00,7,83.425,83.675,83.4,83.65,66
20091201|2009-10-06 17:30,7,83.575,83.65,83.5,83.55,64
20091201|2009-10-06 18:00,7,83.65,83.65,83.55,83.55,28
20091201|2009-10-06 18:30,7,83.55,83.65,83.55,83.625,13
20091201|2009-10-06 19:00,7,83.525,83.525,83.525,83.525,1
20091201|2009-10-06 19:30,7,83.55,83.55,83.55,83.55,3
20091201|2009-10-06 20:00,7,83.575,83.575,83.575,83.575,1
20091201|2009-10-07 00:00,7,83.575,83.575,83.575,83.575,1
20091201|2009-10-07 01:30,7,83.525,83.525,83.5,83.5,11
20091201|2009-10-07 02:00,7,83.5,83.5,83.5,83.5,6
20091201|2009-10-07 03:00,7,83.55,83.55,83.55,83.55,2
20091201|2009-10-07 03:30,7,83.55,83.55,83.525,83.525,10
20091201|2009-10-07 04:00,7,83.5,83.5,83.5,83.5,10
20091201|2009-10-07 04:30,7,83.525,83.525,83.525,83.525,3
20091201|2009-10-07 05:00,7,83.5,83.5,83.475,83.475,20
20091201|2009-10-07 05:30,7,83.475,83.475,83.45,83.475,18
20091201|2009-10-07 06:00,7,83.5,83.525,83.475,83.525,15
20091201|2009-10-07 06:30,7,83.525,83.6,83.5,83.6,27
20091201|2009-10-07 07:00,7,83.575,83.625,83.55,83.625,44
20091201|2009-10-07 07:30,7,83.625,83.825,83.625,83.775,237
20091201|2009-10-07 08:00,7,83.8,84,83.8,83.925,472
20091201|2009-10-07 08:30,7,84,84,83.9,83.925,205
20091201|2009-10-07 09:00,7,83.95,84.325,83.85,84.325,2341
20091201|2009-10-07 09:30,7,84.3,84.3,84.1,84.1,570
20091201|2009-10-07 10:00,7,84.1,84.2,84.075,84.075,543
20091201|2009-10-07 10:30,7,84.05,84.125,83.725,83.8,858
20091201|2009-10-07 11:00,7,83.825,83.95,83.7,83.85,614
20091201|2009-10-07 11:30,7,83.9,84,83.85,83.925,238
20091201|2009-10-07 12:00,7,83.925,84.05,83.825,84.05,423
20091201|2009-10-07 12:30,7,84.05,84.15,83.95,84.125,913
20091201|2009-10-07 13:00,7,84.125,84.175,84.075,84.175,154
20091201|2009-10-07 13:30,7,84.175,84.175,84.05,84.1,24
20091201|2009-10-07 14:00,7,84.125,84.15,84.075,84.075,6
20091201|2009-10-07 14:30,7,84.1,84.1,83.95,83.95,112
20091201|2009-10-07 15:00,7,83.925,84.025,83.925,83.95,74
20091201|2009-10-07 15:30,7,83.95,84.1,83.95,84.1,25
20091201|2009-10-07 17:00,8,83.9,83.9,83.7,83.8,57
20091201|2009-10-07 17:30,8,83.775,83.825,83.725,83.825,47
20091201|2009-10-07 18:00,8,83.8,83.85,83.75,83.75,32
20091201|2009-10-07 18:30,8,83.825,83.925,83.825,83.925,19
20091201|2009-10-07 19:00,8,83.8,83.8,83.8,83.8,1
20091201|2009-10-07 19:30,8,83.775,83.825,83.775,83.825,2
20091201|2009-10-07 20:00,8,83.875,83.875,83.825,83.825,9
20091201|2009-10-07 20:30,8,83.825,83.9,83.825,83.875,19
20091201|2009-10-07 21:00,8,83.925,83.925,83.925,83.925,2
20091201|2009-10-07 21:30,8,83.925,83.975,83.875,83.975,18
20091201|2009-10-07 22:00,8,83.95,83.95,83.95,83.95,3
20091201|2009-10-07 22:30,8,83.95,84,83.875,84,29
20091201|2009-10-07 23:00,8,84,84,83.95,83.95,3
20091201|2009-10-07 23:30,8,83.95,84,83.95,84,3
20091201|2009-10-08 00:00,8,83.95,83.95,83.95,83.95,10
20091201|2009-10-08 00:30,8,83.975,83.975,83.975,83.975,4
20091201|2009-10-08 01:00,8,83.975,83.975,83.975,83.975,1
20091201|2009-10-08 02:00,8,83.975,83.975,83.95,83.95,6
20091201|2009-10-08 02:30,8,83.925,83.925,83.875,83.875,6
20091201|2009-10-08 03:00,8,83.925,83.925,83.925,83.925,5
20091201|2009-10-08 03:30,8,83.975,84,83.975,83.975,19
20091201|2009-10-08 04:00,8,83.95,83.975,83.95,83.95,18
20091201|2009-10-08 04:30,8,84,84,84,84,7
20091201|2009-10-08 05:00,8,84.025,84.025,84.025,84.025,3
20091201|2009-10-08 05:30,8,84,84,83.95,83.95,13
20091201|2009-10-08 06:00,8,84,84.05,84,84.05,23
20091201|2009-10-08 06:30,8,84.05,84.05,83.975,84,34
20091201|2009-10-08 07:00,8,84.025,84.075,84,84,47
20091201|2009-10-08 07:30,8,84.05,84.15,84.05,84.15,70
20091201|2009-10-08 08:00,8,84.1,84.25,84.075,84.2,289
20091201|2009-10-08 08:30,8,84.2,84.325,84.15,84.2,141
20091201|2009-10-08 09:00,8,84.275,84.5,84.2,84.3,1433
20091201|2009-10-08 09:30,8,84.275,84.4,84.225,84.375,619
20091201|2009-10-08 10:00,8,84.35,84.525,84.3,84.4,783
20091201|2009-10-08 10:30,8,84.375,84.425,84.225,84.375,407
20091201|2009-10-08 11:00,8,84.35,84.375,84.2,84.35,221
20091201|2009-10-08 11:30,8,84.35,84.5,84.3,84.35,656
20091201|2009-10-08 12:00,8,84.325,84.55,84.3,84.425,597
20091201|2009-10-08 12:30,8,84.45,84.5,84.3,84.325,919
20091201|2009-10-08 13:00,8,84.3,84.425,84.3,84.375,135
20091201|2009-10-08 13:30,8,84.4,84.425,84.35,84.35,55
20091201|2009-10-08 14:00,8,84.35,84.375,84.325,84.325,26
20091201|2009-10-08 14:30,8,84.325,84.325,84.25,84.325,14
20091201|2009-10-08 15:00,8,84.375,84.375,84.275,84.275,3
20091201|2009-10-08 15:30,8,84.3,84.375,84.3,84.375,29
20091201|2009-10-08 17:00,9,84.45,84.5,84.45,84.5,13
20091201|2009-10-08 17:30,9,84.45,84.55,84.45,84.55,30
20091201|2009-10-08 18:00,9,84.5,84.525,84.375,84.525,28
20091201|2009-10-08 18:30,9,84.525,84.55,84.45,84.5,35
20091201|2009-10-08 19:00,9,84.475,84.55,84.45,84.45,30
20091201|2009-10-08 19:30,9,84.475,84.475,84.475,84.475,6
20091201|2009-10-08 20:00,9,84.475,84.55,84.4,84.4,14
20091201|2009-10-08 20:30,9,84.375,84.425,84.375,84.425,10
20091201|2009-10-08 21:00,9,84.425,84.5,84.425,84.425,15
20091201|2009-10-08 21:30,9,84.425,84.425,84.425,84.425,1
20091201|2009-10-12 09:00,12,84.95,85.35,84.85,85,1927
20091201|2009-10-12 09:30,12,85,85.275,85,85.2,714
20091201|2009-10-12 10:00,12,85.175,85.2,85.05,85.1,402
20091201|2009-10-12 10:30,12,85.1,85.25,85.05,85.1,212
20091201|2009-10-12 11:00,12,85.125,85.3,85.075,85.275,184
20091201|2009-10-12 11:30,12,85.25,85.35,85.225,85.35,307
20091201|2009-10-12 12:00,12,85.35,85.475,85.3,85.45,405
20091201|2009-10-12 12:30,12,85.45,85.5,85.225,85.4,719
20091201|2009-10-12 13:00,12,85.325,85.4,85.275,85.35,162
20091201|2009-10-12 13:30,12,85.35,85.35,85.25,85.3,23
20091201|2009-10-12 14:00,12,85.3,85.325,85.25,85.3,30
20091201|2009-10-12 14:30,12,85.3,85.3,85.2,85.275,40
20091201|2009-10-12 15:00,12,85.25,85.375,85.25,85.25,17
20091201|2009-10-12 15:30,12,85.325,85.325,85.225,85.225,39
20091201|2009-10-12 17:00,13,85.4,85.4,85.325,85.35,38
20091201|2009-10-12 17:30,13,85.35,85.35,85.35,85.35,10
20091201|2009-10-12 18:00,13,85.3,85.35,85.3,85.35,9
20091201|2009-10-12 19:30,13,85.35,85.35,85.35,85.35,1
20091201|2009-10-12 20:00,13,85.35,85.35,85.35,85.35,1
20091201|2009-10-12 20:30,13,85.4,85.45,85.4,85.425,22
20091201|2009-10-12 21:00,13,85.425,85.475,85.425,85.475,14
20091201|2009-10-12 21:30,13,85.4,85.475,85.4,85.475,11
20091201|2009-10-12 22:00,13,85.4,85.4,85.4,85.4,3
20091201|2009-10-12 23:00,13,85.425,85.425,85.425,85.425,10
20091201|2009-10-12 23:30,13,85.475,85.475,85.475,85.475,3
20091201|2009-10-13 00:00,13,85.475,85.475,85.475,85.475,7
20091201|2009-10-13 02:00,13,85.5,85.5,85.5,85.5,3
20091201|2009-10-13 02:30,13,85.45,85.45,85.45,85.45,2
20091201|2009-10-13 03:00,13,85.5,85.5,85.5,85.5,1
20091201|2009-10-13 03:30,13,85.5,85.5,85.45,85.45,32
20091201|2009-10-13 04:30,13,85.5,85.5,85.45,85.45,11
20091201|2009-10-13 05:00,13,85.425,85.475,85.425,85.45,29
20091201|2009-10-13 05:30,13,85.425,85.425,85.4,85.4,42
20091201|2009-10-13 06:00,13,85.375,85.375,85.35,85.375,24
20091201|2009-10-13 06:30,13,85.375,85.4,85.35,85.35,7
20091201|2009-10-13 07:00,13,85.325,85.325,85.275,85.3,23
20091201|2009-10-13 07:30,13,85.325,85.325,85.275,85.275,50
20091201|2009-10-13 08:00,13,85.275,85.35,85.25,85.3,70
20091201|2009-10-13 08:30,13,85.3,85.3,85.1,85.125,278
20091201|2009-10-13 09:00,13,85.1,85.2,84.75,84.825,1582
20091201|2009-10-13 09:30,13,84.875,85.025,84.7,85,616
20091201|2009-10-13 10:00,13,84.95,85,84.2,84.525,1639
20091201|2009-10-13 10:30,13,84.55,84.65,84.475,84.55,718
20091201|2009-10-13 11:00,13,84.55,84.6,84.375,84.5,335
20091201|2009-10-13 11:30,13,84.5,84.6,84.45,84.55,76
20091201|2009-10-13 12:00,13,84.6,84.725,84.55,84.725,183
20091201|2009-10-13 12:30,13,84.7,84.8,84.6,84.675,531
20091201|2009-10-13 13:00,13,84.725,84.75,84.55,84.65,181
20091201|2009-10-13 13:30,13,84.6,84.7,84.55,84.7,17
20091201|2009-10-13 14:00,13,84.675,84.7,84.575,84.6,18
20091201|2009-10-13 14:30,13,84.575,84.625,84.55,84.55,23
20091201|2009-10-13 15:00,13,84.525,84.55,84.525,84.55,18
20091201|2009-10-13 15:30,13,84.675,84.7,84.675,84.7,9
20091201|2009-10-13 17:00,14,84.8,85,84.75,84.75,52
20091201|2009-10-13 18:00,14,84.75,84.75,84.675,84.7,8
20091201|2009-10-13 18:30,14,84.825,84.825,84.825,84.825,3
20091201|2009-10-13 19:00,14,84.7,84.7,84.7,84.7,1
20091201|2009-10-13 19:30,14,84.8,84.8,84.8,84.8,2
20091201|2009-10-13 20:30,14,84.8,84.875,84.8,84.8,30
20091201|2009-10-13 21:00,14,84.875,84.925,84.825,84.9,29
20091201|2009-10-13 21:30,14,84.9,84.925,84.9,84.925,3
20091201|2009-10-13 22:00,14,84.925,84.95,84.925,84.95,3
20091201|2009-10-13 22:30,14,84.95,84.975,84.95,84.975,21
20091201|2009-10-13 23:00,14,84.975,84.975,84.975,84.975,2
20091201|2009-10-14 00:00,14,84.975,84.975,84.975,84.975,2
20091201|2009-10-14 00:30,14,84.875,84.875,84.875,84.875,1
20091201|2009-10-14 01:00,14,84.975,84.975,84.975,84.975,1
20091201|2009-10-14 02:00,14,84.9,84.9,84.9,84.9,1
20091201|2009-10-14 02:30,14,84.975,84.975,84.975,84.975,8
20091201|2009-10-14 03:00,14,85,85,84.95,84.95,19
20091201|2009-10-14 04:00,14,84.95,85,84.95,85,9
20091201|2009-10-14 04:30,14,84.975,84.975,84.95,84.95,85
20091201|2009-10-14 05:00,14,84.95,84.95,84.925,84.925,15
20091201|2009-10-14 05:30,14,84.925,84.925,84.875,84.925,3
20091201|2009-10-14 06:00,14,84.925,84.925,84.875,84.875,13
20091201|2009-10-14 06:30,14,84.875,84.875,84.875,84.875,10
20091201|2009-10-14 07:00,14,84.875,84.875,84.825,84.825,41
20091201|2009-10-14 07:30,14,84.825,84.95,84.825,84.9,60
20091201|2009-10-14 08:00,14,84.9,84.925,84.85,84.9,30
20091201|2009-10-14 08:30,14,84.9,85.25,84.9,85.15,166
20091201|2009-10-14 09:00,14,85.175,85.325,84.975,85.15,1755
20091201|2009-10-14 09:30,14,85.1,85.125,84.925,85.075,511
20091201|2009-10-14 10:00,14,85.1,85.25,85.075,85.2,401
20091201|2009-10-14 10:30,14,85.225,85.8,85.175,85.775,2032
20091201|2009-10-14 11:00,14,85.8,85.825,85.6,85.65,1281
20091201|2009-10-14 11:30,14,85.675,85.8,85.625,85.675,598
20091201|2009-10-14 12:00,14,85.675,85.675,85.55,85.625,569
20091201|2009-10-14 12:30,14,85.625,85.65,85.375,85.55,912
20091201|2009-10-14 13:00,14,85.55,85.625,85.475,85.6,284
20091201|2009-10-14 13:30,14,85.6,85.6,85.575,85.6,46
20091201|2009-10-14 14:00,14,85.575,85.625,85.575,85.575,47
20091201|2009-10-14 14:30,14,85.575,85.625,85.5,85.625,36
20091201|2009-10-14 15:00,14,85.525,85.6,85.5,85.525,24
20091201|2009-10-14 15:30,14,85.55,85.6,85.5,85.55,87
20091201|2009-10-14 17:00,15,85.7,85.7,85.55,85.7,45
20091201|2009-10-14 17:30,15,85.6,85.7,85.6,85.65,21
20091201|2009-10-14 18:00,15,85.725,85.75,85.6,85.75,28
20091201|2009-10-14 18:30,15,85.75,85.75,85.6,85.75,25
20091201|2009-10-14 19:00,15,85.75,85.775,85.75,85.75,16
20091201|2009-10-14 20:00,15,85.675,85.775,85.6,85.775,6
20091201|2009-10-14 20:30,15,85.8,85.8,85.75,85.75,3
20091201|2009-10-14 21:00,15,85.75,85.8,85.75,85.8,122
20091201|2009-10-14 21:30,15,85.8,85.825,85.775,85.775,69
20091201|2009-10-14 22:00,15,85.825,85.825,85.825,85.825,1
20091201|2009-10-14 23:00,15,85.775,85.775,85.775,85.775,1
20091201|2009-10-14 23:30,15,85.825,85.825,85.825,85.825,2
20091201|2009-10-15 00:30,15,85.825,85.825,85.825,85.825,1
20091201|2009-10-15 01:00,15,85.825,85.825,85.825,85.825,2
20091201|2009-10-15 02:00,15,85.8,85.825,85.8,85.825,14
20091201|2009-10-15 03:00,15,85.825,85.875,85.825,85.875,36
20091201|2009-10-15 04:00,15,85.875,85.875,85.875,85.875,24
20091201|2009-10-15 04:30,15,85.875,85.875,85.875,85.875,26
20091201|2009-10-15 05:00,15,85.875,85.875,85.825,85.825,14
20091201|2009-10-15 05:30,15,85.825,85.825,85.8,85.825,10
20091201|2009-10-15 06:00,15,85.825,85.825,85.65,85.65,25
20091201|2009-10-15 06:30,15,85.625,85.725,85.55,85.55,36
20091201|2009-10-15 07:00,15,85.55,85.625,85.375,85.375,198
20091201|2009-10-15 07:30,15,85.4,85.425,85.375,85.4,87
20091201|2009-10-15 08:00,15,85.375,85.5,85.375,85.45,47
20091201|2009-10-15 08:30,15,85.45,85.575,85.375,85.5,206
20091201|2009-10-15 09:00,15,85.5,85.55,85.275,85.475,877
20091201|2009-10-15 09:30,15,85.5,85.725,85.5,85.625,701
20091201|2009-10-15 10:00,15,85.6,85.7,85.6,85.65,282
20091201|2009-10-15 10:30,15,85.625,85.725,85.6,85.625,309
20091201|2009-10-15 11:00,15,85.675,85.775,85.65,85.675,329
20091201|2009-10-15 11:30,15,85.65,85.75,85.625,85.7,113
20091201|2009-10-15 12:00,15,85.75,85.825,85.725,85.775,287
20091201|2009-10-15 12:30,15,85.8,85.8,85.6,85.625,741
20091201|2009-10-15 13:00,15,85.625,85.65,85.575,85.65,200
20091201|2009-10-15 13:30,15,85.6,85.625,85.6,85.625,11
20091201|2009-10-15 14:00,15,85.625,85.625,85.525,85.525,25
20091201|2009-10-15 14:30,15,85.6,85.625,85.55,85.6,41
20091201|2009-10-15 15:00,15,85.6,85.625,85.55,85.55,13
20091201|2009-10-15 15:30,15,85.525,85.55,85.475,85.475,81
20091201|2009-10-15 18:00,16,85.65,85.65,85.6,85.6,8
20091201|2009-10-15 20:00,16,85.6,85.6,85.6,85.6,7
20091201|2009-10-15 20:30,16,85.625,85.625,85.625,85.625,9
20091201|2009-10-15 21:00,16,85.65,85.65,85.65,85.65,19
20091201|2009-10-15 22:00,16,85.65,85.65,85.65,85.65,22
20091201|2009-10-15 23:00,16,85.65,85.65,85.65,85.65,17
20091201|2009-10-16 00:30,16,85.625,85.625,85.625,85.625,4
20091201|2009-10-16 01:00,16,85.6,85.6,85.6,85.6,5
20091201|2009-10-16 02:00,16,85.625,85.625,85.625,85.625,5
20091201|2009-10-16 02:30,16,85.65,85.65,85.65,85.65,3
20091201|2009-10-16 03:00,16,85.65,85.7,85.65,85.7,53
20091201|2009-10-16 03:30,16,85.65,85.675,85.65,85.675,2
20091201|2009-10-16 04:00,16,85.675,85.675,85.675,85.675,1
20091201|2009-10-16 04:30,16,85.675,85.675,85.65,85.65,9
20091201|2009-10-16 05:00,16,85.65,85.65,85.65,85.65,1
20091201|2009-10-16 05:30,16,85.625,85.625,85.6,85.6,14
20091201|2009-10-16 06:00,16,85.55,85.55,85.525,85.55,8
20091201|2009-10-16 06:30,16,85.525,85.55,85.525,85.55,9
20091201|2009-10-16 07:00,16,85.55,85.625,85.55,85.6,24
20091201|2009-10-16 07:30,16,85.6,85.6,85.5,85.55,88
20091201|2009-10-16 08:00,16,85.575,85.625,85.55,85.625,49
20091201|2009-10-16 08:30,16,85.625,85.625,85.35,85.425,57
20091201|2009-10-16 09:00,16,85.425,85.425,85.075,85.225,1496
20091201|2009-10-16 09:30,16,85.225,85.25,85.075,85.175,464
20091201|2009-10-16 10:00,16,85.15,85.225,85.1,85.175,257
20091201|2009-10-16 10:30,16,85.175,85.55,85.15,85.525,513
20091201|2009-10-16 11:00,16,85.475,85.65,85.475,85.55,1064
20091201|2009-10-16 11:30,16,85.55,85.6,85.5,85.5,285
20091201|2009-10-16 12:00,16,85.5,85.775,85.5,85.7,640
20091201|2009-10-16 12:30,16,85.675,85.85,85.65,85.8,1719
20091201|2009-10-16 13:00,16,85.825,85.85,85.725,85.725,438
20091201|2009-10-16 13:30,16,85.8,85.8,85.75,85.75,77
20091201|2009-10-19 09:00,19,85.95,86,85.75,85.925,1702
20091201|2009-10-19 09:30,19,85.925,86.05,85.875,86.025,809
20091201|2009-10-19 10:00,19,86.05,86.275,86.025,86.225,1414
20091201|2009-10-19 10:30,19,86.225,86.35,86.225,86.325,984
20091201|2009-10-19 11:00,19,86.325,86.4,86.2,86.35,691
20091201|2009-10-19 11:30,19,86.375,86.575,86.375,86.425,1783
20091201|2009-10-19 12:00,19,86.45,86.525,86.4,86.475,570
20091201|2009-10-19 12:30,19,86.475,86.575,86.4,86.425,1440
20091201|2009-10-19 13:00,19,86.45,86.475,86.25,86.3,292
20091201|2009-10-19 13:30,19,86.3,86.325,86.25,86.3,33
20091201|2009-10-19 14:00,19,86.3,86.325,86.3,86.3,7
20091201|2009-10-19 14:30,19,86.3,86.35,86.3,86.35,5
20091201|2009-10-19 15:30,19,86.325,86.35,86.25,86.25,21
20091201|2009-10-19 17:00,20,86.25,86.25,86.15,86.15,18
20091201|2009-10-19 17:30,20,86.2,86.2,86.15,86.15,9
20091201|2009-10-19 18:00,20,86.15,86.3,86,86,149
20091201|2009-10-19 18:30,20,86.125,86.125,86.125,86.125,10
20091201|2009-10-19 19:00,20,86.125,86.125,86.125,86.125,2
20091201|2009-10-19 19:30,20,86.125,86.15,86.125,86.15,2
20091201|2009-10-19 20:00,20,86.15,86.175,86.15,86.175,2
20091201|2009-10-19 20:30,20,86.175,86.175,86.1,86.1,3
20091201|2009-10-19 21:00,20,86.175,86.175,86.175,86.175,36
20091201|2009-10-19 21:30,20,86.2,86.2,86.2,86.2,1
20091201|2009-10-19 22:00,20,86.2,86.2,86.2,86.2,8
20091201|2009-10-19 23:00,20,86.15,86.15,86.15,86.15,6
20091201|2009-10-19 23:30,20,86.15,86.15,86.15,86.15,1
20091201|2009-10-20 00:00,20,86.2,86.2,86.2,86.2,3
20091201|2009-10-20 00:30,20,86.15,86.15,86.125,86.125,4
20091201|2009-10-20 02:30,20,86.175,86.175,86.175,86.175,1
20091201|2009-10-20 03:00,20,86.175,86.2,86.175,86.2,2
20091201|2009-10-20 03:30,20,86.2,86.2,86.175,86.2,21
20091201|2009-10-20 04:30,20,86.2,86.225,86.2,86.225,2
20091201|2009-10-20 05:00,20,86.225,86.25,86.225,86.25,17
20091201|2009-10-20 05:30,20,86.25,86.3,86.25,86.3,37
20091201|2009-10-20 06:00,20,86.275,86.275,86.225,86.225,8
20091201|2009-10-20 06:30,20,86.275,86.3,86.275,86.275,15
20091201|2009-10-20 07:00,20,86.275,86.275,86.225,86.225,16
20091201|2009-10-20 07:30,20,86.225,86.325,86.225,86.275,91
20091201|2009-10-20 08:00,20,86.3,86.4,86.275,86.275,37
20091201|2009-10-20 08:30,20,86.3,86.35,86.15,86.2,219
20091201|2009-10-20 09:00,20,86.2,86.5,86.175,86.35,1192
20091201|2009-10-20 09:30,20,86.35,86.375,86.3,86.3,581
20091201|2009-10-20 10:00,20,86.3,86.325,85.85,86,1571
20091201|2009-10-20 10:30,20,86,86.125,85.775,85.975,868
20091201|2009-10-20 11:00,20,85.975,86.275,85.9,86.15,550
20091201|2009-10-20 11:30,20,86.175,86.4,86.15,86.4,386
20091201|2009-10-20 12:00,20,86.4,86.575,86.375,86.45,800
20091201|2009-10-20 12:30,20,86.45,86.55,86,86.175,1000
20091201|2009-10-20 13:00,20,86.15,86.475,86.125,86.4,243
20091201|2009-10-20 13:30,20,86.4,86.45,86.3,86.35,65
20091201|2009-10-20 14:00,20,86.325,86.475,86.325,86.475,125
20091201|2009-10-20 14:30,20,86.475,87.05,86.475,86.775,1092
20091201|2009-10-20 15:00,20,86.775,86.825,86.7,86.8,87
20091201|2009-10-20 15:30,20,86.8,86.8,86.7,86.8,53
20091201|2009-10-20 17:00,21,86.8,86.825,86.7,86.7,86
20091201|2009-10-20 17:30,21,86.775,86.8,86.775,86.8,24
20091201|2009-10-20 18:00,21,86.75,86.775,86.725,86.775,3
20091201|2009-10-20 18:30,21,86.8,86.85,86.8,86.85,35
20091201|2009-10-20 19:00,21,86.875,86.9,86.875,86.9,38
20091201|2009-10-20 19:30,21,86.9,86.9,86.8,86.8,41
20091201|2009-10-20 20:00,21,86.8,86.8,86.775,86.775,16
20091201|2009-10-20 20:30,21,86.775,86.85,86.775,86.85,3
20091201|2009-10-20 21:00,21,86.875,86.9,86.875,86.9,3
20091201|2009-10-20 21:30,21,86.775,86.875,86.775,86.8,22
20091201|2009-10-20 22:00,21,86.8,86.85,86.8,86.85,9
20091201|2009-10-20 22:30,21,86.8,86.8,86.8,86.8,1
20091201|2009-10-20 23:00,21,86.8,86.8,86.8,86.8,4
20091201|2009-10-20 23:30,21,86.8,86.875,86.8,86.875,2
20091201|2009-10-21 00:30,21,86.85,86.875,86.85,86.875,10
20091201|2009-10-21 01:00,21,86.875,86.875,86.85,86.85,4
20091201|2009-10-21 01:30,21,86.85,86.85,86.85,86.85,1
20091201|2009-10-21 02:30,21,86.85,86.925,86.85,86.925,54
20091201|2009-10-21 03:00,21,86.95,86.95,86.95,86.95,49
20091201|2009-10-21 03:30,21,86.975,87.05,86.975,87.05,265
20091201|2009-10-21 04:00,21,87.025,87.05,86.975,86.975,78
20091201|2009-10-21 04:30,21,87.025,87.05,86.95,87.05,48
20091201|2009-10-21 05:00,21,87.05,87.05,87.05,87.05,89
20091201|2009-10-21 05:30,21,87.05,87.075,87.05,87.075,28
20091201|2009-10-21 06:00,21,86.975,87,86.925,86.925,18
20091201|2009-10-21 06:30,21,86.925,86.925,86.8,86.825,48
20091201|2009-10-21 07:00,21,86.8,86.875,86.8,86.8,29
20091201|2009-10-21 07:30,21,86.825,86.9,86.8,86.9,368
20091201|2009-10-21 08:00,21,86.9,86.95,86.9,86.9,39
20091201|2009-10-21 08:30,21,86.95,87.125,86.925,87.1,362
20091201|2009-10-21 09:00,21,87.1,87.3,87,87.075,2705
20091201|2009-10-21 09:30,21,87.125,87.15,86.975,87.025,1156
20091201|2009-10-21 10:00,21,87.05,87.05,86.85,86.925,699
20091201|2009-10-21 10:30,21,86.95,87,86.825,86.875,505
20091201|2009-10-21 11:00,21,86.9,86.9,86.775,86.875,275
20091201|2009-10-21 11:30,21,86.875,86.95,86.8,86.925,287
20091201|2009-10-21 12:00,21,86.925,86.975,86.875,86.9,378
20091201|2009-10-21 12:30,21,86.9,87.1,86.775,87.1,941
20091201|2009-10-21 13:00,21,87.075,87.1,87.025,87.075,220
20091201|2009-10-21 13:30,21,87.075,87.075,87,87,40
20091201|2009-10-21 14:00,21,87,87.1,86.95,87.1,49
20091201|2009-10-21 14:30,21,87.025,87.1,86.85,86.85,100
20091201|2009-10-21 15:00,21,86.95,87.05,86.8,86.8,70
20091201|2009-10-21 15:30,21,86.8,86.825,86.725,86.725,15
20091201|2009-10-21 17:00,22,86.8,86.8,86.75,86.8,16
20091201|2009-10-21 17:30,22,86.75,86.85,86.725,86.85,16
20091201|2009-10-21 18:00,22,86.75,86.85,86.75,86.85,3
20091201|2009-10-21 19:00,22,86.75,86.75,86.75,86.75,1
20091201|2009-10-21 19:30,22,86.75,86.75,86.75,86.75,2
20091201|2009-10-21 20:30,22,86.775,86.775,86.75,86.775,23
20091201|2009-10-21 21:00,22,86.725,86.725,86.675,86.675,28
20091201|2009-10-21 21:30,22,86.725,86.8,86.725,86.75,18
20091201|2009-10-21 22:00,22,86.75,86.75,86.75,86.75,7
20091201|2009-10-21 22:30,22,86.75,86.75,86.6,86.6,29
20091201|2009-10-21 23:00,22,86.6,86.6,86.55,86.55,8
20091201|2009-10-21 23:30,22,86.575,86.575,86.575,86.575,4
20091201|2009-10-22 00:00,22,86.625,86.625,86.625,86.625,1
20091201|2009-10-22 00:30,22,86.625,86.625,86.625,86.625,1
20091201|2009-10-22 01:30,22,86.575,86.575,86.575,86.575,1
20091201|2009-10-22 02:00,22,86.575,86.575,86.575,86.575,2
20091201|2009-10-22 02:30,22,86.6,86.6,86.6,86.6,7
20091201|2009-10-22 03:00,22,86.6,86.625,86.6,86.625,14
20091201|2009-10-22 03:30,22,86.65,86.75,86.65,86.75,6
20091201|2009-10-22 04:00,22,86.75,86.875,86.75,86.85,49
20091201|2009-10-22 04:30,22,86.85,86.875,86.85,86.875,16
20091201|2009-10-22 05:00,22,86.875,86.875,86.85,86.85,8
20091201|2009-10-22 05:30,22,86.875,86.925,86.875,86.875,13
20091201|2009-10-22 06:00,22,86.925,86.95,86.925,86.95,31
20091201|2009-10-22 06:30,22,86.9,86.9,86.9,86.9,9
20091201|2009-10-22 07:00,22,86.9,86.975,86.875,86.975,43
20091201|2009-10-22 07:30,22,86.975,87,86.95,87,190
20091201|2009-10-22 08:00,22,87,87.075,86.95,87.05,87
20091201|2009-10-22 08:30,22,87.05,87.075,86.925,86.975,168
20091201|2009-10-22 09:00,22,86.95,87.075,86.85,87.025,1400
20091201|2009-10-22 09:30,22,87.025,87.075,86.975,87.025,475
20091201|2009-10-22 10:00,22,86.975,87,86.9,86.95,216
20091201|2009-10-22 10:30,22,86.95,86.975,86.8,86.825,250
20091201|2009-10-22 11:00,22,86.85,87.175,86.85,87.025,419
20091201|2009-10-22 11:30,22,87,87.175,87,87.125,256
20091201|2009-10-22 12:00,22,87.15,87.2,87.1,87.125,152
20091201|2009-10-22 12:30,22,87.125,87.325,87,87.325,1644
20091201|2009-10-22 13:00,22,87.325,87.4,87.275,87.4,458
20091201|2009-10-22 13:30,22,87.4,87.4,87.35,87.35,38
20091201|2009-10-22 14:00,22,87.35,87.425,87.3,87.4,56
20091201|2009-10-22 14:30,22,87.4,87.425,87.325,87.425,59
20091201|2009-10-22 15:00,22,87.425,87.5,87.4,87.45,287
20091201|2009-10-22 15:30,22,87.5,87.55,87.475,87.55,77
20091201|2009-10-22 17:00,23,87.55,87.575,87.5,87.575,50
20091201|2009-10-22 17:30,23,87.525,87.55,87.525,87.55,4
20091201|2009-10-22 18:00,23,87.55,87.575,87.55,87.575,10
20091201|2009-10-22 18:30,23,87.55,87.55,87.375,87.375,13
20091201|2009-10-22 19:00,23,87.375,87.45,87.375,87.45,3
20091201|2009-10-22 19:30,23,87.45,87.45,87.45,87.45,2
20091201|2009-10-22 21:00,23,87.45,87.45,87.45,87.45,2
20091201|2009-10-22 21:30,23,87.425,87.425,87.425,87.425,1
20091201|2009-10-22 22:00,23,87.4,87.575,87.4,87.575,71
20091201|2009-10-22 22:30,23,87.55,87.55,87.55,87.55,2
20091201|2009-10-22 23:00,23,87.575,87.575,87.5,87.5,3
20091201|2009-10-22 23:30,23,87.575,87.575,87.575,87.575,2
20091201|2009-10-23 01:00,23,87.55,87.55,87.55,87.55,1
20091201|2009-10-23 02:00,23,87.5,87.5,87.5,87.5,2
20091201|2009-10-23 03:00,23,87.575,87.6,87.575,87.6,25
20091201|2009-10-23 04:00,23,87.6,87.6,87.575,87.575,9
20091201|2009-10-23 04:30,23,87.575,87.6,87.575,87.6,6
20091201|2009-10-23 05:00,23,87.6,87.6,87.575,87.575,32
20091201|2009-10-23 05:30,23,87.6,87.65,87.575,87.625,30
20091201|2009-10-23 06:00,23,87.625,87.675,87.625,87.675,33
20091201|2009-10-23 06:30,23,87.675,87.7,87.675,87.675,42
20091201|2009-10-23 07:00,23,87.7,87.725,87.675,87.675,68
20091201|2009-10-23 07:30,23,87.7,87.75,87.675,87.725,175
20091201|2009-10-23 08:00,23,87.725,87.725,87.65,87.675,158
20091201|2009-10-23 08:30,23,87.675,87.7,87.6,87.7,163
20091201|2009-10-23 09:00,23,87.675,87.925,87.575,87.575,3138
20091201|2009-10-23 09:30,23,87.575,87.6,87.35,87.425,762
20091201|2009-10-23 10:00,23,87.425,87.575,87.4,87.525,467
20091201|2009-10-23 10:30,23,87.575,87.575,87.4,87.55,423
20091201|2009-10-23 11:00,23,87.55,87.575,87.45,87.45,94
20091201|2009-10-23 11:30,23,87.45,87.5,87.275,87.35,559
20091201|2009-10-23 12:00,23,87.35,87.45,87.25,87.25,422
20091201|2009-10-23 12:30,23,87.25,87.45,87.175,87.45,1187
20091201|2009-10-23 13:00,23,87.4,87.55,87.35,87.525,369
20091201|2009-10-23 13:30,23,87.5,87.5,87.425,87.5,54
20091201|2009-10-26 09:00,26,87.55,87.65,86.9,87.125,2477
20091201|2009-10-26 09:30,26,87.125,87.175,86.925,87.075,628
20091201|2009-10-26 10:00,26,87.1,87.125,86.925,87.075,391
20091201|2009-10-26 10:30,26,87.05,87.1,86.9,86.9,325
20091201|2009-10-26 11:00,26,86.875,86.95,86.825,86.925,560
20091201|2009-10-26 11:30,26,86.95,86.975,86.775,86.95,245
20091201|2009-10-26 12:00,26,86.925,87.025,86.85,87,125
20091201|2009-10-26 12:30,26,87.025,87.15,86.9,87.15,385
20091201|2009-10-26 13:00,26,87.15,87.2,87.125,87.125,183
20091201|2009-10-26 13:30,26,87.125,87.175,87.1,87.125,31
20091201|2009-10-26 14:00,26,87.1,87.125,87.1,87.125,22
20091201|2009-10-26 14:30,26,87.1,87.125,87.1,87.125,20
20091201|2009-10-26 15:00,26,87.1,87.1,87.075,87.075,15
20091201|2009-10-26 15:30,26,87.15,87.175,87.1,87.1,17
20091201|2009-10-26 17:00,27,87.275,87.275,87.175,87.25,13
20091201|2009-10-26 17:30,26,87.05,87.05,87,87,37
20091201|2009-10-26 18:00,27,87.1,87.1,87.1,87.1,4
20091201|2009-10-26 18:30,27,87.125,87.125,87.075,87.1,8
20091201|2009-10-26 19:00,27,87.1,87.1,87.1,87.1,1
20091201|2009-10-26 19:30,27,87.1,87.1,87.1,87.1,1
20091201|2009-10-26 20:00,27,87.075,87.15,87.075,87.125,17
20091201|2009-10-26 20:30,27,87.225,87.225,87.225,87.225,1
20091201|2009-10-26 21:00,27,87.15,87.15,87.15,87.15,8
20091201|2009-10-27 03:30,27,87.15,87.15,87.15,87.15,7
20091201|2009-10-27 04:30,27,87.225,87.225,87.225,87.225,2
20091201|2009-10-27 05:00,27,87.25,87.25,87.25,87.25,7
20091201|2009-10-27 05:30,27,87.25,87.275,87.25,87.275,14
20091201|2009-10-27 06:00,27,87.275,87.275,87.275,87.275,3
20091201|2009-10-27 06:30,27,87.3,87.325,87.3,87.325,45
20091201|2009-10-27 07:00,27,87.3,87.4,87.3,87.375,96
20091201|2009-10-27 07:30,27,87.375,87.4,87.325,87.4,118
20091201|2009-10-27 08:00,27,87.375,87.45,87.325,87.375,72
20091201|2009-10-27 08:30,27,87.35,87.4,87.3,87.375,202
20091201|2009-10-27 09:00,27,87.35,87.4,87.1,87.325,1033
20091201|2009-10-27 09:30,27,87.3,87.45,87.2,87.3,1025
20091201|2009-10-27 10:00,27,87.3,87.475,87.25,87.45,422
20091201|2009-10-27 10:30,27,87.45,87.575,87.45,87.45,555
20091201|2009-10-27 11:00,27,87.45,87.475,87.025,87.1,791
20091201|2009-10-27 11:30,27,87.1,87.225,86.975,87.025,305
20091201|2009-10-27 12:00,27,87.05,87.175,87.025,87.025,330
20091201|2009-10-27 12:30,27,87.05,87.2,87,87.15,723
20091201|2009-10-27 13:00,27,87.15,87.2,87.075,87.125,164
20091201|2009-10-27 13:30,27,87.125,87.15,87.1,87.1,26
20091201|2009-10-27 14:00,27,87.1,87.125,87.1,87.125,10
20091201|2009-10-27 14:30,27,87.1,87.175,87.1,87.1,9
20091201|2009-10-27 15:00,27,87.05,87.05,87.05,87.05,1
20091201|2009-10-27 15:30,27,87.15,87.275,87.15,87.275,92
20091201|2009-10-27 17:00,28,87.325,87.325,87.2,87.25,5
20091201|2009-10-27 17:30,28,87.2,87.2,87.175,87.175,3
20091201|2009-10-27 18:00,28,87.3,87.325,87.3,87.325,13
20091201|2009-10-27 19:30,28,87.275,87.3,87.275,87.3,2
20091201|2009-10-27 20:00,28,87.3,87.375,87.25,87.3,66
20091201|2009-10-27 20:30,28,87.3,87.45,87.3,87.375,56
20091201|2009-10-27 21:00,28,87.4,87.45,87.4,87.45,8
20091201|2009-10-27 21:30,28,87.375,87.375,87.375,87.375,2
20091201|2009-10-27 23:30,28,87.3,87.3,87.3,87.3,5
20091201|2009-10-28 00:30,28,87.3,87.3,87.3,87.3,3
20091201|2009-10-28 01:00,28,87.3,87.3,87.3,87.3,1
20091201|2009-10-28 03:00,28,87.3,87.3,87.3,87.3,1
20091201|2009-10-28 04:00,28,87.35,87.425,87.35,87.375,25
20091201|2009-10-28 04:30,28,87.35,87.375,87.35,87.375,25
20091201|2009-10-28 05:00,28,87.375,87.375,87.375,87.375,17
20091201|2009-10-28 05:30,28,87.375,87.375,87.375,87.375,25
20091201|2009-10-28 06:00,28,87.375,87.4,87.375,87.375,47
20091201|2009-10-28 06:30,28,87.375,87.375,87.3,87.3,87
20091201|2009-10-28 07:00,28,87.325,87.425,87.3,87.425,87
20091201|2009-10-28 07:30,28,87.4,87.4,87.3,87.3,47
20091201|2009-10-28 08:00,28,87.3,87.325,87.3,87.325,8
20091201|2009-10-28 08:30,28,87.325,87.325,87.2,87.2,199
20091201|2009-10-28 09:00,28,87.2,87.4,86.775,86.775,1976
20091201|2009-10-28 09:30,28,86.8,86.925,86.65,86.675,1138
20091201|2009-10-28 10:00,28,86.675,86.75,86.575,86.75,622
20091201|2009-10-28 10:30,28,86.75,86.75,86.5,86.525,533
20091201|2009-10-28 11:00,28,86.525,86.525,86.35,86.45,741
20091201|2009-10-28 11:30,28,86.45,86.575,86.45,86.5,364
20091201|2009-10-28 12:00,28,86.5,86.525,86.275,86.3,718
20091201|2009-10-28 12:30,28,86.325,86.9,86.275,86.875,2076
20091201|2009-10-28 13:00,28,86.875,87,86.85,87,661
20091201|2009-10-28 13:30,28,86.975,87.125,86.925,87,420
20091201|2009-10-28 14:00,28,87,87.075,86.95,87.05,108
20091201|2009-10-28 14:30,28,87.05,87.075,86.8,86.8,98
20091201|2009-10-28 15:00,28,86.8,86.925,86.8,86.925,45
20091201|2009-10-28 15:30,28,86.925,87,86.825,86.975,155
20091201|2009-10-28 17:00,29,86.925,87.15,86.925,87.125,126
20091201|2009-10-28 17:30,29,87.05,87.1,87.05,87.1,15
20091201|2009-10-28 18:00,29,87.1,87.125,87.1,87.125,24
20091201|2009-10-28 18:30,29,87.125,87.125,87,87,14
20091201|2009-10-28 19:00,29,87,87,87,87,22
20091201|2009-10-28 20:00,29,87.125,87.125,87.125,87.125,5
20091201|2009-10-28 20:30,29,87.025,87.025,87.025,87.025,1
20091201|2009-10-28 21:00,29,87.125,87.15,87.125,87.15,50
20091201|2009-10-28 21:30,29,87.1,87.15,87.1,87.15,4
20091201|2009-10-28 23:00,29,87.125,87.125,87.125,87.125,6
20091201|2009-10-28 23:30,29,87.125,87.125,87.125,87.125,14
20091201|2009-10-29 00:00,29,87.125,87.125,87.125,87.125,11
20091201|2009-10-29 02:00,29,87.125,87.125,87.125,87.125,11
20091201|2009-10-29 02:30,29,87.125,87.15,87.125,87.15,3
20091201|2009-10-29 03:00,29,87.15,87.15,87.125,87.125,3
20091201|2009-10-29 04:30,29,87.15,87.15,87.15,87.15,1
20091201|2009-10-29 05:00,29,87.15,87.175,87.15,87.175,11
20091201|2009-10-29 05:30,29,87.175,87.2,87.175,87.2,15
20091201|2009-10-29 06:00,29,87.2,87.225,87.175,87.2,40
20091201|2009-10-29 06:30,29,87.2,87.225,87.2,87.225,67
20091201|2009-10-29 07:00,29,87.2,87.225,87.175,87.175,30
20091201|2009-10-29 07:30,29,87.175,87.2,87.15,87.2,295
20091201|2009-10-29 08:00,29,87.175,87.2,87.075,87.175,260
20091201|2009-10-29 08:30,29,87.175,87.375,87.125,87.3,336
20091201|2009-10-29 09:00,29,87.275,87.35,86.8,86.8,1455
20091201|2009-10-29 09:30,29,86.85,86.9,86.35,86.4,1469
20091201|2009-10-29 10:00,29,86.4,86.525,86.275,86.325,1587
20091201|2009-10-29 10:30,29,86.325,86.4,86.25,86.25,861
20091201|2009-10-29 11:00,29,86.25,86.4,86.175,86.375,548
20091201|2009-10-29 11:30,29,86.375,86.4,86.25,86.3,311
20091201|2009-10-29 12:00,29,86.3,86.35,86.25,86.3,277
20091201|2009-10-29 12:30,29,86.35,86.475,86.175,86.275,842
20091201|2009-10-29 13:00,29,86.3,86.35,86.2,86.2,595
20091201|2009-10-29 13:30,29,86.225,86.325,86.2,86.325,31
20091201|2009-10-29 14:00,29,86.325,86.325,86.275,86.325,32
20091201|2009-10-29 14:30,29,86.275,86.325,86.225,86.275,23
20091201|2009-10-29 15:00,29,86.35,86.35,86.175,86.175,12
20091201|2009-10-29 15:30,29,86.175,86.325,86.175,86.325,5
20091201|2009-10-29 17:00,30,86.3,86.3,86.225,86.225,9
20091201|2009-10-29 17:30,30,86.25,86.25,86.25,86.25,2
20091201|2009-10-29 18:00,30,86.25,86.35,86.25,86.35,6
20091201|2009-10-29 19:00,30,86.35,86.35,86.25,86.25,12
20091201|2009-10-29 19:30,30,86.25,86.25,86.25,86.25,2
20091201|2009-10-29 20:00,30,86.35,86.475,86.35,86.45,11
20091201|2009-10-29 20:30,30,86.4,86.4,86.4,86.4,2
20091201|2009-10-29 21:00,30,86.375,86.375,86.375,86.375,1
20091201|2009-10-29 21:30,30,86.4,86.4,86.4,86.4,4
20091201|2009-10-29 23:00,30,86.3,86.3,86.3,86.3,1
20091201|2009-10-30 01:30,30,86.4,86.4,86.4,86.4,1
20091201|2009-10-30 02:00,30,86.4,86.425,86.35,86.35,14
20091201|2009-10-30 03:30,30,86.375,86.375,86.375,86.375,5
20091201|2009-10-30 04:00,30,86.4,86.4,86.4,86.4,3
20091201|2009-10-30 04:30,30,86.4,86.4,86.375,86.375,15
20091201|2009-10-30 05:00,30,86.25,86.3,86.25,86.3,8
20091201|2009-10-30 05:30,30,86.3,86.3,86.25,86.275,22
20091201|2009-10-30 06:00,30,86.25,86.275,86.25,86.25,13
20091201|2009-10-30 06:30,30,86.275,86.275,86.25,86.25,8
20091201|2009-10-30 07:00,30,86.25,86.275,86.2,86.2,10
20091201|2009-10-30 07:30,30,86.25,86.25,86.175,86.2,26
20091201|2009-10-30 08:00,30,86.2,86.275,86.175,86.25,111
20091201|2009-10-30 08:30,30,86.275,86.325,86.125,86.15,151
20091201|2009-10-30 09:00,30,86.15,86.65,86,86.45,1816
20091201|2009-10-30 09:30,30,86.45,86.45,86.2,86.275,631
20091201|2009-10-30 10:00,30,86.275,86.3,86.05,86.15,694
20091201|2009-10-30 10:30,30,86.15,86.2,85.775,85.9,1202
20091201|2009-10-30 11:00,30,85.925,86.075,85.775,85.825,747
20091201|2009-10-30 11:30,30,85.825,85.875,85.7,85.725,841
20091201|2009-10-30 12:00,30,85.75,85.85,85.475,85.525,1133
20091201|2009-10-30 12:30,30,85.5,85.75,85.2,85.675,3622
20091201|2009-10-30 13:00,30,85.675,85.775,85.55,85.6,583
20091201|2009-10-30 13:30,30,85.6,85.65,85.55,85.65,69
20091201|2009-11-02 09:00,2,85.8,85.9,85.5,85.625,1742
20091201|2009-11-02 09:30,2,85.625,85.7,85.45,85.525,1067
20091201|2009-11-02 10:00,2,85.5,85.675,85.5,85.6,442
20091201|2009-11-02 10:30,2,85.625,85.675,85.45,85.6,328
20091201|2009-11-02 11:00,2,85.625,85.8,85.575,85.775,420
20091201|2009-11-02 11:30,2,85.775,85.775,85.5,85.5,773
20091201|2009-11-02 12:00,2,85.5,85.85,85.425,85.85,891
20091201|2009-11-02 12:30,2,85.875,86.25,85.85,86.2,2606
20091201|2009-11-02 13:00,2,86.2,86.525,86.175,86.3,1014
20091201|2009-11-02 13:30,2,86.3,86.3,86.25,86.275,38
20091201|2009-11-02 14:00,2,86.25,86.375,86.225,86.35,71
20091201|2009-11-02 14:30,2,86.4,86.4,86.275,86.275,85
20091201|2009-11-02 15:00,2,86.325,86.375,86.275,86.375,7
20091201|2009-11-02 15:30,2,86.35,86.4,86.35,86.4,9
20091201|2009-11-02 17:00,3,86.425,86.425,86.275,86.275,14
20091201|2009-11-02 17:30,3,86.225,86.225,86.225,86.225,2
20091201|2009-11-02 18:00,3,86.225,86.45,86.225,86.425,47
20091201|2009-11-02 18:30,3,86.375,86.425,86.35,86.35,9
20091201|2009-11-02 19:00,3,86.35,86.375,86.35,86.375,12
20091201|2009-11-02 19:30,3,86.375,86.375,86.35,86.35,2
20091201|2009-11-02 20:00,3,86.35,86.35,86.35,86.35,2
20091201|2009-11-02 20:30,3,86.35,86.35,86.35,86.35,21
20091201|2009-11-02 21:00,3,86.3,86.3,86.3,86.3,2
20091201|2009-11-02 21:30,3,86.3,86.3,86.3,86.3,1
20091201|2009-11-02 22:00,3,86.35,86.35,86.35,86.35,2
20091201|2009-11-02 23:00,3,86.35,86.35,86.35,86.35,3
20091201|2009-11-03 00:30,3,86.3,86.3,86.275,86.275,13
20091201|2009-11-03 01:00,3,86.25,86.25,86.25,86.25,10
20091201|2009-11-03 02:00,3,86.275,86.275,86.2,86.225,99
20091201|2009-11-03 02:30,3,86.225,86.225,86.15,86.15,98
20091201|2009-11-03 03:00,3,86.15,86.15,85.975,86,108
20091201|2009-11-03 03:30,3,85.975,86,85.85,85.85,61
20091201|2009-11-03 04:00,3,85.825,85.975,85.8,85.975,70
20091201|2009-11-03 04:30,3,85.975,85.975,85.85,85.9,16
20091201|2009-11-03 05:00,3,85.9,85.9,85.85,85.875,16
20091201|2009-11-03 05:30,3,85.875,85.875,85.8,85.8,43
20091201|2009-11-03 06:00,3,85.875,85.875,85.85,85.875,55
20091201|2009-11-03 06:30,3,85.875,85.875,85.825,85.825,114
20091201|2009-11-03 07:00,3,85.85,85.9,85.85,85.85,71
20091201|2009-11-03 07:30,3,85.875,85.9,85.85,85.9,60
20091201|2009-11-03 08:00,3,85.9,85.925,85.65,85.7,153
20091201|2009-11-03 08:30,3,85.7,85.85,85.7,85.75,139
20091201|2009-11-03 09:00,3,85.775,85.9,85.575,85.675,932
20091201|2009-11-03 09:30,3,85.65,85.825,85.6,85.775,740
20091201|2009-11-03 10:00,3,85.75,85.85,85.725,85.725,375
20091201|2009-11-03 10:30,3,85.75,85.9,85.6,85.775,707
20091201|2009-11-03 11:00,3,85.775,85.85,85.65,85.675,443
20091201|2009-11-03 11:30,3,85.675,85.725,85.625,85.675,250
20091201|2009-11-03 12:00,3,85.675,85.7,85.25,85.375,856
20091201|2009-11-03 12:30,3,85.375,85.8,85.375,85.7,756
20091201|2009-11-03 13:00,3,85.7,85.725,85.6,85.7,359
20091201|2009-11-03 13:30,3,85.7,85.7,85.7,85.7,3
20091201|2009-11-03 14:00,3,85.7,85.725,85.7,85.725,11
20091201|2009-11-03 14:30,3,85.7,85.7,85.65,85.7,8
20091201|2009-11-03 15:00,3,85.65,85.7,85.65,85.7,17
20091201|2009-11-03 15:30,3,85.7,85.7,85.7,85.7,14
20091201|2009-11-03 17:00,4,85.9,85.9,85.65,85.65,24
20091201|2009-11-03 18:30,4,85.55,85.65,85.55,85.6,7
20091201|2009-11-03 19:30,4,85.6,85.6,85.6,85.6,5
20091201|2009-11-03 20:00,4,85.65,85.65,85.65,85.65,2
20091201|2009-11-03 21:00,4,85.6,85.6,85.6,85.6,2
20091201|2009-11-03 21:30,4,85.6,85.6,85.55,85.6,11
20091201|2009-11-03 22:00,4,85.6,85.6,85.6,85.6,2
20091201|2009-11-04 01:30,4,85.575,85.575,85.55,85.55,5
20091201|2009-11-04 02:00,4,85.575,85.575,85.575,85.575,9
20091201|2009-11-04 02:30,4,85.625,85.65,85.625,85.625,9
20091201|2009-11-04 03:30,4,85.6,85.6,85.6,85.6,1
20091201|2009-11-04 04:00,4,85.6,85.65,85.6,85.65,44
20091201|2009-11-04 04:30,4,85.65,85.65,85.65,85.65,7
20091201|2009-11-04 05:00,4,85.625,85.625,85.625,85.625,3
20091201|2009-11-04 05:30,4,85.575,85.575,85.525,85.525,27
20091201|2009-11-04 06:00,4,85.55,85.55,85.525,85.525,167
20091201|2009-11-04 06:30,4,85.525,85.55,85.4,85.4,35
20091201|2009-11-04 07:00,4,85.475,85.55,85.35,85.55,109
20091201|2009-11-04 07:30,4,85.525,85.575,85.5,85.5,26
20091201|2009-11-04 08:00,4,85.525,85.575,85.525,85.55,21
20091201|2009-11-04 08:30,4,85.575,85.675,85.575,85.65,113
20091201|2009-11-04 09:00,4,85.65,85.725,85.55,85.625,540
20091201|2009-11-04 09:30,4,85.625,85.65,85.55,85.575,173
20091201|2009-11-04 10:00,4,85.55,85.6,85.55,85.575,179
20091201|2009-11-04 10:30,4,85.575,86.15,85.55,86.125,1019
20091201|2009-11-04 11:00,4,86.125,86.2,85.95,86.2,736
20091201|2009-11-04 11:30,4,86.2,86.5,86.15,86.35,1338
20091201|2009-11-04 12:00,4,86.35,86.375,86.275,86.375,396
20091201|2009-11-04 12:30,4,86.375,86.55,86.15,86.25,1465
20091201|2009-11-04 13:00,4,86.25,86.375,86.25,86.35,144
20091201|2009-11-04 13:30,4,86.375,86.5,86.375,86.4,72
20091201|2009-11-04 14:00,4,86.375,86.5,86.375,86.5,29
20091201|2009-11-04 14:30,4,86.35,86.35,86.2,86.2,68
20091201|2009-11-04 15:00,4,86.2,86.2,86.2,86.2,5
20091201|2009-11-04 15:30,4,86.275,86.3,86.2,86.3,15
20091201|2009-11-04 17:00,5,86.25,86.35,86.25,86.35,9
20091201|2009-11-04 17:30,5,86.4,86.45,86.4,86.45,18
20091201|2009-11-04 18:00,5,86.45,86.5,86.45,86.5,43
20091201|2009-11-04 18:30,5,86.5,86.5,86.4,86.4,25
20091201|2009-11-04 19:00,5,86.375,86.475,86.375,86.475,81
20091201|2009-11-04 19:30,5,86.5,86.5,86.475,86.5,26
20091201|2009-11-04 20:00,5,86.475,86.475,86.45,86.45,10
20091201|2009-11-04 20:30,5,86.45,86.45,86.45,86.45,22
20091201|2009-11-04 21:00,5,86.45,86.475,86.45,86.475,3
20091201|2009-11-04 22:00,5,86.4,86.4,86.4,86.4,1
20091201|2009-11-04 22:30,5,86.4,86.4,86.4,86.4,2
20091201|2009-11-05 00:30,5,86.475,86.475,86.475,86.475,3
20091201|2009-11-05 03:00,5,86.4,86.4,86.375,86.375,10
20091201|2009-11-05 03:30,5,86.375,86.375,86.375,86.375,1
20091201|2009-11-05 04:00,5,86.375,86.375,86.375,86.375,1
20091201|2009-11-05 04:30,5,86.375,86.475,86.375,86.475,36
20091201|2009-11-05 05:30,5,86.475,86.475,86.475,86.475,2
20091201|2009-11-05 07:00,5,86.475,86.55,86.475,86.5,121
20091201|2009-11-05 07:30,5,86.525,86.55,86.45,86.45,98
20091201|2009-11-05 08:00,5,86.475,86.65,86.475,86.625,119
20091201|2009-11-05 08:30,5,86.525,86.65,86.525,86.55,72
20091201|2009-11-05 09:00,5,86.575,86.775,86.5,86.5,1388
20091201|2009-11-05 09:30,5,86.525,86.625,86.425,86.575,451
20091201|2009-11-05 10:00,5,86.6,86.65,86.35,86.45,684
20091201|2009-11-05 10:30,5,86.475,86.475,86.3,86.375,506
20091201|2009-11-05 11:00,5,86.4,86.55,86.375,86.4,236
20091201|2009-11-05 11:30,5,86.4,86.425,86.325,86.35,240
20091201|2009-11-05 12:00,5,86.35,86.475,86.325,86.35,160
20091201|2009-11-05 12:30,5,86.325,86.425,86.325,86.375,492
20091201|2009-11-05 13:00,5,86.4,86.4,86.325,86.35,206
20091201|2009-11-05 13:30,5,86.375,86.375,86.275,86.275,124
20091201|2009-11-05 14:00,5,86.3,86.35,86.275,86.275,23
20091201|2009-11-05 14:30,5,86.35,86.35,86.275,86.35,15
20091201|2009-11-05 15:00,5,86.35,86.35,86.1,86.1,202
20091201|2009-11-05 15:30,5,86.25,86.25,86.2,86.2,5
20091201|2009-11-05 17:00,6,86.25,86.25,86.175,86.2,18
20091201|2009-11-05 17:30,6,86.1,86.1,86.1,86.1,1
20091201|2009-11-05 18:00,6,86.2,86.225,86.1,86.2,12
20091201|2009-11-05 18:30,6,86.1,86.1,86.1,86.1,2
20091201|2009-11-05 19:00,6,86.1,86.225,86.1,86.225,9
20091201|2009-11-05 19:30,6,86.175,86.175,86.175,86.175,3
20091201|2009-11-05 20:00,6,86.225,86.225,86.2,86.2,3
20091201|2009-11-05 20:30,6,86.175,86.225,86.175,86.225,4
20091201|2009-11-05 21:00,6,86.225,86.225,86.225,86.225,3
20091201|2009-11-05 21:30,6,86.225,86.225,86.225,86.225,3
20091201|2009-11-05 22:00,6,86.2,86.2,86.2,86.2,14
20091201|2009-11-05 23:00,6,86.225,86.225,86.225,86.225,1
20091201|2009-11-06 00:30,6,86.2,86.2,86.1,86.1,17
20091201|2009-11-06 02:00,6,86.225,86.25,86.225,86.25,19
20091201|2009-11-06 03:00,6,86.225,86.225,86.225,86.225,7
20091201|2009-11-06 04:00,6,86.2,86.225,86.2,86.2,3
20091201|2009-11-06 05:00,6,86.225,86.225,86.225,86.225,5
20091201|2009-11-06 05:30,6,86.225,86.25,86.225,86.25,10
20091201|2009-11-06 06:00,6,86.175,86.175,86.175,86.175,1
20091201|2009-11-06 06:30,6,86.175,86.175,86.175,86.175,3
20091201|2009-11-06 07:00,6,86.2,86.3,86.175,86.3,69
20091201|2009-11-06 07:30,6,86.225,86.225,86.025,86.025,93
20091201|2009-11-06 08:00,6,86,86.05,85.85,85.95,268
20091201|2009-11-06 08:30,6,85.95,86.075,85.9,85.975,207
20091201|2009-11-06 09:00,6,85.975,86.05,85.25,85.35,2461
20091201|2009-11-06 09:30,6,85.375,85.425,85.3,85.35,685
20091201|2009-11-06 10:00,6,85.35,85.425,85.325,85.375,385
20091201|2009-11-06 10:30,6,85.375,85.4,85.05,85.175,1174
20091201|2009-11-06 11:00,6,85.175,85.175,85.05,85.15,605
20091201|2009-11-06 11:30,6,85.15,85.15,84.925,84.975,848
20091201|2009-11-06 12:00,6,84.975,85.25,84.925,85.225,790
20091201|2009-11-06 12:30,6,85.225,85.25,85,85.125,979
20091201|2009-11-06 13:00,6,85.125,85.175,84.925,84.925,834
20091201|2009-11-06 13:30,6,84.925,85,84.9,84.925,311
20091201|2009-11-09 09:00,9,85.1,85.375,85.05,85.1,1904
20091201|2009-11-09 09:30,9,85.1,85.25,85.1,85.2,519
20091201|2009-11-09 10:00,9,85.2,85.225,85.05,85.1,285
20091201|2009-11-09 10:30,9,85.075,85.1,85,85.075,516
20091201|2009-11-09 11:00,9,85.075,85.1,84.975,85.025,541
20091201|2009-11-09 11:30,9,85,85.075,84.9,84.925,490
20091201|2009-11-09 12:00,9,84.925,84.975,84.85,84.9,303
20091201|2009-11-09 12:30,9,84.9,85.175,84.9,85.15,1192
20091201|2009-11-09 13:00,9,85.075,85.175,84.975,85.125,1180
20091201|2009-11-09 13:30,9,85.15,85.15,85.1,85.125,35
20091201|2009-11-09 14:00,9,85.15,85.15,85.1,85.15,20
20091201|2009-11-09 14:30,9,85.1,85.15,85.1,85.15,31
20091201|2009-11-09 15:00,9,85.15,85.175,85.05,85.15,26
20091201|2009-11-09 15:30,9,85.175,85.175,85.175,85.175,1
20091201|2009-11-09 17:00,10,85.175,85.175,85,85.025,28
20091201|2009-11-09 17:30,10,85.1,85.125,85.075,85.1,13
20091201|2009-11-09 18:00,10,85.1,85.1,85.1,85.1,1
20091201|2009-11-09 18:30,10,85.125,85.125,85.125,85.125,1
20091201|2009-11-09 19:00,10,85.125,85.125,85.1,85.1,9
20091201|2009-11-09 19:30,10,85.05,85.05,85.05,85.05,4
20091201|2009-11-09 20:00,10,85.025,85.05,85,85.05,37
20091201|2009-11-09 21:30,10,85.05,85.05,85.05,85.05,15
20091201|2009-11-09 22:00,10,85.075,85.075,85.075,85.075,1
20091201|2009-11-10 01:30,10,85.1,85.1,85.05,85.05,3
20091201|2009-11-10 02:30,10,85,85,85,85,1
20091201|2009-11-10 03:00,10,85,85,85,85,1
20091201|2009-11-10 03:30,10,85,85,85,85,2
20091201|2009-11-10 04:30,10,84.975,85.025,84.975,85.025,21
20091201|2009-11-10 05:00,10,85,85,85,85,1
20091201|2009-11-10 05:30,10,85,85,85,85,19
20091201|2009-11-10 06:00,10,85,85.025,85,85,56
20091201|2009-11-10 06:30,10,85,85,84.95,84.975,38
20091201|2009-11-10 07:00,10,84.975,84.975,84.975,84.975,7
20091201|2009-11-10 07:30,10,84.975,84.975,84.925,84.95,75
20091201|2009-11-10 08:00,10,84.95,85,84.825,84.825,91
20091201|2009-11-10 08:30,10,84.85,84.9,84.725,84.8,180
20091201|2009-11-10 09:00,10,84.75,84.825,84.6,84.65,1532
20091201|2009-11-10 09:30,10,84.7,84.8,84.7,84.775,587
20091201|2009-11-10 10:00,10,84.775,85.075,84.75,85.075,702
20091201|2009-11-10 10:30,10,85.1,85.325,85.075,85.25,1075
20091201|2009-11-10 11:00,10,85.275,85.4,85.1,85.15,448
20091201|2009-11-10 11:30,10,85.125,85.175,85.05,85.1,250
20091201|2009-11-10 12:00,10,85.1,85.125,84.95,84.95,308
20091201|2009-11-10 12:30,10,84.95,85,84.65,84.725,835
20091201|2009-11-10 13:00,10,84.75,84.775,84.575,84.625,651
20091201|2009-11-10 13:30,10,84.625,84.65,84.6,84.65,62
20091201|2009-11-10 14:00,10,84.625,84.675,84.6,84.6,30
20091201|2009-11-10 14:30,10,84.625,84.675,84.575,84.575,6
20091201|2009-11-10 15:00,10,84.6,84.6,84.575,84.575,20
20091201|2009-11-10 15:30,10,84.575,84.675,84.575,84.675,27
20091201|2009-11-10 17:00,11,84.725,84.725,84.7,84.7,12
20091201|2009-11-10 17:30,11,84.6,84.6,84.6,84.6,5
20091201|2009-11-10 18:00,11,84.65,84.65,84.525,84.525,20
20091201|2009-11-10 18:30,11,84.65,84.65,84.65,84.65,2
20091201|2009-11-10 19:00,11,84.675,84.675,84.675,84.675,1
20091201|2009-11-10 19:30,11,84.55,84.55,84.525,84.525,12
20091201|2009-11-10 20:00,11,84.55,84.55,84.55,84.55,1
20091201|2009-11-10 21:00,11,84.525,84.65,84.525,84.65,11
20091201|2009-11-10 21:30,11,84.525,84.675,84.525,84.675,2
20091201|2009-11-10 23:30,11,84.65,84.65,84.65,84.65,7
20091201|2009-11-11 00:00,11,84.55,84.55,84.55,84.55,5
20091201|2009-11-11 01:00,11,84.525,84.525,84.525,84.525,29
20091201|2009-11-11 01:30,11,84.525,84.525,84.5,84.5,7
20091201|2009-11-11 02:00,11,84.6,84.65,84.6,84.625,4
20091201|2009-11-11 03:00,11,84.575,84.6,84.425,84.45,302
20091201|2009-11-11 03:30,11,84.45,84.45,84.45,84.45,1
20091201|2009-11-11 04:00,11,84.45,84.45,84.45,84.45,2
20091201|2009-11-11 05:30,11,84.6,84.625,84.6,84.625,18
20091201|2009-11-11 06:00,11,84.675,84.7,84.675,84.7,7
20091201|2009-11-11 06:30,11,84.7,84.7,84.7,84.7,3
20091201|2009-11-11 07:00,11,84.7,84.7,84.6,84.6,19
20091201|2009-11-11 07:30,11,84.625,84.65,84.6,84.6,28
20091201|2009-11-11 08:00,11,84.625,84.625,84.45,84.575,65
20091201|2009-11-11 08:30,11,84.525,84.6,84.45,84.6,75
20091201|2009-11-11 09:00,11,84.6,84.6,84.275,84.45,1280
20091201|2009-11-11 09:30,11,84.425,84.575,84.35,84.425,931
20091201|2009-11-11 10:00,11,84.45,84.45,84.175,84.325,1060
20091201|2009-11-11 10:30,11,84.325,84.325,84.05,84.075,562
20091201|2009-11-11 11:00,11,84.075,84.225,84.075,84.175,226
20091201|2009-11-11 11:30,11,84.2,84.225,84.125,84.15,269
20091201|2009-11-11 12:00,11,84.125,84.2,84.075,84.125,492
20091201|2009-11-11 12:30,11,84.175,84.175,83.475,83.8,4179
20091201|2009-11-11 13:00,11,83.8,83.9,83.55,83.55,910
20091201|2009-11-11 13:30,11,83.575,83.625,83.5,83.55,62
20091201|2009-11-11 14:00,11,83.6,83.7,83.6,83.7,66
20091201|2009-11-11 14:30,11,83.625,83.7,83.625,83.7,8
20091201|2009-11-11 15:00,11,83.65,83.65,83.55,83.625,47
20091201|2009-11-11 15:30,11,83.6,83.6,83.55,83.55,2
20091201|2009-11-11 17:00,12,83.65,83.65,83.45,83.5,47
20091201|2009-11-11 17:30,12,83.55,83.55,83.5,83.5,13
20091201|2009-11-11 18:00,12,83.575,83.575,83.575,83.575,2
20091201|2009-11-11 18:30,12,83.55,83.55,83.55,83.55,3
20091201|2009-11-11 19:00,12,83.55,83.55,83.475,83.475,15
20091201|2009-11-11 19:30,12,83.525,83.55,83.5,83.5,11
20091201|2009-11-11 20:00,12,83.5,83.5,83.5,83.5,1
20091201|2009-11-11 20:30,12,83.5,83.575,83.25,83.25,207
20091201|2009-11-11 21:00,12,83.45,83.45,83.325,83.325,3
20091201|2009-11-11 21:30,12,83.3,83.3,83.3,83.3,2
20091201|2009-11-11 22:00,12,83.375,83.375,83.275,83.275,7
20091201|2009-11-11 22:30,12,83.3,83.35,83.3,83.35,3
20091201|2009-11-11 23:00,12,83.325,83.325,83.325,83.325,1
20091201|2009-11-11 23:30,12,83.275,83.275,83.275,83.275,15
20091201|2009-11-12 00:00,12,83.3,83.3,83.3,83.3,1
20091201|2009-11-12 00:30,12,83.275,83.275,83.25,83.25,38
20091201|2009-11-12 01:00,12,83.275,83.275,83.275,83.275,2
20091201|2009-11-12 02:00,12,83.25,83.25,83.25,83.25,16
20091201|2009-11-12 02:30,12,83.275,83.275,83.275,83.275,1
20091201|2009-11-12 03:00,12,83.275,83.275,83.275,83.275,2
20091201|2009-11-12 03:30,12,83.25,83.25,83.25,83.25,38
20091201|2009-11-12 04:00,12,83.25,83.25,83.25,83.25,1
20091201|2009-11-12 04:30,12,83.225,83.25,83.2,83.25,6
20091201|2009-11-12 05:00,12,83.25,83.25,83.225,83.225,6
20091201|2009-11-12 05:30,12,83.2,83.275,83.175,83.25,67
20091201|2009-11-12 06:30,12,83.2,83.275,83.125,83.2,17
20091201|2009-11-12 07:00,12,83.2,83.225,83.1,83.2,177
20091201|2009-11-12 07:30,12,83.2,83.425,83.2,83.35,97
20091201|2009-11-12 08:00,12,83.4,83.4,83.25,83.4,108
20091201|2009-11-12 08:30,12,83.35,83.45,83.2,83.4,210
20091201|2009-11-12 09:00,12,83.4,83.5,83.125,83.4,2562
20091201|2009-11-12 09:30,12,83.4,83.575,83.325,83.55,579
20091201|2009-11-12 10:00,12,83.55,83.55,83.35,83.375,932
20091201|2009-11-12 10:30,12,83.35,83.575,83.325,83.575,524
20091201|2009-11-12 11:00,12,83.575,83.575,83.25,83.25,866
20091201|2009-11-12 11:30,12,83.25,83.375,83.25,83.3,238
20091201|2009-11-12 12:00,12,83.275,83.325,83.175,83.175,791
20091201|2009-11-12 12:30,12,83.175,83.225,82.775,82.85,1582
20091201|2009-11-12 13:00,12,82.875,83,82.825,82.9,590
20091201|2009-11-12 13:30,12,82.925,83.075,82.925,82.95,87
20091201|2009-11-12 14:00,12,82.9,83,82.85,82.85,71
20091201|2009-11-12 14:30,12,82.825,82.9,82.725,82.9,189
20091201|2009-11-12 15:00,12,82.9,82.9,82.8,82.8,22
20091201|2009-11-12 15:30,12,82.8,82.825,82.775,82.825,31
20091201|2009-11-12 17:00,13,82.825,82.825,82.725,82.725,35
20091201|2009-11-12 17:30,13,82.8,82.8,82.75,82.75,7
20091201|2009-11-12 18:30,13,82.8,82.8,82.725,82.725,7
20091201|2009-11-12 19:00,13,82.75,82.8,82.7,82.725,22
20091201|2009-11-12 19:30,13,82.725,82.725,82.725,82.725,2
20091201|2009-11-12 20:00,13,82.75,82.75,82.75,82.75,1
20091201|2009-11-12 20:30,13,82.75,82.75,82.725,82.725,6
20091201|2009-11-12 21:00,13,82.7,82.8,82.7,82.8,35
20091201|2009-11-12 21:30,13,82.8,82.825,82.8,82.825,3
20091201|2009-11-12 22:00,13,82.825,82.825,82.825,82.825,5
20091201|2009-11-12 22:30,13,82.8,82.8,82.8,82.8,1
20091201|2009-11-12 23:30,13,82.8,82.8,82.8,82.8,2
20091201|2009-11-13 00:00,13,82.75,82.75,82.75,82.75,1
20091201|2009-11-13 00:30,13,82.725,82.725,82.725,82.725,1
20091201|2009-11-13 01:00,13,82.725,82.725,82.725,82.725,1
20091201|2009-11-13 02:30,13,82.8,82.8,82.8,82.8,4
20091201|2009-11-13 03:00,13,82.75,82.8,82.75,82.8,2
20091201|2009-11-13 03:30,13,82.8,82.8,82.8,82.8,1
20091201|2009-11-13 04:00,13,82.725,82.725,82.675,82.675,37
20091201|2009-11-13 04:30,13,82.65,82.675,82.65,82.675,5
20091201|2009-11-13 05:00,13,82.7,82.75,82.675,82.75,13
20091201|2009-11-13 06:30,13,82.8,82.8,82.8,82.8,2
20091201|2009-11-13 07:00,13,82.8,82.8,82.775,82.775,29
20091201|2009-11-13 07:30,13,82.8,82.9,82.8,82.9,112
20091201|2009-11-13 08:00,13,82.9,83,82.9,82.975,129
20091201|2009-11-13 08:30,13,83,83,82.9,82.9,207
20091201|2009-11-13 09:00,13,82.875,83.15,82.75,82.925,1972
20091201|2009-11-13 09:30,13,82.925,83.15,82.875,83.15,620
20091201|2009-11-13 10:00,13,83.125,83.3,83.125,83.2,889
20091201|2009-11-13 10:30,13,83.2,83.375,83.175,83.35,467
20091201|2009-11-13 11:00,13,83.325,83.375,83.2,83.3,296
20091201|2009-11-13 11:30,13,83.4,83.425,83.325,83.35,282
20091201|2009-11-13 12:00,13,83.375,83.45,83.35,83.35,191
20091201|2009-11-13 12:30,13,83.4,83.4,83.175,83.325,521
20091201|2009-11-13 13:00,13,83.325,83.4,83.3,83.35,181
20091201|2009-11-13 13:30,13,83.35,83.4,83.3,83.3,71
20091201|2009-11-16 09:00,16,83.5,83.675,83.375,83.525,1119
20091201|2009-11-16 09:30,16,83.525,83.7,83.5,83.7,803
20091201|2009-11-16 10:00,16,83.7,83.85,83.7,83.775,584
20091201|2009-11-16 10:30,16,83.775,83.85,83.675,83.725,290
20091201|2009-11-16 11:00,16,83.725,83.725,83.55,83.575,237
20091201|2009-11-16 11:30,16,83.55,83.7,83.525,83.7,165
20091201|2009-11-16 12:00,16,83.7,83.725,83.55,83.55,262
20091201|2009-11-16 12:30,16,83.575,83.65,83.5,83.65,528
20091201|2009-11-16 13:00,16,83.6,83.625,83.55,83.6,171
20091201|2009-11-16 13:30,16,83.6,83.625,83.575,83.6,25
20091201|2009-11-16 14:00,16,83.625,83.625,83.55,83.575,6
20091201|2009-11-16 14:30,16,83.55,83.6,83.5,83.55,16
20091201|2009-11-16 17:00,17,83.6,83.625,83.6,83.625,9
20091201|2009-11-16 17:30,17,83.65,83.65,83.65,83.65,1
20091201|2009-11-16 18:00,17,83.625,83.625,83.55,83.625,5
20091201|2009-11-16 18:30,17,83.575,83.575,83.55,83.55,9
20091201|2009-11-16 19:00,17,83.55,83.55,83.55,83.55,3
20091201|2009-11-16 19:30,17,83.55,83.55,83.55,83.55,4
20091201|2009-11-16 20:30,17,83.55,83.55,83.55,83.55,5
20091201|2009-11-16 23:30,17,83.55,83.55,83.55,83.55,1
20091201|2009-11-17 00:00,17,83.55,83.55,83.55,83.55,2
20091201|2009-11-17 02:30,17,83.525,83.525,83.5,83.5,36
20091201|2009-11-17 04:00,17,83.55,83.55,83.5,83.5,3
20091201|2009-11-17 04:30,17,83.55,83.55,83.55,83.55,1
20091201|2009-11-17 06:00,17,83.525,83.525,83.525,83.525,2
20091201|2009-11-17 07:00,17,83.5,83.575,83.5,83.575,73
20091201|2009-11-17 07:30,17,83.55,83.625,83.55,83.575,41
20091201|2009-11-17 08:00,17,83.55,83.575,83.55,83.575,49
20091201|2009-11-17 08:30,17,83.55,83.575,83.5,83.525,36
20091201|2009-11-17 09:00,17,83.55,83.8,83.325,83.725,1112
20091201|2009-11-17 09:30,17,83.75,83.85,83.425,83.575,910
20091201|2009-11-17 10:00,17,83.55,83.725,83.525,83.675,244
20091201|2009-11-17 10:30,17,83.65,83.675,83.525,83.625,301
20091201|2009-11-17 11:00,17,83.575,83.675,83.525,83.65,200
20091201|2009-11-17 11:30,17,83.65,83.7,83.575,83.7,302
20091201|2009-11-17 12:00,17,83.7,83.975,83.65,83.825,551
20091201|2009-11-17 12:30,17,83.825,84.15,83.725,84.025,795
20091201|2009-11-17 13:00,17,83.975,84.025,83.95,84,206
20091201|2009-11-17 13:30,17,84.05,84.05,84.05,84.05,15
20091201|2009-11-17 14:00,17,84,84,84,84,23
20091201|2009-11-17 14:30,17,84,84.025,84,84.025,16
20091201|2009-11-17 15:00,17,84.1,84.1,84.025,84.1,10
20091201|2009-11-17 15:30,17,84.1,84.1,84.075,84.1,5
20091201|2009-11-17 17:00,18,84.1,84.1,84.1,84.1,2
20091201|2009-11-17 17:30,18,84.15,84.15,84.1,84.1,2
20091201|2009-11-17 18:00,18,84.1,84.1,84.1,84.1,4
20091201|2009-11-17 18:30,18,84.1,84.1,84.05,84.05,15
20091201|2009-11-17 19:00,18,84.1,84.1,84.05,84.05,7
20091201|2009-11-17 20:00,18,84.1,84.1,84.05,84.05,7
20091201|2009-11-17 21:00,18,84.05,84.05,84,84,6
20091201|2009-11-17 22:00,18,84.05,84.05,83.85,83.85,92
20091201|2009-11-17 22:30,18,83.9,83.9,83.9,83.9,2
20091201|2009-11-17 23:00,18,83.85,83.85,83.85,83.85,2
20091201|2009-11-18 00:30,18,83.85,83.85,83.85,83.85,1
20091201|2009-11-18 01:00,18,83.975,83.975,83.975,83.975,1
20091201|2009-11-18 02:30,18,83.85,83.85,83.825,83.825,8
20091201|2009-11-18 03:00,18,83.95,83.95,83.95,83.95,1
20091201|2009-11-18 04:00,18,83.8,83.875,83.8,83.875,30
20091201|2009-11-18 05:00,18,83.825,83.825,83.825,83.825,5
20091201|2009-11-18 05:30,18,83.95,83.95,83.85,83.85,6
20091201|2009-11-18 06:00,18,83.975,83.975,83.975,83.975,4
20091201|2009-11-18 06:30,18,84,84,83.95,83.95,6
20091201|2009-11-18 07:00,18,83.95,84,83.95,84,5
20091201|2009-11-18 07:30,18,83.875,83.875,83.8,83.875,5
20091201|2009-11-18 08:00,18,83.825,83.925,83.8,83.9,56
20091201|2009-11-18 08:30,18,83.975,84.05,83.85,83.85,126
20091201|2009-11-18 09:00,18,83.85,83.925,83.35,83.475,1327
20091201|2009-11-18 09:30,18,83.475,83.55,83.15,83.225,798
20091201|2009-11-18 10:00,18,83.2,83.3,83.075,83.25,979
20091201|2009-11-18 10:30,18,83.225,83.3,82.95,83.2,881
20091201|2009-11-18 11:00,18,83.175,83.2,82.975,83,493
20091201|2009-11-18 11:30,18,83.025,83.45,83.025,83.25,502
20091201|2009-11-18 12:00,18,83.225,83.45,83.15,83.35,249
20091201|2009-11-18 12:30,18,83.375,83.375,83.05,83.05,688
20091201|2009-11-18 13:00,18,83.05,83.1,83.025,83.075,161
20091201|2009-11-18 13:30,18,83.05,83.1,83,83.1,290
20091201|2009-11-18 14:00,18,83.1,83.1,83.05,83.05,25
20091201|2009-11-18 14:30,18,83.05,83.075,82.95,83.075,198
20091201|2009-11-18 15:00,18,83,83,83,83,1
20091201|2009-11-18 15:30,18,83.1,83.225,83,83.075,26
20091201|2009-11-18 17:00,19,83.125,83.2,83.025,83.175,40
20091201|2009-11-18 17:30,19,83.15,83.175,83.15,83.15,5
20091201|2009-11-18 20:00,19,83.175,83.175,83.175,83.175,1
20091201|2009-11-18 20:30,19,83.175,83.175,83.175,83.175,73
20091201|2009-11-18 21:00,19,83.175,83.2,83.175,83.2,13
20091201|2009-11-18 22:00,19,83.125,83.175,83.125,83.175,3
20091201|2009-11-18 22:30,19,83.125,83.2,83.125,83.2,3
20091201|2009-11-18 23:00,19,83.2,83.2,83.2,83.2,3
20091201|2009-11-19 00:00,19,83.25,83.25,83.25,83.25,1
20091201|2009-11-19 00:30,19,83.25,83.25,83.25,83.25,9
20091201|2009-11-19 02:30,19,83.175,83.175,83.175,83.175,5
20091201|2009-11-19 03:30,19,83.175,83.175,83.175,83.175,3
20091201|2009-11-19 04:00,19,83.175,83.175,83.175,83.175,6
20091201|2009-11-19 04:30,19,83.2,83.2,83.2,83.2,15
20091201|2009-11-19 05:00,19,83.2,83.2,83.175,83.175,3
20091201|2009-11-19 05:30,19,83.125,83.2,83.125,83.175,8
20091201|2009-11-19 06:00,19,83.175,83.175,83.125,83.125,6
20091201|2009-11-19 06:30,19,83.125,83.225,83.125,83.225,21
20091201|2009-11-19 07:00,19,83.2,83.25,83.175,83.175,11
20091201|2009-11-19 07:30,19,83.25,83.25,83.175,83.2,22
20091201|2009-11-19 08:00,19,83.225,83.3,83.225,83.3,41
20091201|2009-11-19 08:30,19,83.325,83.35,83.15,83.175,146
20091201|2009-11-19 09:00,19,83.25,83.525,83.175,83.45,912
20091201|2009-11-19 09:30,19,83.45,83.575,83.325,83.325,460
20091201|2009-11-19 10:00,19,83.325,83.475,83.3,83.325,270
20091201|2009-11-19 10:30,19,83.35,83.4,83.325,83.4,148
20091201|2009-11-19 11:00,19,83.375,83.475,83.35,83.425,63
20091201|2009-11-19 11:30,19,83.45,83.6,83.45,83.45,269
20091201|2009-11-19 12:00,19,83.525,83.775,83.5,83.75,633
20091201|2009-11-19 12:30,19,83.725,83.825,83.625,83.7,808
20091201|2009-11-19 13:00,19,83.7,83.75,83.65,83.7,213
20091201|2009-11-19 13:30,19,83.675,83.975,83.675,83.9,163
20091201|2009-11-19 14:00,19,83.85,83.85,83.75,83.775,5
20091201|2009-11-19 15:00,19,83.7,83.9,83.675,83.9,15
20091201|2009-11-19 15:30,19,83.775,83.9,83.775,83.9,24
20091201|2009-11-19 17:00,20,83.9,83.9,83.9,83.9,5
20091201|2009-11-19 18:30,20,83.9,83.975,83.9,83.975,30
20091201|2009-11-19 19:00,20,83.975,83.975,83.975,83.975,20
20091201|2009-11-19 19:30,20,83.85,83.9,83.85,83.9,25
20091201|2009-11-19 20:00,20,83.85,83.85,83.85,83.85,1
20091201|2009-11-19 20:30,20,83.85,83.85,83.85,83.85,6
20091201|2009-11-19 21:00,20,83.85,83.85,83.85,83.85,4
20091201|2009-11-19 23:00,20,83.925,83.95,83.925,83.95,7
20091201|2009-11-19 23:30,20,83.975,83.975,83.975,83.975,8
20091201|2009-11-20 00:00,20,83.95,83.95,83.95,83.95,3
20091201|2009-11-20 00:30,20,83.95,83.95,83.925,83.925,5
20091201|2009-11-20 01:00,20,83.925,83.925,83.925,83.925,19
20091201|2009-11-20 02:30,20,83.975,84,83.975,84,15
20091201|2009-11-20 03:00,20,84,84.025,83.925,84.025,10
20091201|2009-11-20 03:30,20,83.975,83.975,83.975,83.975,1
20091201|2009-11-20 05:00,20,83.875,83.875,83.85,83.85,16
20091201|2009-11-20 05:30,20,83.85,83.9,83.85,83.85,30
20091201|2009-11-20 06:00,20,83.825,83.825,83.675,83.675,53
20091201|2009-11-20 06:30,20,83.625,83.65,83.6,83.625,14
20091201|2009-11-20 07:00,20,83.725,83.725,83.725,83.725,4
20091201|2009-11-20 07:30,20,83.725,83.725,83.65,83.675,23
20091201|2009-11-20 08:00,20,83.675,83.75,83.65,83.75,41
20091201|2009-11-20 08:30,20,83.8,83.975,83.8,83.925,69
20091201|2009-11-20 09:00,20,83.975,83.975,83.475,83.85,776
20091201|2009-11-20 09:30,20,83.85,83.975,83.75,83.8,308
20091201|2009-11-20 10:00,20,83.775,84.025,83.75,83.975,274
20091201|2009-11-20 10:30,20,83.95,83.975,83.825,83.9,287
20091201|2009-11-20 11:00,20,83.85,84.125,83.825,84.1,161
20091201|2009-11-20 11:30,20,84,84.15,83.95,84.075,124
20091201|2009-11-20 12:00,20,84.075,84.1,83.975,84,57
20091201|2009-11-20 12:30,20,84.05,84.15,83.75,83.8,611
20091201|2009-11-20 13:00,20,83.825,83.95,83.825,83.95,125
20091201|2009-11-20 13:30,20,84.05,84.05,83.925,83.975,67
20091201|2009-11-23 09:00,23,84.05,84.475,84.05,84.35,1051
20091201|2009-11-23 09:30,23,84.325,84.45,84.15,84.15,645
20091201|2009-11-23 10:00,23,84.15,84.15,83.95,83.975,434
20091201|2009-11-23 10:30,23,84,84.1,84,84,96
20091201|2009-11-23 11:00,23,84,84.05,84,84.05,118
20091201|2009-11-23 11:30,23,84.05,84.05,83.875,83.9,228
20091201|2009-11-23 12:00,23,83.9,83.925,83.8,83.875,187
20091201|2009-11-23 12:30,23,83.875,84.05,83.825,84.05,521
20091201|2009-11-23 13:00,23,84.075,84.075,83.85,83.875,77
20091201|2009-11-23 13:30,23,83.875,83.875,83.75,83.875,382
20091201|2009-11-23 14:00,23,83.8,83.8,83.75,83.8,8
20091201|2009-11-23 14:30,23,83.8,83.8,83.8,83.8,2
20091201|2009-11-23 15:00,23,83.8,83.8,83.8,83.8,3
20091201|2009-11-23 15:30,23,83.825,83.825,83.75,83.75,27
20091201|2009-11-23 17:00,24,83.75,83.825,83.75,83.825,12
20091201|2009-11-23 17:30,24,83.9,83.9,83.875,83.875,11
20091201|2009-11-23 18:00,24,83.875,83.925,83.85,83.925,20
20091201|2009-11-23 18:30,24,83.9,83.9,83.9,83.9,2
20091201|2009-11-23 19:00,24,83.825,83.825,83.825,83.825,2
20091201|2009-11-23 19:30,24,83.825,83.825,83.825,83.825,6
20091201|2009-11-23 20:00,24,83.825,83.925,83.825,83.925,36
20091201|2009-11-23 20:30,24,83.85,83.85,83.85,83.85,67
20091201|2009-11-23 21:00,24,83.9,83.9,83.9,83.9,8
20091201|2009-11-23 21:30,24,83.825,83.825,83.825,83.825,2
20091201|2009-11-23 23:30,24,83.8,83.8,83.8,83.8,2
20091201|2009-11-24 01:30,24,83.8,83.8,83.8,83.8,10
20091201|2009-11-24 03:00,24,83.8,83.8,83.8,83.8,1
20091201|2009-11-24 03:30,24,83.8,83.8,83.775,83.775,3
20091201|2009-11-24 04:30,24,83.8,83.8,83.8,83.8,8
20091201|2009-11-24 05:30,24,83.775,83.775,83.775,83.775,5
20091201|2009-11-24 06:00,24,83.825,83.825,83.825,83.825,1
20091201|2009-11-24 06:30,24,83.85,83.85,83.85,83.85,2
20091201|2009-11-24 07:00,24,83.85,83.85,83.825,83.825,29
20091201|2009-11-24 07:30,24,83.825,83.825,83.775,83.775,36
20091201|2009-11-24 08:00,24,83.8,83.85,83.8,83.85,30
20091201|2009-11-24 08:30,24,83.825,83.85,83.8,83.825,53
20091201|2009-11-24 09:00,24,83.775,83.775,83.375,83.425,869
20091201|2009-11-24 09:30,24,83.5,83.65,83.475,83.625,205
20091201|2009-11-24 10:00,24,83.625,83.65,83.575,83.65,268
20091201|2009-11-24 10:30,24,83.65,83.65,83.575,83.575,213
20091201|2009-11-24 11:00,24,83.55,83.6,83.475,83.55,303
20091201|2009-11-24 11:30,24,83.5,83.6,83.35,83.575,487
20091201|2009-11-24 12:00,24,83.525,83.65,83.5,83.625,306
20091201|2009-11-24 12:30,24,83.575,83.575,83.05,83.4,1034
20091201|2009-11-24 13:00,24,83.375,83.45,83.3,83.35,171
20091201|2009-11-24 13:30,24,83.35,83.35,83.125,83.2,361
20091201|2009-11-24 14:00,24,83.2,83.275,83.175,83.25,93
20091201|2009-11-24 14:30,24,83.25,83.3,83.25,83.3,53
20091201|2009-11-24 15:00,24,83.35,83.425,83.35,83.4,78
20091201|2009-11-24 15:30,24,83.425,83.475,83.325,83.4,48
20091201|2009-11-24 17:00,25,83.45,83.55,83.375,83.525,43
20091201|2009-11-24 17:30,25,83.525,83.525,83.475,83.5,20
20091201|2009-11-24 18:30,25,83.45,83.45,83.45,83.45,3
20091201|2009-11-24 19:00,25,83.45,83.5,83.375,83.5,16
20091201|2009-11-24 19:30,25,83.425,83.425,83.425,83.425,1
20091201|2009-11-24 20:00,25,83.4,83.475,83.4,83.475,3
20091201|2009-11-24 21:00,25,83.425,83.425,83.4,83.4,16
20091201|2009-11-24 22:00,25,83.475,83.475,83.475,83.475,1
20091201|2009-11-24 22:30,25,83.4,83.475,83.4,83.475,15
20091201|2009-11-25 00:00,25,83.475,83.5,83.475,83.5,10
20091201|2009-11-25 02:00,25,83.475,83.475,83.475,83.475,3
20091201|2009-11-25 02:30,25,83.425,83.425,83.425,83.425,1
20091201|2009-11-25 03:00,25,83.4,83.5,83.4,83.5,16
20091201|2009-11-25 04:30,25,83.4,83.4,83.4,83.4,9
20091201|2009-11-25 05:00,25,83.375,83.375,83.375,83.375,1
20091201|2009-11-25 06:00,25,83.375,83.4,83.375,83.4,19
20091201|2009-11-25 06:30,25,83.425,83.475,83.375,83.375,41
20091201|2009-11-25 07:00,25,83.5,83.525,83.425,83.475,54
20091201|2009-11-25 07:30,25,83.475,83.5,83.45,83.475,34
20091201|2009-11-25 08:00,25,83.475,83.5,83.45,83.475,45
20091201|2009-11-25 08:30,25,83.475,83.675,83.475,83.65,228
20091201|2009-11-25 09:00,25,83.625,83.825,83.55,83.725,631
20091201|2009-11-25 09:30,25,83.7,83.775,83.525,83.625,594
20091201|2009-11-25 10:00,25,83.6,83.725,83.6,83.625,351
20091201|2009-11-25 10:30,25,83.625,83.75,83.625,83.65,207
20091201|2009-11-25 11:00,25,83.675,83.7,83.6,83.625,217
20091201|2009-11-25 11:30,25,83.6,83.675,83.575,83.675,138
20091201|2009-11-25 12:00,25,83.65,83.65,83.6,83.625,123
20091201|2009-11-25 12:30,25,83.6,83.725,83.525,83.65,365
20091201|2009-11-25 13:00,25,83.65,83.675,83.55,83.55,85
20091201|2009-11-25 13:30,25,83.55,83.65,83.55,83.65,11
20091201|2009-11-25 14:00,25,83.675,83.675,83.675,83.675,5
20091201|2009-11-25 14:30,25,83.675,83.7,83.675,83.7,5
20091201|2009-11-25 15:00,25,83.675,83.75,83.675,83.75,39
20091201|2009-11-25 15:30,25,83.775,83.85,83.725,83.8,114
20091201|2009-11-26 17:00,27,83.6,83.7,83.55,83.55,14
20091201|2009-11-26 17:30,27,83.55,83.55,83.5,83.5,10
20091201|2009-11-26 18:00,27,83.475,83.625,83.45,83.45,33
20091201|2009-11-26 18:30,27,83.425,83.425,83.35,83.375,20
20091201|2009-11-26 19:00,27,83.35,83.35,83.3,83.3,18
20091201|2009-11-26 19:30,27,83.3,83.35,83.3,83.3,31
20091201|2009-11-26 20:00,27,83.3,83.3,83.2,83.25,16
20091201|2009-11-26 20:30,27,83.2,83.375,83.2,83.375,12
20091201|2009-11-27 00:00,27,83.3,83.3,83.025,83.025,127
20091201|2009-11-27 00:30,27,83.025,83.025,83,83,17
20091201|2009-11-27 01:00,27,83.05,83.05,83.05,83.05,1
20091201|2009-11-27 01:30,27,83,83,83,83,15
20091201|2009-11-27 02:00,27,83.05,83.05,83.05,83.05,1
20091201|2009-11-27 02:30,27,83,83.1,83,83.1,21
20091201|2009-11-27 04:00,27,83,83.025,83,83.025,26
20091201|2009-11-27 04:30,27,83.025,83.15,83.025,83.05,12
20091201|2009-11-27 05:00,27,83.05,83.05,83.05,83.05,1
20091201|2009-11-27 05:30,27,83.05,83.05,83,83,15
20091201|2009-11-27 06:00,27,83.075,83.075,83.075,83.075,1
20091201|2009-11-27 06:30,27,83.075,83.175,83,83.025,44
20091201|2009-11-27 07:00,27,83.1,83.15,83,83.05,51
20091201|2009-11-27 07:30,27,83,83.1,82.95,82.975,74
20091201|2009-11-27 08:00,27,82.975,83.1,82.975,83.075,206
20091201|2009-11-27 08:30,27,83,83.125,82.975,83.05,139
20091201|2009-11-27 09:00,27,83.05,83.375,82.975,83.375,553
20091201|2009-11-27 09:30,27,83.35,83.45,83.25,83.325,214
20091201|2009-11-27 10:00,27,83.3,83.475,83.25,83.275,175
20091201|2009-11-27 10:30,27,83.275,83.325,83.25,83.275,146
20091201|2009-11-27 11:00,27,83.3,83.325,83.25,83.25,82
20091201|2009-11-27 11:30,27,83.225,83.4,83.175,83.2,320
20091201|2009-11-30 09:00,30,83.275,83.55,83.125,83.25,1127
20091201|2009-11-30 09:30,30,83.2,83.25,82.95,82.95,845
20091201|2009-11-30 10:00,30,82.975,83.025,82.9,82.925,446
20091201|2009-11-30 10:30,30,82.925,83,82.925,82.925,198
20091201|2009-11-30 11:00,30,82.925,83,82.925,83,82
20091201|2009-11-30 11:30,30,82.975,83.175,82.95,83.1,285
20091201|2009-11-30 12:00,30,83.125,83.25,83.125,83.2,367
20091201|2009-11-30 12:30,30,83.175,83.275,83.15,83.25,504
20091201|2009-11-30 13:00,30,83.25,83.25,83.15,83.2,153
20091201|2009-11-30 13:30,30,83.2,83.225,83.2,83.225,6
20091201|2009-11-30 14:00,30,83.175,83.2,83.15,83.2,7
20091201|2009-11-30 14:30,30,83.2,83.2,83.15,83.15,5
20091201|2009-11-30 15:00,30,83.175,83.25,83.175,83.25,11
20091201|2009-11-30 15:30,30,83.225,83.225,83.225,83.225,1
20091201|2009-11-30 17:00,1,83.15,83.15,83.15,83.15,1
20091201|2009-11-30 18:00,1,83.15,83.15,83.15,83.15,1
20091201|2009-11-30 18:30,1,83.15,83.15,83.15,83.15,2
20091201|2009-11-30 19:30,1,83.175,83.225,83.175,83.225,3
20091201|2009-11-30 20:00,1,83.175,83.175,83.175,83.175,2
20091201|2009-11-30 21:30,1,83.225,83.225,83.225,83.225,3
20091201|2009-12-01 00:30,1,83.2,83.2,83.2,83.2,20
20091201|2009-12-01 03:00,1,83.225,83.25,83.225,83.25,8
20091201|2009-12-01 03:30,1,83.2,83.25,83.2,83.25,7
20091201|2009-12-01 05:00,1,83.25,83.25,83.25,83.25,5
20091201|2009-12-01 06:30,1,83.25,83.25,83.25,83.25,2
20091201|2009-12-01 07:00,1,83.25,83.25,83.2,83.2,4
20091201|2009-12-01 07:30,1,83.175,83.175,83.1,83.1,62
20091201|2009-12-01 08:00,1,83.15,83.2,83.15,83.2,25
20091201|2009-12-01 08:30,1,83.2,83.2,83.15,83.15,70
20091201|2009-12-01 09:00,1,83.15,83.3,82.675,82.75,1156
20091201|2009-12-01 09:30,1,82.7,82.975,82.7,82.8,669
20091201|2009-12-01 10:00,1,82.8,82.9,82.8,82.825,177
20091201|2009-12-01 10:30,1,82.8,82.85,82.65,82.65,232
20091201|2009-12-01 11:00,1,82.65,82.675,82.475,82.575,564
20091201|2009-12-01 11:30,1,82.575,82.575,82.45,82.5,268
20091201|2009-12-01 12:00,1,82.45,82.5,82.375,82.45,233
20091201|2009-12-01 12:30,1,82.475,82.775,82.475,82.65,404
20091201|2009-12-01 13:00,1,82.65,82.65,82.475,82.475,104
20091201|2009-12-01 13:30,1,82.5,82.65,82.5,82.625,21
20091201|2009-12-01 14:30,1,82.625,82.675,82.625,82.675,18
20091201|2009-12-01 15:00,1,82.6,82.7,82.6,82.7,39
20091201|2009-12-01 15:30,1,82.7,82.7,82.675,82.675,11
20091201|2009-12-01 20:30,2,82.625,82.625,82.625,82.625,2
20091201|2009-12-01 23:00,2,82.575,82.575,82.575,82.575,4
20091201|2009-12-02 03:30,2,82.6,82.6,82.6,82.6,5
20091201|2009-12-02 05:00,2,82.6,82.6,82.6,82.6,2
20091201|2009-12-02 05:30,2,82.6,82.7,82.6,82.6,54
20091201|2009-12-02 06:00,2,82.575,82.575,82.55,82.55,8
20091201|2009-12-02 06:30,2,82.55,82.575,82.55,82.575,5
20091201|2009-12-02 07:00,2,82.575,82.625,82.575,82.6,60
20091201|2009-12-02 07:30,2,82.625,82.65,82.6,82.65,9
20091201|2009-12-02 08:00,2,82.675,82.725,82.6,82.625,99
20091201|2009-12-02 08:30,2,82.6,82.7,82.6,82.675,46
20091201|2009-12-02 09:00,2,82.675,82.85,82.65,82.775,781
20091201|2009-12-02 09:30,2,82.75,82.975,82.7,82.9,594
20091201|2009-12-02 10:00,2,82.875,82.9,82.65,82.65,643
20091201|2009-12-02 10:30,2,82.65,82.7,82.65,82.675,42
20091201|2009-12-02 11:00,2,82.65,82.725,82.475,82.5,521
20091201|2009-12-02 11:30,2,82.5,82.575,82.4,82.475,131
20091201|2009-12-02 12:00,2,82.525,82.55,82.375,82.4,223
20091201|2009-12-02 12:30,2,82.375,82.4,82.025,82.1,1165
20091201|2009-12-02 13:00,2,82.075,82.15,82.05,82.1,272
20091201|2009-12-02 13:30,2,82.125,82.125,82.1,82.125,14
20091201|2009-12-02 14:00,2,82.125,82.15,82.1,82.15,18
20091201|2009-12-02 14:30,2,82.15,82.175,82.1,82.175,16
20091201|2009-12-02 15:00,2,82.175,82.2,82.15,82.2,30
20091201|2009-12-02 15:30,2,82.2,82.2,82.125,82.2,64
20091201|2009-12-02 17:00,3,82.1,82.1,82.1,82.1,19
20091201|2009-12-02 17:30,3,82.15,82.175,82.15,82.175,23
20091201|2009-12-02 18:00,3,82.15,82.15,82.075,82.075,68
20091201|2009-12-02 21:00,3,82.175,82.175,82.175,82.175,4
20091201|2009-12-02 21:30,3,82.175,82.175,82.175,82.175,4
20091201|2009-12-03 00:00,3,82.075,82.075,82.075,82.075,1
20091201|2009-12-03 02:30,3,82.125,82.125,82.125,82.125,3
20091201|2009-12-03 03:30,3,82.125,82.125,82.125,82.125,1
20091201|2009-12-03 05:30,3,82.175,82.175,82.175,82.175,23
20091201|2009-12-03 06:00,3,82.2,82.2,82.2,82.2,1
20091201|2009-12-03 06:30,3,82.15,82.225,82.15,82.225,10
20091201|2009-12-03 07:00,3,82.225,82.225,82.225,82.225,2
20091201|2009-12-03 07:30,3,82.2,82.225,82.075,82.075,13
20091201|2009-12-03 08:00,3,82.05,82.125,81.85,81.9,235
20091201|2009-12-03 08:30,3,81.9,81.9,81.8,81.8,237
20091201|2009-12-03 09:00,3,81.8,81.925,81.65,81.65,726
20091201|2009-12-03 09:30,3,81.675,81.75,81.5,81.725,531
20091201|2009-12-03 10:00,3,81.7,81.775,81.55,81.6,209
20091201|2009-12-03 10:30,3,81.575,81.65,81.475,81.5,375
20091201|2009-12-03 11:00,3,81.55,81.55,81.3,81.35,525
20091201|2009-12-03 11:30,3,81.375,81.375,81,81.075,855
20091201|2009-12-03 12:00,3,81.05,81.25,80.8,80.825,694
20091201|2009-12-03 12:30,3,80.9,80.975,80.725,80.9,899
20091201|2009-12-03 13:00,3,80.9,80.95,80.7,80.7,217
20091201|2009-12-03 13:30,3,80.7,80.8,80.675,80.775,64
20091201|2009-12-03 14:00,3,80.775,80.825,80.75,80.75,27
20091201|2009-12-03 14:30,3,80.8,80.8,80.75,80.775,30
20091201|2009-12-03 15:00,3,80.775,80.775,80.775,80.775,3
20091201|2009-12-03 15:30,3,80.775,80.825,80.775,80.825,27
20091201|2009-12-03 17:00,4,80.8,80.95,80.8,80.95,41
20091201|2009-12-03 17:30,4,80.95,81,80.95,81,16
20091201|2009-12-03 18:00,4,81,81.05,81,81.05,4
20091201|2009-12-03 18:30,4,81.05,81.075,80.975,80.975,16
20091201|2009-12-03 19:00,4,80.975,80.975,80.975,80.975,2
20091201|2009-12-03 19:30,4,80.975,80.975,80.975,80.975,19
20091201|2009-12-03 20:00,4,80.95,80.95,80.95,80.95,1
20091201|2009-12-03 21:30,4,80.95,81.05,80.95,81.05,27
20091201|2009-12-03 22:30,4,81,81,80.95,80.95,2
20091201|2009-12-04 00:00,4,81.025,81.05,81.025,81.025,12
20091201|2009-12-04 02:00,4,80.9,80.9,80.9,80.9,1
20091201|2009-12-04 03:00,4,80.9,80.9,80.9,80.9,1
20091201|2009-12-04 03:30,4,80.925,80.925,80.925,80.925,1
20091201|2009-12-04 05:00,4,80.9,80.9,80.9,80.9,1
20091201|2009-12-04 06:30,4,81,81,81,81,5
20091201|2009-12-04 07:00,4,80.95,80.95,80.925,80.925,3
20091201|2009-12-04 07:30,4,81,81.05,81,81,63
20091201|2009-12-04 08:00,4,81,81.1,80.95,81.1,71
20091201|2009-12-04 08:30,4,81.125,81.25,81.1,81.2,65
20091201|2009-12-04 09:00,4,81.225,81.3,81.025,81.3,521
20091201|2009-12-04 09:30,4,81.3,81.3,80.875,80.875,203
20091201|2009-12-04 10:00,4,81,81.2,80.9,81.15,175
20091201|2009-12-04 10:30,4,81.15,81.2,81.025,81.175,123
20091201|2009-12-04 11:00,4,81.15,81.2,81.075,81.1,90
20091201|2009-12-04 11:30,4,81.125,81.125,81,81,145
20091201|2009-12-04 12:00,4,81,81.075,80.9,81,106
20091201|2009-12-04 12:30,4,81,81.1,80.95,80.95,242
20091201|2009-12-04 13:00,4,80.95,81.1,80.95,81.1,114
20091201|2009-12-04 13:30,4,81,81,80.975,81,33
20091201|2009-12-07 09:00,7,81.575,81.65,81.225,81.275,524
20091201|2009-12-07 09:30,7,81.275,81.275,81.025,81.125,277
20091201|2009-12-07 10:00,7,81.1,81.3,81.1,81.25,120
20091201|2009-12-07 10:30,7,81.175,81.275,81.125,81.2,62
20091201|2009-12-07 11:00,7,81.175,81.225,81,81.175,206
20091201|2009-12-07 11:30,7,81.125,81.2,81.05,81.2,105
20091201|2009-12-07 12:00,7,81.15,81.2,80.95,81.15,218
20091201|2009-12-07 12:30,7,81.15,81.2,81.025,81.1,145
20091201|2009-12-07 13:00,7,81.125,81.125,81.025,81.05,33
20091201|2009-12-07 13:30,7,81,81.05,81,81.05,4
20091201|2009-12-07 14:00,7,81.1,81.125,81,81.025,34
20091201|2009-12-07 15:00,7,81,81,81,81,1
20091201|2009-12-07 15:30,7,81.025,81.025,81,81,36
20091201|2009-12-07 17:00,8,81,81.15,81,81.15,39
20091201|2009-12-07 17:30,8,81.175,81.275,81.175,81.275,10
20091201|2009-12-07 18:00,8,81.3,81.3,81.3,81.3,5
20091201|2009-12-07 18:30,8,81.25,81.25,81.25,81.25,1
20091201|2009-12-07 19:00,8,81.25,81.25,81.25,81.25,2
20091201|2009-12-07 20:00,8,81.3,81.35,81.3,81.35,13
20091201|2009-12-07 20:30,8,81.35,81.35,81.35,81.35,7
20091201|2009-12-07 21:30,8,81.275,81.275,81.25,81.25,4
20091201|2009-12-07 22:00,8,81.325,81.325,81.325,81.325,3
20091201|2009-12-08 02:30,8,81.2,81.2,81.075,81.075,6
20091201|2009-12-08 05:00,8,81.125,81.15,81.125,81.15,2
20091201|2009-12-08 07:00,8,81.175,81.375,81.175,81.375,8
20091201|2009-12-08 07:30,8,81.3,81.4,81.2,81.4,11
20091201|2009-12-08 08:00,8,81.4,81.4,81.4,81.4,7
20091201|2009-12-08 08:30,8,81.35,81.4,81.25,81.35,54
20091201|2009-12-08 09:00,8,81.375,81.375,81.05,81.25,133
20091201|2009-12-08 09:30,8,81.2,81.225,81,81.05,72
20091201|2009-12-08 10:00,8,81.05,81.125,80.9,80.925,195
20091201|2009-12-08 10:30,8,81,81.125,80.975,80.975,93
20091201|2009-12-08 11:00,8,81.025,81.15,80.975,80.975,59
20091201|2009-12-08 11:30,8,81,81,80.875,80.875,28
20091201|2009-12-08 12:00,8,80.9,81.05,80.9,80.975,80
20091201|2009-12-08 12:30,8,81,81,80.85,80.9,162
20091201|2009-12-08 13:00,8,80.85,80.925,80.775,80.775,76
20091201|2009-12-08 14:00,8,80.9,80.9,80.9,80.9,1
20091201|2009-12-08 14:30,8,80.9,81.075,80.9,81.075,27
20091201|2009-12-08 15:00,8,81,81.1,81,81,45
20091201|2009-12-08 15:30,8,81,81.1,81,81.1,3
20091201|2009-12-08 17:00,9,81,81,81,81,10
20091201|2009-12-08 17:30,9,81.125,81.125,81.125,81.125,1
20091201|2009-12-08 18:00,9,81.1,81.1,81.1,81.1,2
20091201|2009-12-08 18:30,9,80.975,80.975,80.975,80.975,3
20091201|2009-12-08 20:00,9,81,81,81,81,1
20091201|2009-12-08 23:00,9,81.1,81.1,81.1,81.1,1
20091201|2009-12-09 00:00,9,81.15,81.175,81.15,81.175,10
20091201|2009-12-09 00:30,9,81.1,81.1,81.1,81.1,1
20091201|2009-12-09 05:00,9,81.2,81.2,81.2,81.2,2
20091201|2009-12-09 05:30,9,81.1,81.1,81.1,81.1,1
20091201|2009-12-09 06:00,9,81.25,81.25,81.25,81.25,1
20091201|2009-12-09 07:00,9,81.25,81.25,81.25,81.25,1
20091201|2009-12-09 07:30,9,81.175,81.175,80.675,80.675,163
20091201|2009-12-09 08:00,9,80.75,80.775,80.675,80.7,44
20091201|2009-12-09 08:30,9,80.75,80.9,80.7,80.9,76
20091201|2009-12-09 09:00,9,80.75,80.775,79.9,80,588
20091201|2009-12-09 09:30,9,79.95,80.475,79.9,80.05,240
20091201|2009-12-09 10:00,9,80.025,80.05,79.25,79.375,338
20091201|2009-12-09 10:30,9,79.3,79.5,79.15,79.325,193
20091201|2009-12-09 11:00,9,79.325,79.4,79.25,79.35,133
20091201|2009-12-09 11:30,9,79.35,79.5,79.275,79.35,134
20091201|2009-12-09 12:00,9,79.325,79.35,79.2,79.225,278
20091201|2009-12-09 12:30,9,79.25,79.35,79.175,79.175,359
20091201|2009-12-09 13:00,9,79.175,79.3,79.1,79.3,119
20091201|2009-12-09 13:30,9,79.3,79.35,79.3,79.35,10
20091201|2009-12-09 14:00,9,79.35,79.5,79.35,79.4,30
20091201|2009-12-09 14:30,9,79.45,79.45,79.4,79.4,13
20091201|2009-12-09 15:00,9,79.35,79.4,79.3,79.3,26
20091201|2009-12-09 15:30,9,79.35,79.35,79.275,79.3,27
20091201|2009-12-09 17:00,10,79.3,79.3,79.3,79.3,5
20091201|2009-12-09 17:30,10,79.275,79.45,79.275,79.45,39
20091201|2009-12-09 19:30,10,79.375,79.375,79.375,79.375,1
20091201|2009-12-09 20:30,10,79.3,79.3,79.3,79.3,2
20091201|2009-12-10 07:00,10,79.3,79.3,79.3,79.3,2
20091201|2009-12-10 07:30,10,79.275,79.375,79.275,79.375,11
20091201|2009-12-10 08:00,10,79.4,79.4,79.25,79.3,11
20091201|2009-12-10 08:30,10,79.425,79.425,79.3,79.4,5
20091201|2009-12-10 09:00,10,79.4,79.5,79.1,79.25,353
20091201|2009-12-10 09:30,10,79.25,79.35,78.925,79,149
20091201|2009-12-10 10:00,10,78.925,78.925,78.7,78.875,105
20091201|2009-12-10 10:30,10,78.875,79.025,78.85,78.925,115
20091201|2009-12-10 11:00,10,78.975,78.975,78.8,78.85,155
20091201|2009-12-10 11:30,10,78.85,78.925,78.8,78.85,58
20091201|2009-12-10 12:00,10,78.875,78.925,78.85,78.9,67
20091201|2009-12-10 12:30,10,79,79.2,79,79.05,81
20091201|2009-12-10 13:00,10,79,79,78.9,78.9,8
20091201|2009-12-10 14:00,10,78.975,79.1,78.975,79.1,29
20091201|2009-12-10 14:30,10,79.1,79.15,79.1,79.15,7
20091201|2009-12-10 15:00,10,79.15,79.2,79.15,79.2,13
20091201|2009-12-10 15:30,10,79.25,79.275,79.25,79.275,12
20091201|2009-12-10 17:00,11,79.35,79.35,79.35,79.35,1
20091201|2009-12-10 17:30,11,79.35,79.35,79.35,79.35,1
20091201|2009-12-10 20:00,11,79.25,79.25,79.25,79.25,1
20091201|2009-12-11 02:30,11,79.25,79.25,79.225,79.225,25
20091201|2009-12-11 07:00,11,79.2,79.325,79.2,79.3,11
20091201|2009-12-11 07:30,11,79.325,79.375,79.325,79.375,6
20091201|2009-12-11 08:00,11,79.3,79.4,79.25,79.4,22
20091201|2009-12-11 08:30,11,79.45,79.5,79.425,79.425,29
20091201|2009-12-11 09:00,11,79.45,79.6,79.25,79.4,157
20091201|2009-12-11 09:30,11,79.4,79.725,79.35,79.7,148
20091201|2009-12-11 10:00,11,79.75,79.975,79.7,79.9,122
20091201|2009-12-11 10:30,11,79.825,80.1,79.8,80.05,80
20091201|2009-12-11 11:00,11,80.075,80.15,80,80.125,86
20091201|2009-12-11 11:30,11,80.15,80.275,80.1,80.1,140
20091201|2009-12-11 12:00,11,80.1,80.3,80.1,80.3,54
20091201|2009-12-11 12:30,11,80.3,80.375,80.175,80.35,147
20091201|2009-12-11 13:00,11,80.2,80.325,80.15,80.275,52
20091201|2009-12-11 13:30,11,80.275,80.3,80.275,80.3,21
20091201|2009-12-14 09:00,14,80.4,80.5,80.225,80.45,126
20091201|2009-12-14 09:30,14,80.375,80.65,80.375,80.575,118
20091201|2009-12-14 10:00,14,80.65,81,80.65,80.95,138
20091201|2009-12-14 10:30,14,80.85,80.9,80.75,80.8,121
20091201|2009-12-14 11:00,14,80.825,80.95,80.775,80.85,63
20091201|2009-12-14 11:30,14,80.875,81.1,80.75,81,112
20091201|2009-12-14 12:00,14,81.025,81.05,81,81,32
20091201|2009-12-14 12:30,14,81,81.125,80.95,80.975,116
20091201|2009-12-14 13:00,14,81,81.05,81,81.05,21
20091201|2009-12-14 14:30,14,81.05,81.1,81.05,81.1,10
20091201|2009-12-14 15:00,14,81.05,81.1,81.05,81.1,20
20091201|2009-12-15 08:00,15,81.1,81.1,81.05,81.05,14
20091201|2009-12-15 08:30,15,81.05,81.2,81.05,81.2,16
20091201|2009-12-15 09:00,15,81.225,81.4,81.1,81.4,250
20091201|2009-12-15 09:30,15,81.375,81.45,81.375,81.45,99
20091201|2009-12-15 10:00,15,81.45,81.6,81.45,81.475,153
20091201|2009-12-15 10:30,15,81.525,81.675,81.525,81.65,130
20091201|2009-12-15 11:00,15,81.65,81.725,81.55,81.725,114
20091201|2009-12-15 11:30,15,81.75,81.875,81.7,81.8,104
20091201|2009-12-15 12:00,15,81.85,82.25,81.825,82.075,341
20091201|2009-12-15 12:30,15,82.075,82.225,81.925,82.1,264
20091201|2009-12-15 13:00,15,82.075,82.075,81.85,81.85,43
20091201|2009-12-15 13:30,15,81.775,81.8,81.775,81.775,12
20091201|2009-12-15 14:00,15,81.825,81.825,81.75,81.75,5
20091201|2009-12-15 14:30,15,81.75,81.75,81.75,81.75,5
20091201|2009-12-15 15:30,15,81.85,81.85,81.85,81.85,2
20091201|2009-12-15 17:00,16,81.9,82,81.9,81.975,15
20091201|2009-12-15 17:30,16,81.975,81.975,81.975,81.975,4
20091201|2009-12-15 21:30,16,82.075,82.075,82.075,82.075,2
20091201|2009-12-16 06:30,16,82.05,82.05,82.05,82.05,1
20091201|2009-12-16 07:00,16,81.95,81.95,81.95,81.95,1
20091201|2009-12-16 07:30,16,81.875,82,81.875,82,5
20091201|2009-12-16 08:00,16,82,82,81.825,81.825,14
20091201|2009-12-16 08:30,16,81.825,81.825,81.775,81.775,82
20091201|2009-12-16 09:00,16,81.75,81.775,81.5,81.5,198
20091201|2009-12-16 09:30,16,81.525,81.65,81.475,81.65,202
20091201|2009-12-16 10:00,16,81.675,81.7,81.475,81.475,117
20091201|2009-12-16 10:30,16,81.525,81.6,81.4,81.6,58
20091201|2009-12-16 11:00,16,81.6,81.8,81.6,81.75,40
20091201|2009-12-16 11:30,16,81.725,82.1,81.725,81.95,205
20091201|2009-12-16 12:00,16,81.95,82.25,81.9,82.25,221
20091201|2009-12-16 12:30,16,82.25,82.275,82.075,82.125,212
20091201|2009-12-16 13:00,16,82.15,82.15,82.1,82.1,10
20091201|2009-12-16 13:30,16,82.15,82.175,82.1,82.15,21
20091201|2009-12-16 14:00,16,82,82,82,82,1
20091201|2009-12-16 15:00,16,82.175,82.175,82.175,82.175,5
20091201|2009-12-16 15:30,16,82.175,82.2,82.175,82.2,3
20091201|2009-12-16 17:00,17,82.125,82.125,82.125,82.125,1
20091201|2009-12-16 19:00,17,82.175,82.175,82.175,82.175,1
20091201|2009-12-17 04:00,17,82.1,82.25,82.1,82.25,2
20091201|2009-12-17 06:00,17,82.25,82.25,82.25,82.25,3
20091201|2009-12-17 08:00,17,82.25,82.25,82.25,82.25,19
20091201|2009-12-17 09:00,17,82.3,82.3,81.95,82.05,44
20091201|2009-12-17 09:30,17,82.125,82.125,81.95,82.05,54
20091201|2009-12-17 10:00,17,82.025,82.1,81.975,82.05,53
20091201|2009-12-17 10:30,17,82.05,82.05,81.9,81.95,58
20091201|2009-12-17 11:00,17,81.95,81.95,81.75,81.8,107
20091201|2009-12-17 11:30,17,81.85,82,81.775,82,75
20091201|2009-12-17 12:00,17,82.05,82.125,81.925,81.925,25
20091201|2009-12-17 12:30,17,81.925,81.95,81.5,81.5,177
20091201|2009-12-17 13:00,17,81.425,81.825,81.3,81.525,67
20091201|2009-12-17 13:30,17,81.525,81.525,81.475,81.475,9
20091201|2009-12-17 14:00,17,81.45,81.45,81.425,81.45,15
20091201|2009-12-17 14:30,17,81.6,81.6,81.575,81.6,27
20091201|2009-12-17 15:00,17,81.55,81.55,81.55,81.55,3
20091201|2009-12-17 15:30,17,81.55,81.55,81.55,81.55,1
20091201|2009-12-18 01:00,18,81.85,81.85,81.85,81.85,3
20091201|2009-12-18 02:00,18,81.85,81.85,81.85,81.85,2
20091201|2009-12-18 08:00,18,81.85,82.025,81.85,82.025,5
20091201|2009-12-18 08:30,18,82.025,82.1,82.025,82.1,6
20091201|2009-12-18 09:00,18,82.05,82.05,81.75,81.85,158
20091201|2009-12-18 09:30,18,81.9,81.95,81.75,81.95,66
20091201|2009-12-18 10:00,18,81.925,81.95,81.7,81.85,78
20091201|2009-12-18 10:30,18,81.75,81.775,81.5,81.725,87
20091201|2009-12-18 11:00,18,81.725,82.225,81.675,82.1,144
20091201|2009-12-18 11:30,18,82.15,82.3,82.05,82.3,165
20091201|2009-12-18 12:00,18,82.25,82.25,82,82.225,100
20091201|2009-12-18 12:30,18,82.225,82.3,81.975,81.975,107
20091201|2009-12-18 13:00,18,82.15,82.3,82.125,82.2,64
20091201|2009-12-18 13:30,18,82.175,82.175,82.1,82.1,10
20091201|2009-12-21 09:00,21,82.3,82.475,82.15,82.3,274
20091201|2009-12-21 09:30,21,82.3,82.3,81.85,81.85,193
20091201|2009-12-21 10:00,21,81.975,82.275,81.9,82.275,78
20091201|2009-12-21 10:30,21,82.075,82.2,82.05,82.2,13
20091201|2009-12-21 11:00,21,82.25,82.3,82.175,82.2,20
20091201|2009-12-21 11:30,21,82.2,82.2,82.15,82.15,21
20091201|2009-12-21 12:00,21,82.15,82.2,82,82.15,50
20091201|2009-12-21 12:30,21,82.05,82.225,82,82.225,26
20091201|2009-12-21 13:00,21,82.15,82.225,82,82.225,37
20091201|2009-12-21 13:30,21,82,82,81.9,81.9,15
20091201|2009-12-21 14:00,21,81.9,81.9,81.9,81.9,20
20091201|2009-12-21 14:30,21,81.85,81.85,81.85,81.85,2
20091201|2009-12-21 15:00,21,81.9,81.9,81.9,81.9,2
20091201|2009-12-21 15:30,21,81.975,81.975,81.975,81.975,2
20091201|2009-12-21 17:00,22,82.2,82.7,82.2,82.55,36
20091201|2009-12-21 17:30,22,82.6,82.6,82.6,82.6,5
20091201|2009-12-21 18:00,22,82.7,82.7,82.7,82.7,1
20091201|2009-12-21 18:30,22,82.7,82.7,82.7,82.7,2
20091201|2009-12-21 19:00,22,82.65,82.65,82.65,82.65,3
20091201|2009-12-22 07:00,22,82.65,82.65,82.65,82.65,1
20091201|2009-12-22 07:30,22,82.55,82.55,82.55,82.55,5
20091201|2009-12-22 08:00,22,82.55,82.55,82.5,82.55,5
20091201|2009-12-22 08:30,22,82.675,82.725,82.675,82.725,19
20091201|2009-12-22 09:00,22,82.75,82.9,82.7,82.75,144
20091201|2009-12-22 09:30,22,82.675,82.675,82.4,82.4,128
20091201|2009-12-22 10:00,22,82.375,82.375,81.95,82.025,105
20091201|2009-12-22 10:30,22,82.05,82.125,82,82.1,20
20091201|2009-12-22 11:00,22,82.15,82.15,82.15,82.15,17
20091201|2009-12-22 11:30,22,82.05,82.25,82,82.2,24
20091201|2009-12-22 12:00,22,82.3,82.3,82,82,152
20091201|2009-12-22 12:30,22,82.15,82.2,81.95,82,111
20091201|2009-12-22 13:00,22,82,82.025,82,82,23
20091201|2009-12-22 13:30,22,82,82,81.975,82,27
20091201|2009-12-22 14:00,22,82.125,82.325,82.125,82.3,18
20091201|2009-12-22 14:30,22,82.4,82.475,82.3,82.475,25
20091201|2009-12-22 15:00,22,82.5,82.6,82.5,82.6,33
20091201|2009-12-22 15:30,22,82.6,82.7,82.55,82.7,83
20091201|2009-12-22 17:00,23,82.7,82.725,82.7,82.725,23
20091201|2009-12-22 17:30,23,82.7,82.725,82.7,82.7,16
20091201|2009-12-22 18:00,23,82.7,82.7,82.6,82.6,5
20091201|2009-12-22 21:30,23,82.6,82.6,82.6,82.6,3
20091201|2009-12-23 01:00,23,82.65,82.65,82.65,82.65,1
20091201|2009-12-23 01:30,23,82.65,82.65,82.65,82.65,1
20091201|2009-12-23 07:30,23,82.6,82.65,82.6,82.65,3
20091201|2009-12-23 08:00,23,82.65,82.675,82.525,82.525,19
20091201|2009-12-23 08:30,23,82.675,82.775,82.675,82.75,52
20091201|2009-12-23 09:00,23,82.725,82.775,82.5,82.75,59
20091201|2009-12-23 09:30,23,82.75,82.775,82.65,82.65,71
20091201|2009-12-23 10:00,23,82.775,82.85,82.6,82.85,78
20091201|2009-12-23 10:30,23,82.85,82.85,82.85,82.85,8
20091201|2009-12-23 11:00,23,82.75,82.85,82.75,82.85,37
20091201|2009-12-23 11:30,23,82.875,82.975,82.8,82.875,115
20091201|2009-12-23 12:00,23,82.925,82.95,82.825,82.95,17
20091201|2009-12-23 12:30,23,82.95,83.15,82.95,83.15,104
20091201|2009-12-23 13:00,23,83.175,83.35,83.15,83.15,37
20091201|2009-12-23 13:30,23,83.15,83.15,83.15,83.15,25
20091201|2009-12-23 14:00,23,83.3,83.35,83.275,83.275,20
20091201|2009-12-23 15:00,23,83.325,83.35,83.325,83.35,5
20091201|2009-12-23 15:30,23,83,83,82.9,82.9,9
20091201|2009-12-23 17:00,24,83.35,83.4,83.35,83.4,4
20091201|2009-12-23 18:30,24,83.35,83.35,83.35,83.35,3
20091201|2009-12-23 19:00,24,83.35,83.35,83.35,83.35,2
20091201|2009-12-24 07:30,24,83.175,83.25,83.175,83.25,3
20091201|2009-12-24 08:30,24,83,83,83,83,6
20091201|2009-12-24 09:00,24,83,83.1,82.9,82.925,36
20091201|2009-12-24 09:30,24,82.975,83,82.8,82.95,26
20091201|2009-12-24 10:00,24,83,83,82.925,82.95,34
20091201|2009-12-24 10:30,24,83,83.05,83,83,7
20091201|2009-12-24 11:00,24,83,83.025,82.925,83.025,8
20091201|2009-12-24 11:30,24,83.05,83.05,82.9,82.925,31
20091201|2009-12-28 09:00,28,82.9,83.6,82.9,83.55,89
20091201|2009-12-28 09:30,28,83.575,83.6,83.5,83.5,27
20091201|2009-12-28 10:00,28,83.55,83.725,83.4,83.65,30
20091201|2009-12-28 10:30,28,83.55,83.55,83.45,83.55,14
20091201|2009-12-28 11:00,28,83.55,83.65,83.475,83.55,35
20091201|2009-12-28 11:30,28,83.6,83.725,83.6,83.7,28
20091201|2009-12-28 12:00,28,83.7,83.875,83.5,83.7,11
20091201|2009-12-28 12:30,28,83.7,83.75,83.6,83.75,45
20091201|2009-12-28 13:00,28,83.6,83.8,83.6,83.8,19
20091201|2009-12-28 13:30,28,83.75,83.75,83.75,83.75,8
20091201|2009-12-29 07:30,29,83.9,83.9,83.9,83.9,5
20091201|2009-12-29 08:30,29,83.8,83.8,83.8,83.8,4
20091201|2009-12-29 09:00,29,83.75,83.9,83.5,83.875,32
20091201|2009-12-29 09:30,29,83.8,84,83.65,83.9,112
20091201|2009-12-29 10:00,29,83.725,83.9,83.725,83.85,18
20091201|2009-12-29 10:30,29,84,84.175,83.85,84.025,58
20091201|2009-12-29 11:00,29,84,84.175,84,84.125,41
20091201|2009-12-29 11:30,29,84.15,84.25,84.1,84.25,14
20091201|2009-12-29 12:00,29,84.25,84.25,84.25,84.25,15
20091201|2009-12-29 12:30,29,84.175,84.25,84.15,84.15,47
20091201|2009-12-29 13:00,29,84.15,84.25,84.15,84.25,34
20091201|2009-12-29 14:00,29,84.25,84.25,84.25,84.25,11
20091201|2009-12-29 15:00,29,84.25,84.275,84.25,84.275,12
20091201|2009-12-30 07:00,30,84.25,84.25,84.25,84.25,2
20091201|2009-12-30 08:00,30,84.15,84.15,84.15,84.15,2
20091201|2009-12-30 08:30,30,84.25,84.25,84.25,84.25,9
20091201|2009-12-30 09:00,30,84.2,84.275,84.2,84.25,99
20091201|2009-12-30 09:30,30,84.25,84.25,84.2,84.25,89
20091201|2009-12-30 10:00,30,84.25,84.25,84.2,84.2,15
20091201|2009-12-30 10:30,30,84.225,84.25,84.225,84.25,11
20091201|2009-12-30 11:00,30,84.25,84.25,84.15,84.175,30
20091201|2009-12-30 11:30,30,84.2,84.3,84.2,84.25,17
20091201|2009-12-30 12:00,30,84.275,84.35,84.125,84.15,50
20091201|2009-12-30 12:30,30,84.2,84.5,84.125,84.5,84
20091201|2009-12-30 13:00,30,84.5,84.7,84.5,84.7,19
20091201|2009-12-30 13:30,30,84.7,84.7,84.7,84.7,19
20091201|2009-12-30 14:00,30,84.65,84.7,84.65,84.7,19
20091201|2009-12-31 02:30,31,84.625,84.625,84.625,84.625,1
20091201|2009-12-31 03:00,31,84.625,84.625,84.625,84.625,3
20091201|2009-12-31 07:30,31,84.675,84.7,84.675,84.7,4
20091201|2009-12-31 08:00,31,84.7,84.7,84.65,84.65,5
20091201|2009-12-31 09:00,31,84.7,84.7,84.6,84.625,15
20091201|2009-12-31 09:30,31,84.85,85.825,84.85,85.825,12
20091201|2009-12-31 11:00,31,86.25,86.25,86.25,86.25,1
20100201|2008-08-29 16:00,29,110,110,110,110,0
20100201|2008-09-02 16:00,2,110,110,110,110,0
20100201|2008-09-03 16:00,3,109.9,109.9,109.9,109.9,0
20100201|2008-09-04 16:00,4,109.6,109.6,109.6,109.6,0
20100201|2008-09-05 16:00,5,109.25,109.25,109.25,109.25,0
20100201|2008-09-08 16:00,8,108.6,108.6,108.6,108.6,0
20100201|2008-09-09 16:00,9,108.1,108.1,108.1,108.1,0
20100201|2008-09-10 16:00,10,107.9,107.9,107.9,107.9,0
20100201|2008-09-11 16:00,11,107.85,107.85,107.85,107.85,0
20100201|2008-09-12 16:00,12,106.9,106.9,106.9,106.9,0
20100201|2008-09-15 16:00,15,106.9,106.9,106.9,106.9,0
20100201|2008-09-16 16:00,16,106.9,106.9,106.9,106.9,0
20100201|2008-09-17 16:00,17,106.9,106.9,106.9,106.9,0
20100201|2008-09-18 16:00,18,106,106,106,106,0
20100201|2008-09-19 16:00,19,106,106,106,106,0
20100201|2008-09-22 16:00,22,106,106,106,106,0
20100201|2008-09-23 16:00,23,106,106,106,106,0
20100201|2008-09-24 16:00,24,106,106,106,106,0
20100201|2008-09-25 16:00,25,106,106,106,106,0
20100201|2008-09-26 16:00,26,105,105,105,105,0
20100201|2008-09-29 16:00,29,102,102,102,102,0
20100201|2008-09-30 16:00,30,102.2,102.2,102.2,102.2,0
20100201|2008-10-01 16:00,1,102.8,102.8,102.8,102.8,0
20100201|2008-10-02 16:00,2,102.4,102.4,102.4,102.4,0
20100201|2008-10-03 16:00,3,102.5,102.5,102.5,102.5,0
20100201|2008-10-06 16:00,6,101.5,101.5,101.5,101.5,0
20100201|2008-10-07 16:00,7,101.5,101.5,101.5,101.5,0
20100201|2008-10-08 16:00,8,100,100,100,100,0
20100201|2008-10-09 16:00,9,99,99,99,99,0
20100201|2008-10-10 16:00,10,96.5,96.5,96.5,96.5,0
20100201|2008-10-13 16:00,13,96.9,96.9,96.9,96.9,0
20100201|2008-10-14 16:00,14,96.7,96.7,96.7,96.7,0
20100201|2008-10-15 16:00,15,96.4,96.4,96.4,96.4,0
20100201|2008-10-16 16:00,16,96.4,96.4,96.4,96.4,0
20100201|2008-10-17 16:00,17,96.4,96.4,96.4,96.4,0
20100201|2008-10-20 16:00,20,96.4,96.4,96.4,96.4,0
20100201|2008-10-21 16:00,21,96.4,96.4,96.4,96.4,0
20100201|2008-10-22 16:00,22,95.5,95.5,95.5,95.5,0
20100201|2008-10-23 16:00,23,94.6,94.6,94.6,94.6,0
20100201|2008-10-24 16:00,24,92.5,92.5,92.5,92.5,0
20100201|2008-10-27 16:00,27,92.5,92.5,92.5,92.5,0
20100201|2008-10-28 16:00,28,93,93,93,93,0
20100201|2008-10-29 16:00,29,94,94,94,94,0
20100201|2008-10-30 16:00,30,94,94,94,94,0
20100201|2008-10-31 16:00,31,94.25,94.25,94.25,94.25,0
20100201|2009-01-14 10:30,14,92,92,92,92,1
20100201|2009-01-14 12:00,14,92.3,92.3,92.3,92.3,2
20100201|2009-01-14 12:30,14,92,92,92,92,1
20100201|2009-01-15 08:00,15,92.1,92.1,92.1,92.1,1
20100201|2009-01-15 08:30,15,92.1,92.1,92.1,92.1,10
20100201|2009-01-15 09:00,15,92.1,92.1,92.1,92.1,5
20100201|2009-01-15 12:00,15,92,92,92,92,11
20100201|2009-01-15 13:00,15,92,92,92,92,10
20100201|2009-01-20 12:00,20,91.5,91.5,91.5,91.5,8
20100201|2009-01-20 12:30,20,91.5,91.5,91.25,91.25,12
20100201|2009-01-21 09:30,21,91.5,91.5,91.5,91.5,1
20100201|2009-01-21 11:00,21,91,91,91,91,4
20100201|2009-01-21 11:30,21,91,91,91,91,6
20100201|2009-01-22 08:30,22,91,91,91,91,10
20100201|2009-01-22 13:00,22,91,91,91,91,5
20100201|2009-01-23 10:00,23,90.45,90.45,90.45,90.45,2
20100201|2009-01-23 12:00,23,91,91,91,91,10
20100201|2009-01-23 13:00,23,91,91,91,91,10
20100201|2009-01-27 09:30,27,90.725,90.725,90.725,90.725,2
20100201|2009-01-27 10:00,27,90.65,90.65,90.65,90.65,2
20100201|2009-01-27 11:00,27,90.65,90.65,90.65,90.65,8
20100201|2009-01-28 09:00,28,90.75,90.75,90.75,90.75,2
20100201|2009-01-28 09:30,28,90.5,90.5,90.5,90.5,23
20100201|2009-01-29 09:00,29,90.5,90.5,90.5,90.5,2
20100201|2009-01-29 10:30,29,90.35,90.35,90.2,90.2,6
20100201|2009-01-30 10:00,30,90.525,90.525,90.525,90.525,2
20100201|2009-01-30 13:00,30,90.525,90.525,90.525,90.525,8
20100201|2009-02-02 09:30,2,91.5,91.5,91.5,91.5,4
20100201|2009-02-02 10:00,2,91.5,91.5,91.5,91.5,8
20100201|2009-02-02 11:00,2,91.5,91.5,91.5,91.5,1
20100201|2009-02-02 12:30,2,92.2,92.2,92.2,92.2,2
20100201|2009-02-02 13:00,2,92.05,92.05,92.05,92.05,2
20100201|2009-02-05 10:00,5,91.3,91.3,91.3,91.3,2
20100201|2009-02-05 11:00,5,91.475,91.475,91.475,91.475,2
20100201|2009-02-06 11:00,6,91.8,91.8,91.8,91.8,2
20100201|2009-02-09 09:30,9,92,92.275,92,92.275,2
20100201|2009-02-09 11:30,9,91.9,91.9,91.9,91.9,2
20100201|2009-02-11 10:00,11,92.35,92.35,92.35,92.35,2
20100201|2009-02-12 09:00,12,91.75,91.75,91.75,91.75,1
20100201|2009-02-12 11:00,12,92.05,92.05,92.05,92.05,2
20100201|2009-02-13 01:30,13,92.2,92.2,92.2,92.2,1
20100201|2009-02-13 10:30,13,91.875,91.925,91.875,91.925,4
20100201|2009-02-13 11:00,13,92,92,92,92,5
20100201|2009-02-17 12:30,17,89.05,89.9,89.05,89.9,7
20100201|2009-02-18 18:30,19,88.75,88.75,88.75,88.75,2
20100201|2009-02-19 09:30,19,89.5,89.5,89.025,89.025,4
20100201|2009-02-19 15:30,19,89.4,89.4,89.4,89.4,2
20100201|2009-02-19 19:00,20,88.95,88.95,88.95,88.95,2
20100201|2009-02-20 12:00,20,87.5,87.5,87.15,87.15,6
20100201|2009-02-23 09:30,23,88.7,88.7,88.7,88.7,2
20100201|2009-02-23 12:00,23,87.625,87.625,87.625,87.625,2
20100201|2009-02-23 12:30,23,87.9,87.9,87.9,87.9,3
20100201|2009-02-24 08:30,24,88,88,88,88,5
20100201|2009-02-24 12:00,24,88.775,88.775,88.55,88.55,3
20100201|2009-02-24 13:00,24,89.3,89.3,89.3,89.3,1
20100201|2009-02-25 08:30,25,89,89,89,89,2
20100201|2009-02-25 09:30,25,89.35,89.375,88.85,89.025,12
20100201|2009-02-25 10:00,25,89.075,89.075,89,89,2
20100201|2009-02-25 10:30,25,88.95,89.275,88.95,89.275,2
20100201|2009-02-25 12:00,25,89.15,89.15,89.1,89.1,4
20100201|2009-02-25 12:30,25,89.2,89.2,89.2,89.2,2
20100201|2009-02-26 08:00,26,89.5,89.5,89.5,89.5,1
20100201|2009-02-26 08:30,26,89.5,89.5,89.5,89.5,3
20100201|2009-02-26 09:00,26,89.6,90,89.6,90,3
20100201|2009-02-26 09:30,26,90.5,90.5,90.5,90.5,2
20100201|2009-02-26 10:00,26,90.25,90.25,90.25,90.25,1
20100201|2009-02-26 11:30,26,89.925,89.975,89.925,89.975,2
20100201|2009-02-27 10:00,27,90.5,90.75,90.5,90.75,4
20100201|2009-02-27 11:00,27,90.6,90.6,90.6,90.6,5
20100201|2009-03-02 09:00,2,90.925,90.925,90.925,90.925,1
20100201|2009-03-02 09:30,2,89.825,89.825,89.8,89.8,4
20100201|2009-03-02 10:00,2,89.5,89.5,89.5,89.5,2
20100201|2009-03-02 11:00,2,88.725,88.725,88.625,88.625,4
20100201|2009-03-02 12:00,2,89,89,88.975,88.975,3
20100201|2009-03-03 10:00,3,89.425,89.425,89.425,89.425,2
20100201|2009-03-03 11:30,3,89.525,89.525,89.525,89.525,2
20100201|2009-03-03 12:00,3,89.35,89.35,89.3,89.3,5
20100201|2009-03-04 08:00,4,90,90,90,90,1
20100201|2009-03-05 09:30,5,89.95,89.95,89.95,89.95,2
20100201|2009-03-05 10:00,5,89.55,89.55,89.55,89.55,2
20100201|2009-03-05 11:30,5,89.5,89.5,89.5,89.5,2
20100201|2009-03-06 13:00,6,88.85,88.85,88.85,88.85,2
20100201|2009-03-09 09:00,9,89.125,89.125,89.125,89.125,1
20100201|2009-03-09 09:30,9,89.15,89.15,89.15,89.15,2
20100201|2009-03-09 10:30,9,89.025,89.025,89.025,89.025,2
20100201|2009-03-09 11:30,9,89.05,89.05,89,89,4
20100201|2009-03-09 13:00,9,89.25,89.25,89.175,89.175,2
20100201|2009-03-09 14:00,9,89.225,89.225,89.225,89.225,1
20100201|2009-03-10 09:30,10,90.05,90.05,90.05,90.05,2
20100201|2009-03-10 11:30,10,89.675,89.675,89.5,89.55,66
20100201|2009-03-10 12:00,10,89.55,89.55,89.5,89.5,10
20100201|2009-03-10 12:30,10,89.525,89.525,89.525,89.525,2
20100201|2009-03-10 14:00,10,89.375,89.375,89.375,89.375,1
20100201|2009-03-11 09:00,11,89.85,90,89.85,89.975,13
20100201|2009-03-11 09:30,11,89.85,89.875,89.8,89.8,5
20100201|2009-03-11 11:30,11,89.7,89.7,89.4,89.4,5
20100201|2009-03-11 12:00,11,89.25,89.3,89.225,89.3,8
20100201|2009-03-11 12:30,11,89.2,89.2,89.2,89.2,2
20100201|2009-03-12 09:00,12,89.2,89.2,89.2,89.2,1
20100201|2009-03-12 10:00,12,89.075,89.075,89.075,89.075,2
20100201|2009-03-12 11:30,12,89.9,89.9,89.9,89.9,9
20100201|2009-03-12 12:30,12,89.75,89.75,89.75,89.75,5
20100201|2009-03-12 13:00,12,89.7,89.9,89.7,89.9,9
20100201|2009-03-12 14:00,12,89.925,89.925,89.925,89.925,1
20100201|2009-03-13 08:30,13,89.725,89.775,89.725,89.725,17
20100201|2009-03-13 09:00,13,89.725,89.725,89.7,89.725,10
20100201|2009-03-13 09:30,13,89.975,90,89.9,90,15
20100201|2009-03-13 10:30,13,89.875,89.875,89.875,89.875,2
20100201|2009-03-13 11:00,13,89.85,89.85,89.85,89.85,2
20100201|2009-03-13 11:30,13,89.925,89.925,89.925,89.925,1
20100201|2009-03-13 13:00,13,89.9,89.925,89.9,89.925,20
20100201|2009-03-16 09:30,16,90,90.025,90,90,4
20100201|2009-03-16 11:00,16,89.775,89.875,89.775,89.875,4
20100201|2009-03-16 14:00,16,89.9,89.9,89.5,89.5,15
20100201|2009-03-17 08:30,17,89.525,89.525,89.525,89.525,10
20100201|2009-03-17 09:00,17,89.775,89.875,89.775,89.875,4
20100201|2009-03-17 09:30,17,89.925,89.925,89.6,89.6,4
20100201|2009-03-17 10:00,17,89.525,89.825,89.525,89.825,11
20100201|2009-03-17 10:30,17,89.55,89.55,89.55,89.55,25
20100201|2009-03-17 11:30,17,89.65,89.65,89.65,89.65,20
20100201|2009-03-17 12:30,17,90.175,90.2,90.175,90.2,3
20100201|2009-03-18 08:30,18,90.1,90.1,90.1,90.1,1
20100201|2009-03-18 09:00,18,89.875,90,89.875,90,3
20100201|2009-03-18 09:30,18,90.25,90.25,90.25,90.25,1
20100201|2009-03-18 10:00,18,90.25,90.25,90.25,90.25,1
20100201|2009-03-18 12:30,18,90.275,90.325,90.275,90.325,2
20100201|2009-03-18 13:30,18,90.5,90.5,90.5,90.5,1
20100201|2009-03-19 07:30,19,90.6,90.6,90.6,90.6,11
20100201|2009-03-19 08:00,19,90.95,90.95,90.95,90.95,2
20100201|2009-03-19 08:30,19,91.25,91.25,91.25,91.25,1
20100201|2009-03-19 09:00,19,91,91.05,90.825,91.05,45
20100201|2009-03-19 09:30,19,91.725,91.725,91.725,91.725,2
20100201|2009-03-19 10:00,19,91.25,91.25,91.25,91.25,1
20100201|2009-03-19 10:30,19,91.15,91.15,91.15,91.15,1
20100201|2009-03-19 11:30,19,91.2,91.2,91.2,91.2,1
20100201|2009-03-19 12:00,19,91.4,91.4,91.4,91.4,5
20100201|2009-03-19 12:30,19,91.5,91.5,91.5,91.5,2
20100201|2009-03-19 13:00,19,91.5,91.5,91.075,91.075,7
20100201|2009-03-19 13:30,19,91.075,91.075,91.075,91.075,2
20100201|2009-03-20 09:00,20,91.25,91.25,91.25,91.25,4
20100201|2009-03-20 09:30,20,91.475,91.5,91.45,91.45,7
20100201|2009-03-20 12:00,20,91.25,91.25,91.25,91.25,5
20100201|2009-03-20 12:30,20,91.15,91.15,91.15,91.15,2
20100201|2009-03-23 10:00,23,91.35,91.35,91.35,91.35,2
20100201|2009-03-23 10:30,23,91.2,91.2,91.2,91.2,4
20100201|2009-03-24 09:30,24,91.375,91.425,91.375,91.425,4
20100201|2009-03-24 10:00,24,91.35,91.35,91.35,91.35,2
20100201|2009-03-24 11:00,24,91.55,91.725,91.55,91.725,7
20100201|2009-03-24 12:00,24,91.525,91.525,91.525,91.525,2
20100201|2009-03-24 13:30,24,91.5,91.625,91.5,91.625,4
20100201|2009-03-24 18:00,25,91.5,91.5,91.5,91.5,2
20100201|2009-03-25 10:00,25,91.125,91.125,90.9,90.9,6
20100201|2009-03-25 11:00,25,90.9,90.9,90.8,90.8,10
20100201|2009-03-25 12:00,25,90.625,90.625,90.625,90.625,2
20100201|2009-03-25 12:30,25,90.525,90.525,90.525,90.525,1
20100201|2009-03-25 13:00,25,90.875,90.875,90.875,90.875,2
20100201|2009-03-25 14:00,25,90.35,90.35,90.3,90.3,3
20100201|2009-03-26 08:30,26,90.95,90.95,90.95,90.95,2
20100201|2009-03-26 09:30,26,90.65,90.65,90.525,90.625,10
20100201|2009-03-26 10:00,26,90.7,90.7,90.6,90.6,7
20100201|2009-03-26 10:30,26,90.9,90.9,90.6,90.6,6
20100201|2009-03-26 11:30,26,90.675,90.675,90.65,90.65,2
20100201|2009-03-26 12:30,26,90.175,90.175,90.1,90.1,4
20100201|2009-03-26 13:30,26,90.15,90.15,90.15,90.15,4
20100201|2009-03-27 10:00,27,90.025,90.075,90.025,90.075,2
20100201|2009-03-27 10:30,27,89.825,89.825,89.825,89.825,2
20100201|2009-03-30 09:00,30,89.5,89.5,89.325,89.325,14
20100201|2009-03-30 09:30,30,88.95,89.025,88.95,89.025,5
20100201|2009-03-30 10:00,30,89.025,89.025,88.8,88.8,7
20100201|2009-03-30 10:30,30,88.925,89.05,88.9,89.05,8
20100201|2009-03-30 11:00,30,89,89,89,89,12
20100201|2009-03-30 11:30,30,89,89,89,89,3
20100201|2009-03-30 12:00,30,88.925,88.925,88.925,88.925,2
20100201|2009-03-31 09:00,31,88.325,88.875,88.325,88.875,16
20100201|2009-03-31 09:30,31,88.9,88.95,88.8,88.95,21
20100201|2009-03-31 11:00,31,89.3,89.3,89,89,5
20100201|2009-03-31 11:30,31,88.925,89.275,88.925,89.275,3
20100201|2009-03-31 12:00,31,89.075,89.325,89.075,89.175,9
20100201|2009-03-31 13:00,31,89.475,89.475,89.475,89.475,2
20100201|2009-03-31 14:30,31,89.25,89.25,89.25,89.25,3
20100201|2009-04-01 09:30,1,89.475,89.475,89.25,89.25,7
20100201|2009-04-01 10:00,1,89.15,89.15,89.15,89.15,1
20100201|2009-04-01 11:00,1,89.2,89.2,89.2,89.2,2
20100201|2009-04-01 12:30,1,89.2,89.25,89.2,89.25,4
20100201|2009-04-02 09:00,2,90.55,91,90.5,90.75,12
20100201|2009-04-02 10:30,2,90.65,90.65,90.5,90.5,4
20100201|2009-04-02 11:00,2,90.6,90.6,90.6,90.6,2
20100201|2009-04-02 12:00,2,90.6,90.6,90.6,90.6,2
20100201|2009-04-02 12:30,2,90.675,90.725,90.675,90.725,4
20100201|2009-04-03 07:00,3,90.9,90.9,90.9,90.9,2
20100201|2009-04-03 07:30,3,91,91,91,91,3
20100201|2009-04-03 09:00,3,91,91,91,91,17
20100201|2009-04-03 11:00,3,91.225,91.225,91.225,91.225,1
20100201|2009-04-03 11:30,3,91.2,91.2,91.2,91.2,1
20100201|2009-04-03 12:30,3,91,91.175,91,91.1,12
20100201|2009-04-06 09:00,6,91.075,91.125,91.075,91.125,4
20100201|2009-04-06 09:30,6,91.05,91.275,91,91.025,12
20100201|2009-04-06 10:00,6,91.1,91.5,91.1,91.5,3
20100201|2009-04-06 10:30,6,91.45,91.5,91.35,91.35,9
20100201|2009-04-06 11:00,6,91.3,91.3,91.225,91.25,10
20100201|2009-04-06 12:00,6,91.25,91.25,91.25,91.25,6
20100201|2009-04-06 14:30,6,91.475,91.525,91.475,91.525,5
20100201|2009-04-07 10:00,7,91.3,91.3,91.3,91.3,2
20100201|2009-04-07 12:30,7,91.25,91.25,91.25,91.25,1
20100201|2009-04-08 08:00,8,91,91,91,91,2
20100201|2009-04-08 08:30,8,90.85,90.85,90.85,90.85,3
20100201|2009-04-08 09:00,8,91.25,91.25,91.25,91.25,2
20100201|2009-04-08 09:30,8,91.325,91.35,91.325,91.35,4
20100201|2009-04-08 10:00,8,91.6,91.6,91.6,91.6,2
20100201|2009-04-08 10:30,8,91.4,91.4,91.4,91.4,6
20100201|2009-04-08 11:00,8,91.35,91.4,91.325,91.4,8
20100201|2009-04-08 11:30,8,91.4,91.4,91.4,91.4,1
20100201|2009-04-08 12:00,8,91.3,91.3,91.3,91.3,3
20100201|2009-04-08 15:00,8,91.45,91.45,91.45,91.45,2
20100201|2009-04-08 15:30,8,91.75,91.75,91.75,91.75,1
20100201|2009-04-08 17:30,9,92,92,92,92,4
20100201|2009-04-08 18:00,9,91.95,91.95,91.95,91.95,2
20100201|2009-04-08 20:30,9,91.925,91.925,91.925,91.925,2
20100201|2009-04-08 21:00,9,91.9,91.9,91.9,91.9,2
20100201|2009-04-09 07:30,9,92,92,92,92,1
20100201|2009-04-09 09:00,9,92.05,92.05,91.9,92,31
20100201|2009-04-09 09:30,9,91.95,92,91.8,91.8,19
20100201|2009-04-09 10:00,9,91.9,91.9,91.85,91.85,5
20100201|2009-04-09 10:30,9,91.85,91.85,91.85,91.85,1
20100201|2009-04-09 11:00,9,91.85,91.9,91.8,91.9,17
20100201|2009-04-09 11:30,9,91.85,91.85,91.85,91.85,4
20100201|2009-04-09 12:30,9,91.8,91.8,91.725,91.725,6
20100201|2009-04-09 13:30,9,91.7,91.7,91.7,91.7,1
20100201|2009-04-13 10:00,13,91.325,91.325,91.275,91.275,10
20100201|2009-04-13 10:30,13,91.4,91.4,91.4,91.4,1
20100201|2009-04-13 11:30,13,91.65,91.65,91.6,91.65,9
20100201|2009-04-13 14:00,13,91.9,91.9,91.9,91.9,7
20100201|2009-04-14 09:00,14,91.5,91.5,91.375,91.375,6
20100201|2009-04-14 09:30,14,91.4,91.6,91.4,91.6,15
20100201|2009-04-14 10:00,14,91.4,91.4,91.4,91.4,1
20100201|2009-04-14 10:30,14,91.55,91.55,91.55,91.55,3
20100201|2009-04-14 11:00,14,91.625,91.675,91.55,91.675,9
20100201|2009-04-14 11:30,14,91.55,91.55,91.55,91.55,7
20100201|2009-04-14 12:00,14,91.3,91.3,91.3,91.3,2
20100201|2009-04-14 12:30,14,91,91,91,91,1
20100201|2009-04-15 07:30,15,91.1,91.1,91.1,91.1,1
20100201|2009-04-15 08:30,15,91.3,91.3,91.3,91.3,2
20100201|2009-04-15 10:30,15,91.35,91.35,91.35,91.35,1
20100201|2009-04-15 11:00,15,91.5,91.5,91.45,91.45,3
20100201|2009-04-15 12:00,15,91.5,91.75,91.5,91.75,37
20100201|2009-04-15 12:30,15,91.7,91.7,91.7,91.7,2
20100201|2009-04-15 13:30,15,91.75,91.75,91.75,91.75,24
20100201|2009-04-15 15:30,15,92,92,92,92,23
20100201|2009-04-15 17:00,16,92.1,92.375,92.1,92.375,4
20100201|2009-04-16 09:00,16,92.1,92.175,92.1,92.175,3
20100201|2009-04-16 09:30,16,92.125,92.125,92.125,92.125,2
20100201|2009-04-16 10:30,16,91.95,91.95,91.95,91.95,5
20100201|2009-04-16 11:00,16,91.75,91.75,91.75,91.75,1
20100201|2009-04-16 12:00,16,91.7,91.8,91.7,91.8,7
20100201|2009-04-16 13:30,16,92,92,92,92,28
20100201|2009-04-17 09:00,17,92,92,91.65,91.65,9
20100201|2009-04-17 09:30,17,91.65,91.675,91.65,91.675,4
20100201|2009-04-17 11:00,17,91.725,91.725,91.725,91.725,1
20100201|2009-04-17 12:30,17,91.95,91.95,91.725,91.725,5
20100201|2009-04-17 13:00,17,91.775,91.775,91.75,91.75,6
20100201|2009-04-20 09:00,20,91.075,91.075,91,91,10
20100201|2009-04-20 09:30,20,90.05,90.05,90.025,90.025,6
20100201|2009-04-20 10:00,20,90.225,90.225,90,90,4
20100201|2009-04-20 11:00,20,90.15,90.35,90.15,90.2,4
20100201|2009-04-20 12:00,20,90.15,90.15,90.05,90.05,4
20100201|2009-04-20 13:00,20,90.075,90.075,90.075,90.075,5
20100201|2009-04-21 09:00,21,90.35,90.35,90.25,90.35,23
20100201|2009-04-21 09:30,21,90.675,90.675,90.675,90.675,1
20100201|2009-04-21 10:30,21,90.6,90.6,90.6,90.6,1
20100201|2009-04-21 12:00,21,90.65,90.65,90.65,90.65,5
20100201|2009-04-21 13:00,21,90.675,90.675,90.65,90.65,4
20100201|2009-04-21 14:00,21,90.8,90.8,90.8,90.8,3
20100201|2009-04-21 17:00,22,90.8,90.8,90.8,90.8,2
20100201|2009-04-22 08:30,22,90.325,90.5,90.325,90.5,2
20100201|2009-04-22 09:00,22,90.625,90.7,90.625,90.7,2
20100201|2009-04-22 09:30,22,90.725,90.725,90.5,90.5,16
20100201|2009-04-22 10:00,22,90.55,90.575,90.5,90.525,28
20100201|2009-04-22 10:30,22,90.55,90.85,90.55,90.85,10
20100201|2009-04-22 11:00,22,90.95,91.1,90.95,91.1,13
20100201|2009-04-22 12:30,22,91,91,91,91,3
20100201|2009-04-22 15:00,22,90.7,90.7,90.7,90.7,4
20100201|2009-04-23 04:30,23,90.65,90.65,90.65,90.65,1
20100201|2009-04-23 08:00,23,90.55,90.55,90.55,90.55,1
20100201|2009-04-23 08:30,23,90.85,90.875,90.825,90.825,9
20100201|2009-04-23 09:00,23,91,91,91,91,5
20100201|2009-04-23 09:30,23,91.2,91.2,91.2,91.2,6
20100201|2009-04-23 10:00,23,91.175,91.3,91,91,11
20100201|2009-04-23 10:30,23,91.1,91.1,91.1,91.1,5
20100201|2009-04-23 11:30,23,90.9,90.9,90.8,90.8,8
20100201|2009-04-23 12:00,23,90.825,90.825,90.825,90.825,1
20100201|2009-04-23 12:30,23,90.825,90.825,90.65,90.65,7
20100201|2009-04-23 13:00,23,91,91,90.8,90.9,13
20100201|2009-04-23 13:30,23,90.85,90.9,90.775,90.775,23
20100201|2009-04-23 17:00,24,91,91,91,91,1
20100201|2009-04-24 08:30,24,91,91,91,91,3
20100201|2009-04-24 09:00,24,90.85,90.85,90.775,90.775,2
20100201|2009-04-24 09:30,24,90.85,90.85,90.8,90.8,5
20100201|2009-04-24 10:00,24,90.8,90.8,90.575,90.575,17
20100201|2009-04-24 10:30,24,90.725,90.725,90.725,90.725,1
20100201|2009-04-24 11:00,24,90.15,90.25,89.95,90.25,25
20100201|2009-04-24 11:30,24,90.425,90.475,90.425,90.475,6
20100201|2009-04-24 12:00,24,90.35,90.35,90.3,90.3,5
20100201|2009-04-24 12:30,24,90.225,90.225,90.15,90.225,11
20100201|2009-04-24 13:30,24,90.1,90.1,90.1,90.1,5
20100201|2009-04-27 09:00,27,89.9,89.9,89.05,89.4,8
20100201|2009-04-27 09:30,27,89.625,90.1,89.625,90.075,12
20100201|2009-04-27 10:00,27,90,90,90,90,1
20100201|2009-04-27 10:30,27,89.9,89.9,89.9,89.9,2
20100201|2009-04-27 11:30,27,89.75,89.8,89.75,89.8,5
20100201|2009-04-27 12:00,27,89.45,89.45,89.45,89.45,2
20100201|2009-04-27 12:30,27,89.3,89.3,89.3,89.3,4
20100201|2009-04-27 13:00,27,89.3,89.45,89.125,89.2,30
20100201|2009-04-28 08:00,28,89.3,89.3,89.3,89.3,1
20100201|2009-04-28 08:30,28,89.2,89.2,89,89,2
20100201|2009-04-28 09:00,28,89.5,89.625,89.5,89.5,26
20100201|2009-04-28 09:30,28,89.5,89.55,89.4,89.475,26
20100201|2009-04-28 10:00,28,89.475,89.475,89.35,89.35,11
20100201|2009-04-28 11:00,28,89.325,89.325,89.15,89.25,8
20100201|2009-04-28 11:30,28,89.45,89.45,89.45,89.45,9
20100201|2009-04-28 12:00,28,89.525,89.55,89.15,89.525,6
20100201|2009-04-28 12:30,28,89.25,89.25,89.15,89.15,5
20100201|2009-04-28 13:00,28,89.125,89.35,89.05,89.35,16
20100201|2009-04-28 20:00,29,89.35,89.35,89.35,89.35,2
20100201|2009-04-29 08:30,29,89.65,89.65,89.65,89.65,2
20100201|2009-04-29 09:00,29,89.675,89.9,89.675,89.9,11
20100201|2009-04-29 09:30,29,89.9,90,89.9,90,15
20100201|2009-04-29 10:30,29,90,90.025,90,90,10
20100201|2009-04-29 11:00,29,90.05,90.275,90.025,90.25,24
20100201|2009-04-29 11:30,29,90.15,90.15,90.15,90.15,7
20100201|2009-04-29 12:30,29,90.275,90.275,90.275,90.275,2
20100201|2009-04-29 13:00,29,90.475,90.475,90.4,90.4,5
20100201|2009-04-29 14:30,29,90.4,90.4,90.4,90.4,4
20100201|2009-04-30 07:00,30,90.5,90.5,90.5,90.5,25
20100201|2009-04-30 08:30,30,90.45,90.55,90.45,90.525,6
20100201|2009-04-30 09:00,30,89.8,89.8,89.8,89.8,6
20100201|2009-04-30 09:30,30,90,90.175,89.75,89.9,29
20100201|2009-04-30 10:00,30,89.75,89.75,89.725,89.725,6
20100201|2009-04-30 11:00,30,89.8,89.8,89.8,89.8,2
20100201|2009-04-30 11:30,30,89.85,89.85,89.85,89.85,2
20100201|2009-04-30 12:30,30,89.675,89.95,89.675,89.95,5
20100201|2009-04-30 13:00,30,89.75,89.75,89.75,89.75,2
20100201|2009-05-01 09:00,1,89.8,89.9,89.725,89.85,25
20100201|2009-05-01 09:30,1,89.9,90,89.825,90,12
20100201|2009-05-01 10:00,1,90,90.025,89.975,90.025,7
20100201|2009-05-01 10:30,1,90.025,90.2,89.95,90.05,19
20100201|2009-05-01 11:00,1,90.2,90.2,90.2,90.2,1
20100201|2009-05-01 11:30,1,90.2,90.425,90.2,90.3,116
20100201|2009-05-01 12:00,1,90.3,90.3,90,90,78
20100201|2009-05-01 12:30,1,90,90,89.7,89.875,12
20100201|2009-05-01 13:00,1,90,90.175,90,90.175,36
20100201|2009-05-01 13:30,1,90.15,90.15,90.15,90.15,11
20100201|2009-05-04 09:30,4,90.05,90.1,90,90.1,11
20100201|2009-05-04 10:00,4,90.1,90.35,90.1,90.35,7
20100201|2009-05-04 11:30,4,90.175,90.175,90.15,90.175,6
20100201|2009-05-04 12:00,4,90.15,90.15,90.15,90.15,6
20100201|2009-05-04 12:30,4,90.025,90.025,90.025,90.025,1
20100201|2009-05-04 14:00,4,90.1,90.1,90.1,90.1,2
20100201|2009-05-05 08:30,5,90.5,90.5,90.5,90.5,1
20100201|2009-05-05 09:00,5,90.45,90.5,90.25,90.5,21
20100201|2009-05-05 09:30,5,90.325,90.6,90.3,90.6,48
20100201|2009-05-05 10:00,5,90.5,90.5,90.5,90.5,2
20100201|2009-05-05 10:30,5,90.6,90.6,90.5,90.5,27
20100201|2009-05-05 11:30,5,90.525,90.525,90.5,90.5,5
20100201|2009-05-05 12:00,5,90.4,90.4,90.4,90.4,2
20100201|2009-05-05 12:30,5,90.5,90.5,90.5,90.5,4
20100201|2009-05-05 13:00,5,90.4,90.4,90.4,90.4,11
20100201|2009-05-05 13:30,5,90.425,90.425,90.4,90.4,43
20100201|2009-05-05 15:30,5,90.6,90.6,90.6,90.6,1
20100201|2009-05-06 07:00,6,90.5,90.5,90.5,90.5,1
20100201|2009-05-06 07:30,6,90.5,90.5,90.5,90.5,4
20100201|2009-05-06 08:30,6,90.825,91,90.825,91,53
20100201|2009-05-06 09:00,6,91,91.05,90.9,91.05,13
20100201|2009-05-06 09:30,6,91.1,91.1,91.1,91.1,1
20100201|2009-05-06 10:00,6,91,91,90.975,90.975,8
20100201|2009-05-06 10:30,6,90.9,90.925,90.825,90.85,16
20100201|2009-05-06 11:00,6,90.9,90.9,90.9,90.9,1
20100201|2009-05-06 11:30,6,90.775,90.775,90.775,90.775,1
20100201|2009-05-06 12:00,6,90.475,90.55,90.475,90.55,3
20100201|2009-05-06 12:30,6,90.55,90.55,90.55,90.55,2
20100201|2009-05-06 14:00,6,90.55,90.55,90.55,90.55,1
20100201|2009-05-07 09:00,7,90.5,90.5,90.15,90.15,4
20100201|2009-05-07 09:30,7,90.175,90.3,90.15,90.3,10
20100201|2009-05-07 10:00,7,90.275,90.3,90.15,90.15,11
20100201|2009-05-07 10:30,7,90.225,90.25,90.2,90.2,18
20100201|2009-05-07 11:00,7,90.25,90.25,90.1,90.1,19
20100201|2009-05-07 11:30,7,90.3,90.3,90.3,90.3,2
20100201|2009-05-07 12:00,7,90.325,90.6,90.325,90.6,7
20100201|2009-05-07 12:30,7,90.7,90.7,90.425,90.45,12
20100201|2009-05-07 13:00,7,90.6,90.75,90.6,90.6,8
20100201|2009-05-07 13:30,7,90.7,90.7,90.7,90.7,10
20100201|2009-05-07 14:00,7,90.7,90.7,90.7,90.7,1
20100201|2009-05-07 17:00,8,90.975,90.975,90.975,90.975,1
20100201|2009-05-07 17:30,8,90.65,90.65,90.65,90.65,1
20100201|2009-05-07 23:00,8,91,91,91,91,9
20100201|2009-05-08 08:30,8,91.2,91.25,91.2,91.25,31
20100201|2009-05-08 09:00,8,91.275,91.35,91.15,91.15,34
20100201|2009-05-08 09:30,8,91.15,91.15,91.1,91.1,16
20100201|2009-05-08 10:30,8,91.25,91.45,91.2,91.35,10
20100201|2009-05-08 11:00,8,91.5,91.6,91.5,91.6,3
20100201|2009-05-08 11:30,8,91.5,91.55,91.5,91.55,4
20100201|2009-05-08 12:00,8,91.575,91.575,91.55,91.55,2
20100201|2009-05-08 12:30,8,91.45,91.5,91.375,91.5,17
20100201|2009-05-08 13:00,8,91.625,91.625,91.55,91.55,6
20100201|2009-05-08 13:30,8,91.575,91.575,91.575,91.575,1
20100201|2009-05-11 09:00,11,91.5,91.5,91.5,91.5,1
20100201|2009-05-11 09:30,11,91.55,91.8,91.5,91.7,20
20100201|2009-05-11 10:00,11,91.725,91.95,91.725,91.875,33
20100201|2009-05-11 10:30,11,91.975,91.975,91.875,91.875,12
20100201|2009-05-11 11:00,11,91.875,91.9,91.85,91.9,8
20100201|2009-05-11 11:30,11,91.85,91.85,91.825,91.825,11
20100201|2009-05-11 12:00,11,91.95,92,91.95,92,3
20100201|2009-05-11 12:30,11,92,92.225,92,92.225,39
20100201|2009-05-11 13:30,11,92.15,92.2,92.15,92.2,3
20100201|2009-05-11 14:00,11,92.2,92.2,92.2,92.2,5
20100201|2009-05-11 14:30,11,92.2,92.2,92.2,92.2,1
20100201|2009-05-11 15:30,11,92.075,92.075,92.075,92.075,1
20100201|2009-05-12 06:30,12,92.35,92.35,92.35,92.35,1
20100201|2009-05-12 07:00,12,92.35,92.35,92.35,92.35,1
20100201|2009-05-12 08:30,12,92.4,92.45,92.4,92.45,3
20100201|2009-05-12 09:00,12,92.5,92.5,92.325,92.45,37
20100201|2009-05-12 09:30,12,92.6,92.7,92.275,92.275,78
20100201|2009-05-12 10:00,12,92.15,92.275,92.15,92.275,11
20100201|2009-05-12 10:30,12,92.05,92.05,91.875,91.875,11
20100201|2009-05-12 11:00,12,92,92,92,92,3
20100201|2009-05-12 11:30,12,92.1,92.1,92.1,92.1,2
20100201|2009-05-12 12:00,12,92.15,92.15,92.15,92.15,5
20100201|2009-05-12 12:30,12,92.25,92.3,92.25,92.3,9
20100201|2009-05-12 13:00,12,92.3,92.4,92.3,92.35,32
20100201|2009-05-12 13:30,12,92.35,92.35,92.35,92.35,5
20100201|2009-05-12 14:30,12,92.35,92.35,92.35,92.35,4
20100201|2009-05-12 23:00,13,92.4,92.4,92.4,92.4,2
20100201|2009-05-13 08:00,13,92.3,92.3,92.3,92.3,1
20100201|2009-05-13 09:30,13,91.925,92.05,91.825,92.05,31
20100201|2009-05-13 10:00,13,92,92.15,92,92.15,36
20100201|2009-05-13 10:30,13,92.1,92.1,92,92,6
20100201|2009-05-13 11:00,13,92.125,92.2,92.1,92.1,15
20100201|2009-05-13 11:30,13,92.2,92.2,92.05,92.05,17
20100201|2009-05-13 12:00,13,92,92,91.75,91.8,8
20100201|2009-05-13 12:30,13,91.75,91.925,91.75,91.925,17
20100201|2009-05-14 08:30,14,91.975,92,91.8,91.8,31
20100201|2009-05-14 09:00,14,92,92.25,92,92.25,54
20100201|2009-05-14 09:30,14,92.025,92.15,91.875,92.15,32
20100201|2009-05-14 10:00,14,92.15,92.15,92.15,92.15,12
20100201|2009-05-14 11:00,14,92.25,92.3,92.25,92.3,6
20100201|2009-05-14 11:30,14,91.925,91.925,91.925,91.925,2
20100201|2009-05-14 12:00,14,92.15,92.15,92.15,92.15,3
20100201|2009-05-14 12:30,14,92.025,92.025,92.025,92.025,2
20100201|2009-05-14 13:00,14,92.05,92.15,92.05,92.15,2
20100201|2009-05-15 07:30,15,92.1,92.1,92.1,92.1,8
20100201|2009-05-15 08:30,15,92.2,92.2,92.2,92.2,5
20100201|2009-05-15 09:30,15,92.125,92.175,92.075,92.1,17
20100201|2009-05-15 10:00,15,92.05,92.125,91.875,91.875,44
20100201|2009-05-15 10:30,15,91.8,91.8,91.8,91.8,10
20100201|2009-05-15 11:00,15,91.725,91.725,91.375,91.5,12
20100201|2009-05-15 12:30,15,91.75,91.75,91.625,91.625,6
20100201|2009-05-18 09:00,18,91.825,91.825,91.625,91.625,12
20100201|2009-05-18 09:30,18,91.75,91.925,91.7,91.925,15
20100201|2009-05-18 10:00,18,91.975,91.975,91.975,91.975,3
20100201|2009-05-18 10:30,18,92.05,92.075,92.05,92.075,3
20100201|2009-05-18 11:30,18,92.15,92.175,92.1,92.1,7
20100201|2009-05-18 12:00,18,92.15,92.15,92.05,92.05,10
20100201|2009-05-18 12:30,18,92.1,92.1,92.1,92.1,6
20100201|2009-05-18 13:00,18,92.15,92.15,92.1,92.1,11
20100201|2009-05-18 13:30,18,92.175,92.175,92.175,92.175,1
20100201|2009-05-19 08:30,19,92.2,92.2,92.2,92.2,20
20100201|2009-05-19 09:30,19,92.175,92.3,92.175,92.225,9
20100201|2009-05-19 10:00,19,92.25,92.35,92.25,92.25,7
20100201|2009-05-19 10:30,19,92.4,92.4,92.175,92.175,39
20100201|2009-05-19 11:30,19,92.2,92.35,92.125,92.2,36
20100201|2009-05-19 12:00,19,92.35,92.35,91.925,92.15,22
20100201|2009-05-19 12:30,19,92.2,92.35,92.15,92.35,13
20100201|2009-05-19 13:00,19,92.2,92.2,92.175,92.175,5
20100201|2009-05-19 13:30,19,92.2,92.2,92.2,92.2,10
20100201|2009-05-19 17:00,20,92.2,92.2,92.2,92.2,2
20100201|2009-05-20 08:00,20,92.4,92.4,92.4,92.4,1
20100201|2009-05-20 08:30,20,92.4,92.6,92.4,92.55,10
20100201|2009-05-20 09:00,20,92.55,92.55,92.4,92.4,15
20100201|2009-05-20 09:30,20,92.3,92.35,92.275,92.275,17
20100201|2009-05-20 10:00,20,92.25,92.25,92.2,92.2,10
20100201|2009-05-20 10:30,20,92.175,92.2,91.95,91.975,24
20100201|2009-05-20 11:00,20,92,92.15,92,92,27
20100201|2009-05-20 11:30,20,92.025,92.05,92.025,92.025,6
20100201|2009-05-20 12:00,20,92.025,92.15,91.85,92.15,41
20100201|2009-05-20 12:30,20,92.225,92.525,92.225,92.525,21
20100201|2009-05-20 13:00,20,92.375,92.375,92.35,92.35,8
20100201|2009-05-21 07:30,21,92,92,91.875,92,5
20100201|2009-05-21 08:30,21,92,92,92,92,4
20100201|2009-05-21 09:00,21,91.9,92.05,91.8,92.05,52
20100201|2009-05-21 09:30,21,92.05,92.05,91.975,91.975,3
20100201|2009-05-21 10:00,21,92,92,91.95,91.95,2
20100201|2009-05-21 11:30,21,92.075,92.15,92,92.15,7
20100201|2009-05-21 12:00,21,92.175,92.5,92.175,92.475,22
20100201|2009-05-21 12:30,21,92.5,92.55,92.4,92.4,29
20100201|2009-05-21 13:30,21,92.5,92.5,92.5,92.5,4
20100201|2009-05-21 19:00,22,92.7,92.75,92.7,92.75,21
20100201|2009-05-22 07:00,22,92.8,92.9,92.8,92.9,11
20100201|2009-05-22 08:00,22,92.8,92.8,92.8,92.8,32
20100201|2009-05-22 08:30,22,92.9,92.9,92.9,92.9,1
20100201|2009-05-22 09:00,22,92.5,92.8,92.5,92.8,13
20100201|2009-05-22 09:30,22,92.825,93,92.825,93,19
20100201|2009-05-22 10:00,22,93.1,93.15,93.1,93.15,6
20100201|2009-05-22 10:30,22,93.125,93.15,93.125,93.15,20
20100201|2009-05-22 11:00,22,93.05,93.05,93.05,93.05,1
20100201|2009-05-22 12:00,22,92.75,92.95,92.75,92.8,16
20100201|2009-05-22 12:30,22,92.825,92.825,92.75,92.75,3
20100201|2009-05-26 07:00,26,92.75,92.75,92.675,92.675,3
20100201|2009-05-26 09:00,26,92.825,93,92.75,92.75,5
20100201|2009-05-26 09:30,26,92.675,92.9,92.525,92.9,22
20100201|2009-05-26 10:00,26,92.95,93,92.95,93,4
20100201|2009-05-26 10:30,26,92.925,93.225,92.925,93.225,8
20100201|2009-05-26 11:00,26,93.25,93.3,93.25,93.3,9
20100201|2009-05-26 11:30,26,93.275,93.3,93.05,93.125,9
20100201|2009-05-26 12:00,26,93.25,93.3,93.1,93.1,16
20100201|2009-05-26 12:30,26,93.25,93.25,93.025,93.025,8
20100201|2009-05-26 13:00,26,93.375,93.375,93.375,93.375,10
20100201|2009-05-27 06:00,27,93.4,93.4,93.4,93.4,1
20100201|2009-05-27 08:30,27,93.4,93.5,93.4,93.5,22
20100201|2009-05-27 09:00,27,93.3,93.3,93,93.025,23
20100201|2009-05-27 09:30,27,93.1,93.175,93.075,93.175,14
20100201|2009-05-27 10:00,27,93.25,93.3,93.2,93.3,12
20100201|2009-05-27 10:30,27,93.3,93.3,93.3,93.3,2
20100201|2009-05-27 11:00,27,93.25,93.25,93.25,93.25,10
20100201|2009-05-27 12:00,27,93.25,93.25,93.25,93.25,1
20100201|2009-05-27 12:30,27,93.2,93.2,93.2,93.2,1
20100201|2009-05-27 13:00,27,93,93,92.975,92.975,4
20100201|2009-05-27 17:00,28,92.975,92.975,92.975,92.975,10
20100201|2009-05-28 08:30,28,93.15,93.15,93.15,93.15,7
20100201|2009-05-28 09:30,28,92.8,92.8,92.725,92.725,7
20100201|2009-05-28 10:00,28,92.9,92.9,92.9,92.9,1
20100201|2009-05-28 10:30,28,92.9,92.9,92.875,92.9,15
20100201|2009-05-28 11:00,28,92.85,92.85,92.5,92.5,74
20100201|2009-05-28 11:30,28,92.5,92.5,92.4,92.4,11
20100201|2009-05-28 12:00,28,92.325,92.45,92.325,92.45,4
20100201|2009-05-28 12:30,28,92.625,92.7,92.625,92.7,19
20100201|2009-05-28 14:30,28,92.5,92.5,92.5,92.5,1
20100201|2009-05-28 18:30,29,92.475,92.475,92.35,92.35,2
20100201|2009-05-28 19:00,29,92.325,92.325,92.325,92.325,1
20100201|2009-05-29 06:30,29,92.5,92.5,92.5,92.5,1
20100201|2009-05-29 08:00,29,92.5,92.5,92.5,92.5,10
20100201|2009-05-29 09:00,29,92.45,92.45,92.4,92.4,4
20100201|2009-05-29 09:30,29,92.4,92.4,92.4,92.4,3
20100201|2009-05-29 10:00,29,92.325,92.325,92.15,92.15,6
20100201|2009-05-29 10:30,29,92,92.15,92,92.15,6
20100201|2009-05-29 11:00,29,92,92.05,91.95,92.05,16
20100201|2009-05-29 12:00,29,92.075,92.1,92.05,92.1,27
20100201|2009-05-29 12:30,29,92.15,92.175,92.15,92.175,23
20100201|2009-05-29 13:00,29,91.9,91.9,91.85,91.85,11
20100201|2009-06-01 09:00,1,92,92.3,91.85,92.25,25
20100201|2009-06-01 09:30,1,92.375,92.375,92.225,92.3,7
20100201|2009-06-01 10:00,1,92.25,92.275,92.25,92.25,22
20100201|2009-06-01 10:30,1,92.275,92.275,92.2,92.25,42
20100201|2009-06-01 11:00,1,92.25,92.25,91.925,91.925,22
20100201|2009-06-01 11:30,1,91.85,91.95,91.8,91.95,14
20100201|2009-06-01 12:00,1,91.9,91.925,91.9,91.9,16
20100201|2009-06-01 12:30,1,91.85,91.85,91.525,91.6,28
20100201|2009-06-01 13:00,1,91.6,91.6,91.6,91.6,4
20100201|2009-06-02 09:00,2,91.675,91.675,91.6,91.6,15
20100201|2009-06-02 09:30,2,91.5,91.525,91.05,91.05,28
20100201|2009-06-02 10:00,2,91.125,91.125,90.7,90.7,14
20100201|2009-06-02 10:30,2,90.675,90.675,90.625,90.625,8
20100201|2009-06-02 11:00,2,90.925,90.975,90.925,90.975,5
20100201|2009-06-02 12:00,2,90.9,90.9,90.575,90.575,11
20100201|2009-06-02 12:30,2,90.425,90.425,89.85,89.85,34
20100201|2009-06-02 13:00,2,90,90,89.95,90,10
20100201|2009-06-02 13:30,2,89.975,89.975,89.975,89.975,9
20100201|2009-06-02 14:00,2,90.1,90.1,90.1,90.1,1
20100201|2009-06-02 14:30,2,90.1,90.1,90.1,90.1,4
20100201|2009-06-02 17:00,3,90.1,90.1,90.1,90.1,1
20100201|2009-06-02 18:00,3,90.1,90.1,90.1,90.1,7
20100201|2009-06-03 04:00,3,90.1,90.1,90.1,90.1,2
20100201|2009-06-03 04:30,3,90.1,90.1,90.1,90.1,1
20100201|2009-06-03 08:00,3,89.75,89.75,89.75,89.75,1
20100201|2009-06-03 09:00,3,90,90,90,90,3
20100201|2009-06-03 09:30,3,89.9,89.9,89.9,89.9,8
20100201|2009-06-03 10:00,3,90.15,90.15,89.95,90,19
20100201|2009-06-03 10:30,3,89.925,89.925,89.8,89.85,37
20100201|2009-06-03 11:00,3,89.85,89.95,89.85,89.85,15
20100201|2009-06-03 11:30,3,89.85,89.9,89.7,89.7,30
20100201|2009-06-03 12:00,3,89.675,89.75,89.65,89.65,24
20100201|2009-06-03 12:30,3,89.675,89.775,89.675,89.725,18
20100201|2009-06-03 13:00,3,89.85,90,89.675,89.9,27
20100201|2009-06-03 13:30,3,90.05,90.05,90.05,90.05,10
20100201|2009-06-03 18:30,4,90,90,90,90,1
20100201|2009-06-03 20:30,4,90.1,90.175,90.1,90.175,9
20100201|2009-06-03 22:00,4,90.15,90.15,90.15,90.15,3
20100201|2009-06-03 22:30,4,89.9,89.9,89.9,89.9,1
20100201|2009-06-04 07:00,4,90.2,90.2,90.2,90.2,3
20100201|2009-06-04 08:30,4,89.9,89.9,89.9,89.9,1
20100201|2009-06-04 09:00,4,90,90.15,89.95,90.15,19
20100201|2009-06-04 09:30,4,90,90,89.85,90,13
20100201|2009-06-04 10:00,4,90.025,90.05,89.95,90,19
20100201|2009-06-04 10:30,4,89.975,90,89.875,90,6
20100201|2009-06-04 11:00,4,90,90,89.975,90,4
20100201|2009-06-04 12:00,4,89.8,90.1,89.8,90.1,118
20100201|2009-06-04 12:30,4,90.15,90.3,90.1,90.3,9
20100201|2009-06-04 13:00,4,90.35,90.35,90.3,90.3,23
20100201|2009-06-04 15:30,4,90.25,90.25,90.2,90.2,11
20100201|2009-06-05 08:00,5,90.5,90.5,90.5,90.5,12
20100201|2009-06-05 08:30,5,90.475,90.6,90.475,90.6,26
20100201|2009-06-05 09:00,5,90.275,90.275,90.2,90.2,6
20100201|2009-06-05 09:30,5,90.15,90.575,90.15,90.525,29
20100201|2009-06-05 10:00,5,90.6,90.8,90.6,90.75,18
20100201|2009-06-05 10:30,5,90.7,90.7,90.6,90.6,3
20100201|2009-06-05 11:00,5,90.3,90.55,90.3,90.3,11
20100201|2009-06-05 12:00,5,90.475,90.525,90.475,90.525,11
20100201|2009-06-05 12:30,5,90.475,90.775,90.475,90.75,28
20100201|2009-06-05 13:00,5,90.8,90.8,90.75,90.75,14
20100201|2009-06-05 13:30,5,90.7,90.7,90.7,90.7,2
20100201|2009-06-08 09:00,8,90.7,90.7,90.7,90.7,1
20100201|2009-06-08 09:30,8,90.55,90.7,90.5,90.5,11
20100201|2009-06-08 10:00,8,90.45,90.525,90.325,90.4,23
20100201|2009-06-08 10:30,8,90.45,90.45,90.125,90.3,17
20100201|2009-06-08 11:00,8,90,90.025,90,90.025,3
20100201|2009-06-08 12:00,8,90.025,90.15,90,90.15,72
20100201|2009-06-08 12:30,8,90.2,90.425,90.15,90.425,148
20100201|2009-06-08 13:00,8,90.225,90.225,90.05,90.05,104
20100201|2009-06-08 13:30,8,90.05,90.1,90.05,90.05,41
20100201|2009-06-08 14:30,8,90.05,90.05,90.05,90.05,1
20100201|2009-06-09 08:00,9,90.5,90.5,90.5,90.5,1
20100201|2009-06-09 08:30,9,90.5,90.5,90.5,90.5,4
20100201|2009-06-09 09:00,9,90.35,90.725,90.35,90.425,144
20100201|2009-06-09 09:30,9,90.35,90.5,90.2,90.2,56
20100201|2009-06-09 10:00,9,90.3,90.65,90.3,90.4,31
20100201|2009-06-09 10:30,9,90.7,90.825,90.675,90.8,71
20100201|2009-06-09 11:00,9,90.8,90.85,90.75,90.85,94
20100201|2009-06-09 11:30,9,90.75,90.825,90.65,90.65,28
20100201|2009-06-09 12:00,9,90.55,90.75,90.525,90.75,23
20100201|2009-06-09 12:30,9,90.775,90.85,90.7,90.85,29
20100201|2009-06-09 13:00,9,90.85,90.85,90.8,90.8,5
20100201|2009-06-09 14:30,9,90.8,90.8,90.8,90.8,20
20100201|2009-06-10 07:00,10,91,91,91,91,1
20100201|2009-06-10 07:30,10,91,91,91,91,4
20100201|2009-06-10 08:00,10,91,91,91,91,18
20100201|2009-06-10 08:30,10,91.05,91.05,91,91,9
20100201|2009-06-10 09:30,10,90.65,90.725,90.5,90.525,68
20100201|2009-06-10 10:00,10,90.525,90.6,90.4,90.55,33
20100201|2009-06-10 10:30,10,90.5,90.6,90.5,90.6,9
20100201|2009-06-10 11:00,10,90.4,90.6,90.4,90.6,24
20100201|2009-06-10 11:30,10,90.6,90.7,90.6,90.65,46
20100201|2009-06-10 12:00,10,90.55,90.55,90.35,90.35,26
20100201|2009-06-10 12:30,10,90.3,90.375,90.025,90.375,35
20100201|2009-06-10 13:00,10,90.35,90.425,90.225,90.375,57
20100201|2009-06-10 13:30,10,90.375,90.375,90.375,90.375,1
20100201|2009-06-10 15:00,10,90.275,90.275,90.275,90.275,1
20100201|2009-06-11 07:30,11,90.4,90.4,90.4,90.4,1
20100201|2009-06-11 08:00,11,90.275,90.3,90.275,90.3,2
20100201|2009-06-11 08:30,11,90.275,90.525,90.275,90.525,11
20100201|2009-06-11 09:00,11,90.65,91,90.65,91,20
20100201|2009-06-11 09:30,11,90.5,90.65,90.5,90.525,23
20100201|2009-06-11 10:00,11,90.55,90.6,90.375,90.6,22
20100201|2009-06-11 10:30,11,90.625,90.675,90.55,90.55,29
20100201|2009-06-11 11:00,11,90.55,90.725,90.55,90.55,13
20100201|2009-06-11 11:30,11,90.75,90.875,90.75,90.8,6
20100201|2009-06-11 12:00,11,90.9,91,90.85,90.85,26
20100201|2009-06-11 12:30,11,90.675,90.95,90.525,90.95,48
20100201|2009-06-11 13:00,11,90.675,90.675,90.6,90.6,6
20100201|2009-06-11 14:00,11,90.6,90.6,90.6,90.6,4
20100201|2009-06-12 08:00,12,90.625,90.65,90.625,90.65,5
20100201|2009-06-12 08:30,12,90.75,90.75,90.75,90.75,1
20100201|2009-06-12 09:00,12,90.525,90.625,90.45,90.55,42
20100201|2009-06-12 09:30,12,90.375,90.6,90.3,90.6,19
20100201|2009-06-12 10:00,12,90.85,90.9,90.7,90.7,15
20100201|2009-06-12 10:30,12,90.9,90.9,90.65,90.65,24
20100201|2009-06-12 11:00,12,90.625,90.725,90.4,90.55,23
20100201|2009-06-12 11:30,12,90.5,90.5,90.375,90.375,6
20100201|2009-06-12 12:00,12,90.375,90.375,90.275,90.275,30
20100201|2009-06-12 12:30,12,90.375,90.4,90.35,90.4,24
20100201|2009-06-12 13:00,12,90.4,90.6,90.4,90.6,31
20100201|2009-06-15 09:00,15,90,90,89.55,89.55,46
20100201|2009-06-15 09:30,15,89.5,89.65,89.325,89.65,35
20100201|2009-06-15 10:00,15,89.4,89.45,89.4,89.45,6
20100201|2009-06-15 10:30,15,89.45,89.5,89.425,89.45,6
20100201|2009-06-15 11:00,15,89.425,89.425,89.25,89.25,13
20100201|2009-06-15 11:30,15,89.375,89.4,89.3,89.3,28
20100201|2009-06-15 12:00,15,89.375,89.375,89.3,89.375,107
20100201|2009-06-15 12:30,15,89.35,89.35,89.275,89.275,10
20100201|2009-06-15 13:00,15,89.225,89.225,89.15,89.15,13
20100201|2009-06-15 13:30,15,89.175,89.2,89.15,89.2,15
20100201|2009-06-16 08:00,16,89.45,89.475,89.45,89.475,12
20100201|2009-06-16 08:30,16,89.45,89.45,89.375,89.375,3
20100201|2009-06-16 09:00,16,89.5,89.5,89.35,89.5,19
20100201|2009-06-16 09:30,16,89.55,89.55,89.4,89.4,6
20100201|2009-06-16 10:00,16,89.5,89.55,89.45,89.45,13
20100201|2009-06-16 10:30,16,89.275,89.275,89.275,89.275,2
20100201|2009-06-16 11:00,16,89.325,89.35,89.2,89.2,14
20100201|2009-06-16 11:30,16,89.2,89.2,88.925,88.925,22
20100201|2009-06-16 12:00,16,88.9,88.9,88.9,88.9,2
20100201|2009-06-16 12:30,16,88.8,88.8,88.65,88.75,19
20100201|2009-06-16 13:00,16,88.65,88.8,88.575,88.8,10
20100201|2009-06-16 15:30,16,88.625,88.625,88.625,88.625,1
20100201|2009-06-16 22:30,17,88.825,88.825,88.825,88.825,1
20100201|2009-06-17 05:30,17,88.775,88.775,88.65,88.65,5
20100201|2009-06-17 07:00,17,88.65,88.65,88.65,88.65,4
20100201|2009-06-17 08:00,17,88.6,88.6,88.6,88.6,10
20100201|2009-06-17 08:30,17,88.7,88.775,88.6,88.7,4
20100201|2009-06-17 09:00,17,89,89,89,89,11
20100201|2009-06-17 09:30,17,88.925,88.925,88.825,88.925,15
20100201|2009-06-17 10:00,17,89,89,89,89,2
20100201|2009-06-17 10:30,17,89,89,89,89,3
20100201|2009-06-17 11:30,17,89.1,89.125,89,89,7
20100201|2009-06-17 12:00,17,89.075,89.2,89.025,89.125,14
20100201|2009-06-17 12:30,17,89.25,89.5,89.25,89.325,10
20100201|2009-06-17 13:00,17,89.475,89.475,89.475,89.475,1
20100201|2009-06-17 14:00,17,89.4,89.625,89.4,89.625,27
20100201|2009-06-17 15:30,17,89.4,89.4,89.4,89.4,4
20100201|2009-06-17 17:00,18,89.35,89.35,89.35,89.35,3
20100201|2009-06-17 19:00,18,89.3,89.375,89.3,89.375,7
20100201|2009-06-17 21:00,18,89.3,89.3,89.3,89.3,5
20100201|2009-06-17 23:30,18,89.425,89.425,89.425,89.425,2
20100201|2009-06-18 00:00,18,89.35,89.35,89.35,89.35,1
20100201|2009-06-18 05:30,18,89.3,89.3,89.3,89.3,1
20100201|2009-06-18 08:00,18,89.35,89.35,89.225,89.225,6
20100201|2009-06-18 08:30,18,89.35,89.35,89.35,89.35,1
20100201|2009-06-18 09:00,18,89.425,89.7,89.25,89.6,22
20100201|2009-06-18 09:30,18,89.5,89.5,89.175,89.25,14
20100201|2009-06-18 10:00,18,89.15,89.15,89.1,89.1,20
20100201|2009-06-18 10:30,18,89.4,89.6,89.4,89.5,23
20100201|2009-06-18 11:00,18,89.6,89.65,89.5,89.625,36
20100201|2009-06-18 11:30,18,89.625,89.675,89.575,89.575,13
20100201|2009-06-18 12:00,18,89.575,89.6,89.575,89.6,4
20100201|2009-06-18 12:30,18,89.7,89.925,89.7,89.875,22
20100201|2009-06-18 13:00,18,89.825,89.825,89.725,89.725,7
20100201|2009-06-18 13:30,18,89.8,89.9,89.8,89.85,31
20100201|2009-06-18 14:30,18,89.9,90,89.9,90,4
20100201|2009-06-18 18:30,19,89.8,89.8,89.8,89.8,8
20100201|2009-06-19 07:30,19,90,90,90,90,7
20100201|2009-06-19 08:00,19,90,90.05,90,90.05,7
20100201|2009-06-19 08:30,19,89.9,89.9,89.75,89.75,22
20100201|2009-06-19 09:00,19,90.025,90.025,90,90.025,7
20100201|2009-06-19 09:30,19,90.1,90.125,89.875,90.125,11
20100201|2009-06-19 10:00,19,90.15,90.275,90.15,90.2,14
20100201|2009-06-19 10:30,19,90.25,90.25,90.1,90.1,10
20100201|2009-06-19 11:00,19,90.325,90.325,90.025,90.025,8
20100201|2009-06-19 11:30,19,90,90,90,90,1
20100201|2009-06-19 12:00,19,90.075,90.125,89.975,89.975,23
20100201|2009-06-19 12:30,19,90.025,90.15,90.025,90.15,27
20100201|2009-06-19 13:00,19,90.15,90.2,90.15,90.15,25
20100201|2009-06-19 13:30,19,90.15,90.15,90.15,90.15,11
20100201|2009-06-22 09:00,22,90.4,90.425,90.1,90.1,27
20100201|2009-06-22 09:30,22,90.025,90.05,89.5,89.675,45
20100201|2009-06-22 10:00,22,89.55,89.875,89.35,89.725,20
20100201|2009-06-22 10:30,22,89.7,89.725,89.525,89.525,20
20100201|2009-06-22 11:00,22,89.7,89.7,89.6,89.6,4
20100201|2009-06-22 11:30,22,89.7,89.7,89.7,89.7,11
20100201|2009-06-22 12:00,22,89.65,89.75,89.65,89.7,74
20100201|2009-06-22 12:30,22,89.75,89.85,89.7,89.825,46
20100201|2009-06-22 13:00,22,89.75,89.9,89.5,89.5,64
20100201|2009-06-22 13:30,22,89.65,89.65,89.65,89.65,9
20100201|2009-06-22 14:00,22,89.65,89.65,89.65,89.65,1
20100201|2009-06-22 14:30,22,89.65,89.65,89.65,89.65,4
20100201|2009-06-22 15:30,22,89.5,89.5,89.5,89.5,4
20100201|2009-06-23 07:00,23,89.85,89.85,89.85,89.85,5
20100201|2009-06-23 08:00,23,89.825,89.825,89.825,89.825,9
20100201|2009-06-23 08:30,23,89.9,89.9,89.675,89.9,44
20100201|2009-06-23 09:00,23,89.95,89.975,89.65,89.75,35
20100201|2009-06-23 09:30,23,89.775,89.8,89.675,89.725,118
20100201|2009-06-23 10:00,23,89.725,89.825,89.625,89.75,61
20100201|2009-06-23 10:30,23,89.85,89.925,89.775,89.8,35
20100201|2009-06-23 11:00,23,89.875,90.025,89.825,89.875,40
20100201|2009-06-23 11:30,23,89.85,90.05,89.85,90.025,23
20100201|2009-06-23 12:00,23,90.1,90.1,90.1,90.1,2
20100201|2009-06-23 12:30,23,90.05,90.15,90.05,90.1,27
20100201|2009-06-23 13:00,23,90.15,90.225,90,90.2,23
20100201|2009-06-23 15:00,23,90.05,90.05,90.05,90.05,1
20100201|2009-06-23 15:30,23,90,90,90,90,6
20100201|2009-06-23 21:30,24,89.775,89.775,89.775,89.775,4
20100201|2009-06-24 01:00,24,89.95,89.95,89.95,89.95,4
20100201|2009-06-24 08:00,24,90.05,90.05,90.05,90.05,11
20100201|2009-06-24 08:30,24,90.05,90.075,90.05,90.05,11
20100201|2009-06-24 09:00,24,90.025,90.025,89.675,89.85,55
20100201|2009-06-24 09:30,24,89.95,89.95,89.5,89.5,43
20100201|2009-06-24 10:00,24,89.675,89.675,89.5,89.575,17
20100201|2009-06-24 10:30,24,89.5,89.65,89.5,89.65,12
20100201|2009-06-24 11:00,24,89.5,89.55,89.5,89.5,84
20100201|2009-06-24 11:30,24,89.5,89.5,89.3,89.3,140
20100201|2009-06-24 12:00,24,89.15,89.275,89.125,89.25,20
20100201|2009-06-24 12:30,24,89.45,89.625,89.45,89.575,13
20100201|2009-06-24 13:00,24,89.525,89.6,89.5,89.6,7
20100201|2009-06-24 13:30,24,89.5,89.5,89.5,89.5,3
20100201|2009-06-24 15:30,24,89.5,89.5,89.5,89.5,3
20100201|2009-06-24 21:00,25,89.5,89.5,89.5,89.5,2
20100201|2009-06-24 22:30,25,89.4,89.4,89.4,89.4,1
20100201|2009-06-24 23:00,25,89.5,89.5,89.5,89.5,1
20100201|2009-06-25 07:30,25,89.4,89.4,89.4,89.4,4
20100201|2009-06-25 08:00,25,89.4,89.4,89.4,89.4,3
20100201|2009-06-25 08:30,25,89.5,89.5,89.5,89.5,1
20100201|2009-06-25 09:00,25,89.525,89.675,89.45,89.45,25
20100201|2009-06-25 09:30,25,89.375,89.375,89.2,89.2,16
20100201|2009-06-25 10:00,25,89.3,89.325,89.25,89.25,6
20100201|2009-06-25 10:30,25,89.4,89.425,89.3,89.425,20
20100201|2009-06-25 11:00,25,89.425,89.425,89.325,89.425,13
20100201|2009-06-25 12:00,25,89.3,89.45,89.3,89.45,36
20100201|2009-06-25 12:30,25,89.325,89.35,89.275,89.35,28
20100201|2009-06-25 13:00,25,89.4,89.4,89.4,89.4,2
20100201|2009-06-26 07:30,26,89.4,89.4,89.4,89.4,6
20100201|2009-06-26 08:30,26,89.375,89.475,89.35,89.35,6
20100201|2009-06-26 09:00,26,89.325,89.425,89.25,89.25,4
20100201|2009-06-26 09:30,26,89.325,89.35,89.1,89.1,23
20100201|2009-06-26 10:00,26,89.05,89.075,88.925,88.925,22
20100201|2009-06-26 10:30,26,88.875,88.925,88.875,88.925,17
20100201|2009-06-26 11:00,26,88.925,89.075,88.9,88.9,8
20100201|2009-06-26 11:30,26,89.1,89.1,89.075,89.075,3
20100201|2009-06-26 12:00,26,89.1,89.1,88.925,88.95,18
20100201|2009-06-26 12:30,26,88.925,89.05,88.75,88.9,96
20100201|2009-06-26 13:00,26,88.875,89.1,88.8,88.85,40
20100201|2009-06-29 09:00,29,89,89.15,88.825,88.925,23
20100201|2009-06-29 09:30,29,88.9,88.925,88.875,88.9,28
20100201|2009-06-29 10:00,29,88.85,89.05,88.8,88.9,29
20100201|2009-06-29 10:30,29,88.9,88.95,88.775,88.95,20
20100201|2009-06-29 11:00,29,88.95,89.3,88.9,89.3,26
20100201|2009-06-29 11:30,29,89.2,89.975,89.125,89.7,52
20100201|2009-06-29 12:00,29,89.85,90,89.8,89.9,17
20100201|2009-06-29 12:30,29,90,90.325,89.9,90.2,53
20100201|2009-06-29 13:00,29,90.2,90.35,90.15,90.3,15
20100201|2009-06-29 13:30,29,90.2,90.2,90.2,90.2,4
20100201|2009-06-29 14:00,29,90.2,90.2,90.2,90.2,15
20100201|2009-06-29 14:30,29,90.2,90.2,90.2,90.2,19
20100201|2009-06-29 15:00,29,90.2,90.2,90.2,90.2,1
20100201|2009-06-29 15:30,29,90.2,90.2,90.2,90.2,17
20100201|2009-06-29 17:00,30,90.2,90.2,90.2,90.2,2
20100201|2009-06-29 18:00,30,90.4,90.4,90.4,90.4,1
20100201|2009-06-30 06:30,30,90.2,90.2,90.2,90.2,4
20100201|2009-06-30 07:30,30,90.4,90.4,89.875,89.875,37
20100201|2009-06-30 08:30,30,89.95,90.025,89.8,90,23
20100201|2009-06-30 09:00,30,89.775,89.85,89.475,89.525,73
20100201|2009-06-30 09:30,30,89.325,89.6,89.325,89.45,17
20100201|2009-06-30 10:00,30,89.5,89.5,89.375,89.375,22
20100201|2009-06-30 10:30,30,89.4,89.4,89.05,89.175,71
20100201|2009-06-30 11:00,30,89.125,89.25,89,89.1,102
20100201|2009-06-30 11:30,30,89.1,89.125,88.95,89.1,37
20100201|2009-06-30 12:00,30,88.925,89,88.8,88.95,41
20100201|2009-06-30 12:30,30,88.975,89.225,88.9,89.225,61
20100201|2009-06-30 13:00,30,89.225,89.35,89.225,89.35,22
20100201|2009-06-30 13:30,30,89.35,89.35,89.3,89.3,4
20100201|2009-06-30 14:30,30,89.4,89.4,89.4,89.4,1
20100201|2009-06-30 15:00,30,89.375,89.375,89.375,89.375,1
20100201|2009-06-30 18:30,1,89.275,89.275,89.275,89.275,1
20100201|2009-07-01 04:00,1,89.275,89.275,89.275,89.275,1
20100201|2009-07-01 07:00,1,89.475,89.475,89.475,89.475,5
20100201|2009-07-01 08:30,1,89.275,89.275,89.175,89.2,19
20100201|2009-07-01 09:00,1,89.225,89.45,89.125,89.375,60
20100201|2009-07-01 09:30,1,89.475,89.6,89.4,89.6,67
20100201|2009-07-01 10:00,1,89.6,89.675,89.525,89.6,33
20100201|2009-07-01 10:30,1,89.6,89.65,89.5,89.625,19
20100201|2009-07-01 11:00,1,89.55,89.6,89.55,89.575,11
20100201|2009-07-01 11:30,1,89.675,89.7,89.6,89.625,15
20100201|2009-07-01 12:00,1,89.625,89.65,89.5,89.65,21
20100201|2009-07-01 12:30,1,89.675,89.9,89.675,89.9,78
20100201|2009-07-01 13:00,1,89.8,89.85,89.8,89.85,20
20100201|2009-07-01 15:30,1,89.9,89.9,89.9,89.9,4
20100201|2009-07-01 17:00,2,89.65,89.65,89.65,89.65,2
20100201|2009-07-02 07:30,2,89.65,89.7,89.65,89.7,10
20100201|2009-07-02 08:00,2,89.3,89.3,89.3,89.3,2
20100201|2009-07-02 08:30,2,89.3,89.425,89.2,89.2,8
20100201|2009-07-02 09:00,2,89.2,89.3,89.1,89.15,25
20100201|2009-07-02 09:30,2,89.2,89.4,89.15,89.3,49
20100201|2009-07-02 10:00,2,89.3,89.35,89.25,89.25,15
20100201|2009-07-02 10:30,2,89.25,89.275,89.1,89.25,63
20100201|2009-07-02 11:00,2,89.3,89.425,89.3,89.425,19
20100201|2009-07-02 11:30,2,89.375,89.5,89.325,89.475,6
20100201|2009-07-02 12:00,2,89.475,89.525,89.3,89.425,21
20100201|2009-07-02 12:30,2,89.55,89.9,89.5,89.9,36
20100201|2009-07-02 13:00,2,89.85,90.175,89.85,90.05,154
20100201|2009-07-02 13:30,2,90.05,90.175,90,90.025,28
20100201|2009-07-02 14:30,2,90.15,90.175,90.15,90.175,3
20100201|2009-07-02 15:30,2,90.125,90.125,90.125,90.125,1
20100201|2009-07-06 09:00,6,89.6,89.8,89.3,89.6,47
20100201|2009-07-06 09:30,6,89.525,89.6,89.4,89.6,14
20100201|2009-07-06 10:00,6,89.7,89.75,89.625,89.75,70
20100201|2009-07-06 10:30,6,89.75,89.75,89.625,89.7,16
20100201|2009-07-06 11:00,6,89.75,89.9,89.75,89.9,13
20100201|2009-07-06 11:30,6,89.9,89.975,89.8,89.8,40
20100201|2009-07-06 12:00,6,89.7,89.75,89.7,89.725,14
20100201|2009-07-06 12:30,6,89.75,90.025,89.75,90,130
20100201|2009-07-06 13:00,6,90.025,90.1,89.95,90.05,41
20100201|2009-07-06 13:30,6,89.975,89.975,89.975,89.975,10
20100201|2009-07-06 15:00,6,89.825,89.825,89.825,89.825,2
20100201|2009-07-06 15:30,6,89.875,89.95,89.875,89.95,11
20100201|2009-07-06 19:00,7,89.8,89.8,89.8,89.8,3
20100201|2009-07-06 22:00,7,89.75,89.75,89.75,89.75,10
20100201|2009-07-07 03:30,7,89.8,89.8,89.8,89.8,1
20100201|2009-07-07 04:30,7,89.8,89.8,89.8,89.8,4
20100201|2009-07-07 05:30,7,89.8,89.8,89.8,89.8,6
20100201|2009-07-07 07:30,7,89.8,89.8,89.8,89.8,5
20100201|2009-07-07 08:30,7,89.75,89.75,89.7,89.7,25
20100201|2009-07-07 09:00,7,89.55,89.825,89.4,89.825,113
20100201|2009-07-07 09:30,7,89.825,89.875,89.7,89.775,33
20100201|2009-07-07 10:00,7,89.8,89.85,89.8,89.85,46
20100201|2009-07-07 10:30,7,89.725,89.75,89.5,89.625,53
20100201|2009-07-07 11:00,7,89.625,89.7,89.4,89.45,43
20100201|2009-07-07 11:30,7,89.45,89.525,89.25,89.4,52
20100201|2009-07-07 12:00,7,89.45,89.575,89.425,89.575,17
20100201|2009-07-07 12:30,7,89.55,89.6,89.35,89.6,24
20100201|2009-07-07 13:00,7,89.525,89.6,89.3,89.35,35
20100201|2009-07-07 13:30,7,89.3,89.35,89.3,89.3,38
20100201|2009-07-07 14:00,7,89.3,89.3,89.175,89.175,54
20100201|2009-07-07 14:30,7,89.15,89.15,89.15,89.15,5
20100201|2009-07-07 18:30,8,89.075,89.075,89.075,89.075,3
20100201|2009-07-08 06:30,8,89,89,89,89,1
20100201|2009-07-08 07:00,8,89,89,89,89,1
20100201|2009-07-08 08:00,8,89.1,89.1,89.1,89.1,6
20100201|2009-07-08 08:30,8,89.025,89.1,89,89,30
20100201|2009-07-08 09:00,8,88.925,89.15,88.7,88.7,148
20100201|2009-07-08 09:30,8,88.6,88.7,88.475,88.6,168
20100201|2009-07-08 10:00,8,88.625,88.7,88.525,88.525,68
20100201|2009-07-08 10:30,8,88.5,88.6,88.35,88.4,48
20100201|2009-07-08 11:00,8,88.4,88.5,88.15,88.25,68
20100201|2009-07-08 11:30,8,88.25,88.4,88.15,88.4,82
20100201|2009-07-08 12:00,8,88.375,88.55,88.325,88.35,165
20100201|2009-07-08 12:30,8,88.425,88.625,88.225,88.475,127
20100201|2009-07-08 13:00,8,88.4,88.5,88.325,88.325,81
20100201|2009-07-08 13:30,8,88.325,88.375,88.325,88.325,18
20100201|2009-07-08 14:30,8,88.35,88.35,88.35,88.35,1
20100201|2009-07-09 04:00,9,88.475,88.475,88.475,88.475,1
20100201|2009-07-09 06:30,9,88.45,88.45,88.45,88.45,8
20100201|2009-07-09 07:00,9,88.45,88.45,88.45,88.45,8
20100201|2009-07-09 07:30,9,88.45,88.475,88.4,88.45,10
20100201|2009-07-09 08:00,9,88.45,88.45,88.35,88.35,23
20100201|2009-07-09 08:30,9,88.35,88.45,88.35,88.45,23
20100201|2009-07-09 09:00,9,88.35,88.575,88.35,88.5,146
20100201|2009-07-09 09:30,9,88.45,88.55,88.4,88.45,162
20100201|2009-07-09 10:00,9,88.475,88.625,88.475,88.55,126
20100201|2009-07-09 10:30,9,88.7,88.775,88.475,88.475,85
20100201|2009-07-09 11:00,9,88.5,88.675,88.5,88.575,88
20100201|2009-07-09 11:30,9,88.55,88.8,88.525,88.675,146
20100201|2009-07-09 12:00,9,88.7,88.7,88.575,88.575,27
20100201|2009-07-09 12:30,9,88.625,88.7,88.525,88.7,24
20100201|2009-07-09 13:00,9,88.6,88.7,88.6,88.625,67
20100201|2009-07-09 14:00,9,88.625,88.625,88.625,88.625,25
20100201|2009-07-09 14:30,9,88.625,88.625,88.625,88.625,9
20100201|2009-07-09 15:30,9,88.625,88.625,88.625,88.625,10
20100201|2009-07-10 07:30,10,88.225,88.225,88.225,88.225,2
20100201|2009-07-10 08:30,10,88.3,88.5,88.3,88.5,10
20100201|2009-07-10 09:00,10,88.3,88.3,88.15,88.25,7
20100201|2009-07-10 09:30,10,88.25,88.25,88.05,88.25,22
20100201|2009-07-10 10:00,10,88.2,88.2,88.2,88.2,25
20100201|2009-07-10 10:30,10,88.2,88.35,88.2,88.35,35
20100201|2009-07-10 11:00,10,88.325,88.375,88.3,88.325,34
20100201|2009-07-10 11:30,10,88.35,88.35,88.275,88.275,11
20100201|2009-07-10 12:00,10,88.4,88.55,88.275,88.55,17
20100201|2009-07-10 12:30,10,88.6,88.6,88.525,88.6,32
20100201|2009-07-10 13:00,10,88.65,88.85,88.65,88.85,23
20100201|2009-07-13 09:00,13,88.5,89.5,88.5,89.5,94
20100201|2009-07-13 09:30,13,89.4,89.75,89.225,89.5,88
20100201|2009-07-13 10:00,13,89.625,89.85,89.625,89.8,127
20100201|2009-07-13 10:30,13,89.825,89.85,89.6,89.675,28
20100201|2009-07-13 11:00,13,89.6,89.725,89.6,89.675,61
20100201|2009-07-13 11:30,13,89.7,89.7,89.625,89.65,47
20100201|2009-07-13 12:00,13,89.625,89.725,89.625,89.725,60
20100201|2009-07-13 12:30,13,89.675,89.825,89.575,89.7,111
20100201|2009-07-13 13:00,13,89.75,89.75,89.75,89.75,1
20100201|2009-07-13 13:30,13,89.675,89.675,89.675,89.675,1
20100201|2009-07-13 14:30,13,89.675,89.675,89.65,89.65,11
20100201|2009-07-13 15:00,13,89.575,89.575,89.575,89.575,1
20100201|2009-07-13 17:30,14,89.7,89.7,89.7,89.7,1
20100201|2009-07-13 18:00,14,89.7,89.7,89.7,89.7,1
20100201|2009-07-13 18:30,14,89.75,89.75,89.75,89.75,3
20100201|2009-07-14 07:00,14,89.75,89.75,89.75,89.75,4
20100201|2009-07-14 07:30,14,89.75,89.75,89.75,89.75,3
20100201|2009-07-14 08:00,14,89.7,89.7,89.7,89.7,24
20100201|2009-07-14 08:30,14,89.7,89.7,89.7,89.7,3
20100201|2009-07-14 09:00,14,89.7,89.725,89.4,89.5,26
20100201|2009-07-14 09:30,14,89.575,89.575,89.35,89.35,26
20100201|2009-07-14 10:00,14,89.25,89.425,89.25,89.325,43
20100201|2009-07-14 10:30,14,89.275,89.35,89.175,89.3,18
20100201|2009-07-14 11:00,14,89.2,89.275,89.175,89.275,7
20100201|2009-07-14 11:30,14,89.25,89.3,89.175,89.275,22
20100201|2009-07-14 12:00,14,89.3,89.3,89.3,89.3,13
20100201|2009-07-14 12:30,14,89.3,89.35,89.175,89.325,85
20100201|2009-07-14 13:00,14,89.325,89.5,89.325,89.5,30
20100201|2009-07-14 13:30,14,89.5,89.5,89.5,89.5,4
20100201|2009-07-14 14:00,14,89.45,89.45,89.45,89.45,1
20100201|2009-07-14 14:30,14,89.5,89.5,89.5,89.5,2
20100201|2009-07-14 15:00,14,89.5,89.5,89.5,89.5,1
20100201|2009-07-14 15:30,14,89.35,89.35,89.275,89.275,6
20100201|2009-07-14 18:00,15,89.3,89.3,89.15,89.15,13
20100201|2009-07-15 05:30,15,89.4,89.4,89.4,89.4,3
20100201|2009-07-15 06:00,15,89.4,89.45,89.4,89.45,13
20100201|2009-07-15 08:00,15,89.45,89.45,89.375,89.375,28
20100201|2009-07-15 08:30,15,89.525,89.65,89.525,89.65,3
20100201|2009-07-15 09:00,15,89.7,89.75,89.65,89.7,23
20100201|2009-07-15 09:30,15,89.725,89.775,89.575,89.775,51
20100201|2009-07-15 10:00,15,89.775,89.775,89.35,89.35,45
20100201|2009-07-15 10:30,15,89.3,89.475,89.2,89.225,30
20100201|2009-07-15 11:00,15,89.2,89.25,89.1,89.1,16
20100201|2009-07-15 11:30,15,89.225,89.425,89.2,89.4,46
20100201|2009-07-15 12:00,15,89.4,89.475,89.35,89.35,16
20100201|2009-07-15 12:30,15,89.25,89.25,89,89.1,18
20100201|2009-07-15 13:00,15,89.2,89.275,88.975,89.05,83
20100201|2009-07-15 14:00,15,89.25,89.25,89.25,89.25,3
20100201|2009-07-15 14:30,15,89.175,89.175,89.15,89.15,8
20100201|2009-07-15 15:00,15,89.1,89.25,89,89,22
20100201|2009-07-15 19:30,16,89.05,89.05,89.05,89.05,2
20100201|2009-07-15 20:00,16,89.15,89.15,89.15,89.15,1
20100201|2009-07-15 21:30,16,89.15,89.15,89.15,89.15,25
20100201|2009-07-16 05:30,16,89.25,89.25,89.25,89.25,19
20100201|2009-07-16 07:00,16,89.475,89.475,89.475,89.475,1
20100201|2009-07-16 08:00,16,89.45,89.45,89.45,89.45,2
20100201|2009-07-16 08:30,16,89.375,89.5,89.375,89.4,15
20100201|2009-07-16 09:00,16,89.3,89.75,89.15,89.75,150
20100201|2009-07-16 09:30,16,89.65,89.775,89.525,89.525,38
20100201|2009-07-16 10:00,16,89.55,89.55,89.4,89.475,28
20100201|2009-07-16 10:30,16,89.4,89.475,89.35,89.375,37
20100201|2009-07-16 11:00,16,89.45,89.55,89.35,89.4,44
20100201|2009-07-16 11:30,16,89.425,89.45,89.075,89.175,11
20100201|2009-07-16 12:00,16,89.075,89.1,89.075,89.1,4
20100201|2009-07-16 12:30,16,89.1,89.425,89.05,89.275,54
20100201|2009-07-16 13:00,16,89.2,89.25,88.975,89.25,27
20100201|2009-07-16 15:00,16,89.1,89.1,89.075,89.075,11
20100201|2009-07-16 17:30,17,89.5,89.5,89.5,89.5,1
20100201|2009-07-17 07:30,17,89,89,89,89,10
20100201|2009-07-17 08:00,17,89,89,88.95,88.95,19
20100201|2009-07-17 08:30,17,89.075,89.25,89,89.25,51
20100201|2009-07-17 09:00,17,89.2,89.325,88.75,88.9,94
20100201|2009-07-17 09:30,17,89.025,89.125,88.925,89,36
20100201|2009-07-17 10:00,17,89,89.025,88.825,89.025,16
20100201|2009-07-17 10:30,17,89.15,89.3,89.1,89.3,29
20100201|2009-07-17 11:00,17,89.275,89.35,89.25,89.3,12
20100201|2009-07-17 11:30,17,89.3,89.375,89.3,89.3,31
20100201|2009-07-17 12:00,17,89.35,89.75,89.35,89.75,43
20100201|2009-07-17 12:30,17,89.55,89.85,89.425,89.85,135
20100201|2009-07-17 13:00,17,89.825,89.9,89.775,89.85,46
20100201|2009-07-17 13:30,17,89.85,89.85,89.775,89.85,14
20100201|2009-07-20 09:00,20,89.9,89.95,89.75,89.75,62
20100201|2009-07-20 09:30,20,89.75,89.8,89.6,89.65,75
20100201|2009-07-20 10:00,20,89.65,89.65,89.45,89.5,33
20100201|2009-07-20 10:30,20,89.45,89.6,89.375,89.4,20
20100201|2009-07-20 11:00,20,89.4,89.6,89.375,89.55,14
20100201|2009-07-20 11:30,20,89.6,89.8,89.6,89.725,9
20100201|2009-07-20 12:00,20,89.95,90,89.85,89.975,30
20100201|2009-07-20 12:30,20,89.95,90.05,89.9,89.9,201
20100201|2009-07-20 13:00,20,89.925,89.925,89.725,89.75,89
20100201|2009-07-20 13:30,20,89.725,89.725,89.7,89.7,3
20100201|2009-07-20 14:00,20,89.825,89.825,89.825,89.825,22
20100201|2009-07-20 14:30,20,89.8,89.8,89.8,89.8,3
20100201|2009-07-20 15:00,20,89.85,89.85,89.85,89.85,17
20100201|2009-07-20 19:30,21,89.85,89.85,89.85,89.85,1
20100201|2009-07-21 07:00,21,89.9,89.975,89.8,89.8,16
20100201|2009-07-21 07:30,21,89.95,89.95,89.8,89.8,7
20100201|2009-07-21 08:00,21,89.8,89.875,89.8,89.875,17
20100201|2009-07-21 08:30,21,89.75,89.75,89.6,89.6,23
20100201|2009-07-21 09:00,21,89.625,89.625,89.4,89.55,32
20100201|2009-07-21 09:30,21,89.6,89.7,89.575,89.65,48
20100201|2009-07-21 10:00,21,89.725,89.75,89.6,89.625,21
20100201|2009-07-21 10:30,21,89.4,89.45,89.075,89.075,60
20100201|2009-07-21 11:00,21,89,89.15,88.975,89,60
20100201|2009-07-21 11:30,21,89.05,89.05,88.875,88.925,12
20100201|2009-07-21 12:00,21,88.925,89.075,88.825,89.075,38
20100201|2009-07-21 12:30,21,89.075,89.25,88.975,89.025,228
20100201|2009-07-21 13:00,21,89.05,89.05,88.9,88.95,79
20100201|2009-07-21 13:30,21,88.8,88.8,88.8,88.8,1
20100201|2009-07-21 14:30,21,88.975,88.975,88.975,88.975,1
20100201|2009-07-21 15:00,21,88.975,88.975,88.975,88.975,1
20100201|2009-07-21 17:00,22,88.7,88.7,88.7,88.7,1
20100201|2009-07-21 19:30,22,88.725,88.725,88.725,88.725,2
20100201|2009-07-22 03:30,22,88.925,88.925,88.925,88.925,5
20100201|2009-07-22 05:30,22,89,89,88.975,89,14
20100201|2009-07-22 06:30,22,88.9,88.9,88.9,88.9,8
20100201|2009-07-22 07:00,22,88.85,88.9,88.85,88.9,14
20100201|2009-07-22 07:30,22,88.875,88.875,88.775,88.775,29
20100201|2009-07-22 08:00,22,88.85,88.85,88.825,88.825,3
20100201|2009-07-22 08:30,22,88.8,88.8,88.8,88.8,6
20100201|2009-07-22 09:00,22,88.85,89.025,88.825,88.85,60
20100201|2009-07-22 09:30,22,88.9,88.9,88.525,88.625,129
20100201|2009-07-22 10:00,22,88.6,88.725,88.575,88.6,69
20100201|2009-07-22 10:30,22,88.475,88.575,88.4,88.5,66
20100201|2009-07-22 11:00,22,88.55,88.65,88.425,88.45,70
20100201|2009-07-22 11:30,22,88.55,88.55,88.325,88.475,191
20100201|2009-07-22 12:00,22,88.5,88.55,88.475,88.475,69
20100201|2009-07-22 12:30,22,88.5,88.6,88.425,88.425,30
20100201|2009-07-22 13:00,22,88.575,88.575,88.4,88.5,15
20100201|2009-07-22 13:30,22,88.575,88.65,88.5,88.55,25
20100201|2009-07-22 14:00,22,88.55,88.55,88.55,88.55,1
20100201|2009-07-22 14:30,22,88.5,88.5,88.45,88.45,8
20100201|2009-07-22 15:00,22,88.55,88.55,88.55,88.55,2
20100201|2009-07-22 18:30,23,88.8,88.8,88.8,88.8,2
20100201|2009-07-22 19:30,23,88.6,88.6,88.6,88.6,1
20100201|2009-07-22 21:00,23,88.8,88.8,88.75,88.75,2
20100201|2009-07-23 05:30,23,88.75,88.75,88.75,88.75,1
20100201|2009-07-23 06:00,23,88.75,88.75,88.75,88.75,2
20100201|2009-07-23 08:00,23,88.8,88.8,88.55,88.6,23
20100201|2009-07-23 08:30,23,88.6,88.65,88.6,88.6,22
20100201|2009-07-23 09:00,23,88.625,88.8,88.6,88.65,56
20100201|2009-07-23 09:30,23,88.7,88.725,88.425,88.725,153
20100201|2009-07-23 10:00,23,88.75,88.85,88.75,88.85,20
20100201|2009-07-23 10:30,23,88.825,89.1,88.825,89.075,76
20100201|2009-07-23 11:00,23,89.025,89.1,89,89,14
20100201|2009-07-23 11:30,23,89.025,89.175,89.025,89.175,50
20100201|2009-07-23 12:00,23,89.1,89.1,89,89,4
20100201|2009-07-23 12:30,23,89.025,89.15,88.9,89.15,75
20100201|2009-07-23 13:00,23,89.075,89.075,88.9,88.9,41
20100201|2009-07-23 13:30,23,88.9,88.95,88.9,88.95,4
20100201|2009-07-23 14:00,23,88.95,88.95,88.95,88.95,3
20100201|2009-07-23 14:30,23,88.95,88.95,88.95,88.95,6
20100201|2009-07-23 15:00,23,88.925,88.925,88.925,88.925,2
20100201|2009-07-23 19:00,24,88.95,88.975,88.95,88.975,5
20100201|2009-07-24 06:00,24,88.875,88.875,88.875,88.875,9
20100201|2009-07-24 08:00,24,88.825,88.825,88.625,88.65,9
20100201|2009-07-24 08:30,24,88.6,88.65,88.6,88.65,37
20100201|2009-07-24 09:00,24,88.65,88.9,88.525,88.9,34
20100201|2009-07-24 09:30,24,88.925,88.975,88.825,88.925,40
20100201|2009-07-24 10:00,24,88.8,88.8,88.675,88.7,31
20100201|2009-07-24 10:30,24,88.725,88.825,88.725,88.825,18
20100201|2009-07-24 11:00,24,88.8,88.825,88.675,88.7,58
20100201|2009-07-24 11:30,24,88.7,88.7,88.6,88.625,52
20100201|2009-07-24 12:00,24,88.65,88.725,88.625,88.625,25
20100201|2009-07-24 12:30,24,88.7,88.75,88.7,88.725,28
20100201|2009-07-24 13:00,24,88.7,88.8,88.7,88.8,131
20100201|2009-07-24 13:30,24,88.7,88.725,88.675,88.675,20
20100201|2009-07-27 09:00,27,88.75,88.75,88.475,88.7,131
20100201|2009-07-27 09:30,27,88.7,88.75,88.65,88.75,30
20100201|2009-07-27 10:00,27,88.65,88.725,88.65,88.7,31
20100201|2009-07-27 10:30,27,88.7,88.75,88.625,88.625,54
20100201|2009-07-27 11:00,27,88.625,88.625,88.55,88.55,116
20100201|2009-07-27 11:30,27,88.6,88.675,88.575,88.65,62
20100201|2009-07-27 12:00,27,88.65,88.65,88.6,88.6,9
20100201|2009-07-27 12:30,27,88.65,89.025,88.625,89.025,190
20100201|2009-07-27 13:00,27,89.05,89.1,89,89,30
20100201|2009-07-27 13:30,27,89.05,89.05,89,89,4
20100201|2009-07-27 14:30,27,89.025,89.05,89,89,11
20100201|2009-07-27 15:00,27,89,89.1,89,89.1,4
20100201|2009-07-27 15:30,27,89.15,89.175,89.15,89.175,3
20100201|2009-07-27 17:00,28,89.05,89.05,88.9,88.9,6
20100201|2009-07-27 19:30,28,89,89,89,89,2
20100201|2009-07-28 03:00,28,89.175,89.2,89.175,89.2,16
20100201|2009-07-28 06:00,28,89.2,89.2,89.2,89.2,2
20100201|2009-07-28 07:00,28,89.25,89.325,89.225,89.325,20
20100201|2009-07-28 07:30,28,89.225,89.325,89.2,89.325,14
20100201|2009-07-28 08:00,28,89.35,89.35,89.3,89.3,2
20100201|2009-07-28 08:30,28,89.2,89.2,89.2,89.2,5
20100201|2009-07-28 09:00,28,89.25,89.25,89.1,89.1,51
20100201|2009-07-28 09:30,28,89.15,89.25,89.1,89.25,177
20100201|2009-07-28 10:00,28,89.3,89.3,89.2,89.25,32
20100201|2009-07-28 10:30,28,89.35,89.85,89.325,89.825,200
20100201|2009-07-28 11:00,28,89.75,89.9,89.7,89.8,135
20100201|2009-07-28 11:30,28,89.8,89.8,89.575,89.625,59
20100201|2009-07-28 12:00,28,89.525,89.65,89.475,89.55,125
20100201|2009-07-28 12:30,28,89.55,89.625,89.5,89.5,84
20100201|2009-07-28 13:00,28,89.5,89.575,89.5,89.55,37
20100201|2009-07-28 14:00,28,89.475,89.475,89.475,89.475,2
20100201|2009-07-28 14:30,28,89.4,89.4,89.25,89.25,21
20100201|2009-07-28 15:00,28,89.35,89.35,89.35,89.35,50
20100201|2009-07-28 15:30,28,89.375,89.55,89.375,89.4,10
20100201|2009-07-28 19:00,29,89.175,89.175,89.175,89.175,2
20100201|2009-07-28 19:30,29,89.2,89.2,89.2,89.2,1
20100201|2009-07-29 05:30,29,89.225,89.225,89.225,89.225,1
20100201|2009-07-29 06:00,29,89.275,89.275,89.275,89.275,9
20100201|2009-07-29 06:30,29,89.25,89.3,89.2,89.3,37
20100201|2009-07-29 07:30,29,89.25,89.25,89.25,89.25,5
20100201|2009-07-29 08:00,29,89.275,89.275,89.275,89.275,6
20100201|2009-07-29 08:30,29,89.25,89.25,89.175,89.2,36
20100201|2009-07-29 09:00,29,89.2,89.2,88.85,88.875,63
20100201|2009-07-29 09:30,29,88.875,88.875,88.8,88.875,55
20100201|2009-07-29 10:00,29,88.7,88.75,88.65,88.7,75
20100201|2009-07-29 10:30,29,88.65,88.7,88.65,88.7,16
20100201|2009-07-29 11:00,29,88.6,88.65,88.5,88.5,234
20100201|2009-07-29 11:30,29,88.55,88.6,88.25,88.4,93
20100201|2009-07-29 12:00,29,88.5,88.6,88.4,88.575,81
20100201|2009-07-29 12:30,29,88.575,88.675,88.55,88.575,37
20100201|2009-07-29 13:00,29,88.625,88.675,88.6,88.6,15
20100201|2009-07-29 13:30,29,88.6,88.65,88.5,88.5,13
20100201|2009-07-29 14:30,29,88.525,88.525,88.525,88.525,1
20100201|2009-07-29 17:00,30,88.6,88.6,88.6,88.6,3
20100201|2009-07-29 17:30,30,88.6,88.6,88.6,88.6,4
20100201|2009-07-29 18:00,30,88.6,88.6,88.6,88.6,1
20100201|2009-07-29 22:00,30,88.75,88.75,88.75,88.75,2
20100201|2009-07-30 05:00,30,88.75,88.75,88.75,88.75,5
20100201|2009-07-30 06:00,30,88.8,88.8,88.8,88.8,4
20100201|2009-07-30 07:00,30,88.9,88.9,88.9,88.9,1
20100201|2009-07-30 07:30,30,88.95,89,88.95,89,9
20100201|2009-07-30 09:00,30,89.025,89.25,88.875,88.875,156
20100201|2009-07-30 09:30,30,88.9,89.55,88.875,89.375,267
20100201|2009-07-30 10:00,30,89.35,89.375,89.175,89.175,77
20100201|2009-07-30 10:30,30,89.15,89.2,88.95,88.95,32
20100201|2009-07-30 11:00,30,89,89,88.8,88.85,59
20100201|2009-07-30 11:30,30,88.85,89.025,88.825,89.025,25
20100201|2009-07-30 12:00,30,89.025,89.225,89.025,89.175,14
20100201|2009-07-30 12:30,30,89.2,89.375,89.1,89.1,52
20100201|2009-07-30 13:00,30,89.175,89.175,89.125,89.15,19
20100201|2009-07-30 13:30,30,89.1,89.1,89.075,89.075,16
20100201|2009-07-30 14:00,30,89.1,89.1,89.1,89.1,2
20100201|2009-07-30 14:30,30,88.95,89.075,88.925,88.925,10
20100201|2009-07-30 15:00,30,89,89.15,89,89.075,39
20100201|2009-07-30 17:00,31,89,89,89,89,3
20100201|2009-07-31 06:00,31,89.3,89.3,89.3,89.3,3
20100201|2009-07-31 06:30,31,89.3,89.3,89.3,89.3,9
20100201|2009-07-31 07:00,31,89.425,89.425,89.25,89.25,2
20100201|2009-07-31 09:00,31,89.25,89.25,89,89,62
20100201|2009-07-31 09:30,31,88.975,89,88.925,88.95,43
20100201|2009-07-31 10:00,31,88.975,88.975,88.85,88.85,78
20100201|2009-07-31 10:30,31,88.9,88.95,88.8,88.85,22
20100201|2009-07-31 11:00,31,88.8,88.875,88.65,88.65,46
20100201|2009-07-31 11:30,31,88.75,88.75,88.6,88.6,46
20100201|2009-07-31 12:00,31,88.65,88.65,88.625,88.625,14
20100201|2009-07-31 12:30,31,88.75,89.025,88.75,89,87
20100201|2009-07-31 13:00,31,89.175,89.175,88.925,89.075,59
20100201|2009-07-31 13:30,31,88.975,88.975,88.875,88.875,8
20100201|2009-08-03 09:00,3,89.175,90.05,89.175,89.825,213
20100201|2009-08-03 09:30,3,89.825,89.85,89.725,89.8,64
20100201|2009-08-03 10:00,3,89.8,89.825,89.475,89.575,47
20100201|2009-08-03 10:30,3,89.45,89.525,89.45,89.525,5
20100201|2009-08-03 11:00,3,89.575,89.625,89.45,89.525,86
20100201|2009-08-03 11:30,3,89.55,89.6,89.4,89.55,45
20100201|2009-08-03 12:00,3,89.55,89.65,89.5,89.5,22
20100201|2009-08-03 12:30,3,89.575,89.575,89.475,89.475,23
20100201|2009-08-03 13:00,3,89.4,89.5,89.4,89.4,21
20100201|2009-08-03 14:00,3,89.45,89.45,89.45,89.45,2
20100201|2009-08-03 17:00,4,89.45,89.5,89.45,89.5,3
20100201|2009-08-03 17:30,4,89.5,89.5,89.5,89.5,10
20100201|2009-08-03 19:30,4,89.55,89.55,89.55,89.55,3
20100201|2009-08-04 01:30,4,89.425,89.5,89.425,89.5,2
20100201|2009-08-04 07:00,4,89.375,89.375,89.375,89.375,1
20100201|2009-08-04 07:30,4,89.325,89.325,89.325,89.325,11
20100201|2009-08-04 08:00,4,89.3,89.325,89.3,89.325,4
20100201|2009-08-04 08:30,4,89.425,89.425,89.3,89.375,10
20100201|2009-08-04 09:00,4,89.3,89.5,89.3,89.4,35
20100201|2009-08-04 09:30,4,89.275,89.45,89.25,89.375,33
20100201|2009-08-04 10:00,4,89.4,89.525,89.4,89.525,13
20100201|2009-08-04 10:30,4,89.5,89.55,89.5,89.55,10
20100201|2009-08-04 11:00,4,89.475,89.5,89.4,89.475,53
20100201|2009-08-04 11:30,4,89.475,89.475,89.35,89.4,32
20100201|2009-08-04 12:00,4,89.35,89.5,89.325,89.325,32
20100201|2009-08-04 12:30,4,89.375,89.4,89.2,89.25,136
20100201|2009-08-04 13:00,4,89.2,89.275,89.175,89.2,132
20100201|2009-08-04 13:30,4,89.2,89.2,89.075,89.075,99
20100201|2009-08-04 14:00,4,89.075,89.2,89.05,89.175,38
20100201|2009-08-04 14:30,4,89.225,89.225,89.225,89.225,1
20100201|2009-08-04 15:00,4,89.225,89.25,89.225,89.25,6
20100201|2009-08-04 18:00,5,89.1,89.1,89.05,89.05,2
20100201|2009-08-04 18:30,5,89.025,89.025,89,89,20
20100201|2009-08-04 19:30,5,88.975,88.975,88.975,88.975,1
20100201|2009-08-04 21:00,5,89,89,89,89,1
20100201|2009-08-04 22:00,5,88.9,88.9,88.9,88.9,9
20100201|2009-08-05 07:00,5,88.9,88.9,88.825,88.825,4
20100201|2009-08-05 07:30,5,89,89.025,88.925,88.925,6
20100201|2009-08-05 08:00,5,88.925,88.925,88.9,88.9,5
20100201|2009-08-05 08:30,5,88.8,88.9,88.75,88.75,14
20100201|2009-08-05 09:00,5,88.6,88.7,88.4,88.45,356
20100201|2009-08-05 09:30,5,88.525,88.825,88.525,88.825,94
20100201|2009-08-05 10:00,5,88.875,89.275,88.875,89.25,108
20100201|2009-08-05 10:30,5,89.25,89.475,89.2,89.225,217
20100201|2009-08-05 11:00,5,89.25,89.325,89.1,89.25,84
20100201|2009-08-05 11:30,5,89.35,89.65,89.35,89.45,88
20100201|2009-08-05 12:00,5,89.55,89.575,89.4,89.4,87
20100201|2009-08-05 12:30,5,89.4,89.55,89.35,89.45,50
20100201|2009-08-05 13:00,5,89.45,89.475,89.35,89.35,19
20100201|2009-08-05 13:30,5,89.45,89.45,89.45,89.45,7
20100201|2009-08-05 15:00,5,89.4,89.4,89.4,89.4,2
20100201|2009-08-05 17:00,6,89.2,89.2,89.2,89.2,7
20100201|2009-08-05 20:30,6,89.05,89.05,89.05,89.05,3
20100201|2009-08-05 21:30,6,89.025,89.025,88.95,88.95,24
20100201|2009-08-05 22:30,6,89.025,89.025,89.025,89.025,1
20100201|2009-08-06 04:00,6,89.025,89.025,89.025,89.025,5
20100201|2009-08-06 07:30,6,89.25,89.375,89.25,89.25,14
20100201|2009-08-06 08:00,6,89.3,89.375,89.25,89.3,15
20100201|2009-08-06 08:30,6,89.3,89.3,89.2,89.2,18
20100201|2009-08-06 09:00,6,89.2,89.2,89.025,89.05,156
20100201|2009-08-06 09:30,6,89.05,89.225,88.975,89.225,137
20100201|2009-08-06 10:00,6,89.15,89.4,89.15,89.325,88
20100201|2009-08-06 10:30,6,89.4,89.45,89.325,89.375,149
20100201|2009-08-06 11:00,6,89.375,89.45,89.275,89.275,35
20100201|2009-08-06 11:30,6,89.25,89.25,89.125,89.175,43
20100201|2009-08-06 12:00,6,89.2,89.2,88.925,88.925,61
20100201|2009-08-06 12:30,6,89,89.1,88.925,89.075,20
20100201|2009-08-06 13:00,6,89,89,88.925,89,38
20100201|2009-08-06 13:30,6,89,89,89,89,1
20100201|2009-08-06 14:00,6,89,89,89,89,5
20100201|2009-08-06 14:30,6,88.925,88.95,88.925,88.925,22
20100201|2009-08-06 15:00,6,88.9,88.9,88.9,88.9,1
20100201|2009-08-06 17:00,7,88.75,88.75,88.75,88.75,2
20100201|2009-08-06 17:30,7,88.775,88.775,88.775,88.775,1
20100201|2009-08-06 18:00,7,88.775,88.775,88.75,88.75,10
20100201|2009-08-06 19:30,7,88.7,88.7,88.7,88.7,5
20100201|2009-08-06 20:00,7,88.7,88.7,88.7,88.7,6
20100201|2009-08-07 00:30,7,88.7,88.7,88.7,88.7,1
20100201|2009-08-07 06:30,7,88.7,88.7,88.7,88.7,1
20100201|2009-08-07 07:30,7,88.775,88.925,88.675,88.675,39
20100201|2009-08-07 08:00,7,88.7,88.7,88.6,88.65,16
20100201|2009-08-07 08:30,7,88.65,88.725,88.6,88.65,25
20100201|2009-08-07 09:00,7,88.6,88.75,88.35,88.75,103
20100201|2009-08-07 09:30,7,88.65,88.775,88.6,88.65,82
20100201|2009-08-07 10:00,7,88.65,88.9,88.65,88.825,96
20100201|2009-08-07 10:30,7,88.8,88.975,88.725,88.95,54
20100201|2009-08-07 11:00,7,88.925,89.325,88.85,89.15,131
20100201|2009-08-07 11:30,7,89.125,89.25,88.95,89.1,64
20100201|2009-08-07 12:00,7,89.075,89.075,89,89.05,41
20100201|2009-08-07 12:30,7,89.075,89.225,89,89.175,173
20100201|2009-08-07 13:00,7,89.2,89.2,88.95,88.95,36
20100201|2009-08-07 13:30,7,88.975,89,88.9,88.9,33
20100201|2009-08-10 09:00,10,88.675,88.8,88.55,88.725,165
20100201|2009-08-10 09:30,10,88.725,88.9,88.7,88.75,53
20100201|2009-08-10 10:00,10,88.775,88.85,88.725,88.75,89
20100201|2009-08-10 10:30,10,88.75,88.85,88.75,88.75,65
20100201|2009-08-10 11:00,10,88.775,88.875,88.675,88.775,46
20100201|2009-08-10 11:30,10,88.725,88.775,88.65,88.725,24
20100201|2009-08-10 12:00,10,88.7,88.75,88.65,88.7,11
20100201|2009-08-10 12:30,10,88.6,88.775,88.525,88.775,150
20100201|2009-08-10 13:00,10,88.85,88.95,88.5,88.6,48
20100201|2009-08-10 13:30,10,88.625,88.625,88.625,88.625,2
20100201|2009-08-10 14:00,10,88.625,88.625,88.625,88.625,2
20100201|2009-08-10 14:30,10,88.675,88.675,88.675,88.675,1
20100201|2009-08-10 15:00,10,88.7,88.7,88.7,88.7,1
20100201|2009-08-10 18:30,11,88.525,88.525,88.525,88.525,4
20100201|2009-08-10 19:30,11,88.525,88.525,88.525,88.525,3
20100201|2009-08-10 21:00,11,88.575,88.575,88.575,88.575,1
20100201|2009-08-11 02:30,11,88.5,88.5,88.5,88.5,5
20100201|2009-08-11 05:00,11,88.5,88.5,88.5,88.5,3
20100201|2009-08-11 06:30,11,88.5,88.5,88.5,88.5,3
20100201|2009-08-11 07:00,11,88.5,88.5,88.5,88.5,4
20100201|2009-08-11 08:00,11,88.5,88.55,88.5,88.55,7
20100201|2009-08-11 08:30,11,88.45,88.45,88.35,88.35,21
20100201|2009-08-11 09:00,11,88.325,88.75,88.25,88.65,317
20100201|2009-08-11 09:30,11,88.65,88.85,88.625,88.75,92
20100201|2009-08-11 10:00,11,88.8,88.925,88.75,88.775,86
20100201|2009-08-11 10:30,11,88.775,88.95,88.775,88.9,207
20100201|2009-08-11 11:00,11,88.875,88.875,88.625,88.625,49
20100201|2009-08-11 11:30,11,88.625,88.7,88.625,88.675,13
20100201|2009-08-11 12:00,11,88.625,88.65,88.5,88.625,57
20100201|2009-08-11 12:30,11,88.625,88.625,88.325,88.4,217
20100201|2009-08-11 13:00,11,88.4,88.4,88.2,88.25,71
20100201|2009-08-11 14:00,11,88.25,88.25,88.25,88.25,25
20100201|2009-08-11 14:30,11,88.25,88.25,88.25,88.25,6
20100201|2009-08-11 15:00,11,88.125,88.125,88.125,88.125,2
20100201|2009-08-11 15:30,11,88.125,88.125,88.125,88.125,1
20100201|2009-08-11 17:00,12,88.2,88.25,88.2,88.25,3
20100201|2009-08-11 17:30,12,88.25,88.3,88.25,88.3,116
20100201|2009-08-11 18:30,12,88.45,88.45,88.45,88.45,4
20100201|2009-08-11 19:30,12,88.475,88.475,88.475,88.475,3
20100201|2009-08-11 20:30,12,88.5,88.5,88.5,88.5,11
20100201|2009-08-11 21:30,12,88.45,88.45,88.45,88.45,2
20100201|2009-08-12 02:00,12,88.45,88.45,88.45,88.45,1
20100201|2009-08-12 03:00,12,88.45,88.45,88.45,88.45,1
20100201|2009-08-12 05:00,12,88.3,88.3,88.3,88.3,5
20100201|2009-08-12 06:30,12,88.3,88.3,88.3,88.3,6
20100201|2009-08-12 07:00,12,88.3,88.3,88.2,88.2,13
20100201|2009-08-12 07:30,12,88.2,88.25,88.15,88.25,14
20100201|2009-08-12 08:00,12,88.25,88.25,88.25,88.25,32
20100201|2009-08-12 08:30,12,88.25,88.25,88.15,88.2,36
20100201|2009-08-12 09:00,12,88.25,88.65,88.175,88.65,178
20100201|2009-08-12 09:30,12,88.625,88.8,88.45,88.8,74
20100201|2009-08-12 10:00,12,88.625,88.625,88.425,88.425,63
20100201|2009-08-12 10:30,12,88.4,88.45,88.35,88.45,40
20100201|2009-08-12 11:00,12,88.45,88.45,88.25,88.25,32
20100201|2009-08-12 11:30,12,88.275,88.375,88.25,88.3,35
20100201|2009-08-12 12:00,12,88.45,88.75,88.425,88.725,189
20100201|2009-08-12 12:30,12,88.65,88.75,88.6,88.7,148
20100201|2009-08-12 13:00,12,88.725,88.75,88.65,88.7,31
20100201|2009-08-12 14:00,12,88.65,88.65,88.6,88.65,4
20100201|2009-08-12 15:00,12,88.65,88.65,88.65,88.65,1
20100201|2009-08-12 15:30,12,88.6,88.6,88.575,88.575,3
20100201|2009-08-12 17:00,13,88.65,88.65,88.65,88.65,4
20100201|2009-08-12 17:30,13,88.65,88.65,88.65,88.65,1
20100201|2009-08-12 18:00,13,88.725,88.725,88.725,88.725,2
20100201|2009-08-12 19:30,13,88.7,88.725,88.7,88.725,12
20100201|2009-08-12 20:00,13,88.725,88.725,88.725,88.725,10
20100201|2009-08-12 23:00,13,88.725,88.725,88.725,88.725,10
20100201|2009-08-13 05:00,13,88.725,88.725,88.725,88.725,20
20100201|2009-08-13 05:30,13,88.725,88.725,88.725,88.725,20
20100201|2009-08-13 07:00,13,88.725,88.725,88.6,88.725,31
20100201|2009-08-13 07:30,13,88.775,88.775,88.725,88.725,11
20100201|2009-08-13 08:00,13,88.7,88.775,88.675,88.675,54
20100201|2009-08-13 08:30,13,88.725,88.725,88.7,88.725,16
20100201|2009-08-13 09:00,13,88.725,88.75,88.6,88.75,163
20100201|2009-08-13 09:30,13,88.75,88.75,88.625,88.625,119
20100201|2009-08-13 10:00,13,88.6,88.6,88.45,88.575,28
20100201|2009-08-13 10:30,13,88.625,88.7,88.625,88.675,38
20100201|2009-08-13 11:00,13,88.7,88.7,88.325,88.45,39
20100201|2009-08-13 11:30,13,88.45,88.525,88.45,88.5,10
20100201|2009-08-13 12:00,13,88.5,88.5,88.475,88.5,63
20100201|2009-08-13 12:30,13,88.475,88.575,88.475,88.55,146
20100201|2009-08-13 13:00,13,88.575,88.575,88.55,88.55,8
20100201|2009-08-13 13:30,13,88.5,88.55,88.5,88.55,9
20100201|2009-08-13 14:30,13,88.45,88.45,88.45,88.45,2
20100201|2009-08-13 15:30,13,88.55,88.55,88.55,88.55,8
20100201|2009-08-13 22:30,14,88.4,88.4,88.325,88.325,2
20100201|2009-08-14 00:30,14,88.3,88.3,88.3,88.3,3
20100201|2009-08-14 02:30,14,88.3,88.3,88.3,88.3,1
20100201|2009-08-14 05:00,14,88.325,88.325,88.3,88.3,7
20100201|2009-08-14 07:00,14,88.225,88.25,88.175,88.25,10
20100201|2009-08-14 07:30,14,88.225,88.225,88.175,88.175,3
20100201|2009-08-14 08:00,14,88.2,88.225,88.2,88.225,10
20100201|2009-08-14 08:30,14,88.2,88.2,88.05,88.05,9
20100201|2009-08-14 09:00,14,88.05,88.1,87.975,88,65
20100201|2009-08-14 09:30,14,87.975,88.125,87.975,88,91
20100201|2009-08-14 10:00,14,87.95,88.25,87.925,88.175,39
20100201|2009-08-14 10:30,14,88.125,88.175,88.05,88.175,13
20100201|2009-08-14 11:00,14,88.2,88.325,88.2,88.325,35
20100201|2009-08-14 11:30,14,88.325,88.7,88.325,88.7,86
20100201|2009-08-14 12:00,14,88.7,88.75,88.6,88.65,110
20100201|2009-08-14 12:30,14,88.575,88.575,88.375,88.5,112
20100201|2009-08-14 13:00,14,88.5,88.525,88.35,88.4,73
20100201|2009-08-14 13:30,14,88.3,88.425,88.3,88.425,3
20100201|2009-08-17 09:00,17,87.95,88.175,87.95,88.1,74
20100201|2009-08-17 09:30,17,88.05,88.125,87.85,87.95,148
20100201|2009-08-17 10:00,17,88,88.025,87.9,87.975,106
20100201|2009-08-17 10:30,17,88.1,88.15,87.975,88.075,62
20100201|2009-08-17 11:00,17,88.075,88.1,88.025,88.1,14
20100201|2009-08-17 11:30,17,88.125,88.125,88.075,88.075,19
20100201|2009-08-17 12:00,17,88.175,88.2,88.05,88.15,60
20100201|2009-08-17 12:30,17,88.15,88.15,88.05,88.1,38
20100201|2009-08-17 13:00,17,88.05,88.125,88.05,88.125,23
20100201|2009-08-17 13:30,17,88.05,88.05,87.95,87.95,15
20100201|2009-08-17 14:00,17,87.95,87.95,87.95,87.95,3
20100201|2009-08-17 14:30,17,87.95,87.95,87.95,87.95,2
20100201|2009-08-17 15:00,17,87.95,87.95,87.95,87.95,4
20100201|2009-08-17 15:30,17,87.95,87.95,87.85,87.85,17
20100201|2009-08-17 18:30,18,87.95,87.95,87.95,87.95,6
20100201|2009-08-17 19:00,18,88,88,88,88,3
20100201|2009-08-17 20:00,18,87.975,87.975,87.975,87.975,2
20100201|2009-08-18 02:30,18,88,88,88,88,2
20100201|2009-08-18 04:00,18,88,88,88,88,3
20100201|2009-08-18 05:30,18,88.1,88.1,88.1,88.1,10
20100201|2009-08-18 06:00,18,88.05,88.05,88.05,88.05,8
20100201|2009-08-18 06:30,18,88.05,88.05,88,88,2
20100201|2009-08-18 07:00,18,88,88.05,87.95,88.05,33
20100201|2009-08-18 07:30,18,87.875,87.875,87.8,87.8,27
20100201|2009-08-18 08:30,18,87.8,87.8,87.75,87.75,13
20100201|2009-08-18 09:00,18,87.75,88.85,87.75,88.6,199
20100201|2009-08-18 09:30,18,88.6,88.65,88.45,88.55,106
20100201|2009-08-18 10:00,18,88.55,88.7,88.5,88.55,77
20100201|2009-08-18 10:30,18,88.575,88.625,88.45,88.55,86
20100201|2009-08-18 11:00,18,88.6,88.65,88.525,88.525,48
20100201|2009-08-18 11:30,18,88.525,88.525,88.375,88.45,51
20100201|2009-08-18 12:00,18,88.5,88.5,88.45,88.475,23
20100201|2009-08-18 12:30,18,88.475,88.65,88.475,88.6,28
20100201|2009-08-18 13:00,18,88.65,88.65,88.525,88.525,6
20100201|2009-08-18 13:30,18,88.5,88.5,88.5,88.5,1
20100201|2009-08-18 14:00,18,88.5,88.5,88.5,88.5,3
20100201|2009-08-18 14:30,18,88.475,88.475,88.45,88.45,10
20100201|2009-08-18 18:30,19,88.55,88.55,88.55,88.55,2
20100201|2009-08-18 19:00,19,88.575,88.6,88.575,88.6,2
20100201|2009-08-19 07:00,19,88.275,88.275,88.275,88.275,1
20100201|2009-08-19 08:00,19,88.275,88.325,88.25,88.325,12
20100201|2009-08-19 08:30,19,88.375,88.4,88.35,88.4,37
20100201|2009-08-19 09:00,19,88.525,88.55,88.2,88.4,55
20100201|2009-08-19 09:30,19,88.4,88.6,88.225,88.325,95
20100201|2009-08-19 10:00,19,88.35,88.35,88.25,88.3,35
20100201|2009-08-19 10:30,19,88.35,88.6,88.325,88.5,59
20100201|2009-08-19 11:00,19,88.55,88.75,88.475,88.75,113
20100201|2009-08-19 11:30,19,88.8,88.8,88.525,88.6,71
20100201|2009-08-19 12:00,19,88.575,88.6,88.175,88.225,68
20100201|2009-08-19 12:30,19,88.275,88.45,88.225,88.3,119
20100201|2009-08-19 13:00,19,88.25,88.25,88.175,88.175,56
20100201|2009-08-19 13:30,19,88.225,88.225,88.225,88.225,1
20100201|2009-08-19 14:00,19,88.2,88.2,88.2,88.2,1
20100201|2009-08-19 15:00,19,88.2,88.2,88.2,88.2,7
20100201|2009-08-19 15:30,19,88.15,88.15,88.1,88.1,6
20100201|2009-08-19 17:00,20,88.1,88.1,88.1,88.1,2
20100201|2009-08-19 21:00,20,88.225,88.225,88.225,88.225,1
20100201|2009-08-19 21:30,20,88.225,88.225,88.225,88.225,1
20100201|2009-08-19 22:30,20,88.25,88.25,88.25,88.25,5
20100201|2009-08-19 23:30,20,88.225,88.225,88.225,88.225,1
20100201|2009-08-20 00:00,20,88.2,88.2,88.15,88.15,2
20100201|2009-08-20 07:30,20,88.325,88.325,88.275,88.3,9
20100201|2009-08-20 08:00,20,88.225,88.25,88.225,88.25,4
20100201|2009-08-20 08:30,20,88.275,88.3,88.175,88.225,19
20100201|2009-08-20 09:00,20,88.225,88.4,88.225,88.375,100
20100201|2009-08-20 09:30,20,88.4,88.575,88.35,88.425,74
20100201|2009-08-20 10:00,20,88.5,88.675,88.475,88.575,50
20100201|2009-08-20 10:30,20,88.575,88.7,88.55,88.625,118
20100201|2009-08-20 11:00,20,88.625,88.625,88.5,88.5,68
20100201|2009-08-20 11:30,20,88.5,88.5,88.45,88.5,14
20100201|2009-08-20 12:00,20,88.525,88.55,88.475,88.475,9
20100201|2009-08-20 12:30,20,88.45,88.525,88.325,88.425,68
20100201|2009-08-20 13:00,20,88.45,88.525,88.45,88.525,25
20100201|2009-08-20 13:30,20,88.55,88.55,88.55,88.55,2
20100201|2009-08-20 14:00,20,88.55,88.55,88.55,88.55,3
20100201|2009-08-20 14:30,20,88.525,88.525,88.5,88.5,3
20100201|2009-08-20 15:30,20,88.5,88.5,88.5,88.5,5
20100201|2009-08-20 17:00,21,88.5,88.5,88.5,88.5,2
20100201|2009-08-21 06:00,21,88.55,88.55,88.55,88.55,1
20100201|2009-08-21 07:00,21,88.55,88.6,88.55,88.6,15
20100201|2009-08-21 07:30,21,88.6,88.6,88.6,88.6,24
20100201|2009-08-21 08:00,21,88.65,88.65,88.6,88.6,25
20100201|2009-08-21 08:30,21,88.625,88.65,88.6,88.65,40
20100201|2009-08-21 09:00,21,88.65,88.7,88.425,88.525,204
20100201|2009-08-21 09:30,21,88.6,88.65,88.45,88.45,51
20100201|2009-08-21 10:00,21,88.5,88.525,88.4,88.525,139
20100201|2009-08-21 10:30,21,88.425,88.5,88.4,88.425,48
20100201|2009-08-21 11:00,21,88.35,88.375,88.325,88.35,15
20100201|2009-08-21 11:30,21,88.375,88.375,88.275,88.35,43
20100201|2009-08-21 12:00,21,88.35,88.375,88.3,88.375,26
20100201|2009-08-21 12:30,21,88.325,88.4,88.1,88.1,75
20100201|2009-08-21 13:00,21,88.15,88.2,88.05,88.1,40
20100201|2009-08-21 13:30,21,88.1,88.1,88.1,88.1,6
20100201|2009-08-24 09:00,24,87.775,88.25,87.775,88.25,148
20100201|2009-08-24 09:30,24,88.25,88.25,87.9,87.9,125
20100201|2009-08-24 10:00,24,87.9,88,87.875,88,23
20100201|2009-08-24 10:30,24,87.975,88.25,87.95,88.15,50
20100201|2009-08-24 11:00,24,88.15,88.15,88.05,88.05,14
20100201|2009-08-24 11:30,24,88.1,88.1,88.075,88.075,16
20100201|2009-08-24 12:00,24,88.1,88.1,88.025,88.025,5
20100201|2009-08-24 12:30,24,88.05,88.3,88.025,88.25,35
20100201|2009-08-24 13:00,24,88.275,88.325,88.275,88.325,9
20100201|2009-08-24 13:30,24,88.325,88.325,88.325,88.325,1
20100201|2009-08-24 14:30,24,88.325,88.325,88.325,88.325,7
20100201|2009-08-24 17:00,25,88.075,88.25,88.075,88.25,27
20100201|2009-08-24 19:00,25,88.3,88.3,88.25,88.25,6
20100201|2009-08-25 06:00,25,88.4,88.425,88.4,88.425,2
20100201|2009-08-25 06:30,25,88.45,88.5,88.45,88.5,15
20100201|2009-08-25 07:00,25,88.5,88.5,88.5,88.5,1
20100201|2009-08-25 07:30,25,88.475,88.475,88.425,88.45,5
20100201|2009-08-25 08:00,25,88.375,88.375,88.375,88.375,2
20100201|2009-08-25 08:30,25,88.45,88.5,88.425,88.425,9
20100201|2009-08-25 09:00,25,88.525,88.7,88.5,88.55,149
20100201|2009-08-25 09:30,25,88.525,88.675,88.475,88.6,261
20100201|2009-08-25 10:00,25,88.575,88.625,88.575,88.575,32
20100201|2009-08-25 10:30,25,88.65,88.75,88.55,88.6,231
20100201|2009-08-25 11:00,25,88.5,88.6,88.5,88.6,36
20100201|2009-08-25 11:30,25,88.6,88.6,88.55,88.55,83
20100201|2009-08-25 12:00,25,88.5,88.575,88.5,88.525,56
20100201|2009-08-25 12:30,25,88.525,88.525,88.3,88.475,48
20100201|2009-08-25 13:00,25,88.425,88.575,88.4,88.5,76
20100201|2009-08-25 13:30,25,88.45,88.45,88.375,88.375,22
20100201|2009-08-25 14:00,25,88.55,88.55,88.55,88.55,3
20100201|2009-08-25 14:30,25,88.4,88.4,88.35,88.35,7
20100201|2009-08-25 15:00,25,88.325,88.325,88.3,88.3,9
20100201|2009-08-25 15:30,25,88.325,88.325,88.325,88.325,5
20100201|2009-08-25 18:30,26,88.3,88.3,88.3,88.3,2
20100201|2009-08-25 20:30,26,88.4,88.4,88.4,88.4,1
20100201|2009-08-26 02:30,26,88.475,88.475,88.475,88.475,1
20100201|2009-08-26 06:30,26,88.475,88.475,88.475,88.475,1
20100201|2009-08-26 08:00,26,88.3,88.3,88.3,88.3,6
20100201|2009-08-26 08:30,26,88.45,88.475,88.3,88.3,11
20100201|2009-08-26 09:00,26,88.325,88.475,88.25,88.45,141
20100201|2009-08-26 09:30,26,88.4,88.4,88.25,88.25,94
20100201|2009-08-26 10:00,26,88.275,88.325,88.2,88.275,84
20100201|2009-08-26 10:30,26,88.2,88.25,88.1,88.25,97
20100201|2009-08-26 11:00,26,88.225,88.275,88.2,88.25,23
20100201|2009-08-26 11:30,26,88.25,88.25,88.2,88.2,3
20100201|2009-08-26 12:00,26,88.2,88.2,88.075,88.15,55
20100201|2009-08-26 12:30,26,88.05,88.05,87.9,87.925,126
20100201|2009-08-26 13:00,26,87.925,88,87.875,87.9,195
20100201|2009-08-26 13:30,26,87.9,87.9,87.85,87.9,17
20100201|2009-08-26 14:00,26,87.85,87.85,87.85,87.85,1
20100201|2009-08-26 14:30,26,87.875,87.875,87.875,87.875,1
20100201|2009-08-26 15:30,26,87.85,87.85,87.85,87.85,3
20100201|2009-08-26 17:00,27,87.85,87.95,87.85,87.95,6
20100201|2009-08-26 17:30,27,87.95,87.95,87.9,87.9,4
20100201|2009-08-26 18:30,27,87.8,87.8,87.8,87.8,1
20100201|2009-08-26 22:00,27,87.9,88,87.9,88,7
20100201|2009-08-26 22:30,27,87.95,87.95,87.95,87.95,2
20100201|2009-08-27 07:00,27,87.875,87.875,87.875,87.875,2
20100201|2009-08-27 07:30,27,87.875,87.95,87.85,87.85,8
20100201|2009-08-27 08:00,27,87.85,87.85,87.85,87.85,2
20100201|2009-08-27 08:30,27,87.8,87.9,87.8,87.9,49
20100201|2009-08-27 09:00,27,87.85,88.25,87.8,88.125,175
20100201|2009-08-27 09:30,27,88.1,88.15,87.975,88.1,46
20100201|2009-08-27 10:00,27,88.075,88.1,88,88.05,33
20100201|2009-08-27 10:30,27,88,88.075,87.9,87.9,21
20100201|2009-08-27 11:00,27,87.9,87.9,87.7,87.7,64
20100201|2009-08-27 11:30,27,87.725,87.75,87.65,87.7,19
20100201|2009-08-27 12:00,27,87.725,88,87.725,88,79
20100201|2009-08-27 12:30,27,87.925,88.075,87.875,88.05,74
20100201|2009-08-27 13:00,27,87.95,88.05,87.95,88.05,30
20100201|2009-08-27 13:30,27,88,88.1,88,88.1,41
20100201|2009-08-27 14:00,27,88.1,88.125,88.075,88.1,19
20100201|2009-08-27 14:30,27,88.125,88.15,88.1,88.15,11
20100201|2009-08-27 15:00,27,88.025,88.275,88.025,88.275,18
20100201|2009-08-27 17:00,28,87.95,87.95,87.95,87.95,9
20100201|2009-08-27 21:00,28,88.15,88.15,88.1,88.1,8
20100201|2009-08-27 21:30,28,88.15,88.15,88.15,88.15,5
20100201|2009-08-27 22:30,28,88.2,88.2,88.2,88.2,5
20100201|2009-08-28 05:00,28,88.125,88.125,88.05,88.05,4
20100201|2009-08-28 06:00,28,88.2,88.2,88.15,88.15,12
20100201|2009-08-28 06:30,28,88.2,88.2,88.175,88.175,10
20100201|2009-08-28 07:00,28,88.3,88.3,88.3,88.3,10
20100201|2009-08-28 08:00,28,88.25,88.275,88.125,88.275,55
20100201|2009-08-28 08:30,28,88.275,88.275,88.075,88.075,45
20100201|2009-08-28 09:00,28,88.1,88.1,87.95,87.95,46
20100201|2009-08-28 09:30,28,87.95,87.975,87.8,87.875,51
20100201|2009-08-28 10:00,28,87.85,87.95,87.85,87.95,12
20100201|2009-08-28 10:30,28,87.9,87.95,87.9,87.9,17
20100201|2009-08-28 11:00,28,87.9,87.9,87.475,87.475,70
20100201|2009-08-28 11:30,28,87.425,87.6,87.4,87.45,102
20100201|2009-08-28 12:00,28,87.4,87.6,87.4,87.45,137
20100201|2009-08-28 12:30,28,87.475,87.65,87.4,87.65,175
20100201|2009-08-28 13:00,28,87.55,87.55,87.45,87.45,55
20100201|2009-08-31 09:00,31,87.4,87.425,87.025,87.125,383
20100201|2009-08-31 09:30,31,87.125,87.25,87.1,87.225,106
20100201|2009-08-31 10:00,31,87.15,87.2,87.075,87.075,103
20100201|2009-08-31 10:30,31,87.1,87.125,87.025,87.125,97
20100201|2009-08-31 11:00,31,87.075,87.175,87.05,87.125,32
20100201|2009-08-31 11:30,31,87.125,87.25,87.1,87.225,146
20100201|2009-08-31 12:00,31,87.225,87.3,87.175,87.3,119
20100201|2009-08-31 12:30,31,87.3,87.5,87.25,87.325,282
20100201|2009-08-31 13:00,31,87.375,87.425,87.35,87.425,44
20100201|2009-08-31 13:30,31,87.475,87.5,87.425,87.5,6
20100201|2009-08-31 14:00,31,87.5,87.5,87.5,87.5,1
20100201|2009-08-31 14:30,31,87.5,87.5,87.5,87.5,2
20100201|2009-08-31 15:00,31,87.425,87.575,87.425,87.575,4
20100201|2009-08-31 17:00,1,87.575,87.575,87.575,87.575,4
20100201|2009-08-31 18:30,1,87.575,87.575,87.575,87.575,10
20100201|2009-08-31 19:30,1,87.5,87.5,87.5,87.5,1
20100201|2009-09-01 04:30,1,87.5,87.5,87.5,87.5,7
20100201|2009-09-01 06:00,1,87.5,87.5,87.5,87.5,4
20100201|2009-09-01 06:30,1,87.525,87.525,87.5,87.5,3
20100201|2009-09-01 07:00,1,87.5,87.525,87.5,87.525,15
20100201|2009-09-01 07:30,1,87.525,87.575,87.475,87.575,57
20100201|2009-09-01 08:00,1,87.6,87.625,87.6,87.625,6
20100201|2009-09-01 08:30,1,87.55,87.7,87.55,87.625,25
20100201|2009-09-01 09:00,1,87.45,87.65,87.375,87.425,186
20100201|2009-09-01 09:30,1,87.475,87.525,87.2,87.25,165
20100201|2009-09-01 10:00,1,87.275,87.275,87.175,87.175,98
20100201|2009-09-01 10:30,1,87.1,87.2,87.025,87.075,63
20100201|2009-09-01 11:00,1,87.075,87.125,86.975,87,155
20100201|2009-09-01 11:30,1,86.975,87.025,86.95,87.025,49
20100201|2009-09-01 12:00,1,87.025,87.025,86.875,86.9,67
20100201|2009-09-01 12:30,1,86.9,87.125,86.9,87.125,147
20100201|2009-09-01 13:00,1,87.075,87.125,87.075,87.075,124
20100201|2009-09-01 13:30,1,87.075,87.1,87.075,87.075,6
20100201|2009-09-01 14:30,1,87.075,87.15,87.075,87.15,15
20100201|2009-09-01 15:00,1,87.075,87.075,87.075,87.075,1
20100201|2009-09-01 15:30,1,87.075,87.075,87.075,87.075,6
20100201|2009-09-01 17:00,2,87.15,87.15,87.15,87.15,1
20100201|2009-09-01 17:30,2,87.175,87.175,87.175,87.175,2
20100201|2009-09-01 20:00,2,87,87,87,87,3
20100201|2009-09-01 22:00,2,87,87,87,87,2
20100201|2009-09-02 03:30,2,87.1,87.2,87.1,87.2,7
20100201|2009-09-02 04:00,2,87.2,87.2,87.2,87.2,11
20100201|2009-09-02 07:30,2,87.2,87.2,87.1,87.1,17
20100201|2009-09-02 08:00,2,87.1,87.125,87.1,87.125,15
20100201|2009-09-02 08:30,2,87.075,87.2,87.025,87.2,32
20100201|2009-09-02 09:00,2,87.15,87.15,86.65,86.65,362
20100201|2009-09-02 09:30,2,86.7,86.725,86.475,86.575,307
20100201|2009-09-02 10:00,2,86.6,86.7,86.575,86.575,284
20100201|2009-09-02 10:30,2,86.575,86.7,86.55,86.65,65
20100201|2009-09-02 11:00,2,86.65,86.975,86.65,86.95,155
20100201|2009-09-02 11:30,2,86.95,87.4,86.925,87.2,146
20100201|2009-09-02 12:00,2,87.25,87.475,87.15,87.25,117
20100201|2009-09-02 12:30,2,87.225,87.55,87.175,87.55,166
20100201|2009-09-02 13:00,2,87.5,87.7,87.5,87.7,102
20100201|2009-09-02 13:30,2,87.675,87.725,87.675,87.725,36
20100201|2009-09-02 14:00,2,87.725,87.725,87.675,87.675,7
20100201|2009-09-02 14:30,2,87.7,87.7,87.7,87.7,1
20100201|2009-09-02 18:30,3,87.6,87.6,87.6,87.6,3
20100201|2009-09-02 21:30,3,87.75,87.75,87.75,87.75,5
20100201|2009-09-03 05:30,3,87.7,87.7,87.65,87.65,11
20100201|2009-09-03 06:00,3,87.7,87.8,87.7,87.8,12
20100201|2009-09-03 06:30,3,87.775,87.825,87.775,87.825,30
20100201|2009-09-03 07:00,3,87.775,87.775,87.775,87.775,5
20100201|2009-09-03 07:30,3,87.825,87.825,87.625,87.625,9
20100201|2009-09-03 08:00,3,87.625,87.65,87.6,87.6,47
20100201|2009-09-03 08:30,3,87.675,87.7,87.675,87.7,7
20100201|2009-09-03 09:00,3,87.7,87.7,87.3,87.375,156
20100201|2009-09-03 09:30,3,87.35,87.6,87.35,87.4,139
20100201|2009-09-03 10:00,3,87.35,87.4,87.275,87.3,51
20100201|2009-09-03 10:30,3,87.3,87.475,87.3,87.35,187
20100201|2009-09-03 11:00,3,87.3,87.6,87.3,87.6,110
20100201|2009-09-03 11:30,3,87.425,87.675,87.375,87.65,143
20100201|2009-09-03 12:00,3,87.7,87.725,87.35,87.425,99
20100201|2009-09-03 12:30,3,87.525,87.525,87.375,87.475,59
20100201|2009-09-03 13:00,3,87.45,87.5,87.425,87.45,94
20100201|2009-09-03 13:30,3,87.425,87.425,87.425,87.425,9
20100201|2009-09-03 14:00,3,87.4,87.4,87.375,87.375,15
20100201|2009-09-03 14:30,3,87.375,87.375,87.375,87.375,1
20100201|2009-09-03 15:00,3,87.375,87.375,87.375,87.375,6
20100201|2009-09-03 15:30,3,87.275,87.275,87.2,87.2,22
20100201|2009-09-03 21:30,4,87.275,87.275,87.275,87.275,1
20100201|2009-09-04 05:00,4,87.225,87.225,87.225,87.225,5
20100201|2009-09-04 06:00,4,87.225,87.225,87.225,87.225,7
20100201|2009-09-04 06:30,4,87.225,87.225,87.225,87.225,3
20100201|2009-09-04 07:00,4,87.275,87.3,87.275,87.3,5
20100201|2009-09-04 07:30,4,87.25,87.3,87.225,87.3,22
20100201|2009-09-04 08:00,4,87.25,87.3,87.25,87.3,14
20100201|2009-09-04 08:30,4,87.3,87.3,87.25,87.25,9
20100201|2009-09-04 09:00,4,87.3,87.55,87.3,87.45,80
20100201|2009-09-04 09:30,4,87.45,87.55,87.45,87.45,90
20100201|2009-09-04 10:00,4,87.525,87.525,87.375,87.375,58
20100201|2009-09-04 10:30,4,87.4,87.425,87.275,87.375,73
20100201|2009-09-04 11:00,4,87.35,87.5,87.35,87.45,58
20100201|2009-09-04 11:30,4,87.45,87.45,87.2,87.2,61
20100201|2009-09-04 12:00,4,87.3,87.5,87.3,87.5,71
20100201|2009-09-04 12:30,4,87.475,87.6,87.45,87.575,197
20100201|2009-09-04 13:00,4,87.55,87.6,87.5,87.5,97
20100201|2009-09-04 13:30,4,87.5,87.55,87.475,87.55,13
20100201|2009-09-07 18:00,8,87.5,87.5,87.5,87.5,13
20100201|2009-09-08 05:30,8,87.55,87.575,87.55,87.575,4
20100201|2009-09-08 06:30,8,87.6,87.6,87.6,87.6,28
20100201|2009-09-08 07:00,8,87.6,87.6,87.55,87.55,17
20100201|2009-09-08 07:30,8,87.525,87.6,87.525,87.6,21
20100201|2009-09-08 08:00,8,87.625,87.65,87.625,87.65,19
20100201|2009-09-08 08:30,8,87.65,87.65,87.6,87.65,18
20100201|2009-09-08 09:00,8,87.65,87.725,87.45,87.625,308
20100201|2009-09-08 09:30,8,87.625,87.75,87.6,87.675,194
20100201|2009-09-08 10:00,8,87.675,87.8,87.675,87.75,27
20100201|2009-09-08 10:30,8,87.75,87.8,87.75,87.775,175
20100201|2009-09-08 11:00,8,87.8,87.85,87.725,87.85,150
20100201|2009-09-08 11:30,8,87.85,87.9,87.75,87.825,69
20100201|2009-09-08 12:00,8,87.75,87.75,87.65,87.75,71
20100201|2009-09-08 12:30,8,87.7,87.95,87.575,87.95,195
20100201|2009-09-08 13:00,8,87.95,88.025,87.9,87.9,182
20100201|2009-09-08 13:30,8,87.95,88.05,87.95,88.025,33
20100201|2009-09-08 14:00,8,88,88,88,88,1
20100201|2009-09-08 15:30,8,88,88,88,88,2
20100201|2009-09-08 17:00,9,88.075,88.075,87.925,87.925,5
20100201|2009-09-08 17:30,9,88,88,88,88,4
20100201|2009-09-08 20:30,9,88.05,88.05,88.05,88.05,1
20100201|2009-09-09 04:00,9,88.05,88.05,88.05,88.05,4
20100201|2009-09-09 06:00,9,87.95,87.95,87.95,87.95,1
20100201|2009-09-09 07:00,9,88.025,88.1,88.025,88.1,17
20100201|2009-09-09 07:30,9,88.05,88.1,88,88.1,57
20100201|2009-09-09 08:00,9,88.125,88.15,88.05,88.1,59
20100201|2009-09-09 08:30,9,88.025,88.1,88,88.05,35
20100201|2009-09-09 09:00,9,88.1,88.1,87.925,88,179
20100201|2009-09-09 09:30,9,87.975,88.125,87.95,88.075,209
20100201|2009-09-09 10:00,9,88.05,88.15,88,88.1,210
20100201|2009-09-09 10:30,9,88.1,88.175,88.075,88.1,188
20100201|2009-09-09 11:00,9,88.1,88.2,88.025,88.05,158
20100201|2009-09-09 11:30,9,88.05,88.175,88.05,88.175,41
20100201|2009-09-09 12:00,9,88.125,88.275,88.1,88.25,163
20100201|2009-09-09 12:30,9,88.2,88.3,88.125,88.25,233
20100201|2009-09-09 13:00,9,88.15,88.225,88.025,88.025,112
20100201|2009-09-09 15:00,9,88.025,88.025,88.025,88.025,5
20100201|2009-09-09 15:30,9,88.025,88.025,88,88,7
20100201|2009-09-09 17:30,10,88.05,88.05,88.05,88.05,3
20100201|2009-09-09 18:00,10,88.05,88.05,88.05,88.05,2
20100201|2009-09-09 21:30,10,88.025,88.025,88.025,88.025,4
20100201|2009-09-09 22:00,10,88.05,88.05,88.05,88.05,1
20100201|2009-09-09 22:30,10,88.075,88.075,88.075,88.075,5
20100201|2009-09-10 02:30,10,88.025,88.025,88.025,88.025,2
20100201|2009-09-10 05:00,10,88.1,88.1,88.025,88.025,19
20100201|2009-09-10 06:30,10,88.1,88.1,88.1,88.1,21
20100201|2009-09-10 07:00,10,88.15,88.15,88.15,88.15,10
20100201|2009-09-10 07:30,10,88.125,88.125,88.125,88.125,6
20100201|2009-09-10 08:00,10,88.075,88.1,88.025,88.025,20
20100201|2009-09-10 08:30,10,88.075,88.075,87.9,87.9,78
20100201|2009-09-10 09:00,10,88,88.125,87.875,87.925,145
20100201|2009-09-10 09:30,10,87.95,88.325,87.875,88.325,314
20100201|2009-09-10 10:00,10,88.325,88.475,88.2,88.3,491
20100201|2009-09-10 10:30,10,88.275,88.3,87.8,87.85,119
20100201|2009-09-10 11:00,10,87.825,88.025,87.825,87.925,69
20100201|2009-09-10 11:30,10,88,88,87.8,87.825,80
20100201|2009-09-10 12:00,10,87.85,88.025,87.85,87.9,45
20100201|2009-09-10 12:30,10,87.85,88.025,87.825,88,106
20100201|2009-09-10 13:00,10,87.925,88.05,87.875,87.975,327
20100201|2009-09-10 13:30,10,87.95,87.95,87.875,87.875,14
20100201|2009-09-10 14:00,10,87.925,87.925,87.85,87.85,4
20100201|2009-09-10 14:30,10,87.85,87.85,87.85,87.85,3
20100201|2009-09-10 15:30,10,87.775,87.775,87.775,87.775,1
20100201|2009-09-10 20:30,11,87.825,87.825,87.8,87.8,8
20100201|2009-09-10 21:00,11,87.875,87.875,87.875,87.875,1
20100201|2009-09-10 21:30,11,87.875,87.875,87.875,87.875,4
20100201|2009-09-10 22:00,11,87.875,87.95,87.875,87.95,2
20100201|2009-09-11 04:00,11,87.925,87.925,87.9,87.9,5
20100201|2009-09-11 07:30,11,88,88,88,88,8
20100201|2009-09-11 08:00,11,88,88.05,87.95,88.05,22
20100201|2009-09-11 08:30,11,88.05,88.05,88,88.05,47
20100201|2009-09-11 09:00,11,88.1,88.15,87.7,87.7,109
20100201|2009-09-11 09:30,11,87.7,87.825,87.55,87.625,224
20100201|2009-09-11 10:00,11,87.6,87.775,87.6,87.725,81
20100201|2009-09-11 10:30,11,87.75,87.8,87.725,87.75,72
20100201|2009-09-11 11:00,11,87.7,87.7,87.575,87.6,130
20100201|2009-09-11 11:30,11,87.65,87.65,87.525,87.65,163
20100201|2009-09-11 12:00,11,87.6,87.7,87.575,87.625,213
20100201|2009-09-11 12:30,11,87.625,87.725,87.55,87.7,128
20100201|2009-09-11 13:00,11,87.7,87.725,87.5,87.575,342
20100201|2009-09-11 13:30,11,87.525,87.55,87.525,87.55,4
20100201|2009-09-14 09:00,14,87.5,87.5,87.125,87.125,241
20100201|2009-09-14 09:30,14,87.15,87.65,87.05,87.5,240
20100201|2009-09-14 10:00,14,87.45,87.575,87.2,87.225,177
20100201|2009-09-14 10:30,14,87.25,87.25,87.2,87.225,50
20100201|2009-09-14 11:00,14,87.25,87.3,87.2,87.225,81
20100201|2009-09-14 11:30,14,87.225,87.25,87.1,87.1,190
20100201|2009-09-14 12:00,14,87.1,87.2,87.1,87.2,44
20100201|2009-09-14 12:30,14,87.2,87.425,87.175,87.4,230
20100201|2009-09-14 13:00,14,87.4,87.425,87,87.05,216
20100201|2009-09-14 13:30,14,87.05,87.1,87.025,87.1,25
20100201|2009-09-14 14:00,14,87.125,87.125,87.05,87.05,2
20100201|2009-09-14 14:30,14,87.125,87.125,87.125,87.125,1
20100201|2009-09-14 15:30,14,87.1,87.1,87.1,87.1,6
20100201|2009-09-14 18:30,15,87,87,87,87,1
20100201|2009-09-14 21:00,15,87,87,87,87,6
20100201|2009-09-14 21:30,15,86.975,86.975,86.95,86.95,10
20100201|2009-09-14 22:00,15,86.95,86.95,86.9,86.9,6
20100201|2009-09-14 23:00,15,87,87,87,87,1
20100201|2009-09-15 02:30,15,87.05,87.05,87.025,87.05,12
20100201|2009-09-15 03:00,15,87.025,87.075,87,87.075,16
20100201|2009-09-15 03:30,15,87.075,87.075,87.05,87.075,28
20100201|2009-09-15 04:00,15,87.1,87.1,87.075,87.075,32
20100201|2009-09-15 04:30,15,87.075,87.125,87.075,87.125,5
20100201|2009-09-15 05:30,15,87.075,87.075,87.075,87.075,1
20100201|2009-09-15 06:30,15,87.125,87.125,87.125,87.125,1
20100201|2009-09-15 07:00,15,87.175,87.275,87.175,87.275,22
20100201|2009-09-15 07:30,15,87.225,87.25,87.225,87.25,5
20100201|2009-09-15 08:00,15,87.25,87.325,87.25,87.325,11
20100201|2009-09-15 08:30,15,87.25,87.325,87.25,87.25,45
20100201|2009-09-15 09:00,15,87.3,87.3,87.075,87.1,300
20100201|2009-09-15 09:30,15,87.15,87.25,87.125,87.175,293
20100201|2009-09-15 10:00,15,87.175,87.25,86.975,87.125,382
20100201|2009-09-15 10:30,15,87.125,87.175,87.1,87.15,111
20100201|2009-09-15 11:00,15,87.1,87.5,87.1,87.45,157
20100201|2009-09-15 11:30,15,87.4,87.75,87.35,87.65,204
20100201|2009-09-15 12:00,15,87.675,87.95,87.575,87.825,177
20100201|2009-09-15 12:30,15,87.825,87.925,87.75,87.8,362
20100201|2009-09-15 13:00,15,87.875,87.975,87.875,87.925,156
20100201|2009-09-15 13:30,15,87.925,87.95,87.9,87.9,48
20100201|2009-09-15 14:30,15,87.9,87.925,87.9,87.925,10
20100201|2009-09-15 15:00,15,87.9,87.925,87.9,87.925,4
20100201|2009-09-15 15:30,15,87.9,87.9,87.75,87.75,17
20100201|2009-09-15 17:00,16,87.9,87.9,87.9,87.9,1
20100201|2009-09-15 17:30,16,87.9,87.9,87.9,87.9,2
20100201|2009-09-15 18:00,16,87.95,87.95,87.95,87.95,7
20100201|2009-09-15 18:30,16,87.975,87.975,87.975,87.975,1
20100201|2009-09-15 19:30,16,87.975,87.975,87.975,87.975,1
20100201|2009-09-15 20:00,16,87.95,87.95,87.95,87.95,1
20100201|2009-09-15 21:30,16,87.95,87.95,87.95,87.95,15
20100201|2009-09-15 22:00,16,87.95,87.95,87.95,87.95,3
20100201|2009-09-15 22:30,16,87.95,87.95,87.95,87.95,1
20100201|2009-09-16 02:30,16,87.95,87.95,87.95,87.95,1
20100201|2009-09-16 04:30,16,87.975,88,87.975,88,16
20100201|2009-09-16 05:00,16,88,88,87.975,87.975,16
20100201|2009-09-16 05:30,16,88,88,88,88,5
20100201|2009-09-16 06:00,16,87.975,88,87.975,88,33
20100201|2009-09-16 06:30,16,87.975,87.975,87.975,87.975,14
20100201|2009-09-16 07:00,16,87.975,88,87.975,88,30
20100201|2009-09-16 07:30,16,87.975,87.975,87.975,87.975,1
20100201|2009-09-16 08:00,16,87.975,87.975,87.9,87.9,56
20100201|2009-09-16 08:30,16,87.975,87.975,87.9,87.9,13
20100201|2009-09-16 09:00,16,87.8,87.95,87.775,87.9,156
20100201|2009-09-16 09:30,16,87.875,88.025,87.8,87.9,260
20100201|2009-09-16 10:00,16,87.875,87.95,87.7,87.85,150
20100201|2009-09-16 10:30,16,87.95,88.05,87.8,87.8,193
20100201|2009-09-16 11:00,16,87.725,87.875,87.625,87.675,154
20100201|2009-09-16 11:30,16,87.675,87.75,87.25,87.575,165
20100201|2009-09-16 12:00,16,87.575,87.625,87.5,87.625,33
20100201|2009-09-16 12:30,16,87.625,87.85,87.6,87.75,133
20100201|2009-09-16 13:00,16,87.75,87.75,87.55,87.55,181
20100201|2009-09-16 13:30,16,87.6,87.6,87.6,87.6,1
20100201|2009-09-16 14:00,16,87.7,87.7,87.625,87.625,12
20100201|2009-09-16 14:30,16,87.6,87.6,87.55,87.6,8
20100201|2009-09-16 15:00,16,87.55,87.55,87.55,87.55,7
20100201|2009-09-16 15:30,16,87.5,87.55,87.5,87.55,13
20100201|2009-09-16 17:00,17,87.5,87.575,87.5,87.575,2
20100201|2009-09-16 17:30,17,87.525,87.525,87.5,87.5,11
20100201|2009-09-17 02:00,17,87.45,87.45,87.45,87.45,2
20100201|2009-09-17 04:30,17,87.45,87.45,87.45,87.45,1
20100201|2009-09-17 05:30,17,87.5,87.5,87.5,87.5,5
20100201|2009-09-17 07:00,17,87.525,87.575,87.525,87.575,3
20100201|2009-09-17 07:30,17,87.45,87.45,87.45,87.45,1
20100201|2009-09-17 08:00,17,87.525,87.525,87.45,87.45,18
20100201|2009-09-17 08:30,17,87.45,87.5,87.4,87.4,11
20100201|2009-09-17 09:00,17,87.4,87.45,86.975,87.3,295
20100201|2009-09-17 09:30,17,87.275,87.475,87.225,87.375,257
20100201|2009-09-17 10:00,17,87.375,87.4,87.3,87.35,67
20100201|2009-09-17 10:30,17,87.325,87.35,87.025,87.025,124
20100201|2009-09-17 11:00,17,87.1,87.125,86.625,86.8,320
20100201|2009-09-17 11:30,17,86.8,86.9,86.6,86.7,112
20100201|2009-09-17 12:00,17,86.675,86.75,86.625,86.625,102
20100201|2009-09-17 12:30,17,86.6,86.75,86.55,86.6,256
20100201|2009-09-17 13:00,17,86.6,86.675,86.55,86.55,144
20100201|2009-09-17 13:30,17,86.55,86.625,86.55,86.625,42
20100201|2009-09-17 14:00,17,86.575,86.575,86.5,86.5,29
20100201|2009-09-17 14:30,17,86.6,86.65,86.575,86.575,79
20100201|2009-09-17 15:00,17,86.65,86.65,86.65,86.65,1
20100201|2009-09-17 15:30,17,86.575,86.575,86.45,86.45,5
20100201|2009-09-17 17:00,18,86.65,86.65,86.65,86.65,3
20100201|2009-09-17 19:30,18,86.3,86.3,86.25,86.25,8
20100201|2009-09-18 04:00,18,86.275,86.275,86.275,86.275,18
20100201|2009-09-18 04:30,18,86.275,86.275,86.275,86.275,5
20100201|2009-09-18 05:30,18,86.25,86.25,86.25,86.25,19
20100201|2009-09-18 06:30,18,86.175,86.175,86.1,86.1,12
20100201|2009-09-18 07:00,18,86.2,86.2,86.05,86.05,16
20100201|2009-09-18 07:30,18,86.1,86.225,86.05,86.225,32
20100201|2009-09-18 08:00,18,86.2,86.25,86.2,86.25,4
20100201|2009-09-18 08:30,18,86.175,86.2,86.1,86.1,25
20100201|2009-09-18 09:00,18,86.15,86.225,85.95,86.05,490
20100201|2009-09-18 09:30,18,86.1,86.175,85.85,85.875,327
20100201|2009-09-18 10:00,18,85.925,85.95,85.775,85.95,177
20100201|2009-09-18 10:30,18,85.9,86,85.875,85.975,129
20100201|2009-09-18 11:00,18,85.95,85.975,85.85,85.95,153
20100201|2009-09-18 11:30,18,85.925,86.2,85.9,86.2,208
20100201|2009-09-18 12:00,18,86.225,86.275,86.05,86.075,73
20100201|2009-09-18 12:30,18,86.075,86.175,85.775,85.825,241
20100201|2009-09-18 13:00,18,85.8,85.875,85.775,85.85,229
20100201|2009-09-18 13:30,18,85.85,85.9,85.825,85.85,9
20100201|2009-09-21 09:00,21,85.725,85.9,85.475,85.8,391
20100201|2009-09-21 09:30,21,85.8,85.8,85.3,85.4,595
20100201|2009-09-21 10:00,21,85.425,85.6,85.3,85.35,370
20100201|2009-09-21 10:30,21,85.375,85.425,85.2,85.2,210
20100201|2009-09-21 11:00,21,85.2,85.375,85.1,85.325,149
20100201|2009-09-21 11:30,21,85.325,85.35,85.225,85.3,190
20100201|2009-09-21 12:00,21,85.3,85.45,85.2,85.325,192
20100201|2009-09-21 12:30,21,85.375,85.6,85.325,85.45,229
20100201|2009-09-21 13:00,21,85.425,85.45,85.35,85.4,161
20100201|2009-09-21 13:30,21,85.4,85.4,85.325,85.325,16
20100201|2009-09-21 14:00,21,85.45,85.45,85.425,85.45,7
20100201|2009-09-21 14:30,21,85.5,85.5,85.5,85.5,1
20100201|2009-09-21 17:00,22,85.375,85.725,85.3,85.725,85
20100201|2009-09-22 02:00,22,85.55,85.55,85.55,85.55,1
20100201|2009-09-22 02:30,22,85.55,85.55,85.55,85.55,2
20100201|2009-09-22 05:00,22,85.425,85.425,85.425,85.425,5
20100201|2009-09-22 07:00,22,85.5,85.5,85.5,85.5,5
20100201|2009-09-22 07:30,22,85.45,85.45,85.45,85.45,5
20100201|2009-09-22 08:00,22,85.45,85.525,85.4,85.525,63
20100201|2009-09-22 08:30,22,85.55,85.55,85.525,85.55,46
20100201|2009-09-22 09:00,22,85.55,85.725,85.5,85.7,427
20100201|2009-09-22 09:30,22,85.7,85.75,85.625,85.7,400
20100201|2009-09-22 10:00,22,85.7,85.7,85.475,85.575,287
20100201|2009-09-22 10:30,22,85.55,85.55,85.4,85.425,306
20100201|2009-09-22 11:00,22,85.475,85.525,85.4,85.525,55
20100201|2009-09-22 11:30,22,85.525,85.6,85.375,85.6,78
20100201|2009-09-22 12:00,22,85.6,85.6,85.4,85.4,63
20100201|2009-09-22 12:30,22,85.4,85.475,85.3,85.325,206
20100201|2009-09-22 13:00,22,85.325,85.4,85.3,85.35,97
20100201|2009-09-22 13:30,22,85.3,85.35,85.3,85.35,6
20100201|2009-09-22 14:00,22,85.35,85.35,85.35,85.35,2
20100201|2009-09-22 14:30,22,85.3,85.4,85.3,85.4,4
20100201|2009-09-23 00:30,23,85.5,85.5,85.5,85.5,1
20100201|2009-09-23 01:00,23,85.5,85.5,85.5,85.5,13
20100201|2009-09-23 06:00,23,85.325,85.325,85.325,85.325,2
20100201|2009-09-23 06:30,23,85.325,85.325,85.3,85.3,5
20100201|2009-09-23 07:30,23,85.4,85.4,85.4,85.4,8
20100201|2009-09-23 08:00,23,85.325,85.325,85.3,85.3,11
20100201|2009-09-23 08:30,23,85.375,85.425,85.325,85.325,27
20100201|2009-09-23 09:00,23,85.35,85.75,85.225,85.75,445
20100201|2009-09-23 09:30,23,85.675,85.675,85.55,85.625,223
20100201|2009-09-23 10:00,23,85.625,85.775,85.6,85.75,319
20100201|2009-09-23 10:30,23,85.775,86.05,85.75,86,628
20100201|2009-09-23 11:00,23,86,86,85.85,86,180
20100201|2009-09-23 11:30,23,86.025,86.075,85.925,86,111
20100201|2009-09-23 12:00,23,86.025,86.3,85.975,86.225,413
20100201|2009-09-23 12:30,23,86.3,86.3,86.05,86.2,427
20100201|2009-09-23 13:00,23,86.2,86.25,86.175,86.2,166
20100201|2009-09-23 13:30,23,86.225,86.25,86.225,86.225,14
20100201|2009-09-23 14:00,23,86.15,86.15,86.15,86.15,3
20100201|2009-09-23 14:30,23,86.075,86.075,86.05,86.05,36
20100201|2009-09-23 15:00,23,86.075,86.075,86,86,3
20100201|2009-09-23 15:30,23,86,86.15,86,86.15,10
20100201|2009-09-23 18:00,24,86.05,86.05,86,86,27
20100201|2009-09-23 23:30,24,86.05,86.05,86.025,86.025,4
20100201|2009-09-24 04:30,24,86.025,86.025,86.025,86.025,4
20100201|2009-09-24 06:30,24,86.225,86.225,86.225,86.225,5
20100201|2009-09-24 07:00,24,86.25,86.3,86.225,86.3,31
20100201|2009-09-24 07:30,24,86.3,86.3,86.3,86.3,2
20100201|2009-09-24 08:00,24,86.225,86.3,86.15,86.2,21
20100201|2009-09-24 08:30,24,86.1,86.1,86.025,86.05,13
20100201|2009-09-24 09:00,24,86,86.225,85.825,85.825,266
20100201|2009-09-24 09:30,24,85.85,86.1,85.725,86.025,211
20100201|2009-09-24 10:00,24,86.05,86.15,86,86.125,153
20100201|2009-09-24 10:30,24,86.1,86.1,85.75,85.825,314
20100201|2009-09-24 11:00,24,85.85,85.95,85.825,85.85,101
20100201|2009-09-24 11:30,24,85.85,85.975,85.775,85.8,82
20100201|2009-09-24 12:00,24,85.775,85.95,85.775,85.875,219
20100201|2009-09-24 12:30,24,85.85,86.075,85.85,85.95,154
20100201|2009-09-24 13:00,24,85.85,85.875,85.85,85.875,24
20100201|2009-09-24 13:30,24,85.8,85.8,85.675,85.675,14
20100201|2009-09-24 15:00,24,85.85,85.85,85.775,85.775,3
20100201|2009-09-24 17:00,25,85.9,85.925,85.9,85.925,4
20100201|2009-09-25 05:00,25,85.9,85.9,85.9,85.9,19
20100201|2009-09-25 05:30,25,85.9,85.9,85.9,85.9,8
20100201|2009-09-25 06:00,25,85.875,85.875,85.8,85.8,132
20100201|2009-09-25 06:30,25,85.8,85.8,85.725,85.725,10
20100201|2009-09-25 07:00,25,85.75,85.75,85.725,85.725,10
20100201|2009-09-25 07:30,25,85.75,85.775,85.725,85.775,18
20100201|2009-09-25 08:00,25,85.775,85.775,85.75,85.75,11
20100201|2009-09-25 08:30,25,85.8,85.925,85.8,85.85,113
20100201|2009-09-25 09:00,25,85.925,86,85.825,85.9,565
20100201|2009-09-25 09:30,25,85.9,85.9,85.675,85.7,283
20100201|2009-09-25 10:00,25,85.775,85.875,85.775,85.85,84
20100201|2009-09-25 10:30,25,85.825,85.85,85.775,85.775,35
20100201|2009-09-25 11:00,25,85.825,85.85,85.725,85.8,124
20100201|2009-09-25 11:30,25,85.8,85.85,85.8,85.85,57
20100201|2009-09-25 12:00,25,85.875,85.9,85.7,85.725,84
20100201|2009-09-25 12:30,25,85.75,85.825,85.65,85.8,81
20100201|2009-09-25 13:00,25,85.75,85.775,85.725,85.75,73
20100201|2009-09-25 13:30,25,85.8,85.85,85.8,85.85,5
20100201|2009-09-28 09:00,28,85.65,85.85,85.65,85.75,142
20100201|2009-09-28 09:30,28,85.75,86.15,85.7,86.1,393
20100201|2009-09-28 10:00,28,86.1,86.15,86.05,86.075,114
20100201|2009-09-28 10:30,28,86.1,86.1,86,86.05,51
20100201|2009-09-28 11:00,28,86.125,86.25,86.125,86.2,218
20100201|2009-09-28 11:30,28,86.225,86.25,86.075,86.075,96
20100201|2009-09-28 12:00,28,86,86.2,85.975,86.2,140
20100201|2009-09-28 12:30,28,86.2,86.2,86.075,86.075,90
20100201|2009-09-28 13:00,28,86.1,86.1,86,86.025,102
20100201|2009-09-28 13:30,28,86.075,86.15,85.9,86.15,38
20100201|2009-09-28 14:00,28,86.1,86.1,85.95,85.95,3
20100201|2009-09-28 14:30,28,86.1,86.125,86.1,86.125,16
20100201|2009-09-28 20:00,29,86.075,86.075,86.075,86.075,3
20100201|2009-09-28 20:30,29,86.05,86.05,86.05,86.05,2
20100201|2009-09-28 22:00,29,86.075,86.075,86.075,86.075,4
20100201|2009-09-29 03:00,29,86.1,86.1,86.1,86.1,2
20100201|2009-09-29 06:00,29,86.15,86.15,86.15,86.15,8
20100201|2009-09-29 07:00,29,86.175,86.225,86.175,86.225,28
20100201|2009-09-29 07:30,29,86.175,86.175,86.15,86.15,8
20100201|2009-09-29 08:00,29,86.15,86.15,86.05,86.1,23
20100201|2009-09-29 08:30,29,86.175,86.175,86.125,86.125,13
20100201|2009-09-29 09:00,29,86.1,86.15,85.875,85.9,200
20100201|2009-09-29 09:30,29,85.9,86.075,85.825,85.9,382
20100201|2009-09-29 10:00,29,85.9,85.9,85.675,85.7,246
20100201|2009-09-29 10:30,29,85.7,85.75,85.7,85.75,92
20100201|2009-09-29 11:00,29,85.725,85.8,85.7,85.725,20
20100201|2009-09-29 11:30,29,85.675,85.7,85.55,85.65,191
20100201|2009-09-29 12:00,29,85.7,85.8,85.7,85.775,108
20100201|2009-09-29 12:30,29,85.8,85.85,85.75,85.85,113
20100201|2009-09-29 13:00,29,85.85,85.875,85.775,85.85,118
20100201|2009-09-29 13:30,29,85.825,85.825,85.825,85.825,1
20100201|2009-09-29 14:30,29,85.85,85.85,85.825,85.825,3
20100201|2009-09-29 15:30,29,85.8,85.8,85.8,85.8,1
20100201|2009-09-29 17:00,30,85.65,85.875,85.65,85.825,4
20100201|2009-09-29 17:30,30,85.725,85.725,85.725,85.725,2
20100201|2009-09-29 18:00,30,85.7,85.7,85.6,85.6,30
20100201|2009-09-29 18:30,30,85.65,85.65,85.6,85.6,40
20100201|2009-09-29 22:00,30,85.65,85.65,85.65,85.65,9
20100201|2009-09-29 23:30,30,85.65,85.65,85.65,85.65,1
20100201|2009-09-30 01:00,30,85.625,85.625,85.625,85.625,1
20100201|2009-09-30 05:30,30,85.625,85.625,85.625,85.625,3
20100201|2009-09-30 07:00,30,85.825,85.825,85.825,85.825,2
20100201|2009-09-30 07:30,30,85.85,85.875,85.85,85.85,12
20100201|2009-09-30 08:00,30,85.725,85.725,85.725,85.725,2
20100201|2009-09-30 08:30,30,85.725,85.775,85.55,85.55,69
20100201|2009-09-30 09:00,30,85.525,85.925,85.225,85.775,485
20100201|2009-09-30 09:30,30,85.75,85.75,85.6,85.625,123
20100201|2009-09-30 10:00,30,85.675,85.9,85.675,85.85,350
20100201|2009-09-30 10:30,30,85.8,85.95,85.775,85.925,115
20100201|2009-09-30 11:00,30,85.925,86.075,85.875,86.075,302
20100201|2009-09-30 11:30,30,86.075,86.35,86.05,86.3,390
20100201|2009-09-30 12:00,30,86.35,86.4,86.3,86.4,219
20100201|2009-09-30 12:30,30,86.4,86.575,86.325,86.5,953
20100201|2009-09-30 13:00,30,86.4,86.45,86.3,86.4,202
20100201|2009-09-30 13:30,30,86.4,86.4,86.325,86.325,9
20100201|2009-09-30 14:00,30,86.325,86.35,86.325,86.35,3
20100201|2009-09-30 14:30,30,86.275,86.3,86.275,86.3,4
20100201|2009-09-30 15:00,30,86.425,86.425,86.425,86.425,1
20100201|2009-09-30 15:30,30,86.475,86.5,86.45,86.45,48
20100201|2009-09-30 17:00,1,86.45,86.525,86.375,86.525,33
20100201|2009-09-30 17:30,1,86.6,86.6,86.6,86.6,5
20100201|2009-09-30 18:00,1,86.625,86.625,86.625,86.625,5
20100201|2009-09-30 18:30,1,86.65,86.675,86.65,86.675,23
20100201|2009-09-30 19:00,1,86.675,86.7,86.675,86.7,5
20100201|2009-09-30 19:30,1,86.675,86.675,86.675,86.675,14
20100201|2009-09-30 23:00,1,86.675,86.675,86.675,86.675,1
20100201|2009-10-01 02:00,1,86.6,86.6,86.6,86.6,2
20100201|2009-10-01 03:30,1,86.625,86.625,86.625,86.625,1
20100201|2009-10-01 04:00,1,86.6,86.6,86.6,86.6,6
20100201|2009-10-01 04:30,1,86.6,86.6,86.6,86.6,2
20100201|2009-10-01 05:00,1,86.6,86.6,86.6,86.6,1
20100201|2009-10-01 05:30,1,86.6,86.625,86.6,86.625,13
20100201|2009-10-01 06:30,1,86.7,86.7,86.675,86.675,2
20100201|2009-10-01 07:00,1,86.675,86.725,86.675,86.725,19
20100201|2009-10-01 07:30,1,86.75,86.75,86.7,86.7,12
20100201|2009-10-01 08:00,1,86.65,86.7,86.6,86.65,25
20100201|2009-10-01 08:30,1,86.6,86.65,86.45,86.45,61
20100201|2009-10-01 09:00,1,86.45,86.5,86.05,86.075,439
20100201|2009-10-01 09:30,1,86.05,86.175,85.925,86.025,297
20100201|2009-10-01 10:00,1,86.05,86.075,85.55,85.675,475
20100201|2009-10-01 10:30,1,85.675,85.75,85.475,85.575,255
20100201|2009-10-01 11:00,1,85.525,85.825,85.525,85.7,302
20100201|2009-10-01 11:30,1,85.725,85.725,85.65,85.675,70
20100201|2009-10-01 12:00,1,85.675,85.675,85.225,85.525,539
20100201|2009-10-01 12:30,1,85.5,85.5,85.35,85.4,236
20100201|2009-10-01 13:00,1,85.4,85.45,85.3,85.4,131
20100201|2009-10-01 13:30,1,85.375,85.375,85.375,85.375,6
20100201|2009-10-01 14:00,1,85.35,85.35,85.275,85.3,30
20100201|2009-10-01 14:30,1,85.3,85.3,85.25,85.25,52
20100201|2009-10-01 15:00,1,85.25,85.25,85.25,85.25,11
20100201|2009-10-01 15:30,1,85.4,85.4,85.4,85.4,1
20100201|2009-10-01 17:00,2,85.2,85.2,85.2,85.2,1
20100201|2009-10-01 19:00,2,85.3,85.3,85.2,85.2,6
20100201|2009-10-01 19:30,2,85.2,85.2,85.2,85.2,4
20100201|2009-10-01 20:00,2,85.2,85.2,85.2,85.2,7
20100201|2009-10-01 20:30,2,85.2,85.2,85.2,85.2,16
20100201|2009-10-01 21:30,2,85.175,85.175,85.175,85.175,4
20100201|2009-10-01 22:00,2,85.125,85.125,85.125,85.125,1
20100201|2009-10-01 22:30,2,85.2,85.2,85.2,85.2,1
20100201|2009-10-02 00:30,2,85.15,85.15,85.15,85.15,2
20100201|2009-10-02 01:30,2,85.15,85.15,85.15,85.15,4
20100201|2009-10-02 02:00,2,85.15,85.15,85.15,85.15,1
20100201|2009-10-02 02:30,2,85.15,85.15,85.15,85.15,3
20100201|2009-10-02 03:00,2,85.2,85.2,85.2,85.2,77
20100201|2009-10-02 05:00,2,85.25,85.25,85.225,85.225,3
20100201|2009-10-02 06:30,2,85.325,85.325,85.325,85.325,17
20100201|2009-10-02 07:00,2,85.325,85.325,85.2,85.2,7
20100201|2009-10-02 07:30,2,85.2,85.2,85.1,85.1,16
20100201|2009-10-02 08:00,2,85.075,85.1,84.95,85.025,42
20100201|2009-10-02 08:30,2,85,85.05,84.975,85,22
20100201|2009-10-02 09:00,2,85,85.35,85,85.325,438
20100201|2009-10-02 09:30,2,85.325,85.4,85.2,85.275,281
20100201|2009-10-02 10:00,2,85.325,85.325,85.1,85.125,131
20100201|2009-10-02 10:30,2,85.125,85.125,84.675,84.775,376
20100201|2009-10-02 11:00,2,84.8,84.925,84.675,84.725,96
20100201|2009-10-02 11:30,2,84.725,84.875,84.7,84.85,128
20100201|2009-10-02 12:00,2,84.85,84.95,84.775,84.85,97
20100201|2009-10-02 12:30,2,84.85,84.875,84.425,84.5,408
20100201|2009-10-02 13:00,2,84.55,84.6,84.5,84.6,93
20100201|2009-10-02 13:30,2,84.6,84.6,84.5,84.5,15
20100201|2009-10-05 09:00,5,84.15,84.525,84.15,84.425,453
20100201|2009-10-05 09:30,5,84.425,84.5,84.35,84.4,157
20100201|2009-10-05 10:00,5,84.4,84.6,84.35,84.6,120
20100201|2009-10-05 10:30,5,84.625,84.85,84.6,84.85,80
20100201|2009-10-05 11:00,5,84.85,84.875,84.5,84.55,170
20100201|2009-10-05 11:30,5,84.525,84.625,84.525,84.625,239
20100201|2009-10-05 12:00,5,84.625,84.7,84.5,84.575,45
20100201|2009-10-05 12:30,5,84.575,84.775,84.475,84.575,126
20100201|2009-10-05 13:00,5,84.55,84.575,84.475,84.575,134
20100201|2009-10-05 13:30,5,84.6,84.6,84.6,84.6,4
20100201|2009-10-05 14:30,5,84.475,84.475,84.475,84.475,2
20100201|2009-10-05 15:00,5,84.55,84.55,84.55,84.55,7
20100201|2009-10-05 17:00,6,84.7,84.7,84.7,84.7,2
20100201|2009-10-05 17:30,6,84.45,84.5,84.3,84.325,13
20100201|2009-10-05 18:00,6,84.275,84.375,84.275,84.375,4
20100201|2009-10-05 18:30,6,84.375,84.375,84.3,84.3,44
20100201|2009-10-05 19:00,6,84.3,84.425,84.3,84.425,11
20100201|2009-10-05 19:30,6,84.325,84.325,84.325,84.325,11
20100201|2009-10-05 20:00,6,84.325,84.325,84.3,84.3,8
20100201|2009-10-05 21:00,6,84.275,84.275,84.2,84.2,8
20100201|2009-10-06 05:30,6,84.325,84.325,84.275,84.325,6
20100201|2009-10-06 06:00,6,84.275,84.275,84.275,84.275,2
20100201|2009-10-06 07:00,6,84.35,84.475,84.35,84.4,19
20100201|2009-10-06 07:30,6,84.425,84.45,84.4,84.425,11
20100201|2009-10-06 08:00,6,84.375,84.45,84.3,84.35,68
20100201|2009-10-06 08:30,6,84.375,84.525,84.325,84.4,149
20100201|2009-10-06 09:00,6,84.4,84.8,84.325,84.625,367
20100201|2009-10-06 09:30,6,84.6,84.875,84.55,84.55,238
20100201|2009-10-06 10:00,6,84.45,84.525,84.325,84.5,229
20100201|2009-10-06 10:30,6,84.475,84.65,84.45,84.6,178
20100201|2009-10-06 11:00,6,84.6,84.65,84.475,84.475,102
20100201|2009-10-06 11:30,6,84.475,84.55,84.425,84.475,71
20100201|2009-10-06 12:00,6,84.45,84.5,84.375,84.475,227
20100201|2009-10-06 12:30,6,84.45,84.55,84.4,84.45,197
20100201|2009-10-06 13:00,6,84.45,84.5,84.375,84.375,115
20100201|2009-10-06 13:30,6,84.4,84.425,84.375,84.375,17
20100201|2009-10-06 14:00,6,84.4,84.4,84.4,84.4,10
20100201|2009-10-06 15:00,6,84.4,84.4,84.3,84.3,23
20100201|2009-10-06 15:30,6,84.3,84.3,84.3,84.3,3
20100201|2009-10-06 17:00,7,84.325,84.325,84.325,84.325,3
20100201|2009-10-06 18:00,7,84.475,84.475,84.45,84.45,2
20100201|2009-10-06 20:00,7,84.45,84.45,84.45,84.45,1
20100201|2009-10-07 01:30,7,84.475,84.475,84.35,84.35,6
20100201|2009-10-07 03:00,7,84.475,84.475,84.475,84.475,2
20100201|2009-10-07 03:30,7,84.4,84.4,84.4,84.4,4
20100201|2009-10-07 04:00,7,84.4,84.4,84.4,84.4,10
20100201|2009-10-07 05:00,7,84.4,84.4,84.35,84.375,57
20100201|2009-10-07 05:30,7,84.375,84.375,84.375,84.375,6
20100201|2009-10-07 06:30,7,84.475,84.5,84.475,84.5,3
20100201|2009-10-07 07:00,7,84.5,84.5,84.5,84.5,8
20100201|2009-10-07 07:30,7,84.525,84.625,84.5,84.6,28
20100201|2009-10-07 08:00,7,84.625,84.85,84.625,84.75,101
20100201|2009-10-07 08:30,7,84.775,84.85,84.75,84.8,83
20100201|2009-10-07 09:00,7,84.8,85.05,84.675,85.05,687
20100201|2009-10-07 09:30,7,85.075,85.075,84.825,84.85,140
20100201|2009-10-07 10:00,7,84.875,84.925,84.8,84.875,173
20100201|2009-10-07 10:30,7,84.875,84.925,84.5,84.625,296
20100201|2009-10-07 11:00,7,84.625,84.7,84.55,84.6,258
20100201|2009-10-07 11:30,7,84.625,84.7,84.625,84.625,93
20100201|2009-10-07 12:00,7,84.675,84.75,84.625,84.75,178
20100201|2009-10-07 12:30,7,84.8,84.85,84.7,84.825,277
20100201|2009-10-07 13:00,7,84.85,84.925,84.825,84.9,143
20100201|2009-10-07 13:30,7,84.95,84.95,84.85,84.85,25
20100201|2009-10-07 14:00,7,84.85,84.875,84.85,84.875,16
20100201|2009-10-07 14:30,7,84.85,84.875,84.8,84.85,113
20100201|2009-10-07 15:30,7,84.8,84.8,84.8,84.8,3
20100201|2009-10-07 17:00,8,84.575,84.575,84.575,84.575,5
20100201|2009-10-07 17:30,8,84.575,84.625,84.575,84.575,12
20100201|2009-10-07 18:00,8,84.6,84.6,84.6,84.6,10
20100201|2009-10-07 18:30,8,84.75,84.75,84.675,84.675,7
20100201|2009-10-07 19:00,8,84.675,84.75,84.625,84.625,21
20100201|2009-10-07 19:30,8,84.7,84.7,84.6,84.6,14
20100201|2009-10-07 20:00,8,84.675,84.675,84.675,84.675,6
20100201|2009-10-07 20:30,8,84.675,84.725,84.625,84.725,22
20100201|2009-10-07 21:30,8,84.75,84.75,84.725,84.725,3
20100201|2009-10-07 22:30,8,84.825,84.825,84.825,84.825,11
20100201|2009-10-07 23:00,8,84.825,84.825,84.825,84.825,3
20100201|2009-10-07 23:30,8,84.825,84.825,84.825,84.825,6
20100201|2009-10-08 04:00,8,84.775,84.775,84.775,84.775,3
20100201|2009-10-08 06:30,8,84.8,84.8,84.8,84.8,25
20100201|2009-10-08 07:00,8,84.85,84.925,84.825,84.925,12
20100201|2009-10-08 07:30,8,84.9,85,84.9,84.975,15
20100201|2009-10-08 08:00,8,84.925,85.05,84.925,85,31
20100201|2009-10-08 08:30,8,85,85.1,85,85.1,79
20100201|2009-10-08 09:00,8,85.1,85.375,85.1,85.225,396
20100201|2009-10-08 09:30,8,85.2,85.325,85.175,85.275,235
20100201|2009-10-08 10:00,8,85.25,85.4,85.225,85.3,219
20100201|2009-10-08 10:30,8,85.3,85.325,85.225,85.3,45
20100201|2009-10-08 11:00,8,85.3,85.325,85.175,85.3,139
20100201|2009-10-08 11:30,8,85.3,85.475,85.3,85.3,83
20100201|2009-10-08 12:00,8,85.325,85.55,85.325,85.425,268
20100201|2009-10-08 12:30,8,85.475,85.5,85.3,85.4,431
20100201|2009-10-08 13:00,8,85.4,85.475,85.375,85.425,97
20100201|2009-10-08 13:30,8,85.425,85.475,85.4,85.4,45
20100201|2009-10-08 14:00,8,85.425,85.425,85.375,85.4,25
20100201|2009-10-08 15:30,8,85.4,85.425,85.4,85.425,2
20100201|2009-10-08 17:00,9,85.475,85.5,85.475,85.5,57
20100201|2009-10-08 17:30,9,85.5,85.525,85.5,85.525,21
20100201|2009-10-08 19:00,9,85.525,85.525,85.525,85.525,5
20100201|2009-10-08 19:30,9,85.425,85.425,85.425,85.425,1
20100201|2009-10-08 20:00,9,85.475,85.5,85.475,85.5,4
20100201|2009-10-12 09:00,12,85.975,86.275,85.85,86,457
20100201|2009-10-12 09:30,12,86.075,86.325,86.075,86.2,278
20100201|2009-10-12 10:00,12,86.225,86.225,86.025,86.05,153
20100201|2009-10-12 10:30,12,86.075,86.15,86.075,86.075,91
20100201|2009-10-12 11:00,12,86.075,86.225,86.05,86.2,80
20100201|2009-10-12 11:30,12,86.2,86.375,86.15,86.375,202
20100201|2009-10-12 12:00,12,86.35,86.425,86.325,86.4,177
20100201|2009-10-12 12:30,12,86.4,86.425,86.1,86.15,167
20100201|2009-10-12 13:00,12,86.15,86.25,86.15,86.225,25
20100201|2009-10-12 13:30,12,86.2,86.2,86.15,86.15,11
20100201|2009-10-12 14:00,12,86.15,86.2,86.15,86.2,4
20100201|2009-10-12 14:30,12,86.125,86.2,86.125,86.2,3
20100201|2009-10-12 15:00,12,86.225,86.225,86.2,86.2,12
20100201|2009-10-12 15:30,12,86.25,86.25,86.175,86.175,50
20100201|2009-10-12 22:00,13,86.3,86.3,86.3,86.3,3
20100201|2009-10-13 03:30,13,86.4,86.4,86.4,86.4,16
20100201|2009-10-13 04:30,13,86.375,86.375,86.375,86.375,3
20100201|2009-10-13 05:00,13,86.35,86.35,86.35,86.35,8
20100201|2009-10-13 05:30,13,86.325,86.325,86.325,86.325,12
20100201|2009-10-13 06:00,13,86.275,86.275,86.25,86.25,19
20100201|2009-10-13 06:30,13,86.25,86.25,86.25,86.25,6
20100201|2009-10-13 07:00,13,86.2,86.2,86.2,86.2,3
20100201|2009-10-13 07:30,13,86.2,86.2,86.15,86.15,29
20100201|2009-10-13 08:00,13,86.2,86.25,86.15,86.15,33
20100201|2009-10-13 08:30,13,86.15,86.15,86.075,86.075,21
20100201|2009-10-13 09:00,13,86.05,86.125,85.525,85.625,465
20100201|2009-10-13 09:30,13,85.65,85.675,85.525,85.6,160
20100201|2009-10-13 10:00,13,85.6,85.6,84.875,85.15,749
20100201|2009-10-13 10:30,13,85.15,85.425,85.15,85.3,175
20100201|2009-10-13 11:00,13,85.275,85.275,85.15,85.175,175
20100201|2009-10-13 11:30,13,85.225,85.325,85.225,85.325,93
20100201|2009-10-13 12:00,13,85.275,85.4,85.25,85.375,200
20100201|2009-10-13 12:30,13,85.4,85.5,85.3,85.4,287
20100201|2009-10-13 13:00,13,85.425,85.525,85.3,85.4,121
20100201|2009-10-13 13:30,13,85.325,85.325,85.325,85.325,8
20100201|2009-10-13 14:00,13,85.4,85.4,85.4,85.4,4
20100201|2009-10-13 15:00,13,85.4,85.4,85.4,85.4,1
20100201|2009-10-13 17:00,14,85.5,85.625,85.5,85.625,10
20100201|2009-10-13 21:00,14,85.575,85.575,85.55,85.575,3
20100201|2009-10-13 21:30,14,85.575,85.6,85.575,85.6,11
20100201|2009-10-13 22:00,14,85.6,85.6,85.6,85.6,4
20100201|2009-10-14 03:00,14,85.625,85.625,85.625,85.625,3
20100201|2009-10-14 04:00,14,85.625,85.65,85.625,85.65,36
20100201|2009-10-14 05:30,14,85.6,85.6,85.6,85.6,1
20100201|2009-10-14 06:00,14,85.6,85.6,85.6,85.6,1
20100201|2009-10-14 07:00,14,85.65,85.675,85.6,85.625,32
20100201|2009-10-14 07:30,14,85.6,85.675,85.6,85.675,27
20100201|2009-10-14 08:00,14,85.65,85.65,85.65,85.65,16
20100201|2009-10-14 08:30,14,85.65,85.875,85.65,85.875,75
20100201|2009-10-14 09:00,14,85.825,85.9,85.6,85.625,324
20100201|2009-10-14 09:30,14,85.65,85.75,85.5,85.75,219
20100201|2009-10-14 10:00,14,85.775,85.85,85.65,85.75,139
20100201|2009-10-14 10:30,14,85.8,86.2,85.725,86.2,484
20100201|2009-10-14 11:00,14,86.2,86.325,86.125,86.15,262
20100201|2009-10-14 11:30,14,86.15,86.275,86.125,86.175,116
20100201|2009-10-14 12:00,14,86.125,86.15,86.075,86.1,132
20100201|2009-10-14 12:30,14,86.1,86.1,85.975,86.025,346
20100201|2009-10-14 13:00,14,86.025,86.075,86,86,144
20100201|2009-10-14 14:00,14,86,86,85.95,85.975,18
20100201|2009-10-14 14:30,14,85.95,85.95,85.9,85.9,13
20100201|2009-10-14 17:30,15,86.075,86.075,86.075,86.075,9
20100201|2009-10-14 18:00,15,86.125,86.125,86.125,86.125,8
20100201|2009-10-14 19:00,15,86.175,86.175,86.175,86.175,9
20100201|2009-10-14 20:00,15,86.175,86.175,86.175,86.175,1
20100201|2009-10-14 21:30,15,86.25,86.325,86.25,86.325,22
20100201|2009-10-14 22:00,15,86.325,86.325,86.325,86.325,1
20100201|2009-10-15 04:00,15,86.3,86.3,86.3,86.3,1
20100201|2009-10-15 06:00,15,86.25,86.25,86.25,86.25,1
20100201|2009-10-15 06:30,15,86.175,86.175,86,86,4
20100201|2009-10-15 07:00,15,86,86,85.85,85.85,21
20100201|2009-10-15 07:30,15,85.8,85.875,85.8,85.875,4
20100201|2009-10-15 08:00,15,85.9,85.975,85.9,85.95,21
20100201|2009-10-15 08:30,15,85.95,86.075,85.925,86.025,40
20100201|2009-10-15 09:00,15,86.05,86.075,85.775,86.025,129
20100201|2009-10-15 09:30,15,86.1,86.2,86.05,86.1,223
20100201|2009-10-15 10:00,15,86.15,86.2,86.125,86.125,139
20100201|2009-10-15 10:30,15,86.175,86.225,86.15,86.15,77
20100201|2009-10-15 11:00,15,86.175,86.225,86.075,86.1,117
20100201|2009-10-15 11:30,15,86.075,86.15,86.075,86.1,88
20100201|2009-10-15 12:00,15,86.1,86.225,86.1,86.15,105
20100201|2009-10-15 12:30,15,86.15,86.175,86,86.025,229
20100201|2009-10-15 13:00,15,86.025,86.1,86.025,86.05,85
20100201|2009-10-15 13:30,15,86.075,86.075,86.05,86.075,4
20100201|2009-10-15 15:00,15,86,86,86,86,5
20100201|2009-10-15 15:30,15,86,86,86,86,38
20100201|2009-10-15 17:00,16,86.05,86.05,86.05,86.05,3
20100201|2009-10-15 19:00,16,86.05,86.05,86.05,86.05,2
20100201|2009-10-15 22:00,16,86.05,86.05,86.05,86.05,3
20100201|2009-10-16 02:00,16,86.05,86.05,86.05,86.05,2
20100201|2009-10-16 06:30,16,86,86,86,86,1
20100201|2009-10-16 07:30,16,86,86,86,86,2
20100201|2009-10-16 08:00,16,86.025,86.15,86,86.125,22
20100201|2009-10-16 08:30,16,86.025,86.025,86,86,9
20100201|2009-10-16 09:00,16,85.9,85.9,85.65,85.8,264
20100201|2009-10-16 09:30,16,85.725,85.775,85.575,85.675,229
20100201|2009-10-16 10:00,16,85.675,85.725,85.625,85.7,107
20100201|2009-10-16 10:30,16,85.7,86,85.675,86,145
20100201|2009-10-16 11:00,16,86,86.15,85.975,86.075,226
20100201|2009-10-16 11:30,16,86.05,86.125,86,86.075,98
20100201|2009-10-16 12:00,16,86.025,86.275,86,86.15,186
20100201|2009-10-16 12:30,16,86.2,86.4,86.175,86.375,501
20100201|2009-10-16 13:00,16,86.375,86.4,86.25,86.3,191
20100201|2009-10-16 13:30,16,86.3,86.325,86.3,86.325,17
20100201|2009-10-19 09:00,19,86.45,86.525,86.35,86.5,541
20100201|2009-10-19 09:30,19,86.5,86.675,86.475,86.575,328
20100201|2009-10-19 10:00,19,86.575,86.725,86.575,86.725,259
20100201|2009-10-19 10:30,19,86.725,86.8,86.7,86.75,133
20100201|2009-10-19 11:00,19,86.75,86.85,86.65,86.85,141
20100201|2009-10-19 11:30,19,86.85,86.925,86.775,86.8,355
20100201|2009-10-19 12:00,19,86.8,86.875,86.775,86.85,164
20100201|2009-10-19 12:30,19,86.85,86.925,86.75,86.8,262
20100201|2009-10-19 13:00,19,86.85,86.85,86.65,86.675,116
20100201|2009-10-19 13:30,19,86.675,86.7,86.65,86.65,10
20100201|2009-10-19 14:00,19,86.65,86.7,86.65,86.7,4
20100201|2009-10-19 14:30,19,86.65,86.65,86.65,86.65,10
20100201|2009-10-19 15:30,19,86.7,86.7,86.7,86.7,5
20100201|2009-10-19 17:00,20,86.7,86.7,86.7,86.7,15
20100201|2009-10-19 17:30,20,86.65,86.65,86.6,86.6,10
20100201|2009-10-19 18:00,20,86.525,86.75,86.5,86.5,18
20100201|2009-10-19 18:30,20,86.45,86.45,86.45,86.45,10
20100201|2009-10-19 19:00,20,86.45,86.45,86.45,86.45,1
20100201|2009-10-19 20:00,20,86.65,86.675,86.65,86.675,2
20100201|2009-10-19 20:30,20,86.525,86.525,86.525,86.525,2
20100201|2009-10-19 23:30,20,86.65,86.65,86.65,86.65,1
20100201|2009-10-20 00:30,20,86.65,86.65,86.65,86.65,3
20100201|2009-10-20 03:30,20,86.675,86.7,86.675,86.7,74
20100201|2009-10-20 04:00,20,86.7,86.7,86.7,86.7,4
20100201|2009-10-20 05:00,20,86.7,86.7,86.7,86.7,4
20100201|2009-10-20 05:30,20,86.725,86.75,86.725,86.75,14
20100201|2009-10-20 06:00,20,86.75,86.75,86.75,86.75,5
20100201|2009-10-20 07:00,20,86.65,86.65,86.65,86.65,3
20100201|2009-10-20 07:30,20,86.65,86.775,86.65,86.7,28
20100201|2009-10-20 08:00,20,86.8,86.8,86.725,86.775,20
20100201|2009-10-20 08:30,20,86.7,86.775,86.575,86.65,93
20100201|2009-10-20 09:00,20,86.625,86.85,86.6,86.75,369
20100201|2009-10-20 09:30,20,86.675,86.75,86.65,86.7,164
20100201|2009-10-20 10:00,20,86.625,86.625,86.175,86.25,353
20100201|2009-10-20 10:30,20,86.275,86.375,86,86.275,582
20100201|2009-10-20 11:00,20,86.275,86.55,86.2,86.5,202
20100201|2009-10-20 11:30,20,86.5,86.775,86.45,86.75,567
20100201|2009-10-20 12:00,20,86.75,86.925,86.75,86.85,203
20100201|2009-10-20 12:30,20,86.75,86.9,86.425,86.55,227
20100201|2009-10-20 13:00,20,86.55,86.75,86.525,86.725,121
20100201|2009-10-20 13:30,20,86.725,86.75,86.675,86.675,8
20100201|2009-10-20 14:00,20,86.75,86.85,86.7,86.85,39
20100201|2009-10-20 14:30,20,86.85,87.225,86.85,87.1,488
20100201|2009-10-20 15:00,20,87.1,87.1,87.025,87.1,47
20100201|2009-10-20 15:30,20,87.1,87.1,87.025,87.025,41
20100201|2009-10-20 17:00,21,87.05,87.1,87.025,87.05,27
20100201|2009-10-20 17:30,21,87.1,87.125,87,87,12
20100201|2009-10-20 18:30,21,87,87,87,87,2
20100201|2009-10-20 19:00,21,87.1,87.175,87.1,87.175,14
20100201|2009-10-20 19:30,21,87.175,87.175,87,87,17
20100201|2009-10-20 20:00,21,87,87,87,87,4
20100201|2009-10-20 20:30,21,87,87,87,87,1
20100201|2009-10-20 21:30,21,87.1,87.1,87.1,87.1,1
20100201|2009-10-21 00:30,21,87.075,87.075,87.075,87.075,1
20100201|2009-10-21 01:00,21,87.075,87.075,87.05,87.075,4
20100201|2009-10-21 01:30,21,87.05,87.05,87.05,87.05,1
20100201|2009-10-21 02:30,21,87.075,87.075,87.075,87.075,2
20100201|2009-10-21 03:00,21,87.175,87.175,87.175,87.175,1
20100201|2009-10-21 03:30,21,87.175,87.225,87.175,87.225,54
20100201|2009-10-21 04:00,21,87.225,87.225,87.225,87.225,8
20100201|2009-10-21 04:30,21,87.125,87.25,87.125,87.2,16
20100201|2009-10-21 05:00,21,87.2,87.25,87.2,87.25,13
20100201|2009-10-21 05:30,21,87.25,87.25,87.25,87.25,1
20100201|2009-10-21 06:30,21,87.025,87.025,87.025,87.025,3
20100201|2009-10-21 07:00,21,87.025,87.1,86.975,87,15
20100201|2009-10-21 07:30,21,87,87.1,87,87.1,56
20100201|2009-10-21 08:00,21,87.1,87.2,87.1,87.175,22
20100201|2009-10-21 08:30,21,87.225,87.3,87.175,87.3,132
20100201|2009-10-21 09:00,21,87.3,87.475,87.2,87.3,817
20100201|2009-10-21 09:30,21,87.325,87.4,87.275,87.35,287
20100201|2009-10-21 10:00,21,87.3,87.35,87.15,87.25,268
20100201|2009-10-21 10:30,21,87.25,87.3,87.15,87.2,165
20100201|2009-10-21 11:00,21,87.2,87.2,87.1,87.175,320
20100201|2009-10-21 11:30,21,87.15,87.25,87.1,87.2,164
20100201|2009-10-21 12:00,21,87.225,87.325,87.175,87.225,99
20100201|2009-10-21 12:30,21,87.2,87.4,87.15,87.4,290
20100201|2009-10-21 13:00,21,87.4,87.45,87.35,87.425,344
20100201|2009-10-21 13:30,21,87.4,87.425,87.275,87.3,22
20100201|2009-10-21 14:00,21,87.3,87.375,87.3,87.3,33
20100201|2009-10-21 14:30,21,87.3,87.425,87.2,87.25,88
20100201|2009-10-21 15:00,21,87.25,87.275,87.125,87.125,21
20100201|2009-10-21 15:30,21,87.125,87.125,87.075,87.075,10
20100201|2009-10-21 17:30,22,87.15,87.175,87.15,87.175,3
20100201|2009-10-21 18:00,22,87.15,87.15,87.15,87.15,1
20100201|2009-10-21 19:30,22,87.15,87.15,87.15,87.15,1
20100201|2009-10-21 21:30,22,87.075,87.075,87.075,87.075,10
20100201|2009-10-21 22:00,22,87.075,87.075,87.075,87.075,1
20100201|2009-10-21 22:30,22,87.025,87.025,87.025,87.025,3
20100201|2009-10-21 23:00,22,86.975,86.975,86.975,86.975,1
20100201|2009-10-22 03:00,22,87.05,87.05,87.05,87.05,10
20100201|2009-10-22 03:30,22,87.05,87.05,87.05,87.05,9
20100201|2009-10-22 04:00,22,87.15,87.15,87.15,87.15,43
20100201|2009-10-22 05:30,22,87.2,87.2,87.2,87.2,4
20100201|2009-10-22 06:30,22,87.25,87.25,87.25,87.25,3
20100201|2009-10-22 07:00,22,87.25,87.3,87.25,87.275,10
20100201|2009-10-22 07:30,22,87.35,87.35,87.3,87.3,8
20100201|2009-10-22 08:00,22,87.3,87.35,87.3,87.35,35
20100201|2009-10-22 08:30,22,87.35,87.425,87.2,87.275,72
20100201|2009-10-22 09:00,22,87.275,87.475,87.15,87.425,525
20100201|2009-10-22 09:30,22,87.4,87.525,87.375,87.475,218
20100201|2009-10-22 10:00,22,87.45,87.45,87.35,87.35,69
20100201|2009-10-22 10:30,22,87.375,87.375,87.275,87.3,70
20100201|2009-10-22 11:00,22,87.3,87.525,87.3,87.4,242
20100201|2009-10-22 11:30,22,87.4,87.55,87.4,87.5,138
20100201|2009-10-22 12:00,22,87.5,87.575,87.5,87.525,123
20100201|2009-10-22 12:30,22,87.525,87.7,87.4,87.7,378
20100201|2009-10-22 13:00,22,87.7,87.8,87.65,87.775,295
20100201|2009-10-22 13:30,22,87.775,87.775,87.7,87.725,35
20100201|2009-10-22 14:00,22,87.675,87.675,87.675,87.675,1
20100201|2009-10-22 14:30,22,87.75,87.775,87.725,87.775,3
20100201|2009-10-22 15:00,22,87.775,87.85,87.75,87.775,159
20100201|2009-10-22 15:30,22,87.825,87.875,87.825,87.875,47
20100201|2009-10-22 17:00,23,87.875,87.875,87.875,87.875,1
20100201|2009-10-22 18:00,23,87.875,87.875,87.875,87.875,5
20100201|2009-10-22 18:30,23,87.8,87.8,87.775,87.775,6
20100201|2009-10-22 22:00,23,87.775,87.8,87.775,87.8,38
20100201|2009-10-23 03:00,23,87.875,87.875,87.875,87.875,2
20100201|2009-10-23 03:30,23,87.9,87.9,87.9,87.9,25
20100201|2009-10-23 05:30,23,87.9,87.9,87.9,87.9,1
20100201|2009-10-23 06:00,23,87.9,87.925,87.9,87.925,23
20100201|2009-10-23 06:30,23,87.9,87.95,87.9,87.95,9
20100201|2009-10-23 07:00,23,87.95,87.95,87.95,87.95,12
20100201|2009-10-23 07:30,23,87.95,88,87.9,88,57
20100201|2009-10-23 08:00,23,88,88,87.875,87.875,20
20100201|2009-10-23 08:30,23,87.925,87.95,87.9,87.9,84
20100201|2009-10-23 09:00,23,87.925,88.15,87.9,87.925,1234
20100201|2009-10-23 09:30,23,87.9,87.925,87.7,87.725,367
20100201|2009-10-23 10:00,23,87.75,87.85,87.7,87.825,132
20100201|2009-10-23 10:30,23,87.8,87.85,87.7,87.8,98
20100201|2009-10-23 11:00,23,87.85,87.9,87.75,87.75,84
20100201|2009-10-23 11:30,23,87.75,87.8,87.55,87.625,214
20100201|2009-10-23 12:00,23,87.675,87.7,87.55,87.575,342
20100201|2009-10-23 12:30,23,87.575,87.7,87.45,87.7,580
20100201|2009-10-23 13:00,23,87.675,87.825,87.6,87.75,146
20100201|2009-10-23 13:30,23,87.75,87.8,87.725,87.75,6
20100201|2009-10-26 09:00,26,87.75,87.925,87.25,87.4,798
20100201|2009-10-26 09:30,26,87.425,87.45,87.125,87.25,397
20100201|2009-10-26 10:00,26,87.3,87.3,87.1,87.225,233
20100201|2009-10-26 10:30,26,87.15,87.25,87.05,87.1,198
20100201|2009-10-26 11:00,26,87.1,87.1,86.95,87.075,240
20100201|2009-10-26 11:30,26,87.075,87.1,86.9,87.075,217
20100201|2009-10-26 12:00,26,87.05,87.15,86.975,87.15,125
20100201|2009-10-26 12:30,26,87.175,87.325,87.1,87.325,213
20100201|2009-10-26 13:00,26,87.325,87.4,87.275,87.275,243
20100201|2009-10-26 13:30,26,87.35,87.35,87.35,87.35,2
20100201|2009-10-26 14:30,26,87.25,87.325,87.25,87.325,16
20100201|2009-10-26 15:00,26,87.35,87.35,87.225,87.225,3
20100201|2009-10-26 15:30,26,87.3,87.4,87.3,87.4,30
20100201|2009-10-26 17:00,27,87.4,87.4,87.4,87.4,1
20100201|2009-10-26 17:30,26,87.225,87.225,87.15,87.15,24
20100201|2009-10-26 20:00,27,87.25,87.25,87.25,87.25,2
20100201|2009-10-27 05:30,27,87.4,87.4,87.4,87.4,4
20100201|2009-10-27 06:00,27,87.425,87.425,87.425,87.425,1
20100201|2009-10-27 06:30,27,87.425,87.55,87.425,87.55,25
20100201|2009-10-27 07:00,27,87.525,87.6,87.525,87.6,18
20100201|2009-10-27 07:30,27,87.6,87.6,87.5,87.55,47
20100201|2009-10-27 08:00,27,87.6,87.6,87.5,87.5,6
20100201|2009-10-27 08:30,27,87.525,87.525,87.425,87.525,26
20100201|2009-10-27 09:00,27,87.5,87.65,87.275,87.6,266
20100201|2009-10-27 09:30,27,87.575,87.65,87.45,87.55,350
20100201|2009-10-27 10:00,27,87.525,87.725,87.5,87.725,177
20100201|2009-10-27 10:30,27,87.7,87.825,87.675,87.725,180
20100201|2009-10-27 11:00,27,87.7,87.725,87.425,87.425,215
20100201|2009-10-27 11:30,27,87.475,87.625,87.375,87.375,99
20100201|2009-10-27 12:00,27,87.475,87.55,87.4,87.45,50
20100201|2009-10-27 12:30,27,87.4,87.65,87.4,87.6,271
20100201|2009-10-27 13:00,27,87.65,87.75,87.6,87.65,116
20100201|2009-10-27 13:30,27,87.7,87.725,87.6,87.6,28
20100201|2009-10-27 14:00,27,87.65,87.675,87.625,87.675,13
20100201|2009-10-27 14:30,27,87.625,87.65,87.625,87.625,3
20100201|2009-10-27 15:30,27,87.7,87.775,87.7,87.775,13
20100201|2009-10-27 17:00,28,87.825,87.825,87.825,87.825,1
20100201|2009-10-27 20:00,28,87.825,87.85,87.825,87.825,9
20100201|2009-10-27 20:30,28,87.85,87.9,87.85,87.9,9
20100201|2009-10-28 02:00,28,87.775,87.775,87.775,87.775,1
20100201|2009-10-28 04:30,28,87.85,87.85,87.85,87.85,2
20100201|2009-10-28 05:00,28,87.9,87.9,87.9,87.9,1
20100201|2009-10-28 05:30,28,87.9,87.9,87.9,87.9,3
20100201|2009-10-28 07:00,28,87.825,87.9,87.825,87.9,16
20100201|2009-10-28 07:30,28,87.85,87.85,87.75,87.75,13
20100201|2009-10-28 08:00,28,87.775,87.775,87.775,87.775,1
20100201|2009-10-28 08:30,28,87.775,87.8,87.675,87.675,43
20100201|2009-10-28 09:00,28,87.625,87.8,87.3,87.3,356
20100201|2009-10-28 09:30,28,87.3,87.45,87.25,87.325,277
20100201|2009-10-28 10:00,28,87.325,87.375,87.25,87.375,143
20100201|2009-10-28 10:30,28,87.35,87.35,87.15,87.15,276
20100201|2009-10-28 11:00,28,87.15,87.15,87.025,87.125,229
20100201|2009-10-28 11:30,28,87.1,87.15,87.05,87.1,87
20100201|2009-10-28 12:00,28,87.125,87.125,86.9,86.925,532
20100201|2009-10-28 12:30,28,86.9,87.375,86.875,87.375,777
20100201|2009-10-28 13:00,28,87.4,87.45,87.35,87.4,209
20100201|2009-10-28 13:30,28,87.45,87.55,87.4,87.4,125
20100201|2009-10-28 14:00,28,87.5,87.525,87.5,87.525,10
20100201|2009-10-28 14:30,28,87.525,87.525,87.35,87.35,17
20100201|2009-10-28 15:00,28,87.4,87.4,87.4,87.4,50
20100201|2009-10-28 15:30,28,87.4,87.45,87.4,87.45,11
20100201|2009-10-28 17:00,29,87.425,87.6,87.425,87.6,7
20100201|2009-10-28 17:30,29,87.575,87.575,87.575,87.575,1
20100201|2009-10-28 19:00,29,87.5,87.5,87.5,87.5,1
20100201|2009-10-28 19:30,29,87.45,87.45,87.45,87.45,1
20100201|2009-10-28 21:00,29,87.625,87.625,87.625,87.625,3
20100201|2009-10-28 23:00,29,87.6,87.6,87.6,87.6,5
20100201|2009-10-29 05:00,29,87.625,87.625,87.625,87.625,2
20100201|2009-10-29 06:00,29,87.65,87.65,87.65,87.65,12
20100201|2009-10-29 06:30,29,87.7,87.725,87.65,87.725,26
20100201|2009-10-29 07:00,29,87.65,87.65,87.625,87.625,11
20100201|2009-10-29 07:30,29,87.7,87.7,87.65,87.65,9
20100201|2009-10-29 08:00,29,87.65,87.65,87.625,87.65,35
20100201|2009-10-29 08:30,29,87.65,87.8,87.65,87.8,113
20100201|2009-10-29 09:00,29,87.75,87.775,87.25,87.275,374
20100201|2009-10-29 09:30,29,87.275,87.4,86.85,86.85,400
20100201|2009-10-29 10:00,29,86.85,86.975,86.775,86.825,209
20100201|2009-10-29 10:30,29,86.85,86.925,86.775,86.8,142
20100201|2009-10-29 11:00,29,86.775,86.9,86.675,86.9,127
20100201|2009-10-29 11:30,29,86.85,86.925,86.8,86.85,43
20100201|2009-10-29 12:00,29,86.85,86.875,86.775,86.875,148
20100201|2009-10-29 12:30,29,86.85,87.1,86.825,87.025,400
20100201|2009-10-29 13:00,29,87.025,87.1,86.975,87,332
20100201|2009-10-29 13:30,29,86.975,87.075,86.95,87.05,51
20100201|2009-10-29 14:00,29,87.1,87.1,87.1,87.1,2
20100201|2009-10-29 14:30,29,87.05,87.075,87,87,28
20100201|2009-10-29 20:00,30,87.1,87.1,87.1,87.1,2
20100201|2009-10-30 02:30,30,87.2,87.2,87.2,87.2,2
20100201|2009-10-30 04:30,30,87.1,87.1,87.1,87.1,2
20100201|2009-10-30 05:30,30,87.05,87.05,87.05,87.05,1
20100201|2009-10-30 07:00,30,87,87,87,87,2
20100201|2009-10-30 07:30,30,86.95,86.95,86.95,86.95,1
20100201|2009-10-30 08:00,30,86.95,87,86.95,86.975,19
20100201|2009-10-30 08:30,30,87,87.05,86.875,86.875,12
20100201|2009-10-30 09:00,30,86.925,87.35,86.85,87.25,356
20100201|2009-10-30 09:30,30,87.2,87.225,87,87.075,169
20100201|2009-10-30 10:00,30,87.075,87.075,86.9,87,125
20100201|2009-10-30 10:30,30,87.025,87.075,86.725,86.825,271
20100201|2009-10-30 11:00,30,86.825,86.95,86.75,86.75,178
20100201|2009-10-30 11:30,30,86.725,86.825,86.65,86.7,110
20100201|2009-10-30 12:00,30,86.7,86.8,86.5,86.575,352
20100201|2009-10-30 12:30,30,86.5,86.775,86.25,86.775,1034
20100201|2009-10-30 13:00,30,86.75,86.875,86.6,86.65,657
20100201|2009-10-30 13:30,30,86.675,86.7,86.6,86.7,44
20100201|2009-11-02 09:00,2,86.95,86.975,86.625,86.725,394
20100201|2009-11-02 09:30,2,86.75,86.825,86.55,86.65,334
20100201|2009-11-02 10:00,2,86.65,86.8,86.625,86.75,199
20100201|2009-11-02 10:30,2,86.775,86.8,86.625,86.775,177
20100201|2009-11-02 11:00,2,86.775,86.95,86.775,86.925,243
20100201|2009-11-02 11:30,2,86.925,86.95,86.675,86.7,249
20100201|2009-11-02 12:00,2,86.6,87,86.6,87,492
20100201|2009-11-02 12:30,2,87.025,87.55,87.025,87.525,1578
20100201|2009-11-02 13:00,2,87.525,87.725,87.5,87.6,885
20100201|2009-11-02 13:30,2,87.6,87.6,87.55,87.575,16
20100201|2009-11-02 14:00,2,87.55,87.65,87.5,87.6,32
20100201|2009-11-02 14:30,2,87.65,87.65,87.55,87.6,19
20100201|2009-11-02 15:00,2,87.55,87.55,87.55,87.55,3
20100201|2009-11-02 15:30,2,87.6,87.6,87.6,87.6,4
20100201|2009-11-02 17:00,3,87.6,87.6,87.6,87.6,4
20100201|2009-11-02 18:00,3,87.525,87.75,87.525,87.75,81
20100201|2009-11-02 18:30,3,87.675,87.675,87.65,87.65,9
20100201|2009-11-02 19:00,3,87.65,87.675,87.65,87.675,12
20100201|2009-11-02 19:30,3,87.675,87.675,87.675,87.675,1
20100201|2009-11-02 20:00,3,87.65,87.65,87.65,87.65,2
20100201|2009-11-02 20:30,3,87.65,87.65,87.65,87.65,21
20100201|2009-11-02 21:00,3,87.65,87.65,87.65,87.65,7
20100201|2009-11-02 21:30,3,87.625,87.625,87.625,87.625,2
20100201|2009-11-02 23:00,3,87.6,87.625,87.575,87.625,4
20100201|2009-11-03 00:30,3,87.6,87.6,87.6,87.6,1
20100201|2009-11-03 02:00,3,87.6,87.6,87.6,87.6,25
20100201|2009-11-03 02:30,3,87.5,87.5,87.5,87.5,46
20100201|2009-11-03 03:00,3,87.4,87.4,87.35,87.35,48
20100201|2009-11-03 03:30,3,87.35,87.35,87.225,87.225,13
20100201|2009-11-03 04:00,3,87.175,87.325,87.175,87.325,4
20100201|2009-11-03 04:30,3,87.325,87.325,87.325,87.325,2
20100201|2009-11-03 05:00,3,87.2,87.25,87.2,87.25,5
20100201|2009-11-03 05:30,3,87.25,87.25,87.15,87.15,13
20100201|2009-11-03 06:00,3,87.25,87.25,87.225,87.225,8
20100201|2009-11-03 06:30,3,87.25,87.25,87.175,87.225,15
20100201|2009-11-03 07:00,3,87.275,87.275,87.25,87.25,16
20100201|2009-11-03 07:30,3,87.25,87.275,87.2,87.275,20
20100201|2009-11-03 08:00,3,87.225,87.275,86.975,87,83
20100201|2009-11-03 08:30,3,87.025,87.2,87.025,87.075,44
20100201|2009-11-03 09:00,3,87.075,87.2,86.925,87,429
20100201|2009-11-03 09:30,3,87,87.15,86.95,87.1,539
20100201|2009-11-03 10:00,3,87.075,87.15,87.05,87.05,138
20100201|2009-11-03 10:30,3,87.075,87.075,86.925,86.95,298
20100201|2009-11-03 11:00,3,86.975,87.05,86.875,86.9,151
20100201|2009-11-03 11:30,3,86.9,86.925,86.825,86.875,100
20100201|2009-11-03 12:00,3,86.9,86.9,86.55,86.65,185
20100201|2009-11-03 12:30,3,86.675,87.075,86.675,87,373
20100201|2009-11-03 13:00,3,86.95,87.05,86.9,87,436
20100201|2009-11-03 13:30,3,87,87.025,87,87,13
20100201|2009-11-03 14:00,3,87,87,87,87,5
20100201|2009-11-03 14:30,3,87,87,87,87,1
20100201|2009-11-03 15:00,3,86.95,87.025,86.95,87.025,11
20100201|2009-11-03 15:30,3,86.975,86.975,86.975,86.975,43
20100201|2009-11-03 17:00,4,87.1,87.1,87.1,87.1,5
20100201|2009-11-03 18:30,4,86.925,86.925,86.925,86.925,1
20100201|2009-11-03 20:00,4,86.85,86.85,86.85,86.85,1
20100201|2009-11-03 23:00,4,86.875,86.875,86.875,86.875,2
20100201|2009-11-04 02:00,4,86.875,86.875,86.875,86.875,1
20100201|2009-11-04 03:30,4,86.9,86.9,86.9,86.9,1
20100201|2009-11-04 05:00,4,86.975,86.975,86.975,86.975,8
20100201|2009-11-04 05:30,4,86.875,86.875,86.875,86.875,5
20100201|2009-11-04 06:00,4,86.9,86.9,86.9,86.9,13
20100201|2009-11-04 06:30,4,86.85,86.85,86.775,86.775,5
20100201|2009-11-04 07:00,4,86.775,86.925,86.7,86.925,24
20100201|2009-11-04 07:30,4,86.9,86.9,86.875,86.875,2
20100201|2009-11-04 08:00,4,86.85,86.9,86.825,86.9,38
20100201|2009-11-04 08:30,4,86.9,86.975,86.875,86.975,124
20100201|2009-11-04 09:00,4,86.975,87.05,86.85,86.9,285
20100201|2009-11-04 09:30,4,86.925,86.95,86.85,86.875,51
20100201|2009-11-04 10:00,4,86.85,86.925,86.85,86.9,88
20100201|2009-11-04 10:30,4,86.85,87.275,86.85,87.2,293
20100201|2009-11-04 11:00,4,87.25,87.25,87.075,87.25,220
20100201|2009-11-04 11:30,4,87.3,87.5,87.25,87.35,566
20100201|2009-11-04 12:00,4,87.4,87.4,87.3,87.375,111
20100201|2009-11-04 12:30,4,87.375,87.575,87.25,87.4,626
20100201|2009-11-04 13:00,4,87.35,87.45,87.35,87.425,94
20100201|2009-11-04 13:30,4,87.5,87.5,87.5,87.5,10
20100201|2009-11-04 14:00,4,87.5,87.5,87.475,87.475,25
20100201|2009-11-04 14:30,4,87.425,87.425,87.425,87.425,23
20100201|2009-11-04 15:30,4,87.4,87.4,87.4,87.4,2
20100201|2009-11-04 17:00,5,87.325,87.425,87.325,87.425,3
20100201|2009-11-04 17:30,5,87.5,87.5,87.5,87.5,1
20100201|2009-11-04 18:00,5,87.55,87.6,87.55,87.6,19
20100201|2009-11-04 18:30,5,87.55,87.55,87.45,87.45,4
20100201|2009-11-04 19:00,5,87.55,87.55,87.55,87.55,1
20100201|2009-11-04 20:30,5,87.55,87.55,87.55,87.55,30
20100201|2009-11-05 03:00,5,87.475,87.475,87.475,87.475,1
20100201|2009-11-05 04:30,5,87.5,87.5,87.5,87.5,16
20100201|2009-11-05 07:00,5,87.5,87.55,87.5,87.525,27
20100201|2009-11-05 07:30,5,87.525,87.55,87.475,87.475,28
20100201|2009-11-05 08:00,5,87.425,87.575,87.425,87.5,47
20100201|2009-11-05 08:30,5,87.55,87.575,87.425,87.5,57
20100201|2009-11-05 09:00,5,87.55,87.675,87.3,87.325,508
20100201|2009-11-05 09:30,5,87.35,87.475,87.275,87.4,384
20100201|2009-11-05 10:00,5,87.425,87.425,87.15,87.25,300
20100201|2009-11-05 10:30,5,87.275,87.3,87.025,87.05,432
20100201|2009-11-05 11:00,5,87.125,87.225,87.1,87.225,95
20100201|2009-11-05 11:30,5,87.175,87.225,87.15,87.175,110
20100201|2009-11-05 12:00,5,87.2,87.25,87.15,87.2,44
20100201|2009-11-05 12:30,5,87.2,87.275,87.15,87.225,155
20100201|2009-11-05 13:00,5,87.225,87.25,87.15,87.15,118
20100201|2009-11-05 13:30,5,87.15,87.175,87.125,87.125,45
20100201|2009-11-05 14:00,5,87.175,87.175,87.15,87.15,3
20100201|2009-11-05 15:00,5,87.175,87.175,87,87,57
20100201|2009-11-05 15:30,5,87.125,87.125,87.075,87.075,4
20100201|2009-11-05 17:00,6,86.95,87,86.95,87,22
20100201|2009-11-05 17:30,6,86.95,86.95,86.95,86.95,1
20100201|2009-11-05 20:30,6,87.075,87.1,87.075,87.1,8
20100201|2009-11-05 21:30,6,87.1,87.1,87.1,87.1,1
20100201|2009-11-05 22:00,6,87.05,87.05,87.025,87.05,15
20100201|2009-11-05 23:00,6,87.05,87.05,87.05,87.05,2
20100201|2009-11-06 02:00,6,87.05,87.05,87.05,87.05,1
20100201|2009-11-06 04:00,6,87.025,87.025,87.025,87.025,2
20100201|2009-11-06 05:00,6,87.025,87.025,87.025,87.025,1
20100201|2009-11-06 05:30,6,87.05,87.1,87.05,87.05,30
20100201|2009-11-06 06:30,6,87,87,87,87,5
20100201|2009-11-06 07:00,6,87,87.075,87,87.075,7
20100201|2009-11-06 07:30,6,87.075,87.075,86.95,87,39
20100201|2009-11-06 08:00,6,86.9,86.9,86.675,86.7,84
20100201|2009-11-06 08:30,6,86.75,86.9,86.75,86.825,59
20100201|2009-11-06 09:00,6,86.825,86.85,86.1,86.225,757
20100201|2009-11-06 09:30,6,86.25,86.35,86.2,86.325,208
20100201|2009-11-06 10:00,6,86.275,86.375,86.25,86.35,135
20100201|2009-11-06 10:30,6,86.35,86.375,86,86.1,452
20100201|2009-11-06 11:00,6,86.1,86.1,85.925,86.1,345
20100201|2009-11-06 11:30,6,86.1,86.1,85.975,85.975,147
20100201|2009-11-06 12:00,6,86.025,86.325,85.95,86.325,381
20100201|2009-11-06 12:30,6,86.325,86.45,86.2,86.3,447
20100201|2009-11-06 13:00,6,86.3,86.4,86.175,86.175,426
20100201|2009-11-06 13:30,6,86.2,86.2,86.15,86.15,39
20100201|2009-11-09 09:00,9,86.275,86.575,86.25,86.325,904
20100201|2009-11-09 09:30,9,86.325,86.55,86.325,86.45,242
20100201|2009-11-09 10:00,9,86.475,86.5,86.3,86.325,127
20100201|2009-11-09 10:30,9,86.325,86.375,86.3,86.325,123
20100201|2009-11-09 11:00,9,86.35,86.375,86.2,86.275,165
20100201|2009-11-09 11:30,9,86.275,86.325,86.15,86.175,234
20100201|2009-11-09 12:00,9,86.175,86.2,86.1,86.1,188
20100201|2009-11-09 12:30,9,86.1,86.475,86.1,86.45,421
20100201|2009-11-09 13:00,9,86.4,86.6,86.3,86.55,487
20100201|2009-11-09 13:30,9,86.5,86.525,86.475,86.525,21
20100201|2009-11-09 14:00,9,86.525,86.525,86.525,86.525,1
20100201|2009-11-09 14:30,9,86.5,86.55,86.5,86.55,14
20100201|2009-11-09 15:00,9,86.5,86.575,86.45,86.575,9
20100201|2009-11-09 17:00,10,86.7,86.7,86.4,86.4,43
20100201|2009-11-09 18:00,10,86.5,86.5,86.5,86.5,1
20100201|2009-11-09 18:30,10,86.55,86.55,86.55,86.55,1
20100201|2009-11-09 19:00,10,86.55,86.55,86.55,86.55,1
20100201|2009-11-09 19:30,10,86.5,86.5,86.45,86.45,6
20100201|2009-11-09 20:00,10,86.4,86.4,86.4,86.4,35
20100201|2009-11-10 03:30,10,86.4,86.4,86.4,86.4,14
20100201|2009-11-10 04:30,10,86.4,86.4,86.4,86.4,9
20100201|2009-11-10 05:30,10,86.425,86.425,86.425,86.425,1
20100201|2009-11-10 06:00,10,86.425,86.425,86.425,86.425,2
20100201|2009-11-10 06:30,10,86.4,86.4,86.35,86.35,23
20100201|2009-11-10 07:00,10,86.35,86.375,86.35,86.375,10
20100201|2009-11-10 07:30,10,86.375,86.425,86.375,86.425,41
20100201|2009-11-10 08:00,10,86.425,86.45,86.275,86.275,74
20100201|2009-11-10 08:30,10,86.275,86.275,86.15,86.175,131
20100201|2009-11-10 09:00,10,86.2,86.25,86,86.125,638
20100201|2009-11-10 09:30,10,86.15,86.25,86.15,86.25,242
20100201|2009-11-10 10:00,10,86.25,86.5,86.2,86.5,314
20100201|2009-11-10 10:30,10,86.525,86.775,86.525,86.7,484
20100201|2009-11-10 11:00,10,86.75,86.85,86.55,86.6,156
20100201|2009-11-10 11:30,10,86.575,86.6,86.525,86.525,127
20100201|2009-11-10 12:00,10,86.575,86.575,86.425,86.425,305
20100201|2009-11-10 12:30,10,86.4,86.475,86.125,86.225,345
20100201|2009-11-10 13:00,10,86.2,86.275,86.175,86.175,466
20100201|2009-11-10 13:30,10,86.225,86.25,86.175,86.175,7
20100201|2009-11-10 14:00,10,86.2,86.25,86.175,86.175,18
20100201|2009-11-10 14:30,10,86.2,86.225,86.175,86.175,6
20100201|2009-11-10 15:00,10,86.15,86.15,86.125,86.125,16
20100201|2009-11-10 15:30,10,86.2,86.225,86.2,86.225,5
20100201|2009-11-10 17:00,11,86.075,86.075,86.075,86.075,3
20100201|2009-11-10 17:30,11,86.125,86.125,86.125,86.125,10
20100201|2009-11-10 18:00,11,86.125,86.125,86.125,86.125,11
20100201|2009-11-10 18:30,11,86.175,86.175,86.175,86.175,2
20100201|2009-11-10 19:00,11,86.1,86.1,86.1,86.1,1
20100201|2009-11-10 19:30,11,86.1,86.1,86.1,86.1,3
20100201|2009-11-10 20:30,11,86.1,86.1,86.1,86.1,10
20100201|2009-11-10 21:00,11,86.125,86.125,86.125,86.125,1
20100201|2009-11-10 21:30,11,86.225,86.225,86.225,86.225,1
20100201|2009-11-11 01:00,11,86.1,86.1,86.1,86.1,15
20100201|2009-11-11 01:30,11,86.1,86.1,86.1,86.1,2
20100201|2009-11-11 02:00,11,86.15,86.2,86.15,86.175,3
20100201|2009-11-11 03:00,11,86.15,86.15,86.05,86.05,14
20100201|2009-11-11 03:30,11,86.05,86.05,86.05,86.05,2
20100201|2009-11-11 04:00,11,86.1,86.1,86.1,86.1,8
20100201|2009-11-11 05:00,11,86.1,86.1,86.1,86.1,2
20100201|2009-11-11 05:30,11,86.2,86.225,86.2,86.225,20
20100201|2009-11-11 06:00,11,86.25,86.3,86.25,86.3,15
20100201|2009-11-11 06:30,11,86.3,86.3,86.3,86.3,2
20100201|2009-11-11 07:00,11,86.275,86.275,86.25,86.25,4
20100201|2009-11-11 07:30,11,86.2,86.2,86.175,86.175,8
20100201|2009-11-11 08:00,11,86.225,86.225,86.05,86.15,38
20100201|2009-11-11 08:30,11,86.1,86.275,86.075,86.175,44
20100201|2009-11-11 09:00,11,86.175,86.25,85.85,86.1,852
20100201|2009-11-11 09:30,11,86.075,86.25,86.025,86.1,628
20100201|2009-11-11 10:00,11,86.1,86.125,85.9,86.1,534
20100201|2009-11-11 10:30,11,86.125,86.125,85.925,86,328
20100201|2009-11-11 11:00,11,86,86.025,85.9,85.975,137
20100201|2009-11-11 11:30,11,85.975,86,85.925,85.975,216
20100201|2009-11-11 12:00,11,85.95,86.1,85.9,86.075,329
20100201|2009-11-11 12:30,11,86.05,86.075,85.675,86,1408
20100201|2009-11-11 13:00,11,86,86.05,85.8,85.825,395
20100201|2009-11-11 13:30,11,85.85,85.9,85.8,85.8,50
20100201|2009-11-11 14:00,11,85.875,85.95,85.875,85.95,15
20100201|2009-11-11 14:30,11,85.925,85.95,85.925,85.95,2
20100201|2009-11-11 15:00,11,85.925,85.925,85.825,85.825,19
20100201|2009-11-11 17:00,12,85.85,85.85,85.7,85.75,95
20100201|2009-11-11 17:30,12,85.775,85.775,85.75,85.75,25
20100201|2009-11-11 18:00,12,85.75,85.75,85.75,85.75,5
20100201|2009-11-11 19:30,12,85.7,85.75,85.7,85.7,25
20100201|2009-11-11 20:30,12,85.75,85.775,85.525,85.575,19
20100201|2009-11-11 21:00,12,85.7,85.7,85.575,85.575,5
20100201|2009-11-11 21:30,12,85.6,85.6,85.55,85.6,10
20100201|2009-11-11 22:00,12,85.575,85.575,85.575,85.575,1
20100201|2009-11-11 23:30,12,85.525,85.525,85.525,85.525,4
20100201|2009-11-12 00:00,12,85.525,85.525,85.525,85.525,1
20100201|2009-11-12 00:30,12,85.5,85.5,85.425,85.45,102
20100201|2009-11-12 01:00,12,85.5,85.5,85.45,85.45,4
20100201|2009-11-12 01:30,12,85.45,85.45,85.425,85.425,4
20100201|2009-11-12 02:30,12,85.5,85.5,85.5,85.5,1
20100201|2009-11-12 03:00,12,85.475,85.475,85.475,85.475,1
20100201|2009-11-12 04:00,12,85.425,85.5,85.425,85.5,10
20100201|2009-11-12 04:30,12,85.425,85.425,85.4,85.4,12
20100201|2009-11-12 05:00,12,85.425,85.425,85.425,85.425,3
20100201|2009-11-12 05:30,12,85.425,85.45,85.375,85.45,43
20100201|2009-11-12 06:30,12,85.375,85.375,85.325,85.375,75
20100201|2009-11-12 07:00,12,85.375,85.375,85.25,85.35,291
20100201|2009-11-12 07:30,12,85.375,85.575,85.375,85.425,88
20100201|2009-11-12 08:00,12,85.425,85.5,85.325,85.5,103
20100201|2009-11-12 08:30,12,85.425,85.5,85.325,85.475,78
20100201|2009-11-12 09:00,12,85.5,85.5,85.225,85.325,1678
20100201|2009-11-12 09:30,12,85.3,85.525,85.25,85.475,516
20100201|2009-11-12 10:00,12,85.475,85.475,85.225,85.225,432
20100201|2009-11-12 10:30,12,85.225,85.475,85.2,85.45,568
20100201|2009-11-12 11:00,12,85.425,85.475,85.05,85.1,1009
20100201|2009-11-12 11:30,12,85.1,85.15,85.025,85.05,723
20100201|2009-11-12 12:00,12,85.05,85.1,84.925,84.95,674
20100201|2009-11-12 12:30,12,84.95,85,84.725,84.725,1365
20100201|2009-11-12 13:00,12,84.725,84.9,84.7,84.85,553
20100201|2009-11-12 13:30,12,84.9,84.975,84.8,84.8,56
20100201|2009-11-12 14:00,12,84.85,84.85,84.8,84.8,39
20100201|2009-11-12 14:30,12,84.75,84.75,84.6,84.75,297
20100201|2009-11-12 15:00,12,84.825,84.85,84.8,84.85,4
20100201|2009-11-12 17:00,13,84.825,84.825,84.6,84.7,9
20100201|2009-11-12 17:30,13,84.75,84.75,84.75,84.75,5
20100201|2009-11-12 18:00,13,84.725,84.725,84.725,84.725,1
20100201|2009-11-12 18:30,13,84.8,84.8,84.7,84.7,6
20100201|2009-11-12 19:00,13,84.675,84.675,84.675,84.675,1
20100201|2009-11-12 19:30,13,84.675,84.675,84.675,84.675,1
20100201|2009-11-12 20:30,13,84.725,84.725,84.725,84.725,1
20100201|2009-11-12 21:00,13,84.75,84.8,84.75,84.8,23
20100201|2009-11-12 21:30,13,84.8,84.8,84.8,84.8,8
20100201|2009-11-12 22:00,13,84.675,84.675,84.675,84.675,5
20100201|2009-11-13 00:00,13,84.675,84.675,84.675,84.675,3
20100201|2009-11-13 00:30,13,84.65,84.65,84.65,84.65,6
20100201|2009-11-13 01:00,13,84.65,84.65,84.65,84.65,1
20100201|2009-11-13 02:00,13,84.775,84.775,84.775,84.775,1
20100201|2009-11-13 02:30,13,84.725,84.725,84.725,84.725,3
20100201|2009-11-13 04:00,13,84.625,84.625,84.575,84.575,61
20100201|2009-11-13 04:30,13,84.625,84.65,84.55,84.55,37
20100201|2009-11-13 05:00,13,84.55,84.6,84.55,84.6,12
20100201|2009-11-13 05:30,13,84.6,84.6,84.6,84.6,10
20100201|2009-11-13 06:00,13,84.6,84.65,84.6,84.65,15
20100201|2009-11-13 06:30,13,84.65,84.65,84.6,84.625,4
20100201|2009-11-13 07:00,13,84.65,84.65,84.625,84.65,34
20100201|2009-11-13 07:30,13,84.625,84.75,84.625,84.75,72
20100201|2009-11-13 08:00,13,84.775,84.85,84.75,84.775,211
20100201|2009-11-13 08:30,13,84.825,84.9,84.75,84.75,149
20100201|2009-11-13 09:00,13,84.75,84.95,84.575,84.7,1736
20100201|2009-11-13 09:30,13,84.725,84.95,84.675,84.925,653
20100201|2009-11-13 10:00,13,84.95,85.1,84.9,85.025,598
20100201|2009-11-13 10:30,13,85.025,85.175,85.025,85.125,1168
20100201|2009-11-13 11:00,13,85.1,85.125,84.975,85.125,350
20100201|2009-11-13 11:30,13,85.125,85.175,85.05,85.1,456
20100201|2009-11-13 12:00,13,85.075,85.225,85.075,85.175,639
20100201|2009-11-13 12:30,13,85.15,85.175,84.975,85.075,472
20100201|2009-11-13 13:00,13,85.125,85.225,85.1,85.2,212
20100201|2009-11-13 13:30,13,85.175,85.225,85.175,85.2,30
20100201|2009-11-16 09:00,16,85.25,85.4,84.925,85.075,1269
20100201|2009-11-16 09:30,16,85.075,85.225,85.025,85.15,555
20100201|2009-11-16 10:00,16,85.175,85.3,85.15,85.225,470
20100201|2009-11-16 10:30,16,85.225,85.3,85.1,85.125,199
20100201|2009-11-16 11:00,16,85.125,85.125,85,85.025,152
20100201|2009-11-16 11:30,16,85,85.1,84.95,85.1,114
20100201|2009-11-16 12:00,16,85.1,85.125,84.95,85,297
20100201|2009-11-16 12:30,16,85,85.175,84.95,85.1,363
20100201|2009-11-16 13:00,16,85.1,85.15,85.05,85.125,223
20100201|2009-11-16 13:30,16,85.125,85.15,85.1,85.15,27
20100201|2009-11-16 14:00,16,85.075,85.075,85.05,85.05,12
20100201|2009-11-16 14:30,16,85.075,85.125,85.075,85.075,11
20100201|2009-11-16 15:00,16,85.05,85.15,85.05,85.15,4
20100201|2009-11-16 15:30,16,85.15,85.15,85.15,85.15,7
20100201|2009-11-16 17:00,17,85.15,85.25,85.15,85.225,156
20100201|2009-11-16 17:30,17,85.2,85.2,85.2,85.2,1
20100201|2009-11-16 18:00,17,85.15,85.15,85.125,85.125,4
20100201|2009-11-16 18:30,17,85.125,85.125,85.125,85.125,1
20100201|2009-11-16 19:30,17,85.125,85.125,85.125,85.125,5
20100201|2009-11-16 20:00,17,85.1,85.1,85.075,85.075,12
20100201|2009-11-16 20:30,17,85.125,85.15,85.125,85.15,5
20100201|2009-11-16 21:00,17,85.15,85.15,85.15,85.15,26
20100201|2009-11-16 21:30,17,85.125,85.125,85.075,85.075,4
20100201|2009-11-16 23:30,17,85.125,85.125,85.125,85.125,2
20100201|2009-11-17 00:30,17,85.125,85.125,85.125,85.125,1
20100201|2009-11-17 01:00,17,85.1,85.1,85.1,85.1,1
20100201|2009-11-17 01:30,17,85.075,85.075,85.075,85.075,1
20100201|2009-11-17 02:30,17,85.075,85.075,85.075,85.075,6
20100201|2009-11-17 03:00,17,85.05,85.05,85.05,85.05,1
20100201|2009-11-17 03:30,17,85.075,85.1,85.075,85.1,12
20100201|2009-11-17 04:00,17,85.125,85.125,85.05,85.05,10
20100201|2009-11-17 05:00,17,85.125,85.125,85.125,85.125,1
20100201|2009-11-17 05:30,17,85.075,85.075,85.075,85.075,2
20100201|2009-11-17 06:00,17,85.075,85.1,85.075,85.1,41
20100201|2009-11-17 06:30,17,85.075,85.075,85.075,85.075,12
20100201|2009-11-17 07:00,17,85.125,85.125,85.125,85.125,20
20100201|2009-11-17 07:30,17,85.125,85.15,85.125,85.15,68
20100201|2009-11-17 08:00,17,85.15,85.175,85.1,85.125,62
20100201|2009-11-17 08:30,17,85.1,85.1,85.025,85.075,35
20100201|2009-11-17 09:00,17,85.125,85.225,84.85,85.15,1000
20100201|2009-11-17 09:30,17,85.15,85.325,84.875,85.05,1252
20100201|2009-11-17 10:00,17,85.025,85.2,85,85.125,335
20100201|2009-11-17 10:30,17,85.1,85.125,85,85.1,204
20100201|2009-11-17 11:00,17,85.05,85.125,84.975,85.125,165
20100201|2009-11-17 11:30,17,85.125,85.2,85.1,85.2,185
20100201|2009-11-17 12:00,17,85.15,85.625,85.15,85.4,879
20100201|2009-11-17 12:30,17,85.4,85.7,85.35,85.65,1191
20100201|2009-11-17 13:00,17,85.575,85.6,85.5,85.525,217
20100201|2009-11-17 13:30,17,85.55,85.6,85.55,85.6,9
20100201|2009-11-17 14:00,17,85.55,85.55,85.5,85.55,42
20100201|2009-11-17 14:30,17,85.55,85.6,85.55,85.6,99
20100201|2009-11-17 15:00,17,85.65,85.675,85.625,85.65,32
20100201|2009-11-17 15:30,17,85.65,85.675,85.65,85.675,15
20100201|2009-11-17 17:00,18,85.65,85.725,85.65,85.675,90
20100201|2009-11-17 17:30,18,85.65,85.7,85.65,85.7,26
20100201|2009-11-17 18:00,18,85.7,85.7,85.675,85.675,5
20100201|2009-11-17 18:30,18,85.65,85.725,85.65,85.725,8
20100201|2009-11-17 19:00,18,85.675,85.725,85.675,85.725,2
20100201|2009-11-17 19:30,18,85.725,85.725,85.675,85.675,5
20100201|2009-11-17 20:00,18,85.675,85.675,85.675,85.675,11
20100201|2009-11-17 20:30,18,85.65,85.65,85.65,85.65,3
20100201|2009-11-17 21:00,18,85.65,85.65,85.65,85.65,3
20100201|2009-11-17 22:00,18,85.6,85.6,85.575,85.575,17
20100201|2009-11-18 02:30,18,85.55,85.55,85.55,85.55,1
20100201|2009-11-18 03:00,18,85.55,85.55,85.55,85.55,5
20100201|2009-11-18 03:30,18,85.55,85.55,85.55,85.55,1
20100201|2009-11-18 04:00,18,85.525,85.525,85.525,85.525,1
20100201|2009-11-18 04:30,18,85.55,85.55,85.55,85.55,24
20100201|2009-11-18 05:00,18,85.55,85.575,85.55,85.575,6
20100201|2009-11-18 05:30,18,85.625,85.725,85.625,85.625,42
20100201|2009-11-18 06:00,18,85.7,85.7,85.7,85.7,1
20100201|2009-11-18 06:30,18,85.7,85.75,85.65,85.725,96
20100201|2009-11-18 07:00,18,85.7,85.7,85.6,85.6,40
20100201|2009-11-18 07:30,18,85.6,85.6,85.45,85.5,42
20100201|2009-11-18 08:00,18,85.5,85.6,85.45,85.6,64
20100201|2009-11-18 08:30,18,85.625,85.75,85.5,85.5,279
20100201|2009-11-18 09:00,18,85.525,85.6,85.2,85.325,1352
20100201|2009-11-18 09:30,18,85.325,85.375,85.15,85.175,832
20100201|2009-11-18 10:00,18,85.175,85.275,85.05,85.25,796
20100201|2009-11-18 10:30,18,85.225,85.3,84.875,85.125,956
20100201|2009-11-18 11:00,18,85.15,85.15,84.7,84.75,735
20100201|2009-11-18 11:30,18,84.775,85.275,84.775,85.05,547
20100201|2009-11-18 12:00,18,85,85.2,84.975,85.15,140
20100201|2009-11-18 12:30,18,85.15,85.175,84.925,84.95,548
20100201|2009-11-18 13:00,18,84.95,85,84.925,84.95,156
20100201|2009-11-18 13:30,18,84.95,84.95,84.9,84.9,9
20100201|2009-11-18 14:30,18,84.925,84.925,84.85,84.85,23
20100201|2009-11-18 15:00,18,84.875,84.925,84.875,84.925,9
20100201|2009-11-18 15:30,18,84.925,85.15,84.925,85.15,132
20100201|2009-11-18 17:00,19,85.075,85.15,85.075,85.075,113
20100201|2009-11-18 17:30,19,85.2,85.2,85.125,85.125,4
20100201|2009-11-18 18:00,19,85.125,85.125,85.125,85.125,5
20100201|2009-11-18 20:00,19,85.15,85.15,85.15,85.15,1
20100201|2009-11-18 20:30,19,85.15,85.2,85.15,85.2,3
20100201|2009-11-18 22:00,19,85.125,85.15,85.1,85.15,3
20100201|2009-11-18 22:30,19,85.1,85.15,85.1,85.15,3
20100201|2009-11-18 23:00,19,85.175,85.175,85.175,85.175,2
20100201|2009-11-19 02:00,19,85.15,85.15,85.15,85.15,2
20100201|2009-11-19 02:30,19,85.175,85.175,85.175,85.175,1
20100201|2009-11-19 03:00,19,85.175,85.175,85.175,85.175,14
20100201|2009-11-19 03:30,19,85.175,85.175,85.15,85.175,5
20100201|2009-11-19 04:30,19,85.2,85.2,85.2,85.2,15
20100201|2009-11-19 05:00,19,85.2,85.2,85.175,85.175,7
20100201|2009-11-19 05:30,19,85.2,85.2,85.175,85.2,9
20100201|2009-11-19 06:00,19,85.175,85.175,85.15,85.15,3
20100201|2009-11-19 06:30,19,85.125,85.2,85.125,85.2,21
20100201|2009-11-19 07:00,19,85.175,85.25,85.15,85.15,30
20100201|2009-11-19 07:30,19,85.15,85.2,85.15,85.15,12
20100201|2009-11-19 08:00,19,85.2,85.275,85.2,85.275,58
20100201|2009-11-19 08:30,19,85.275,85.3,85.125,85.175,192
20100201|2009-11-19 09:00,19,85.175,85.475,85.125,85.35,1027
20100201|2009-11-19 09:30,19,85.35,85.45,85.2,85.225,613
20100201|2009-11-19 10:00,19,85.2,85.3,85.15,85.2,358
20100201|2009-11-19 10:30,19,85.25,85.25,85.15,85.2,161
20100201|2009-11-19 11:00,19,85.175,85.25,85.15,85.225,124
20100201|2009-11-19 11:30,19,85.2,85.45,85.2,85.3,290
20100201|2009-11-19 12:00,19,85.325,85.4,85.225,85.25,292
20100201|2009-11-19 12:30,19,85.25,85.4,85.175,85.325,637
20100201|2009-11-19 13:00,19,85.325,85.35,85.3,85.35,113
20100201|2009-11-19 13:30,19,85.325,85.45,85.325,85.35,66
20100201|2009-11-19 14:00,19,85.4,85.4,85.375,85.375,3
20100201|2009-11-19 14:30,19,85.4,85.4,85.35,85.35,11
20100201|2009-11-19 15:00,19,85.3,85.45,85.3,85.45,8
20100201|2009-11-19 15:30,19,85.45,85.525,85.45,85.5,70
20100201|2009-11-19 17:00,20,85.5,85.5,85.375,85.375,5
20100201|2009-11-19 18:30,20,85.475,85.475,85.475,85.475,2
20100201|2009-11-19 20:30,20,85.375,85.375,85.375,85.375,3
20100201|2009-11-19 23:00,20,85.475,85.5,85.475,85.5,4
20100201|2009-11-19 23:30,20,85.525,85.525,85.525,85.525,2
20100201|2009-11-20 00:30,20,85.5,85.5,85.5,85.5,2
20100201|2009-11-20 02:30,20,85.5,85.5,85.5,85.5,7
20100201|2009-11-20 03:00,20,85.5,85.525,85.5,85.525,6
20100201|2009-11-20 03:30,20,85.5,85.5,85.5,85.5,1
20100201|2009-11-20 04:00,20,85.5,85.5,85.5,85.5,1
20100201|2009-11-20 04:30,20,85.45,85.45,85.45,85.45,1
20100201|2009-11-20 05:00,20,85.425,85.425,85.35,85.35,19
20100201|2009-11-20 05:30,20,85.4,85.4,85.35,85.35,38
20100201|2009-11-20 06:00,20,85.3,85.3,85.125,85.125,92
20100201|2009-11-20 06:30,20,85.1,85.15,85.1,85.125,17
20100201|2009-11-20 07:00,20,85.2,85.3,85.2,85.3,19
20100201|2009-11-20 07:30,20,85.175,85.2,85.175,85.2,36
20100201|2009-11-20 08:00,20,85.2,85.3,85.2,85.3,90
20100201|2009-11-20 08:30,20,85.325,85.525,85.325,85.425,119
20100201|2009-11-20 09:00,20,85.45,85.55,85.075,85.325,1043
20100201|2009-11-20 09:30,20,85.35,85.425,85.2,85.275,455
20100201|2009-11-20 10:00,20,85.25,85.55,85.2,85.5,531
20100201|2009-11-20 10:30,20,85.525,85.525,85.375,85.375,314
20100201|2009-11-20 11:00,20,85.375,85.525,85.325,85.5,468
20100201|2009-11-20 11:30,20,85.5,85.575,85.4,85.525,597
20100201|2009-11-20 12:00,20,85.525,85.6,85.525,85.575,117
20100201|2009-11-20 12:30,20,85.6,85.8,85.35,85.35,1836
20100201|2009-11-20 13:00,20,85.425,85.525,85.4,85.5,229
20100201|2009-11-20 13:30,20,85.55,85.65,85.525,85.55,94
20100201|2009-11-23 09:00,23,85.525,85.925,85.5,85.85,1681
20100201|2009-11-23 09:30,23,85.825,85.975,85.775,85.775,890
20100201|2009-11-23 10:00,23,85.775,85.85,85.575,85.675,785
20100201|2009-11-23 10:30,23,85.675,86,85.675,85.875,622
20100201|2009-11-23 11:00,23,85.875,85.95,85.85,85.925,161
20100201|2009-11-23 11:30,23,85.9,85.9,85.75,85.775,452
20100201|2009-11-23 12:00,23,85.8,85.8,85.625,85.725,449
20100201|2009-11-23 12:30,23,85.725,85.875,85.65,85.875,824
20100201|2009-11-23 13:00,23,85.875,85.925,85.575,85.7,196
20100201|2009-11-23 13:30,23,85.65,85.75,85.55,85.65,45
20100201|2009-11-23 14:00,23,85.65,85.65,85.65,85.65,2
20100201|2009-11-23 15:00,23,85.65,85.675,85.65,85.675,3
20100201|2009-11-23 15:30,23,85.65,85.7,85.625,85.625,9
20100201|2009-11-23 17:00,24,85.625,85.625,85.625,85.625,11
20100201|2009-11-23 17:30,24,85.725,85.725,85.675,85.725,4
20100201|2009-11-23 18:00,24,85.75,85.75,85.65,85.75,13
20100201|2009-11-23 18:30,24,85.75,85.75,85.625,85.75,5
20100201|2009-11-23 19:00,24,85.7,85.7,85.7,85.7,1
20100201|2009-11-23 19:30,24,85.7,85.7,85.7,85.7,2
20100201|2009-11-23 20:00,24,85.675,85.725,85.675,85.725,2
20100201|2009-11-23 21:00,24,85.725,85.725,85.725,85.725,3
20100201|2009-11-23 22:30,24,85.75,85.75,85.75,85.75,1
20100201|2009-11-24 01:30,24,85.675,85.675,85.675,85.675,1
20100201|2009-11-24 02:00,24,85.675,85.7,85.675,85.7,2
20100201|2009-11-24 02:30,24,85.675,85.675,85.675,85.675,1
20100201|2009-11-24 03:00,24,85.675,85.7,85.675,85.7,2
20100201|2009-11-24 03:30,24,85.675,85.675,85.675,85.675,4
20100201|2009-11-24 04:00,24,85.7,85.7,85.675,85.675,8
20100201|2009-11-24 04:30,24,85.725,85.725,85.7,85.7,3
20100201|2009-11-24 05:00,24,85.725,85.725,85.7,85.7,2
20100201|2009-11-24 05:30,24,85.675,85.7,85.675,85.7,9
20100201|2009-11-24 06:00,24,85.725,85.75,85.725,85.75,10
20100201|2009-11-24 06:30,24,85.75,85.775,85.75,85.775,9
20100201|2009-11-24 07:00,24,85.775,85.775,85.775,85.775,57
20100201|2009-11-24 07:30,24,85.775,85.8,85.675,85.675,18
20100201|2009-11-24 08:00,24,85.75,85.75,85.75,85.75,4
20100201|2009-11-24 08:30,24,85.75,85.75,85.65,85.65,49
20100201|2009-11-24 09:00,24,85.65,85.65,85.325,85.5,573
20100201|2009-11-24 09:30,24,85.525,85.625,85.45,85.625,322
20100201|2009-11-24 10:00,24,85.625,85.675,85.55,85.6,302
20100201|2009-11-24 10:30,24,85.6,85.625,85.55,85.55,154
20100201|2009-11-24 11:00,24,85.525,85.55,85.425,85.5,189
20100201|2009-11-24 11:30,24,85.45,85.55,85.375,85.55,414
20100201|2009-11-24 12:00,24,85.5,85.8,85.475,85.8,375
20100201|2009-11-24 12:30,24,85.775,85.775,85.35,85.525,799
20100201|2009-11-24 13:00,24,85.5,85.65,85.425,85.45,286
20100201|2009-11-24 13:30,24,85.45,85.45,85.2,85.3,270
20100201|2009-11-24 14:00,24,85.3,85.35,85.225,85.3,75
20100201|2009-11-24 14:30,24,85.275,85.3,85.25,85.3,21
20100201|2009-11-24 15:00,24,85.325,85.4,85.25,85.325,19
20100201|2009-11-24 15:30,24,85.375,85.425,85.325,85.35,18
20100201|2009-11-24 17:00,25,85.5,85.5,85.35,85.4,10
20100201|2009-11-24 17:30,25,85.475,85.475,85.35,85.35,3
20100201|2009-11-24 18:30,25,85.45,85.45,85.45,85.45,3
20100201|2009-11-24 19:00,25,85.375,85.55,85.375,85.55,11
20100201|2009-11-24 19:30,25,85.425,85.425,85.425,85.425,1
20100201|2009-11-24 21:00,25,85.5,85.5,85.5,85.5,5
20100201|2009-11-24 22:00,25,85.55,85.55,85.55,85.55,1
20100201|2009-11-24 22:30,25,85.55,85.575,85.5,85.5,10
20100201|2009-11-25 01:30,25,85.575,85.575,85.575,85.575,1
20100201|2009-11-25 02:00,25,85.575,85.575,85.575,85.575,2
20100201|2009-11-25 02:30,25,85.5,85.5,85.5,85.5,6
20100201|2009-11-25 03:00,25,85.5,85.5,85.5,85.5,5
20100201|2009-11-25 04:30,25,85.475,85.5,85.475,85.5,8
20100201|2009-11-25 05:00,25,85.475,85.5,85.475,85.5,9
20100201|2009-11-25 05:30,25,85.5,85.5,85.45,85.45,14
20100201|2009-11-25 06:00,25,85.45,85.45,85.4,85.4,30
20100201|2009-11-25 06:30,25,85.4,85.5,85.4,85.475,51
20100201|2009-11-25 07:00,25,85.5,85.55,85.45,85.55,58
20100201|2009-11-25 07:30,25,85.55,85.55,85.5,85.525,35
20100201|2009-11-25 08:00,25,85.5,85.575,85.45,85.575,216
20100201|2009-11-25 08:30,25,85.6,85.775,85.575,85.7,213
20100201|2009-11-25 09:00,25,85.7,85.875,85.675,85.75,706
20100201|2009-11-25 09:30,25,85.75,85.8,85.575,85.65,471
20100201|2009-11-25 10:00,25,85.625,85.8,85.625,85.7,278
20100201|2009-11-25 10:30,25,85.725,85.825,85.7,85.725,305
20100201|2009-11-25 11:00,25,85.725,85.75,85.675,85.725,238
20100201|2009-11-25 11:30,25,85.725,85.8,85.7,85.8,135
20100201|2009-11-25 12:00,25,85.775,85.775,85.725,85.75,106
20100201|2009-11-25 12:30,25,85.75,85.85,85.7,85.775,633
20100201|2009-11-25 13:00,25,85.775,85.8,85.725,85.775,94
20100201|2009-11-25 13:30,25,85.775,85.8,85.725,85.75,12
20100201|2009-11-25 14:00,25,85.8,85.8,85.8,85.8,4
20100201|2009-11-25 14:30,25,85.8,85.8,85.8,85.8,2
20100201|2009-11-25 15:00,25,85.8,85.85,85.8,85.85,21
20100201|2009-11-25 15:30,25,85.9,85.975,85.9,85.975,82
20100201|2009-11-26 17:00,27,85.775,85.775,85.6,85.6,19
20100201|2009-11-26 17:30,27,85.6,85.625,85.55,85.625,11
20100201|2009-11-26 18:00,27,85.625,85.675,85.5,85.5,73
20100201|2009-11-26 18:30,27,85.5,85.65,85.5,85.65,25
20100201|2009-11-26 19:00,27,85.5,85.5,85.35,85.375,26
20100201|2009-11-26 19:30,27,85.375,85.375,85.35,85.35,32
20100201|2009-11-26 20:00,27,85.35,85.35,85.25,85.3,17
20100201|2009-11-26 20:30,27,85.25,85.5,85.25,85.5,13
20100201|2009-11-26 22:00,27,85.3,85.3,85.3,85.3,3
20100201|2009-11-26 22:30,27,85.45,85.45,85.3,85.45,11
20100201|2009-11-26 23:00,27,85.4,85.4,85.4,85.4,2
20100201|2009-11-26 23:30,27,85.3,85.3,85.3,85.3,1
20100201|2009-11-27 00:00,27,85.3,85.3,85,85,56
20100201|2009-11-27 00:30,27,85.225,85.225,84.8,84.825,66
20100201|2009-11-27 01:00,27,85.225,85.225,85.175,85.2,51
20100201|2009-11-27 01:30,27,85,85,85,85,1
20100201|2009-11-27 02:00,27,84.95,84.95,84.85,84.875,39
20100201|2009-11-27 02:30,27,84.825,85,84.75,85,189
20100201|2009-11-27 03:00,27,84.9,85,84.9,84.9,56
20100201|2009-11-27 03:30,27,85,85,84.95,84.975,21
20100201|2009-11-27 04:00,27,85,85.05,84.975,85.05,56
20100201|2009-11-27 04:30,27,85.05,85.05,84.95,84.95,79
20100201|2009-11-27 05:00,27,85.025,85.025,85.025,85.025,6
20100201|2009-11-27 05:30,27,84.95,84.975,84.9,84.975,21
20100201|2009-11-27 06:00,27,84.975,85.05,84.975,85,46
20100201|2009-11-27 06:30,27,85.1,85.25,85.1,85.25,7
20100201|2009-11-27 07:00,27,85.15,85.2,85.05,85.05,65
20100201|2009-11-27 07:30,27,85.05,85.175,85.025,85.025,34
20100201|2009-11-27 08:00,27,85.075,85.15,85,85.15,151
20100201|2009-11-27 08:30,27,85.05,85.2,84.925,85.175,242
20100201|2009-11-27 09:00,27,85.175,85.475,84.825,85.475,800
20100201|2009-11-27 09:30,27,85.45,85.55,85.35,85.425,242
20100201|2009-11-27 10:00,27,85.4,85.575,85.325,85.35,267
20100201|2009-11-27 10:30,27,85.35,85.475,85.325,85.375,150
20100201|2009-11-27 11:00,27,85.4,85.45,85.35,85.35,108
20100201|2009-11-27 11:30,27,85.375,85.625,85.325,85.525,539
20100201|2009-11-30 09:00,30,85.625,85.775,85.575,85.65,1470
20100201|2009-11-30 09:30,30,85.675,85.725,85.4,85.4,887
20100201|2009-11-30 10:00,30,85.425,85.65,85.375,85.5,414
20100201|2009-11-30 10:30,30,85.525,85.525,85.4,85.4,324
20100201|2009-11-30 11:00,30,85.375,85.5,85.375,85.45,272
20100201|2009-11-30 11:30,30,85.475,85.65,85.45,85.575,410
20100201|2009-11-30 12:00,30,85.6,85.75,85.6,85.725,494
20100201|2009-11-30 12:30,30,85.725,85.75,85.6,85.65,996
20100201|2009-11-30 13:00,30,85.7,85.75,85.65,85.725,279
20100201|2009-11-30 13:30,30,85.7,85.7,85.675,85.7,41
20100201|2009-11-30 14:00,30,85.7,85.7,85.675,85.7,7
20100201|2009-11-30 14:30,30,85.675,85.7,85.675,85.7,4
20100201|2009-11-30 15:00,30,85.7,85.7,85.675,85.675,12
20100201|2009-11-30 15:30,30,85.675,85.675,85.65,85.65,22
20100201|2009-11-30 17:00,1,85.6,85.725,85.6,85.625,67
20100201|2009-11-30 17:30,1,85.625,85.625,85.625,85.625,1
20100201|2009-11-30 18:00,1,85.625,85.625,85.625,85.625,2
20100201|2009-11-30 18:30,1,85.625,85.625,85.6,85.6,8
20100201|2009-11-30 20:30,1,85.65,85.65,85.625,85.625,3
20100201|2009-11-30 21:30,1,85.7,85.7,85.7,85.7,1
20100201|2009-12-01 00:30,1,85.7,85.775,85.7,85.775,50
20100201|2009-12-01 02:00,1,85.75,85.775,85.75,85.775,2
20100201|2009-12-01 02:30,1,85.775,85.775,85.775,85.775,3
20100201|2009-12-01 03:00,1,85.75,85.825,85.75,85.825,93
20100201|2009-12-01 03:30,1,85.775,85.8,85.775,85.8,22
20100201|2009-12-01 04:00,1,85.8,85.8,85.8,85.8,10
20100201|2009-12-01 04:30,1,85.775,85.775,85.775,85.775,6
20100201|2009-12-01 05:00,1,85.75,85.8,85.75,85.8,30
20100201|2009-12-01 05:30,1,85.8,85.8,85.775,85.8,105
20100201|2009-12-01 06:00,1,85.8,85.8,85.775,85.775,10
20100201|2009-12-01 06:30,1,85.775,85.8,85.775,85.8,61
20100201|2009-12-01 07:00,1,85.8,85.8,85.75,85.75,31
20100201|2009-12-01 07:30,1,85.725,85.75,85.675,85.7,34
20100201|2009-12-01 08:00,1,85.725,85.775,85.725,85.75,18
20100201|2009-12-01 08:30,1,85.725,85.75,85.65,85.7,100
20100201|2009-12-01 09:00,1,85.7,85.8,84.975,84.975,2488
20100201|2009-12-01 09:30,1,84.975,85.275,84.925,85.075,1334
20100201|2009-12-01 10:00,1,85.075,85.225,85.025,85.15,931
20100201|2009-12-01 10:30,1,85.15,85.15,84.925,84.95,831
20100201|2009-12-01 11:00,1,84.95,85,84.825,84.925,797
20100201|2009-12-01 11:30,1,84.925,84.925,84.8,84.85,574
20100201|2009-12-01 12:00,1,84.825,84.825,84.675,84.75,822
20100201|2009-12-01 12:30,1,84.775,85,84.75,84.825,1372
20100201|2009-12-01 13:00,1,84.825,84.85,84.725,84.775,359
20100201|2009-12-01 13:30,1,84.75,84.825,84.725,84.8,63
20100201|2009-12-01 14:00,1,84.8,84.825,84.8,84.825,23
20100201|2009-12-01 14:30,1,84.825,84.825,84.775,84.8,6
20100201|2009-12-01 15:00,1,84.775,84.85,84.75,84.85,62
20100201|2009-12-01 15:30,1,84.825,84.85,84.75,84.75,21
20100201|2009-12-01 17:00,2,84.75,84.8,84.75,84.775,8
20100201|2009-12-01 17:30,2,84.8,84.8,84.8,84.8,7
20100201|2009-12-01 18:00,2,84.8,84.825,84.75,84.8,14
20100201|2009-12-01 18:30,2,84.8,84.8,84.8,84.8,5
20100201|2009-12-01 19:00,2,84.8,84.8,84.8,84.8,1
20100201|2009-12-01 19:30,2,84.8,84.8,84.775,84.8,14
20100201|2009-12-01 20:00,2,84.825,84.85,84.825,84.85,30
20100201|2009-12-01 20:30,2,84.85,84.85,84.8,84.85,7
20100201|2009-12-01 21:00,2,84.8,84.8,84.8,84.8,5
20100201|2009-12-01 21:30,2,84.75,84.775,84.725,84.725,11
20100201|2009-12-01 22:00,2,84.8,84.85,84.8,84.85,3
20100201|2009-12-01 22:30,2,84.85,84.85,84.85,84.85,5
20100201|2009-12-01 23:00,2,84.825,84.825,84.825,84.825,1
20100201|2009-12-01 23:30,2,84.825,84.825,84.825,84.825,3
20100201|2009-12-02 00:30,2,84.85,84.85,84.85,84.85,5
20100201|2009-12-02 01:00,2,84.825,84.825,84.825,84.825,1
20100201|2009-12-02 01:30,2,84.85,84.85,84.825,84.825,3
20100201|2009-12-02 02:00,2,84.825,84.825,84.825,84.825,3
20100201|2009-12-02 02:30,2,84.85,84.85,84.85,84.85,1
20100201|2009-12-02 03:00,2,84.825,84.85,84.825,84.85,3
20100201|2009-12-02 03:30,2,84.85,84.85,84.825,84.85,15
20100201|2009-12-02 04:00,2,84.825,84.825,84.825,84.825,4
20100201|2009-12-02 04:30,2,84.85,84.85,84.85,84.85,3
20100201|2009-12-02 05:00,2,84.825,84.825,84.825,84.825,1
20100201|2009-12-02 05:30,2,84.825,84.875,84.8,84.875,19
20100201|2009-12-02 06:00,2,84.85,84.85,84.725,84.725,30
20100201|2009-12-02 06:30,2,84.725,84.8,84.725,84.8,7
20100201|2009-12-02 07:00,2,84.8,84.825,84.8,84.825,28
20100201|2009-12-02 07:30,2,84.85,84.9,84.85,84.875,21
20100201|2009-12-02 08:00,2,84.9,84.95,84.8,84.825,97
20100201|2009-12-02 08:30,2,84.8,84.875,84.775,84.85,83
20100201|2009-12-02 09:00,2,84.85,84.95,84.75,84.9,1243
20100201|2009-12-02 09:30,2,84.9,85.25,84.85,85.2,1126
20100201|2009-12-02 10:00,2,85.175,85.2,84.9,84.9,704
20100201|2009-12-02 10:30,2,84.9,84.975,84.875,84.925,316
20100201|2009-12-02 11:00,2,84.925,84.925,84.525,84.6,1142
20100201|2009-12-02 11:30,2,84.6,84.675,84.575,84.65,458
20100201|2009-12-02 12:00,2,84.625,84.725,84.425,84.45,848
20100201|2009-12-02 12:30,2,84.45,84.5,84.225,84.3,1751
20100201|2009-12-02 13:00,2,84.3,84.35,84.25,84.3,363
20100201|2009-12-02 13:30,2,84.275,84.275,84.25,84.275,74
20100201|2009-12-02 14:00,2,84.25,84.275,84.225,84.275,7
20100201|2009-12-02 14:30,2,84.275,84.3,84.275,84.3,9
20100201|2009-12-02 15:00,2,84.3,84.325,84.3,84.3,14
20100201|2009-12-02 15:30,2,84.325,84.35,84.175,84.25,156
20100201|2009-12-02 17:00,3,84.3,84.3,84.2,84.25,33
20100201|2009-12-02 17:30,3,84.25,84.25,84.2,84.25,27
20100201|2009-12-02 18:00,3,84.25,84.25,84.05,84.05,132
20100201|2009-12-02 18:30,3,84.1,84.25,84.05,84.225,45
20100201|2009-12-02 19:00,3,84.2,84.25,84.15,84.15,12
20100201|2009-12-02 19:30,3,84.15,84.15,84.15,84.15,1
20100201|2009-12-02 20:00,3,84.2,84.2,84.2,84.2,6
20100201|2009-12-02 20:30,3,84.15,84.2,84.15,84.2,10
20100201|2009-12-02 21:30,3,84.25,84.25,84.25,84.25,11
20100201|2009-12-02 22:00,3,84.25,84.25,84.25,84.25,1
20100201|2009-12-02 22:30,3,84.25,84.25,84.25,84.25,4
20100201|2009-12-02 23:30,3,84.2,84.2,84.175,84.175,5
20100201|2009-12-03 00:00,3,84.2,84.2,84.2,84.2,2
20100201|2009-12-03 01:00,3,84.2,84.2,84.2,84.2,1
20100201|2009-12-03 01:30,3,84.225,84.25,84.225,84.25,23
20100201|2009-12-03 02:00,3,84.25,84.3,84.25,84.3,28
20100201|2009-12-03 02:30,3,84.275,84.3,84.275,84.3,6
20100201|2009-12-03 03:30,3,84.275,84.3,84.275,84.275,4
20100201|2009-12-03 04:00,3,84.3,84.3,84.3,84.3,3
20100201|2009-12-03 05:00,3,84.3,84.3,84.3,84.3,8
20100201|2009-12-03 05:30,3,84.3,84.3,84.2,84.2,37
20100201|2009-12-03 06:30,3,84.25,84.375,84.25,84.375,89
20100201|2009-12-03 07:00,3,84.375,84.425,84.325,84.325,45
20100201|2009-12-03 07:30,3,84.425,84.45,84.325,84.325,40
20100201|2009-12-03 08:00,3,84.325,84.35,84.075,84.125,206
20100201|2009-12-03 08:30,3,84.1,84.1,84,84.05,318
20100201|2009-12-03 09:00,3,84.025,84.175,83.9,83.975,1457
20100201|2009-12-03 09:30,3,83.975,84.05,83.75,83.975,1203
20100201|2009-12-03 10:00,3,83.95,84.15,83.95,84.05,442
20100201|2009-12-03 10:30,3,84.025,84.075,83.825,83.825,880
20100201|2009-12-03 11:00,3,83.85,83.85,83.575,83.65,932
20100201|2009-12-03 11:30,3,83.675,83.7,83.3,83.375,1160
20100201|2009-12-03 12:00,3,83.35,83.5,83.05,83.1,1809
20100201|2009-12-03 12:30,3,83.15,83.175,82.75,82.9,2361
20100201|2009-12-03 13:00,3,82.9,82.975,82.875,82.925,256
20100201|2009-12-03 13:30,3,82.95,82.95,82.875,82.875,73
20100201|2009-12-03 14:00,3,82.875,82.9,82.8,82.9,41
20100201|2009-12-03 14:30,3,82.9,83,82.875,83,35
20100201|2009-12-03 15:00,3,83,83,82.85,82.9,19
20100201|2009-12-03 15:30,3,82.975,83,82.975,82.975,8
20100201|2009-12-03 17:00,4,83,83.175,83,83.125,42
20100201|2009-12-03 17:30,4,83.125,83.275,83.1,83.275,35
20100201|2009-12-03 18:00,4,83.25,83.25,83.25,83.25,3
20100201|2009-12-03 18:30,4,83.225,83.225,83.175,83.2,11
20100201|2009-12-03 19:00,4,83.125,83.125,83.125,83.125,1
20100201|2009-12-03 19:30,4,83.1,83.125,83.1,83.125,8
20100201|2009-12-03 20:00,4,83.05,83.175,83.05,83.175,3
20100201|2009-12-03 21:00,4,83.175,83.2,83.175,83.175,7
20100201|2009-12-03 21:30,4,83.1,83.175,83.1,83.175,14
20100201|2009-12-03 22:00,4,83.175,83.175,83.175,83.175,1
20100201|2009-12-03 22:30,4,83.175,83.175,83.175,83.175,1
20100201|2009-12-03 23:30,4,83.1,83.175,83.1,83.175,4
20100201|2009-12-04 00:00,4,83.175,83.175,83.175,83.175,1
20100201|2009-12-04 02:30,4,83.175,83.2,83.175,83.2,3
20100201|2009-12-04 03:00,4,83.175,83.2,83.15,83.175,5
20100201|2009-12-04 03:30,4,83.2,83.2,83.175,83.175,11
20100201|2009-12-04 04:00,4,83.15,83.15,83.15,83.15,2
20100201|2009-12-04 05:00,4,83.15,83.15,83.15,83.15,4
20100201|2009-12-04 05:30,4,83.15,83.15,83.15,83.15,2
20100201|2009-12-04 06:00,4,83.15,83.15,83.1,83.15,5
20100201|2009-12-04 06:30,4,83.1,83.175,83.1,83.175,19
20100201|2009-12-04 07:00,4,83.125,83.2,83.125,83.15,13
20100201|2009-12-04 07:30,4,83.175,83.225,83.175,83.2,120
20100201|2009-12-04 08:00,4,83.2,83.275,83.15,83.25,194
20100201|2009-12-04 08:30,4,83.25,83.4,83.225,83.35,186
20100201|2009-12-04 09:00,4,83.35,83.5,83.125,83.4,2080
20100201|2009-12-04 09:30,4,83.45,83.45,83.025,83.1,900
20100201|2009-12-04 10:00,4,83.125,83.325,83,83.275,504
20100201|2009-12-04 10:30,4,83.3,83.4,83.1,83.4,520
20100201|2009-12-04 11:00,4,83.375,83.375,83.25,83.3,426
20100201|2009-12-04 11:30,4,83.25,83.3,83.125,83.125,285
20100201|2009-12-04 12:00,4,83.15,83.25,83.125,83.15,208
20100201|2009-12-04 12:30,4,83.125,83.2,83.025,83.15,841
20100201|2009-12-04 13:00,4,83.15,83.35,83.125,83.225,189
20100201|2009-12-04 13:30,4,83.15,83.225,83.15,83.15,30
20100201|2009-12-07 09:00,7,83.5,83.825,83.5,83.65,2575
20100201|2009-12-07 09:30,7,83.625,83.65,83.4,83.6,662
20100201|2009-12-07 10:00,7,83.6,83.7,83.575,83.65,481
20100201|2009-12-07 10:30,7,83.65,83.725,83.625,83.65,135
20100201|2009-12-07 11:00,7,83.625,83.675,83.475,83.6,342
20100201|2009-12-07 11:30,7,83.6,83.6,83.45,83.575,261
20100201|2009-12-07 12:00,7,83.55,83.55,83.3,83.5,261
20100201|2009-12-07 12:30,7,83.475,83.5,83.25,83.35,800
20100201|2009-12-07 13:00,7,83.35,83.4,83.325,83.35,151
20100201|2009-12-07 13:30,7,83.375,83.45,83.325,83.4,47
20100201|2009-12-07 14:00,7,83.4,83.4,83.325,83.325,26
20100201|2009-12-07 14:30,7,83.325,83.325,83.25,83.25,19
20100201|2009-12-07 15:00,7,83.275,83.3,83.25,83.25,9
20100201|2009-12-07 15:30,7,83.25,83.25,83.25,83.25,6
20100201|2009-12-07 17:00,8,83.325,83.35,83.325,83.325,22
20100201|2009-12-07 17:30,8,83.375,83.5,83.375,83.5,18
20100201|2009-12-07 18:00,8,83.5,83.525,83.45,83.45,6
20100201|2009-12-07 18:30,8,83.475,83.575,83.475,83.575,11
20100201|2009-12-07 19:00,8,83.575,83.6,83.5,83.5,9
20100201|2009-12-07 19:30,8,83.5,83.5,83.5,83.5,1
20100201|2009-12-07 20:00,8,83.525,83.55,83.5,83.55,10
20100201|2009-12-07 20:30,8,83.575,83.575,83.35,83.35,28
20100201|2009-12-07 22:00,8,83.475,83.5,83.475,83.5,4
20100201|2009-12-07 23:30,8,83.5,83.5,83.5,83.5,4
20100201|2009-12-08 01:30,8,83.425,83.425,83.425,83.425,1
20100201|2009-12-08 02:00,8,83.425,83.425,83.425,83.425,1
20100201|2009-12-08 02:30,8,83.375,83.5,83.375,83.5,3
20100201|2009-12-08 03:00,8,83.425,83.55,83.425,83.55,10
20100201|2009-12-08 05:00,8,83.45,83.45,83.45,83.45,2
20100201|2009-12-08 05:30,8,83.45,83.45,83.45,83.45,19
20100201|2009-12-08 06:00,8,83.45,83.45,83.325,83.35,73
20100201|2009-12-08 06:30,8,83.35,83.35,83.325,83.35,60
20100201|2009-12-08 07:00,8,83.375,83.6,83.375,83.6,128
20100201|2009-12-08 07:30,8,83.55,83.6,83.525,83.525,61
20100201|2009-12-08 08:00,8,83.525,83.625,83.5,83.575,72
20100201|2009-12-08 08:30,8,83.55,83.625,83.5,83.5,48
20100201|2009-12-08 09:00,8,83.475,83.525,83.25,83.4,1137
20100201|2009-12-08 09:30,8,83.375,83.425,83.15,83.175,850
20100201|2009-12-08 10:00,8,83.15,83.275,83.1,83.15,507
20100201|2009-12-08 10:30,8,83.15,83.3,83.125,83.225,242
20100201|2009-12-08 11:00,8,83.2,83.35,83.125,83.15,302
20100201|2009-12-08 11:30,8,83.15,83.2,83.1,83.1,315
20100201|2009-12-08 12:00,8,83.125,83.275,83.125,83.175,357
20100201|2009-12-08 12:30,8,83.175,83.35,83.1,83.1,712
20100201|2009-12-08 13:00,8,83.15,83.2,83.075,83.075,360
20100201|2009-12-08 13:30,8,83.1,83.1,83.075,83.075,43
20100201|2009-12-08 14:00,8,83.1,83.1,83.1,83.1,71
20100201|2009-12-08 14:30,8,83.1,83.25,83.075,83.25,35
20100201|2009-12-08 15:00,8,83.175,83.3,83.175,83.25,78
20100201|2009-12-08 15:30,8,83.275,83.3,83.175,83.2,49
20100201|2009-12-08 17:00,9,83.2,83.2,83.15,83.175,10
20100201|2009-12-08 17:30,9,83.2,83.275,83.2,83.275,38
20100201|2009-12-08 18:00,9,83.25,83.3,83.225,83.225,18
20100201|2009-12-08 18:30,9,83.225,83.25,83.225,83.225,18
20100201|2009-12-08 19:00,9,83.275,83.275,83.25,83.25,11
20100201|2009-12-08 19:30,9,83.225,83.275,83.225,83.275,2
20100201|2009-12-08 20:00,9,83.275,83.275,83.275,83.275,2
20100201|2009-12-08 20:30,9,83.275,83.275,83.275,83.275,19
20100201|2009-12-08 21:00,9,83.275,83.325,83.275,83.325,19
20100201|2009-12-08 21:30,9,83.3,83.3,83.3,83.3,11
20100201|2009-12-08 22:00,9,83.3,83.3,83.3,83.3,2
20100201|2009-12-08 22:30,9,83.3,83.325,83.3,83.3,8
20100201|2009-12-08 23:00,9,83.325,83.325,83.325,83.325,1
20100201|2009-12-08 23:30,9,83.35,83.375,83.35,83.375,10
20100201|2009-12-09 00:00,9,83.375,83.375,83.375,83.375,34
20100201|2009-12-09 01:00,9,83.35,83.35,83.35,83.35,1
20100201|2009-12-09 01:30,9,83.375,83.375,83.375,83.375,8
20100201|2009-12-09 02:00,9,83.35,83.35,83.35,83.35,19
20100201|2009-12-09 02:30,9,83.325,83.35,83.325,83.35,26
20100201|2009-12-09 03:30,9,83.3,83.375,83.3,83.375,10
20100201|2009-12-09 04:00,9,83.375,83.375,83.35,83.35,27
20100201|2009-12-09 04:30,9,83.375,83.375,83.35,83.35,18
20100201|2009-12-09 05:00,9,83.375,83.375,83.35,83.375,12
20100201|2009-12-09 05:30,9,83.375,83.4,83.375,83.4,18
20100201|2009-12-09 06:00,9,83.4,83.45,83.375,83.375,18
20100201|2009-12-09 06:30,9,83.4,83.4,83.4,83.4,5
20100201|2009-12-09 07:00,9,83.45,83.475,83.4,83.4,15
20100201|2009-12-09 07:30,9,83.45,83.45,83.1,83.1,326
20100201|2009-12-09 08:00,9,83.15,83.175,83.075,83.175,191
20100201|2009-12-09 08:30,9,83.175,83.3,83.175,83.25,188
20100201|2009-12-09 09:00,9,83.25,83.3,82.875,82.9,1904
20100201|2009-12-09 09:30,9,82.9,83.175,82.85,82.875,1182
20100201|2009-12-09 10:00,9,82.85,82.875,82.225,82.325,2438
20100201|2009-12-09 10:30,9,82.35,82.575,82.3,82.375,977
20100201|2009-12-09 11:00,9,82.4,82.425,82.275,82.325,520
20100201|2009-12-09 11:30,9,82.3,82.35,82.075,82.2,752
20100201|2009-12-09 12:00,9,82.2,82.2,82,82.025,759
20100201|2009-12-09 12:30,9,82.05,82.25,81.925,81.975,619
20100201|2009-12-09 13:00,9,81.975,82.175,81.95,82.125,239
20100201|2009-12-09 13:30,9,82.125,82.225,82.1,82.225,39
20100201|2009-12-09 14:00,9,82.2,82.3,82.2,82.3,47
20100201|2009-12-09 14:30,9,82.325,82.325,82.2,82.2,44
20100201|2009-12-09 15:00,9,82.2,82.2,82.2,82.2,16
20100201|2009-12-09 15:30,9,82.2,82.2,82.15,82.15,21
20100201|2009-12-09 17:00,10,82.125,82.175,82.1,82.175,16
20100201|2009-12-09 17:30,10,82.175,82.25,82.125,82.15,67
20100201|2009-12-09 18:00,10,82.15,82.175,82.125,82.125,27
20100201|2009-12-09 18:30,10,82.25,82.25,82.125,82.125,24
20100201|2009-12-09 19:00,10,82.175,82.175,82.175,82.175,1
20100201|2009-12-09 19:30,10,82.175,82.175,82.175,82.175,1
20100201|2009-12-09 20:00,10,82.15,82.175,82.125,82.175,3
20100201|2009-12-09 20:30,10,82.175,82.175,82.125,82.125,34
20100201|2009-12-09 21:00,10,82.125,82.15,82.125,82.125,50
20100201|2009-12-09 22:00,10,82.125,82.125,82.125,82.125,2
20100201|2009-12-09 23:00,10,82.125,82.125,82.125,82.125,1
20100201|2009-12-10 00:30,10,82.125,82.125,82.125,82.125,6
20100201|2009-12-10 01:30,10,82.125,82.125,82.125,82.125,1
20100201|2009-12-10 02:00,10,82.125,82.125,82.125,82.125,1
20100201|2009-12-10 02:30,10,82.15,82.175,82.15,82.175,3
20100201|2009-12-10 03:00,10,82.2,82.2,82.2,82.2,8
20100201|2009-12-10 03:30,10,82.2,82.225,82.2,82.2,14
20100201|2009-12-10 04:30,10,82.2,82.2,82.175,82.2,19
20100201|2009-12-10 05:00,10,82.225,82.225,82.2,82.2,12
20100201|2009-12-10 05:30,10,82.25,82.25,82.225,82.225,10
20100201|2009-12-10 06:00,10,82.2,82.2,82.2,82.2,6
20100201|2009-12-10 06:30,10,82.25,82.25,82.125,82.125,13
20100201|2009-12-10 07:00,10,82.15,82.175,82.125,82.125,101
20100201|2009-12-10 07:30,10,82.125,82.175,82.125,82.175,76
20100201|2009-12-10 08:00,10,82.2,82.2,82.1,82.175,83
20100201|2009-12-10 08:30,10,82.2,82.25,82.15,82.25,128
20100201|2009-12-10 09:00,10,82.275,82.375,81.975,82.175,1799
20100201|2009-12-10 09:30,10,82.15,82.275,82.025,82.05,417
20100201|2009-12-10 10:00,10,82.05,82.25,81.975,82.2,505
20100201|2009-12-10 10:30,10,82.2,82.3,82.1,82.225,303
20100201|2009-12-10 11:00,10,82.225,82.225,82.1,82.15,194
20100201|2009-12-10 11:30,10,82.15,82.175,82.075,82.1,127
20100201|2009-12-10 12:00,10,82.15,82.2,82.075,82.2,176
20100201|2009-12-10 12:30,10,82.225,82.325,82.125,82.175,578
20100201|2009-12-10 13:00,10,82.2,82.225,82.15,82.15,173
20100201|2009-12-10 13:30,10,82.175,82.225,82.15,82.225,52
20100201|2009-12-10 14:00,10,82.2,82.25,82.2,82.25,17
20100201|2009-12-10 14:30,10,82.25,82.275,82.225,82.275,19
20100201|2009-12-10 15:00,10,82.25,82.25,82.2,82.2,20
20100201|2009-12-10 15:30,10,82.25,82.275,82.25,82.25,20
20100201|2009-12-10 17:00,11,82.25,82.25,82.25,82.25,9
20100201|2009-12-10 17:30,11,82.25,82.25,82.25,82.25,14
20100201|2009-12-10 18:00,11,82.25,82.25,82.225,82.25,10
20100201|2009-12-10 18:30,11,82.25,82.25,82.25,82.25,47
20100201|2009-12-10 19:00,11,82.2,82.25,82.2,82.25,24
20100201|2009-12-10 19:30,11,82.25,82.25,82.25,82.25,6
20100201|2009-12-10 20:00,11,82.25,82.25,82.25,82.25,18
20100201|2009-12-10 20:30,11,82.225,82.225,82.225,82.225,2
20100201|2009-12-10 21:00,11,82.2,82.25,82.2,82.25,9
20100201|2009-12-10 22:00,11,82.25,82.25,82.25,82.25,1
20100201|2009-12-10 22:30,11,82.25,82.25,82.2,82.2,3
20100201|2009-12-10 23:00,11,82.225,82.3,82.225,82.3,568
20100201|2009-12-10 23:30,11,82.3,82.375,82.3,82.375,707
20100201|2009-12-11 00:00,11,82.375,82.375,82.375,82.375,1
20100201|2009-12-11 01:00,11,82.325,82.325,82.325,82.325,2
20100201|2009-12-11 01:30,11,82.375,82.375,82.375,82.375,1
20100201|2009-12-11 02:00,11,82.375,82.375,82.3,82.3,9
20100201|2009-12-11 02:30,11,82.375,82.375,82.375,82.375,10
20100201|2009-12-11 03:00,11,82.3,82.3,82.3,82.3,1
20100201|2009-12-11 03:30,11,82.375,82.375,82.375,82.375,7
20100201|2009-12-11 04:00,11,82.275,82.275,82.275,82.275,2
20100201|2009-12-11 05:30,11,82.3,82.3,82.275,82.275,11
20100201|2009-12-11 06:00,11,82.3,82.35,82.3,82.35,9
20100201|2009-12-11 06:30,11,82.35,82.375,82.35,82.375,190
20100201|2009-12-11 07:00,11,82.375,82.45,82.35,82.375,153
20100201|2009-12-11 07:30,11,82.4,82.45,82.375,82.4,49
20100201|2009-12-11 08:00,11,82.375,82.55,82.35,82.5,408
20100201|2009-12-11 08:30,11,82.55,82.675,82.5,82.6,334
20100201|2009-12-11 09:00,11,82.6,82.825,82.6,82.65,980
20100201|2009-12-11 09:30,11,82.7,82.875,82.675,82.775,794
20100201|2009-12-11 10:00,11,82.775,83.15,82.75,83,1277
20100201|2009-12-11 10:30,11,83,83.3,82.925,83.2,1810
20100201|2009-12-11 11:00,11,83.2,83.425,83.2,83.325,1120
20100201|2009-12-11 11:30,11,83.325,83.675,83.325,83.4,951
20100201|2009-12-11 12:00,11,83.4,83.65,83.325,83.6,1233
20100201|2009-12-11 12:30,11,83.6,83.65,83.2,83.325,790
20100201|2009-12-11 13:00,11,83.3,83.45,83.275,83.4,241
20100201|2009-12-11 13:30,11,83.4,83.475,83.35,83.45,18
20100201|2009-12-14 09:00,14,83.45,83.65,83.375,83.45,1434
20100201|2009-12-14 09:30,14,83.45,83.55,83.35,83.55,635
20100201|2009-12-14 10:00,14,83.575,83.975,83.55,83.925,2126
20100201|2009-12-14 10:30,14,83.9,83.95,83.7,83.725,587
20100201|2009-12-14 11:00,14,83.725,83.8,83.675,83.775,225
20100201|2009-12-14 11:30,14,83.775,83.95,83.775,83.95,301
20100201|2009-12-14 12:00,14,83.925,83.975,83.825,83.95,256
20100201|2009-12-14 12:30,14,83.975,84.05,83.875,83.975,796
20100201|2009-12-14 13:00,14,83.975,83.975,83.875,83.925,111
20100201|2009-12-14 13:30,14,83.925,83.95,83.85,83.9,48
20100201|2009-12-14 14:00,14,83.9,83.9,83.85,83.9,10
20100201|2009-12-14 14:30,14,83.875,83.95,83.875,83.95,26
20100201|2009-12-14 15:00,14,83.925,83.95,83.9,83.95,18
20100201|2009-12-14 15:30,14,83.95,84,83.95,83.975,54
20100201|2009-12-14 17:00,15,83.975,83.975,83.95,83.95,6
20100201|2009-12-14 17:30,15,84.025,84.05,84,84.05,32
20100201|2009-12-14 18:00,15,84,84.075,84,84.075,38
20100201|2009-12-14 18:30,15,84.075,84.075,84.05,84.075,17
20100201|2009-12-14 19:30,15,84.05,84.05,84,84,6
20100201|2009-12-14 20:00,15,84,84.1,84,84.05,18
20100201|2009-12-14 20:30,15,84,84.05,84,84.05,6
20100201|2009-12-14 21:00,15,84,84,84,84,8
20100201|2009-12-14 21:30,15,84,84,83.95,83.975,30
20100201|2009-12-14 22:00,15,83.975,83.975,83.95,83.95,9
20100201|2009-12-14 22:30,15,83.975,83.975,83.975,83.975,4
20100201|2009-12-14 23:00,15,83.95,83.95,83.95,83.95,1
20100201|2009-12-15 00:00,15,83.95,83.95,83.95,83.95,1
20100201|2009-12-15 01:00,15,83.975,83.975,83.975,83.975,6
20100201|2009-12-15 02:00,15,84.05,84.05,84.05,84.05,1
20100201|2009-12-15 02:30,15,83.975,83.975,83.95,83.975,9
20100201|2009-12-15 03:00,15,83.975,84,83.95,84,13
20100201|2009-12-15 03:30,15,84,84,84,84,37
20100201|2009-12-15 04:00,15,84.05,84.075,84.05,84.05,7
20100201|2009-12-15 04:30,15,84.075,84.1,84.05,84.05,70
20100201|2009-12-15 05:00,15,84.1,84.125,84.1,84.125,33
20100201|2009-12-15 05:30,15,84.125,84.125,84.125,84.125,13
20100201|2009-12-15 06:00,15,84.125,84.125,84.125,84.125,11
20100201|2009-12-15 06:30,15,84.1,84.1,84,84.1,17
20100201|2009-12-15 07:00,15,84,84,84,84,7
20100201|2009-12-15 07:30,15,84,84.075,83.975,84,16
20100201|2009-12-15 08:00,15,84.025,84.1,83.925,84.05,137
20100201|2009-12-15 08:30,15,84,84.075,83.95,84.075,143
20100201|2009-12-15 09:00,15,84.075,84.225,83.975,84.2,1748
20100201|2009-12-15 09:30,15,84.225,84.25,84.1,84.2,752
20100201|2009-12-15 10:00,15,84.2,84.35,84.175,84.325,803
20100201|2009-12-15 10:30,15,84.325,84.525,84.325,84.45,1196
20100201|2009-12-15 11:00,15,84.475,84.725,84.45,84.725,990
20100201|2009-12-15 11:30,15,84.7,84.95,84.675,84.95,1806
20100201|2009-12-15 12:00,15,84.95,85.225,84.85,85.125,2370
20100201|2009-12-15 12:30,15,85.15,85.275,84.925,84.95,2445
20100201|2009-12-15 13:00,15,84.95,85,84.7,84.75,434
20100201|2009-12-15 13:30,15,84.725,84.825,84.7,84.825,51
20100201|2009-12-15 14:00,15,84.75,84.75,84.7,84.725,20
20100201|2009-12-15 14:30,15,84.725,84.775,84.65,84.675,16
20100201|2009-12-15 15:00,15,84.65,84.8,84.65,84.8,6
20100201|2009-12-15 15:30,15,84.8,84.8,84.75,84.75,6
20100201|2009-12-15 17:00,16,84.75,84.825,84.75,84.825,6
20100201|2009-12-15 17:30,16,84.75,84.75,84.725,84.725,10
20100201|2009-12-15 18:00,16,84.775,84.85,84.775,84.8,33
20100201|2009-12-15 18:30,16,84.8,84.8,84.8,84.8,1
20100201|2009-12-15 19:00,16,84.8,84.8,84.8,84.8,1
20100201|2009-12-15 19:30,16,84.8,84.85,84.8,84.85,15
20100201|2009-12-15 20:00,16,84.85,84.85,84.825,84.825,4
20100201|2009-12-15 20:30,16,84.75,84.8,84.75,84.8,9
20100201|2009-12-15 21:00,16,84.825,84.85,84.825,84.85,10
20100201|2009-12-15 21:30,16,84.85,84.9,84.85,84.85,15
20100201|2009-12-15 22:30,16,84.85,84.85,84.85,84.85,3
20100201|2009-12-15 23:00,16,84.85,84.85,84.85,84.85,5
20100201|2009-12-16 01:00,16,84.875,84.875,84.875,84.875,1
20100201|2009-12-16 02:00,16,84.85,84.85,84.85,84.85,9
20100201|2009-12-16 02:30,16,84.875,84.875,84.875,84.875,7
20100201|2009-12-16 03:30,16,84.925,84.95,84.925,84.95,17
20100201|2009-12-16 04:00,16,84.95,84.95,84.95,84.95,4
20100201|2009-12-16 05:00,16,84.95,85,84.95,85,36
20100201|2009-12-16 05:30,16,85.025,85.1,85.025,85.025,80
20100201|2009-12-16 06:00,16,85.05,85.125,85.05,85.125,51
20100201|2009-12-16 06:30,16,85.125,85.2,85.1,85.175,70
20100201|2009-12-16 07:00,16,85.15,85.15,85.05,85.05,131
20100201|2009-12-16 07:30,16,85.025,85.025,84.9,84.9,189
20100201|2009-12-16 08:00,16,84.9,84.975,84.85,84.875,156
20100201|2009-12-16 08:30,16,84.85,84.875,84.775,84.775,339
20100201|2009-12-16 09:00,16,84.775,84.825,84.4,84.4,2591
20100201|2009-12-16 09:30,16,84.45,84.625,84.425,84.6,810
20100201|2009-12-16 10:00,16,84.625,84.65,84.325,84.375,1212
20100201|2009-12-16 10:30,16,84.4,84.625,84.375,84.525,614
20100201|2009-12-16 11:00,16,84.55,84.825,84.525,84.625,640
20100201|2009-12-16 11:30,16,84.625,84.85,84.6,84.75,749
20100201|2009-12-16 12:00,16,84.7,84.825,84.625,84.775,319
20100201|2009-12-16 12:30,16,84.8,84.875,84.6,84.875,818
20100201|2009-12-16 13:00,16,84.875,84.9,84.75,84.8,329
20100201|2009-12-16 13:30,16,84.8,84.925,84.75,84.925,106
20100201|2009-12-16 14:00,16,84.9,84.925,84.8,84.8,18
20100201|2009-12-16 14:30,16,84.75,84.775,84.75,84.75,17
20100201|2009-12-16 15:00,16,84.825,84.875,84.725,84.8,32
20100201|2009-12-16 15:30,16,84.725,84.8,84.7,84.8,14
20100201|2009-12-16 17:00,17,84.825,84.825,84.7,84.7,2
20100201|2009-12-16 17:30,17,84.75,84.875,84.75,84.875,4
20100201|2009-12-16 19:00,17,84.7,84.825,84.7,84.825,13
20100201|2009-12-16 20:30,17,84.8,84.825,84.8,84.825,5
20100201|2009-12-16 21:00,17,84.825,84.825,84.775,84.775,11
20100201|2009-12-16 21:30,17,84.8,84.825,84.8,84.825,4
20100201|2009-12-16 22:00,17,84.75,84.75,84.725,84.725,2
20100201|2009-12-16 22:30,17,84.75,84.8,84.75,84.8,2
20100201|2009-12-16 23:30,17,84.775,84.775,84.775,84.775,2
20100201|2009-12-17 01:00,17,84.775,84.775,84.775,84.775,1
20100201|2009-12-17 01:30,17,84.75,84.75,84.75,84.75,1
20100201|2009-12-17 03:00,17,84.775,84.8,84.775,84.8,6
20100201|2009-12-17 03:30,17,84.8,84.8,84.775,84.8,12
20100201|2009-12-17 04:00,17,84.85,84.9,84.85,84.9,37
20100201|2009-12-17 04:30,17,84.95,84.95,84.925,84.95,18
20100201|2009-12-17 05:00,17,84.925,84.95,84.9,84.95,29
20100201|2009-12-17 05:30,17,84.9,84.95,84.9,84.95,6
20100201|2009-12-17 06:00,17,84.975,85.05,84.975,85.05,65
20100201|2009-12-17 06:30,17,85.05,85.075,85.025,85.05,20
20100201|2009-12-17 07:00,17,85.05,85.05,85.025,85.05,11
20100201|2009-12-17 07:30,17,85.025,85.05,85,85.05,22
20100201|2009-12-17 08:00,17,85.075,85.075,85.05,85.075,49
20100201|2009-12-17 08:30,17,85.1,85.15,85,85,206
20100201|2009-12-17 09:00,17,84.975,85.15,84.625,84.85,1382
20100201|2009-12-17 09:30,17,84.825,84.95,84.525,84.675,1680
20100201|2009-12-17 10:00,17,84.675,84.775,84.575,84.675,432
20100201|2009-12-17 10:30,17,84.675,84.675,84.425,84.6,1068
20100201|2009-12-17 11:00,17,84.6,84.65,84.425,84.6,385
20100201|2009-12-17 11:30,17,84.575,84.7,84.55,84.675,139
20100201|2009-12-17 12:00,17,84.7,84.75,84.625,84.65,151
20100201|2009-12-17 12:30,17,84.675,84.7,84.5,84.55,964
20100201|2009-12-17 13:00,17,84.525,84.575,84.475,84.55,224
20100201|2009-12-17 13:30,17,84.5,84.575,84.425,84.425,60
20100201|2009-12-17 14:00,17,84.425,84.475,84.4,84.4,65
20100201|2009-12-17 14:30,17,84.4,84.475,84.375,84.475,9
20100201|2009-12-17 15:00,17,84.4,84.4,84.4,84.4,4
20100201|2009-12-17 15:30,17,84.375,84.425,84.375,84.425,19
20100201|2009-12-17 17:00,18,84.425,84.425,84.4,84.425,3
20100201|2009-12-17 17:30,18,84.5,84.5,84.5,84.5,6
20100201|2009-12-17 18:00,18,84.5,84.525,84.5,84.525,9
20100201|2009-12-17 18:30,18,84.55,84.55,84.55,84.55,1
20100201|2009-12-17 19:00,18,84.55,84.55,84.5,84.5,21
20100201|2009-12-17 19:30,18,84.525,84.55,84.5,84.55,14
20100201|2009-12-17 20:00,18,84.55,84.55,84.5,84.525,13
20100201|2009-12-17 21:00,18,84.55,84.6,84.55,84.6,34
20100201|2009-12-17 21:30,18,84.625,84.625,84.55,84.625,28
20100201|2009-12-17 22:00,18,84.625,84.625,84.625,84.625,1
20100201|2009-12-17 22:30,18,84.65,84.725,84.65,84.725,27
20100201|2009-12-17 23:00,18,84.725,84.725,84.725,84.725,12
20100201|2009-12-17 23:30,18,84.75,84.775,84.75,84.775,34
20100201|2009-12-18 00:00,18,84.775,84.775,84.775,84.775,11
20100201|2009-12-18 01:00,18,84.8,84.8,84.8,84.8,32
20100201|2009-12-18 02:00,18,84.8,84.825,84.8,84.825,6
20100201|2009-12-18 02:30,18,84.85,84.85,84.825,84.85,14
20100201|2009-12-18 03:00,18,84.85,84.875,84.85,84.85,22
20100201|2009-12-18 03:30,18,84.875,84.875,84.875,84.875,2
20100201|2009-12-18 04:00,18,84.85,84.85,84.85,84.85,10
20100201|2009-12-18 04:30,18,84.85,84.85,84.8,84.8,28
20100201|2009-12-18 05:00,18,84.875,84.875,84.825,84.825,3
20100201|2009-12-18 06:00,18,84.825,84.925,84.825,84.875,76
20100201|2009-12-18 06:30,18,84.9,84.9,84.8,84.875,68
20100201|2009-12-18 07:00,18,84.9,84.95,84.875,84.925,97
20100201|2009-12-18 07:30,18,84.85,85,84.85,84.85,195
20100201|2009-12-18 08:00,18,84.85,85.05,84.825,85,269
20100201|2009-12-18 08:30,18,85,85.1,84.95,85.075,309
20100201|2009-12-18 09:00,18,85.1,85.2,84.65,84.7,1305
20100201|2009-12-18 09:30,18,84.65,84.75,84.525,84.675,641
20100201|2009-12-18 10:00,18,84.675,84.8,84.625,84.75,358
20100201|2009-12-18 10:30,18,84.8,84.8,84.525,84.625,922
20100201|2009-12-18 11:00,18,84.6,84.95,84.6,84.9,876
20100201|2009-12-18 11:30,18,84.925,84.95,84.85,84.9,466
20100201|2009-12-18 12:00,18,84.875,84.95,84.775,84.925,455
20100201|2009-12-18 12:30,18,84.95,85.075,84.65,84.8,1324
20100201|2009-12-18 13:00,18,84.825,84.95,84.825,84.875,403
20100201|2009-12-18 13:30,18,84.9,84.975,84.825,84.975,58
20100201|2009-12-21 09:00,21,85.3,85.55,85.225,85.35,3065
20100201|2009-12-21 09:30,21,85.375,85.375,85.15,85.175,824
20100201|2009-12-21 10:00,21,85.175,85.325,85.075,85.275,605
20100201|2009-12-21 10:30,21,85.3,85.3,85.25,85.275,213
20100201|2009-12-21 11:00,21,85.275,85.325,85.25,85.275,191
20100201|2009-12-21 11:30,21,85.275,85.4,85.275,85.3,343
20100201|2009-12-21 12:00,21,85.275,85.275,85.15,85.2,385
20100201|2009-12-21 12:30,21,85.2,85.575,85.15,85.575,1284
20100201|2009-12-21 13:00,21,85.525,85.55,85.275,85.325,434
20100201|2009-12-21 13:30,21,85.3,85.35,85.2,85.3,54
20100201|2009-12-21 14:00,21,85.25,85.3,85.175,85.225,22
20100201|2009-12-21 14:30,21,85.175,85.225,85.175,85.225,14
20100201|2009-12-21 15:00,21,85.3,85.3,85.25,85.3,18
20100201|2009-12-21 15:30,21,85.3,85.3,85.275,85.275,13
20100201|2009-12-21 17:00,22,85.275,85.5,85.275,85.5,41
20100201|2009-12-21 17:30,22,85.525,85.525,85.5,85.525,29
20100201|2009-12-21 18:00,22,85.525,85.525,85.5,85.5,2
20100201|2009-12-21 18:30,22,85.425,85.5,85.425,85.5,3
20100201|2009-12-21 19:00,22,85.5,85.5,85.45,85.5,4
20100201|2009-12-21 19:30,22,85.425,85.425,85.425,85.425,14
20100201|2009-12-21 20:00,22,85.5,85.5,85.425,85.425,2
20100201|2009-12-21 20:30,22,85.425,85.425,85.425,85.425,4
20100201|2009-12-21 21:00,22,85.425,85.425,85.4,85.4,34
20100201|2009-12-21 21:30,22,85.425,85.425,85.375,85.375,14
20100201|2009-12-21 22:00,22,85.35,85.35,85.35,85.35,25
20100201|2009-12-21 22:30,22,85.375,85.4,85.375,85.4,3
20100201|2009-12-21 23:00,22,85.4,85.4,85.4,85.4,1
20100201|2009-12-22 00:00,22,85.4,85.4,85.4,85.4,10
20100201|2009-12-22 01:00,22,85.45,85.45,85.4,85.4,3
20100201|2009-12-22 02:30,22,85.45,85.45,85.45,85.45,6
20100201|2009-12-22 03:00,22,85.45,85.45,85.35,85.35,27
20100201|2009-12-22 04:00,22,85.45,85.45,85.45,85.45,4
20100201|2009-12-22 04:30,22,85.425,85.45,85.425,85.45,21
20100201|2009-12-22 05:00,22,85.45,85.525,85.45,85.525,34
20100201|2009-12-22 05:30,22,85.525,85.525,85.5,85.5,29
20100201|2009-12-22 06:00,22,85.5,85.5,85.5,85.5,4
20100201|2009-12-22 06:30,22,85.5,85.5,85.425,85.475,12
20100201|2009-12-22 07:00,22,85.5,85.55,85.475,85.55,138
20100201|2009-12-22 07:30,22,85.55,85.55,85.5,85.5,60
20100201|2009-12-22 08:00,22,85.5,85.575,85.5,85.55,38
20100201|2009-12-22 08:30,22,85.575,85.7,85.575,85.6,243
20100201|2009-12-22 09:00,22,85.6,85.925,85.6,85.75,2805
20100201|2009-12-22 09:30,22,85.725,85.725,85.15,85.2,1099
20100201|2009-12-22 10:00,22,85.175,85.2,84.675,84.825,2034
20100201|2009-12-22 10:30,22,84.825,84.925,84.7,84.75,442
20100201|2009-12-22 11:00,22,84.8,84.925,84.75,84.85,453
20100201|2009-12-22 11:30,22,84.85,85.1,84.775,85.075,406
20100201|2009-12-22 12:00,22,85.075,85.175,84.8,84.825,894
20100201|2009-12-22 12:30,22,84.825,84.95,84.55,84.65,1536
20100201|2009-12-22 13:00,22,84.65,84.75,84.6,84.75,330
20100201|2009-12-22 13:30,22,84.75,84.775,84.7,84.75,69
20100201|2009-12-22 14:00,22,84.775,84.95,84.775,84.95,60
20100201|2009-12-22 14:30,22,84.9,84.975,84.75,84.975,59
20100201|2009-12-22 15:00,22,84.975,85.15,84.975,85.125,49
20100201|2009-12-22 15:30,22,85.1,85.2,85.05,85.2,122
20100201|2009-12-22 17:00,23,85.225,85.25,85.1,85.25,15
20100201|2009-12-22 17:30,23,85.225,85.25,85.2,85.25,13
20100201|2009-12-22 18:00,23,85.25,85.25,85.175,85.175,14
20100201|2009-12-22 18:30,23,85.2,85.225,85.2,85.225,2
20100201|2009-12-22 19:00,23,85.225,85.225,85.175,85.2,27
20100201|2009-12-22 19:30,23,85.2,85.225,85.2,85.225,50
20100201|2009-12-22 20:00,23,85.225,85.225,85.225,85.225,10
20100201|2009-12-22 20:30,23,85.225,85.225,85.125,85.125,27
20100201|2009-12-22 21:00,23,85.2,85.225,85.2,85.2,21
20100201|2009-12-22 21:30,23,85.2,85.2,85.175,85.175,20
20100201|2009-12-22 22:30,23,85.25,85.3,85.25,85.3,49
20100201|2009-12-22 23:00,23,85.25,85.3,85.25,85.3,3
20100201|2009-12-22 23:30,23,85.25,85.25,85.25,85.25,1
20100201|2009-12-23 00:00,23,85.3,85.3,85.3,85.3,22
20100201|2009-12-23 01:00,23,85.3,85.4,85.275,85.4,161
20100201|2009-12-23 01:30,23,85.4,85.425,85.275,85.275,46
20100201|2009-12-23 02:30,23,85.325,85.4,85.325,85.4,4
20100201|2009-12-23 03:00,23,85.4,85.4,85.4,85.4,3
20100201|2009-12-23 03:30,23,85.4,85.4,85.4,85.4,8
20100201|2009-12-23 04:00,23,85.375,85.375,85.35,85.35,9
20100201|2009-12-23 05:30,23,85.375,85.425,85.35,85.35,16
20100201|2009-12-23 06:00,23,85.425,85.425,85.425,85.425,2
20100201|2009-12-23 06:30,23,85.425,85.475,85.375,85.475,69
20100201|2009-12-23 07:00,23,85.375,85.4,85.375,85.4,22
20100201|2009-12-23 07:30,23,85.4,85.425,85.35,85.425,121
20100201|2009-12-23 08:00,23,85.425,85.425,85.35,85.425,41
20100201|2009-12-23 08:30,23,85.4,85.5,85.375,85.4,260
20100201|2009-12-23 09:00,23,85.4,85.525,85.1,85.3,1344
20100201|2009-12-23 09:30,23,85.275,85.375,85.075,85.075,756
20100201|2009-12-23 10:00,23,85.1,85.175,84.9,85.175,699
20100201|2009-12-23 10:30,23,85.175,85.25,85.15,85.175,324
20100201|2009-12-23 11:00,23,85.175,85.2,85.1,85.175,293
20100201|2009-12-23 11:30,23,85.175,85.25,85.175,85.2,264
20100201|2009-12-23 12:00,23,85.225,85.35,85.2,85.325,356
20100201|2009-12-23 12:30,23,85.325,85.475,85.3,85.375,887
20100201|2009-12-23 13:00,23,85.375,85.4,85.3,85.35,195
20100201|2009-12-23 13:30,23,85.4,85.4,85.325,85.375,18
20100201|2009-12-23 14:00,23,85.375,85.375,85.325,85.35,18
20100201|2009-12-23 14:30,23,85.325,85.35,85.325,85.325,14
20100201|2009-12-23 15:00,23,85.35,85.35,85.325,85.325,22
20100201|2009-12-23 15:30,23,85.325,85.35,85.325,85.35,7
20100201|2009-12-23 17:00,24,85.4,85.45,85.4,85.45,3
20100201|2009-12-23 18:30,24,85.375,85.375,85.375,85.375,5
20100201|2009-12-23 19:00,24,85.375,85.375,85.375,85.375,2
20100201|2009-12-23 19:30,24,85.375,85.375,85.375,85.375,3
20100201|2009-12-23 20:00,24,85.325,85.325,85.325,85.325,11
20100201|2009-12-23 20:30,24,85.325,85.325,85.325,85.325,7
20100201|2009-12-23 21:00,24,85.325,85.425,85.325,85.425,2
20100201|2009-12-23 21:30,24,85.425,85.425,85.425,85.425,7
20100201|2009-12-23 22:00,24,85.425,85.425,85.425,85.425,5
20100201|2009-12-24 00:30,24,85.375,85.375,85.275,85.275,13
20100201|2009-12-24 02:00,24,85.25,85.375,85.25,85.375,18
20100201|2009-12-24 03:00,24,85.425,85.425,85.425,85.425,30
20100201|2009-12-24 03:30,24,85.4,85.4,85.4,85.4,7
20100201|2009-12-24 04:00,24,85.4,85.4,85.4,85.4,1
20100201|2009-12-24 04:30,24,85.4,85.4,85.4,85.4,11
20100201|2009-12-24 05:00,24,85.4,85.4,85.35,85.4,9
20100201|2009-12-24 05:30,24,85.4,85.4,85.4,85.4,6
20100201|2009-12-24 06:00,24,85.35,85.425,85.35,85.425,13
20100201|2009-12-24 06:30,24,85.425,85.425,85.375,85.4,42
20100201|2009-12-24 07:00,24,85.4,85.4,85.325,85.35,28
20100201|2009-12-24 07:30,24,85.35,85.35,85.275,85.35,13
20100201|2009-12-24 08:00,24,85.35,85.35,85.25,85.275,76
20100201|2009-12-24 08:30,24,85.25,85.275,85.225,85.275,66
20100201|2009-12-24 09:00,24,85.3,85.3,84.925,85,812
20100201|2009-12-24 09:30,24,85,85.1,84.975,85.075,380
20100201|2009-12-24 10:00,24,85.075,85.125,85,85.075,522
20100201|2009-12-24 10:30,24,85.075,85.15,85.05,85.1,110
20100201|2009-12-24 11:00,24,85.1,85.15,84.975,85.075,350
20100201|2009-12-24 11:30,24,85.075,85.125,84.775,84.775,995
20100201|2009-12-28 09:00,28,84.85,85.475,84.85,85.3,1387
20100201|2009-12-28 09:30,28,85.3,85.4,85,85.2,517
20100201|2009-12-28 10:00,28,85.2,85.325,85.1,85.225,294
20100201|2009-12-28 10:30,28,85.2,85.25,84.975,85.15,295
20100201|2009-12-28 11:00,28,85.15,85.15,84.975,85.1,305
20100201|2009-12-28 11:30,28,85.15,85.25,85.125,85.15,261
20100201|2009-12-28 12:00,28,85.1,85.275,85,85,419
20100201|2009-12-28 12:30,28,85.05,85.4,84.925,85.35,723
20100201|2009-12-28 13:00,28,85.3,85.375,85.2,85.25,203
20100201|2009-12-28 13:30,28,85.25,85.3,85.175,85.3,16
20100201|2009-12-28 14:30,28,85.175,85.3,85.175,85.3,4
20100201|2009-12-28 15:00,28,85.3,85.325,85.25,85.25,6
20100201|2009-12-28 17:00,29,85.35,85.45,85.35,85.45,15
20100201|2009-12-28 18:00,29,85.35,85.4,85.35,85.4,12
20100201|2009-12-28 19:00,29,85.4,85.4,85.4,85.4,3
20100201|2009-12-28 20:30,29,85.35,85.4,85.35,85.4,17
20100201|2009-12-28 21:00,29,85.35,85.35,85.275,85.275,10
20100201|2009-12-28 22:00,29,85.25,85.25,85.25,85.25,1
20100201|2009-12-29 02:00,29,85.25,85.25,85.25,85.25,1
20100201|2009-12-29 03:00,29,85.325,85.325,85.325,85.325,1
20100201|2009-12-29 03:30,29,85.325,85.325,85.325,85.325,2
20100201|2009-12-29 04:30,29,85.3,85.3,85.25,85.25,3
20100201|2009-12-29 05:30,29,85.275,85.275,85.275,85.275,2
20100201|2009-12-29 06:00,29,85.325,85.35,85.325,85.35,17
20100201|2009-12-29 06:30,29,85.35,85.35,85.325,85.35,10
20100201|2009-12-29 07:00,29,85.325,85.35,85.325,85.325,10
20100201|2009-12-29 07:30,29,85.35,85.4,85.3,85.375,87
20100201|2009-12-29 08:00,29,85.35,85.4,85.35,85.4,62
20100201|2009-12-29 08:30,29,85.35,85.4,85.3,85.35,64
20100201|2009-12-29 09:00,29,85.35,85.35,85,85.1,721
20100201|2009-12-29 09:30,29,85.125,85.225,84.9,85.125,532
20100201|2009-12-29 10:00,29,85.1,85.125,84.975,85.05,324
20100201|2009-12-29 10:30,29,85.05,85.075,84.8,85.025,600
20100201|2009-12-29 11:00,29,85,85.125,84.9,84.975,411
20100201|2009-12-29 11:30,29,84.975,85.05,84.95,84.975,138
20100201|2009-12-29 12:00,29,84.975,85.15,84.975,85.1,156
20100201|2009-12-29 12:30,29,85.175,85.25,85.125,85.15,581
20100201|2009-12-29 13:00,29,85.2,85.2,85.05,85.05,156
20100201|2009-12-29 13:30,29,85.05,85.125,85,85,62
20100201|2009-12-29 14:00,29,85,85.1,85,85.025,50
20100201|2009-12-29 14:30,29,85.05,85.1,85.05,85.05,8
20100201|2009-12-29 15:00,29,85.05,85.05,85.025,85.05,8
20100201|2009-12-29 15:30,29,85,85.1,85,85.1,21
20100201|2009-12-29 18:30,30,85,85,85,85,4
20100201|2009-12-29 20:00,30,85.1,85.1,85.1,85.1,3
20100201|2009-12-29 20:30,30,85.075,85.075,85.075,85.075,4
20100201|2009-12-29 21:00,30,85.075,85.075,85.075,85.075,1
20100201|2009-12-29 21:30,30,85.075,85.075,85.025,85.025,12
20100201|2009-12-29 22:30,30,85.075,85.075,85.075,85.075,3
20100201|2009-12-30 01:00,30,85,85,85,85,1
20100201|2009-12-30 03:30,30,85.075,85.075,85.075,85.075,1
20100201|2009-12-30 04:00,30,85.075,85.125,85.075,85.125,53
20100201|2009-12-30 04:30,30,85.1,85.1,85.1,85.1,1
20100201|2009-12-30 05:00,30,85.075,85.075,85.075,85.075,1
20100201|2009-12-30 05:30,30,85.1,85.125,85.075,85.075,5
20100201|2009-12-30 06:00,30,85.1,85.125,85.1,85.125,31
20100201|2009-12-30 06:30,30,85.15,85.15,85.125,85.125,5
20100201|2009-12-30 07:00,30,85.125,85.125,85.075,85.075,25
20100201|2009-12-30 07:30,30,85.125,85.125,85.025,85.1,33
20100201|2009-12-30 08:00,30,85.125,85.125,85.05,85.1,22
20100201|2009-12-30 08:30,30,85.05,85.125,85.05,85.125,70
20100201|2009-12-30 09:00,30,85.125,85.175,84.925,85,466
20100201|2009-12-30 09:30,30,85,85.025,84.9,84.9,203
20100201|2009-12-30 10:00,30,84.9,84.95,84.8,84.825,569
20100201|2009-12-30 10:30,30,84.825,84.875,84.75,84.825,435
20100201|2009-12-30 11:00,30,84.825,84.85,84.725,84.725,443
20100201|2009-12-30 11:30,30,84.75,85.05,84.725,84.975,493
20100201|2009-12-30 12:00,30,85.05,85.175,84.9,84.925,461
20100201|2009-12-30 12:30,30,84.9,85.275,84.9,85.025,1277
20100201|2009-12-30 13:00,30,85.025,85.35,85.025,85.325,612
20100201|2009-12-30 13:30,30,85.35,85.45,85.3,85.45,272
20100201|2009-12-30 14:00,30,85.425,85.5,85.375,85.5,425
20100201|2009-12-30 14:30,30,85.475,85.5,85.425,85.5,124
20100201|2009-12-30 15:00,30,85.475,85.5,85.325,85.4,52
20100201|2009-12-30 15:30,30,85.475,85.475,85.375,85.4,56
20100201|2009-12-30 17:00,31,85.325,85.45,85.3,85.4,13
20100201|2009-12-30 17:30,31,85.4,85.4,85.4,85.4,4
20100201|2009-12-30 18:00,31,85.375,85.45,85.275,85.45,100
20100201|2009-12-30 18:30,31,85.45,85.55,85.325,85.475,99
20100201|2009-12-30 19:00,31,85.475,85.475,85.375,85.375,14
20100201|2009-12-30 19:30,31,85.35,85.35,85.35,85.35,5
20100201|2009-12-30 20:00,31,85.425,85.475,85.425,85.425,12
20100201|2009-12-30 20:30,31,85.45,85.475,85.45,85.475,15
20100201|2009-12-30 21:00,31,85.475,85.475,85.475,85.475,1
20100201|2009-12-30 21:30,31,85.475,85.475,85.45,85.45,6
20100201|2009-12-30 22:00,31,85.425,85.5,85.425,85.425,24
20100201|2009-12-30 23:00,31,85.5,85.525,85.5,85.5,13
20100201|2009-12-31 03:00,31,85.5,85.55,85.5,85.55,34
20100201|2009-12-31 04:00,31,85.525,85.625,85.525,85.525,132
20100201|2009-12-31 05:00,31,85.525,85.525,85.525,85.525,1
20100201|2009-12-31 05:30,31,85.525,85.525,85.525,85.525,4
20100201|2009-12-31 06:00,31,85.55,85.55,85.55,85.55,9
20100201|2009-12-31 06:30,31,85.525,85.6,85.525,85.6,15
20100201|2009-12-31 07:00,31,85.525,85.55,85.525,85.55,18
20100201|2009-12-31 07:30,31,85.525,85.875,85.525,85.85,845
20100201|2009-12-31 08:00,31,85.75,85.825,85.675,85.725,151
20100201|2009-12-31 08:30,31,85.7,85.725,85.625,85.675,321
20100201|2009-12-31 09:00,31,85.675,85.9,85.6,85.85,1401
20100201|2009-12-31 09:30,31,85.85,85.9,85.775,85.8,524
20100201|2009-12-31 10:00,31,85.775,85.85,85.725,85.75,530
20100201|2009-12-31 10:30,31,85.75,85.8,85.675,85.725,314
20100201|2009-12-31 11:00,31,85.725,85.9,85.675,85.875,1007
20100201|2009-12-31 11:30,31,85.9,86.3,85.9,86.2,2422
20100201|2009-12-31 12:00,31,86.2,86.225,85.925,86,506
20100201|2009-12-31 12:30,31,86,86.725,85.9,86.25,4233
20100201|2009-12-31 13:00,31,86.275,86.425,86.1,86.125,556
20100201|2009-12-31 13:30,31,86.1,86.125,85.85,85.85,93
20100201|2009-12-31 14:00,31,85.875,86,85.85,85.95,22
20100201|2009-12-31 14:30,31,85.875,86.05,85.875,86.05,10
20100201|2009-12-31 15:00,31,85.95,86.05,85.95,86.05,49
20100201|2009-12-31 15:30,31,85.875,86.075,85.875,86.05,7
20100201|2010-01-04 09:00,4,86.5,86.8,86.275,86.4,3704
20100201|2010-01-04 09:30,4,86.4,86.525,86.175,86.225,1025
20100201|2010-01-04 10:00,4,86.25,86.25,85.825,86,1159
20100201|2010-01-04 10:30,4,85.975,86.025,85.55,85.775,1105
20100201|2010-01-04 11:00,4,85.75,85.8,85.625,85.7,454
20100201|2010-01-04 11:30,4,85.675,85.725,85.525,85.6,334
20100201|2010-01-04 12:00,4,85.6,85.85,85.5,85.725,771
20100201|2010-01-04 12:30,4,85.725,85.725,85.4,85.425,1072
20100201|2010-01-04 13:00,4,85.4,85.55,85.4,85.45,301
20100201|2010-01-04 13:30,4,85.4,85.45,85.4,85.45,17
20100201|2010-01-04 14:00,4,85.45,85.45,85.425,85.45,13
20100201|2010-01-04 14:30,4,85.45,85.475,85.425,85.425,8
20100201|2010-01-04 15:00,4,85.45,85.5,85.4,85.5,14
20100201|2010-01-04 15:30,4,85.5,85.55,85.45,85.525,58
20100201|2010-01-04 17:00,5,85.525,85.6,85.525,85.575,8
20100201|2010-01-04 17:30,5,85.55,85.55,85.55,85.55,7
20100201|2010-01-04 18:00,5,85.575,85.575,85.475,85.5,58
20100201|2010-01-04 18:30,5,85.45,85.5,85.35,85.35,73
20100201|2010-01-04 19:00,5,85.35,85.55,85.35,85.55,9
20100201|2010-01-04 19:30,5,85.525,85.525,85.5,85.5,3
20100201|2010-01-04 21:00,5,85.475,85.475,85.475,85.475,1
20100201|2010-01-04 21:30,5,85.475,85.475,85.475,85.475,1
20100201|2010-01-04 22:00,5,85.425,85.45,85.425,85.45,2
20100201|2010-01-04 22:30,5,85.5,85.5,85.5,85.5,1
20100201|2010-01-04 23:30,5,85.5,85.5,85.5,85.5,2
20100201|2010-01-05 00:30,5,85.5,85.5,85.5,85.5,1
20100201|2010-01-05 01:30,5,85.5,85.6,85.5,85.6,20
20100201|2010-01-05 02:00,5,85.575,85.575,85.575,85.575,1
20100201|2010-01-05 02:30,5,85.5,85.5,85.5,85.5,1
20100201|2010-01-05 03:00,5,85.55,85.6,85.55,85.6,2
20100201|2010-01-05 03:30,5,85.5,85.575,85.5,85.575,24
20100201|2010-01-05 04:00,5,85.575,85.6,85.575,85.6,54
20100201|2010-01-05 04:30,5,85.6,85.625,85.6,85.625,11
20100201|2010-01-05 05:00,5,85.625,85.625,85.625,85.625,1
20100201|2010-01-05 05:30,5,85.625,85.65,85.6,85.65,26
20100201|2010-01-05 06:00,5,85.65,85.675,85.65,85.65,3
20100201|2010-01-05 06:30,5,85.675,85.675,85.6,85.6,20
20100201|2010-01-05 07:00,5,85.675,85.675,85.575,85.6,44
20100201|2010-01-05 07:30,5,85.65,85.775,85.6,85.775,100
20100201|2010-01-05 08:00,5,85.775,85.825,85.725,85.75,49
20100201|2010-01-05 08:30,5,85.775,85.825,85.7,85.75,170
20100201|2010-01-05 09:00,5,85.75,85.95,85.5,85.9,1889
20100201|2010-01-05 09:30,5,85.9,86.025,85.825,86,797
20100201|2010-01-05 10:00,5,86,86,85.85,85.9,278
20100201|2010-01-05 10:30,5,85.875,85.95,85.85,85.925,249
20100201|2010-01-05 11:00,5,85.925,86.275,85.875,86.275,865
20100201|2010-01-05 11:30,5,86.275,86.6,86.25,86.325,1296
20100201|2010-01-05 12:00,5,86.35,86.475,86.275,86.275,317
20100201|2010-01-05 12:30,5,86.275,86.425,86.225,86.325,1011
20100201|2010-01-05 13:00,5,86.4,86.4,86.325,86.35,164
20100201|2010-01-05 13:30,5,86.35,86.35,86.325,86.325,47
20100201|2010-01-05 14:00,5,86.375,86.375,86.35,86.35,10
20100201|2010-01-05 14:30,5,86.325,86.4,86.325,86.375,43
20100201|2010-01-05 15:00,5,86.375,86.4,86.35,86.35,10
20100201|2010-01-05 15:30,5,86.375,86.45,86.375,86.45,65
20100201|2010-01-05 17:00,6,86.45,86.45,86.325,86.35,12
20100201|2010-01-05 17:30,6,86.35,86.425,86.35,86.4,12
20100201|2010-01-05 18:00,6,86.45,86.575,86.45,86.575,52
20100201|2010-01-05 18:30,6,86.45,86.55,86.45,86.55,33
20100201|2010-01-05 19:00,6,86.5,86.5,86.5,86.5,8
20100201|2010-01-05 19:30,6,86.5,86.55,86.5,86.55,11
20100201|2010-01-05 20:00,6,86.5,86.5,86.5,86.5,2
20100201|2010-01-05 20:30,6,86.525,86.6,86.525,86.6,33
20100201|2010-01-05 21:00,6,86.55,86.55,86.55,86.55,1
20100201|2010-01-05 21:30,6,86.6,86.6,86.525,86.525,18
20100201|2010-01-05 22:00,6,86.525,86.525,86.5,86.5,11
20100201|2010-01-05 22:30,6,86.45,86.45,86.45,86.45,1
20100201|2010-01-05 23:00,6,86.6,86.6,86.6,86.6,1
20100201|2010-01-06 00:00,6,86.575,86.575,86.575,86.575,1
20100201|2010-01-06 00:30,6,86.6,86.625,86.6,86.625,8
20100201|2010-01-06 01:00,6,86.625,86.65,86.625,86.65,27
20100201|2010-01-06 01:30,6,86.675,86.675,86.65,86.675,10
20100201|2010-01-06 02:00,6,86.65,86.65,86.65,86.65,23
20100201|2010-01-06 02:30,6,86.65,86.675,86.65,86.675,5
20100201|2010-01-06 03:00,6,86.675,86.675,86.675,86.675,2
20100201|2010-01-06 04:00,6,86.65,86.65,86.65,86.65,1
20100201|2010-01-06 04:30,6,86.65,86.675,86.65,86.65,6
20100201|2010-01-06 05:00,6,86.65,86.65,86.65,86.65,10
20100201|2010-01-06 05:30,6,86.65,86.675,86.65,86.675,27
20100201|2010-01-06 06:00,6,86.675,86.675,86.65,86.65,89
20100201|2010-01-06 06:30,6,86.65,86.75,86.65,86.75,84
20100201|2010-01-06 07:00,6,86.7,86.75,86.7,86.7,52
20100201|2010-01-06 07:30,6,86.7,86.775,86.7,86.7,72
20100201|2010-01-06 08:00,6,86.7,86.7,86.6,86.6,58
20100201|2010-01-06 08:30,6,86.575,86.6,86.425,86.5,427
20100201|2010-01-06 09:00,6,86.45,86.5,85.975,86.175,2449
20100201|2010-01-06 09:30,6,86.15,86.175,85.775,85.875,1437
20100201|2010-01-06 10:00,6,85.875,86.025,85.8,85.975,557
20100201|2010-01-06 10:30,6,86,86,85.675,85.825,766
20100201|2010-01-06 11:00,6,85.85,85.875,85.625,85.75,665
20100201|2010-01-06 11:30,6,85.725,85.85,85.7,85.825,291
20100201|2010-01-06 12:00,6,85.825,85.85,85.7,85.75,230
20100201|2010-01-06 12:30,6,85.75,85.875,85.65,85.875,1061
20100201|2010-01-06 13:00,6,85.875,86.05,85.625,86,976
20100201|2010-01-06 13:30,6,85.975,86,85.95,85.95,60
20100201|2010-01-06 14:00,6,85.95,85.975,85.95,85.95,28
20100201|2010-01-06 14:30,6,85.95,86.05,85.95,86,74
20100201|2010-01-06 15:00,6,86,86.1,86,86.1,18
20100201|2010-01-06 15:30,6,86.1,86.1,86.05,86.075,20
20100201|2010-01-06 17:00,7,86.05,86.1,86,86.1,55
20100201|2010-01-06 17:30,7,86.05,86.1,86.05,86.1,7
20100201|2010-01-06 18:00,7,86.1,86.1,86.075,86.075,7
20100201|2010-01-06 18:30,7,86.15,86.2,86.025,86.1,6
20100201|2010-01-06 19:00,7,86.125,86.175,86.125,86.175,7
20100201|2010-01-06 19:30,7,86.15,86.15,86.15,86.15,3
20100201|2010-01-06 20:00,7,86.15,86.175,86.05,86.05,21
20100201|2010-01-06 20:30,7,86.1,86.1,86.1,86.1,3
20100201|2010-01-06 21:00,7,86.1,86.1,86.1,86.1,2
20100201|2010-01-06 21:30,7,86.075,86.075,86.075,86.075,2
20100201|2010-01-06 22:00,7,86.125,86.15,86.125,86.15,4
20100201|2010-01-06 22:30,7,86.125,86.125,86.125,86.125,2
20100201|2010-01-06 23:00,7,86.125,86.125,86.125,86.125,1
20100201|2010-01-06 23:30,7,86.125,86.125,86.125,86.125,1
20100201|2010-01-07 00:00,7,86.1,86.1,86.1,86.1,1
20100201|2010-01-07 00:30,7,86.1,86.1,86.1,86.1,7
20100201|2010-01-07 01:30,7,86.125,86.15,86.125,86.15,2
20100201|2010-01-07 02:00,7,86.125,86.15,86.125,86.15,3
20100201|2010-01-07 02:30,7,86.175,86.175,86.15,86.15,4
20100201|2010-01-07 03:00,7,86.15,86.15,86.15,86.15,1
20100201|2010-01-07 03:30,7,86.15,86.2,86.15,86.175,15
20100201|2010-01-07 04:00,7,86.175,86.175,86.15,86.15,49
20100201|2010-01-07 04:30,7,86.15,86.175,86.15,86.175,4
20100201|2010-01-07 05:00,7,86.2,86.225,86.2,86.225,27
20100201|2010-01-07 05:30,7,86.2,86.225,86.2,86.225,14
20100201|2010-01-07 06:00,7,86.2,86.2,86.2,86.2,1
20100201|2010-01-07 06:30,7,86.2,86.2,86.2,86.2,1
20100201|2010-01-07 07:00,7,86.2,86.225,86.175,86.175,15
20100201|2010-01-07 07:30,7,86.175,86.25,86.175,86.25,88
20100201|2010-01-07 08:00,7,86.25,86.3,86.2,86.275,32
20100201|2010-01-07 08:30,7,86.25,86.35,86.25,86.3,129
20100201|2010-01-07 09:00,7,86.3,86.575,86.225,86.4,1028
20100201|2010-01-07 09:30,7,86.375,86.5,86.3,86.5,294
20100201|2010-01-07 10:00,7,86.5,86.65,86.3,86.3,872
20100201|2010-01-07 10:30,7,86.325,86.325,85.55,85.775,2031
20100201|2010-01-07 11:00,7,85.75,86.05,85.725,86,599
20100201|2010-01-07 11:30,7,86,86.175,85.875,85.875,433
20100201|2010-01-07 12:00,7,85.85,86.1,85.775,86,423
20100201|2010-01-07 12:30,7,86.025,86.25,85.95,85.95,1126
20100201|2010-01-07 13:00,7,85.925,86,85.8,85.825,559
20100201|2010-01-07 13:30,7,85.825,85.925,85.8,85.85,46
20100201|2010-01-07 14:00,7,85.9,85.925,85.85,85.925,26
20100201|2010-01-07 14:30,7,85.9,85.975,85.85,85.9,53
20100201|2010-01-07 15:00,7,86,86.025,85.825,85.825,43
20100201|2010-01-07 15:30,7,85.9,85.95,85.875,85.95,19
20100201|2010-01-07 17:00,8,85.775,85.975,85.775,85.975,4
20100201|2010-01-07 17:30,8,85.975,86,85.975,85.975,26
20100201|2010-01-07 21:00,8,85.925,85.925,85.925,85.925,1
20100201|2010-01-07 21:30,8,85.95,85.95,85.95,85.95,5
20100201|2010-01-07 22:00,8,85.95,85.95,85.95,85.95,1
20100201|2010-01-07 22:30,8,85.95,85.95,85.95,85.95,3
20100201|2010-01-07 23:00,8,85.975,86,85.975,86,16
20100201|2010-01-07 23:30,8,86.025,86.025,86.025,86.025,3
20100201|2010-01-08 02:30,8,85.925,85.925,85.925,85.925,1
20100201|2010-01-08 04:30,8,86,86.1,85.975,85.975,109
20100201|2010-01-08 05:00,8,85.95,85.95,85.925,85.925,6
20100201|2010-01-08 05:30,8,85.975,85.975,85.95,85.95,2
20100201|2010-01-08 06:00,8,86,86,86,86,1
20100201|2010-01-08 06:30,8,85.975,85.975,85.95,85.95,2
20100201|2010-01-08 07:00,8,85.95,85.95,85.95,85.95,2
20100201|2010-01-08 07:30,8,85.95,85.975,85.8,85.85,117
20100201|2010-01-08 08:00,8,85.85,85.95,85.825,85.925,102
20100201|2010-01-08 08:30,8,85.95,86,85.775,85.875,92
20100201|2010-01-08 09:00,8,85.875,86.025,85.4,85.575,1824
20100201|2010-01-08 09:30,8,85.575,85.8,85.425,85.55,835
20100201|2010-01-08 10:00,8,85.525,85.775,85.525,85.775,372
20100201|2010-01-08 10:30,8,85.8,86.05,85.75,85.9,621
20100201|2010-01-08 11:00,8,85.925,86,85.825,85.85,422
20100201|2010-01-08 11:30,8,85.9,86.1,85.875,85.925,647
20100201|2010-01-08 12:00,8,85.95,86.075,85.95,86,271
20100201|2010-01-08 12:30,8,86,86.175,85.925,85.925,1426
20100201|2010-01-08 13:00,8,85.925,85.95,85.575,85.775,1486
20100201|2010-01-08 13:30,8,85.775,85.85,85.75,85.75,156
20100201|2010-01-11 09:00,11,85.875,85.875,85.45,85.475,1358
20100201|2010-01-11 09:30,11,85.475,85.5,85.125,85.225,1921
20100201|2010-01-11 10:00,11,85.225,85.25,85.1,85.175,569
20100201|2010-01-11 10:30,11,85.175,85.325,85.175,85.3,411
20100201|2010-01-11 11:00,11,85.325,85.475,85.325,85.45,357
20100201|2010-01-11 11:30,11,85.425,85.45,85.275,85.3,198
20100201|2010-01-11 12:00,11,85.325,85.35,85.175,85.225,193
20100201|2010-01-11 12:30,11,85.225,85.3,85.075,85.075,992
20100201|2010-01-11 13:00,11,85.075,85.125,85,85.05,767
20100201|2010-01-11 13:30,11,85.05,85.05,85,85.025,166
20100201|2010-01-11 14:00,11,85.025,85.125,85,85.125,26
20100201|2010-01-11 14:30,11,85.05,85.125,85,85.075,24
20100201|2010-01-11 15:00,11,85.1,85.1,85.025,85.05,13
20100201|2010-01-11 15:30,11,85.075,85.1,85.05,85.075,6
20100201|2010-01-11 17:00,12,85.05,85.05,85.05,85.05,2
20100201|2010-01-11 17:30,12,85.05,85.1,85.05,85.1,7
20100201|2010-01-11 18:00,12,85.05,85.1,85.05,85.1,10
20100201|2010-01-11 18:30,12,85.1,85.125,85.1,85.125,35
20100201|2010-01-11 20:00,12,85.125,85.125,85.125,85.125,1
20100201|2010-01-11 20:30,12,85.1,85.1,85.1,85.1,2
20100201|2010-01-11 21:00,12,85.125,85.2,85.125,85.15,41
20100201|2010-01-11 21:30,12,85.2,85.2,85.2,85.2,2
20100201|2010-01-11 22:00,12,85.175,85.2,85.175,85.175,8
20100201|2010-01-11 22:30,12,85.175,85.175,85.175,85.175,2
20100201|2010-01-11 23:30,12,85.125,85.2,85.125,85.2,3
20100201|2010-01-12 00:00,12,85.225,85.225,85.175,85.175,2
20100201|2010-01-12 00:30,12,85.225,85.225,85.225,85.225,12
20100201|2010-01-12 01:00,12,85.15,85.15,85.15,85.15,1
20100201|2010-01-12 01:30,12,85.225,85.275,85.225,85.275,8
20100201|2010-01-12 02:00,12,85.25,85.25,85.125,85.125,6
20100201|2010-01-12 03:00,12,85.15,85.2,85.15,85.2,2
20100201|2010-01-12 03:30,12,85.2,85.25,85.2,85.225,5
20100201|2010-01-12 04:00,12,85.225,85.25,85.225,85.25,2
20100201|2010-01-12 04:30,12,85.25,85.275,85.225,85.275,4
20100201|2010-01-12 05:00,12,85.225,85.25,85.225,85.225,13
20100201|2010-01-12 05:30,12,85.225,85.225,85.2,85.2,25
20100201|2010-01-12 06:00,12,85.225,85.225,85.225,85.225,1
20100201|2010-01-12 06:30,12,85.225,85.25,85.175,85.2,29
20100201|2010-01-12 07:00,12,85.2,85.275,85.2,85.225,85
20100201|2010-01-12 07:30,12,85.225,85.25,85.075,85.075,139
20100201|2010-01-12 08:00,12,85.05,85.15,85.025,85.125,108
20100201|2010-01-12 08:30,12,85.125,85.175,84.875,84.9,618
20100201|2010-01-12 09:00,12,84.925,85.15,84.9,85.125,907
20100201|2010-01-12 09:30,12,85.125,85.35,85.075,85.125,562
20100201|2010-01-12 10:00,12,85.1,85.15,84.975,85.15,509
20100201|2010-01-12 10:30,12,85.175,85.2,85.025,85.025,364
20100201|2010-01-12 11:00,12,85.025,85.075,84.8,84.8,942
20100201|2010-01-12 11:30,12,84.8,84.9,84.75,84.825,475
20100201|2010-01-12 12:00,12,84.8,84.9,84.75,84.825,568
20100201|2010-01-12 12:30,12,84.85,85.4,84.825,85.375,1361
20100201|2010-01-12 13:00,12,85.325,85.575,85.2,85.45,917
20100201|2010-01-12 13:30,12,85.45,85.5,85.45,85.5,32
20100201|2010-01-12 14:00,12,85.55,85.55,85.475,85.5,132
20100201|2010-01-12 14:30,12,85.475,85.525,85.475,85.5,31
20100201|2010-01-12 15:00,12,85.5,85.55,85.45,85.45,50
20100201|2010-01-12 15:30,12,85.55,85.575,85.55,85.55,62
20100201|2010-01-12 17:00,13,85.475,85.65,85.475,85.65,58
20100201|2010-01-12 17:30,13,85.625,85.625,85.6,85.6,8
20100201|2010-01-12 18:00,13,85.6,85.65,85.5,85.6,27
20100201|2010-01-12 18:30,13,85.6,85.6,85.6,85.6,1
20100201|2010-01-12 19:00,13,85.6,85.6,85.6,85.6,3
20100201|2010-01-12 19:30,13,85.6,85.6,85.6,85.6,2
20100201|2010-01-12 20:00,13,85.6,85.6,85.6,85.6,3
20100201|2010-01-12 20:30,13,85.6,85.6,85.6,85.6,7
20100201|2010-01-12 21:00,13,85.55,85.55,85.5,85.5,8
20100201|2010-01-12 21:30,13,85.525,85.575,85.5,85.55,14
20100201|2010-01-12 22:00,13,85.575,85.575,85.575,85.575,2
20100201|2010-01-12 23:30,13,85.575,85.6,85.575,85.6,2
20100201|2010-01-13 00:00,13,85.6,85.6,85.575,85.575,9
20100201|2010-01-13 00:30,13,85.575,85.575,85.575,85.575,3
20100201|2010-01-13 01:00,13,85.575,85.575,85.575,85.575,1
20100201|2010-01-13 02:00,13,85.6,85.6,85.575,85.575,7
20100201|2010-01-13 02:30,13,85.575,85.6,85.575,85.6,20
20100201|2010-01-13 03:00,13,85.6,85.6,85.6,85.6,4
20100201|2010-01-13 03:30,13,85.575,85.575,85.5,85.5,6
20100201|2010-01-13 04:00,13,85.6,85.6,85.6,85.6,2
20100201|2010-01-13 04:30,13,85.575,85.6,85.575,85.6,11
20100201|2010-01-13 05:00,13,85.625,85.65,85.625,85.65,15
20100201|2010-01-13 05:30,13,85.65,85.65,85.6,85.6,18
20100201|2010-01-13 06:00,13,85.6,85.6,85.525,85.6,10
20100201|2010-01-13 06:30,13,85.575,85.6,85.575,85.575,21
20100201|2010-01-13 07:00,13,85.6,85.65,85.575,85.65,44
20100201|2010-01-13 07:30,13,85.65,85.65,85.525,85.525,48
20100201|2010-01-13 08:00,13,85.6,85.675,85.55,85.625,133
20100201|2010-01-13 08:30,13,85.625,85.675,85.25,85.375,312
20100201|2010-01-13 09:00,13,85.35,85.475,85.1,85.2,1154
20100201|2010-01-13 09:30,13,85.175,85.325,85.15,85.275,495
20100201|2010-01-13 10:00,13,85.275,85.4,85.25,85.35,210
20100201|2010-01-13 10:30,13,85.325,85.45,85.3,85.4,330
20100201|2010-01-13 11:00,13,85.4,85.95,85.4,85.9,1255
20100201|2010-01-13 11:30,13,85.9,86.05,85.775,85.775,919
20100201|2010-01-13 12:00,13,85.75,85.825,85.55,85.825,722
20100201|2010-01-13 12:30,13,85.825,85.9,85.55,85.725,1127
20100201|2010-01-13 13:00,13,85.75,85.925,85.75,85.9,590
20100201|2010-01-13 13:30,13,85.9,85.925,85.875,85.925,64
20100201|2010-01-13 14:00,13,85.925,86,85.925,86,22
20100201|2010-01-13 14:30,13,85.975,86,85.95,86,68
20100201|2010-01-13 15:00,13,86,86.025,85.95,85.95,20
20100201|2010-01-13 15:30,13,85.975,86,85.95,85.975,38
20100201|2010-01-13 17:00,14,85.975,85.975,85.95,85.95,6
20100201|2010-01-13 17:30,14,85.95,86.025,85.95,85.95,7
20100201|2010-01-13 18:00,14,85.95,86,85.8,86,39
20100201|2010-01-13 18:30,14,85.95,85.975,85.95,85.95,5
20100201|2010-01-13 19:00,14,85.9,86,85.9,86,4
20100201|2010-01-13 19:30,14,85.95,85.975,85.9,85.9,10
20100201|2010-01-13 20:30,14,85.925,85.925,85.925,85.925,1
20100201|2010-01-13 21:00,14,85.9,85.9,85.9,85.9,1
20100201|2010-01-13 21:30,14,85.9,85.9,85.8,85.8,48
20100201|2010-01-13 22:00,14,85.825,85.825,85.825,85.825,2
20100201|2010-01-14 00:30,14,85.85,85.85,85.85,85.85,1
20100201|2010-01-14 01:00,14,85.9,85.9,85.9,85.9,5
20100201|2010-01-14 01:30,14,85.975,85.975,85.975,85.975,1
20100201|2010-01-14 02:00,14,85.95,85.975,85.9,85.9,6
20100201|2010-01-14 02:30,14,85.95,85.95,85.95,85.95,6
20100201|2010-01-14 03:00,14,85.95,85.95,85.95,85.95,1
20100201|2010-01-14 04:30,14,85.925,85.925,85.925,85.925,9
20100201|2010-01-14 05:00,14,85.925,86.025,85.875,86.025,61
20100201|2010-01-14 05:30,14,86.025,86.025,86.025,86.025,33
20100201|2010-01-14 06:00,14,86,86.025,86,86,64
20100201|2010-01-14 06:30,14,86,86.05,85.975,86.05,44
20100201|2010-01-14 07:00,14,86.05,86.05,86,86,35
20100201|2010-01-14 07:30,14,86.025,86.025,86,86,70
20100201|2010-01-14 08:00,14,86,86.2,86,86.1,247
20100201|2010-01-14 08:30,14,86.1,86.15,86.05,86.1,156
20100201|2010-01-14 09:00,14,86.15,86.35,86.075,86.2,1215
20100201|2010-01-14 09:30,14,86.2,86.55,86.2,86.45,1788
20100201|2010-01-14 10:00,14,86.475,86.7,86.45,86.675,1231
20100201|2010-01-14 10:30,14,86.7,86.8,86.35,86.575,2044
20100201|2010-01-14 11:00,14,86.575,86.6,86.35,86.45,479
20100201|2010-01-14 11:30,14,86.425,86.55,86.425,86.45,231
20100201|2010-01-14 12:00,14,86.425,86.5,86.35,86.4,183
20100201|2010-01-14 12:30,14,86.4,86.675,86.275,86.625,1002
20100201|2010-01-14 13:00,14,86.675,86.75,86.625,86.75,484
20100201|2010-01-14 13:30,14,86.75,86.75,86.625,86.725,51
20100201|2010-01-14 14:00,14,86.75,86.75,86.675,86.675,26
20100201|2010-01-14 14:30,14,86.65,86.725,86.65,86.7,16
20100201|2010-01-14 15:00,14,86.675,86.725,86.675,86.725,6
20100201|2010-01-14 15:30,14,86.7,86.8,86.7,86.8,43
20100201|2010-01-14 17:00,15,86.95,86.95,86.825,86.9,246
20100201|2010-01-14 17:30,15,86.875,86.95,86.875,86.95,26
20100201|2010-01-14 18:00,15,86.9,86.95,86.875,86.9,22
20100201|2010-01-14 18:30,15,86.975,86.975,86.975,86.975,4
20100201|2010-01-14 19:00,15,86.95,86.95,86.925,86.925,4
20100201|2010-01-14 19:30,15,86.95,86.95,86.925,86.925,66
20100201|2010-01-14 20:00,15,86.95,86.95,86.95,86.95,25
20100201|2010-01-14 20:30,15,86.95,86.95,86.925,86.95,38
20100201|2010-01-14 21:00,15,86.95,86.975,86.95,86.975,6
20100201|2010-01-14 21:30,15,86.975,86.975,86.975,86.975,2
20100201|2010-01-14 22:00,15,86.975,86.975,86.95,86.975,14
20100201|2010-01-14 22:30,15,86.95,86.95,86.95,86.95,4
20100201|2010-01-14 23:00,15,86.975,86.975,86.975,86.975,1
20100201|2010-01-14 23:30,15,86.95,86.975,86.95,86.975,2
20100201|2010-01-15 01:00,15,86.975,86.975,86.975,86.975,1
20100201|2010-01-15 01:30,15,86.975,86.975,86.975,86.975,1
20100201|2010-01-15 02:30,15,86.975,86.975,86.975,86.975,13
20100201|2010-01-15 03:30,15,86.95,86.975,86.95,86.95,53
20100201|2010-01-15 04:00,15,86.975,86.975,86.975,86.975,2
20100201|2010-01-15 05:00,15,86.975,86.975,86.975,86.975,5
20100201|2010-01-15 05:30,15,86.975,86.975,86.975,86.975,25
20100201|2010-01-15 06:00,15,86.975,87,86.975,87,104
20100201|2010-01-15 06:30,15,86.975,87,86.975,87,18
20100201|2010-01-15 07:00,15,87,87.05,86.95,87.05,91
20100201|2010-01-15 07:30,15,87.05,87.125,87,87.1,169
20100201|2010-01-15 08:00,15,87.1,87.175,87.025,87.175,109
20100201|2010-01-15 08:30,15,87.15,87.225,87.075,87.15,225
20100201|2010-01-15 09:00,15,87.175,87.425,87.15,87.175,2344
20100201|2010-01-15 09:30,15,87.15,87.15,87.025,87.1,877
20100201|2010-01-15 10:00,15,87.075,87.25,87.075,87.25,419
20100201|2010-01-15 10:30,15,87.25,87.25,87.075,87.125,537
20100201|2010-01-15 11:00,15,87.125,87.275,87.075,87.2,334
20100201|2010-01-15 11:30,15,87.2,87.25,87.15,87.25,183
20100201|2010-01-15 12:00,15,87.225,87.3,87.2,87.25,452
20100201|2010-01-15 12:30,15,87.25,87.35,87.15,87.35,1743
20100201|2010-01-15 13:00,15,87.325,87.35,87.125,87.175,386
20100201|2010-01-15 13:30,15,87.175,87.2,87.125,87.2,11
20100201|2010-01-18 17:00,19,87.45,87.45,87.125,87.125,36
20100201|2010-01-18 17:30,19,87.1,87.1,87.1,87.1,27
20100201|2010-01-18 18:00,19,87.15,87.15,87.1,87.15,51
20100201|2010-01-18 18:30,19,87.15,87.25,87.15,87.25,26
20100201|2010-01-18 19:00,19,87.275,87.3,87.275,87.3,24
20100201|2010-01-18 19:30,19,87.3,87.3,87.25,87.25,2
20100201|2010-01-18 20:00,19,87.25,87.25,87.15,87.225,18
20100201|2010-01-18 22:30,19,87.25,87.25,87.225,87.225,3
20100201|2010-01-18 23:30,19,87.225,87.225,87.225,87.225,1
20100201|2010-01-19 01:00,19,87.3,87.3,87.3,87.3,2
20100201|2010-01-19 02:00,19,87.3,87.3,87.3,87.3,3
20100201|2010-01-19 02:30,19,87.3,87.3,87.3,87.3,1
20100201|2010-01-19 03:30,19,87.325,87.35,87.325,87.35,9
20100201|2010-01-19 04:00,19,87.35,87.375,87.35,87.375,5
20100201|2010-01-19 04:30,19,87.325,87.325,87.325,87.325,1
20100201|2010-01-19 06:00,19,87.25,87.325,87.25,87.275,9
20100201|2010-01-19 06:30,19,87.3,87.425,87.3,87.4,36
20100201|2010-01-19 07:00,19,87.45,87.6,87.4,87.6,85
20100201|2010-01-19 07:30,19,87.55,87.6,87.525,87.575,36
20100201|2010-01-19 08:00,19,87.525,87.6,87.425,87.5,156
20100201|2010-01-19 08:30,19,87.55,87.55,87.45,87.5,101
20100201|2010-01-19 09:00,19,87.5,87.7,87.425,87.625,1692
20100201|2010-01-19 09:30,19,87.575,87.65,87.525,87.525,412
20100201|2010-01-19 10:00,19,87.525,87.6,87.425,87.6,296
20100201|2010-01-19 10:30,19,87.625,87.7,87.425,87.7,635
20100201|2010-01-19 11:00,19,87.675,87.75,87.45,87.55,583
20100201|2010-01-19 11:30,19,87.55,87.6,87.525,87.525,148
20100201|2010-01-19 12:00,19,87.55,87.6,87.525,87.575,168
20100201|2010-01-19 12:30,19,87.575,87.9,87.55,87.9,1460
20100201|2010-01-19 13:00,19,87.9,87.925,87.8,87.85,233
20100201|2010-01-19 13:30,19,87.8,87.85,87.675,87.75,47
20100201|2010-01-19 14:00,19,87.725,87.725,87.575,87.6,6
20100201|2010-01-19 14:30,19,87.625,87.7,87.625,87.7,5
20100201|2010-01-19 15:00,19,87.65,87.65,87.6,87.6,39
20100201|2010-01-19 15:30,19,87.6,87.75,87.6,87.725,62
20100201|2010-01-19 17:00,20,87.75,87.75,87.75,87.75,5
20100201|2010-01-19 17:30,20,87.75,87.875,87.75,87.875,31
20100201|2010-01-19 18:00,20,87.85,87.9,87.85,87.9,11
20100201|2010-01-19 18:30,20,87.9,87.925,87.9,87.925,7
20100201|2010-01-19 19:00,20,87.875,87.875,87.875,87.875,6
20100201|2010-01-19 19:30,20,87.875,87.875,87.8,87.8,8
20100201|2010-01-19 20:00,20,87.75,87.775,87.65,87.65,24
20100201|2010-01-19 20:30,20,87.65,87.65,87.625,87.625,10
20100201|2010-01-19 21:00,20,87.75,87.75,87.55,87.55,25
20100201|2010-01-19 21:30,20,87.5,87.5,87.475,87.475,32
20100201|2010-01-19 22:00,20,87.475,87.5,87.45,87.5,13
20100201|2010-01-19 22:30,20,87.45,87.45,87.425,87.425,5
20100201|2010-01-19 23:30,20,87.45,87.45,87.45,87.45,2
20100201|2010-01-20 00:00,20,87.425,87.425,87.325,87.35,34
20100201|2010-01-20 00:30,20,87.325,87.325,87.325,87.325,1
20100201|2010-01-20 01:00,20,87.45,87.45,87.45,87.45,1
20100201|2010-01-20 03:30,20,87.425,87.425,87.425,87.425,5
20100201|2010-01-20 04:00,20,87.475,87.5,87.475,87.5,28
20100201|2010-01-20 04:30,20,87.575,87.575,87.45,87.475,9
20100201|2010-01-20 05:00,20,87.45,87.45,87.45,87.45,2
20100201|2010-01-20 05:30,20,87.475,87.475,87.45,87.45,15
20100201|2010-01-20 06:00,20,87.45,87.45,87.425,87.45,8
20100201|2010-01-20 06:30,20,87.45,87.5,87.45,87.5,7
20100201|2010-01-20 07:00,20,87.475,87.65,87.475,87.65,20
20100201|2010-01-20 07:30,20,87.6,87.6,87.45,87.45,18
20100201|2010-01-20 08:00,20,87.45,87.525,87.425,87.425,59
20100201|2010-01-20 08:30,20,87.4,87.45,87.25,87.25,183
20100201|2010-01-20 09:00,20,87.25,87.325,87.05,87.05,1183
20100201|2010-01-20 09:30,20,87.075,87.3,86.975,87.225,826
20100201|2010-01-20 10:00,20,87.225,87.425,87.175,87.3,681
20100201|2010-01-20 10:30,20,87.3,87.325,87.1,87.3,444
20100201|2010-01-20 11:00,20,87.275,87.525,87.275,87.4,350
20100201|2010-01-20 11:30,20,87.425,87.55,87.3,87.525,336
20100201|2010-01-20 12:00,20,87.525,87.525,87.35,87.425,375
20100201|2010-01-20 12:30,20,87.45,87.65,87.425,87.475,712
20100201|2010-01-20 13:00,20,87.5,87.5,87.4,87.4,232
20100201|2010-01-20 13:30,20,87.45,87.45,87.45,87.45,27
20100201|2010-01-20 14:00,20,87.45,87.475,87.425,87.425,14
20100201|2010-01-20 14:30,20,87.4,87.475,87.4,87.4,14
20100201|2010-01-20 15:00,20,87.4,87.4,87.3,87.3,16
20100201|2010-01-20 15:30,20,87.3,87.375,87.3,87.375,5
20100201|2010-01-20 17:00,21,87.3,87.3,87.1,87.1,24
20100201|2010-01-20 18:00,21,87.125,87.125,87.125,87.125,1
20100201|2010-01-20 18:30,21,87.15,87.15,87.15,87.15,2
20100201|2010-01-20 19:00,21,87.175,87.2,87.15,87.2,3
20100201|2010-01-20 19:30,21,87.15,87.15,87.15,87.15,1
20100201|2010-01-20 20:30,21,87.15,87.15,87.05,87.05,16
20100201|2010-01-20 21:00,21,87.1,87.1,87.05,87.05,21
20100201|2010-01-20 21:30,21,87.1,87.1,87.1,87.1,1
20100201|2010-01-20 23:00,21,87.05,87.05,87.05,87.05,6
20100201|2010-01-20 23:30,21,87.025,87.025,87.025,87.025,1
20100201|2010-01-21 00:00,21,87.05,87.05,87.05,87.05,1
20100201|2010-01-21 00:30,21,87.05,87.05,87.05,87.05,2
20100201|2010-01-21 01:30,21,87.05,87.075,87.05,87.075,7
20100201|2010-01-21 02:00,21,87.075,87.075,87.075,87.075,1
20100201|2010-01-21 02:30,21,87.075,87.075,87.075,87.075,1
20100201|2010-01-21 03:30,21,87.075,87.175,87.075,87.175,11
20100201|2010-01-21 04:00,21,87.125,87.125,87.125,87.125,4
20100201|2010-01-21 04:30,21,87.125,87.15,87.075,87.075,5
20100201|2010-01-21 05:30,21,87.1,87.1,87.075,87.075,2
20100201|2010-01-21 06:00,21,87.15,87.15,87.15,87.15,1
20100201|2010-01-21 06:30,21,87.175,87.2,87.175,87.2,20
20100201|2010-01-21 07:00,21,87.25,87.25,87.25,87.25,1
20100201|2010-01-21 07:30,21,87.225,87.225,87.175,87.175,20
20100201|2010-01-21 08:00,21,87.2,87.2,86.925,86.95,215
20100201|2010-01-21 08:30,21,87,87.1,87,87.025,108
20100201|2010-01-21 09:00,21,87.025,87.175,86.875,86.875,901
20100201|2010-01-21 09:30,21,86.85,86.925,86.775,86.825,894
20100201|2010-01-21 10:00,21,86.8,86.85,86.525,86.625,842
20100201|2010-01-21 10:30,21,86.625,86.65,86.45,86.525,529
20100201|2010-01-21 11:00,21,86.525,86.7,86.475,86.7,384
20100201|2010-01-21 11:30,21,86.7,86.85,86.6,86.6,293
20100201|2010-01-21 12:00,21,86.6,86.675,86.5,86.675,161
20100201|2010-01-21 12:30,21,86.625,86.85,86.45,86.85,460
20100201|2010-01-21 13:00,21,86.8,86.975,86.8,86.95,261
20100201|2010-01-21 13:30,21,86.95,86.975,86.95,86.975,10
20100201|2010-01-21 14:00,21,86.925,86.925,86.85,86.85,84
20100201|2010-01-21 14:30,21,86.825,86.875,86.825,86.875,5
20100201|2010-01-21 15:00,21,86.85,86.85,86.625,86.65,46
20100201|2010-01-21 15:30,21,86.6,86.7,86.575,86.7,33
20100201|2010-01-21 17:00,22,87.25,87.25,86.7,86.7,40
20100201|2010-01-21 17:30,22,86.65,86.775,86.6,86.775,16
20100201|2010-01-21 18:00,22,86.8,86.8,86.8,86.8,1
20100201|2010-01-21 18:30,22,86.775,86.8,86.775,86.775,10
20100201|2010-01-21 19:00,22,86.7,86.775,86.7,86.775,5
20100201|2010-01-21 20:00,22,86.75,86.75,86.75,86.75,10
20100201|2010-01-22 00:00,22,86.75,86.775,86.75,86.775,3
20100201|2010-01-22 01:00,22,86.8,86.8,86.8,86.8,1
20100201|2010-01-22 02:00,22,86.8,86.8,86.8,86.8,1
20100201|2010-01-22 02:30,22,86.75,86.8,86.75,86.8,3
20100201|2010-01-22 03:30,22,86.8,86.8,86.8,86.8,1
20100201|2010-01-22 04:30,22,86.8,86.8,86.8,86.8,4
20100201|2010-01-22 05:00,22,86.8,86.8,86.8,86.8,7
20100201|2010-01-22 06:00,22,86.825,86.9,86.8,86.9,20
20100201|2010-01-22 06:30,22,86.9,87.15,86.9,86.925,40
20100201|2010-01-22 07:00,22,86.925,86.925,86.9,86.9,7
20100201|2010-01-22 07:30,22,87.05,87.075,87,87.075,4
20100201|2010-01-22 08:00,22,86.975,87.025,86.95,86.95,50
20100201|2010-01-22 08:30,22,86.95,86.975,86.75,86.75,85
20100201|2010-01-22 09:00,22,86.75,86.8,86.55,86.75,635
20100201|2010-01-22 09:30,22,86.75,87.1,86.7,87.075,738
20100201|2010-01-22 10:00,22,87.075,87.1,86.875,86.9,333
20100201|2010-01-22 10:30,22,86.875,86.925,86.65,86.675,563
20100201|2010-01-22 11:00,22,86.65,86.875,86.65,86.7,526
20100201|2010-01-22 11:30,22,86.675,86.7,86.5,86.55,512
20100201|2010-01-22 12:00,22,86.55,86.625,86.4,86.625,725
20100201|2010-01-22 12:30,22,86.575,86.75,86.55,86.675,528
20100201|2010-01-22 13:00,22,86.6,86.725,86.5,86.725,381
20100201|2010-01-22 13:30,22,86.65,86.675,86.525,86.65,64
20100201|2010-01-25 09:00,25,86.825,86.825,86,86.35,1229
20100201|2010-01-25 09:30,25,86.3,86.3,86.05,86.15,774
20100201|2010-01-25 10:00,25,86.15,86.2,85.9,86.175,747
20100201|2010-01-25 10:30,25,86.15,86.175,86.05,86.05,170
20100201|2010-01-25 11:00,25,86.025,86.125,85.95,86.125,101
20100201|2010-01-25 11:30,25,86.075,86.2,86.075,86.2,143
20100201|2010-01-25 12:00,25,86.15,86.25,85.975,86.05,252
20100201|2010-01-25 12:30,25,86.1,86.3,86.05,86.275,301
20100201|2010-01-25 13:00,25,86.25,86.3,86.2,86.3,124
20100201|2010-01-25 13:30,25,86.3,86.3,86.225,86.225,21
20100201|2010-01-25 14:00,25,86.2,86.25,86.2,86.2,11
20100201|2010-01-25 14:30,25,86.2,86.2,86.2,86.2,2
20100201|2010-01-25 15:00,25,86.175,86.225,86.175,86.225,15
20100201|2010-01-25 15:30,25,86.2,86.2,86.125,86.125,9
20100201|2010-01-25 17:00,26,86.225,86.225,86.125,86.125,6
20100201|2010-01-25 17:30,26,86.125,86.125,86.125,86.125,1
20100201|2010-01-25 18:00,26,86.125,86.125,86.125,86.125,1
20100201|2010-01-25 20:30,26,86.225,86.225,86.225,86.225,4
20100201|2010-01-25 21:00,26,86.1,86.1,86.1,86.1,2
20100201|2010-01-25 21:30,26,86.1,86.225,86.1,86.225,4
20100201|2010-01-25 22:00,26,86.1,86.1,86.075,86.075,2
20100201|2010-01-25 22:30,26,86.1,86.2,86.1,86.2,2
20100201|2010-01-25 23:00,26,86.05,86.05,86.05,86.05,10
20100201|2010-01-25 23:30,26,86.2,86.2,86.2,86.2,2
20100201|2010-01-26 01:00,26,86.2,86.2,86.2,86.2,1
20100201|2010-01-26 02:00,26,86.15,86.15,86.15,86.15,1
20100201|2010-01-26 03:00,26,86,86.1,86,86,5
20100201|2010-01-26 04:30,26,86,86.025,86,86.025,22
20100201|2010-01-26 05:00,26,86,86,86,86,1
20100201|2010-01-26 06:30,26,86.025,86.075,85.975,86,55
20100201|2010-01-26 07:00,26,86.1,86.175,86.1,86.1,24
20100201|2010-01-26 07:30,26,86.125,86.15,85.95,85.975,105
20100201|2010-01-26 08:00,26,85.975,85.975,85.75,85.825,104
20100201|2010-01-26 08:30,26,85.8,85.925,85.775,85.8,219
20100201|2010-01-26 09:00,26,85.8,85.85,85.55,85.725,919
20100201|2010-01-26 09:30,26,85.725,85.8,85.525,85.775,585
20100201|2010-01-26 10:00,26,85.775,85.85,85.675,85.775,170
20100201|2010-01-26 10:30,26,85.775,85.825,85.65,85.7,231
20100201|2010-01-26 11:00,26,85.675,85.75,85.6,85.6,108
20100201|2010-01-26 11:30,26,85.6,85.65,85.55,85.55,238
20100201|2010-01-26 12:00,26,85.55,85.65,85.525,85.6,173
20100201|2010-01-26 12:30,26,85.6,85.625,85.475,85.475,632
20100201|2010-01-26 13:00,26,85.475,85.5,85.45,85.475,234
20100201|2010-01-26 13:30,26,85.475,85.5,85.45,85.45,29
20100201|2010-01-26 14:00,26,85.5,85.5,85.45,85.45,6
20100201|2010-01-26 14:30,26,85.45,85.5,85.45,85.5,20
20100201|2010-01-26 15:00,26,85.45,85.5,85.45,85.45,37
20100201|2010-01-26 15:30,26,85.525,85.675,85.525,85.65,125
20100201|2010-01-26 17:00,27,85.55,85.675,85.55,85.675,8
20100201|2010-01-26 17:30,27,85.6,85.725,85.6,85.725,10
20100201|2010-01-26 18:00,27,85.675,85.675,85.6,85.6,5
20100201|2010-01-26 18:30,27,85.65,85.65,85.65,85.65,2
20100201|2010-01-26 19:00,27,85.65,85.65,85.65,85.65,1
20100201|2010-01-26 19:30,27,85.7,85.7,85.7,85.7,10
20100201|2010-01-26 20:00,27,85.65,85.675,85.65,85.675,10
20100201|2010-01-26 20:30,27,85.7,85.7,85.7,85.7,1
20100201|2010-01-26 21:00,27,85.7,85.7,85.7,85.7,1
20100201|2010-01-26 21:30,27,85.725,85.725,85.675,85.675,2
20100201|2010-01-26 23:30,27,85.65,85.65,85.65,85.65,1
20100201|2010-01-27 03:00,27,85.65,85.675,85.6,85.6,13
20100201|2010-01-27 03:30,27,85.6,85.6,85.575,85.575,35
20100201|2010-01-27 06:30,27,85.6,85.6,85.6,85.6,2
20100201|2010-01-27 07:00,27,85.55,85.625,85.55,85.625,9
20100201|2010-01-27 07:30,27,85.625,85.625,85.6,85.6,27
20100201|2010-01-27 08:00,27,85.65,85.7,85.55,85.7,65
20100201|2010-01-27 08:30,27,85.7,85.8,85.675,85.75,106
20100201|2010-01-27 09:00,27,85.775,85.8,85.6,85.7,479
20100201|2010-01-27 09:30,27,85.7,85.7,85.3,85.6,1348
20100201|2010-01-27 10:00,27,85.575,85.7,85.35,85.35,380
20100201|2010-01-27 10:30,27,85.35,85.375,85.3,85.3,334
20100201|2010-01-27 11:00,27,85.275,85.3,85.225,85.225,446
20100201|2010-01-27 11:30,27,85.225,85.425,85.2,85.225,328
20100201|2010-01-27 12:00,27,85.225,85.25,85.15,85.175,675
20100201|2010-01-27 12:30,27,85.175,85.375,85.175,85.3,395
20100201|2010-01-27 13:00,27,85.3,85.425,85.3,85.425,77
20100201|2010-01-27 13:30,27,85.4,85.425,85.375,85.4,39
20100201|2010-01-27 14:00,27,85.4,85.4,85.325,85.325,4
20100201|2010-01-27 14:30,27,85.3,85.3,85.275,85.3,4
20100201|2010-01-27 15:00,27,85.4,85.5,85.4,85.45,13
20100201|2010-01-27 15:30,27,85.5,85.55,85.45,85.45,24
20100201|2010-01-27 17:00,28,85.525,85.8,85.525,85.8,34
20100201|2010-01-27 17:30,28,85.8,85.8,85.8,85.8,10
20100201|2010-01-27 18:00,28,85.7,85.7,85.675,85.675,4
20100201|2010-01-27 19:00,28,85.625,85.625,85.625,85.625,18
20100201|2010-01-27 20:30,28,85.625,85.625,85.625,85.625,2
20100201|2010-01-27 21:00,28,85.7,85.7,85.7,85.7,1
20100201|2010-01-27 21:30,28,85.675,85.675,85.675,85.675,1
20100201|2010-01-27 22:00,28,85.75,85.775,85.75,85.775,5
20100201|2010-01-27 22:30,28,85.75,85.75,85.75,85.75,1
20100201|2010-01-27 23:30,28,85.725,85.725,85.725,85.725,1
20100201|2010-01-28 00:00,28,85.75,85.8,85.75,85.8,28
20100201|2010-01-28 01:00,28,85.725,85.725,85.725,85.725,2
20100201|2010-01-28 02:30,28,85.725,85.775,85.725,85.775,3
20100201|2010-01-28 03:00,28,85.675,85.675,85.675,85.675,2
20100201|2010-01-28 03:30,28,85.575,85.6,85.575,85.6,3
20100201|2010-01-28 04:00,28,85.525,85.525,85.525,85.525,1
20100201|2010-01-28 04:30,28,85.575,85.625,85.575,85.6,10
20100201|2010-01-28 05:00,28,85.6,85.6,85.6,85.6,3
20100201|2010-01-28 05:30,28,85.55,85.55,85.55,85.55,2
20100201|2010-01-28 06:00,28,85.525,85.55,85.525,85.55,10
20100201|2010-01-28 06:30,28,85.5,85.525,85.5,85.525,6
20100201|2010-01-28 07:00,28,85.45,85.45,85.4,85.4,5
20100201|2010-01-28 07:30,28,85.45,85.5,85.45,85.5,12
20100201|2010-01-28 08:00,28,85.525,85.55,85.475,85.475,45
20100201|2010-01-28 08:30,28,85.45,85.575,85.4,85.425,78
20100201|2010-01-28 09:00,28,85.425,85.45,85.25,85.4,491
20100201|2010-01-28 09:30,28,85.35,85.65,85.3,85.425,275
20100201|2010-01-28 10:00,28,85.425,85.425,85.175,85.2,396
20100201|2010-01-28 10:30,28,85.175,85.35,85.15,85.225,137
20100201|2010-01-28 11:00,28,85.25,85.425,85.25,85.375,97
20100201|2010-01-28 11:30,28,85.325,85.45,85.275,85.375,143
20100201|2010-01-28 12:00,28,85.325,85.65,85.325,85.5,218
20100201|2010-01-28 12:30,28,85.5,85.9,85.5,85.625,449
20100201|2010-01-28 13:00,28,85.625,85.7,85.575,85.7,111
20100201|2010-01-28 13:30,28,85.7,85.75,85.625,85.625,30
20100201|2010-01-28 14:00,28,85.7,85.7,85.7,85.7,2
20100201|2010-01-28 14:30,28,85.65,85.65,85.55,85.55,50
20100201|2010-01-28 15:00,28,85.65,85.675,85.625,85.675,8
20100201|2010-01-28 15:30,28,85.575,85.575,85.55,85.55,19
20100201|2010-01-28 17:00,29,85.625,85.75,85.6,85.75,24
20100201|2010-01-28 19:00,29,85.6,85.6,85.55,85.55,20
20100201|2010-01-28 20:30,29,85.55,85.55,85.55,85.55,14
20100201|2010-01-28 21:00,29,85.55,85.55,85.55,85.55,2
20100201|2010-01-28 23:30,29,85.55,85.55,85.55,85.55,1
20100201|2010-01-29 02:00,29,85.55,85.55,85.5,85.5,13
20100201|2010-01-29 03:00,29,85.5,85.5,85.5,85.5,1
20100201|2010-01-29 04:00,29,85.35,85.35,85.35,85.35,3
20100201|2010-01-29 05:30,29,85.375,85.425,85.375,85.425,2
20100201|2010-01-29 06:00,29,85.45,85.475,85.4,85.4,10
20100201|2010-01-29 06:30,29,85.4,85.4,85.35,85.35,42
20100201|2010-01-29 07:00,29,85.35,85.5,85.35,85.5,17
20100201|2010-01-29 07:30,29,85.4,85.525,85.4,85.525,2
20100201|2010-01-29 08:00,29,85.4,85.45,85.4,85.4,28
20100201|2010-01-29 08:30,29,85.45,85.625,85.45,85.625,78
20100201|2010-01-29 09:00,29,85.625,85.925,85.625,85.925,250
20100201|2010-01-29 09:30,29,85.875,85.9,85.6,85.725,287
20100201|2010-01-29 10:00,29,85.7,85.725,85.575,85.6,60
20100201|2010-01-29 10:30,29,85.6,85.625,85.475,85.575,184
20100201|2010-01-29 11:00,29,85.525,85.625,85.5,85.625,83
20100201|2010-01-29 11:30,29,85.65,85.75,85.625,85.725,140
20100201|2010-01-29 12:00,29,85.75,86.025,85.7,86,726
20100201|2010-01-29 12:30,29,85.975,86.15,85.65,85.775,857
20100201|2010-01-29 13:00,29,85.75,85.95,85.725,85.9,165
20100201|2010-01-29 13:30,29,85.75,85.9,85.75,85.85,77
20100201|2010-02-01 09:00,1,85.825,85.85,85.5,85.6,828
20100201|2010-02-01 09:30,1,85.575,85.625,85.375,85.425,549
20100201|2010-02-01 10:00,1,85.4,85.5,85.3,85.35,838
20100201|2010-02-01 10:30,1,85.325,85.35,85.25,85.325,382
20100201|2010-02-01 11:00,1,85.325,85.425,85.325,85.35,191
20100201|2010-02-01 11:30,1,85.35,85.575,85.325,85.5,222
20100201|2010-02-01 12:00,1,85.5,85.575,85.45,85.525,270
20100201|2010-02-01 12:30,1,85.5,85.7,85.225,85.275,606
20100201|2010-02-01 13:00,1,85.275,85.375,85.275,85.3,161
20100201|2010-02-01 13:30,1,85.325,85.35,85.3,85.35,29
20100201|2010-02-01 14:00,1,85.3,85.3,85.3,85.3,2
20100201|2010-02-01 14:30,1,85.275,85.3,85.275,85.3,11
20100201|2010-02-01 15:00,1,85.3,85.325,85.3,85.325,5
20100201|2010-02-01 15:30,1,85.3,85.3,85.25,85.25,27
20100201|2010-02-01 17:00,2,85.3,85.35,85.275,85.35,6
20100201|2010-02-01 17:30,2,85.425,85.475,85.425,85.475,4
20100201|2010-02-01 18:00,2,85.475,85.475,85.475,85.475,12
20100201|2010-02-01 18:30,2,85.475,85.55,85.45,85.55,16
20100201|2010-02-01 19:00,2,85.475,85.475,85.475,85.475,2
20100201|2010-02-01 19:30,2,85.475,85.55,85.475,85.55,21
20100201|2010-02-01 20:30,2,85.45,85.45,85.45,85.45,2
20100201|2010-02-01 21:30,2,85.45,85.55,85.45,85.55,13
20100201|2010-02-01 22:00,2,85.45,85.45,85.45,85.45,1
20100201|2010-02-01 22:30,2,85.525,85.525,85.475,85.475,3
20100201|2010-02-01 23:30,2,85.525,85.55,85.525,85.55,8
20100201|2010-02-02 01:30,2,85.5,85.55,85.5,85.55,4
20100201|2010-02-02 02:30,2,85.575,85.575,85.575,85.575,7
20100201|2010-02-02 03:00,2,85.55,85.55,85.55,85.55,2
20100201|2010-02-02 03:30,2,85.55,85.575,85.55,85.575,9
20100201|2010-02-02 04:30,2,85.55,85.55,85.55,85.55,1
20100201|2010-02-02 05:00,2,85.5,85.5,85.5,85.5,5
20100201|2010-02-02 06:00,2,85.525,85.575,85.525,85.55,7
20100201|2010-02-02 07:00,2,85.45,85.475,85.425,85.475,17
20100201|2010-02-02 07:30,2,85.475,85.475,85.4,85.475,36
20100201|2010-02-02 08:00,2,85.475,85.525,85.475,85.525,21
20100201|2010-02-02 08:30,2,85.55,85.65,85.525,85.575,108
20100201|2010-02-02 09:00,2,85.575,85.675,85.5,85.625,505
20100201|2010-02-02 09:30,2,85.6,85.65,85.475,85.475,176
20100201|2010-02-02 10:00,2,85.525,85.75,85.525,85.7,252
20100201|2010-02-02 10:30,2,85.65,85.775,85.625,85.775,237
20100201|2010-02-02 11:00,2,85.775,85.9,85.7,85.875,171
20100201|2010-02-02 11:30,2,85.85,85.85,85.75,85.775,153
20100201|2010-02-02 12:00,2,85.8,85.95,85.8,85.9,131
20100201|2010-02-02 12:30,2,85.925,86.25,85.9,86.25,623
20100201|2010-02-02 13:00,2,86.25,86.375,86.25,86.325,174
20100201|2010-02-02 13:30,2,86.35,86.35,86.3,86.325,7
20100201|2010-02-02 14:00,2,86.325,86.35,86.275,86.35,31
20100201|2010-02-02 14:30,2,86.35,86.4,86.35,86.35,91
20100201|2010-02-02 15:00,2,86.35,86.35,86.325,86.325,5
20100201|2010-02-02 15:30,2,86.375,86.375,86.375,86.375,10
20100201|2010-02-02 17:00,3,86.4,86.4,86.35,86.4,4
20100201|2010-02-02 17:30,3,86.425,86.425,86.425,86.425,1
20100201|2010-02-02 19:00,3,86.4,86.4,86.35,86.35,5
20100201|2010-02-02 20:00,3,86.35,86.35,86.325,86.325,2
20100201|2010-02-02 20:30,3,86.35,86.35,86.35,86.35,10
20100201|2010-02-03 03:30,3,86.35,86.35,86.35,86.35,1
20100201|2010-02-03 04:00,3,86.35,86.35,86.35,86.35,6
20100201|2010-02-03 04:30,3,86.35,86.4,86.35,86.4,9
20100201|2010-02-03 05:00,3,86.35,86.35,86.325,86.325,3
20100201|2010-02-03 05:30,3,86.325,86.325,86.275,86.325,9
20100201|2010-02-03 06:30,3,86.375,86.425,86.375,86.425,19
20100201|2010-02-03 07:00,3,86.4,86.4,86.35,86.35,112
20100201|2010-02-03 07:30,3,86.325,86.325,86.15,86.3,99
20100201|2010-02-03 08:00,3,86.15,86.15,86.1,86.15,40
20100201|2010-02-03 08:30,3,86.1,86.15,86.025,86.125,141
20100201|2010-02-03 09:00,3,86.1,86.175,85.8,86.025,412
20100201|2010-02-03 09:30,3,86.025,86.075,85.9,86,252
20100201|2010-02-03 10:00,3,86,86.225,86,86.05,277
20100201|2010-02-03 10:30,3,86.1,86.3,86.1,86.25,396
20100201|2010-02-03 11:00,3,86.25,86.375,86.25,86.3,224
20100201|2010-02-03 11:30,3,86.3,86.325,86.25,86.275,68
20100201|2010-02-03 12:00,3,86.275,86.325,86.25,86.3,69
20100201|2010-02-03 12:30,3,86.3,86.55,86.275,86.525,311
20100201|2010-02-03 13:00,3,86.475,86.5,86.275,86.275,151
20100201|2010-02-03 13:30,3,86.275,86.275,86.2,86.2,27
20100201|2010-02-03 14:00,3,86.2,86.275,86.2,86.275,8
20100201|2010-02-03 14:30,3,86.175,86.25,86.175,86.25,6
20100201|2010-02-03 15:00,3,86.25,86.25,86.25,86.25,11
20100201|2010-02-03 15:30,3,86.275,86.35,86.275,86.3,9
20100201|2010-02-03 17:00,4,86.375,86.375,86.25,86.25,7
20100201|2010-02-03 18:00,4,86.425,86.45,86.425,86.45,18
20100201|2010-02-03 18:30,4,86.45,86.475,86.45,86.475,7
20100201|2010-02-03 20:00,4,86.475,86.475,86.475,86.475,1
20100201|2010-02-03 21:00,4,86.5,86.525,86.5,86.5,6
20100201|2010-02-03 22:00,4,86.45,86.45,86.45,86.45,3
20100201|2010-02-03 22:30,4,86.425,86.425,86.425,86.425,1
20100201|2010-02-03 23:00,4,86.425,86.425,86.425,86.425,1
20100201|2010-02-04 02:30,4,86.375,86.375,86.35,86.35,2
20100201|2010-02-04 03:00,4,86.325,86.325,86.25,86.25,32
20100201|2010-02-04 05:00,4,86.25,86.25,86.25,86.25,34
20100201|2010-02-04 06:30,4,86.25,86.25,86.25,86.25,1
20100201|2010-02-04 07:00,4,86.25,86.25,86.25,86.25,3
20100201|2010-02-04 07:30,4,86.25,86.25,86.125,86.15,94
20100201|2010-02-04 08:00,4,86.15,86.225,86.1,86.15,56
20100201|2010-02-04 08:30,4,86.2,86.25,86,86.025,164
20100201|2010-02-04 09:00,4,86.05,86.1,85.9,85.925,610
20100201|2010-02-04 09:30,4,85.95,86.15,85.9,86.1,386
20100201|2010-02-04 10:00,4,86.125,86.2,86,86.15,305
20100201|2010-02-04 10:30,4,86.15,86.175,86.05,86.125,127
20100201|2010-02-04 11:00,4,86.075,86.15,86.05,86.075,88
20100201|2010-02-04 11:30,4,86.05,86.1,85.95,86.1,451
20100201|2010-02-04 12:00,4,86.075,86.45,86.05,86.45,443
20100201|2010-02-04 12:30,4,86.425,86.65,86.35,86.55,548
20100201|2010-02-04 13:00,4,86.55,86.575,86.4,86.425,248
20100201|2010-02-04 13:30,4,86.4,86.55,86.4,86.55,95
20100201|2010-02-04 14:00,4,86.55,86.55,86.5,86.5,33
20100201|2010-02-04 14:30,4,86.5,86.55,86.4,86.4,87
20100201|2010-02-04 15:00,4,86.45,86.55,86.45,86.5,44
20100201|2010-02-04 15:30,4,86.5,86.65,86.5,86.5,142
20100201|2010-02-04 17:00,5,86.6,86.625,86.575,86.6,37
20100201|2010-02-04 17:30,5,86.575,86.625,86.45,86.55,33
20100201|2010-02-04 18:00,5,86.625,86.7,86.6,86.7,55
20100201|2010-02-04 18:30,5,86.725,86.775,86.625,86.625,30
20100201|2010-02-04 19:00,5,86.675,86.675,86.65,86.65,331
20100201|2010-02-04 19:30,5,86.65,86.675,86.525,86.525,97
20100201|2010-02-04 20:00,5,86.55,86.65,86.525,86.575,563
20100201|2010-02-04 20:30,5,86.575,86.6,86.525,86.525,106
20100201|2010-02-04 21:00,5,86.55,86.55,86.55,86.55,2
20100201|2010-02-04 22:00,5,86.55,86.575,86.55,86.575,3
20100201|2010-02-04 22:30,5,86.525,86.525,86.525,86.525,4
20100201|2010-02-04 23:00,5,86.5,86.5,86.45,86.475,12
20100201|2010-02-04 23:30,5,86.45,86.45,86.45,86.45,2
20100201|2010-02-05 00:30,5,86.45,86.45,86.45,86.45,1
20100201|2010-02-05 01:00,5,86.45,86.45,86.45,86.45,2
20100201|2010-02-05 02:00,5,86.45,86.45,86.45,86.45,8
20100201|2010-02-05 03:00,5,86.6,86.6,86.6,86.6,1
20100201|2010-02-05 04:30,5,86.5,86.5,86.45,86.45,11
20100201|2010-02-05 05:00,5,86.45,86.45,86.45,86.45,14
20100201|2010-02-05 05:30,5,86.475,86.5,86.475,86.5,2
20100201|2010-02-05 06:00,5,86.375,86.375,86.25,86.25,101
20100201|2010-02-05 07:00,5,86.35,86.425,86.35,86.425,14
20100201|2010-02-05 07:30,5,86.45,86.725,86.45,86.725,98
20100201|2010-02-05 08:00,5,86.7,86.8,86.6,86.8,170
20100201|2010-02-05 08:30,5,86.8,87.2,86.75,87.15,565
20100201|2010-02-05 09:00,5,87.125,87.4,87,87.125,969
20100201|2010-02-05 09:30,5,87.075,87.275,87.05,87.15,522
20100201|2010-02-05 10:00,5,87.15,87.875,87.125,87.825,1065
20100201|2010-02-05 10:30,5,87.625,87.675,87.6,87.65,209
20100201|2010-02-05 11:00,5,87.625,87.8,87.625,87.75,245
20100201|2010-02-05 11:30,5,87.775,87.9,87.75,87.85,949
20100201|2010-02-05 12:00,5,87.85,87.9,87.55,87.575,754
20100201|2010-02-05 12:30,5,87.525,87.575,87.2,87.425,1633
20100201|2010-02-05 13:00,5,87.45,87.45,87.375,87.45,375
20100201|2010-02-05 13:30,5,87.45,87.45,87.35,87.35,94
20100201|2010-02-08 09:00,8,87.675,87.85,87.15,87.2,860
20100201|2010-02-08 09:30,8,87.2,87.6,87.2,87.525,371
20100201|2010-02-08 10:00,8,87.5,87.8,87.5,87.65,1042
20100201|2010-02-08 10:30,8,87.625,87.825,87.55,87.75,354
20100201|2010-02-08 11:00,8,87.75,87.875,87.625,87.85,661
20100201|2010-02-08 11:30,8,87.875,87.9,87.725,87.75,373
20100201|2010-02-08 12:00,8,87.725,87.85,87.725,87.8,232
20100201|2010-02-08 12:30,8,87.85,87.85,87.625,87.7,379
20100201|2010-02-08 13:00,8,87.625,87.8,87.6,87.75,78
20100201|2010-02-08 13:30,8,87.75,87.75,87.65,87.7,71
20100201|2010-02-08 14:00,8,87.675,87.775,87.65,87.65,23
20100201|2010-02-08 14:30,8,87.65,87.65,87.65,87.65,7
20100201|2010-02-08 15:00,8,87.65,87.65,87.65,87.65,2
20100201|2010-02-08 15:30,8,87.7,87.7,87.575,87.625,37
20100201|2010-02-08 17:00,9,87.725,87.75,87.7,87.75,11
20100201|2010-02-08 17:30,9,87.85,87.85,87.85,87.85,2
20100201|2010-02-08 18:00,9,87.85,87.85,87.775,87.775,2
20100201|2010-02-08 18:30,9,87.8,87.8,87.8,87.8,3
20100201|2010-02-08 19:00,9,87.775,87.775,87.75,87.75,4
20100201|2010-02-08 20:30,9,87.8,87.85,87.8,87.85,4
20100201|2010-02-08 21:00,9,87.8,87.8,87.8,87.8,1
20100201|2010-02-08 23:00,9,87.85,87.85,87.825,87.825,14
20100201|2010-02-08 23:30,9,87.825,87.825,87.825,87.825,3
20100201|2010-02-09 00:00,9,87.825,87.825,87.825,87.825,4
20100201|2010-02-09 00:30,9,87.825,87.825,87.8,87.8,4
20100201|2010-02-09 01:30,9,87.8,87.8,87.8,87.8,1
20100201|2010-02-09 02:30,9,87.8,87.8,87.8,87.8,1
20100201|2010-02-09 04:30,9,87.925,87.95,87.925,87.95,7
20100201|2010-02-09 05:30,9,87.95,87.95,87.95,87.95,3
20100201|2010-02-09 06:00,9,87.95,87.95,87.95,87.95,8
20100201|2010-02-09 06:30,9,87.95,87.95,87.95,87.95,1
20100201|2010-02-09 07:00,9,87.95,88,87.95,88,25
20100201|2010-02-09 07:30,9,87.975,88,87.975,88,5
20100201|2010-02-09 08:00,9,87.975,88.025,87.95,88,66
20100201|2010-02-09 08:30,9,88,88.25,88,88.225,208
20100201|2010-02-09 09:00,9,88.2,88.375,88.125,88.3,484
20100201|2010-02-09 09:30,9,88.35,88.675,88.35,88.425,448
20100201|2010-02-09 10:00,9,88.35,88.6,88.35,88.6,148
20100201|2010-02-09 10:30,9,88.6,88.75,88.575,88.725,57
20100201|2010-02-09 11:00,9,88.725,88.9,88.7,88.7,342
20100201|2010-02-09 11:30,9,88.775,88.9,88.625,88.65,66
20100201|2010-02-09 12:00,9,88.7,88.775,88.675,88.725,85
20100201|2010-02-09 12:30,9,88.7,88.85,88.7,88.725,321
20100201|2010-02-09 13:00,9,88.725,88.8,88.675,88.675,330
20100201|2010-02-09 13:30,9,88.675,88.7,88.65,88.65,13
20100201|2010-02-09 14:00,9,88.65,88.65,88.65,88.65,5
20100201|2010-02-09 14:30,9,88.675,88.675,88.675,88.675,3
20100201|2010-02-09 15:30,9,88.75,88.75,88.65,88.7,22
20100201|2010-02-09 17:00,10,88.7,88.7,88.6,88.6,13
20100201|2010-02-09 17:30,10,88.65,88.65,88.625,88.65,4
20100201|2010-02-09 18:30,10,88.65,88.65,88.65,88.65,1
20100201|2010-02-09 21:30,10,88.7,88.7,88.7,88.7,3
20100201|2010-02-09 23:30,10,88.7,88.7,88.7,88.7,2
20100201|2010-02-10 00:30,10,88.7,88.7,88.7,88.7,1
20100201|2010-02-10 02:00,10,88.7,88.7,88.7,88.7,1
20100201|2010-02-10 02:30,10,88.7,88.7,88.7,88.7,4
20100201|2010-02-10 05:00,10,88.7,88.7,88.7,88.7,1
20100201|2010-02-10 05:30,10,88.7,88.7,88.7,88.7,9
20100201|2010-02-10 06:30,10,88.7,88.7,88.7,88.7,6
20100201|2010-02-10 07:00,10,88.7,88.7,88.7,88.7,9
20100201|2010-02-10 07:30,10,88.65,88.7,88.65,88.7,3
20100201|2010-02-10 08:00,10,88.65,88.65,88.575,88.575,15
20100201|2010-02-10 08:30,10,88.575,88.575,88.325,88.35,100
20100201|2010-02-10 09:00,10,88.425,88.5,88.275,88.35,180
20100201|2010-02-10 09:30,10,88.4,88.6,88.4,88.5,183
20100201|2010-02-10 10:00,10,88.5,88.675,88.475,88.675,66
20100201|2010-02-10 10:30,10,88.675,88.775,88.65,88.725,129
20100201|2010-02-10 11:00,10,88.7,88.9,88.7,88.775,363
20100201|2010-02-10 11:30,10,88.8,88.9,88.625,88.625,90
20100201|2010-02-10 12:00,10,88.65,88.9,88.65,88.9,91
20100201|2010-02-10 12:30,10,88.8,88.85,88.7,88.85,91
20100201|2010-02-10 13:00,10,88.825,88.85,88.75,88.775,47
20100201|2010-02-10 14:00,10,88.75,88.75,88.75,88.75,6
20100201|2010-02-10 15:00,10,88.7,88.7,88.6,88.6,8
20100201|2010-02-10 17:00,11,88.75,88.75,88.75,88.75,7
20100201|2010-02-10 19:30,11,88.75,88.75,88.75,88.75,18
20100201|2010-02-10 21:30,11,88.825,88.825,88.825,88.825,3
20100201|2010-02-11 05:30,11,88.85,88.85,88.85,88.85,1
20100201|2010-02-11 06:00,11,88.85,88.85,88.85,88.85,8
20100201|2010-02-11 06:30,11,88.85,88.85,88.85,88.85,12
20100201|2010-02-11 07:00,11,88.85,88.875,88.825,88.825,27
20100201|2010-02-11 07:30,11,88.85,88.875,88.85,88.875,5
20100201|2010-02-11 08:00,11,88.875,88.875,88.825,88.85,76
20100201|2010-02-11 08:30,11,88.875,88.875,88.75,88.75,42
20100201|2010-02-11 09:00,11,88.775,88.875,88.525,88.525,175
20100201|2010-02-11 09:30,11,88.5,88.775,88.5,88.75,56
20100201|2010-02-11 10:00,11,88.8,88.95,88.725,88.925,268
20100201|2010-02-11 10:30,11,88.925,89.05,88.875,89.05,172
20100201|2010-02-11 11:00,11,89.05,89.225,89.05,89.225,201
20100201|2010-02-11 11:30,11,89.225,89.225,89.125,89.15,51
20100201|2010-02-11 12:00,11,89.2,89.45,89.2,89.4,207
20100201|2010-02-11 12:30,11,89.425,89.6,89.375,89.4,254
20100201|2010-02-11 13:00,11,89.4,89.575,89.375,89.475,292
20100201|2010-02-11 13:30,11,89.475,89.475,89.4,89.475,154
20100201|2010-02-11 14:00,11,89.475,89.475,89.375,89.375,56
20100201|2010-02-11 15:00,11,89.45,89.475,89.45,89.475,36
20100201|2010-02-11 15:30,11,89.375,89.5,89.375,89.5,31
20100201|2010-02-11 17:00,12,89.5,89.525,89.5,89.5,24
20100201|2010-02-11 17:30,12,89.5,89.525,89.5,89.525,23
20100201|2010-02-11 18:30,12,89.5,89.525,89.5,89.5,32
20100201|2010-02-11 19:00,12,89.525,89.525,89.5,89.5,11
20100201|2010-02-11 20:30,12,89.475,89.5,89.45,89.5,17
20100201|2010-02-12 01:30,12,89.475,89.475,89.475,89.475,10
20100201|2010-02-12 03:30,12,89.45,89.45,89.4,89.4,15
20100201|2010-02-12 04:00,12,89.35,89.35,89.35,89.35,1
20100201|2010-02-12 05:00,12,89.475,89.475,89.3,89.3,56
20100201|2010-02-12 05:30,12,89.3,89.3,89.3,89.3,74
20100201|2010-02-12 06:00,12,89.35,89.35,89.35,89.35,2
20100201|2010-02-12 06:30,12,89.3,89.3,89.3,89.3,18
20100201|2010-02-12 07:00,12,89.35,89.35,89.35,89.35,2
20100201|2010-02-12 07:30,12,89.275,89.325,89.15,89.225,190
20100201|2010-02-12 08:00,12,89.25,89.35,89.225,89.35,63
20100201|2010-02-12 08:30,12,89.175,89.2,89.175,89.2,26
20100201|2010-02-12 09:00,12,89.2,89.5,89.2,89.35,229
20100201|2010-02-12 09:30,12,89.3,89.4,89.15,89.4,140
20100201|2010-02-12 10:00,12,89.45,89.7,89.4,89.475,235
20100201|2010-02-12 10:30,12,89.45,89.6,89.2,89.575,332
20100201|2010-02-12 11:00,12,89.525,89.625,89.5,89.6,68
20100201|2010-02-12 11:30,12,89.55,89.625,89.475,89.475,98
20100201|2010-02-12 12:00,12,89.525,89.525,89.35,89.5,174
20100201|2010-02-12 12:30,12,89.4,89.4,89.1,89.225,360
20100201|2010-02-12 13:00,12,89.225,89.275,89.15,89.2,59
20100201|2010-02-12 13:30,12,89.2,89.25,89.2,89.25,3
20100201|2010-02-15 17:00,16,89.425,89.55,89.4,89.55,33
20100201|2010-02-15 17:30,16,89.575,89.575,89.55,89.55,3
20100201|2010-02-15 18:00,16,89.6,89.6,89.55,89.575,13
20100201|2010-02-15 19:00,16,89.55,89.55,89.55,89.55,3
20100201|2010-02-15 19:30,16,89.55,89.575,89.55,89.575,2
20100201|2010-02-15 22:00,16,89.625,89.625,89.625,89.625,1
20100201|2010-02-15 23:00,16,89.6,89.6,89.6,89.6,1
20100201|2010-02-16 02:00,16,89.675,89.7,89.675,89.7,15
20100201|2010-02-16 04:00,16,89.75,89.75,89.75,89.75,1
20100201|2010-02-16 05:00,16,89.75,89.75,89.75,89.75,2
20100201|2010-02-16 07:00,16,89.725,89.75,89.725,89.75,7
20100201|2010-02-16 07:30,16,89.775,89.775,89.75,89.75,4
20100201|2010-02-16 08:00,16,89.775,89.925,89.775,89.925,48
20100201|2010-02-16 08:30,16,89.95,90,89.85,89.975,53
20100201|2010-02-16 09:00,16,90,90.175,89.9,89.975,308
20100201|2010-02-16 09:30,16,90.05,90.1,89.85,89.85,151
20100201|2010-02-16 10:00,16,89.85,90.175,89.85,90.15,82
20100201|2010-02-16 10:30,16,90.175,90.45,90.15,90.425,267
20100201|2010-02-16 11:00,16,90.45,90.5,90.375,90.425,157
20100201|2010-02-16 11:30,16,90.4,90.45,90.3,90.375,122
20100201|2010-02-16 12:00,16,90.4,90.5,90.375,90.4,80
20100201|2010-02-16 12:30,16,90.4,90.55,90.3,90.45,169
20100201|2010-02-16 13:00,16,90.475,90.55,90.4,90.525,10
20100201|2010-02-16 13:30,16,90.45,90.45,90.425,90.425,29
20100201|2010-02-16 14:00,16,90.425,90.425,90.425,90.425,2
20100201|2010-02-16 17:00,17,90.45,90.45,90.45,90.45,21
20100201|2010-02-16 20:00,17,90.55,90.55,90.55,90.55,1
20100201|2010-02-17 03:30,17,90.45,90.45,90.375,90.375,3
20100201|2010-02-17 07:00,17,90.475,90.475,90.475,90.475,1
20100201|2010-02-17 07:30,17,90.4,90.4,90.375,90.4,13
20100201|2010-02-17 08:00,17,90.4,90.4,90.275,90.275,47
20100201|2010-02-17 08:30,17,90.25,90.375,90.25,90.3,51
20100201|2010-02-17 09:00,17,90.375,90.525,90.325,90.425,186
20100201|2010-02-17 09:30,17,90.475,90.725,90.45,90.55,156
20100201|2010-02-17 10:00,17,90.5,90.6,90.5,90.55,26
20100201|2010-02-17 10:30,17,90.575,90.8,90.575,90.7,45
20100201|2010-02-17 11:00,17,90.775,90.775,90.625,90.675,80
20100201|2010-02-17 11:30,17,90.675,90.75,90.65,90.7,79
20100201|2010-02-17 12:00,17,90.7,90.75,90.65,90.725,84
20100201|2010-02-17 12:30,17,90.7,90.975,90.7,90.9,219
20100201|2010-02-17 13:00,17,90.875,91.025,90.85,91.025,90
20100201|2010-02-17 13:30,17,91.025,91.05,91,91,13
20100201|2010-02-17 14:00,17,91,91.05,91,91.05,15
20100201|2010-02-17 15:00,17,91,91,91,91,2
20100201|2010-02-17 15:30,17,90.975,90.975,90.975,90.975,5
20100201|2010-02-17 17:00,18,90.95,91.025,90.95,91.025,10
20100201|2010-02-17 17:30,18,91.05,91.05,91.05,91.05,4
20100201|2010-02-17 19:00,18,91.075,91.1,91.075,91.1,2
20100201|2010-02-17 20:00,18,91.075,91.1,91.075,91.1,10
20100201|2010-02-17 21:30,18,91.1,91.1,91.1,91.1,2
20100201|2010-02-17 22:00,18,91.1,91.1,91.1,91.1,3
20100201|2010-02-18 02:00,18,91.1,91.1,91.1,91.1,1
20100201|2010-02-18 04:30,18,91.15,91.15,91.15,91.15,4
20100201|2010-02-18 07:00,18,91.15,91.15,91.15,91.15,2
20100201|2010-02-18 07:30,18,91.1,91.125,91.075,91.075,8
20100201|2010-02-18 08:00,18,91.1,91.1,91.1,91.1,5
20100201|2010-02-18 08:30,18,91.15,91.25,91.1,91.175,13
20100201|2010-02-18 09:00,18,91.275,91.9,91.275,91.875,401
20100201|2010-02-18 09:30,18,91.9,92.05,91.875,91.9,395
20100201|2010-02-18 10:00,18,91.925,91.925,91.85,91.9,114
20100201|2010-02-18 10:30,18,91.9,91.975,91.75,91.75,79
20100201|2010-02-18 11:00,18,91.75,91.825,91.725,91.775,157
20100201|2010-02-18 11:30,18,91.75,92.05,91.725,92.05,89
20100201|2010-02-18 12:00,18,91.9,92.175,91.9,92.15,50
20100201|2010-02-18 12:30,18,92.2,92.25,92.05,92.225,119
20100201|2010-02-18 13:00,18,92.175,92.3,92.075,92.225,63
20100201|2010-02-18 13:30,18,92.275,92.3,92.2,92.2,17
20100201|2010-02-18 14:00,18,92.2,92.3,92.2,92.3,7
20100201|2010-02-18 14:30,18,92.25,92.3,92.2,92.2,23
20100201|2010-02-18 15:00,18,92.2,92.225,92.2,92.225,10
20100201|2010-02-18 15:30,18,92.175,92.275,91.95,91.95,61
20100201|2010-02-18 17:00,19,92.15,92.15,92.1,92.1,8
20100201|2010-02-18 17:30,19,92.025,92.075,92.025,92.025,16
20100201|2010-02-18 18:00,19,92.125,92.15,92.125,92.125,9
20100201|2010-02-18 18:30,19,92.25,92.325,92.25,92.325,11
20100201|2010-02-19 03:00,19,92.1,92.1,92.1,92.1,8
20100201|2010-02-19 04:30,19,92.1,92.1,92.1,92.1,5
20100201|2010-02-19 07:00,19,92.3,92.375,92.3,92.375,12
20100201|2010-02-19 08:00,19,92.45,92.525,92.4,92.525,3
20100201|2010-02-19 08:30,19,92.5,92.65,92.45,92.525,69
20100201|2010-02-19 09:00,19,92.5,92.7,92.4,92.575,183
20100201|2010-02-19 09:30,19,92.625,92.625,92.5,92.5,106
20100201|2010-02-19 10:00,19,92.45,92.475,92.275,92.35,341
20100201|2010-02-19 10:30,19,92.35,92.6,92.325,92.55,139
20100201|2010-02-19 11:00,19,92.55,92.8,92.55,92.775,198
20100201|2010-02-19 11:30,19,92.8,92.9,92.625,92.625,219
20100201|2010-02-19 12:00,19,92.725,92.95,92.725,92.95,76
20100201|2010-02-19 12:30,19,92.9,93,92.8,92.95,153
20100201|2010-02-19 13:00,19,92.875,93,92.75,92.875,47
20100201|2010-02-19 13:30,19,92.85,92.85,92.8,92.85,14
20100201|2010-02-22 09:00,22,92.6,92.625,91.775,91.925,441
20100201|2010-02-22 09:30,22,91.925,92.125,91.825,91.9,418
20100201|2010-02-22 10:00,22,91.95,92.1,91.95,92.075,116
20100201|2010-02-22 10:30,22,92.125,92.35,92.1,92.35,163
20100201|2010-02-22 11:00,22,92.275,92.425,92.25,92.3,74
20100201|2010-02-22 11:30,22,92.2,92.3,92.2,92.25,78
20100201|2010-02-22 12:00,22,92.25,92.25,92.075,92.15,167
20100201|2010-02-22 12:30,22,92.15,92.275,92.05,92.05,106
20100201|2010-02-22 13:00,22,92.1,92.2,92.05,92.2,59
20100201|2010-02-22 13:30,22,92.2,92.3,92.2,92.3,11
20100201|2010-02-22 14:00,22,92.15,92.15,92,92,10
20100201|2010-02-22 14:30,22,92,92,92,92,8
20100201|2010-02-22 15:00,22,91.95,91.95,91.9,91.925,27
20100201|2010-02-22 15:30,22,91.9,92.1,91.9,91.9,16
20100201|2010-02-23 08:00,23,92.3,92.3,92.25,92.25,43
20100201|2010-02-23 08:30,23,92.25,92.3,92.25,92.25,37
20100201|2010-02-23 09:00,23,92.3,92.3,91.75,91.875,220
20100201|2010-02-23 09:30,23,91.85,91.925,91.65,91.675,223
20100201|2010-02-23 10:00,23,91.675,91.8,91.675,91.8,34
20100201|2010-02-23 10:30,23,91.825,91.95,91.725,91.95,234
20100201|2010-02-23 11:00,23,91.9,92,91.85,91.95,101
20100201|2010-02-23 11:30,23,92,92,91.625,91.725,69
20100201|2010-02-23 12:00,23,91.75,91.8,91.75,91.8,26
20100201|2010-02-23 12:30,23,91.8,91.875,91.7,91.7,85
20100201|2010-02-23 13:00,23,91.775,91.8,91.75,91.75,7
20100201|2010-02-23 13:30,23,91.8,91.8,91.8,91.8,26
20100201|2010-02-23 14:00,23,91.8,91.9,91.8,91.9,12
20100201|2010-02-23 14:30,23,91.9,91.9,91.9,91.9,2
20100201|2010-02-23 15:00,23,91.9,91.925,91.9,91.9,17
20100201|2010-02-23 15:30,23,91.9,91.9,91.85,91.9,9
20100201|2010-02-23 18:00,24,91.75,91.75,91.75,91.75,1
20100201|2010-02-23 18:30,24,91.75,91.75,91.75,91.75,3
20100201|2010-02-23 22:30,24,91.75,91.75,91.75,91.75,2
20100201|2010-02-24 08:00,24,91.9,91.9,91.875,91.875,15
20100201|2010-02-24 08:30,24,91.875,91.9,91.7,91.7,34
20100201|2010-02-24 09:00,24,91.825,91.825,91.6,91.7,161
20100201|2010-02-24 09:30,24,91.75,91.875,91.725,91.875,89
20100201|2010-02-24 10:00,24,91.85,91.875,91.75,91.825,85
20100201|2010-02-24 10:30,24,91.825,91.9,91.825,91.9,23
20100201|2010-02-24 11:00,24,91.85,91.9,91.85,91.9,98
20100201|2010-02-24 11:30,24,91.9,91.9,91.8,91.8,45
20100201|2010-02-24 12:00,24,91.8,91.85,91.675,91.75,79
20100201|2010-02-24 12:30,24,91.75,91.775,91.725,91.775,107
20100201|2010-02-24 13:00,24,91.775,91.8,91.75,91.8,25
20100201|2010-02-24 13:30,24,91.8,91.825,91.8,91.825,17
20100201|2010-02-24 14:00,24,91.825,91.825,91.825,91.825,4
20100201|2010-02-24 14:30,24,91.8,91.8,91.8,91.8,1
20100201|2010-02-24 15:00,24,91.8,91.8,91.8,91.8,2
20100201|2010-02-24 15:30,24,91.8,91.8,91.8,91.8,1
20100201|2010-02-24 21:30,25,91.7,91.7,91.7,91.7,1
20100201|2010-02-25 07:00,25,91.8,91.8,91.8,91.8,2
20100201|2010-02-25 07:30,25,91.825,91.825,91.8,91.825,5
20100201|2010-02-25 08:00,25,91.825,91.85,91.75,91.8,45
20100201|2010-02-25 08:30,25,91.8,91.8,91.7,91.7,12
20100201|2010-02-25 09:00,25,91.85,91.85,91.8,91.8,19
20100201|2010-02-25 09:30,25,91.8,91.8,91.7,91.75,45
20100201|2010-02-25 10:00,25,91.8,91.8,91.7,91.725,66
20100201|2010-02-25 10:30,25,91.8,91.85,91.6,91.8,74
20100201|2010-02-25 11:00,25,91.775,91.875,91.775,91.85,97
20100201|2010-02-25 11:30,25,91.825,91.875,91.8,91.8,44
20100201|2010-02-25 12:00,25,91.825,91.95,91.8,91.95,75
20100201|2010-02-25 12:30,25,91.9,91.95,91.85,91.9,49
20100201|2010-02-25 13:00,25,91.9,92.15,91.9,92.15,69
20100201|2010-02-25 13:30,25,92,92,92,92,7
20100201|2010-02-25 14:00,25,92,92,92,92,3
20100201|2010-02-25 15:30,25,91.975,92,91.975,92,3
20100201|2010-02-25 17:00,26,92.25,92.25,92.25,92.25,1
20100201|2010-02-26 07:30,26,91.9,92.1,91.9,92.1,5
20100201|2010-02-26 08:00,26,92.1,92.1,92,92,9
20100201|2010-02-26 08:30,26,92,92,92,92,6
20100201|2010-02-26 09:00,26,92,92.05,91.85,91.925,72
20100201|2010-02-26 09:30,26,92,92.05,91.9,92.05,27
20100201|2010-02-26 10:00,26,92,92.05,91.9,91.9,84
20100201|2010-02-26 10:30,26,91.95,92,91.95,92,15
20100201|2010-02-26 11:00,26,92,92,91.8,92,21
20100201|2010-02-26 11:30,26,91.7,92,90.175,90.6,36
20100401|2009-06-16 09:30,16,91.2,91.2,91,91,29
20100401|2009-06-16 10:00,16,91.1,91.25,91.1,91.2,47
20100401|2009-06-16 10:30,16,91.1,91.1,91.1,91.1,6
20100401|2009-06-16 11:00,16,91,91.1,90.975,91.05,34
20100401|2009-06-16 11:30,16,90.95,90.95,90.85,90.875,17
20100401|2009-06-16 12:00,16,90.75,90.75,90.75,90.75,10
20100401|2009-06-16 12:30,16,90.55,90.55,90.55,90.55,4
20100401|2009-06-16 13:00,16,90.625,90.7,90.4,90.7,17
20100401|2009-06-17 05:30,17,90.625,90.625,90.6,90.6,2
20100401|2009-06-17 07:00,17,90.6,90.6,90.6,90.6,1
20100401|2009-06-17 08:00,17,90.45,90.45,90.45,90.45,1
20100401|2009-06-17 08:30,17,90.65,90.65,90.65,90.65,5
20100401|2009-06-17 09:00,17,90.8,91.1,90.8,91.1,11
20100401|2009-06-17 09:30,17,90.65,90.825,90.55,90.825,13
20100401|2009-06-17 10:00,17,90.775,90.825,90.775,90.775,6
20100401|2009-06-17 11:00,17,91,91,91,91,1
20100401|2009-06-17 11:30,17,91.025,91.025,90.85,90.85,6
20100401|2009-06-17 12:00,17,90.85,90.975,90.85,90.95,10
20100401|2009-06-17 12:30,17,91.15,91.15,91.15,91.15,1
20100401|2009-06-17 13:00,17,91.225,91.225,91.225,91.225,4
20100401|2009-06-18 07:30,18,91.175,91.175,91.175,91.175,5
20100401|2009-06-18 09:00,18,90.95,91.35,90.95,91.2,25
20100401|2009-06-18 09:30,18,91.175,91.175,90.8,90.9,7
20100401|2009-06-18 10:00,18,90.9,91,90.875,91,17
20100401|2009-06-18 10:30,18,90.85,91,90.825,90.825,11
20100401|2009-06-18 11:00,18,90.9,91.05,90.9,90.925,11
20100401|2009-06-18 11:30,18,90.925,91.1,90.7,91.05,18
20100401|2009-06-18 12:00,18,91,91,91,91,2
20100401|2009-06-18 12:30,18,91.125,91.125,91.125,91.125,5
20100401|2009-06-18 13:00,18,91.075,91.075,91.075,91.075,1
20100401|2009-06-19 08:00,19,91.3,91.3,91.3,91.3,2
20100401|2009-06-19 09:00,19,91.3,91.35,91.3,91.35,3
20100401|2009-06-19 09:30,19,91.35,91.35,91.25,91.35,45
20100401|2009-06-19 10:00,19,91.45,91.45,91.375,91.375,39
20100401|2009-06-19 10:30,19,91.475,91.475,91.45,91.45,27
20100401|2009-06-19 11:00,19,91.4,91.55,91.4,91.55,3
20100401|2009-06-19 11:30,19,91.25,91.25,91.25,91.25,4
20100401|2009-06-19 12:00,19,91.45,91.45,91.3,91.3,22
20100401|2009-06-19 12:30,19,91.4,91.55,91.375,91.55,7
20100401|2009-06-19 13:00,19,91.4,91.4,91.4,91.4,17
20100401|2009-06-19 13:30,19,91.4,91.4,91.4,91.4,1
20100401|2009-06-22 09:00,22,91.55,91.55,91.2,91.325,33
20100401|2009-06-22 09:30,22,91.35,91.35,90.85,90.85,31
20100401|2009-06-22 10:00,22,90.65,90.85,90.55,90.85,49
20100401|2009-06-22 10:30,22,90.875,90.875,90.675,90.675,27
20100401|2009-06-22 11:00,22,90.675,90.725,90.675,90.7,26
20100401|2009-06-22 11:30,22,90.825,90.85,90.775,90.85,7
20100401|2009-06-22 12:00,22,90.85,91.05,90.775,91.05,39
20100401|2009-06-22 12:30,22,91.025,91.025,91.025,91.025,1
20100401|2009-06-22 13:00,22,91.075,91.1,91.075,91.075,18
20100401|2009-06-22 13:30,22,91.025,91.075,91.025,91.075,8
20100401|2009-06-23 07:00,23,91.025,91.025,91.025,91.025,2
20100401|2009-06-23 08:30,23,91.025,91.025,90.75,90.975,16
20100401|2009-06-23 09:00,23,90.975,91.15,90.975,91.125,24
20100401|2009-06-23 09:30,23,91.2,91.2,91.1,91.1,9
20100401|2009-06-23 10:00,23,91.1,91.225,91.1,91.15,14
20100401|2009-06-23 10:30,23,91.275,91.275,91.225,91.225,15
20100401|2009-06-23 11:00,23,91.35,91.35,91.325,91.325,3
20100401|2009-06-23 11:30,23,91.325,91.525,91.325,91.525,13
20100401|2009-06-23 12:00,23,91.55,91.55,91.475,91.475,19
20100401|2009-06-23 12:30,23,91.525,91.525,91.525,91.525,3
20100401|2009-06-23 13:00,23,91.45,91.55,91.45,91.55,11
20100401|2009-06-23 13:30,23,91.45,91.45,91.45,91.45,2
20100401|2009-06-23 15:00,23,91.35,91.35,91.35,91.35,2
20100401|2009-06-24 00:00,24,91.25,91.25,91.25,91.25,2
20100401|2009-06-24 08:30,24,91.25,91.25,91.2,91.2,5
20100401|2009-06-24 09:00,24,91.125,91.25,91.075,91.25,20
20100401|2009-06-24 09:30,24,91.175,91.175,90.85,90.85,9
20100401|2009-06-24 10:00,24,90.95,90.95,90.95,90.95,2
20100401|2009-06-24 11:00,24,90.85,90.85,90.85,90.85,7
20100401|2009-06-24 11:30,24,90.825,90.825,90.75,90.75,4
20100401|2009-06-24 12:30,24,90.725,90.95,90.725,90.95,4
20100401|2009-06-24 13:00,24,90.925,90.925,90.925,90.925,2
20100401|2009-06-24 15:30,24,90.925,90.925,90.925,90.925,2
20100401|2009-06-25 07:30,25,90.55,90.55,90.55,90.55,3
20100401|2009-06-25 08:30,25,90.6,90.625,90.6,90.625,7
20100401|2009-06-25 09:00,25,90.8,90.8,90.8,90.8,1
20100401|2009-06-25 09:30,25,90.7,90.7,90.625,90.625,12
20100401|2009-06-25 10:00,25,90.5,90.55,90.45,90.5,10
20100401|2009-06-25 10:30,25,90.85,90.85,90.8,90.8,2
20100401|2009-06-25 11:00,25,90.85,90.85,90.7,90.7,10
20100401|2009-06-25 12:00,25,90.625,90.65,90.6,90.625,11
20100401|2009-06-25 12:30,25,90.7,90.7,90.7,90.7,1
20100401|2009-06-25 13:00,25,90.8,90.8,90.8,90.8,3
20100401|2009-06-26 09:00,26,90.55,90.55,90.5,90.5,5
20100401|2009-06-26 09:30,26,90.45,90.45,90.4,90.4,4
20100401|2009-06-26 10:00,26,90.3,90.3,90.25,90.25,11
20100401|2009-06-26 10:30,26,90.325,90.325,90.2,90.2,10
20100401|2009-06-26 11:00,26,90.225,90.325,90.2,90.325,6
20100401|2009-06-26 11:30,26,90.3,90.3,90.3,90.3,1
20100401|2009-06-26 12:00,26,90.2,90.225,90.2,90.225,6
20100401|2009-06-26 12:30,26,90.1,90.25,90.1,90.2,8
20100401|2009-06-26 13:00,26,90.2,90.45,90.15,90.15,5
20100401|2009-06-29 09:00,29,90.375,90.375,90.15,90.15,5
20100401|2009-06-29 09:30,29,90.15,90.15,90.15,90.15,2
20100401|2009-06-29 10:00,29,90.1,90.15,89.9,89.95,16
20100401|2009-06-29 10:30,29,89.875,89.875,89.8,89.8,21
20100401|2009-06-29 11:00,29,90,90.6,90,90.6,16
20100401|2009-06-29 11:30,29,90.475,91.2,90.4,91.025,41
20100401|2009-06-29 12:00,29,91.1,91.175,91.1,91.175,11
20100401|2009-06-29 12:30,29,90.975,91.275,90.9,91.275,6
20100401|2009-06-29 13:00,29,91.2,91.2,91.2,91.2,5
20100401|2009-06-29 13:30,29,91.2,91.2,91.2,91.2,1
20100401|2009-06-29 14:30,29,91.2,91.2,91.175,91.175,5
20100401|2009-06-29 22:00,30,91.225,91.225,91.225,91.225,1
20100401|2009-06-30 08:00,30,90.75,90.75,90.75,90.75,5
20100401|2009-06-30 08:30,30,90.9,91.2,90.9,91.2,3
20100401|2009-06-30 09:00,30,90.825,91.025,90.825,91.025,10
20100401|2009-06-30 10:30,30,90.75,90.75,90.65,90.65,2
20100401|2009-06-30 11:30,30,90.3,90.3,90.275,90.275,2
20100401|2009-06-30 12:00,30,90.05,90.35,90.05,90.35,2
20100401|2009-06-30 12:30,30,90.4,90.4,90.4,90.4,1
20100401|2009-07-01 08:30,1,90.35,90.35,90.2,90.2,22
20100401|2009-07-01 09:00,1,90.25,90.6,90.25,90.6,64
20100401|2009-07-01 09:30,1,90.725,90.85,90.725,90.85,6
20100401|2009-07-01 10:00,1,90.85,91,90.8,90.975,36
20100401|2009-07-01 10:30,1,90.9,90.95,90.9,90.95,12
20100401|2009-07-01 11:00,1,90.9,90.9,90.9,90.9,2
20100401|2009-07-01 12:00,1,90.925,90.95,90.925,90.95,4
20100401|2009-07-01 12:30,1,90.925,91.075,90.925,91.075,4
20100401|2009-07-02 09:30,2,90.425,90.625,90.4,90.5,12
20100401|2009-07-02 12:00,2,90.625,90.625,90.575,90.575,4
20100401|2009-07-02 12:30,2,90.6,90.625,90.5,90.5,6
20100401|2009-07-02 13:00,2,90.875,91.025,90.675,90.95,24
20100401|2009-07-02 15:30,2,90.95,90.95,90.95,90.95,1
20100401|2009-07-06 09:00,6,90.45,90.65,90.25,90.25,27
20100401|2009-07-06 09:30,6,90.2,90.475,90.2,90.475,14
20100401|2009-07-06 10:00,6,90.65,90.7,90.6,90.6,7
20100401|2009-07-06 10:30,6,90.525,90.525,90.525,90.525,2
20100401|2009-07-06 11:00,6,90.675,90.975,90.675,90.975,22
20100401|2009-07-06 11:30,6,90.8,90.975,90.8,90.8,7
20100401|2009-07-06 12:00,6,90.8,90.8,90.525,90.525,9
20100401|2009-07-06 12:30,6,90.825,90.825,90.825,90.825,2
20100401|2009-07-06 13:00,6,90.8,90.8,90.8,90.8,2
20100401|2009-07-06 15:00,6,90.575,90.575,90.575,90.575,3
20100401|2009-07-07 07:30,7,90.65,90.65,90.65,90.65,5
20100401|2009-07-07 08:30,7,90.5,90.5,90.5,90.5,10
20100401|2009-07-07 09:00,7,90.55,90.55,90.4,90.4,28
20100401|2009-07-07 09:30,7,90.625,90.75,90.6,90.75,12
20100401|2009-07-07 10:00,7,90.7,90.85,90.7,90.85,16
20100401|2009-07-07 10:30,7,90.85,90.85,90.575,90.7,23
20100401|2009-07-07 11:00,7,90.675,90.675,90.45,90.45,13
20100401|2009-07-07 11:30,7,90.5,90.525,90.45,90.525,12
20100401|2009-07-07 12:00,7,90.5,90.575,90.5,90.575,21
20100401|2009-07-07 12:30,7,90.625,90.775,90.575,90.65,16
20100401|2009-07-07 13:00,7,90.75,90.8,90.65,90.65,19
20100401|2009-07-07 13:30,7,90.525,90.525,90.525,90.525,5
20100401|2009-07-07 14:00,7,90.5,90.5,90.5,90.5,1
20100401|2009-07-07 14:30,7,90.3,90.3,90.3,90.3,5
20100401|2009-07-08 08:30,8,90.325,90.325,90.25,90.25,16
20100401|2009-07-08 09:00,8,90.15,90.25,90,90,27
20100401|2009-07-08 09:30,8,89.875,90.1,89.875,90,36
20100401|2009-07-08 10:00,8,89.95,89.95,89.95,89.95,3
20100401|2009-07-08 10:30,8,89.95,89.95,89.8,89.85,26
20100401|2009-07-08 11:00,8,89.8,89.875,89.65,89.7,20
20100401|2009-07-08 12:00,8,89.9,89.9,89.85,89.85,44
20100401|2009-07-08 12:30,8,89.85,89.85,89.85,89.85,20
20100401|2009-07-08 13:00,8,89.85,89.85,89.8,89.8,2
20100401|2009-07-08 13:30,8,89.775,89.775,89.75,89.75,14
20100401|2009-07-09 07:30,9,89.975,89.975,89.975,89.975,1
20100401|2009-07-09 08:30,9,89.9,89.9,89.85,89.9,12
20100401|2009-07-09 09:00,9,89.85,90,89.85,89.95,62
20100401|2009-07-09 09:30,9,89.95,90.1,89.95,90,122
20100401|2009-07-09 10:00,9,90,90.25,90,90.2,55
20100401|2009-07-09 10:30,9,90.3,90.45,90.3,90.425,38
20100401|2009-07-09 11:00,9,90.175,90.225,90.075,90.075,59
20100401|2009-07-09 11:30,9,90.125,90.35,90.125,90.35,26
20100401|2009-07-09 13:00,9,90.125,90.125,90.125,90.125,1
20100401|2009-07-09 14:30,9,90.1,90.125,90.1,90.125,6
20100401|2009-07-10 08:30,10,89.95,89.95,89.95,89.95,4
20100401|2009-07-10 09:00,10,89.65,89.75,89.65,89.75,2
20100401|2009-07-10 09:30,10,89.8,89.8,89.65,89.7,13
20100401|2009-07-10 10:00,10,89.6,89.65,89.6,89.65,26
20100401|2009-07-10 10:30,10,89.65,89.8,89.65,89.8,23
20100401|2009-07-10 11:00,10,89.775,89.85,89.75,89.75,24
20100401|2009-07-10 11:30,10,89.725,89.725,89.6,89.65,30
20100401|2009-07-10 12:00,10,89.7,89.8,89.7,89.8,10
20100401|2009-07-10 12:30,10,89.8,89.8,89.75,89.8,20
20100401|2009-07-10 13:00,10,89.85,89.9,89.85,89.9,10
20100401|2009-07-10 13:30,10,89.9,89.9,89.9,89.9,1
20100401|2009-07-13 09:00,13,89.75,90.425,89.75,90.425,61
20100401|2009-07-13 09:30,13,90.425,90.55,90.4,90.55,36
20100401|2009-07-13 10:00,13,90.625,90.9,90.625,90.875,21
20100401|2009-07-13 10:30,13,90.825,90.825,90.6,90.6,9
20100401|2009-07-13 11:00,13,90.65,90.7,90.65,90.7,11
20100401|2009-07-13 11:30,13,90.7,90.7,90.625,90.65,20
20100401|2009-07-13 12:30,13,90.65,90.75,90.65,90.75,4
20100401|2009-07-13 13:00,13,90.575,90.575,90.575,90.575,1
20100401|2009-07-13 15:30,13,90.55,90.55,90.55,90.55,2
20100401|2009-07-14 06:30,14,90.9,90.9,90.9,90.9,1
20100401|2009-07-14 07:00,14,90.7,90.7,90.7,90.7,3
20100401|2009-07-14 09:00,14,90.6,90.85,90.5,90.6,23
20100401|2009-07-14 09:30,14,90.65,90.65,90.625,90.625,50
20100401|2009-07-14 10:00,14,90.375,90.5,90.35,90.5,8
20100401|2009-07-14 10:30,14,90.425,90.5,90.425,90.5,3
20100401|2009-07-14 11:30,14,90.4,90.4,90.4,90.4,2
20100401|2009-07-14 12:00,14,90.5,90.5,90.5,90.5,4
20100401|2009-07-14 12:30,14,90.5,90.5,90.4,90.4,13
20100401|2009-07-14 13:00,14,90.625,90.625,90.525,90.525,9
20100401|2009-07-15 07:30,15,90.35,90.35,90.3,90.3,8
20100401|2009-07-15 08:30,15,90.45,90.75,90.45,90.75,14
20100401|2009-07-15 09:00,15,90.575,90.7,90.575,90.7,10
20100401|2009-07-15 09:30,15,90.8,90.8,90.75,90.775,25
20100401|2009-07-15 10:00,15,90.7,90.75,90.425,90.425,20
20100401|2009-07-15 10:30,15,90.35,90.35,90.3,90.3,6
20100401|2009-07-15 11:00,15,90.3,90.3,90.1,90.1,3
20100401|2009-07-15 11:30,15,90.2,90.45,90.2,90.45,7
20100401|2009-07-15 12:00,15,90.225,90.275,90.225,90.275,3
20100401|2009-07-15 12:30,15,90.275,90.275,90.1,90.1,2
20100401|2009-07-15 13:00,15,90.15,90.15,90.1,90.1,3
20100401|2009-07-15 14:00,15,90.175,90.175,90.15,90.15,10
20100401|2009-07-15 15:00,15,90.05,90.05,90.05,90.05,8
20100401|2009-07-15 19:30,16,90.2,90.2,90.2,90.2,2
20100401|2009-07-15 20:00,16,90.2,90.2,90.2,90.2,1
20100401|2009-07-16 06:00,16,90.325,90.325,90.325,90.325,2
20100401|2009-07-16 06:30,16,90.325,90.325,90.325,90.325,1
20100401|2009-07-16 09:00,16,90.35,90.9,90.35,90.9,39
20100401|2009-07-16 09:30,16,90.75,90.9,90.75,90.9,12
20100401|2009-07-16 10:00,16,90.85,90.85,90.65,90.65,33
20100401|2009-07-16 11:00,16,90.525,90.525,90.5,90.5,5
20100401|2009-07-16 11:30,16,90.5,90.5,90.25,90.3,19
20100401|2009-07-16 12:00,16,90.3,90.3,90.3,90.3,3
20100401|2009-07-16 12:30,16,90.25,90.675,90.175,90.5,18
20100401|2009-07-16 13:00,16,90.5,90.5,90.325,90.325,3
20100401|2009-07-16 14:00,16,90.25,90.25,90.25,90.25,7
20100401|2009-07-16 14:30,16,90.275,90.275,90.225,90.225,9
20100401|2009-07-16 15:00,16,90.2,90.2,90.2,90.2,6
20100401|2009-07-16 15:30,16,90.2,90.2,90.2,90.2,1
20100401|2009-07-17 08:00,17,90.2,90.2,90.2,90.2,14
20100401|2009-07-17 08:30,17,90.25,90.25,90.225,90.225,2
20100401|2009-07-17 09:00,17,90.3,90.375,90.15,90.15,89
20100401|2009-07-17 09:30,17,90.25,90.35,90.15,90.325,19
20100401|2009-07-17 10:00,17,90.275,90.3,90.275,90.3,9
20100401|2009-07-17 10:30,17,90.4,90.5,90.4,90.5,4
20100401|2009-07-17 11:00,17,90.575,90.575,90.55,90.55,7
20100401|2009-07-17 11:30,17,90.6,90.65,90.525,90.525,16
20100401|2009-07-17 12:00,17,90.625,90.9,90.625,90.9,21
20100401|2009-07-17 12:30,17,90.725,91,90.625,91,33
20100401|2009-07-17 13:00,17,91.025,91.05,90.8,90.8,10
20100401|2009-07-20 09:00,20,90.8,90.8,90.8,90.8,1
20100401|2009-07-20 09:30,20,91,91,90.75,90.75,11
20100401|2009-07-20 10:00,20,90.75,90.75,90.6,90.6,11
20100401|2009-07-20 10:30,20,90.6,90.6,90.6,90.6,7
20100401|2009-07-20 11:00,20,90.5,90.6,90.5,90.5,117
20100401|2009-07-20 11:30,20,90.625,90.75,90.625,90.75,20
20100401|2009-07-20 12:00,20,91.025,91.025,90.8,91,38
20100401|2009-07-20 12:30,20,90.95,91,90.9,91,10
20100401|2009-07-20 13:00,20,90.875,90.875,90.875,90.875,1
20100401|2009-07-21 06:30,21,90.85,90.85,90.85,90.85,1
20100401|2009-07-21 09:00,21,90.675,90.675,90.45,90.5,40
20100401|2009-07-21 09:30,21,90.6,90.8,90.6,90.8,17
20100401|2009-07-21 10:00,21,90.8,90.8,90.8,90.8,2
20100401|2009-07-21 10:30,21,90.55,90.55,90.25,90.25,25
20100401|2009-07-21 11:00,21,90.25,90.3,90.2,90.3,6
20100401|2009-07-21 11:30,21,90.2,90.2,90.1,90.1,5
20100401|2009-07-21 12:00,21,90.1,90.2,90.1,90.2,20
20100401|2009-07-21 12:30,21,90.4,90.55,90.375,90.525,34
20100401|2009-07-21 13:00,21,90.55,90.55,90.15,90.15,12
20100401|2009-07-21 13:30,21,90.15,90.15,90.1,90.1,13
20100401|2009-07-21 15:00,21,90.125,90.125,90.025,90.025,6
20100401|2009-07-21 15:30,21,90,90,90,90,3
20100401|2009-07-22 07:30,22,90,90,90,90,6
20100401|2009-07-22 08:30,22,90.05,90.25,90,90.2,10
20100401|2009-07-22 09:00,22,90.3,90.3,90.15,90.225,25
20100401|2009-07-22 09:30,22,90.225,90.225,90.025,90.025,50
20100401|2009-07-22 10:00,22,90.05,90.05,89.925,89.925,2
20100401|2009-07-22 10:30,22,90,90,89.75,89.875,9
20100401|2009-07-22 11:00,22,89.95,89.95,89.85,89.85,2
20100401|2009-07-22 11:30,22,89.775,89.925,89.65,89.8,22
20100401|2009-07-22 12:00,22,89.85,89.85,89.85,89.85,6
20100401|2009-07-22 12:30,22,89.95,90.1,89.95,90.1,7
20100401|2009-07-22 13:00,22,89.95,89.95,89.95,89.95,4
20100401|2009-07-22 13:30,22,89.9,89.95,89.9,89.95,5
20100401|2009-07-22 14:30,22,89.85,89.85,89.85,89.85,2
20100401|2009-07-22 15:00,22,89.85,89.85,89.85,89.85,2
20100401|2009-07-22 18:30,23,90.2,90.2,90.2,90.2,2
20100401|2009-07-22 19:00,23,90.1,90.1,90,90,2
20100401|2009-07-22 19:30,23,89.9,89.9,89.9,89.9,1
20100401|2009-07-22 20:00,23,90,90,90,90,6
20100401|2009-07-22 21:00,23,90.1,90.1,90.1,90.1,1
20100401|2009-07-23 05:30,23,90.2,90.2,90.2,90.2,3
20100401|2009-07-23 07:00,23,90.2,90.2,90.2,90.2,1
20100401|2009-07-23 08:00,23,89.95,89.95,89.85,89.85,4
20100401|2009-07-23 08:30,23,90.075,90.075,90,90,7
20100401|2009-07-23 09:00,23,90,90.15,90,90.1,28
20100401|2009-07-23 09:30,23,90.15,90.15,89.8,90,26
20100401|2009-07-23 10:00,23,90.15,90.15,90.1,90.1,2
20100401|2009-07-23 10:30,23,90.1,90.3,90.1,90.3,11
20100401|2009-07-23 11:00,23,90.4,90.4,90.4,90.4,1
20100401|2009-07-23 11:30,23,90.4,90.4,90.375,90.375,8
20100401|2009-07-23 12:00,23,90.325,90.45,90.3,90.45,8
20100401|2009-07-23 12:30,23,90.3,90.475,90.3,90.475,19
20100401|2009-07-23 13:00,23,90.4,90.4,90.4,90.4,3
20100401|2009-07-23 14:30,23,90.35,90.4,90.35,90.4,4
20100401|2009-07-24 08:00,24,90.05,90.05,90.05,90.05,2
20100401|2009-07-24 08:30,24,90.075,90.075,90,90,10
20100401|2009-07-24 09:00,24,90,90.35,90,90.35,34
20100401|2009-07-24 09:30,24,90.45,90.45,90.25,90.325,27
20100401|2009-07-24 10:00,24,90.325,90.325,90.15,90.15,33
20100401|2009-07-24 10:30,24,90.15,90.2,90.15,90.175,46
20100401|2009-07-24 11:00,24,90.175,90.25,90.175,90.2,16
20100401|2009-07-24 11:30,24,90.2,90.225,90.15,90.15,16
20100401|2009-07-24 12:30,24,90.3,90.3,90.125,90.125,7
20100401|2009-07-24 13:00,24,90.175,90.175,90.1,90.1,30
20100401|2009-07-24 13:30,24,90.125,90.125,90.125,90.125,1
20100401|2009-07-27 09:00,27,90.075,90.1,90,90.1,48
20100401|2009-07-27 09:30,27,90.075,90.15,90.075,90.125,15
20100401|2009-07-27 10:00,27,90.25,90.25,90.125,90.125,4
20100401|2009-07-27 10:30,27,90.125,90.125,90.075,90.1,4
20100401|2009-07-27 11:30,27,90.05,90.05,90,90,10
20100401|2009-07-27 12:00,27,90,90,90,90,6
20100401|2009-07-27 12:30,27,90.05,90.25,90,90.25,29
20100401|2009-07-27 13:00,27,90.35,90.425,90.35,90.35,8
20100401|2009-07-27 13:30,27,90.4,90.4,90.4,90.4,2
20100401|2009-07-27 15:30,27,90.5,90.5,90.5,90.5,10
20100401|2009-07-27 21:00,28,90.375,90.375,90.375,90.375,1
20100401|2009-07-28 03:00,28,90.5,90.5,90.5,90.5,1
20100401|2009-07-28 07:00,28,90.625,90.625,90.625,90.625,4
20100401|2009-07-28 08:00,28,90.675,90.675,90.55,90.55,9
20100401|2009-07-28 08:30,28,90.55,90.55,90.55,90.55,1
20100401|2009-07-28 09:00,28,90.575,90.575,90.4,90.475,136
20100401|2009-07-28 09:30,28,90.5,90.55,90.4,90.55,72
20100401|2009-07-28 10:00,28,90.575,90.575,90.55,90.55,8
20100401|2009-07-28 10:30,28,90.575,91.175,90.575,91.125,60
20100401|2009-07-28 11:00,28,91.1,91.2,91.1,91.2,4
20100401|2009-07-28 11:30,28,91.175,91.175,91.05,91.05,9
20100401|2009-07-28 12:30,28,90.9,90.95,90.825,90.825,9
20100401|2009-07-28 13:00,28,90.8,90.975,90.8,90.9,8
20100401|2009-07-28 14:30,28,90.8,90.8,90.8,90.8,1
20100401|2009-07-28 15:30,28,90.75,90.75,90.6,90.6,2
20100401|2009-07-28 17:30,29,90.55,90.55,90.55,90.55,10
20100401|2009-07-29 07:00,29,90.6,90.6,90.6,90.6,2
20100401|2009-07-29 07:30,29,90.575,90.575,90.575,90.575,5
20100401|2009-07-29 08:30,29,90.575,90.6,90.525,90.525,8
20100401|2009-07-29 09:00,29,90.35,90.425,90.175,90.175,32
20100401|2009-07-29 09:30,29,90.05,90.075,90.05,90.075,33
20100401|2009-07-29 10:00,29,90.05,90.125,89.9,89.9,22
20100401|2009-07-29 10:30,29,90,90,90,90,7
20100401|2009-07-29 11:00,29,89.9,89.9,89.825,89.825,60
20100401|2009-07-29 11:30,29,89.825,89.825,89.625,89.8,113
20100401|2009-07-29 12:00,29,89.8,89.925,89.8,89.875,30
20100401|2009-07-29 12:30,29,89.85,90,89.8,89.975,20
20100401|2009-07-29 13:00,29,90.025,90.05,90,90,4
20100401|2009-07-29 13:30,29,89.925,90,89.925,90,7
20100401|2009-07-29 14:30,29,90.075,90.075,90.075,90.075,1
20100401|2009-07-29 17:30,30,90,90,90,90,5
20100401|2009-07-30 06:00,30,90.15,90.15,90.15,90.15,2
20100401|2009-07-30 07:30,30,90.225,90.3,90.225,90.3,3
20100401|2009-07-30 08:00,30,90.225,90.225,90.225,90.225,1
20100401|2009-07-30 09:00,30,90.225,90.525,90.225,90.25,54
20100401|2009-07-30 09:30,30,90.25,90.65,90.25,90.625,14
20100401|2009-07-30 10:00,30,90.4,90.575,90.4,90.45,8
20100401|2009-07-30 10:30,30,90.375,90.375,90.2,90.25,14
20100401|2009-07-30 11:00,30,90.225,90.225,90.1,90.1,8
20100401|2009-07-30 11:30,30,90.325,90.35,90.325,90.35,2
20100401|2009-07-30 12:00,30,90.4,90.5,90.4,90.5,6
20100401|2009-07-30 12:30,30,90.575,90.575,90.45,90.45,35
20100401|2009-07-30 13:00,30,90.525,90.6,90.4,90.6,11
20100401|2009-07-31 07:00,31,90.775,90.775,90.775,90.775,1
20100401|2009-07-31 09:00,31,90.375,90.45,90.35,90.4,37
20100401|2009-07-31 09:30,31,90.25,90.375,90.225,90.375,8
20100401|2009-07-31 10:00,31,90.3,90.3,90.225,90.25,40
20100401|2009-07-31 10:30,31,90.225,90.3,90.225,90.225,7
20100401|2009-07-31 11:00,31,90.3,90.3,90.2,90.225,24
20100401|2009-07-31 11:30,31,90.125,90.15,90.075,90.1,39
20100401|2009-07-31 12:00,31,90.1,90.125,90.05,90.125,8
20100401|2009-07-31 12:30,31,90.225,90.575,90.225,90.575,59
20100401|2009-07-31 13:00,31,90.575,90.7,90.3,90.3,29
20100401|2009-08-03 09:00,3,90.55,91.275,90.55,91.1,37
20100401|2009-08-03 09:30,3,91.1,91.15,91.05,91.1,19
20100401|2009-08-03 10:00,3,91.2,91.225,91.1,91.1,55
20100401|2009-08-03 10:30,3,90.95,91.1,90.95,91,11
20100401|2009-08-03 11:00,3,90.95,90.95,90.95,90.95,1
20100401|2009-08-03 11:30,3,90.95,91.15,90.925,91.025,17
20100401|2009-08-03 12:00,3,91,91.05,91,91.05,11
20100401|2009-08-03 12:30,3,91.05,91.1,91,91.075,16
20100401|2009-08-03 13:00,3,91,91,91,91,1
20100401|2009-08-04 07:30,4,90.9,90.9,90.9,90.9,1
20100401|2009-08-04 08:00,4,90.9,90.9,90.9,90.9,1
20100401|2009-08-04 08:30,4,90.9,90.9,90.9,90.9,1
20100401|2009-08-04 09:00,4,90.9,91,90.8,91,16
20100401|2009-08-04 09:30,4,90.75,90.8,90.75,90.75,12
20100401|2009-08-04 10:00,4,90.9,90.95,90.9,90.95,4
20100401|2009-08-04 10:30,4,91.025,91.1,91.025,91.075,6
20100401|2009-08-04 11:00,4,91,91,90.975,90.975,3
20100401|2009-08-04 11:30,4,90.8,90.95,90.8,90.95,18
20100401|2009-08-04 12:00,4,90.95,90.95,90.85,90.9,11
20100401|2009-08-04 12:30,4,90.95,90.95,90.75,90.75,23
20100401|2009-08-04 13:00,4,90.675,90.675,90.675,90.675,2
20100401|2009-08-04 19:00,5,90.5,90.5,90.5,90.5,7
20100401|2009-08-05 06:30,5,90.5,90.5,90.5,90.5,1
20100401|2009-08-05 07:30,5,90.375,90.375,90.375,90.375,2
20100401|2009-08-05 08:30,5,90.2,90.2,90.2,90.2,1
20100401|2009-08-05 09:00,5,89.9,90.45,89.7,90,228
20100401|2009-08-05 09:30,5,90.075,90.625,90.075,90.625,66
20100401|2009-08-05 10:00,5,90.7,90.85,90.525,90.8,40
20100401|2009-08-05 10:30,5,90.9,91,90.7,90.775,34
20100401|2009-08-05 11:00,5,90.775,90.9,90.775,90.825,23
20100401|2009-08-05 11:30,5,90.95,91.15,90.85,91.15,38
20100401|2009-08-05 12:00,5,91,91.1,91,91,30
20100401|2009-08-05 12:30,5,91,91.075,91,91,21
20100401|2009-08-05 13:00,5,91.05,91.15,91,91.1,44
20100401|2009-08-05 13:30,5,91.125,91.125,91.125,91.125,5
20100401|2009-08-05 14:00,5,91,91,91,91,7
20100401|2009-08-05 15:30,5,90.95,90.95,90.9,90.9,7
20100401|2009-08-05 21:00,6,90.65,90.65,90.65,90.65,1
20100401|2009-08-05 21:30,6,90.575,90.575,90.575,90.575,1
20100401|2009-08-06 07:30,6,90.975,91,90.975,91,10
20100401|2009-08-06 08:30,6,90.9,90.9,90.85,90.85,6
20100401|2009-08-06 09:00,6,90.85,90.95,90.575,90.575,38
20100401|2009-08-06 09:30,6,90.725,90.925,90.65,90.925,12
20100401|2009-08-06 10:00,6,90.975,91.1,90.825,91.025,22
20100401|2009-08-06 10:30,6,91.075,91.3,91.075,91.1,63
20100401|2009-08-06 11:00,6,91.2,91.2,91,91,14
20100401|2009-08-06 11:30,6,90.975,91.075,90.875,90.875,64
20100401|2009-08-06 12:00,6,90.85,90.9,90.8,90.825,71
20100401|2009-08-06 12:30,6,90.75,90.95,90.75,90.775,34
20100401|2009-08-06 13:00,6,90.85,90.85,90.7,90.8,192
20100401|2009-08-06 13:30,6,90.825,90.825,90.8,90.8,4
20100401|2009-08-06 14:30,6,90.7,90.7,90.55,90.55,54
20100401|2009-08-06 15:00,6,90.5,90.5,90.5,90.5,1
20100401|2009-08-06 15:30,6,90.5,90.5,90.5,90.5,2
20100401|2009-08-06 17:00,7,90.5,90.5,90.5,90.5,2
20100401|2009-08-06 18:00,7,90.6,90.6,90.6,90.6,1
20100401|2009-08-07 06:30,7,90.3,90.3,90.3,90.3,1
20100401|2009-08-07 07:30,7,90.575,90.6,90.45,90.45,29
20100401|2009-08-07 08:00,7,90.525,90.55,90.35,90.5,70
20100401|2009-08-07 08:30,7,90.5,90.55,90.45,90.45,11
20100401|2009-08-07 09:00,7,90.5,90.675,90.1,90.675,432
20100401|2009-08-07 09:30,7,90.6,90.675,90.4,90.525,383
20100401|2009-08-07 10:00,7,90.55,90.65,90.5,90.625,19
20100401|2009-08-07 10:30,7,90.625,90.75,90.575,90.75,26
20100401|2009-08-07 11:00,7,90.75,91,90.7,90.9,49
20100401|2009-08-07 11:30,7,90.875,90.975,90.8,90.85,45
20100401|2009-08-07 12:00,7,90.8,90.8,90.65,90.725,36
20100401|2009-08-07 12:30,7,90.725,90.975,90.65,90.65,38
20100401|2009-08-07 13:00,7,90.775,90.775,90.65,90.65,3
20100401|2009-08-10 09:00,10,90.5,90.5,90.3,90.425,90
20100401|2009-08-10 09:30,10,90.425,90.55,90.35,90.375,21
20100401|2009-08-10 10:00,10,90.5,90.5,90.425,90.425,12
20100401|2009-08-10 10:30,10,90.425,90.45,90.375,90.375,32
20100401|2009-08-10 11:00,10,90.5,90.5,90.5,90.5,3
20100401|2009-08-10 11:30,10,90.4,90.45,90.4,90.4,108
20100401|2009-08-10 12:00,10,90.425,90.45,90.3,90.3,300
20100401|2009-08-10 12:30,10,90.225,90.3,90.05,90.3,57
20100401|2009-08-10 13:00,10,90.3,90.3,90.1,90.1,9
20100401|2009-08-10 18:30,11,90.1,90.1,90.05,90.05,7
20100401|2009-08-10 21:00,11,90.175,90.175,90.175,90.175,1
20100401|2009-08-11 05:30,11,90,90,90,90,1
20100401|2009-08-11 06:00,11,90,90,90,90,14
20100401|2009-08-11 06:30,11,90,90,89.975,89.975,18
20100401|2009-08-11 07:00,11,89.9,89.9,89.9,89.9,5
20100401|2009-08-11 07:30,11,89.95,89.975,89.95,89.975,22
20100401|2009-08-11 08:00,11,89.925,90.05,89.925,89.925,25
20100401|2009-08-11 08:30,11,89.9,89.95,89.875,89.875,29
20100401|2009-08-11 09:00,11,89.875,90.2,89.7,90.2,129
20100401|2009-08-11 09:30,11,90.125,90.275,90.1,90.25,17
20100401|2009-08-11 10:00,11,90.2,90.35,90.2,90.35,32
20100401|2009-08-11 10:30,11,90.25,90.375,90.25,90.325,6
20100401|2009-08-11 11:00,11,90.375,90.4,90.25,90.35,26
20100401|2009-08-11 11:30,11,90.3,90.3,90.3,90.3,1
20100401|2009-08-11 12:00,11,90.3,90.3,90.1,90.1,35
20100401|2009-08-11 12:30,11,90.125,90.125,89.7,89.725,108
20100401|2009-08-11 13:00,11,89.7,89.7,89.6,89.7,27
20100401|2009-08-11 13:30,11,89.7,89.75,89.7,89.7,3
20100401|2009-08-11 15:00,11,89.65,89.65,89.6,89.6,14
20100401|2009-08-11 17:00,12,89.7,89.7,89.7,89.7,2
20100401|2009-08-12 07:00,12,89.75,89.8,89.75,89.75,11
20100401|2009-08-12 07:30,12,89.75,89.85,89.75,89.85,9
20100401|2009-08-12 08:30,12,89.7,89.8,89.7,89.8,30
20100401|2009-08-12 09:00,12,89.85,90.075,89.85,90,35
20100401|2009-08-12 09:30,12,90,90.425,89.95,90.425,68
20100401|2009-08-12 10:00,12,90.3,90.35,90.25,90.35,15
20100401|2009-08-12 10:30,12,90.25,90.25,90.2,90.2,23
20100401|2009-08-12 11:00,12,90.15,90.15,90.15,90.15,5
20100401|2009-08-12 11:30,12,90.15,90.175,90.1,90.175,17
20100401|2009-08-12 12:00,12,90.225,90.5,90.225,90.5,34
20100401|2009-08-12 12:30,12,90.5,90.55,90.4,90.5,24
20100401|2009-08-12 14:00,12,90.425,90.425,90.425,90.425,2
20100401|2009-08-12 14:30,12,90.45,90.45,90.45,90.45,1
20100401|2009-08-12 15:30,12,90.4,90.4,90.4,90.4,5
20100401|2009-08-12 19:30,13,90.4,90.4,90.4,90.4,3
20100401|2009-08-13 05:30,13,90.475,90.475,90.475,90.475,2
20100401|2009-08-13 07:00,13,90.5,90.5,90.4,90.4,7
20100401|2009-08-13 07:30,13,90.5,90.7,90.5,90.7,20
20100401|2009-08-13 08:00,13,90.55,90.55,90.55,90.55,6
20100401|2009-08-13 08:30,13,90.4,90.4,90.4,90.4,22
20100401|2009-08-13 09:00,13,90.4,90.475,90.325,90.475,59
20100401|2009-08-13 09:30,13,90.45,90.5,90.45,90.475,10
20100401|2009-08-13 10:00,13,90.35,90.35,90.225,90.25,29
20100401|2009-08-13 10:30,13,90.3,90.4,90.25,90.4,14
20100401|2009-08-13 11:00,13,90.25,90.25,90.2,90.225,25
20100401|2009-08-13 11:30,13,90.2,90.35,90.2,90.3,34
20100401|2009-08-13 12:00,13,90.35,90.35,90.225,90.225,7
20100401|2009-08-13 12:30,13,90.325,90.4,90.325,90.4,52
20100401|2009-08-13 13:00,13,90.4,90.4,90.3,90.3,35
20100401|2009-08-13 13:30,13,90.375,90.375,90.375,90.375,7
20100401|2009-08-13 14:00,13,90.3,90.3,90.3,90.3,2
20100401|2009-08-13 14:30,13,90.275,90.275,90.25,90.25,2
20100401|2009-08-14 00:30,14,90.15,90.15,90.15,90.15,3
20100401|2009-08-14 03:00,14,90.15,90.15,90.15,90.15,1
20100401|2009-08-14 05:30,14,90.15,90.15,90.15,90.15,6
20100401|2009-08-14 07:30,14,90.025,90.1,90,90.1,22
20100401|2009-08-14 08:30,14,90,90,89.925,89.925,35
20100401|2009-08-14 09:00,14,89.9,90.025,89.875,90.025,70
20100401|2009-08-14 09:30,14,89.925,90.025,89.9,90,42
20100401|2009-08-14 10:00,14,89.9,90.2,89.9,90.15,81
20100401|2009-08-14 10:30,14,90.15,90.2,90.1,90.2,44
20100401|2009-08-14 11:00,14,90.15,90.2,90.125,90.2,13
20100401|2009-08-14 11:30,14,90.275,90.575,90.275,90.55,80
20100401|2009-08-14 12:00,14,90.625,90.65,90.45,90.55,403
20100401|2009-08-14 12:30,14,90.525,90.6,90.275,90.525,67
20100401|2009-08-14 13:00,14,90.525,90.75,90.375,90.375,52
20100401|2009-08-14 13:30,14,90.375,90.375,90.375,90.375,3
20100401|2009-08-17 09:00,17,89.9,90.025,89.9,90,103
20100401|2009-08-17 09:30,17,89.95,90,89.9,89.9,184
20100401|2009-08-17 10:00,17,89.95,89.975,89.85,89.875,30
20100401|2009-08-17 10:30,17,89.95,90,89.85,89.95,54
20100401|2009-08-17 11:00,17,90,90,89.95,89.95,79
20100401|2009-08-17 11:30,17,90,90.075,90,90.075,44
20100401|2009-08-17 12:00,17,90.1,90.15,90.025,90.15,24
20100401|2009-08-17 12:30,17,90.075,90.1,90.05,90.1,41
20100401|2009-08-17 13:00,17,90.05,90.05,90.05,90.05,1
20100401|2009-08-17 13:30,17,89.95,89.95,89.95,89.95,2
20100401|2009-08-17 14:00,17,89.95,89.95,89.9,89.9,4
20100401|2009-08-17 14:30,17,89.875,89.875,89.875,89.875,2
20100401|2009-08-17 15:30,17,89.75,89.75,89.75,89.75,1
20100401|2009-08-17 17:00,18,89.9,89.9,89.9,89.9,3
20100401|2009-08-17 18:30,18,89.85,89.85,89.85,89.85,3
20100401|2009-08-17 19:00,18,89.9,89.9,89.9,89.9,3
20100401|2009-08-17 20:00,18,89.875,89.875,89.875,89.875,2
20100401|2009-08-17 21:00,18,89.875,89.875,89.875,89.875,1
20100401|2009-08-17 22:00,18,89.875,89.875,89.875,89.875,1
20100401|2009-08-18 02:30,18,89.875,89.975,89.875,89.975,5
20100401|2009-08-18 05:30,18,90,90,90,90,5
20100401|2009-08-18 07:00,18,89.9,89.9,89.9,89.9,2
20100401|2009-08-18 07:30,18,89.95,89.95,89.95,89.95,1
20100401|2009-08-18 08:00,18,89.75,89.75,89.75,89.75,5
20100401|2009-08-18 08:30,18,89.75,89.75,89.7,89.7,19
20100401|2009-08-18 09:00,18,89.7,90.5,89.7,90.35,247
20100401|2009-08-18 09:30,18,90.35,90.45,90.3,90.35,52
20100401|2009-08-18 10:00,18,90.3,90.5,90.225,90.25,22
20100401|2009-08-18 10:30,18,90.3,90.475,90.3,90.4,71
20100401|2009-08-18 11:00,18,90.425,90.525,90.325,90.325,86
20100401|2009-08-18 11:30,18,90.225,90.3,90.2,90.25,25
20100401|2009-08-18 12:00,18,90.25,90.35,90.25,90.35,17
20100401|2009-08-18 12:30,18,90.35,90.4,90.25,90.4,51
20100401|2009-08-18 13:00,18,90.35,90.45,90.25,90.25,25
20100401|2009-08-18 14:00,18,90.3,90.3,90.3,90.3,2
20100401|2009-08-18 14:30,18,90.25,90.25,90.25,90.25,14
20100401|2009-08-18 15:00,18,90.25,90.25,90.25,90.25,1
20100401|2009-08-18 15:30,18,90.25,90.25,90.2,90.2,15
20100401|2009-08-19 07:00,19,90.075,90.075,90.05,90.05,2
20100401|2009-08-19 07:30,19,90.025,90.025,90,90,2
20100401|2009-08-19 08:00,19,90,90.05,89.9,90,18
20100401|2009-08-19 08:30,19,90,90.15,90,90.15,32
20100401|2009-08-19 09:00,19,90.15,90.15,89.975,90.05,81
20100401|2009-08-19 09:30,19,90.1,90.3,90.025,90.125,150
20100401|2009-08-19 10:00,19,90.1,90.15,90.05,90.125,39
20100401|2009-08-19 10:30,19,90.15,90.4,90.15,90.4,44
20100401|2009-08-19 11:00,19,90.25,90.6,90.25,90.6,82
20100401|2009-08-19 11:30,19,90.45,90.6,90.45,90.5,13
20100401|2009-08-19 12:00,19,90.2,90.2,90,90,21
20100401|2009-08-19 12:30,19,90.1,90.2,90.1,90.1,28
20100401|2009-08-19 13:00,19,90.125,90.125,90.1,90.125,9
20100401|2009-08-19 13:30,19,90.125,90.125,90.125,90.125,1
20100401|2009-08-19 14:00,19,90,90.025,90,90,8
20100401|2009-08-19 15:30,19,90,90,90,90,4
20100401|2009-08-19 17:00,20,90,90.15,90,90.15,3
20100401|2009-08-19 21:00,20,90.1,90.1,90.1,90.1,1
20100401|2009-08-19 21:30,20,90.1,90.1,90.1,90.1,1
20100401|2009-08-19 23:30,20,90.1,90.1,90.1,90.1,1
20100401|2009-08-20 00:00,20,90.1,90.1,90.1,90.1,1
20100401|2009-08-20 07:30,20,90.1,90.1,90.1,90.1,23
20100401|2009-08-20 08:00,20,90.1,90.1,90.1,90.1,3
20100401|2009-08-20 08:30,20,90.05,90.15,90.025,90.1,53
20100401|2009-08-20 09:00,20,90.1,90.25,90.05,90.25,64
20100401|2009-08-20 09:30,20,90.325,90.475,90.3,90.4,23
20100401|2009-08-20 10:00,20,90.35,90.45,90.35,90.45,27
20100401|2009-08-20 10:30,20,90.4,90.4,90.4,90.4,11
20100401|2009-08-20 11:00,20,90.35,90.375,90.3,90.3,49
20100401|2009-08-20 11:30,20,90.25,90.3,90.25,90.3,6
20100401|2009-08-20 12:00,20,90.325,90.325,90.3,90.3,5
20100401|2009-08-20 12:30,20,90.3,90.3,90.15,90.2,66
20100401|2009-08-20 13:00,20,90.175,90.25,90.175,90.25,43
20100401|2009-08-20 14:00,20,90.25,90.25,90.25,90.25,5
20100401|2009-08-20 14:30,20,90.25,90.25,90.25,90.25,8
20100401|2009-08-20 15:00,20,90.25,90.25,90.25,90.25,6
20100401|2009-08-20 15:30,20,90.275,90.3,90.25,90.25,6
20100401|2009-08-20 17:00,21,90.175,90.175,90.1,90.1,7
20100401|2009-08-20 21:00,21,90.275,90.275,90.275,90.275,1
20100401|2009-08-20 23:30,21,90.1,90.1,90.1,90.1,1
20100401|2009-08-21 05:00,21,90.15,90.15,90.15,90.15,5
20100401|2009-08-21 06:30,21,90.2,90.2,90.2,90.2,6
20100401|2009-08-21 07:00,21,90.2,90.2,90.2,90.2,1
20100401|2009-08-21 07:30,21,90.2,90.25,90.2,90.25,10
20100401|2009-08-21 08:00,21,90.25,90.25,90.225,90.25,5
20100401|2009-08-21 08:30,21,90.25,90.3,90.25,90.3,11
20100401|2009-08-21 09:00,21,90.3,90.375,90.1,90.175,94
20100401|2009-08-21 09:30,21,90.25,90.3,90.175,90.175,43
20100401|2009-08-21 10:00,21,90.2,90.225,90.1,90.1,48
20100401|2009-08-21 10:30,21,90.1,90.125,90.05,90.1,22
20100401|2009-08-21 11:00,21,90.1,90.125,89.9,89.9,238
20100401|2009-08-21 11:30,21,90,90,89.975,89.975,16
20100401|2009-08-21 12:00,21,90,90.1,89.95,90.1,46
20100401|2009-08-21 12:30,21,90.1,90.1,89.95,89.95,111
20100401|2009-08-21 13:00,21,89.975,89.975,89.85,89.85,33
20100401|2009-08-21 13:30,21,89.85,89.9,89.8,89.9,30
20100401|2009-08-24 09:00,24,89.5,90.05,89.5,90.05,209
20100401|2009-08-24 09:30,24,90.1,90.125,89.85,89.85,142
20100401|2009-08-24 10:00,24,89.825,89.925,89.8,89.9,41
20100401|2009-08-24 10:30,24,89.875,90.025,89.825,90.025,45
20100401|2009-08-24 11:00,24,90,90,89.875,89.875,34
20100401|2009-08-24 11:30,24,89.975,90.1,89.975,90.1,17
20100401|2009-08-24 12:00,24,90,90,89.95,89.95,5
20100401|2009-08-24 12:30,24,89.95,90,89.925,90,19
20100401|2009-08-24 13:00,24,90.05,90.05,90,90.025,24
20100401|2009-08-24 13:30,24,90.075,90.075,90.075,90.075,3
20100401|2009-08-24 14:00,24,90.05,90.05,90.05,90.05,3
20100401|2009-08-24 14:30,24,90.05,90.05,90.05,90.05,3
20100401|2009-08-24 17:00,25,90,90,90,90,2
20100401|2009-08-24 18:00,25,89.95,89.95,89.95,89.95,8
20100401|2009-08-24 20:00,25,90,90,90,90,7
20100401|2009-08-25 05:30,25,90,90,90,90,1
20100401|2009-08-25 06:00,25,90.15,90.15,90.15,90.15,3
20100401|2009-08-25 06:30,25,90.15,90.15,90.15,90.15,3
20100401|2009-08-25 07:30,25,90.2,90.2,90.175,90.175,4
20100401|2009-08-25 08:30,25,90.225,90.25,90.2,90.2,20
20100401|2009-08-25 09:00,25,90.275,90.45,90.275,90.4,197
20100401|2009-08-25 09:30,25,90.35,90.45,90.275,90.4,81
20100401|2009-08-25 10:00,25,90.4,90.5,90.375,90.375,74
20100401|2009-08-25 10:30,25,90.5,90.8,90.5,90.6,482
20100401|2009-08-25 11:00,25,90.6,90.6,90.5,90.5,47
20100401|2009-08-25 11:30,25,90.5,90.5,90.475,90.5,10
20100401|2009-08-25 12:00,25,90.375,90.425,90.375,90.4,35
20100401|2009-08-25 12:30,25,90.4,90.45,90.3,90.375,31
20100401|2009-08-25 13:00,25,90.35,90.4,90.225,90.275,66
20100401|2009-08-25 13:30,25,90.2,90.25,90.2,90.25,11
20100401|2009-08-25 14:00,25,90.2,90.3,90.2,90.2,56
20100401|2009-08-25 14:30,25,90.175,90.175,90.175,90.175,7
20100401|2009-08-25 19:00,26,90.275,90.275,90.275,90.275,1
20100401|2009-08-26 07:00,26,90.3,90.3,90.3,90.3,1
20100401|2009-08-26 08:00,26,90.1,90.1,90.1,90.1,1
20100401|2009-08-26 08:30,26,90,90.1,90,90.1,10
20100401|2009-08-26 09:00,26,90.05,90.25,90.05,90.2,63
20100401|2009-08-26 09:30,26,90.25,90.25,90.025,90.025,74
20100401|2009-08-26 10:00,26,90.075,90.125,89.95,90.05,92
20100401|2009-08-26 10:30,26,90.025,90.1,89.9,90.1,36
20100401|2009-08-26 11:00,26,89.975,90.1,89.975,90.05,13
20100401|2009-08-26 11:30,26,90.05,90.15,90.05,90.1,27
20100401|2009-08-26 12:00,26,89.95,90.05,89.95,89.975,49
20100401|2009-08-26 12:30,26,90,90.05,89.8,89.85,63
20100401|2009-08-26 13:00,26,89.775,89.9,89.775,89.85,120
20100401|2009-08-26 13:30,26,89.8,89.85,89.8,89.85,4
20100401|2009-08-26 14:00,26,89.8,89.8,89.8,89.8,3
20100401|2009-08-26 14:30,26,89.825,89.825,89.825,89.825,1
20100401|2009-08-26 15:30,26,89.8,89.8,89.8,89.8,5
20100401|2009-08-26 18:30,27,89.75,89.75,89.75,89.75,3
20100401|2009-08-26 21:00,27,89.775,89.775,89.75,89.75,5
20100401|2009-08-26 21:30,27,89.75,89.75,89.75,89.75,3
20100401|2009-08-26 22:00,27,89.85,90,89.85,90,35
20100401|2009-08-26 22:30,27,90,90,90,90,5
20100401|2009-08-26 23:00,27,90,90,90,90,7
20100401|2009-08-27 01:00,27,89.975,89.975,89.975,89.975,1
20100401|2009-08-27 07:30,27,89.875,89.875,89.875,89.875,2
20100401|2009-08-27 08:30,27,89.8,89.925,89.8,89.9,31
20100401|2009-08-27 09:00,27,89.8,90.175,89.7,89.975,145
20100401|2009-08-27 09:30,27,89.925,90.1,89.875,90.1,44
20100401|2009-08-27 10:00,27,90,90.1,89.95,89.95,130
20100401|2009-08-27 10:30,27,89.925,89.925,89.825,89.9,41
20100401|2009-08-27 11:00,27,89.8,89.825,89.675,89.675,60
20100401|2009-08-27 11:30,27,89.675,89.7,89.65,89.65,45
20100401|2009-08-27 12:00,27,89.65,89.9,89.65,89.9,26
20100401|2009-08-27 12:30,27,89.825,90.075,89.825,90.075,64
20100401|2009-08-27 13:00,27,90,90,89.925,89.95,26
20100401|2009-08-27 13:30,27,89.975,90.05,89.975,90,11
20100401|2009-08-27 14:30,27,90.05,90.05,90.05,90.05,44
20100401|2009-08-27 15:00,27,90.05,90.05,90.05,90.05,48
20100401|2009-08-27 15:30,27,90.1,90.1,90.1,90.1,1
20100401|2009-08-27 20:00,28,90.075,90.075,90.075,90.075,1
20100401|2009-08-28 05:00,28,90.075,90.075,90.075,90.075,2
20100401|2009-08-28 06:00,28,90.1,90.1,90.1,90.1,1
20100401|2009-08-28 06:30,28,90.15,90.15,90.15,90.15,10
20100401|2009-08-28 07:00,28,90.2,90.2,90.2,90.2,8
20100401|2009-08-28 08:00,28,90.275,90.3,90.275,90.3,3
20100401|2009-08-28 08:30,28,90.15,90.3,90.05,90.05,30
20100401|2009-08-28 09:00,28,90.05,90.1,89.9,89.9,47
20100401|2009-08-28 09:30,28,89.85,89.9,89.725,89.85,45
20100401|2009-08-28 10:00,28,89.875,89.925,89.85,89.875,39
20100401|2009-08-28 10:30,28,89.875,89.95,89.875,89.875,108
20100401|2009-08-28 11:00,28,89.825,89.9,89.5,89.55,78
20100401|2009-08-28 11:30,28,89.5,89.65,89.5,89.525,152
20100401|2009-08-28 12:00,28,89.525,89.6,89.525,89.6,61
20100401|2009-08-28 12:30,28,89.575,89.725,89.5,89.7,169
20100401|2009-08-28 13:00,28,89.7,89.7,89.575,89.575,19
20100401|2009-08-31 09:00,31,89.45,89.45,89.25,89.3,188
20100401|2009-08-31 09:30,31,89.325,89.375,89.25,89.3,102
20100401|2009-08-31 10:00,31,89.3,89.375,89.25,89.3,136
20100401|2009-08-31 10:30,31,89.25,89.3,89.25,89.3,86
20100401|2009-08-31 11:00,31,89.3,89.35,89.25,89.3,40
20100401|2009-08-31 11:30,31,89.3,89.35,89.3,89.35,26
20100401|2009-08-31 12:00,31,89.35,89.4,89.3,89.4,47
20100401|2009-08-31 12:30,31,89.425,89.55,89.375,89.55,59
20100401|2009-08-31 13:00,31,89.55,89.625,89.525,89.625,63
20100401|2009-08-31 13:30,31,89.625,89.65,89.625,89.65,20
20100401|2009-08-31 14:30,31,89.65,89.65,89.65,89.65,9
20100401|2009-08-31 15:00,31,89.75,89.75,89.75,89.75,3
20100401|2009-09-01 07:30,1,89.75,89.75,89.7,89.7,2
20100401|2009-09-01 08:30,1,89.85,89.9,89.85,89.9,4
20100401|2009-09-01 09:00,1,89.8,89.825,89.65,89.7,205
20100401|2009-09-01 09:30,1,89.7,89.7,89.4,89.4,117
20100401|2009-09-01 10:00,1,89.45,89.475,89.25,89.275,114
20100401|2009-09-01 10:30,1,89.275,89.275,89.15,89.2,57
20100401|2009-09-01 11:00,1,89.2,89.2,89.15,89.15,6
20100401|2009-09-01 11:30,1,89.1,89.125,89.05,89.125,24
20100401|2009-09-01 12:00,1,89.05,89.05,88.975,89,130
20100401|2009-09-01 12:30,1,89,89.225,89,89.225,124
20100401|2009-09-01 13:00,1,89.225,89.225,89.175,89.175,58
20100401|2009-09-01 13:30,1,89.175,89.25,89.175,89.25,20
20100401|2009-09-01 14:30,1,89.175,89.3,89.175,89.3,15
20100401|2009-09-01 17:00,2,89.15,89.15,89.15,89.15,5
20100401|2009-09-01 20:00,2,89.05,89.05,89.05,89.05,3
20100401|2009-09-01 22:00,2,89.05,89.05,89.05,89.05,2
20100401|2009-09-02 06:30,2,89.1,89.1,89.075,89.075,2
20100401|2009-09-02 07:30,2,89.175,89.175,89.175,89.175,5
20100401|2009-09-02 08:00,2,89.15,89.175,89.1,89.175,9
20100401|2009-09-02 08:30,2,89.075,89.25,89.075,89.225,42
20100401|2009-09-02 09:00,2,89.25,89.275,88.75,88.825,185
20100401|2009-09-02 09:30,2,88.85,88.85,88.675,88.85,293
20100401|2009-09-02 10:00,2,88.85,88.875,88.75,88.8,104
20100401|2009-09-02 10:30,2,88.8,88.95,88.8,88.85,33
20100401|2009-09-02 11:00,2,88.8,89.05,88.775,88.975,52
20100401|2009-09-02 11:30,2,89.05,89.4,89.05,89.25,156
20100401|2009-09-02 12:00,2,89.25,89.375,89.2,89.2,72
20100401|2009-09-02 12:30,2,89.2,89.575,89.175,89.5,155
20100401|2009-09-02 13:00,2,89.5,89.7,89.5,89.7,183
20100401|2009-09-02 13:30,2,89.575,89.65,89.575,89.65,9
20100401|2009-09-02 14:30,2,89.55,89.55,89.55,89.55,1
20100401|2009-09-02 15:00,2,89.525,89.525,89.5,89.5,11
20100401|2009-09-02 18:00,3,89.35,89.35,89.35,89.35,2
20100401|2009-09-02 20:30,3,89.5,89.5,89.5,89.5,2
20100401|2009-09-02 21:30,3,89.725,89.725,89.725,89.725,5
20100401|2009-09-02 22:00,3,89.725,89.725,89.725,89.725,5
20100401|2009-09-03 05:30,3,89.65,89.65,89.65,89.65,3
20100401|2009-09-03 06:00,3,89.65,89.65,89.525,89.525,8
20100401|2009-09-03 06:30,3,89.65,89.7,89.65,89.7,9
20100401|2009-09-03 07:30,3,89.7,89.7,89.575,89.575,2
20100401|2009-09-03 08:00,3,89.6,89.7,89.6,89.625,9
20100401|2009-09-03 08:30,3,89.65,89.65,89.65,89.65,8
20100401|2009-09-03 09:00,3,89.6,89.625,89.45,89.45,99
20100401|2009-09-03 09:30,3,89.45,89.575,89.425,89.5,86
20100401|2009-09-03 10:00,3,89.4,89.475,89.275,89.475,19
20100401|2009-09-03 10:30,3,89.3,89.45,89.3,89.35,45
20100401|2009-09-03 11:00,3,89.4,89.525,89.4,89.525,25
20100401|2009-09-03 11:30,3,89.475,89.5,89.325,89.475,56
20100401|2009-09-03 12:00,3,89.375,89.475,89.35,89.375,40
20100401|2009-09-03 12:30,3,89.4,89.5,89.325,89.425,196
20100401|2009-09-03 13:00,3,89.45,89.5,89.375,89.425,40
20100401|2009-09-03 13:30,3,89.425,89.425,89.4,89.4,3
20100401|2009-09-03 14:30,3,89.4,89.4,89.3,89.3,4
20100401|2009-09-03 15:00,3,89.35,89.35,89.3,89.3,7
20100401|2009-09-03 15:30,3,89.3,89.3,89.3,89.3,5
20100401|2009-09-03 17:00,4,89.075,89.1,89.075,89.1,5
20100401|2009-09-03 19:30,4,89.2,89.2,89.2,89.2,2
20100401|2009-09-03 20:30,4,89.15,89.15,89.15,89.15,5
20100401|2009-09-04 06:00,4,89.275,89.3,89.275,89.3,15
20100401|2009-09-04 07:30,4,89.3,89.3,89.3,89.3,3
20100401|2009-09-04 08:00,4,89.275,89.3,89.275,89.3,16
20100401|2009-09-04 08:30,4,89.3,89.35,89.3,89.35,20
20100401|2009-09-04 09:00,4,89.3,89.5,89.3,89.35,83
20100401|2009-09-04 09:30,4,89.4,89.425,89.325,89.425,68
20100401|2009-09-04 10:00,4,89.425,89.425,89.3,89.325,96
20100401|2009-09-04 10:30,4,89.35,89.35,89.225,89.25,52
20100401|2009-09-04 11:00,4,89.25,89.4,89.25,89.275,52
20100401|2009-09-04 11:30,4,89.325,89.325,89.225,89.225,29
20100401|2009-09-04 12:00,4,89.2,89.35,89.2,89.275,66
20100401|2009-09-04 12:30,4,89.375,89.45,89.3,89.4,79
20100401|2009-09-04 13:00,4,89.45,89.5,89.375,89.45,109
20100401|2009-09-04 13:30,4,89.35,89.425,89.35,89.425,14
20100401|2009-09-07 18:00,8,89.3,89.3,89.3,89.3,10
20100401|2009-09-07 19:30,8,89.45,89.45,89.45,89.45,6
20100401|2009-09-07 21:30,8,89.275,89.275,89.25,89.25,6
20100401|2009-09-07 22:00,8,89.25,89.25,89.225,89.225,3
20100401|2009-09-08 05:30,8,89.4,89.4,89.4,89.4,2
20100401|2009-09-08 06:00,8,89.4,89.4,89.4,89.4,2
20100401|2009-09-08 06:30,8,89.4,89.4,89.4,89.4,1
20100401|2009-09-08 07:00,8,89.4,89.4,89.4,89.4,1
20100401|2009-09-08 07:30,8,89.3,89.4,89.3,89.4,3
20100401|2009-09-08 08:00,8,89.3,89.4,89.3,89.4,9
20100401|2009-09-08 08:30,8,89.4,89.45,89.25,89.45,26
20100401|2009-09-08 09:00,8,89.35,89.5,89.35,89.4,63
20100401|2009-09-08 09:30,8,89.425,89.5,89.35,89.4,72
20100401|2009-09-08 10:00,8,89.425,89.5,89.4,89.4,32
20100401|2009-09-08 10:30,8,89.5,89.5,89.45,89.475,16
20100401|2009-09-08 11:00,8,89.475,89.55,89.425,89.55,53
20100401|2009-09-08 11:30,8,89.575,89.6,89.4,89.4,57
20100401|2009-09-08 12:00,8,89.45,89.45,89.35,89.35,26
20100401|2009-09-08 12:30,8,89.4,89.7,89.3,89.7,140
20100401|2009-09-08 13:00,8,89.7,89.825,89.65,89.725,62
20100401|2009-09-08 13:30,8,89.725,89.775,89.725,89.75,7
20100401|2009-09-08 14:00,8,89.7,89.75,89.65,89.7,11
20100401|2009-09-08 14:30,8,89.7,89.7,89.7,89.7,1
20100401|2009-09-08 15:30,8,89.7,89.8,89.7,89.75,6
20100401|2009-09-08 17:00,9,89.75,89.75,89.75,89.75,5
20100401|2009-09-08 17:30,9,89.75,89.75,89.75,89.75,2
20100401|2009-09-08 18:00,9,89.75,89.75,89.75,89.75,5
20100401|2009-09-08 19:00,9,89.8,89.8,89.8,89.8,2
20100401|2009-09-08 20:30,9,89.8,89.8,89.8,89.8,1
20100401|2009-09-09 07:00,9,89.775,89.8,89.775,89.8,6
20100401|2009-09-09 07:30,9,89.8,89.85,89.775,89.85,13
20100401|2009-09-09 08:00,9,89.85,89.95,89.85,89.95,47
20100401|2009-09-09 08:30,9,89.9,89.9,89.85,89.9,24
20100401|2009-09-09 09:00,9,89.85,89.975,89.8,89.875,107
20100401|2009-09-09 09:30,9,89.8,89.975,89.725,89.925,39
20100401|2009-09-09 10:00,9,89.925,90,89.875,89.975,111
20100401|2009-09-09 10:30,9,90,90,89.925,89.95,219
20100401|2009-09-09 11:00,9,89.95,90,89.925,89.95,160
20100401|2009-09-09 11:30,9,89.925,90,89.925,90,39
20100401|2009-09-09 12:00,9,89.975,90.1,89.95,90.075,112
20100401|2009-09-09 12:30,9,90,90.25,90,90.15,263
20100401|2009-09-09 13:00,9,90.2,90.275,90.15,90.15,67
20100401|2009-09-09 13:30,9,90.05,90.05,90.05,90.05,5
20100401|2009-09-09 14:00,9,90.1,90.1,90.05,90.05,22
20100401|2009-09-09 15:00,9,90.025,90.025,90,90,3
20100401|2009-09-09 15:30,9,90.025,90.025,90,90,16
20100401|2009-09-09 17:00,10,90.25,90.25,90.25,90.25,1
20100401|2009-09-09 22:00,10,90.1,90.1,90.1,90.1,1
20100401|2009-09-10 08:00,10,90.075,90.075,90.05,90.05,5
20100401|2009-09-10 08:30,10,90,90,90,90,20
20100401|2009-09-10 09:00,10,89.9,90.05,89.825,89.825,66
20100401|2009-09-10 09:30,10,89.85,90.3,89.85,90.3,164
20100401|2009-09-10 10:00,10,90.275,90.4,90.2,90.225,101
20100401|2009-09-10 10:30,10,90.2,90.275,89.85,89.85,59
20100401|2009-09-10 11:00,10,89.9,89.975,89.85,89.85,102
20100401|2009-09-10 11:30,10,89.925,89.925,89.775,89.775,122
20100401|2009-09-10 12:00,10,89.8,89.975,89.8,89.875,277
20100401|2009-09-10 12:30,10,89.875,90.05,89.825,89.95,322
20100401|2009-09-10 13:00,10,89.9,89.925,89.8,89.825,49
20100401|2009-09-10 13:30,10,89.85,89.85,89.85,89.85,1
20100401|2009-09-10 14:00,10,89.8,89.875,89.8,89.875,7
20100401|2009-09-10 14:30,10,89.7,89.7,89.7,89.7,6
20100401|2009-09-10 15:00,10,89.75,89.75,89.75,89.75,2
20100401|2009-09-10 15:30,10,89.7,89.7,89.625,89.7,10
20100401|2009-09-10 17:00,11,89.7,89.7,89.7,89.7,5
20100401|2009-09-10 17:30,11,89.7,89.7,89.7,89.7,11
20100401|2009-09-10 18:00,11,89.7,89.7,89.7,89.7,9
20100401|2009-09-10 20:30,11,89.7,89.7,89.7,89.7,2
20100401|2009-09-10 22:00,11,89.8,89.8,89.8,89.8,5
20100401|2009-09-10 23:30,11,89.8,89.8,89.8,89.8,20
20100401|2009-09-11 06:30,11,89.875,89.875,89.875,89.875,1
20100401|2009-09-11 07:00,11,89.875,89.9,89.875,89.9,19
20100401|2009-09-11 07:30,11,89.9,89.9,89.9,89.9,7
20100401|2009-09-11 08:00,11,89.9,90,89.9,90,45
20100401|2009-09-11 09:00,11,90,90.05,89.675,89.675,151
20100401|2009-09-11 09:30,11,89.625,89.825,89.6,89.7,67
20100401|2009-09-11 10:00,11,89.675,89.75,89.65,89.725,44
20100401|2009-09-11 10:30,11,89.75,89.775,89.7,89.725,34
20100401|2009-09-11 11:00,11,89.7,89.7,89.6,89.65,86
20100401|2009-09-11 11:30,11,89.7,89.7,89.625,89.675,95
20100401|2009-09-11 12:00,11,89.65,89.7,89.65,89.675,123
20100401|2009-09-11 12:30,11,89.65,89.725,89.575,89.725,58
20100401|2009-09-11 13:00,11,89.7,89.75,89.625,89.65,119
20100401|2009-09-11 13:30,11,89.675,89.675,89.6,89.6,12
20100401|2009-09-14 09:00,14,89.55,89.55,89.3,89.3,51
20100401|2009-09-14 09:30,14,89.375,89.6,89.175,89.525,145
20100401|2009-09-14 10:00,14,89.5,89.625,89.3,89.35,92
20100401|2009-09-14 10:30,14,89.35,89.35,89.35,89.35,35
20100401|2009-09-14 11:00,14,89.35,89.35,89.35,89.35,4
20100401|2009-09-14 11:30,14,89.25,89.325,89.25,89.25,18
20100401|2009-09-14 12:00,14,89.25,89.3,89.25,89.3,71
20100401|2009-09-14 12:30,14,89.275,89.4,89.25,89.35,57
20100401|2009-09-14 13:00,14,89.25,89.25,89,89.05,11
20100401|2009-09-14 13:30,14,89.075,89.075,89.075,89.075,1
20100401|2009-09-14 14:30,14,89.1,89.1,89,89,4
20100401|2009-09-14 15:00,14,89,89,89,89,10
20100401|2009-09-14 15:30,14,88.95,88.95,88.95,88.95,2
20100401|2009-09-14 17:00,15,89.075,89.075,89.075,89.075,2
20100401|2009-09-14 18:30,15,89,89,89,89,1
20100401|2009-09-14 21:30,15,89,89,89,89,8
20100401|2009-09-15 02:30,15,89.05,89.05,89.05,89.05,1
20100401|2009-09-15 03:00,15,89.05,89.05,89.05,89.05,2
20100401|2009-09-15 03:30,15,89.05,89.05,89.05,89.05,2
20100401|2009-09-15 05:30,15,89.075,89.075,89.075,89.075,1
20100401|2009-09-15 06:00,15,89.15,89.15,89.15,89.15,8
20100401|2009-09-15 06:30,15,89.125,89.125,89.125,89.125,1
20100401|2009-09-15 07:00,15,89.2,89.25,89.2,89.25,10
20100401|2009-09-15 07:30,15,89.25,89.25,89.25,89.25,3
20100401|2009-09-15 08:00,15,89.25,89.3,89.25,89.3,20
20100401|2009-09-15 08:30,15,89.3,89.325,89.25,89.275,68
20100401|2009-09-15 09:00,15,89.2,89.3,89.075,89.1,290
20100401|2009-09-15 09:30,15,89.1,89.2,89.075,89.15,122
20100401|2009-09-15 10:00,15,89.15,89.175,89,89.05,195
20100401|2009-09-15 10:30,15,89.125,89.2,89.1,89.15,41
20100401|2009-09-15 11:00,15,89.1,89.475,89.075,89.4,103
20100401|2009-09-15 11:30,15,89.325,89.6,89.25,89.5,223
20100401|2009-09-15 12:00,15,89.525,89.85,89.45,89.8,175
20100401|2009-09-15 12:30,15,89.8,89.825,89.675,89.8,136
20100401|2009-09-15 13:00,15,89.8,89.8,89.75,89.75,65
20100401|2009-09-15 13:30,15,89.775,89.8,89.775,89.8,4
20100401|2009-09-15 14:00,15,89.8,89.8,89.8,89.8,5
20100401|2009-09-15 14:30,15,89.75,89.75,89.75,89.75,3
20100401|2009-09-15 15:00,15,89.75,89.75,89.75,89.75,6
20100401|2009-09-15 15:30,15,89.75,89.75,89.725,89.725,11
20100401|2009-09-15 17:00,16,89.75,89.75,89.75,89.75,1
20100401|2009-09-15 18:00,16,89.8,89.8,89.75,89.75,3
20100401|2009-09-15 18:30,16,89.825,89.95,89.825,89.95,21
20100401|2009-09-15 22:00,16,89.875,89.9,89.875,89.9,2
20100401|2009-09-16 04:30,16,89.9,89.925,89.9,89.925,5
20100401|2009-09-16 05:00,16,89.825,89.825,89.8,89.8,6
20100401|2009-09-16 05:30,16,89.775,89.775,89.775,89.775,1
20100401|2009-09-16 06:00,16,89.775,89.775,89.775,89.775,1
20100401|2009-09-16 06:30,16,89.775,89.775,89.775,89.775,1
20100401|2009-09-16 07:00,16,89.825,89.825,89.8,89.8,8
20100401|2009-09-16 07:30,16,89.825,89.825,89.825,89.825,10
20100401|2009-09-16 08:00,16,89.8,89.875,89.8,89.875,2
20100401|2009-09-16 08:30,16,89.85,89.85,89.75,89.75,40
20100401|2009-09-16 09:00,16,89.775,89.875,89.675,89.75,44
20100401|2009-09-16 09:30,16,89.75,89.85,89.675,89.8,68
20100401|2009-09-16 10:00,16,89.75,89.85,89.625,89.85,34
20100401|2009-09-16 10:30,16,89.875,89.875,89.625,89.625,38
20100401|2009-09-16 11:00,16,89.625,89.95,89.6,89.725,78
20100401|2009-09-16 11:30,16,89.675,89.675,89.25,89.625,96
20100401|2009-09-16 12:00,16,89.6,89.75,89.5,89.55,99
20100401|2009-09-16 12:30,16,89.625,89.8,89.625,89.625,180
20100401|2009-09-16 13:00,16,89.625,89.625,89.525,89.575,105
20100401|2009-09-16 13:30,16,89.6,89.6,89.6,89.6,1
20100401|2009-09-16 14:00,16,89.6,89.65,89.6,89.65,5
20100401|2009-09-16 14:30,16,89.5,89.5,89.5,89.5,10
20100401|2009-09-16 15:00,16,89.5,89.5,89.5,89.5,10
20100401|2009-09-16 15:30,16,89.5,89.5,89.5,89.5,3
20100401|2009-09-17 08:00,17,89.45,89.45,89.375,89.375,4
20100401|2009-09-17 08:30,17,89.4,89.45,89.35,89.35,10
20100401|2009-09-17 09:00,17,89.35,89.5,89.025,89.35,93
20100401|2009-09-17 09:30,17,89.325,89.5,89.3,89.425,171
20100401|2009-09-17 10:00,17,89.45,89.5,89.325,89.325,99
20100401|2009-09-17 10:30,17,89.325,89.35,88.9,88.9,94
20100401|2009-09-17 11:00,17,88.975,89,88.725,88.825,95
20100401|2009-09-17 11:30,17,88.9,89,88.675,88.75,85
20100401|2009-09-17 12:00,17,88.775,88.85,88.7,88.725,23
20100401|2009-09-17 12:30,17,88.675,88.75,88.55,88.575,98
20100401|2009-09-17 13:00,17,88.6,88.65,88.575,88.575,27
20100401|2009-09-17 13:30,17,88.65,88.65,88.65,88.65,5
20100401|2009-09-17 14:30,17,88.65,88.65,88.6,88.6,9
20100401|2009-09-17 15:00,17,88.6,88.6,88.5,88.5,10
20100401|2009-09-17 15:30,17,88.55,88.55,88.5,88.5,15
20100401|2009-09-17 17:00,18,88.5,88.5,88.5,88.5,5
20100401|2009-09-17 20:00,18,88.4,88.4,88.4,88.4,4
20100401|2009-09-18 02:30,18,88.425,88.425,88.425,88.425,3
20100401|2009-09-18 06:00,18,88.25,88.25,88.25,88.25,5
20100401|2009-09-18 06:30,18,88.25,88.25,88.15,88.15,56
20100401|2009-09-18 07:00,18,88.25,88.25,88.15,88.15,48
20100401|2009-09-18 07:30,18,88.2,88.2,88.15,88.2,39
20100401|2009-09-18 08:00,18,88.3,88.35,88.3,88.35,3
20100401|2009-09-18 08:30,18,88.2,88.25,88.125,88.125,47
20100401|2009-09-18 09:00,18,88.15,88.25,88,88.075,242
20100401|2009-09-18 09:30,18,88.175,88.2,88,88,117
20100401|2009-09-18 10:00,18,88.05,88.05,87.925,88.025,98
20100401|2009-09-18 10:30,18,88,88.125,87.975,88.125,45
20100401|2009-09-18 11:00,18,88.125,88.15,88,88.05,52
20100401|2009-09-18 11:30,18,88,88.3,87.975,88.3,85
20100401|2009-09-18 12:00,18,88.3,88.425,88.225,88.225,62
20100401|2009-09-18 12:30,18,88.2,88.3,88.025,88.1,96
20100401|2009-09-18 13:00,18,88,88.15,88,88.1,94
20100401|2009-09-18 13:30,18,88.05,88.1,88.025,88.025,19
20100401|2009-09-21 09:00,21,88,88.125,87.8,88.125,215
20100401|2009-09-21 09:30,21,88.125,88.125,87.7,87.825,258
20100401|2009-09-21 10:00,21,87.875,88,87.75,87.75,127
20100401|2009-09-21 10:30,21,87.775,87.85,87.75,87.775,47
20100401|2009-09-21 11:00,21,87.8,87.9,87.7,87.775,84
20100401|2009-09-21 11:30,21,87.775,87.775,87.6,87.65,30
20100401|2009-09-21 12:00,21,87.675,87.85,87.65,87.8,110
20100401|2009-09-21 12:30,21,87.775,87.975,87.725,87.875,170
20100401|2009-09-21 13:00,21,87.875,87.9,87.85,87.85,37
20100401|2009-09-21 13:30,21,87.9,87.9,87.85,87.85,4
20100401|2009-09-21 14:00,21,87.9,87.9,87.9,87.9,1
20100401|2009-09-21 14:30,21,87.95,87.95,87.95,87.95,1
20100401|2009-09-21 15:30,21,87.85,87.85,87.85,87.85,6
20100401|2009-09-21 17:00,22,87.9,88,87.85,88,41
20100401|2009-09-21 17:30,22,88,88,88,88,4
20100401|2009-09-21 19:00,22,87.85,87.85,87.825,87.825,3
20100401|2009-09-21 20:00,22,87.85,87.85,87.85,87.85,2
20100401|2009-09-22 04:00,22,87.9,87.9,87.825,87.825,6
20100401|2009-09-22 04:30,22,87.825,87.825,87.825,87.825,5
20100401|2009-09-22 05:00,22,87.825,87.825,87.825,87.825,5
20100401|2009-09-22 06:30,22,87.9,87.9,87.9,87.9,2
20100401|2009-09-22 07:00,22,87.95,87.95,87.95,87.95,2
20100401|2009-09-22 08:00,22,87.95,87.975,87.95,87.975,7
20100401|2009-09-22 08:30,22,88,88,87.975,88,66
20100401|2009-09-22 09:00,22,88,88.05,87.95,88.025,48
20100401|2009-09-22 09:30,22,88,88.025,87.85,87.85,105
20100401|2009-09-22 10:00,22,87.9,87.9,87.8,87.9,106
20100401|2009-09-22 10:30,22,87.9,87.9,87.75,87.8,68
20100401|2009-09-22 11:00,22,87.8,87.8,87.75,87.8,47
20100401|2009-09-22 11:30,22,87.75,87.85,87.725,87.825,48
20100401|2009-09-22 12:00,22,87.85,88,87.725,87.85,240
20100401|2009-09-22 12:30,22,87.85,87.925,87.775,87.8,130
20100401|2009-09-22 13:00,22,87.875,87.9,87.825,87.85,98
20100401|2009-09-22 13:30,22,87.8,87.85,87.8,87.85,14
20100401|2009-09-22 14:00,22,87.85,87.85,87.8,87.8,6
20100401|2009-09-22 14:30,22,87.8,88,87.8,88,40
20100401|2009-09-22 15:00,22,88,88,88,88,4
20100401|2009-09-22 15:30,22,88,88.05,87.925,88.05,9
20100401|2009-09-22 17:00,23,87.9,87.9,87.9,87.9,28
20100401|2009-09-23 05:00,23,87.9,87.9,87.9,87.9,20
20100401|2009-09-23 06:00,23,87.9,87.9,87.9,87.9,2
20100401|2009-09-23 07:00,23,87.9,87.9,87.9,87.9,2
20100401|2009-09-23 07:30,23,88.05,88.05,87.9,87.9,6
20100401|2009-09-23 08:00,23,87.9,87.9,87.825,87.825,4
20100401|2009-09-23 08:30,23,87.9,87.9,87.9,87.9,3
20100401|2009-09-23 09:00,23,87.775,88.15,87.775,88.05,88
20100401|2009-09-23 09:30,23,88,88.05,87.95,88.025,135
20100401|2009-09-23 10:00,23,88.075,88.25,88.05,88.25,186
20100401|2009-09-23 10:30,23,88.275,88.5,88.225,88.45,238
20100401|2009-09-23 11:00,23,88.4,88.475,88.275,88.475,91
20100401|2009-09-23 11:30,23,88.425,88.55,88.425,88.5,110
20100401|2009-09-23 12:00,23,88.5,88.75,88.475,88.7,62
20100401|2009-09-23 12:30,23,88.7,88.7,88.6,88.7,111
20100401|2009-09-23 13:00,23,88.725,88.725,88.65,88.65,8
20100401|2009-09-23 13:30,23,88.6,88.6,88.6,88.6,2
20100401|2009-09-23 14:00,23,88.6,88.6,88.6,88.6,1
20100401|2009-09-23 14:30,23,88.6,88.65,88.525,88.525,48
20100401|2009-09-23 15:00,23,88.5,88.5,88.5,88.5,3
20100401|2009-09-23 15:30,23,88.5,88.5,88.425,88.425,10
20100401|2009-09-23 19:00,24,88.5,88.5,88.5,88.5,6
20100401|2009-09-23 23:30,24,88.425,88.425,88.425,88.425,1
20100401|2009-09-24 03:00,24,88.55,88.55,88.55,88.55,4
20100401|2009-09-24 06:00,24,88.55,88.55,88.55,88.55,1
20100401|2009-09-24 06:30,24,88.55,88.55,88.55,88.55,3
20100401|2009-09-24 07:00,24,88.625,88.625,88.625,88.625,2
20100401|2009-09-24 07:30,24,88.65,88.65,88.65,88.65,3
20100401|2009-09-24 08:00,24,88.575,88.575,88.5,88.5,7
20100401|2009-09-24 08:30,24,88.5,88.625,88.5,88.525,24
20100401|2009-09-24 09:00,24,88.475,88.625,88.35,88.4,102
20100401|2009-09-24 09:30,24,88.35,88.45,88.25,88.45,132
20100401|2009-09-24 10:00,24,88.45,88.5,88.375,88.45,20
20100401|2009-09-24 10:30,24,88.45,88.45,88.25,88.25,38
20100401|2009-09-24 11:00,24,88.25,88.35,88.2,88.325,34
20100401|2009-09-24 11:30,24,88.3,88.35,88.225,88.225,19
20100401|2009-09-24 12:00,24,88.25,88.35,88.25,88.275,19
20100401|2009-09-24 12:30,24,88.25,88.375,88.25,88.35,121
20100401|2009-09-24 13:00,24,88.275,88.275,88.175,88.175,39
20100401|2009-09-24 13:30,24,88.175,88.175,88.175,88.175,28
20100401|2009-09-24 14:00,24,88.2,88.2,88.125,88.125,5
20100401|2009-09-24 15:00,24,88.2,88.2,88.1,88.1,14
20100401|2009-09-24 15:30,24,88.075,88.075,88,88,5
20100401|2009-09-24 17:00,25,88.2,88.2,88.2,88.2,1
20100401|2009-09-24 18:00,25,88.05,88.2,88,88.2,21
20100401|2009-09-25 03:30,25,88.075,88.075,88.075,88.075,2
20100401|2009-09-25 04:00,25,88.175,88.175,88.175,88.175,4
20100401|2009-09-25 05:00,25,88.175,88.2,88.175,88.2,5
20100401|2009-09-25 07:00,25,88.075,88.075,88.075,88.075,1
20100401|2009-09-25 07:30,25,88.075,88.075,88.075,88.075,11
20100401|2009-09-25 08:00,25,88.05,88.05,88.025,88.025,6
20100401|2009-09-25 08:30,25,88.125,88.175,88,88.1,11
20100401|2009-09-25 09:00,25,88.15,88.275,88.15,88.15,175
20100401|2009-09-25 09:30,25,88.15,88.2,87.925,88,156
20100401|2009-09-25 10:00,25,88.05,88.125,88.025,88.1,55
20100401|2009-09-25 10:30,25,88.1,88.125,88.025,88.025,64
20100401|2009-09-25 11:00,25,88.1,88.1,88,88.05,112
20100401|2009-09-25 11:30,25,88.05,88.1,88.025,88.025,62
20100401|2009-09-25 12:00,25,88.125,88.15,87.95,88,38
20100401|2009-09-25 12:30,25,88.05,88.075,87.925,88.05,65
20100401|2009-09-25 13:00,25,88,88.025,87.975,88,97
20100401|2009-09-25 13:30,25,88.05,88.1,88.025,88.025,6
20100401|2009-09-28 09:00,28,88,88.025,87.7,87.75,142
20100401|2009-09-28 09:30,28,87.8,88.125,87.725,88.1,146
20100401|2009-09-28 10:00,28,88.05,88.1,88.025,88.05,60
20100401|2009-09-28 10:30,28,88.1,88.1,87.925,88.025,40
20100401|2009-09-28 11:00,28,88.125,88.275,88.125,88.25,33
20100401|2009-09-28 11:30,28,88.225,88.275,88.05,88.05,24
20100401|2009-09-28 12:00,28,88.05,88.125,88,88.05,78
20100401|2009-09-28 12:30,28,88.075,88.1,88,88.075,49
20100401|2009-09-28 13:00,28,87.95,87.975,87.925,87.925,19
20100401|2009-09-28 13:30,28,87.95,88.05,87.95,88.05,14
20100401|2009-09-28 15:30,28,87.85,87.85,87.85,87.85,1
20100401|2009-09-28 17:30,29,88.175,88.2,88.15,88.15,3
20100401|2009-09-28 19:00,29,88.05,88.05,88.05,88.05,1
20100401|2009-09-28 19:30,29,88.05,88.05,88.05,88.05,2
20100401|2009-09-28 20:00,29,88.05,88.05,88.05,88.05,7
20100401|2009-09-28 22:30,29,88.05,88.05,88.05,88.05,3
20100401|2009-09-29 01:00,29,88.05,88.05,88.05,88.05,1
20100401|2009-09-29 03:00,29,88.05,88.05,88.05,88.05,1
20100401|2009-09-29 07:30,29,88.05,88.05,88.05,88.05,1
20100401|2009-09-29 08:30,29,88,88.1,88,88.075,20
20100401|2009-09-29 09:00,29,88,88.075,87.825,87.9,139
20100401|2009-09-29 09:30,29,87.85,88,87.75,87.75,92
20100401|2009-09-29 10:00,29,87.8,87.8,87.625,87.675,106
20100401|2009-09-29 10:30,29,87.65,87.7,87.65,87.7,22
20100401|2009-09-29 11:00,29,87.7,87.725,87.65,87.675,16
20100401|2009-09-29 11:30,29,87.65,87.65,87.55,87.65,70
20100401|2009-09-29 12:00,29,87.675,87.75,87.675,87.675,82
20100401|2009-09-29 12:30,29,87.7,87.8,87.65,87.8,27
20100401|2009-09-29 13:00,29,87.775,87.85,87.75,87.775,40
20100401|2009-09-29 13:30,29,87.775,87.8,87.725,87.75,18
20100401|2009-09-29 14:00,29,87.8,87.8,87.725,87.725,3
20100401|2009-09-29 18:00,30,87.675,87.675,87.675,87.675,2
20100401|2009-09-29 18:30,30,87.6,87.6,87.6,87.6,1
20100401|2009-09-30 00:00,30,87.65,87.65,87.65,87.65,1
20100401|2009-09-30 01:00,30,87.65,87.65,87.65,87.65,1
20100401|2009-09-30 01:30,30,87.725,87.775,87.725,87.775,4
20100401|2009-09-30 06:00,30,87.6,87.6,87.6,87.6,2
20100401|2009-09-30 07:00,30,87.85,87.85,87.85,87.85,2
20100401|2009-09-30 07:30,30,87.85,87.925,87.85,87.925,13
20100401|2009-09-30 08:30,30,87.7,87.7,87.5,87.5,41
20100401|2009-09-30 09:00,30,87.5,87.825,87.2,87.625,187
20100401|2009-09-30 09:30,30,87.7,87.7,87.55,87.65,23
20100401|2009-09-30 10:00,30,87.675,87.95,87.675,87.925,121
20100401|2009-09-30 10:30,30,87.85,88,87.85,88,133
20100401|2009-09-30 11:00,30,88,88.025,87.85,87.975,219
20100401|2009-09-30 11:30,30,88.025,88.25,88.025,88.15,208
20100401|2009-09-30 12:00,30,88.175,88.25,88.175,88.25,61
20100401|2009-09-30 12:30,30,88.3,88.625,88.25,88.625,252
20100401|2009-09-30 13:00,30,88.5,88.5,88.4,88.5,12
20100401|2009-09-30 13:30,30,88.5,88.55,88.425,88.425,8
20100401|2009-09-30 14:30,30,88.425,88.425,88.425,88.425,1
20100401|2009-09-30 15:00,30,88.425,88.6,88.425,88.6,10
20100401|2009-09-30 17:00,1,88.5,88.6,88.5,88.6,4
20100401|2009-09-30 18:00,1,88.65,88.675,88.65,88.675,13
20100401|2009-09-30 21:30,1,88.5,88.5,88.5,88.5,3
20100401|2009-09-30 22:00,1,88.5,88.5,88.5,88.5,2
20100401|2009-10-01 00:00,1,88.525,88.525,88.525,88.525,1
20100401|2009-10-01 05:00,1,88.475,88.475,88.475,88.475,1
20100401|2009-10-01 06:30,1,88.625,88.625,88.625,88.625,3
20100401|2009-10-01 07:00,1,88.625,88.625,88.625,88.625,8
20100401|2009-10-01 07:30,1,88.65,88.65,88.625,88.65,5
20100401|2009-10-01 08:00,1,88.65,88.65,88.55,88.55,3
20100401|2009-10-01 08:30,1,88.55,88.55,88.5,88.5,31
20100401|2009-10-01 09:00,1,88.5,88.5,87.9,87.925,238
20100401|2009-10-01 09:30,1,87.9,88.05,87.875,87.975,139
20100401|2009-10-01 10:00,1,87.975,88,87.55,87.55,277
20100401|2009-10-01 10:30,1,87.675,87.675,87.5,87.6,79
20100401|2009-10-01 11:00,1,87.55,87.8,87.55,87.675,151
20100401|2009-10-01 11:30,1,87.7,87.7,87.625,87.625,26
20100401|2009-10-01 12:00,1,87.625,87.625,87.325,87.5,223
20100401|2009-10-01 12:30,1,87.5,87.525,87.45,87.45,86
20100401|2009-10-01 13:00,1,87.5,87.55,87.45,87.5,127
20100401|2009-10-01 13:30,1,87.5,87.5,87.5,87.5,2
20100401|2009-10-01 14:00,1,87.5,87.5,87.5,87.5,3
20100401|2009-10-01 14:30,1,87.425,87.425,87.4,87.4,5
20100401|2009-10-01 15:00,1,87.4,87.4,87.4,87.4,10
20100401|2009-10-01 15:30,1,87.35,87.35,87.35,87.35,3
20100401|2009-10-01 21:30,2,87.275,87.275,87.25,87.25,20
20100401|2009-10-02 00:30,2,87.3,87.3,87.3,87.3,1
20100401|2009-10-02 01:30,2,87.3,87.3,87.3,87.3,2
20100401|2009-10-02 07:30,2,87.25,87.275,87.25,87.275,18
20100401|2009-10-02 08:00,2,87.25,87.3,87.25,87.25,46
20100401|2009-10-02 08:30,2,87.325,87.325,87.25,87.25,40
20100401|2009-10-02 09:00,2,87.25,87.4,87.225,87.325,123
20100401|2009-10-02 09:30,2,87.35,87.45,87.3,87.35,29
20100401|2009-10-02 10:00,2,87.35,87.35,87.275,87.3,103
20100401|2009-10-02 10:30,2,87.3,87.3,86.975,86.975,200
20100401|2009-10-02 11:00,2,87,87,86.8,86.85,97
20100401|2009-10-02 11:30,2,86.8,86.85,86.7,86.85,111
20100401|2009-10-02 12:00,2,86.85,87.1,86.825,86.975,110
20100401|2009-10-02 12:30,2,86.975,87,86.5,86.575,381
20100401|2009-10-02 13:00,2,86.625,86.675,86.575,86.625,24
20100401|2009-10-02 13:30,2,86.625,86.65,86.5,86.65,11
20100401|2009-10-05 09:00,5,86.25,86.6,86.25,86.5,184
20100401|2009-10-05 09:30,5,86.475,86.575,86.4,86.4,140
20100401|2009-10-05 10:00,5,86.4,86.675,86.375,86.675,102
20100401|2009-10-05 10:30,5,86.65,86.75,86.55,86.75,86
20100401|2009-10-05 11:00,5,86.75,86.775,86.45,86.45,56
20100401|2009-10-05 11:30,5,86.425,86.6,86.425,86.6,36
20100401|2009-10-05 12:00,5,86.625,86.65,86.525,86.55,45
20100401|2009-10-05 12:30,5,86.6,86.7,86.5,86.525,119
20100401|2009-10-05 13:00,5,86.55,86.625,86.45,86.45,81
20100401|2009-10-05 14:00,5,86.525,86.525,86.525,86.525,4
20100401|2009-10-05 14:30,5,86.5,86.5,86.425,86.425,2
20100401|2009-10-05 17:00,6,86.45,86.45,86.45,86.45,1
20100401|2009-10-05 17:30,6,86.45,86.45,86.35,86.35,10
20100401|2009-10-05 18:00,6,86.35,86.45,86.35,86.45,3
20100401|2009-10-05 18:30,6,86.45,86.45,86.45,86.45,1
20100401|2009-10-05 21:00,6,86.35,86.35,86.325,86.325,2
20100401|2009-10-05 22:00,6,86.3,86.3,86.3,86.3,1
20100401|2009-10-06 01:30,6,86.25,86.25,86.25,86.25,1
20100401|2009-10-06 06:00,6,86.35,86.35,86.35,86.35,1
20100401|2009-10-06 07:00,6,86.4,86.5,86.4,86.5,16
20100401|2009-10-06 07:30,6,86.5,86.5,86.45,86.45,8
20100401|2009-10-06 08:00,6,86.45,86.475,86.25,86.3,17
20100401|2009-10-06 08:30,6,86.35,86.45,86.35,86.45,19
20100401|2009-10-06 09:00,6,86.375,86.875,86.375,86.75,188
20100401|2009-10-06 09:30,6,86.725,86.95,86.675,86.7,209
20100401|2009-10-06 10:00,6,86.7,86.7,86.45,86.625,172
20100401|2009-10-06 10:30,6,86.575,86.7,86.575,86.675,58
20100401|2009-10-06 11:00,6,86.625,86.65,86.55,86.55,99
20100401|2009-10-06 11:30,6,86.525,86.525,86.425,86.45,30
20100401|2009-10-06 12:00,6,86.45,86.625,86.425,86.5,123
20100401|2009-10-06 12:30,6,86.475,86.6,86.4,86.6,71
20100401|2009-10-06 13:00,6,86.625,86.65,86.55,86.55,38
20100401|2009-10-06 13:30,6,86.55,86.55,86.5,86.55,14
20100401|2009-10-06 14:00,6,86.6,86.6,86.6,86.6,1
20100401|2009-10-06 14:30,6,86.6,86.6,86.525,86.55,13
20100401|2009-10-06 15:00,6,86.525,86.525,86.5,86.5,4
20100401|2009-10-06 15:30,6,86.5,86.5,86.475,86.475,8
20100401|2009-10-06 17:00,7,86.475,86.55,86.475,86.55,12
20100401|2009-10-06 19:00,7,86.55,86.55,86.55,86.55,5
20100401|2009-10-07 01:30,7,86.625,86.625,86.6,86.6,5
20100401|2009-10-07 04:30,7,86.675,86.675,86.675,86.675,1
20100401|2009-10-07 06:30,7,86.6,86.6,86.6,86.6,1
20100401|2009-10-07 07:30,7,86.775,86.8,86.775,86.8,7
20100401|2009-10-07 08:00,7,86.8,87,86.8,87,40
20100401|2009-10-07 08:30,7,86.95,87.075,86.95,87.025,115
20100401|2009-10-07 09:00,7,87,87.2,86.925,87.15,246
20100401|2009-10-07 09:30,7,87.1,87.1,86.9,86.95,83
20100401|2009-10-07 10:00,7,86.925,87,86.925,86.95,36
20100401|2009-10-07 10:30,7,87,87,86.7,86.75,70
20100401|2009-10-07 11:00,7,86.725,86.725,86.625,86.725,23
20100401|2009-10-07 11:30,7,86.75,86.825,86.725,86.825,32
20100401|2009-10-07 12:00,7,86.825,86.95,86.8,86.95,56
20100401|2009-10-07 12:30,7,86.925,87.05,86.9,87.025,82
20100401|2009-10-07 13:00,7,87.075,87.125,87.05,87.05,52
20100401|2009-10-07 13:30,7,87.15,87.15,87.075,87.075,6
20100401|2009-10-07 14:00,7,87.1,87.1,87.05,87.075,13
20100401|2009-10-07 14:30,7,87.075,87.075,87.075,87.075,15
20100401|2009-10-07 15:00,7,87,87,87,87,21
20100401|2009-10-07 15:30,7,87,87,87,87,2
20100401|2009-10-07 17:30,8,86.825,86.875,86.825,86.875,2
20100401|2009-10-07 18:30,8,86.95,87,86.95,87,6
20100401|2009-10-07 19:30,8,86.825,86.825,86.8,86.8,5
20100401|2009-10-07 20:30,8,87,87,87,87,4
20100401|2009-10-07 21:30,8,87,87,87,87,4
20100401|2009-10-08 04:00,8,86.975,86.975,86.975,86.975,1
20100401|2009-10-08 06:30,8,87.05,87.05,87.05,87.05,6
20100401|2009-10-08 07:00,8,87.125,87.15,87.075,87.075,10
20100401|2009-10-08 07:30,8,87.125,87.15,87.125,87.15,12
20100401|2009-10-08 08:00,8,87.2,87.25,87.2,87.25,13
20100401|2009-10-08 08:30,8,87.25,87.35,87.25,87.25,41
20100401|2009-10-08 09:00,8,87.325,87.525,87.275,87.525,192
20100401|2009-10-08 09:30,8,87.325,87.65,87.3,87.55,177
20100401|2009-10-08 10:00,8,87.525,87.65,87.5,87.55,237
20100401|2009-10-08 10:30,8,87.55,87.625,87.5,87.55,68
20100401|2009-10-08 11:00,8,87.525,87.55,87.4,87.525,47
20100401|2009-10-08 11:30,8,87.575,87.675,87.525,87.6,56
20100401|2009-10-08 12:00,8,87.55,87.775,87.55,87.75,142
20100401|2009-10-08 12:30,8,87.775,87.8,87.625,87.75,230
20100401|2009-10-08 13:00,8,87.725,87.75,87.675,87.7,40
20100401|2009-10-08 13:30,8,87.65,87.675,87.625,87.625,33
20100401|2009-10-08 14:00,8,87.65,87.65,87.6,87.625,4
20100401|2009-10-08 14:30,8,87.65,87.65,87.6,87.6,6
20100401|2009-10-08 15:30,8,87.65,87.65,87.65,87.65,7
20100401|2009-10-08 17:30,9,87.75,87.775,87.75,87.775,10
20100401|2009-10-08 18:00,9,87.7,87.7,87.7,87.7,7
20100401|2009-10-08 18:30,9,87.7,87.7,87.7,87.7,10
20100401|2009-10-12 09:00,12,88.125,88.425,88.025,88.2,105
20100401|2009-10-12 09:30,12,88.3,88.45,88.275,88.275,51
20100401|2009-10-12 10:00,12,88.375,88.4,88.2,88.25,21
20100401|2009-10-12 10:30,12,88.225,88.325,88.15,88.15,25
20100401|2009-10-12 11:00,12,88.2,88.3,88.15,88.275,60
20100401|2009-10-12 11:30,12,88.25,88.4,88.175,88.4,65
20100401|2009-10-12 12:00,12,88.4,88.475,88.35,88.475,98
20100401|2009-10-12 12:30,12,88.475,88.5,88.4,88.475,226
20100401|2009-10-12 13:00,12,88.45,88.45,88.325,88.325,50
20100401|2009-10-12 13:30,12,88.325,88.35,88.325,88.35,18
20100401|2009-10-12 14:30,12,88.25,88.25,88.2,88.2,23
20100401|2009-10-13 06:30,13,88.35,88.35,88.35,88.35,1
20100401|2009-10-13 07:00,13,88.275,88.275,88.275,88.275,5
20100401|2009-10-13 08:00,13,88.275,88.275,88.275,88.275,2
20100401|2009-10-13 08:30,13,88.275,88.325,88.2,88.2,37
20100401|2009-10-13 09:00,13,88.175,88.25,87.725,87.725,101
20100401|2009-10-13 09:30,13,87.85,87.875,87.75,87.775,68
20100401|2009-10-13 10:00,13,87.75,87.75,87.175,87.475,283
20100401|2009-10-13 10:30,13,87.425,87.65,87.4,87.45,121
20100401|2009-10-13 11:00,13,87.425,87.475,87.35,87.425,152
20100401|2009-10-13 11:30,13,87.45,87.55,87.375,87.55,66
20100401|2009-10-13 12:00,13,87.5,87.6,87.475,87.575,83
20100401|2009-10-13 12:30,13,87.575,87.725,87.525,87.6,144
20100401|2009-10-13 13:00,13,87.65,87.675,87.575,87.575,33
20100401|2009-10-13 13:30,13,87.575,87.575,87.525,87.525,3
20100401|2009-10-13 14:00,13,87.6,87.6,87.6,87.6,1
20100401|2009-10-13 15:30,13,87.575,87.575,87.5,87.5,3
20100401|2009-10-13 17:00,14,87.55,87.625,87.55,87.625,31
20100401|2009-10-13 18:00,14,87.7,87.7,87.7,87.7,5
20100401|2009-10-13 19:30,14,87.625,87.625,87.625,87.625,1
20100401|2009-10-14 00:00,14,87.75,87.75,87.75,87.75,2
20100401|2009-10-14 04:00,14,87.725,87.725,87.725,87.725,2
20100401|2009-10-14 06:00,14,87.725,87.75,87.725,87.75,12
20100401|2009-10-14 08:00,14,87.75,87.825,87.75,87.825,28
20100401|2009-10-14 08:30,14,87.85,88.05,87.85,88.05,54
20100401|2009-10-14 09:00,14,87.975,88.125,87.775,87.85,144
20100401|2009-10-14 09:30,14,87.85,87.95,87.725,87.95,92
20100401|2009-10-14 10:00,14,87.925,88,87.8,87.95,40
20100401|2009-10-14 10:30,14,88,88.3,87.875,88.3,204
20100401|2009-10-14 11:00,14,88.3,88.375,88.175,88.175,216
20100401|2009-10-14 11:30,14,88.2,88.35,88.2,88.275,119
20100401|2009-10-14 12:00,14,88.225,88.225,88.15,88.175,55
20100401|2009-10-14 12:30,14,88.15,88.2,88.075,88.15,129
20100401|2009-10-14 13:00,14,88.175,88.2,88.1,88.175,32
20100401|2009-10-14 13:30,14,88.175,88.175,88.125,88.15,13
20100401|2009-10-14 14:00,14,88.075,88.075,88.075,88.075,3
20100401|2009-10-14 14:30,14,88.1,88.1,88.1,88.1,20
20100401|2009-10-14 15:30,14,88,88.1,88,88.1,4
20100401|2009-10-14 17:30,15,88.125,88.15,88.125,88.15,7
20100401|2009-10-14 20:00,15,88.15,88.15,88.15,88.15,5
20100401|2009-10-14 21:00,15,88.3,88.3,88.3,88.3,20
20100401|2009-10-14 21:30,15,88.35,88.425,88.35,88.425,14
20100401|2009-10-14 22:00,15,88.425,88.425,88.425,88.425,1
20100401|2009-10-14 22:30,15,88.425,88.425,88.425,88.425,2
20100401|2009-10-15 06:00,15,88.225,88.225,88.225,88.225,1
20100401|2009-10-15 06:30,15,88.175,88.175,88.125,88.125,8
20100401|2009-10-15 07:00,15,88.125,88.125,88.125,88.125,1
20100401|2009-10-15 07:30,15,87.95,87.975,87.95,87.975,17
20100401|2009-10-15 08:00,15,87.975,88.175,87.975,88.125,57
20100401|2009-10-15 08:30,15,88.2,88.4,88.15,88.25,94
20100401|2009-10-15 09:00,15,88.25,88.325,88.1,88.2,177
20100401|2009-10-15 09:30,15,88.2,88.4,88.2,88.35,201
20100401|2009-10-15 10:00,15,88.35,88.375,88.275,88.3,54
20100401|2009-10-15 10:30,15,88.3,88.4,88.3,88.375,67
20100401|2009-10-15 11:00,15,88.35,88.425,88.275,88.3,44
20100401|2009-10-15 11:30,15,88.325,88.4,88.25,88.3,37
20100401|2009-10-15 12:00,15,88.3,88.4,88.3,88.375,64
20100401|2009-10-15 12:30,15,88.35,88.375,88.25,88.275,44
20100401|2009-10-15 13:00,15,88.25,88.35,88.25,88.325,11
20100401|2009-10-15 13:30,15,88.3,88.3,88.25,88.25,4
20100401|2009-10-15 14:00,15,88.25,88.25,88.25,88.25,3
20100401|2009-10-15 14:30,15,88.25,88.25,88.25,88.25,2
20100401|2009-10-15 15:00,15,88.225,88.225,88.225,88.225,2
20100401|2009-10-15 15:30,15,88.15,88.15,88.15,88.15,5
20100401|2009-10-15 19:00,16,88.225,88.225,88.225,88.225,2
20100401|2009-10-15 21:30,16,88.3,88.325,88.3,88.325,8
20100401|2009-10-15 22:00,16,88.225,88.225,88.225,88.225,5
20100401|2009-10-16 07:00,16,88.175,88.175,88.15,88.15,7
20100401|2009-10-16 07:30,16,88.175,88.175,88.075,88.075,16
20100401|2009-10-16 08:30,16,88.25,88.25,88.075,88.1,18
20100401|2009-10-16 09:00,16,88,88.125,87.85,88,163
20100401|2009-10-16 09:30,16,88,88,87.85,87.85,158
20100401|2009-10-16 10:00,16,87.825,87.95,87.825,87.95,104
20100401|2009-10-16 10:30,16,87.9,88.15,87.875,88.15,104
20100401|2009-10-16 11:00,16,88.15,88.3,88.15,88.225,64
20100401|2009-10-16 11:30,16,88.2,88.3,88.2,88.25,40
20100401|2009-10-16 12:00,16,88.2,88.35,88.2,88.35,30
20100401|2009-10-16 12:30,16,88.4,88.5,88.4,88.475,267
20100401|2009-10-16 13:00,16,88.475,88.475,88.4,88.45,89
20100401|2009-10-16 13:30,16,88.4,88.4,88.4,88.4,16
20100401|2009-10-19 09:00,19,88.45,88.75,88.45,88.675,317
20100401|2009-10-19 09:30,19,88.65,88.775,88.625,88.625,146
20100401|2009-10-19 10:00,19,88.7,88.875,88.7,88.875,149
20100401|2009-10-19 10:30,19,88.875,88.9,88.8,88.85,105
20100401|2009-10-19 11:00,19,88.875,88.9,88.775,88.9,117
20100401|2009-10-19 11:30,19,88.925,88.95,88.825,88.825,66
20100401|2009-10-19 12:00,19,88.825,88.95,88.825,88.95,127
20100401|2009-10-19 12:30,19,88.95,89,88.9,88.95,274
20100401|2009-10-19 13:00,19,88.975,89,88.8,88.825,76
20100401|2009-10-19 13:30,19,88.8,88.8,88.8,88.8,2
20100401|2009-10-19 14:00,19,88.8,88.8,88.8,88.8,2
20100401|2009-10-19 14:30,19,88.8,88.8,88.7,88.8,24
20100401|2009-10-19 15:30,19,88.8,88.8,88.8,88.8,10
20100401|2009-10-19 18:00,20,88.9,88.9,88.6,88.6,2
20100401|2009-10-19 19:00,20,88.5,88.5,88.5,88.5,2
20100401|2009-10-20 03:30,20,88.775,88.775,88.775,88.775,5
20100401|2009-10-20 04:00,20,88.8,88.8,88.8,88.8,4
20100401|2009-10-20 06:00,20,88.85,88.85,88.85,88.85,5
20100401|2009-10-20 07:30,20,88.85,88.875,88.8,88.8,5
20100401|2009-10-20 08:00,20,88.8,88.8,88.8,88.8,4
20100401|2009-10-20 08:30,20,88.8,88.825,88.7,88.7,107
20100401|2009-10-20 09:00,20,88.7,88.925,88.7,88.8,73
20100401|2009-10-20 09:30,20,88.75,88.8,88.7,88.7,118
20100401|2009-10-20 10:00,20,88.7,88.7,88.35,88.4,87
20100401|2009-10-20 10:30,20,88.4,88.5,88.225,88.325,144
20100401|2009-10-20 11:00,20,88.35,88.625,88.35,88.55,170
20100401|2009-10-20 11:30,20,88.525,88.775,88.5,88.775,235
20100401|2009-10-20 12:00,20,88.775,88.9,88.75,88.825,164
20100401|2009-10-20 12:30,20,88.825,88.85,88.5,88.525,200
20100401|2009-10-20 13:00,20,88.65,88.675,88.6,88.675,7
20100401|2009-10-20 13:30,20,88.75,88.775,88.7,88.7,6
20100401|2009-10-20 14:00,20,88.7,88.85,88.7,88.85,63
20100401|2009-10-20 14:30,20,88.9,89.1,88.9,89.025,166
20100401|2009-10-20 15:00,20,89.075,89.1,88.975,89.1,15
20100401|2009-10-20 15:30,20,89.1,89.15,89.1,89.1,15
20100401|2009-10-20 17:00,21,89.1,89.2,88.95,88.95,37
20100401|2009-10-20 18:30,21,89.05,89.05,89.05,89.05,1
20100401|2009-10-20 19:00,21,89.05,89.1,89.05,89.1,4
20100401|2009-10-20 19:30,21,89.15,89.15,89.15,89.15,2
20100401|2009-10-20 20:30,21,88.975,88.975,88.975,88.975,2
20100401|2009-10-20 21:30,21,89.1,89.1,89.1,89.1,1
20100401|2009-10-20 22:00,21,89.175,89.2,89.175,89.2,5
20100401|2009-10-21 02:30,21,89.15,89.15,89.125,89.125,5
20100401|2009-10-21 03:30,21,89.175,89.175,89.175,89.175,3
20100401|2009-10-21 04:30,21,89.175,89.175,89.175,89.175,1
20100401|2009-10-21 05:00,21,89.25,89.25,89.25,89.25,2
20100401|2009-10-21 06:00,21,89.25,89.25,89.25,89.25,2
20100401|2009-10-21 06:30,21,89.05,89.05,89.025,89.025,2
20100401|2009-10-21 07:30,21,89.1,89.1,89.1,89.1,12
20100401|2009-10-21 08:00,21,89.125,89.25,89.125,89.2,28
20100401|2009-10-21 08:30,21,89.225,89.325,89.175,89.25,71
20100401|2009-10-21 09:00,21,89.325,89.425,89.225,89.275,372
20100401|2009-10-21 09:30,21,89.225,89.3,89.2,89.275,144
20100401|2009-10-21 10:00,21,89.225,89.275,89.075,89.15,198
20100401|2009-10-21 10:30,21,89.225,89.225,89.05,89.175,191
20100401|2009-10-21 11:00,21,89.15,89.175,89.075,89.15,89
20100401|2009-10-21 11:30,21,89.125,89.25,89.1,89.2,148
20100401|2009-10-21 12:00,21,89.225,89.25,89.175,89.225,100
20100401|2009-10-21 12:30,21,89.225,89.475,89.2,89.475,314
20100401|2009-10-21 13:00,21,89.45,89.475,89.325,89.375,78
20100401|2009-10-21 13:30,21,89.4,89.4,89.25,89.25,11
20100401|2009-10-21 14:00,21,89.25,89.25,89.25,89.25,1
20100401|2009-10-21 14:30,21,89.275,89.275,89.15,89.15,2
20100401|2009-10-21 15:00,21,89.2,89.3,89.1,89.1,14
20100401|2009-10-21 15:30,21,89.15,89.15,89.15,89.15,4
20100401|2009-10-21 20:30,22,89.05,89.05,89.025,89.025,4
20100401|2009-10-21 21:00,22,89.075,89.075,89.025,89.025,3
20100401|2009-10-21 21:30,22,89.05,89.05,88.975,88.975,24
20100401|2009-10-21 22:00,22,89,89,88.975,88.975,4
20100401|2009-10-21 22:30,22,89,89,89,89,10
20100401|2009-10-22 01:30,22,89.025,89.025,89.025,89.025,1
20100401|2009-10-22 02:00,22,89.025,89.025,89.025,89.025,2
20100401|2009-10-22 03:00,22,89.025,89.025,89.025,89.025,1
20100401|2009-10-22 03:30,22,89.05,89.05,89.025,89.025,14
20100401|2009-10-22 04:00,22,89.125,89.15,89.125,89.15,14
20100401|2009-10-22 06:00,22,89.25,89.25,89.25,89.25,2
20100401|2009-10-22 06:30,22,89.25,89.25,89.25,89.25,6
20100401|2009-10-22 07:00,22,89.2,89.3,89.2,89.25,16
20100401|2009-10-22 07:30,22,89.275,89.35,89.275,89.35,40
20100401|2009-10-22 08:00,22,89.325,89.375,89.3,89.375,9
20100401|2009-10-22 08:30,22,89.375,89.425,89.225,89.225,90
20100401|2009-10-22 09:00,22,89.3,89.475,89.125,89.425,275
20100401|2009-10-22 09:30,22,89.4,89.475,89.4,89.425,172
20100401|2009-10-22 10:00,22,89.375,89.4,89.3,89.325,28
20100401|2009-10-22 10:30,22,89.3,89.35,89.225,89.3,39
20100401|2009-10-22 11:00,22,89.3,89.475,89.275,89.375,206
20100401|2009-10-22 11:30,22,89.375,89.5,89.375,89.475,102
20100401|2009-10-22 12:00,22,89.475,89.525,89.425,89.5,141
20100401|2009-10-22 12:30,22,89.5,89.575,89.425,89.55,219
20100401|2009-10-22 13:00,22,89.575,89.625,89.525,89.625,100
20100401|2009-10-22 13:30,22,89.55,89.6,89.55,89.55,9
20100401|2009-10-22 14:00,22,89.525,89.625,89.5,89.625,22
20100401|2009-10-22 14:30,22,89.575,89.625,89.575,89.6,33
20100401|2009-10-22 15:00,22,89.6,89.675,89.6,89.625,85
20100401|2009-10-22 15:30,22,89.65,89.7,89.65,89.7,34
20100401|2009-10-22 17:00,23,89.7,89.7,89.7,89.7,1
20100401|2009-10-22 18:00,23,89.7,89.7,89.7,89.7,2
20100401|2009-10-22 19:30,23,89.55,89.55,89.55,89.55,1
20100401|2009-10-22 21:30,23,89.575,89.575,89.575,89.575,1
20100401|2009-10-22 22:00,23,89.6,89.7,89.6,89.7,5
20100401|2009-10-23 02:30,23,89.725,89.725,89.725,89.725,1
20100401|2009-10-23 05:30,23,89.725,89.725,89.725,89.725,3
20100401|2009-10-23 06:00,23,89.725,89.75,89.725,89.75,9
20100401|2009-10-23 06:30,23,89.75,89.75,89.75,89.75,15
20100401|2009-10-23 07:00,23,89.75,89.775,89.75,89.75,20
20100401|2009-10-23 07:30,23,89.775,89.8,89.775,89.8,22
20100401|2009-10-23 08:00,23,89.75,89.775,89.75,89.75,8
20100401|2009-10-23 08:30,23,89.725,89.775,89.725,89.775,57
20100401|2009-10-23 09:00,23,89.775,89.875,89.675,89.675,316
20100401|2009-10-23 09:30,23,89.675,89.725,89.55,89.55,152
20100401|2009-10-23 10:00,23,89.575,89.725,89.5,89.725,109
20100401|2009-10-23 10:30,23,89.7,89.75,89.6,89.7,110
20100401|2009-10-23 11:00,23,89.75,89.75,89.625,89.625,53
20100401|2009-10-23 11:30,23,89.65,89.65,89.425,89.475,81
20100401|2009-10-23 12:00,23,89.5,89.55,89.45,89.5,95
20100401|2009-10-23 12:30,23,89.45,89.575,89.375,89.525,95
20100401|2009-10-23 13:00,23,89.5,89.65,89.45,89.6,68
20100401|2009-10-23 13:30,23,89.55,89.575,89.55,89.575,5
20100401|2009-10-26 09:00,26,89.475,89.75,89.125,89.225,649
20100401|2009-10-26 09:30,26,89.25,89.25,89.025,89.125,186
20100401|2009-10-26 10:00,26,89.125,89.15,88.975,89.1,109
20100401|2009-10-26 10:30,26,89.1,89.125,88.95,88.975,103
20100401|2009-10-26 11:00,26,89,89,88.8,88.925,103
20100401|2009-10-26 11:30,26,88.875,88.875,88.75,88.85,99
20100401|2009-10-26 12:00,26,88.825,88.95,88.8,88.95,39
20100401|2009-10-26 12:30,26,88.95,89.175,88.875,89.175,76
20100401|2009-10-26 13:00,26,89.175,89.225,89.125,89.125,55
20100401|2009-10-26 13:30,26,89.1,89.1,89.05,89.05,19
20100401|2009-10-26 14:00,26,89.05,89.05,89,89.025,17
20100401|2009-10-26 14:30,26,89.1,89.175,89.1,89.175,10
20100401|2009-10-26 15:30,26,89.1,89.1,89.1,89.1,1
20100401|2009-10-26 17:30,26,89,89,88.95,88.95,5
20100401|2009-10-26 18:00,27,89,89,89,89,4
20100401|2009-10-26 18:30,27,89,89,88.95,89,7
20100401|2009-10-26 20:00,27,89,89,89,89,11
20100401|2009-10-27 03:00,27,89.125,89.125,89.125,89.125,3
20100401|2009-10-27 06:00,27,89.2,89.2,89.2,89.2,5
20100401|2009-10-27 06:30,27,89.2,89.25,89.2,89.25,21
20100401|2009-10-27 07:00,27,89.275,89.35,89.275,89.325,13
20100401|2009-10-27 07:30,27,89.35,89.35,89.3,89.3,3
20100401|2009-10-27 08:00,27,89.3,89.375,89.225,89.225,9
20100401|2009-10-27 08:30,27,89.35,89.35,89.2,89.25,42
20100401|2009-10-27 09:00,27,89.125,89.425,89.025,89.4,82
20100401|2009-10-27 09:30,27,89.325,89.4,89.175,89.325,152
20100401|2009-10-27 10:00,27,89.275,89.45,89.25,89.45,95
20100401|2009-10-27 10:30,27,89.45,89.625,89.425,89.6,174
20100401|2009-10-27 11:00,27,89.55,89.6,89.375,89.4,97
20100401|2009-10-27 11:30,27,89.4,89.475,89.25,89.275,125
20100401|2009-10-27 12:00,27,89.25,89.4,89.25,89.275,61
20100401|2009-10-27 12:30,27,89.3,89.475,89.225,89.4,105
20100401|2009-10-27 13:00,27,89.45,89.575,89.4,89.525,84
20100401|2009-10-27 13:30,27,89.5,89.5,89.375,89.375,20
20100401|2009-10-27 14:00,27,89.45,89.45,89.45,89.45,8
20100401|2009-10-27 14:30,27,89.45,89.45,89.4,89.4,3
20100401|2009-10-27 15:00,27,89.4,89.4,89.4,89.4,4
20100401|2009-10-27 15:30,27,89.45,89.45,89.425,89.425,3
20100401|2009-10-27 17:30,28,89.475,89.475,89.475,89.475,2
20100401|2009-10-27 18:00,28,89.625,89.625,89.625,89.625,2
20100401|2009-10-27 19:00,28,89.625,89.625,89.625,89.625,1
20100401|2009-10-27 20:00,28,89.625,89.625,89.55,89.55,4
20100401|2009-10-27 20:30,28,89.625,89.7,89.625,89.7,15
20100401|2009-10-28 04:30,28,89.65,89.65,89.625,89.625,5
20100401|2009-10-28 05:30,28,89.65,89.65,89.65,89.65,3
20100401|2009-10-28 06:00,28,89.625,89.625,89.625,89.625,3
20100401|2009-10-28 06:30,28,89.625,89.625,89.525,89.55,30
20100401|2009-10-28 07:00,28,89.55,89.575,89.55,89.575,10
20100401|2009-10-28 07:30,28,89.575,89.575,89.5,89.5,14
20100401|2009-10-28 08:00,28,89.525,89.525,89.5,89.5,2
20100401|2009-10-28 08:30,28,89.525,89.525,89.4,89.4,66
20100401|2009-10-28 09:00,28,89.4,89.575,89.05,89.05,183
20100401|2009-10-28 09:30,28,89.075,89.175,88.975,89.075,262
20100401|2009-10-28 10:00,28,89.025,89.075,88.9,89.05,234
20100401|2009-10-28 10:30,28,88.925,89,88.925,89,88
20100401|2009-10-28 11:00,28,88.85,88.925,88.8,88.925,120
20100401|2009-10-28 11:30,28,88.9,88.95,88.85,88.925,188
20100401|2009-10-28 12:00,28,88.95,88.95,88.825,88.9,239
20100401|2009-10-28 12:30,28,88.85,89.325,88.85,89.325,425
20100401|2009-10-28 13:00,28,89.325,89.4,89.3,89.4,109
20100401|2009-10-28 13:30,28,89.425,89.525,89.4,89.45,82
20100401|2009-10-28 14:00,28,89.45,89.45,89.35,89.45,7
20100401|2009-10-28 14:30,28,89.45,89.45,89.275,89.35,9
20100401|2009-10-28 15:00,28,89.275,89.3,89.225,89.225,47
20100401|2009-10-28 15:30,28,89.3,89.325,89.3,89.325,21
20100401|2009-10-28 17:00,29,89.5,89.5,89.5,89.5,6
20100401|2009-10-28 17:30,29,89.45,89.45,89.45,89.45,2
20100401|2009-10-28 18:00,29,89.5,89.5,89.5,89.5,1
20100401|2009-10-28 18:30,29,89.5,89.5,89.375,89.375,9
20100401|2009-10-28 21:00,29,89.525,89.525,89.525,89.525,2
20100401|2009-10-28 21:30,29,89.525,89.525,89.525,89.525,1
20100401|2009-10-28 23:30,29,89.5,89.5,89.5,89.5,12
20100401|2009-10-29 00:00,29,89.5,89.5,89.5,89.5,11
20100401|2009-10-29 02:00,29,89.5,89.5,89.5,89.5,5
20100401|2009-10-29 05:00,29,89.55,89.55,89.55,89.55,5
20100401|2009-10-29 06:00,29,89.6,89.625,89.6,89.625,5
20100401|2009-10-29 07:30,29,89.525,89.65,89.525,89.6,117
20100401|2009-10-29 08:00,29,89.6,89.6,89.475,89.5,15
20100401|2009-10-29 08:30,29,89.5,89.675,89.475,89.675,135
20100401|2009-10-29 09:00,29,89.65,89.65,89.225,89.3,383
20100401|2009-10-29 09:30,29,89.225,89.275,88.85,88.85,270
20100401|2009-10-29 10:00,29,88.875,88.9,88.75,88.775,170
20100401|2009-10-29 10:30,29,88.85,88.875,88.75,88.75,94
20100401|2009-10-29 11:00,29,88.75,88.825,88.65,88.775,67
20100401|2009-10-29 11:30,29,88.825,88.85,88.775,88.775,41
20100401|2009-10-29 12:00,29,88.775,88.85,88.775,88.825,50
20100401|2009-10-29 12:30,29,88.85,89,88.775,88.975,145
20100401|2009-10-29 13:00,29,89,89,88.875,88.9,218
20100401|2009-10-29 13:30,29,88.875,88.9,88.875,88.9,60
20100401|2009-10-29 14:00,29,88.9,88.9,88.85,88.9,14
20100401|2009-10-29 14:30,29,88.85,88.85,88.85,88.85,5
20100401|2009-10-29 15:30,29,88.8,88.8,88.8,88.8,6
20100401|2009-10-29 18:00,30,88.9,88.9,88.9,88.9,2
20100401|2009-10-29 18:30,30,89,89,89,89,1
20100401|2009-10-29 19:00,30,89,89,89,89,10
20100401|2009-10-29 20:00,30,88.975,89,88.975,89,5
20100401|2009-10-29 22:30,30,88.95,88.95,88.95,88.95,1
20100401|2009-10-30 02:00,30,88.95,88.95,88.95,88.95,1
20100401|2009-10-30 07:00,30,88.825,88.825,88.825,88.825,1
20100401|2009-10-30 07:30,30,88.825,88.825,88.825,88.825,1
20100401|2009-10-30 08:00,30,88.825,88.875,88.825,88.875,13
20100401|2009-10-30 08:30,30,88.875,88.875,88.75,88.75,7
20100401|2009-10-30 09:00,30,88.825,89.125,88.725,89.125,296
20100401|2009-10-30 09:30,30,89,89,88.875,88.95,64
20100401|2009-10-30 10:00,30,88.95,88.95,88.825,88.925,54
20100401|2009-10-30 10:30,30,88.95,88.975,88.75,88.75,154
20100401|2009-10-30 11:00,30,88.875,88.875,88.75,88.85,47
20100401|2009-10-30 11:30,30,88.75,88.825,88.65,88.7,274
20100401|2009-10-30 12:00,30,88.675,88.8,88.5,88.55,97
20100401|2009-10-30 12:30,30,88.525,88.775,88.275,88.775,703
20100401|2009-10-30 13:00,30,88.7,88.8,88.575,88.575,165
20100401|2009-10-30 13:30,30,88.575,88.6,88.5,88.6,11
20100401|2009-11-02 09:00,2,88.625,88.95,88.55,88.6,231
20100401|2009-11-02 09:30,2,88.6,88.7,88.475,88.55,242
20100401|2009-11-02 10:00,2,88.55,88.7,88.5,88.65,220
20100401|2009-11-02 10:30,2,88.7,88.7,88.6,88.7,45
20100401|2009-11-02 11:00,2,88.675,88.85,88.675,88.825,102
20100401|2009-11-02 11:30,2,88.8,88.825,88.575,88.575,127
20100401|2009-11-02 12:00,2,88.575,88.9,88.5,88.9,204
20100401|2009-11-02 12:30,2,88.95,89.35,88.85,89.35,357
20100401|2009-11-02 13:00,2,89.35,89.525,89.3,89.35,268
20100401|2009-11-02 13:30,2,89.425,89.425,89.35,89.375,34
20100401|2009-11-02 14:00,2,89.35,89.375,89.3,89.375,92
20100401|2009-11-02 14:30,2,89.4,89.4,89.3,89.3,29
20100401|2009-11-02 15:00,2,89.3,89.3,89.3,89.3,8
20100401|2009-11-02 15:30,2,89.3,89.375,89.3,89.35,8
20100401|2009-11-02 17:00,3,89.35,89.375,89.25,89.375,10
20100401|2009-11-02 18:00,3,89.275,89.375,89.275,89.375,55
20100401|2009-11-02 18:30,3,89.375,89.425,89.375,89.425,3
20100401|2009-11-02 21:00,3,89.375,89.375,89.375,89.375,2
20100401|2009-11-02 21:30,3,89.375,89.375,89.375,89.375,3
20100401|2009-11-02 22:00,3,89.425,89.425,89.425,89.425,9
20100401|2009-11-02 23:00,3,89.425,89.425,89.425,89.425,2
20100401|2009-11-03 00:30,3,89.425,89.425,89.425,89.425,5
20100401|2009-11-03 02:00,3,89.425,89.425,89.4,89.4,10
20100401|2009-11-03 02:30,3,89.4,89.4,89.35,89.35,43
20100401|2009-11-03 03:00,3,89.35,89.35,89.225,89.225,7
20100401|2009-11-03 03:30,3,89.225,89.225,89.225,89.225,6
20100401|2009-11-03 05:30,3,89.125,89.125,89.125,89.125,5
20100401|2009-11-03 06:00,3,89.125,89.125,89.1,89.125,20
20100401|2009-11-03 06:30,3,89.125,89.125,89.025,89.025,7
20100401|2009-11-03 07:00,3,89.025,89.1,89.025,89.1,7
20100401|2009-11-03 07:30,3,88.975,89,88.975,89,10
20100401|2009-11-03 08:00,3,89,89.1,88.8,88.8,77
20100401|2009-11-03 08:30,3,88.925,89,88.925,88.925,15
20100401|2009-11-03 09:00,3,88.9,89.025,88.75,88.9,460
20100401|2009-11-03 09:30,3,88.9,89.15,88.875,89.1,382
20100401|2009-11-03 10:00,3,89.1,89.225,89.1,89.125,113
20100401|2009-11-03 10:30,3,89.125,89.225,89.05,89.125,170
20100401|2009-11-03 11:00,3,89.175,89.2,89.075,89.2,213
20100401|2009-11-03 11:30,3,89.175,89.2,89.1,89.125,62
20100401|2009-11-03 12:00,3,89.1,89.15,88.9,88.925,366
20100401|2009-11-03 12:30,3,88.975,89.3,88.975,89.25,193
20100401|2009-11-03 13:00,3,89.2,89.25,89.175,89.2,107
20100401|2009-11-03 13:30,3,89.175,89.175,89.175,89.175,3
20100401|2009-11-03 14:00,3,89.275,89.275,89.275,89.275,2
20100401|2009-11-03 14:30,3,89.15,89.15,89.15,89.15,2
20100401|2009-11-03 15:00,3,89.15,89.15,89.15,89.15,2
20100401|2009-11-03 15:30,3,89.175,89.225,89.15,89.15,5
20100401|2009-11-03 18:30,4,89.15,89.15,89.15,89.15,3
20100401|2009-11-03 20:00,4,89.1,89.1,89.075,89.075,5
20100401|2009-11-04 06:30,4,89.05,89.05,89.05,89.05,1
20100401|2009-11-04 07:00,4,89.1,89.15,89.1,89.15,11
20100401|2009-11-04 07:30,4,89.15,89.15,89.125,89.125,10
20100401|2009-11-04 08:00,4,89.125,89.125,89.125,89.125,6
20100401|2009-11-04 08:30,4,89.125,89.25,89.125,89.125,16
20100401|2009-11-04 09:00,4,89.225,89.25,89.1,89.15,73
20100401|2009-11-04 09:30,4,89.175,89.225,89.125,89.125,63
20100401|2009-11-04 10:00,4,89.125,89.175,89.1,89.175,134
20100401|2009-11-04 10:30,4,89.15,89.375,89.15,89.375,246
20100401|2009-11-04 11:00,4,89.375,89.475,89.225,89.475,299
20100401|2009-11-04 11:30,4,89.475,89.675,89.4,89.6,306
20100401|2009-11-04 12:00,4,89.625,89.675,89.575,89.675,251
20100401|2009-11-04 12:30,4,89.675,89.75,89.6,89.675,301
20100401|2009-11-04 13:00,4,89.675,89.75,89.65,89.75,141
20100401|2009-11-04 13:30,4,89.75,89.775,89.725,89.775,43
20100401|2009-11-04 14:00,4,89.775,89.775,89.775,89.775,26
20100401|2009-11-04 14:30,4,89.75,89.75,89.575,89.575,26
20100401|2009-11-04 15:00,4,89.6,89.6,89.575,89.575,4
20100401|2009-11-04 17:00,5,89.575,89.575,89.575,89.575,2
20100401|2009-11-04 18:00,5,89.75,89.8,89.75,89.8,27
20100401|2009-11-04 18:30,5,89.8,89.8,89.8,89.8,2
20100401|2009-11-04 19:30,5,89.775,89.8,89.775,89.8,14
20100401|2009-11-04 22:00,5,89.75,89.75,89.75,89.75,1
20100401|2009-11-05 07:00,5,89.725,89.725,89.725,89.725,18
20100401|2009-11-05 07:30,5,89.725,89.75,89.675,89.675,25
20100401|2009-11-05 08:00,5,89.725,89.8,89.65,89.7,22
20100401|2009-11-05 08:30,5,89.7,89.75,89.7,89.7,33
20100401|2009-11-05 09:00,5,89.75,89.925,89.6,89.6,479
20100401|2009-11-05 09:30,5,89.6,89.675,89.525,89.625,261
20100401|2009-11-05 10:00,5,89.675,89.675,89.45,89.5,237
20100401|2009-11-05 10:30,5,89.525,89.55,89.375,89.45,312
20100401|2009-11-05 11:00,5,89.45,89.6,89.425,89.6,42
20100401|2009-11-05 11:30,5,89.575,89.625,89.55,89.575,106
20100401|2009-11-05 12:00,5,89.575,89.675,89.55,89.625,49
20100401|2009-11-05 12:30,5,89.625,89.75,89.625,89.75,149
20100401|2009-11-05 13:00,5,89.725,89.75,89.7,89.7,75
20100401|2009-11-05 13:30,5,89.7,89.725,89.675,89.675,16
20100401|2009-11-05 14:30,5,89.65,89.65,89.65,89.65,2
20100401|2009-11-05 15:00,5,89.65,89.65,89.6,89.6,38
20100401|2009-11-05 19:30,6,89.525,89.525,89.525,89.525,2
20100401|2009-11-05 21:30,6,89.575,89.575,89.575,89.575,3
20100401|2009-11-05 22:00,6,89.575,89.575,89.575,89.575,1
20100401|2009-11-06 00:30,6,89.55,89.55,89.525,89.525,7
20100401|2009-11-06 05:30,6,89.625,89.65,89.625,89.625,21
20100401|2009-11-06 06:00,6,89.6,89.6,89.575,89.575,9
20100401|2009-11-06 07:00,6,89.6,89.6,89.6,89.6,2
20100401|2009-11-06 07:30,6,89.575,89.575,89.425,89.425,55
20100401|2009-11-06 08:00,6,89.3,89.325,89.175,89.2,105
20100401|2009-11-06 08:30,6,89.25,89.35,89.2,89.25,173
20100401|2009-11-06 09:00,6,89.35,89.4,88.625,88.75,646
20100401|2009-11-06 09:30,6,88.775,88.85,88.725,88.775,212
20100401|2009-11-06 10:00,6,88.75,88.975,88.725,88.975,208
20100401|2009-11-06 10:30,6,88.95,88.95,88.675,88.75,207
20100401|2009-11-06 11:00,6,88.75,88.775,88.6,88.75,73
20100401|2009-11-06 11:30,6,88.75,88.75,88.625,88.65,94
20100401|2009-11-06 12:00,6,88.625,88.95,88.6,88.9,196
20100401|2009-11-06 12:30,6,88.9,89,88.825,88.9,350
20100401|2009-11-06 13:00,6,88.95,89,88.85,88.875,477
20100401|2009-11-06 13:30,6,88.875,88.875,88.825,88.85,12
20100401|2009-11-09 09:00,9,89,89.175,88.775,88.825,495
20100401|2009-11-09 09:30,9,88.875,88.975,88.875,88.95,119
20100401|2009-11-09 10:00,9,88.925,88.95,88.85,88.875,113
20100401|2009-11-09 10:30,9,88.875,89,88.825,88.975,208
20100401|2009-11-09 11:00,9,88.95,89,88.9,88.975,171
20100401|2009-11-09 11:30,9,88.95,89,88.75,88.8,108
20100401|2009-11-09 12:00,9,88.8,88.9,88.75,88.875,140
20100401|2009-11-09 12:30,9,88.85,89.3,88.85,89.15,965
20100401|2009-11-09 13:00,9,89.175,89.375,89.125,89.3,1010
20100401|2009-11-09 13:30,9,89.3,89.35,89.25,89.35,86
20100401|2009-11-09 14:00,9,89.35,89.375,89.3,89.3,46
20100401|2009-11-09 14:30,9,89.3,89.3,89.3,89.3,10
20100401|2009-11-09 15:00,9,89.3,89.35,89.3,89.35,10
20100401|2009-11-09 15:30,9,89.3,89.3,89.3,89.3,3
20100401|2009-11-09 17:00,10,89.35,89.35,89.3,89.3,14
20100401|2009-11-09 17:30,10,89.325,89.325,89.275,89.3,5
20100401|2009-11-09 20:00,10,89.275,89.275,89.275,89.275,20
20100401|2009-11-09 21:00,10,89.275,89.275,89.275,89.275,2
20100401|2009-11-09 23:00,10,89.275,89.275,89.275,89.275,1
20100401|2009-11-10 02:30,10,89.275,89.275,89.275,89.275,3
20100401|2009-11-10 03:00,10,89.275,89.275,89.25,89.25,7
20100401|2009-11-10 03:30,10,89.275,89.275,89.25,89.25,6
20100401|2009-11-10 04:30,10,89.275,89.275,89.275,89.275,1
20100401|2009-11-10 06:30,10,89.25,89.25,89.25,89.25,14
20100401|2009-11-10 07:00,10,89.25,89.275,89.25,89.275,6
20100401|2009-11-10 07:30,10,89.25,89.25,89.225,89.25,26
20100401|2009-11-10 08:00,10,89.225,89.225,89.1,89.1,71
20100401|2009-11-10 08:30,10,89.05,89.1,89,89.025,44
20100401|2009-11-10 09:00,10,89.025,89.05,88.8,88.9,218
20100401|2009-11-10 09:30,10,88.9,89.15,88.9,89.125,349
20100401|2009-11-10 10:00,10,89.15,89.25,89.1,89.25,280
20100401|2009-11-10 10:30,10,89.25,89.45,89.25,89.35,330
20100401|2009-11-10 11:00,10,89.4,89.5,89.225,89.3,219
20100401|2009-11-10 11:30,10,89.325,89.325,89.275,89.325,69
20100401|2009-11-10 12:00,10,89.375,89.5,89.225,89.3,233
20100401|2009-11-10 12:30,10,89.3,89.35,89.025,89.125,203
20100401|2009-11-10 13:00,10,89.125,89.125,88.975,89.05,236
20100401|2009-11-10 13:30,10,89.1,89.1,89.05,89.1,24
20100401|2009-11-10 14:00,10,89.075,89.075,89.05,89.05,8
20100401|2009-11-10 14:30,10,89.025,89.125,89.025,89.025,10
20100401|2009-11-10 15:00,10,89.025,89.025,89.025,89.025,2
20100401|2009-11-10 15:30,10,89.025,89.025,89.025,89.025,2
20100401|2009-11-10 17:30,11,89.025,89.025,89,89,9
20100401|2009-11-10 18:00,11,89.05,89.05,89.05,89.05,2
20100401|2009-11-10 18:30,11,89.05,89.05,89.05,89.05,4
20100401|2009-11-10 19:00,11,89.075,89.075,89.075,89.075,1
20100401|2009-11-11 06:00,11,89.075,89.075,89.075,89.075,4
20100401|2009-11-11 07:30,11,89.025,89.025,89.025,89.025,6
20100401|2009-11-11 08:00,11,88.95,89.05,88.85,89.05,8
20100401|2009-11-11 08:30,11,88.95,89.025,88.95,89,81
20100401|2009-11-11 09:00,11,89.075,89.075,88.725,88.75,327
20100401|2009-11-11 09:30,11,88.825,88.925,88.65,88.7,479
20100401|2009-11-11 10:00,11,88.725,88.725,88.5,88.725,345
20100401|2009-11-11 10:30,11,88.725,88.725,88.5,88.5,343
20100401|2009-11-11 11:00,11,88.5,88.575,88.475,88.55,125
20100401|2009-11-11 11:30,11,88.525,88.55,88.475,88.525,194
20100401|2009-11-11 12:00,11,88.5,88.6,88.45,88.575,178
20100401|2009-11-11 12:30,11,88.55,88.575,88.225,88.5,682
20100401|2009-11-11 13:00,11,88.525,88.55,88.3,88.3,347
20100401|2009-11-11 13:30,11,88.325,88.425,88.325,88.35,16
20100401|2009-11-11 14:00,11,88.4,88.4,88.4,88.4,19
20100401|2009-11-11 14:30,11,88.4,88.4,88.4,88.4,1
20100401|2009-11-11 15:00,11,88.4,88.4,88.35,88.4,22
20100401|2009-11-11 17:00,12,88.3,88.3,88.25,88.25,15
20100401|2009-11-11 17:30,12,88.325,88.325,88.325,88.325,4
20100401|2009-11-11 18:30,12,88.325,88.325,88.275,88.275,16
20100401|2009-11-11 19:00,12,88.3,88.3,88.3,88.3,1
20100401|2009-11-11 20:30,12,88.25,88.3,88.125,88.3,19
20100401|2009-11-11 21:00,12,88.2,88.2,88.2,88.2,1
20100401|2009-11-11 21:30,12,88.125,88.125,88.125,88.125,1
20100401|2009-11-11 22:00,12,88.125,88.175,88.1,88.175,15
20100401|2009-11-11 22:30,12,88.15,88.15,88.15,88.15,5
20100401|2009-11-12 00:00,12,88.1,88.1,88.1,88.1,3
20100401|2009-11-12 00:30,12,88.1,88.1,88.1,88.1,10
20100401|2009-11-12 01:00,12,88.125,88.15,88.125,88.15,2
20100401|2009-11-12 03:00,12,88.1,88.1,88,88,11
20100401|2009-11-12 04:30,12,88,88.075,88,88.075,24
20100401|2009-11-12 05:30,12,88.075,88.075,88.075,88.075,6
20100401|2009-11-12 06:30,12,88,88,87.975,87.975,33
20100401|2009-11-12 07:00,12,87.975,88,87.925,87.925,16
20100401|2009-11-12 07:30,12,88,88.075,87.975,88,87
20100401|2009-11-12 08:00,12,88.075,88.075,88,88.05,50
20100401|2009-11-12 08:30,12,88,88.125,87.975,88.1,49
20100401|2009-11-12 09:00,12,88.05,88.1,87.85,87.9,382
20100401|2009-11-12 09:30,12,87.9,88.1,87.9,88.025,285
20100401|2009-11-12 10:00,12,88,88.05,87.9,87.95,180
20100401|2009-11-12 10:30,12,87.95,88.175,87.9,88.1,245
20100401|2009-11-12 11:00,12,88.075,88.125,87.75,87.8,481
20100401|2009-11-12 11:30,12,87.8,87.85,87.725,87.75,297
20100401|2009-11-12 12:00,12,87.75,87.8,87.65,87.675,176
20100401|2009-11-12 12:30,12,87.7,87.75,87.475,87.525,692
20100401|2009-11-12 13:00,12,87.5,87.7,87.475,87.6,73
20100401|2009-11-12 13:30,12,87.6,87.75,87.55,87.6,44
20100401|2009-11-12 14:00,12,87.6,87.625,87.6,87.625,7
20100401|2009-11-12 14:30,12,87.55,87.575,87.4,87.4,17
20100401|2009-11-12 15:00,12,87.575,87.575,87.55,87.55,6
20100401|2009-11-12 15:30,12,87.55,87.575,87.5,87.575,21
20100401|2009-11-12 17:00,13,87.45,87.45,87.45,87.45,1
20100401|2009-11-12 18:00,13,87.55,87.55,87.55,87.55,1
20100401|2009-11-12 18:30,13,87.55,87.55,87.55,87.55,1
20100401|2009-11-12 19:30,13,87.45,87.45,87.45,87.45,9
20100401|2009-11-12 20:30,13,87.45,87.45,87.4,87.4,5
20100401|2009-11-12 21:30,13,87.575,87.6,87.575,87.6,4
20100401|2009-11-13 03:00,13,87.5,87.5,87.5,87.5,1
20100401|2009-11-13 04:00,13,87.4,87.4,87.375,87.375,13
20100401|2009-11-13 04:30,13,87.4,87.475,87.4,87.475,12
20100401|2009-11-13 05:00,13,87.425,87.475,87.425,87.475,24
20100401|2009-11-13 05:30,13,87.5,87.525,87.5,87.525,4
20100401|2009-11-13 06:00,13,87.5,87.5,87.5,87.5,8
20100401|2009-11-13 07:00,13,87.5,87.5,87.5,87.5,8
20100401|2009-11-13 07:30,13,87.5,87.5,87.5,87.5,21
20100401|2009-11-13 08:00,13,87.55,87.55,87.5,87.525,18
20100401|2009-11-13 08:30,13,87.525,87.575,87.5,87.5,24
20100401|2009-11-13 09:00,13,87.5,87.6,87.35,87.45,524
20100401|2009-11-13 09:30,13,87.45,87.55,87.35,87.55,249
20100401|2009-11-13 10:00,13,87.55,87.6,87.475,87.5,321
20100401|2009-11-13 10:30,13,87.55,87.6,87.525,87.575,191
20100401|2009-11-13 11:00,13,87.55,87.6,87.475,87.525,128
20100401|2009-11-13 11:30,13,87.575,87.675,87.5,87.6,282
20100401|2009-11-13 12:00,13,87.65,87.725,87.65,87.65,61
20100401|2009-11-13 12:30,13,87.675,87.7,87.55,87.675,147
20100401|2009-11-13 13:00,13,87.675,87.75,87.65,87.7,196
20100401|2009-11-13 13:30,13,87.7,87.7,87.675,87.675,20
20100401|2009-11-16 09:00,16,87.75,87.9,87.5,87.65,451
20100401|2009-11-16 09:30,16,87.675,87.825,87.675,87.75,207
20100401|2009-11-16 10:00,16,87.775,87.875,87.775,87.8,182
20100401|2009-11-16 10:30,16,87.8,87.85,87.8,87.85,25
20100401|2009-11-16 11:00,16,87.75,87.75,87.525,87.575,82
20100401|2009-11-16 11:30,16,87.55,87.6,87.5,87.6,93
20100401|2009-11-16 12:00,16,87.6,87.625,87.45,87.45,69
20100401|2009-11-16 12:30,16,87.5,87.55,87.425,87.55,246
20100401|2009-11-16 13:00,16,87.525,87.6,87.5,87.575,102
20100401|2009-11-16 14:00,16,87.55,87.55,87.45,87.45,20
20100401|2009-11-16 14:30,16,87.5,87.525,87.5,87.525,2
20100401|2009-11-16 15:00,16,87.6,87.6,87.6,87.6,2
20100401|2009-11-16 17:00,17,87.5,87.6,87.5,87.6,4
20100401|2009-11-16 17:30,17,87.55,87.55,87.55,87.55,1
20100401|2009-11-17 02:00,17,87.55,87.55,87.55,87.55,4
20100401|2009-11-17 03:30,17,87.5,87.5,87.5,87.5,3
20100401|2009-11-17 07:00,17,87.525,87.525,87.525,87.525,2
20100401|2009-11-17 07:30,17,87.55,87.55,87.5,87.5,11
20100401|2009-11-17 08:00,17,87.525,87.55,87.525,87.55,29
20100401|2009-11-17 08:30,17,87.5,87.55,87.45,87.475,33
20100401|2009-11-17 09:00,17,87.475,87.55,87.25,87.5,528
20100401|2009-11-17 09:30,17,87.55,87.675,87.4,87.5,369
20100401|2009-11-17 10:00,17,87.525,87.725,87.525,87.6,141
20100401|2009-11-17 10:30,17,87.55,87.65,87.5,87.575,60
20100401|2009-11-17 11:00,17,87.5,87.625,87.5,87.6,46
20100401|2009-11-17 11:30,17,87.55,87.65,87.55,87.65,32
20100401|2009-11-17 12:00,17,87.675,87.95,87.675,87.875,54
20100401|2009-11-17 12:30,17,87.875,88.05,87.75,87.95,220
20100401|2009-11-17 13:00,17,88,88.025,87.9,88,90
20100401|2009-11-17 13:30,17,88.025,88.025,88,88,26
20100401|2009-11-17 14:00,17,87.95,87.95,87.95,87.95,1
20100401|2009-11-17 14:30,17,88,88.025,88,88.025,24
20100401|2009-11-17 15:00,17,88.025,88.125,88.025,88.1,83
20100401|2009-11-17 15:30,17,88.1,88.15,88.1,88.15,7
20100401|2009-11-17 17:00,18,88.1,88.1,88.1,88.1,1
20100401|2009-11-17 18:00,18,88.1,88.1,88.1,88.1,4
20100401|2009-11-17 20:00,18,88.1,88.1,88,88,89
20100401|2009-11-17 21:00,18,88,88,88,88,5
20100401|2009-11-17 22:00,18,88,88,88,88,2
20100401|2009-11-18 02:00,18,88,88,88,88,10
20100401|2009-11-18 02:30,18,88,88,88,88,3
20100401|2009-11-18 03:00,18,88,88,88,88,5
20100401|2009-11-18 04:00,18,88,88,88,88,26
20100401|2009-11-18 05:30,18,88.1,88.1,88.1,88.1,2
20100401|2009-11-18 06:00,18,88.1,88.1,88.1,88.1,1
20100401|2009-11-18 06:30,18,88.1,88.15,88.1,88.15,41
20100401|2009-11-18 07:00,18,88.125,88.125,88.1,88.1,15
20100401|2009-11-18 07:30,18,88.05,88.05,87.875,87.875,33
20100401|2009-11-18 08:00,18,88,88.1,87.975,88.05,58
20100401|2009-11-18 08:30,18,88.05,88.2,88,88,60
20100401|2009-11-18 09:00,18,87.975,88.075,87.775,87.925,190
20100401|2009-11-18 09:30,18,87.9,88.025,87.825,87.85,212
20100401|2009-11-18 10:00,18,87.875,88.05,87.75,88.025,379
20100401|2009-11-18 10:30,18,88,88.05,87.8,88.025,179
20100401|2009-11-18 11:00,18,88.025,88.025,87.425,87.475,336
20100401|2009-11-18 11:30,18,87.575,87.925,87.575,87.75,274
20100401|2009-11-18 12:00,18,87.7,87.9,87.7,87.9,77
20100401|2009-11-18 12:30,18,87.9,87.925,87.8,87.875,207
20100401|2009-11-18 13:00,18,87.85,87.875,87.825,87.875,138
20100401|2009-11-18 13:30,18,87.85,87.85,87.8,87.8,18
20100401|2009-11-18 14:30,18,87.75,87.75,87.75,87.75,20
20100401|2009-11-18 15:00,18,87.85,87.85,87.85,87.85,1
20100401|2009-11-18 15:30,18,87.85,87.95,87.85,87.95,10
20100401|2009-11-18 17:00,19,87.95,88,87.95,87.95,13
20100401|2009-11-18 20:30,19,87.875,87.875,87.875,87.875,10
20100401|2009-11-19 02:00,19,87.9,87.9,87.9,87.9,2
20100401|2009-11-19 03:30,19,87.925,87.925,87.9,87.9,6
20100401|2009-11-19 04:00,19,87.9,87.9,87.9,87.9,6
20100401|2009-11-19 04:30,19,87.85,87.85,87.85,87.85,5
20100401|2009-11-19 05:00,19,87.95,87.95,87.95,87.95,4
20100401|2009-11-19 05:30,19,87.9,87.9,87.9,87.9,2
20100401|2009-11-19 06:00,19,87.9,87.9,87.875,87.875,3
20100401|2009-11-19 07:00,19,87.975,87.975,87.875,87.875,49
20100401|2009-11-19 07:30,19,87.875,87.875,87.875,87.875,6
20100401|2009-11-19 08:00,19,87.925,88,87.9,88,28
20100401|2009-11-19 08:30,19,87.975,87.975,87.875,87.9,25
20100401|2009-11-19 09:00,19,87.85,88.025,87.75,87.9,475
20100401|2009-11-19 09:30,19,87.925,88,87.725,87.75,225
20100401|2009-11-19 10:00,19,87.75,87.8,87.7,87.75,277
20100401|2009-11-19 10:30,19,87.775,87.775,87.625,87.7,265
20100401|2009-11-19 11:00,19,87.7,87.75,87.65,87.725,169
20100401|2009-11-19 11:30,19,87.75,87.9,87.7,87.7,414
20100401|2009-11-19 12:00,19,87.75,87.775,87.675,87.725,373
20100401|2009-11-19 12:30,19,87.7,87.85,87.625,87.85,283
20100401|2009-11-19 13:00,19,87.85,87.9,87.825,87.85,94
20100401|2009-11-19 13:30,19,87.9,87.95,87.9,87.9,6
20100401|2009-11-19 14:00,19,87.9,87.9,87.9,87.9,2
20100401|2009-11-19 14:30,19,87.9,87.9,87.85,87.85,9
20100401|2009-11-19 15:00,19,87.9,88.05,87.85,87.975,42
20100401|2009-11-19 15:30,19,87.975,88.125,87.975,87.975,49
20100401|2009-11-19 17:00,20,87.9,87.925,87.875,87.925,5
20100401|2009-11-19 18:00,20,87.9,87.9,87.85,87.85,2
20100401|2009-11-19 18:30,20,88,88,88,88,1
20100401|2009-11-19 19:00,20,87.85,87.875,87.85,87.875,7
20100401|2009-11-20 06:00,20,87.85,87.85,87.85,87.85,24
20100401|2009-11-20 06:30,20,87.8,87.8,87.775,87.775,13
20100401|2009-11-20 07:00,20,87.85,88.05,87.85,87.85,32
20100401|2009-11-20 07:30,20,87.85,87.85,87.775,87.775,5
20100401|2009-11-20 08:00,20,87.825,87.95,87.825,87.95,22
20100401|2009-11-20 08:30,20,87.9,88.125,87.875,88.125,37
20100401|2009-11-20 09:00,20,88.05,88.2,87.75,88.025,576
20100401|2009-11-20 09:30,20,88.025,88.1,87.95,88.075,437
20100401|2009-11-20 10:00,20,88.075,88.2,88,88.15,346
20100401|2009-11-20 10:30,20,88.125,88.175,88,88,328
20100401|2009-11-20 11:00,20,88.025,88.075,87.95,88,377
20100401|2009-11-20 11:30,20,88,88.225,88,88.1,335
20100401|2009-11-20 12:00,20,88.2,88.225,88,88,127
20100401|2009-11-20 12:30,20,88,88.125,88,88.025,449
20100401|2009-11-20 13:00,20,87.95,88.05,87.95,88.05,183
20100401|2009-11-20 13:30,20,88.05,88.1,88.025,88.025,14
20100401|2009-11-23 09:00,23,88.175,88.5,88.175,88.375,479
20100401|2009-11-23 09:30,23,88.4,88.475,88.325,88.325,148
20100401|2009-11-23 10:00,23,88.3,88.375,88.225,88.225,294
20100401|2009-11-23 10:30,23,88.25,88.475,88.25,88.4,115
20100401|2009-11-23 11:00,23,88.425,88.425,88.375,88.4,22
20100401|2009-11-23 11:30,23,88.375,88.425,88.25,88.3,125
20100401|2009-11-23 12:00,23,88.3,88.3,88.2,88.3,96
20100401|2009-11-23 12:30,23,88.275,88.425,88.25,88.325,150
20100401|2009-11-23 13:00,23,88.375,88.4,88.2,88.25,34
20100401|2009-11-23 13:30,23,88.2,88.3,88.2,88.25,18
20100401|2009-11-23 15:00,23,88.225,88.225,88.225,88.225,5
20100401|2009-11-23 15:30,23,88.225,88.25,88.225,88.25,7
20100401|2009-11-23 17:00,24,88.05,88.075,88.05,88.075,4
20100401|2009-11-23 18:00,24,88.25,88.25,88.25,88.25,1
20100401|2009-11-24 03:30,24,88.25,88.25,88.25,88.25,3
20100401|2009-11-24 04:00,24,88.25,88.25,88.25,88.25,18
20100401|2009-11-24 04:30,24,88.25,88.25,88.25,88.25,1
20100401|2009-11-24 05:00,24,88.25,88.25,88.25,88.25,1
20100401|2009-11-24 05:30,24,88.25,88.25,88.25,88.25,2
20100401|2009-11-24 06:00,24,88.25,88.25,88.25,88.25,5
20100401|2009-11-24 06:30,24,88.25,88.25,88.25,88.25,3
20100401|2009-11-24 07:00,24,88.25,88.25,88.25,88.25,25
20100401|2009-11-24 07:30,24,88.2,88.2,88.2,88.2,4
20100401|2009-11-24 08:00,24,88.2,88.2,88.2,88.2,2
20100401|2009-11-24 08:30,24,88.2,88.25,88.175,88.175,19
20100401|2009-11-24 09:00,24,88.2,88.2,87.9,87.975,215
20100401|2009-11-24 09:30,24,88.025,88.1,88,88.05,107
20100401|2009-11-24 10:00,24,88.05,88.1,88,88.05,67
20100401|2009-11-24 10:30,24,88.05,88.075,88,88,55
20100401|2009-11-24 11:00,24,88,88.025,87.95,88.025,43
20100401|2009-11-24 11:30,24,88,88.075,87.95,88.075,97
20100401|2009-11-24 12:00,24,88.025,88.275,88,88.275,109
20100401|2009-11-24 12:30,24,88.275,88.275,87.925,88.1,141
20100401|2009-11-24 13:00,24,88.15,88.25,88.025,88.025,122
20100401|2009-11-24 13:30,24,88.025,88.025,87.975,87.975,8
20100401|2009-11-24 14:00,24,88,88,87.95,87.95,11
20100401|2009-11-24 14:30,24,87.9,87.9,87.9,87.9,1
20100401|2009-11-24 15:00,24,87.975,88,87.975,88,7
20100401|2009-11-24 15:30,24,88,88,88,88,2
20100401|2009-11-24 17:00,25,88.2,88.2,88.2,88.2,2
20100401|2009-11-24 20:00,25,88,88,88,88,2
20100401|2009-11-25 02:00,25,88.15,88.15,88.15,88.15,2
20100401|2009-11-25 04:30,25,88.15,88.15,88.15,88.15,2
20100401|2009-11-25 05:30,25,88.1,88.125,88.1,88.125,4
20100401|2009-11-25 06:00,25,88.125,88.125,88.125,88.125,8
20100401|2009-11-25 06:30,25,88.125,88.125,88.125,88.125,10
20100401|2009-11-25 07:00,25,88.175,88.2,88.125,88.2,19
20100401|2009-11-25 07:30,25,88.2,88.2,88.2,88.2,4
20100401|2009-11-25 08:00,25,88.125,88.2,88.125,88.125,17
20100401|2009-11-25 08:30,25,88.2,88.375,88.2,88.3,59
20100401|2009-11-25 09:00,25,88.3,88.575,88.275,88.425,309
20100401|2009-11-25 09:30,25,88.45,88.475,88.2,88.225,133
20100401|2009-11-25 10:00,25,88.25,88.4,88.225,88.275,156
20100401|2009-11-25 10:30,25,88.275,88.375,88.275,88.275,77
20100401|2009-11-25 11:00,25,88.275,88.3,88.225,88.25,45
20100401|2009-11-25 11:30,25,88.275,88.3,88.225,88.275,49
20100401|2009-11-25 12:00,25,88.325,88.325,88.275,88.3,35
20100401|2009-11-25 12:30,25,88.3,88.375,88.25,88.35,130
20100401|2009-11-25 13:00,25,88.35,88.4,88.275,88.4,81
20100401|2009-11-25 13:30,25,88.4,88.4,88.4,88.4,6
20100401|2009-11-25 14:30,25,88.325,88.325,88.325,88.325,4
20100401|2009-11-25 15:00,25,88.35,88.35,88.325,88.325,3
20100401|2009-11-25 15:30,25,88.4,88.45,88.325,88.45,97
20100401|2009-11-26 17:00,27,88.125,88.325,88.1,88.1,61
20100401|2009-11-26 17:30,27,88,88,88,88,25
20100401|2009-11-26 18:00,27,88,88.025,87.975,87.975,37
20100401|2009-11-26 18:30,27,87.95,88,87.95,88,4
20100401|2009-11-26 19:00,27,87.925,87.925,87.9,87.9,37
20100401|2009-11-26 19:30,27,87.875,87.875,87.85,87.85,16
20100401|2009-11-26 20:00,27,87.9,87.9,87.8,87.85,14
20100401|2009-11-26 22:30,27,87.95,87.95,87.95,87.95,2
20100401|2009-11-26 23:00,27,87.9,87.9,87.9,87.9,1
20100401|2009-11-27 00:00,27,87.8,87.8,87.725,87.725,14
20100401|2009-11-27 00:30,27,87.725,87.725,87.725,87.725,3
20100401|2009-11-27 01:30,27,87.725,87.725,87.725,87.725,1
20100401|2009-11-27 02:00,27,87.75,87.75,87.7,87.7,29
20100401|2009-11-27 02:30,27,87.65,87.65,87.575,87.6,20
20100401|2009-11-27 03:00,27,87.625,87.725,87.625,87.725,3
20100401|2009-11-27 04:30,27,87.7,87.7,87.7,87.7,4
20100401|2009-11-27 05:00,27,87.675,87.675,87.65,87.65,9
20100401|2009-11-27 05:30,27,87.65,87.65,87.65,87.65,10
20100401|2009-11-27 06:00,27,87.65,87.65,87.65,87.65,2
20100401|2009-11-27 06:30,27,87.725,87.725,87.725,87.725,1
20100401|2009-11-27 07:00,27,87.725,87.875,87.675,87.875,8
20100401|2009-11-27 07:30,27,87.875,87.925,87.65,87.725,19
20100401|2009-11-27 08:00,27,87.8,87.8,87.7,87.8,12
20100401|2009-11-27 08:30,27,87.75,87.9,87.725,87.875,24
20100401|2009-11-27 09:00,27,87.8,88.05,87.75,88.05,503
20100401|2009-11-27 09:30,27,88.025,88.075,87.95,88.05,94
20100401|2009-11-27 10:00,27,88,88.075,87.95,87.975,61
20100401|2009-11-27 10:30,27,87.925,88,87.875,87.875,118
20100401|2009-11-27 11:00,27,87.95,87.95,87.875,87.9,20
20100401|2009-11-27 11:30,27,87.9,88.05,87.875,88,61
20100401|2009-11-30 09:00,30,88,88.15,87.925,87.975,444
20100401|2009-11-30 09:30,30,87.975,88.05,87.675,87.7,363
20100401|2009-11-30 10:00,30,87.7,87.875,87.675,87.8,155
20100401|2009-11-30 10:30,30,87.75,87.825,87.7,87.725,139
20100401|2009-11-30 11:00,30,87.7,87.825,87.7,87.825,94
20100401|2009-11-30 11:30,30,87.825,87.95,87.8,87.85,114
20100401|2009-11-30 12:00,30,87.875,88,87.875,88,127
20100401|2009-11-30 12:30,30,88,88.125,87.95,88.1,308
20100401|2009-11-30 13:00,30,88.1,88.15,88.075,88.1,222
20100401|2009-11-30 13:30,30,88.1,88.125,88.1,88.1,12
20100401|2009-11-30 14:00,30,88.1,88.1,88.025,88.025,5
20100401|2009-11-30 15:00,30,88,88,88,88,3
20100401|2009-11-30 17:00,1,88,88,88,88,2
20100401|2009-11-30 18:00,1,88.1,88.1,88.1,88.1,1
20100401|2009-12-01 02:30,1,88.125,88.125,88.125,88.125,1
20100401|2009-12-01 03:00,1,88.125,88.125,88.125,88.125,4
20100401|2009-12-01 03:30,1,88.125,88.125,88.125,88.125,1
20100401|2009-12-01 04:00,1,88.125,88.125,88.125,88.125,5
20100401|2009-12-01 04:30,1,88.125,88.125,88.125,88.125,3
20100401|2009-12-01 05:00,1,88.075,88.15,88.075,88.125,8
20100401|2009-12-01 06:00,1,88.1,88.1,88.1,88.1,4
20100401|2009-12-01 06:30,1,88.125,88.15,88.125,88.15,5
20100401|2009-12-01 07:00,1,88.125,88.125,88.1,88.1,5
20100401|2009-12-01 07:30,1,88.1,88.1,88.1,88.1,2
20100401|2009-12-01 08:00,1,88.1,88.1,88.1,88.1,10
20100401|2009-12-01 08:30,1,88.1,88.1,88,88.075,35
20100401|2009-12-01 09:00,1,88.05,88.15,87.625,87.65,298
20100401|2009-12-01 09:30,1,87.625,87.775,87.55,87.65,412
20100401|2009-12-01 10:00,1,87.7,87.775,87.625,87.7,134
20100401|2009-12-01 10:30,1,87.725,87.75,87.55,87.575,154
20100401|2009-12-01 11:00,1,87.575,87.575,87.425,87.55,163
20100401|2009-12-01 11:30,1,87.5,87.55,87.45,87.475,217
20100401|2009-12-01 12:00,1,87.475,87.5,87.375,87.5,185
20100401|2009-12-01 12:30,1,87.5,87.75,87.45,87.625,371
20100401|2009-12-01 13:00,1,87.6,87.625,87.525,87.575,56
20100401|2009-12-01 13:30,1,87.5,87.575,87.5,87.55,5
20100401|2009-12-01 14:00,1,87.525,87.525,87.525,87.525,1
20100401|2009-12-01 14:30,1,87.525,87.55,87.525,87.55,3
20100401|2009-12-01 15:00,1,87.6,87.6,87.6,87.6,6
20100401|2009-12-01 15:30,1,87.6,87.6,87.6,87.6,1
20100401|2009-12-01 17:30,2,87.625,87.65,87.625,87.65,2
20100401|2009-12-01 19:30,2,87.65,87.65,87.6,87.6,15
20100401|2009-12-01 20:00,2,87.675,87.7,87.675,87.7,30
20100401|2009-12-01 21:30,2,87.65,87.65,87.625,87.625,3
20100401|2009-12-01 22:30,2,87.65,87.65,87.65,87.65,1
20100401|2009-12-01 23:00,2,87.675,87.675,87.675,87.675,10
20100401|2009-12-02 05:30,2,87.65,87.7,87.65,87.7,4
20100401|2009-12-02 06:00,2,87.625,87.625,87.6,87.6,17
20100401|2009-12-02 06:30,2,87.6,87.6,87.6,87.6,5
20100401|2009-12-02 07:00,2,87.65,87.65,87.65,87.65,8
20100401|2009-12-02 07:30,2,87.675,87.675,87.675,87.675,6
20100401|2009-12-02 08:00,2,87.725,87.725,87.6,87.6,42
20100401|2009-12-02 08:30,2,87.65,87.75,87.65,87.7,35
20100401|2009-12-02 09:00,2,87.75,87.825,87.575,87.8,284
20100401|2009-12-02 09:30,2,87.75,88,87.7,87.925,202
20100401|2009-12-02 10:00,2,87.925,87.925,87.75,87.75,176
20100401|2009-12-02 10:30,2,87.7,87.75,87.675,87.7,74
20100401|2009-12-02 11:00,2,87.7,87.7,87.4,87.475,402
20100401|2009-12-02 11:30,2,87.5,87.6,87.475,87.55,118
20100401|2009-12-02 12:00,2,87.55,87.6,87.325,87.325,302
20100401|2009-12-02 12:30,2,87.35,87.45,87.075,87.25,618
20100401|2009-12-02 13:00,2,87.225,87.325,87.2,87.25,204
20100401|2009-12-02 13:30,2,87.25,87.25,87.25,87.25,8
20100401|2009-12-02 14:00,2,87.225,87.225,87.225,87.225,1
20100401|2009-12-02 14:30,2,87.25,87.275,87.25,87.275,5
20100401|2009-12-02 15:00,2,87.325,87.325,87.325,87.325,10
20100401|2009-12-02 15:30,2,87.275,87.275,87.275,87.275,1
20100401|2009-12-02 17:00,3,87.2,87.2,87.2,87.2,19
20100401|2009-12-02 17:30,3,87.2,87.2,87.2,87.2,6
20100401|2009-12-02 18:00,3,87.25,87.25,87.2,87.2,29
20100401|2009-12-02 19:00,3,87.2,87.2,87.2,87.2,2
20100401|2009-12-03 03:00,3,87.35,87.35,87.35,87.35,3
20100401|2009-12-03 05:00,3,87.275,87.275,87.275,87.275,2
20100401|2009-12-03 05:30,3,87.225,87.225,87.125,87.125,7
20100401|2009-12-03 06:30,3,87.225,87.3,87.225,87.3,15
20100401|2009-12-03 07:00,3,87.3,87.3,87.3,87.3,16
20100401|2009-12-03 07:30,3,87.35,87.35,87.275,87.3,16
20100401|2009-12-03 08:00,3,87.3,87.3,87.05,87.125,45
20100401|2009-12-03 08:30,3,87.05,87.1,87.025,87.075,81
20100401|2009-12-03 09:00,3,87.025,87.1,86.8,87.025,609
20100401|2009-12-03 09:30,3,87.025,87.05,86.775,87,288
20100401|2009-12-03 10:00,3,87,87.15,87,87.075,105
20100401|2009-12-03 10:30,3,87.075,87.075,86.9,86.925,120
20100401|2009-12-03 11:00,3,86.925,86.975,86.75,86.8,228
20100401|2009-12-03 11:30,3,86.8,86.825,86.45,86.5,329
20100401|2009-12-03 12:00,3,86.475,86.575,86.125,86.15,424
20100401|2009-12-03 12:30,3,86.2,86.25,85.8,85.9,894
20100401|2009-12-03 13:00,3,85.9,86,85.85,85.95,99
20100401|2009-12-03 13:30,3,85.925,85.925,85.85,85.875,37
20100401|2009-12-03 14:00,3,85.9,85.925,85.9,85.925,13
20100401|2009-12-03 14:30,3,85.925,85.975,85.875,85.975,24
20100401|2009-12-03 15:30,3,85.9,85.9,85.9,85.9,4
20100401|2009-12-03 17:00,4,86,86,86,86,9
20100401|2009-12-03 17:30,4,86,86,86,86,15
20100401|2009-12-03 18:00,4,86.175,86.175,86.175,86.175,1
20100401|2009-12-03 18:30,4,86.15,86.175,86.1,86.1,7
20100401|2009-12-03 19:00,4,86.025,86.025,86.025,86.025,1
20100401|2009-12-03 19:30,4,86,86,86,86,1
20100401|2009-12-03 20:30,4,86.025,86.025,86,86,10
20100401|2009-12-04 02:00,4,86.025,86.025,86.025,86.025,1
20100401|2009-12-04 04:00,4,86,86,86,86,7
20100401|2009-12-04 04:30,4,86,86,86,86,5
20100401|2009-12-04 05:00,4,86.05,86.05,86.05,86.05,1
20100401|2009-12-04 05:30,4,86.05,86.05,86.05,86.05,1
20100401|2009-12-04 06:30,4,86,86,86,86,10
20100401|2009-12-04 07:00,4,86.05,86.05,86.05,86.05,2
20100401|2009-12-04 07:30,4,86.05,86.175,86.05,86.1,44
20100401|2009-12-04 08:00,4,86.1,86.25,86.1,86.25,41
20100401|2009-12-04 08:30,4,86.25,86.325,86.2,86.325,30
20100401|2009-12-04 09:00,4,86.325,86.425,85.975,86.4,546
20100401|2009-12-04 09:30,4,86.325,86.35,86.075,86.1,226
20100401|2009-12-04 10:00,4,86.125,86.3,86,86.3,153
20100401|2009-12-04 10:30,4,86.3,86.35,86.025,86.175,130
20100401|2009-12-04 11:00,4,86.175,86.2,86.1,86.2,83
20100401|2009-12-04 11:30,4,86.2,86.2,86.05,86.05,74
20100401|2009-12-04 12:00,4,86.05,86.175,86.025,86.15,65
20100401|2009-12-04 12:30,4,86.125,86.15,85.95,86.05,452
20100401|2009-12-04 13:00,4,86,86.15,86,86.1,38
20100401|2009-12-04 13:30,4,86,86.1,86,86.05,23
20100401|2009-12-07 09:00,7,86.375,86.475,86.25,86.35,331
20100401|2009-12-07 09:30,7,86.35,86.475,86.275,86.475,176
20100401|2009-12-07 10:00,7,86.45,86.575,86.45,86.55,209
20100401|2009-12-07 10:30,7,86.55,86.55,86.475,86.525,83
20100401|2009-12-07 11:00,7,86.5,86.5,86.325,86.425,126
20100401|2009-12-07 11:30,7,86.425,86.425,86.3,86.4,170
20100401|2009-12-07 12:00,7,86.375,86.375,86.15,86.25,149
20100401|2009-12-07 12:30,7,86.325,86.35,86.225,86.3,444
20100401|2009-12-07 13:00,7,86.3,86.375,86.3,86.325,126
20100401|2009-12-07 13:30,7,86.35,86.35,86.25,86.325,85
20100401|2009-12-07 14:00,7,86.4,86.425,86.325,86.325,9
20100401|2009-12-07 14:30,7,86.275,86.275,86.25,86.25,10
20100401|2009-12-07 15:00,7,86.275,86.275,86.275,86.275,1
20100401|2009-12-07 15:30,7,86.25,86.25,86.25,86.25,26
20100401|2009-12-07 17:00,8,86.3,86.3,86.275,86.275,6
20100401|2009-12-07 17:30,8,86.475,86.475,86.475,86.475,1
20100401|2009-12-07 18:30,8,86.5,86.5,86.5,86.5,2
20100401|2009-12-07 19:00,8,86.5,86.5,86.45,86.45,8
20100401|2009-12-07 23:30,8,86.325,86.325,86.3,86.3,4
20100401|2009-12-08 06:00,8,86.4,86.4,86.3,86.3,14
20100401|2009-12-08 07:00,8,86.45,86.475,86.425,86.425,34
20100401|2009-12-08 07:30,8,86.5,86.5,86.5,86.5,10
20100401|2009-12-08 08:00,8,86.4,86.5,86.35,86.35,36
20100401|2009-12-08 08:30,8,86.4,86.425,86.375,86.375,12
20100401|2009-12-08 09:00,8,86.375,86.425,86.2,86.25,226
20100401|2009-12-08 09:30,8,86.25,86.325,86.025,86.075,351
20100401|2009-12-08 10:00,8,86.075,86.15,85.975,86.025,464
20100401|2009-12-08 10:30,8,86.025,86.15,86,86.075,188
20100401|2009-12-08 11:00,8,86.05,86.2,86,86,186
20100401|2009-12-08 11:30,8,86,86.025,85.95,86,34
20100401|2009-12-08 12:00,8,86,86.1,86,86,105
20100401|2009-12-08 12:30,8,86.05,86.125,85.95,85.95,341
20100401|2009-12-08 13:00,8,86,86,85.925,86,78
20100401|2009-12-08 13:30,8,85.975,85.975,85.975,85.975,1
20100401|2009-12-08 14:00,8,86,86,86,86,12
20100401|2009-12-08 14:30,8,85.975,86.1,85.975,86.1,3
20100401|2009-12-08 15:00,8,86.025,86.1,86.025,86.075,4
20100401|2009-12-08 15:30,8,86.125,86.125,86.125,86.125,5
20100401|2009-12-08 17:00,9,85.975,86,85.95,86,13
20100401|2009-12-08 18:30,9,85.975,85.975,85.95,85.95,9
20100401|2009-12-08 19:00,9,86.075,86.075,86.075,86.075,2
20100401|2009-12-08 21:00,9,86.1,86.15,86.1,86.15,8
20100401|2009-12-08 23:30,9,86.15,86.2,86.15,86.2,6
20100401|2009-12-09 00:00,9,86.225,86.25,86.225,86.25,18
20100401|2009-12-09 03:30,9,86.25,86.25,86.25,86.25,8
20100401|2009-12-09 05:00,9,86.25,86.3,86.25,86.3,4
20100401|2009-12-09 06:30,9,86.35,86.35,86.35,86.35,1
20100401|2009-12-09 07:00,9,86.325,86.325,86.325,86.325,7
20100401|2009-12-09 07:30,9,86.325,86.325,85.95,86.05,55
20100401|2009-12-09 08:00,9,86,86.1,86,86.075,19
20100401|2009-12-09 08:30,9,86.1,86.1,86.1,86.1,11
20100401|2009-12-09 09:00,9,86.1,86.125,85.675,85.725,326
20100401|2009-12-09 09:30,9,85.7,86.075,85.675,85.775,272
20100401|2009-12-09 10:00,9,85.775,85.775,85.2,85.225,317
20100401|2009-12-09 10:30,9,85.275,85.4,85.2,85.25,291
20100401|2009-12-09 11:00,9,85.3,85.3,85.125,85.2,343
20100401|2009-12-09 11:30,9,85.2,85.275,85.05,85.25,274
20100401|2009-12-09 12:00,9,85.2,85.25,85.125,85.25,186
20100401|2009-12-09 12:30,9,85.25,85.4,85.1,85.225,341
20100401|2009-12-09 13:00,9,85.2,85.35,85.2,85.35,119
20100401|2009-12-09 13:30,9,85.35,85.45,85.3,85.3,73
20100401|2009-12-09 14:00,9,85.45,85.5,85.45,85.5,45
20100401|2009-12-09 14:30,9,85.4,85.4,85.375,85.375,13
20100401|2009-12-09 15:00,9,85.325,85.35,85.325,85.35,4
20100401|2009-12-09 15:30,9,85.35,85.4,85.3,85.3,21
20100401|2009-12-09 17:00,10,85.3,85.35,85.3,85.35,3
20100401|2009-12-09 17:30,10,85.3,85.375,85.3,85.375,16
20100401|2009-12-09 18:00,10,85.35,85.35,85.35,85.35,10
20100401|2009-12-09 18:30,10,85.425,85.425,85.375,85.375,5
20100401|2009-12-09 20:30,10,85.375,85.375,85.375,85.375,2
20100401|2009-12-09 21:00,10,85.325,85.325,85.225,85.225,25
20100401|2009-12-10 03:30,10,85.4,85.425,85.3,85.3,3
20100401|2009-12-10 04:30,10,85.35,85.35,85.35,85.35,3
20100401|2009-12-10 05:30,10,85.35,85.35,85.35,85.35,2
20100401|2009-12-10 06:30,10,85.325,85.35,85.325,85.35,5
20100401|2009-12-10 07:00,10,85.325,85.325,85.2,85.2,9
20100401|2009-12-10 07:30,10,85.25,85.275,85.25,85.275,4
20100401|2009-12-10 08:00,10,85.275,85.35,85.225,85.35,14
20100401|2009-12-10 08:30,10,85.375,85.425,85.275,85.325,13
20100401|2009-12-10 09:00,10,85.35,85.45,85.15,85.325,232
20100401|2009-12-10 09:30,10,85.3,85.475,85.25,85.35,161
20100401|2009-12-10 10:00,10,85.25,85.375,85.225,85.375,66
20100401|2009-12-10 10:30,10,85.4,85.45,85.275,85.275,64
20100401|2009-12-10 11:00,10,85.4,85.4,85.3,85.35,35
20100401|2009-12-10 11:30,10,85.325,85.35,85.25,85.25,21
20100401|2009-12-10 12:00,10,85.325,85.35,85.275,85.35,46
20100401|2009-12-10 12:30,10,85.375,85.45,85.325,85.4,218
20100401|2009-12-10 13:00,10,85.425,85.5,85.425,85.425,91
20100401|2009-12-10 13:30,10,85.45,85.475,85.425,85.425,24
20100401|2009-12-10 14:00,10,85.5,85.5,85.5,85.5,1
20100401|2009-12-10 14:30,10,85.45,85.45,85.45,85.45,1
20100401|2009-12-10 15:00,10,85.5,85.5,85.5,85.5,5
20100401|2009-12-10 15:30,10,85.5,85.5,85.425,85.425,6
20100401|2009-12-10 18:00,11,85.5,85.525,85.5,85.525,9
20100401|2009-12-10 23:30,11,85.6,85.6,85.6,85.6,2
20100401|2009-12-11 02:30,11,85.6,85.6,85.6,85.6,2
20100401|2009-12-11 05:30,11,85.55,85.55,85.525,85.525,3
20100401|2009-12-11 06:00,11,85.525,85.525,85.525,85.525,5
20100401|2009-12-11 06:30,11,85.55,85.55,85.55,85.55,2
20100401|2009-12-11 07:00,11,85.6,85.65,85.6,85.65,12
20100401|2009-12-11 07:30,11,85.65,85.65,85.65,85.65,3
20100401|2009-12-11 08:00,11,85.65,85.775,85.6,85.775,27
20100401|2009-12-11 08:30,11,85.75,85.825,85.75,85.8,58
20100401|2009-12-11 09:00,11,85.85,86,85.8,85.825,114
20100401|2009-12-11 09:30,11,85.85,85.95,85.8,85.8,105
20100401|2009-12-11 10:00,11,85.875,86.175,85.8,86.125,371
20100401|2009-12-11 10:30,11,86.125,86.4,86.05,86.275,148
20100401|2009-12-11 11:00,11,86.275,86.425,86.275,86.425,155
20100401|2009-12-11 11:30,11,86.425,86.625,86.425,86.5,292
20100401|2009-12-11 12:00,11,86.525,86.725,86.5,86.7,162
20100401|2009-12-11 12:30,11,86.6,86.7,86.375,86.575,738
20100401|2009-12-11 13:00,11,86.5,86.6,86.425,86.6,98
20100401|2009-12-11 13:30,11,86.575,86.575,86.5,86.5,15
20100401|2009-12-14 09:00,14,86.65,86.95,86.65,86.9,510
20100401|2009-12-14 09:30,14,86.875,86.975,86.8,86.975,273
20100401|2009-12-14 10:00,14,86.95,87.175,86.95,87.175,635
20100401|2009-12-14 10:30,14,87.15,87.175,86.975,86.975,213
20100401|2009-12-14 11:00,14,87,87.1,86.95,87.1,86
20100401|2009-12-14 11:30,14,87.1,87.2,87.075,87.2,221
20100401|2009-12-14 12:00,14,87.2,87.3,87.125,87.275,303
20100401|2009-12-14 12:30,14,87.275,87.425,87.1,87.325,600
20100401|2009-12-14 13:00,14,87.3,87.3,87.15,87.15,64
20100401|2009-12-14 13:30,14,87.2,87.25,87.1,87.1,10
20100401|2009-12-14 14:00,14,87.1,87.125,87.1,87.1,9
20100401|2009-12-14 14:30,14,87.175,87.175,87.175,87.175,1
20100401|2009-12-14 15:00,14,87.2,87.2,87.15,87.15,3
20100401|2009-12-14 15:30,14,87.225,87.25,87.225,87.25,11
20100401|2009-12-14 17:30,15,87.35,87.4,87.35,87.4,25
20100401|2009-12-14 18:00,15,87.35,87.35,87.35,87.35,1
20100401|2009-12-14 20:00,15,87.35,87.35,87.35,87.35,1
20100401|2009-12-15 03:00,15,87.35,87.35,87.35,87.35,4
20100401|2009-12-15 07:00,15,87.325,87.325,87.325,87.325,1
20100401|2009-12-15 07:30,15,87.325,87.325,87.325,87.325,8
20100401|2009-12-15 08:00,15,87.325,87.45,87.325,87.375,25
20100401|2009-12-15 08:30,15,87.325,87.425,87.3,87.425,30
20100401|2009-12-15 09:00,15,87.4,87.525,87.35,87.5,447
20100401|2009-12-15 09:30,15,87.525,87.6,87.425,87.575,227
20100401|2009-12-15 10:00,15,87.575,87.675,87.55,87.675,204
20100401|2009-12-15 10:30,15,87.65,87.775,87.625,87.75,366
20100401|2009-12-15 11:00,15,87.75,87.95,87.725,87.925,436
20100401|2009-12-15 11:30,15,87.95,88.1,87.925,88.05,590
20100401|2009-12-15 12:00,15,88.05,88.25,87.975,88.2,610
20100401|2009-12-15 12:30,15,88.225,88.35,88.1,88.1,847
20100401|2009-12-15 13:00,15,88.1,88.15,87.85,87.95,181
20100401|2009-12-15 13:30,15,87.925,87.95,87.85,87.95,20
20100401|2009-12-15 14:00,15,87.85,87.85,87.85,87.85,4
20100401|2009-12-15 15:00,15,87.825,87.9,87.825,87.9,11
20100401|2009-12-15 15:30,15,87.85,87.85,87.85,87.85,3
20100401|2009-12-15 17:00,16,87.925,87.925,87.925,87.925,4
20100401|2009-12-15 18:00,16,87.95,87.975,87.9,87.9,13
20100401|2009-12-15 18:30,16,87.9,87.9,87.9,87.9,3
20100401|2009-12-15 20:30,16,87.95,87.95,87.95,87.95,1
20100401|2009-12-15 21:00,16,87.975,87.975,87.95,87.95,8
20100401|2009-12-15 21:30,16,88,88,88,88,1
20100401|2009-12-15 22:30,16,87.925,87.925,87.925,87.925,3
20100401|2009-12-15 23:30,16,87.9,87.9,87.9,87.9,1
20100401|2009-12-16 02:30,16,88,88,88,88,8
20100401|2009-12-16 05:00,16,88.05,88.05,88.05,88.05,5
20100401|2009-12-16 05:30,16,88.075,88.15,88.075,88.15,15
20100401|2009-12-16 06:00,16,88.15,88.175,88.15,88.175,9
20100401|2009-12-16 07:00,16,88.15,88.15,88.15,88.15,4
20100401|2009-12-16 07:30,16,88.1,88.125,88,88.05,57
20100401|2009-12-16 08:00,16,88.05,88.05,88.025,88.05,72
20100401|2009-12-16 08:30,16,88.05,88.05,87.8,87.8,137
20100401|2009-12-16 09:00,16,87.9,87.975,87.625,87.7,307
20100401|2009-12-16 09:30,16,87.725,87.85,87.675,87.8,239
20100401|2009-12-16 10:00,16,87.825,87.85,87.55,87.6,242
20100401|2009-12-16 10:30,16,87.625,87.85,87.625,87.825,202
20100401|2009-12-16 11:00,16,87.875,87.975,87.825,87.825,124
20100401|2009-12-16 11:30,16,87.85,88,87.85,87.95,182
20100401|2009-12-16 12:00,16,87.925,88,87.85,87.95,91
20100401|2009-12-16 12:30,16,87.95,88.05,87.9,88.05,250
20100401|2009-12-16 13:00,16,88.05,88.075,88,88,196
20100401|2009-12-16 13:30,16,88,88.075,87.95,88.075,42
20100401|2009-12-16 14:00,16,88,88,88,88,1
20100401|2009-12-16 15:00,16,87.925,87.925,87.925,87.925,1
20100401|2009-12-16 15:30,16,87.925,87.925,87.925,87.925,7
20100401|2009-12-16 17:30,17,87.95,88,87.925,88,4
20100401|2009-12-16 19:00,17,87.95,88,87.95,88,8
20100401|2009-12-16 20:30,17,87.95,87.95,87.95,87.95,2
20100401|2009-12-16 21:00,17,87.925,87.925,87.925,87.925,10
20100401|2009-12-17 04:00,17,88,88,88,88,6
20100401|2009-12-17 04:30,17,88.05,88.1,88.05,88.1,10
20100401|2009-12-17 06:00,17,88.1,88.15,88.1,88.15,60
20100401|2009-12-17 06:30,17,88.175,88.175,88.175,88.175,1
20100401|2009-12-17 07:00,17,88.175,88.175,88.125,88.175,31
20100401|2009-12-17 07:30,17,88.175,88.175,88.125,88.15,20
20100401|2009-12-17 08:00,17,88.15,88.15,88.125,88.15,36
20100401|2009-12-17 08:30,17,88.2,88.275,88.15,88.15,151
20100401|2009-12-17 09:00,17,88.15,88.325,87.95,88.05,353
20100401|2009-12-17 09:30,17,88.125,88.2,87.775,87.975,308
20100401|2009-12-17 10:00,17,87.95,88,87.825,87.95,61
20100401|2009-12-17 10:30,17,87.9,87.95,87.725,87.9,64
20100401|2009-12-17 11:00,17,87.8,87.875,87.625,87.825,108
20100401|2009-12-17 11:30,17,87.825,87.925,87.8,87.925,75
20100401|2009-12-17 12:00,17,87.925,87.925,87.875,87.875,58
20100401|2009-12-17 12:30,17,87.875,87.9,87.7,87.75,305
20100401|2009-12-17 13:00,17,87.725,87.75,87.7,87.75,62
20100401|2009-12-17 13:30,17,87.75,87.75,87.65,87.65,19
20100401|2009-12-17 14:00,17,87.625,87.625,87.6,87.625,22
20100401|2009-12-17 14:30,17,87.675,87.675,87.675,87.675,1
20100401|2009-12-17 18:00,18,87.725,87.75,87.725,87.75,3
20100401|2009-12-17 22:30,18,87.85,87.85,87.85,87.85,2
20100401|2009-12-17 23:00,18,87.85,87.85,87.85,87.85,1
20100401|2009-12-17 23:30,18,87.875,87.875,87.875,87.875,3
20100401|2009-12-18 00:00,18,87.9,87.9,87.9,87.9,3
20100401|2009-12-18 01:00,18,87.9,87.9,87.9,87.9,18
20100401|2009-12-18 02:30,18,87.9,87.9,87.9,87.9,3
20100401|2009-12-18 04:00,18,87.875,87.875,87.875,87.875,3
20100401|2009-12-18 04:30,18,87.875,87.875,87.875,87.875,1
20100401|2009-12-18 05:30,18,87.85,87.85,87.85,87.85,1
20100401|2009-12-18 06:00,18,87.9,87.9,87.9,87.9,6
20100401|2009-12-18 06:30,18,87.9,87.9,87.9,87.9,22
20100401|2009-12-18 07:00,18,87.875,87.95,87.875,87.95,31
20100401|2009-12-18 07:30,18,87.95,88,87.9,87.975,43
20100401|2009-12-18 08:00,18,87.925,88.075,87.9,88.075,76
20100401|2009-12-18 08:30,18,88.05,88.2,88.05,88.2,94
20100401|2009-12-18 09:00,18,88.175,88.225,87.875,87.9,608
20100401|2009-12-18 09:30,18,87.95,88.1,87.95,88.075,245
20100401|2009-12-18 10:00,18,88.1,88.2,88.05,88.15,207
20100401|2009-12-18 10:30,18,88.125,88.125,87.9,88.025,152
20100401|2009-12-18 11:00,18,87.975,88.275,87.975,88.25,283
20100401|2009-12-18 11:30,18,88.25,88.25,88.125,88.225,117
20100401|2009-12-18 12:00,18,88.15,88.25,88.1,88.25,63
20100401|2009-12-18 12:30,18,88.25,88.325,88.05,88.15,159
20100401|2009-12-18 13:00,18,88.175,88.275,88.15,88.175,48
20100401|2009-12-18 13:30,18,88.225,88.275,88.15,88.15,13
20100401|2009-12-21 09:00,21,88.5,88.675,88.4,88.55,886
20100401|2009-12-21 09:30,21,88.55,88.6,88.425,88.425,270
20100401|2009-12-21 10:00,21,88.4,88.55,88.35,88.5,161
20100401|2009-12-21 10:30,21,88.5,88.55,88.475,88.475,96
20100401|2009-12-21 11:00,21,88.475,88.5,88.45,88.475,77
20100401|2009-12-21 11:30,21,88.45,88.525,88.4,88.425,157
20100401|2009-12-21 12:00,21,88.425,88.45,88.275,88.3,76
20100401|2009-12-21 12:30,21,88.35,88.65,88.275,88.55,533
20100401|2009-12-21 13:00,21,88.575,88.575,88.275,88.35,187
20100401|2009-12-21 13:30,21,88.35,88.35,88.2,88.2,51
20100401|2009-12-21 14:00,21,88.3,88.3,88.3,88.3,2
20100401|2009-12-21 14:30,21,88.25,88.25,88.25,88.25,5
20100401|2009-12-21 15:30,21,88.2,88.2,88.2,88.2,2
20100401|2009-12-21 17:00,22,88.5,88.5,88.5,88.5,1
20100401|2009-12-21 17:30,22,88.5,88.575,88.5,88.575,30
20100401|2009-12-21 18:00,22,88.575,88.6,88.575,88.6,5
20100401|2009-12-21 22:30,22,88.475,88.475,88.475,88.475,3
20100401|2009-12-21 23:00,22,88.475,88.475,88.475,88.475,1
20100401|2009-12-22 03:00,22,88.375,88.375,88.375,88.375,1
20100401|2009-12-22 05:00,22,88.475,88.55,88.475,88.55,15
20100401|2009-12-22 05:30,22,88.525,88.55,88.525,88.55,2
20100401|2009-12-22 06:00,22,88.575,88.575,88.575,88.575,5
20100401|2009-12-22 06:30,22,88.575,88.575,88.55,88.575,22
20100401|2009-12-22 07:00,22,88.575,88.6,88.575,88.6,4
20100401|2009-12-22 07:30,22,88.575,88.575,88.575,88.575,30
20100401|2009-12-22 08:00,22,88.55,88.55,88.5,88.525,19
20100401|2009-12-22 08:30,22,88.5,88.7,88.5,88.7,66
20100401|2009-12-22 09:00,22,88.65,88.75,88.525,88.65,338
20100401|2009-12-22 09:30,22,88.675,88.675,88.2,88.2,434
20100401|2009-12-22 10:00,22,88.2,88.2,87.75,87.95,461
20100401|2009-12-22 10:30,22,87.925,88,87.825,87.95,147
20100401|2009-12-22 11:00,22,87.95,88,87.9,87.975,95
20100401|2009-12-22 11:30,22,87.95,88.175,87.875,88.15,142
20100401|2009-12-22 12:00,22,88.15,88.25,87.875,87.9,128
20100401|2009-12-22 12:30,22,87.9,88,87.75,87.85,435
20100401|2009-12-22 13:00,22,87.875,87.95,87.825,87.95,143
20100401|2009-12-22 13:30,22,87.95,87.95,87.95,87.95,17
20100401|2009-12-22 14:00,22,88.025,88.075,88,88.075,25
20100401|2009-12-22 14:30,22,88.05,88.125,88.05,88.125,14
20100401|2009-12-22 15:00,22,88.15,88.25,88.15,88.25,4
20100401|2009-12-22 15:30,22,88.3,88.375,88.225,88.275,25
20100401|2009-12-22 17:30,23,88.325,88.325,88.275,88.275,4
20100401|2009-12-22 18:00,23,88.375,88.375,88.375,88.375,1
20100401|2009-12-22 18:30,23,88.3,88.3,88.3,88.3,1
20100401|2009-12-22 19:00,23,88.3,88.3,88.3,88.3,5
20100401|2009-12-22 21:30,23,88.35,88.375,88.35,88.375,4
20100401|2009-12-23 00:00,23,88.4,88.4,88.4,88.4,7
20100401|2009-12-23 00:30,23,88.4,88.4,88.4,88.4,4
20100401|2009-12-23 01:00,23,88.45,88.45,88.45,88.45,3
20100401|2009-12-23 01:30,23,88.5,88.5,88.325,88.325,4
20100401|2009-12-23 03:00,23,88.5,88.5,88.5,88.5,2
20100401|2009-12-23 03:30,23,88.5,88.5,88.5,88.5,2
20100401|2009-12-23 05:30,23,88.475,88.475,88.475,88.475,1
20100401|2009-12-23 06:00,23,88.45,88.45,88.45,88.45,2
20100401|2009-12-23 06:30,23,88.475,88.55,88.475,88.5,13
20100401|2009-12-23 07:00,23,88.5,88.5,88.45,88.5,3
20100401|2009-12-23 07:30,23,88.5,88.5,88.4,88.5,40
20100401|2009-12-23 08:00,23,88.5,88.5,88.425,88.5,35
20100401|2009-12-23 08:30,23,88.5,88.575,88.45,88.5,132
20100401|2009-12-23 09:00,23,88.55,88.6,88.2,88.4,792
20100401|2009-12-23 09:30,23,88.35,88.4,88.225,88.225,245
20100401|2009-12-23 10:00,23,88.275,88.325,88.05,88.275,158
20100401|2009-12-23 10:30,23,88.325,88.5,88.325,88.4,295
20100401|2009-12-23 11:00,23,88.4,88.475,88.375,88.475,91
20100401|2009-12-23 11:30,23,88.475,88.55,88.45,88.475,333
20100401|2009-12-23 12:00,23,88.5,88.65,88.5,88.625,324
20100401|2009-12-23 12:30,23,88.65,88.8,88.575,88.8,638
20100401|2009-12-23 13:00,23,88.775,88.825,88.7,88.7,294
20100401|2009-12-23 13:30,23,88.7,88.75,88.7,88.75,2
20100401|2009-12-23 14:00,23,88.75,88.75,88.75,88.75,1
20100401|2009-12-23 14:30,23,88.7,88.7,88.7,88.7,7
20100401|2009-12-23 15:00,23,88.7,88.75,88.7,88.725,7
20100401|2009-12-23 18:00,24,88.7,88.7,88.7,88.7,10
20100401|2009-12-23 18:30,24,88.725,88.725,88.7,88.7,3
20100401|2009-12-23 19:30,24,88.725,88.725,88.725,88.725,1
20100401|2009-12-23 21:00,24,88.8,88.8,88.8,88.8,1
20100401|2009-12-23 21:30,24,88.8,88.8,88.8,88.8,13
20100401|2009-12-23 22:00,24,88.825,88.825,88.825,88.825,10
20100401|2009-12-24 05:30,24,88.825,88.825,88.825,88.825,3
20100401|2009-12-24 06:00,24,88.75,88.75,88.75,88.75,2
20100401|2009-12-24 06:30,24,88.825,88.825,88.8,88.8,4
20100401|2009-12-24 07:00,24,88.75,88.85,88.75,88.85,2
20100401|2009-12-24 07:30,24,88.75,88.75,88.7,88.725,7
20100401|2009-12-24 08:00,24,88.8,88.8,88.7,88.7,7
20100401|2009-12-24 08:30,24,88.7,88.725,88.625,88.625,15
20100401|2009-12-24 09:00,24,88.7,88.75,88.4,88.475,206
20100401|2009-12-24 09:30,24,88.475,88.55,88.425,88.5,232
20100401|2009-12-24 10:00,24,88.55,88.575,88.475,88.475,159
20100401|2009-12-24 10:30,24,88.475,88.525,88.425,88.5,63
20100401|2009-12-24 11:00,24,88.425,88.45,88.35,88.425,110
20100401|2009-12-24 11:30,24,88.45,88.475,88.125,88.125,209
20100401|2009-12-28 09:00,28,88.15,88.75,88.15,88.625,680
20100401|2009-12-28 09:30,28,88.625,88.75,88.35,88.65,553
20100401|2009-12-28 10:00,28,88.65,88.775,88.65,88.75,172
20100401|2009-12-28 10:30,28,88.725,88.775,88.6,88.75,102
20100401|2009-12-28 11:00,28,88.7,88.8,88.65,88.8,166
20100401|2009-12-28 11:30,28,88.775,88.9,88.75,88.85,323
20100401|2009-12-28 12:00,28,88.875,88.925,88.725,88.725,420
20100401|2009-12-28 12:30,28,88.8,88.95,88.65,88.9,470
20100401|2009-12-28 13:00,28,88.85,88.95,88.75,88.75,130
20100401|2009-12-28 13:30,28,88.825,88.825,88.825,88.825,2
20100401|2009-12-28 14:30,28,88.775,88.875,88.775,88.875,2
20100401|2009-12-28 15:00,28,88.8,88.8,88.8,88.8,1
20100401|2009-12-28 15:30,28,88.825,88.85,88.825,88.85,7
20100401|2009-12-28 17:00,29,88.9,88.95,88.875,88.875,15
20100401|2009-12-28 17:30,29,88.95,88.95,88.95,88.95,1
20100401|2009-12-28 18:00,29,88.95,88.95,88.95,88.95,10
20100401|2009-12-28 20:00,29,88.95,88.95,88.95,88.95,7
20100401|2009-12-28 20:30,29,88.9,88.95,88.9,88.95,6
20100401|2009-12-28 21:30,29,88.9,88.9,88.9,88.9,1
20100401|2009-12-29 06:30,29,88.875,88.875,88.875,88.875,1
20100401|2009-12-29 07:00,29,88.875,88.9,88.875,88.9,3
20100401|2009-12-29 07:30,29,88.9,88.9,88.85,88.85,6
20100401|2009-12-29 08:00,29,88.95,88.95,88.95,88.95,12
20100401|2009-12-29 08:30,29,88.95,88.95,88.875,88.9,20
20100401|2009-12-29 09:00,29,88.9,88.975,88.6,88.7,248
20100401|2009-12-29 09:30,29,88.7,88.775,88.6,88.75,161
20100401|2009-12-29 10:00,29,88.775,88.825,88.725,88.775,174
20100401|2009-12-29 10:30,29,88.75,88.75,88.6,88.75,139
20100401|2009-12-29 11:00,29,88.75,88.8,88.6,88.65,174
20100401|2009-12-29 11:30,29,88.7,88.725,88.6,88.6,95
20100401|2009-12-29 12:00,29,88.625,88.75,88.6,88.7,44
20100401|2009-12-29 12:30,29,88.7,88.85,88.7,88.85,258
20100401|2009-12-29 13:00,29,88.775,88.8,88.675,88.775,65
20100401|2009-12-29 13:30,29,88.7,88.7,88.625,88.625,5
20100401|2009-12-29 14:00,29,88.6,88.7,88.6,88.7,9
20100401|2009-12-29 14:30,29,88.7,88.7,88.7,88.7,1
20100401|2009-12-29 15:00,29,88.7,88.7,88.7,88.7,1
20100401|2009-12-29 15:30,29,88.7,88.7,88.7,88.7,1
20100401|2009-12-29 19:00,30,88.6,88.6,88.6,88.6,3
20100401|2009-12-29 20:00,30,88.6,88.6,88.6,88.6,1
20100401|2009-12-29 20:30,30,88.7,88.7,88.65,88.65,33
20100401|2009-12-29 21:30,30,88.65,88.65,88.65,88.65,1
20100401|2009-12-29 22:30,30,88.65,88.65,88.65,88.65,4
20100401|2009-12-30 01:30,30,88.7,88.7,88.7,88.7,3
20100401|2009-12-30 03:30,30,88.7,88.7,88.7,88.7,2
20100401|2009-12-30 04:30,30,88.65,88.65,88.65,88.65,1
20100401|2009-12-30 06:00,30,88.7,88.7,88.7,88.7,5
20100401|2009-12-30 06:30,30,88.725,88.725,88.725,88.725,8
20100401|2009-12-30 07:00,30,88.65,88.65,88.65,88.65,25
20100401|2009-12-30 07:30,30,88.65,88.65,88.6,88.6,22
20100401|2009-12-30 08:00,30,88.7,88.725,88.7,88.725,9
20100401|2009-12-30 08:30,30,88.7,88.75,88.7,88.75,22
20100401|2009-12-30 09:00,30,88.775,88.8,88.55,88.625,136
20100401|2009-12-30 09:30,30,88.65,88.65,88.55,88.575,52
20100401|2009-12-30 10:00,30,88.525,88.525,88.45,88.475,153
20100401|2009-12-30 10:30,30,88.475,88.525,88.475,88.475,54
20100401|2009-12-30 11:00,30,88.525,88.525,88.45,88.475,54
20100401|2009-12-30 11:30,30,88.45,88.625,88.4,88.625,128
20100401|2009-12-30 12:00,30,88.675,88.875,88.65,88.65,237
20100401|2009-12-30 12:30,30,88.75,88.95,88.75,88.925,424
20100401|2009-12-30 13:00,30,88.925,89.1,88.9,89.1,678
20100401|2009-12-30 13:30,30,89.1,89.15,89.075,89.15,178
20100401|2009-12-30 14:00,30,89.025,89.175,89,89.125,82
20100401|2009-12-30 14:30,30,89.15,89.15,89.05,89.125,64
20100401|2009-12-30 15:00,30,89.125,89.125,89.025,89.025,44
20100401|2009-12-30 15:30,30,89,89.075,89,89.075,20
20100401|2009-12-30 17:00,31,88.95,89,88.95,88.95,61
20100401|2009-12-30 17:30,31,89,89,89,89,39
20100401|2009-12-30 18:00,31,89,89,89,89,8
20100401|2009-12-30 18:30,31,89.05,89.1,88.925,89.1,60
20100401|2009-12-30 19:00,31,89.05,89.05,89.05,89.05,6
20100401|2009-12-30 20:00,31,89.05,89.1,89.05,89.1,28
20100401|2009-12-30 20:30,31,89.075,89.075,89.075,89.075,1
20100401|2009-12-30 21:00,31,89.05,89.05,89.05,89.05,1
20100401|2009-12-30 21:30,31,89.05,89.05,89.05,89.05,4
20100401|2009-12-30 23:00,31,89.1,89.1,89.1,89.1,9
20100401|2009-12-31 00:30,31,89,89,89,89,3
20100401|2009-12-31 03:00,31,89.1,89.15,89.1,89.15,47
20100401|2009-12-31 04:00,31,89.125,89.15,89.125,89.15,52
20100401|2009-12-31 06:00,31,89.175,89.175,89.175,89.175,15
20100401|2009-12-31 06:30,31,89.1,89.1,89.1,89.1,1
20100401|2009-12-31 07:00,31,89.175,89.175,89.125,89.125,2
20100401|2009-12-31 07:30,31,89.1,89.275,89.1,89.225,362
20100401|2009-12-31 08:00,31,89.25,89.25,89.225,89.225,29
20100401|2009-12-31 08:30,31,89.2,89.275,89.175,89.175,211
20100401|2009-12-31 09:00,31,89.2,89.375,89.075,89.275,1312
20100401|2009-12-31 09:30,31,89.325,89.425,89.3,89.375,798
20100401|2009-12-31 10:00,31,89.375,89.4,89.3,89.35,450
20100401|2009-12-31 10:30,31,89.325,89.325,89.225,89.275,376
20100401|2009-12-31 11:00,31,89.275,89.4,89.2,89.4,833
20100401|2009-12-31 11:30,31,89.4,89.6,89.35,89.55,945
20100401|2009-12-31 12:00,31,89.55,89.55,89.325,89.45,174
20100401|2009-12-31 12:30,31,89.45,89.9,89.375,89.75,1685
20100401|2009-12-31 13:00,31,89.7,89.85,89.6,89.6,325
20100401|2009-12-31 13:30,31,89.6,89.625,89.4,89.4,18
20100401|2009-12-31 14:00,31,89.4,89.4,89.3,89.35,44
20100401|2010-01-04 09:00,4,89.75,90,89.55,89.75,1762
20100401|2010-01-04 09:30,4,89.775,89.825,89.525,89.55,418
20100401|2010-01-04 10:00,4,89.575,89.575,89.1,89.25,656
20100401|2010-01-04 10:30,4,89.275,89.275,88.825,89.05,455
20100401|2010-01-04 11:00,4,89,89.075,88.875,88.925,239
20100401|2010-01-04 11:30,4,88.9,88.95,88.75,88.925,239
20100401|2010-01-04 12:00,4,88.9,89.125,88.825,89,201
20100401|2010-01-04 12:30,4,89,89.125,88.875,89.1,557
20100401|2010-01-04 13:00,4,89.1,89.1,89.025,89.1,148
20100401|2010-01-04 13:30,4,89.05,89.075,89.05,89.075,5
20100401|2010-01-04 14:00,4,89.025,89.05,89.025,89.05,6
20100401|2010-01-04 14:30,4,89.075,89.075,89.025,89.025,8
20100401|2010-01-04 15:00,4,89.025,89.075,89.025,89.075,2
20100401|2010-01-04 15:30,4,89.075,89.15,89.05,89.15,53
20100401|2010-01-04 17:00,5,89.075,89.075,89.075,89.075,1
20100401|2010-01-04 17:30,5,89.1,89.125,89.1,89.125,2
20100401|2010-01-04 18:00,5,89.1,89.125,89.05,89.1,33
20100401|2010-01-04 18:30,5,89.075,89.15,89.05,89.15,16
20100401|2010-01-04 19:00,5,89.075,89.125,89,89,29
20100401|2010-01-04 21:00,5,89.075,89.075,89.075,89.075,4
20100401|2010-01-05 00:30,5,89.125,89.125,89.125,89.125,1
20100401|2010-01-05 01:00,5,89.1,89.1,89.1,89.1,1
20100401|2010-01-05 01:30,5,89.15,89.15,89.15,89.15,3
20100401|2010-01-05 04:00,5,89.15,89.15,89.15,89.15,2
20100401|2010-01-05 05:00,5,89.2,89.2,89.2,89.2,3
20100401|2010-01-05 05:30,5,89.175,89.175,89.125,89.175,20
20100401|2010-01-05 06:00,5,89.2,89.2,89.2,89.2,27
20100401|2010-01-05 07:30,5,89.125,89.2,89.1,89.2,67
20100401|2010-01-05 08:00,5,89.225,89.25,89.2,89.25,45
20100401|2010-01-05 08:30,5,89.25,89.275,89.175,89.2,20
20100401|2010-01-05 09:00,5,89.2,89.275,88.95,89.225,376
20100401|2010-01-05 09:30,5,89.25,89.4,89.2,89.35,558
20100401|2010-01-05 10:00,5,89.35,89.35,89.2,89.275,195
20100401|2010-01-05 10:30,5,89.275,89.35,89.25,89.35,114
20100401|2010-01-05 11:00,5,89.35,89.7,89.3,89.7,579
20100401|2010-01-05 11:30,5,89.675,89.925,89.65,89.675,592
20100401|2010-01-05 12:00,5,89.675,89.775,89.625,89.7,224
20100401|2010-01-05 12:30,5,89.675,89.75,89.6,89.725,553
20100401|2010-01-05 13:00,5,89.7,89.75,89.65,89.7,106
20100401|2010-01-05 13:30,5,89.675,89.7,89.65,89.7,19
20100401|2010-01-05 14:00,5,89.7,89.7,89.7,89.7,5
20100401|2010-01-05 14:30,5,89.675,89.725,89.675,89.725,37
20100401|2010-01-05 15:30,5,89.75,89.75,89.75,89.75,8
20100401|2010-01-05 17:00,6,89.7,89.75,89.7,89.7,5
20100401|2010-01-05 17:30,6,89.675,89.8,89.675,89.8,17
20100401|2010-01-05 18:00,6,89.75,89.875,89.75,89.875,8
20100401|2010-01-05 18:30,6,89.8,89.85,89.8,89.85,15
20100401|2010-01-05 19:00,6,89.85,89.85,89.85,89.85,2
20100401|2010-01-05 19:30,6,89.85,89.85,89.85,89.85,1
20100401|2010-01-05 20:00,6,89.8,89.8,89.8,89.8,3
20100401|2010-01-05 20:30,6,89.85,89.9,89.85,89.9,9
20100401|2010-01-05 21:00,6,89.9,89.9,89.8,89.8,6
20100401|2010-01-05 22:00,6,89.8,89.8,89.725,89.725,16
20100401|2010-01-05 23:00,6,89.725,89.725,89.725,89.725,1
20100401|2010-01-06 01:00,6,89.9,89.9,89.9,89.9,5
20100401|2010-01-06 01:30,6,89.925,89.925,89.9,89.9,8
20100401|2010-01-06 02:00,6,89.95,89.95,89.95,89.95,1
20100401|2010-01-06 03:00,6,89.95,89.95,89.95,89.95,2
20100401|2010-01-06 04:30,6,89.95,89.95,89.925,89.925,7
20100401|2010-01-06 05:00,6,89.925,89.925,89.925,89.925,1
20100401|2010-01-06 05:30,6,89.95,89.95,89.95,89.95,1
20100401|2010-01-06 06:00,6,89.95,89.95,89.95,89.95,32
20100401|2010-01-06 06:30,6,89.95,89.975,89.95,89.975,20
20100401|2010-01-06 07:00,6,89.975,89.975,89.975,89.975,2
20100401|2010-01-06 07:30,6,89.925,89.975,89.925,89.95,63
20100401|2010-01-06 08:00,6,89.975,90,89.9,89.925,97
20100401|2010-01-06 08:30,6,89.8,89.95,89.8,89.9,192
20100401|2010-01-06 09:00,6,89.9,89.925,89.45,89.825,1764
20100401|2010-01-06 09:30,6,89.8,89.825,89.45,89.475,780
20100401|2010-01-06 10:00,6,89.475,89.625,89.375,89.6,434
20100401|2010-01-06 10:30,6,89.55,89.575,89.325,89.425,119
20100401|2010-01-06 11:00,6,89.475,89.5,89.275,89.275,178
20100401|2010-01-06 11:30,6,89.325,89.45,89.325,89.45,33
20100401|2010-01-06 12:00,6,89.45,89.45,89.375,89.45,127
20100401|2010-01-06 12:30,6,89.425,89.6,89.375,89.6,490
20100401|2010-01-06 13:00,6,89.625,89.7,89.45,89.65,449
20100401|2010-01-06 13:30,6,89.575,89.625,89.55,89.55,22
20100401|2010-01-06 14:00,6,89.55,89.575,89.55,89.575,9
20100401|2010-01-06 14:30,6,89.55,89.675,89.55,89.6,21
20100401|2010-01-06 15:00,6,89.675,89.7,89.575,89.7,10
20100401|2010-01-06 15:30,6,89.7,89.7,89.675,89.7,19
20100401|2010-01-06 17:00,7,89.6,89.7,89.575,89.7,66
20100401|2010-01-06 17:30,7,89.7,89.7,89.65,89.65,10
20100401|2010-01-06 18:00,7,89.7,89.8,89.7,89.8,34
20100401|2010-01-06 18:30,7,89.8,89.8,89.8,89.8,1
20100401|2010-01-06 19:00,7,89.8,89.825,89.775,89.775,8
20100401|2010-01-06 19:30,7,89.775,89.8,89.775,89.8,9
20100401|2010-01-06 20:00,7,89.8,89.825,89.75,89.75,27
20100401|2010-01-06 21:00,7,89.75,89.75,89.75,89.75,1
20100401|2010-01-06 21:30,7,89.725,89.725,89.725,89.725,2
20100401|2010-01-06 23:30,7,89.775,89.775,89.775,89.775,1
20100401|2010-01-07 02:00,7,89.825,89.825,89.825,89.825,1
20100401|2010-01-07 03:30,7,89.8,89.8,89.8,89.8,5
20100401|2010-01-07 04:30,7,89.8,89.8,89.8,89.8,3
20100401|2010-01-07 05:00,7,89.825,89.825,89.825,89.825,9
20100401|2010-01-07 05:30,7,89.85,89.85,89.85,89.85,6
20100401|2010-01-07 07:00,7,89.8,89.825,89.775,89.775,12
20100401|2010-01-07 07:30,7,89.775,89.875,89.775,89.875,48
20100401|2010-01-07 08:00,7,89.875,89.9,89.85,89.9,55
20100401|2010-01-07 08:30,7,89.9,89.925,89.85,89.9,39
20100401|2010-01-07 09:00,7,89.9,89.95,89.8,89.9,635
20100401|2010-01-07 09:30,7,89.925,89.975,89.85,89.95,165
20100401|2010-01-07 10:00,7,89.95,90.1,89.675,89.7,947
20100401|2010-01-07 10:30,7,89.7,89.725,89.05,89.25,821
20100401|2010-01-07 11:00,7,89.25,89.45,89.25,89.425,261
20100401|2010-01-07 11:30,7,89.4,89.5,89.3,89.3,149
20100401|2010-01-07 12:00,7,89.25,89.5,89.2,89.475,206
20100401|2010-01-07 12:30,7,89.5,89.675,89.475,89.475,495
20100401|2010-01-07 13:00,7,89.45,89.5,89.3,89.35,441
20100401|2010-01-07 13:30,7,89.35,89.425,89.35,89.35,22
20100401|2010-01-07 14:00,7,89.375,89.4,89.35,89.35,9
20100401|2010-01-07 14:30,7,89.4,89.45,89.35,89.35,39
20100401|2010-01-07 15:00,7,89.35,89.45,89.35,89.35,17
20100401|2010-01-07 15:30,7,89.375,89.475,89.375,89.475,9
20100401|2010-01-07 17:00,8,89.4,89.4,89.375,89.375,6
20100401|2010-01-07 17:30,8,89.45,89.5,89.45,89.5,16
20100401|2010-01-07 19:00,8,89.45,89.45,89.4,89.4,15
20100401|2010-01-07 19:30,8,89.475,89.475,89.475,89.475,1
20100401|2010-01-08 04:30,8,89.5,89.55,89.475,89.475,7
20100401|2010-01-08 05:00,8,89.45,89.45,89.425,89.425,6
20100401|2010-01-08 05:30,8,89.475,89.475,89.475,89.475,1
20100401|2010-01-08 06:00,8,89.5,89.5,89.5,89.5,4
20100401|2010-01-08 07:30,8,89.475,89.475,89.3,89.3,60
20100401|2010-01-08 08:00,8,89.325,89.45,89.225,89.425,85
20100401|2010-01-08 08:30,8,89.45,89.525,89.25,89.4,78
20100401|2010-01-08 09:00,8,89.4,89.5,88.9,89.1,766
20100401|2010-01-08 09:30,8,89.1,89.3,88.925,89.05,449
20100401|2010-01-08 10:00,8,89.025,89.275,88.975,89.275,263
20100401|2010-01-08 10:30,8,89.275,89.475,89.25,89.4,238
20100401|2010-01-08 11:00,8,89.375,89.5,89.35,89.4,475
20100401|2010-01-08 11:30,8,89.4,89.575,89.4,89.4,157
20100401|2010-01-08 12:00,8,89.4,89.575,89.4,89.525,188
20100401|2010-01-08 12:30,8,89.525,89.9,89.525,89.7,971
20100401|2010-01-08 13:00,8,89.7,89.7,89.35,89.6,475
20100401|2010-01-08 13:30,8,89.6,89.65,89.6,89.625,109
20100401|2010-01-11 09:00,11,89.65,89.65,89.325,89.375,484
20100401|2010-01-11 09:30,11,89.35,89.375,89,89.1,625
20100401|2010-01-11 10:00,11,89.075,89.1,88.95,89.075,248
20100401|2010-01-11 10:30,11,89.1,89.2,89.1,89.175,196
20100401|2010-01-11 11:00,11,89.2,89.375,89.2,89.375,239
20100401|2010-01-11 11:30,11,89.35,89.375,89.25,89.3,133
20100401|2010-01-11 12:00,11,89.3,89.3,89.25,89.275,107
20100401|2010-01-11 12:30,11,89.275,89.35,89.175,89.175,523
20100401|2010-01-11 13:00,11,89.175,89.2,89.1,89.15,222
20100401|2010-01-11 13:30,11,89.15,89.175,89.1,89.1,65
20100401|2010-01-11 14:00,11,89.1,89.125,89.1,89.125,15
20100401|2010-01-11 14:30,11,89.075,89.15,89.075,89.15,3
20100401|2010-01-11 15:00,11,89.15,89.15,89.125,89.125,9
20100401|2010-01-11 15:30,11,89.125,89.125,89.125,89.125,3
20100401|2010-01-11 17:30,12,89.15,89.15,89.15,89.15,1
20100401|2010-01-11 18:30,12,89.175,89.175,89.175,89.175,30
20100401|2010-01-11 21:00,12,89.225,89.225,89.225,89.225,30
20100401|2010-01-11 21:30,12,89.15,89.15,89.15,89.15,2
20100401|2010-01-11 22:30,12,89.175,89.175,89.15,89.15,3
20100401|2010-01-11 23:30,12,89.2,89.2,89.2,89.2,1
20100401|2010-01-12 00:00,12,89.225,89.225,89.225,89.225,1
20100401|2010-01-12 00:30,12,89.225,89.225,89.225,89.225,9
20100401|2010-01-12 01:30,12,89.3,89.3,89.3,89.3,1
20100401|2010-01-12 03:30,12,89.275,89.275,89.275,89.275,1
20100401|2010-01-12 04:00,12,89.3,89.3,89.3,89.3,10
20100401|2010-01-12 04:30,12,89.325,89.325,89.325,89.325,1
20100401|2010-01-12 05:00,12,89.325,89.325,89.325,89.325,1
20100401|2010-01-12 05:30,12,89.3,89.3,89.3,89.3,14
20100401|2010-01-12 06:00,12,89.3,89.3,89.3,89.3,1
20100401|2010-01-12 06:30,12,89.3,89.3,89.25,89.275,12
20100401|2010-01-12 07:00,12,89.275,89.35,89.275,89.35,24
20100401|2010-01-12 07:30,12,89.3,89.325,89.15,89.15,56
20100401|2010-01-12 08:00,12,89.125,89.25,89.125,89.25,16
20100401|2010-01-12 08:30,12,89.225,89.275,88.875,88.9,263
20100401|2010-01-12 09:00,12,88.9,89.05,88.8,89.025,284
20100401|2010-01-12 09:30,12,89.05,89.275,89,89.025,235
20100401|2010-01-12 10:00,12,89.025,89.1,88.9,89.075,290
20100401|2010-01-12 10:30,12,89.075,89.125,88.95,88.95,165
20100401|2010-01-12 11:00,12,88.95,89.025,88.725,88.75,384
20100401|2010-01-12 11:30,12,88.775,88.875,88.725,88.8,208
20100401|2010-01-12 12:00,12,88.75,88.825,88.65,88.8,302
20100401|2010-01-12 12:30,12,88.825,89.3,88.8,89.225,1087
20100401|2010-01-12 13:00,12,89.175,89.45,89.075,89.35,486
20100401|2010-01-12 13:30,12,89.35,89.425,89.35,89.425,118
20100401|2010-01-12 14:00,12,89.425,89.425,89.375,89.425,11
20100401|2010-01-12 14:30,12,89.35,89.4,89.35,89.4,15
20100401|2010-01-12 15:00,12,89.375,89.45,89.375,89.45,35
20100401|2010-01-12 15:30,12,89.45,89.45,89.45,89.45,5
20100401|2010-01-12 17:00,13,89.425,89.5,89.425,89.45,41
20100401|2010-01-12 17:30,13,89.45,89.45,89.425,89.425,21
20100401|2010-01-12 18:00,13,89.4,89.425,89.4,89.4,13
20100401|2010-01-12 18:30,13,89.375,89.375,89.375,89.375,1
20100401|2010-01-12 19:00,13,89.375,89.4,89.375,89.375,13
20100401|2010-01-12 19:30,13,89.4,89.4,89.4,89.4,4
20100401|2010-01-12 20:00,13,89.425,89.425,89.425,89.425,4
20100401|2010-01-12 20:30,13,89.4,89.4,89.4,89.4,4
20100401|2010-01-12 21:00,13,89.4,89.4,89.4,89.4,2
20100401|2010-01-12 21:30,13,89.4,89.4,89.375,89.375,2
20100401|2010-01-12 22:30,13,89.45,89.45,89.375,89.375,2
20100401|2010-01-12 23:00,13,89.375,89.375,89.375,89.375,2
20100401|2010-01-13 00:00,13,89.375,89.375,89.375,89.375,4
20100401|2010-01-13 02:00,13,89.375,89.375,89.375,89.375,1
20100401|2010-01-13 02:30,13,89.4,89.4,89.4,89.4,2
20100401|2010-01-13 03:00,13,89.425,89.45,89.425,89.45,5
20100401|2010-01-13 03:30,13,89.4,89.4,89.4,89.4,1
20100401|2010-01-13 04:00,13,89.425,89.425,89.425,89.425,2
20100401|2010-01-13 04:30,13,89.4,89.4,89.4,89.4,6
20100401|2010-01-13 05:00,13,89.45,89.45,89.45,89.45,6
20100401|2010-01-13 06:00,13,89.375,89.375,89.375,89.375,7
20100401|2010-01-13 06:30,13,89.35,89.35,89.35,89.35,13
20100401|2010-01-13 07:00,13,89.4,89.5,89.4,89.5,21
20100401|2010-01-13 07:30,13,89.475,89.5,89.425,89.5,14
20100401|2010-01-13 08:00,13,89.45,89.5,89.45,89.5,66
20100401|2010-01-13 08:30,13,89.5,89.525,89.2,89.275,302
20100401|2010-01-13 09:00,13,89.25,89.3,88.975,89.025,517
20100401|2010-01-13 09:30,13,88.975,89.1,88.95,89.075,211
20100401|2010-01-13 10:00,13,89.075,89.15,89.075,89.15,113
20100401|2010-01-13 10:30,13,89.125,89.2,89.075,89.2,132
20100401|2010-01-13 11:00,13,89.25,89.75,89.225,89.7,668
20100401|2010-01-13 11:30,13,89.65,89.75,89.575,89.625,355
20100401|2010-01-13 12:00,13,89.65,89.675,89.425,89.625,479
20100401|2010-01-13 12:30,13,89.625,89.7,89.375,89.6,896
20100401|2010-01-13 13:00,13,89.6,89.825,89.6,89.825,942
20100401|2010-01-13 13:30,13,89.8,89.85,89.775,89.825,82
20100401|2010-01-13 14:00,13,89.85,89.85,89.8,89.85,54
20100401|2010-01-13 14:30,13,89.85,89.875,89.85,89.875,35
20100401|2010-01-13 15:00,13,89.875,89.875,89.8,89.8,21
20100401|2010-01-13 15:30,13,89.825,89.9,89.8,89.85,426
20100401|2010-01-13 17:00,14,89.875,89.875,89.825,89.825,3
20100401|2010-01-13 17:30,14,89.875,89.9,89.875,89.9,11
20100401|2010-01-13 18:00,14,89.8,89.8,89.725,89.725,11
20100401|2010-01-13 18:30,14,89.85,89.875,89.75,89.75,31
20100401|2010-01-13 19:00,14,89.875,89.9,89.875,89.9,2
20100401|2010-01-13 19:30,14,89.825,89.825,89.825,89.825,5
20100401|2010-01-13 20:30,14,89.825,89.825,89.8,89.825,23
20100401|2010-01-13 21:30,14,89.8,89.8,89.775,89.775,28
20100401|2010-01-13 22:30,14,89.75,89.75,89.75,89.75,1
20100401|2010-01-14 02:00,14,89.775,89.775,89.775,89.775,1
20100401|2010-01-14 03:00,14,89.7,89.85,89.7,89.85,4
20100401|2010-01-14 04:30,14,89.85,89.85,89.85,89.85,10
20100401|2010-01-14 05:00,14,89.85,89.95,89.8,89.95,19
20100401|2010-01-14 05:30,14,89.95,89.95,89.95,89.95,1
20100401|2010-01-14 06:00,14,89.925,89.95,89.925,89.925,41
20100401|2010-01-14 06:30,14,89.925,89.925,89.925,89.925,6
20100401|2010-01-14 07:00,14,89.925,89.925,89.9,89.9,2
20100401|2010-01-14 07:30,14,89.9,89.9,89.85,89.85,13
20100401|2010-01-14 08:00,14,89.925,90,89.9,89.9,169
20100401|2010-01-14 08:30,14,89.9,89.95,89.875,89.95,47
20100401|2010-01-14 09:00,14,89.95,90.2,89.9,90.025,1215
20100401|2010-01-14 09:30,14,90,90.35,90,90.325,1763
20100401|2010-01-14 10:00,14,90.3,90.575,90.3,90.55,1582
20100401|2010-01-14 10:30,14,90.55,90.675,90.275,90.45,1533
20100401|2010-01-14 11:00,14,90.45,90.5,90.225,90.325,594
20100401|2010-01-14 11:30,14,90.325,90.45,90.3,90.3,213
20100401|2010-01-14 12:00,14,90.275,90.325,90.2,90.25,119
20100401|2010-01-14 12:30,14,90.25,90.525,90.125,90.425,1301
20100401|2010-01-14 13:00,14,90.5,90.625,90.45,90.6,505
20100401|2010-01-14 13:30,14,90.6,90.6,90.525,90.575,67
20100401|2010-01-14 14:00,14,90.55,90.575,90.55,90.55,42
20100401|2010-01-14 14:30,14,90.525,90.6,90.525,90.525,16
20100401|2010-01-14 15:00,14,90.525,90.575,90.5,90.575,8
20100401|2010-01-14 15:30,14,90.6,90.625,90.575,90.625,33
20100401|2010-01-14 17:00,15,90.5,90.675,90.5,90.675,98
20100401|2010-01-14 17:30,15,90.7,90.775,90.7,90.775,119
20100401|2010-01-14 18:00,15,90.75,90.8,90.75,90.75,23
20100401|2010-01-14 18:30,15,90.725,90.725,90.725,90.725,6
20100401|2010-01-14 19:00,15,90.75,90.75,90.75,90.75,1
20100401|2010-01-14 19:30,15,90.75,90.775,90.75,90.75,5
20100401|2010-01-14 20:00,15,90.75,90.775,90.75,90.775,19
20100401|2010-01-14 20:30,15,90.775,90.775,90.75,90.75,47
20100401|2010-01-14 21:00,15,90.775,90.8,90.775,90.8,26
20100401|2010-01-14 22:00,15,90.8,90.8,90.8,90.8,2
20100401|2010-01-14 22:30,15,90.8,90.8,90.75,90.75,5
20100401|2010-01-14 23:00,15,90.8,90.8,90.8,90.8,1
20100401|2010-01-14 23:30,15,90.75,90.75,90.75,90.75,4
20100401|2010-01-15 01:30,15,90.8,90.825,90.775,90.775,27
20100401|2010-01-15 02:00,15,90.8,90.8,90.8,90.8,2
20100401|2010-01-15 02:30,15,90.825,90.825,90.825,90.825,4
20100401|2010-01-15 03:00,15,90.8,90.8,90.8,90.8,4
20100401|2010-01-15 03:30,15,90.8,90.8,90.8,90.8,13
20100401|2010-01-15 04:00,15,90.825,90.825,90.8,90.8,12
20100401|2010-01-15 04:30,15,90.8,90.825,90.8,90.825,6
20100401|2010-01-15 05:00,15,90.825,90.825,90.8,90.8,9
20100401|2010-01-15 05:30,15,90.8,90.825,90.8,90.825,8
20100401|2010-01-15 06:30,15,90.825,90.825,90.775,90.8,20
20100401|2010-01-15 07:00,15,90.775,90.8,90.775,90.8,58
20100401|2010-01-15 07:30,15,90.85,90.9,90.825,90.85,148
20100401|2010-01-15 08:00,15,90.85,90.95,90.85,90.95,164
20100401|2010-01-15 08:30,15,90.95,91,90.85,90.925,380
20100401|2010-01-15 09:00,15,90.925,91.1,90.85,90.85,2728
20100401|2010-01-15 09:30,15,90.85,90.85,90.7,90.75,775
20100401|2010-01-15 10:00,15,90.725,90.775,90.675,90.7,365
20100401|2010-01-15 10:30,15,90.7,90.725,90.55,90.625,500
20100401|2010-01-15 11:00,15,90.625,90.725,90.55,90.7,492
20100401|2010-01-15 11:30,15,90.7,90.7,90.6,90.7,139
20100401|2010-01-15 12:00,15,90.7,90.75,90.65,90.7,213
20100401|2010-01-15 12:30,15,90.675,90.875,90.55,90.6,2483
20100401|2010-01-15 13:00,15,90.6,90.6,90.425,90.475,605
20100401|2010-01-15 13:30,15,90.425,90.5,90.4,90.425,32
20100401|2010-01-18 17:00,19,90.5,90.6,90.4,90.4,46
20100401|2010-01-18 17:30,19,90.375,90.5,90.375,90.5,41
20100401|2010-01-18 18:00,19,90.5,90.5,90.45,90.45,12
20100401|2010-01-18 18:30,19,90.475,90.5,90.475,90.5,16
20100401|2010-01-18 19:00,19,90.55,90.575,90.55,90.575,5
20100401|2010-01-18 19:30,19,90.525,90.525,90.525,90.525,3
20100401|2010-01-18 20:00,19,90.525,90.525,90.5,90.525,6
20100401|2010-01-18 21:30,19,90.525,90.525,90.525,90.525,4
20100401|2010-01-18 22:00,19,90.525,90.525,90.525,90.525,6
20100401|2010-01-18 22:30,19,90.525,90.525,90.525,90.525,1
20100401|2010-01-18 23:30,19,90.55,90.55,90.55,90.55,5
20100401|2010-01-19 00:30,19,90.55,90.55,90.55,90.55,3
20100401|2010-01-19 01:00,19,90.55,90.575,90.525,90.575,6
20100401|2010-01-19 01:30,19,90.575,90.575,90.575,90.575,1
20100401|2010-01-19 02:00,19,90.6,90.6,90.6,90.6,1
20100401|2010-01-19 02:30,19,90.55,90.6,90.525,90.575,11
20100401|2010-01-19 03:00,19,90.575,90.575,90.575,90.575,6
20100401|2010-01-19 03:30,19,90.575,90.6,90.575,90.6,8
20100401|2010-01-19 04:00,19,90.6,90.6,90.6,90.6,2
20100401|2010-01-19 04:30,19,90.575,90.575,90.575,90.575,1
20100401|2010-01-19 05:00,19,90.575,90.575,90.575,90.575,1
20100401|2010-01-19 06:00,19,90.525,90.55,90.525,90.525,36
20100401|2010-01-19 06:30,19,90.55,90.7,90.55,90.675,167
20100401|2010-01-19 07:00,19,90.7,90.825,90.7,90.825,176
20100401|2010-01-19 07:30,19,90.85,90.9,90.825,90.85,24
20100401|2010-01-19 08:00,19,90.825,90.875,90.775,90.85,106
20100401|2010-01-19 08:30,19,90.85,90.9,90.825,90.9,168
20100401|2010-01-19 09:00,19,90.9,91.05,90.85,91,1512
20100401|2010-01-19 09:30,19,90.975,91.1,90.925,90.95,812
20100401|2010-01-19 10:00,19,90.95,91,90.875,90.975,394
20100401|2010-01-19 10:30,19,91,91.075,90.85,91.05,443
20100401|2010-01-19 11:00,19,91.05,91.15,90.9,90.95,630
20100401|2010-01-19 11:30,19,90.95,90.975,90.85,90.875,175
20100401|2010-01-19 12:00,19,90.85,90.925,90.85,90.875,199
20100401|2010-01-19 12:30,19,90.9,91.2,90.85,91.15,1522
20100401|2010-01-19 13:00,19,91.175,91.225,91.15,91.15,215
20100401|2010-01-19 13:30,19,91.15,91.2,91,91.1,60
20100401|2010-01-19 14:00,19,91.075,91.075,90.925,90.925,61
20100401|2010-01-19 14:30,19,90.975,91,90.975,91,11
20100401|2010-01-19 15:00,19,90.95,90.95,90.925,90.925,20
20100401|2010-01-19 15:30,19,90.925,91,90.9,91,37
20100401|2010-01-19 17:00,20,91,91,91,91,1
20100401|2010-01-19 17:30,20,91.05,91.15,91.05,91.15,47
20100401|2010-01-19 18:00,20,91.1,91.1,91.1,91.1,1
20100401|2010-01-19 18:30,20,91.15,91.175,91.15,91.175,20
20100401|2010-01-19 19:00,20,91.1,91.1,91.075,91.075,6
20100401|2010-01-19 19:30,20,91,91,91,91,5
20100401|2010-01-19 20:00,20,91,91,90.95,91,9
20100401|2010-01-19 20:30,20,91,91,91,91,7
20100401|2010-01-19 21:00,20,90.9,90.925,90.9,90.925,8
20100401|2010-01-19 21:30,20,90.85,90.9,90.75,90.75,60
20100401|2010-01-19 22:00,20,90.85,90.85,90.675,90.675,78
20100401|2010-01-19 22:30,20,90.675,90.675,90.625,90.625,44
20100401|2010-01-20 00:00,20,90.7,90.7,90.7,90.7,2
20100401|2010-01-20 02:30,20,90.75,90.75,90.75,90.75,10
20100401|2010-01-20 03:00,20,90.75,90.775,90.75,90.775,2
20100401|2010-01-20 03:30,20,90.75,90.75,90.75,90.75,9
20100401|2010-01-20 04:00,20,90.75,90.775,90.75,90.775,9
20100401|2010-01-20 04:30,20,90.8,90.825,90.775,90.825,9
20100401|2010-01-20 05:00,20,90.8,90.8,90.8,90.8,3
20100401|2010-01-20 05:30,20,90.8,90.8,90.8,90.8,5
20100401|2010-01-20 06:00,20,90.85,90.85,90.775,90.8,23
20100401|2010-01-20 06:30,20,90.825,90.85,90.775,90.825,28
20100401|2010-01-20 07:00,20,90.825,90.95,90.825,90.925,68
20100401|2010-01-20 07:30,20,90.9,90.9,90.85,90.9,146
20100401|2010-01-20 08:00,20,90.85,90.9,90.75,90.825,312
20100401|2010-01-20 08:30,20,90.8,90.8,90.6,90.6,647
20100401|2010-01-20 09:00,20,90.6,90.75,90.525,90.675,1351
20100401|2010-01-20 09:30,20,90.675,90.925,90.625,90.85,916
20100401|2010-01-20 10:00,20,90.85,91.175,90.85,91.05,1019
20100401|2010-01-20 10:30,20,91.075,91.1,90.925,91.075,673
20100401|2010-01-20 11:00,20,91.075,91.325,91.075,91.2,1062
20100401|2010-01-20 11:30,20,91.2,91.25,91.05,91.2,668
20100401|2010-01-20 12:00,20,91.2,91.25,91.15,91.175,368
20100401|2010-01-20 12:30,20,91.175,91.35,91.075,91.15,1029
20100401|2010-01-20 13:00,20,91.15,91.2,91.15,91.2,113
20100401|2010-01-20 13:30,20,91.15,91.15,91.15,91.15,13
20100401|2010-01-20 14:00,20,91.15,91.15,91.1,91.1,25
20100401|2010-01-20 14:30,20,91.1,91.125,91.075,91.075,23
20100401|2010-01-20 15:00,20,91.05,91.05,90.975,90.975,15
20100401|2010-01-20 15:30,20,91.1,91.1,90.975,90.975,2
20100401|2010-01-20 17:00,21,90.95,90.95,90.8,90.8,38
20100401|2010-01-20 17:30,21,90.825,90.85,90.725,90.85,10
20100401|2010-01-20 18:00,21,90.85,90.85,90.8,90.8,9
20100401|2010-01-20 18:30,21,90.75,90.775,90.75,90.775,11
20100401|2010-01-20 19:00,21,90.8,90.825,90.8,90.825,16
20100401|2010-01-20 19:30,21,90.825,90.825,90.725,90.725,9
20100401|2010-01-20 20:00,21,90.775,90.775,90.75,90.75,11
20100401|2010-01-20 20:30,21,90.75,90.75,90.75,90.75,1
20100401|2010-01-20 21:00,21,90.7,90.75,90.675,90.75,13
20100401|2010-01-20 22:30,21,90.7,90.7,90.675,90.675,3
20100401|2010-01-20 23:00,21,90.675,90.675,90.675,90.675,1
20100401|2010-01-21 00:30,21,90.675,90.675,90.675,90.675,1
20100401|2010-01-21 01:30,21,90.725,90.725,90.725,90.725,2
20100401|2010-01-21 02:30,21,90.725,90.725,90.725,90.725,2
20100401|2010-01-21 03:30,21,90.775,90.775,90.775,90.775,5
20100401|2010-01-21 04:00,21,90.775,90.775,90.775,90.775,4
20100401|2010-01-21 04:30,21,90.75,90.775,90.725,90.775,9
20100401|2010-01-21 05:00,21,90.75,90.75,90.725,90.725,3
20100401|2010-01-21 05:30,21,90.725,90.725,90.7,90.7,15
20100401|2010-01-21 06:00,21,90.75,90.775,90.75,90.775,26
20100401|2010-01-21 06:30,21,90.775,90.775,90.75,90.775,25
20100401|2010-01-21 07:00,21,90.825,90.825,90.825,90.825,29
20100401|2010-01-21 07:30,21,90.8,90.825,90.75,90.775,35
20100401|2010-01-21 08:00,21,90.8,90.8,90.65,90.675,114
20100401|2010-01-21 08:30,21,90.7,90.75,90.65,90.675,216
20100401|2010-01-21 09:00,21,90.65,90.875,90.575,90.575,669
20100401|2010-01-21 09:30,21,90.6,90.675,90.5,90.55,745
20100401|2010-01-21 10:00,21,90.55,90.575,90.075,90.15,1300
20100401|2010-01-21 10:30,21,90.15,90.275,90.125,90.15,755
20100401|2010-01-21 11:00,21,90.15,90.35,90.05,90.35,685
20100401|2010-01-21 11:30,21,90.325,90.475,90.3,90.3,485
20100401|2010-01-21 12:00,21,90.3,90.35,90.175,90.325,479
20100401|2010-01-21 12:30,21,90.325,90.55,90.175,90.525,899
20100401|2010-01-21 13:00,21,90.525,90.6,90.5,90.6,259
20100401|2010-01-21 13:30,21,90.6,90.6,90.55,90.6,29
20100401|2010-01-21 14:00,21,90.575,90.575,90.475,90.475,69
20100401|2010-01-21 14:30,21,90.5,90.55,90.475,90.55,6
20100401|2010-01-21 15:00,21,90.525,90.525,90.225,90.225,132
20100401|2010-01-21 15:30,21,90.25,90.3,90.225,90.3,84
20100401|2010-01-21 17:00,22,90.35,90.375,90.2,90.2,52
20100401|2010-01-21 17:30,22,90.3,90.325,90.3,90.325,5
20100401|2010-01-21 18:00,22,90.325,90.325,90.325,90.325,1
20100401|2010-01-21 18:30,22,90.325,90.35,90.325,90.325,10
20100401|2010-01-21 20:00,22,90.325,90.35,90.325,90.35,2
20100401|2010-01-21 21:00,22,90.35,90.35,90.35,90.35,5
20100401|2010-01-21 21:30,22,90.35,90.35,90.35,90.35,3
20100401|2010-01-21 22:00,22,90.35,90.35,90.35,90.35,2
20100401|2010-01-21 23:00,22,90.275,90.375,90.275,90.375,3
20100401|2010-01-22 00:00,22,90.375,90.4,90.375,90.4,22
20100401|2010-01-22 02:30,22,90.4,90.425,90.4,90.425,2
20100401|2010-01-22 03:00,22,90.4,90.4,90.4,90.4,1
20100401|2010-01-22 04:00,22,90.425,90.425,90.4,90.4,6
20100401|2010-01-22 05:00,22,90.4,90.45,90.4,90.45,17
20100401|2010-01-22 05:30,22,90.475,90.5,90.45,90.5,6
20100401|2010-01-22 06:00,22,90.5,90.5,90.45,90.45,38
20100401|2010-01-22 06:30,22,90.6,90.7,90.55,90.6,20
20100401|2010-01-22 07:00,22,90.55,90.625,90.525,90.625,54
20100401|2010-01-22 07:30,22,90.6,90.675,90.6,90.625,44
20100401|2010-01-22 08:00,22,90.625,90.625,90.575,90.575,26
20100401|2010-01-22 08:30,22,90.575,90.575,90.4,90.45,332
20100401|2010-01-22 09:00,22,90.4,90.475,90.125,90.425,1161
20100401|2010-01-22 09:30,22,90.4,90.8,90.375,90.75,1108
20100401|2010-01-22 10:00,22,90.75,90.8,90.65,90.65,345
20100401|2010-01-22 10:30,22,90.65,90.725,90.45,90.45,651
20100401|2010-01-22 11:00,22,90.45,90.7,90.425,90.55,489
20100401|2010-01-22 11:30,22,90.525,90.55,90.3,90.3,385
20100401|2010-01-22 12:00,22,90.3,90.45,90.275,90.425,317
20100401|2010-01-22 12:30,22,90.45,90.7,90.375,90.6,1092
20100401|2010-01-22 13:00,22,90.525,90.6,90.3,90.6,505
20100401|2010-01-22 13:30,22,90.5,90.55,90.4,90.5,28
20100401|2010-01-25 09:00,25,90.55,90.675,90.15,90.425,1680
20100401|2010-01-25 09:30,25,90.375,90.375,90.05,90.15,1003
20100401|2010-01-25 10:00,25,90.15,90.25,89.875,90.125,1011
20100401|2010-01-25 10:30,25,90.15,90.15,90,90.05,343
20100401|2010-01-25 11:00,25,90,90.075,89.925,90.05,202
20100401|2010-01-25 11:30,25,90.05,90.2,90.05,90.175,345
20100401|2010-01-25 12:00,25,90.175,90.225,89.9,89.975,638
20100401|2010-01-25 12:30,25,89.95,90.3,89.95,90.25,849
20100401|2010-01-25 13:00,25,90.225,90.25,90.15,90.225,210
20100401|2010-01-25 13:30,25,90.2,90.2,90.125,90.2,18
20100401|2010-01-25 14:00,25,90.175,90.2,90.125,90.175,20
20100401|2010-01-25 14:30,25,90.175,90.175,90.15,90.15,5
20100401|2010-01-25 15:00,25,90.125,90.125,90.1,90.1,20
20100401|2010-01-25 15:30,25,90.125,90.175,90.05,90.1,41
20100401|2010-01-25 17:00,26,90.1,90.15,90.025,90.05,41
20100401|2010-01-25 18:00,26,90.075,90.1,90.075,90.1,2
20100401|2010-01-25 18:30,26,90.075,90.15,90.075,90.15,3
20100401|2010-01-25 19:00,26,90.125,90.15,90.125,90.125,11
20100401|2010-01-25 20:00,26,90.125,90.175,90.125,90.175,4
20100401|2010-01-25 20:30,26,90.175,90.2,90.075,90.2,15
20100401|2010-01-25 21:30,26,90.1,90.175,90.05,90.175,16
20100401|2010-01-25 22:00,26,90.05,90.2,89.975,89.975,27
20100401|2010-01-25 22:30,26,89.975,90,89.975,90,12
20100401|2010-01-26 00:00,26,90,90,90,90,2
20100401|2010-01-26 02:00,26,90.05,90.05,90,90,6
20100401|2010-01-26 02:30,26,89.975,89.975,89.975,89.975,4
20100401|2010-01-26 03:00,26,90,90,90,90,7
20100401|2010-01-26 04:30,26,89.975,89.975,89.975,89.975,44
20100401|2010-01-26 05:00,26,89.975,90,89.975,89.975,10
20100401|2010-01-26 05:30,26,89.95,89.95,89.9,89.925,162
20100401|2010-01-26 06:00,26,89.9,89.925,89.9,89.925,41
20100401|2010-01-26 06:30,26,89.925,89.975,89.825,89.9,322
20100401|2010-01-26 07:00,26,89.925,90.05,89.925,90,77
20100401|2010-01-26 07:30,26,90.025,90.025,89.9,89.925,119
20100401|2010-01-26 08:00,26,89.925,89.95,89.8,89.85,242
20100401|2010-01-26 08:30,26,89.8,89.925,89.75,89.75,240
20100401|2010-01-26 09:00,26,89.8,89.825,89.625,89.65,1595
20100401|2010-01-26 09:30,26,89.625,89.675,89.4,89.675,1163
20100401|2010-01-26 10:00,26,89.65,89.75,89.575,89.65,738
20100401|2010-01-26 10:30,26,89.65,89.675,89.5,89.55,778
20100401|2010-01-26 11:00,26,89.525,89.575,89.475,89.5,323
20100401|2010-01-26 11:30,26,89.5,89.525,89.375,89.375,493
20100401|2010-01-26 12:00,26,89.4,89.5,89.325,89.5,347
20100401|2010-01-26 12:30,26,89.5,89.5,89.325,89.325,867
20100401|2010-01-26 13:00,26,89.325,89.325,89.25,89.3,451
20100401|2010-01-26 13:30,26,89.3,89.35,89.275,89.275,63
20100401|2010-01-26 14:00,26,89.275,89.325,89.275,89.325,8
20100401|2010-01-26 14:30,26,89.325,89.325,89.275,89.275,18
20100401|2010-01-26 15:00,26,89.325,89.325,89.25,89.25,38
20100401|2010-01-26 15:30,26,89.325,89.475,89.325,89.475,81
20100401|2010-01-26 17:00,27,89.325,89.45,89.325,89.45,7
20100401|2010-01-26 17:30,27,89.4,89.5,89.375,89.5,13
20100401|2010-01-26 18:00,27,89.45,89.475,89.375,89.375,6
20100401|2010-01-26 18:30,27,89.425,89.5,89.425,89.5,4
20100401|2010-01-26 19:00,27,89.475,89.475,89.45,89.475,7
20100401|2010-01-26 19:30,27,89.475,89.475,89.45,89.475,13
20100401|2010-01-26 20:00,27,89.475,89.475,89.475,89.475,6
20100401|2010-01-26 20:30,27,89.5,89.5,89.5,89.5,3
20100401|2010-01-26 21:00,27,89.5,89.575,89.5,89.575,28
20100401|2010-01-26 21:30,27,89.6,89.6,89.6,89.6,1
20100401|2010-01-26 22:00,27,89.5,89.5,89.5,89.5,1
20100401|2010-01-26 23:30,27,89.5,89.5,89.5,89.5,2
20100401|2010-01-27 00:00,27,89.55,89.625,89.55,89.625,5
20100401|2010-01-27 01:00,27,89.5,89.5,89.5,89.5,3
20100401|2010-01-27 02:00,27,89.625,89.625,89.575,89.575,18
20100401|2010-01-27 02:30,27,89.575,89.575,89.475,89.475,24
20100401|2010-01-27 03:00,27,89.45,89.475,89.4,89.4,125
20100401|2010-01-27 03:30,27,89.4,89.5,89.4,89.5,15
20100401|2010-01-27 04:30,27,89.45,89.45,89.45,89.45,4
20100401|2010-01-27 05:00,27,89.475,89.475,89.475,89.475,8
20100401|2010-01-27 05:30,27,89.475,89.5,89.475,89.475,4
20100401|2010-01-27 06:00,27,89.475,89.475,89.425,89.425,52
20100401|2010-01-27 06:30,27,89.4,89.475,89.4,89.45,17
20100401|2010-01-27 07:00,27,89.425,89.425,89.375,89.375,7
20100401|2010-01-27 07:30,27,89.4,89.4,89.375,89.4,11
20100401|2010-01-27 08:00,27,89.45,89.525,89.4,89.525,232
20100401|2010-01-27 08:30,27,89.5,89.55,89.5,89.55,249
20100401|2010-01-27 09:00,27,89.55,89.675,89.45,89.575,1331
20100401|2010-01-27 09:30,27,89.575,89.6,89.1,89.4,2022
20100401|2010-01-27 10:00,27,89.4,89.55,89.175,89.2,978
20100401|2010-01-27 10:30,27,89.2,89.2,89.05,89.05,1227
20100401|2010-01-27 11:00,27,89.05,89.1,88.975,88.975,832
20100401|2010-01-27 11:30,27,88.975,89.075,88.925,88.95,549
20100401|2010-01-27 12:00,27,88.95,88.95,88.8,88.85,1282
20100401|2010-01-27 12:30,27,88.825,89.05,88.8,88.975,1043
20100401|2010-01-27 13:00,27,88.95,89.075,88.95,89.025,145
20100401|2010-01-27 13:30,27,89,89.05,89,89.025,37
20100401|2010-01-27 14:00,27,89.025,89.025,88.975,88.975,11
20100401|2010-01-27 14:30,27,88.975,89,88.95,89,17
20100401|2010-01-27 15:00,27,88.975,89.15,88.975,89.075,36
20100401|2010-01-27 15:30,27,89.125,89.2,89.125,89.2,14
20100401|2010-01-27 17:00,28,89.05,89.525,89.05,89.525,87
20100401|2010-01-27 17:30,28,89.375,89.5,89.3,89.3,16
20100401|2010-01-27 18:00,28,89.325,89.35,89.25,89.25,10
20100401|2010-01-27 19:00,28,89.25,89.25,89.25,89.25,2
20100401|2010-01-27 19:30,28,89.35,89.35,89.35,89.35,1
20100401|2010-01-27 20:30,28,89.35,89.35,89.35,89.35,32
20100401|2010-01-27 21:00,28,89.3,89.3,89.3,89.3,1
20100401|2010-01-27 22:30,28,89.3,89.3,89.275,89.275,4
20100401|2010-01-27 23:00,28,89.275,89.275,89.275,89.275,9
20100401|2010-01-28 00:00,28,89.275,89.275,89.275,89.275,1
20100401|2010-01-28 01:00,28,89.275,89.275,89.275,89.275,3
20100401|2010-01-28 02:30,28,89.325,89.325,89.3,89.3,12
20100401|2010-01-28 03:30,28,89.325,89.325,89.325,89.325,1
20100401|2010-01-28 04:00,28,89.275,89.275,89.25,89.25,2
20100401|2010-01-28 04:30,28,89.275,89.275,89.275,89.275,2
20100401|2010-01-28 05:00,28,89.25,89.275,89.25,89.25,30
20100401|2010-01-28 05:30,28,89.25,89.25,89.25,89.25,3
20100401|2010-01-28 06:00,28,89.225,89.225,89.15,89.15,27
20100401|2010-01-28 06:30,28,89.2,89.225,89.175,89.175,7
20100401|2010-01-28 07:00,28,89.15,89.2,89.15,89.2,50
20100401|2010-01-28 07:30,28,89.2,89.225,89.175,89.2,48
20100401|2010-01-28 08:00,28,89.2,89.25,89.15,89.2,91
20100401|2010-01-28 08:30,28,89.175,89.3,89.15,89.15,195
20100401|2010-01-28 09:00,28,89.125,89.125,88.875,89.025,1330
20100401|2010-01-28 09:30,28,89.05,89.3,88.925,89.05,669
20100401|2010-01-28 10:00,28,89.05,89.05,88.725,88.775,990
20100401|2010-01-28 10:30,28,88.75,88.925,88.725,88.875,440
20100401|2010-01-28 11:00,28,88.875,89.025,88.85,88.925,294
20100401|2010-01-28 11:30,28,88.925,89.1,88.85,89.025,334
20100401|2010-01-28 12:00,28,89.05,89.35,88.975,89.1,593
20100401|2010-01-28 12:30,28,89.125,89.625,89.125,89.275,1315
20100401|2010-01-28 13:00,28,89.275,89.325,89.2,89.3,225
20100401|2010-01-28 13:30,28,89.3,89.35,89.275,89.35,19
20100401|2010-01-28 14:00,28,89.3,89.325,89.3,89.325,3
20100401|2010-01-28 14:30,28,89.3,89.3,89.25,89.25,22
20100401|2010-01-28 15:00,28,89.3,89.35,89.25,89.325,18
20100401|2010-01-28 15:30,28,89.25,89.25,89.25,89.25,5
20100401|2010-01-28 17:00,29,89.35,89.35,89.35,89.35,1
20100401|2010-01-28 17:30,29,89.275,89.275,89.25,89.25,5
20100401|2010-01-28 19:00,29,89.275,89.275,89.25,89.25,5
20100401|2010-01-28 19:30,29,89.2,89.2,89.2,89.2,12
20100401|2010-01-28 20:30,29,89.2,89.2,89.15,89.15,19
20100401|2010-01-28 21:00,29,89.15,89.15,89.15,89.15,9
20100401|2010-01-28 21:30,29,89.275,89.275,89.275,89.275,2
20100401|2010-01-28 22:30,29,89.2,89.2,89.2,89.2,6
20100401|2010-01-28 23:30,29,89.175,89.175,89.175,89.175,3
20100401|2010-01-29 00:00,29,89.175,89.175,89.175,89.175,1
20100401|2010-01-29 02:00,29,89.2,89.2,89.1,89.1,50
20100401|2010-01-29 03:00,29,89.075,89.075,89,89,86
20100401|2010-01-29 03:30,29,88.975,88.975,88.975,88.975,4
20100401|2010-01-29 04:30,29,89,89,88.975,88.975,18
20100401|2010-01-29 05:00,29,89.025,89.075,89.025,89.075,20
20100401|2010-01-29 05:30,29,89.075,89.075,89.075,89.075,4
20100401|2010-01-29 06:00,29,89.075,89.125,89.05,89.1,144
20100401|2010-01-29 06:30,29,89.125,89.125,88.975,89.075,199
20100401|2010-01-29 07:00,29,89.025,89.1,89.025,89.025,29
20100401|2010-01-29 07:30,29,89.05,89.125,88.975,89.075,103
20100401|2010-01-29 08:00,29,89.075,89.1,89,89.1,148
20100401|2010-01-29 08:30,29,89.1,89.275,89.1,89.275,270
20100401|2010-01-29 09:00,29,89.275,89.725,89.225,89.675,1500
20100401|2010-01-29 09:30,29,89.65,89.65,89.375,89.475,819
20100401|2010-01-29 10:00,29,89.45,89.45,89.25,89.3,243
20100401|2010-01-29 10:30,29,89.3,89.325,89.2,89.275,527
20100401|2010-01-29 11:00,29,89.275,89.35,89.2,89.35,187
20100401|2010-01-29 11:30,29,89.35,89.45,89.35,89.45,409
20100401|2010-01-29 12:00,29,89.5,89.8,89.425,89.775,690
20100401|2010-01-29 12:30,29,89.75,89.9,89.325,89.425,2238
20100401|2010-01-29 13:00,29,89.425,89.575,89.375,89.45,278
20100401|2010-01-29 13:30,29,89.45,89.525,89.45,89.5,86
20100401|2010-02-01 09:00,1,89.25,89.475,89.125,89.275,2001
20100401|2010-02-01 09:30,1,89.25,89.275,88.925,88.975,971
20100401|2010-02-01 10:00,1,89,89.025,88.55,88.675,2403
20100401|2010-02-01 10:30,1,88.675,88.725,88.6,88.625,848
20100401|2010-02-01 11:00,1,88.65,88.75,88.625,88.65,402
20100401|2010-02-01 11:30,1,88.65,88.85,88.6,88.825,628
20100401|2010-02-01 12:00,1,88.85,88.975,88.775,88.9,372
20100401|2010-02-01 12:30,1,88.9,89.075,88.575,88.7,2112
20100401|2010-02-01 13:00,1,88.675,88.775,88.65,88.725,346
20100401|2010-02-01 13:30,1,88.725,88.75,88.675,88.75,17
20100401|2010-02-01 14:00,1,88.75,88.75,88.725,88.75,11
20100401|2010-02-01 14:30,1,88.7,88.75,88.7,88.75,5
20100401|2010-02-01 15:00,1,88.75,88.775,88.725,88.775,12
20100401|2010-02-01 15:30,1,88.75,88.75,88.725,88.725,28
20100401|2010-02-01 17:00,2,88.725,88.8,88.725,88.8,7
20100401|2010-02-01 17:30,2,88.9,88.9,88.9,88.9,1
20100401|2010-02-01 18:00,2,88.9,88.95,88.9,88.95,28
20100401|2010-02-01 18:30,2,88.95,88.975,88.775,88.85,32
20100401|2010-02-01 19:00,2,88.85,88.925,88.85,88.9,5
20100401|2010-02-01 19:30,2,88.85,88.85,88.825,88.825,9
20100401|2010-02-01 20:00,2,88.825,88.825,88.825,88.825,1
20100401|2010-02-01 21:00,2,88.85,88.85,88.825,88.825,25
20100401|2010-02-01 21:30,2,88.875,88.875,88.875,88.875,5
20100401|2010-02-01 22:00,2,88.875,88.875,88.875,88.875,5
20100401|2010-02-01 23:00,2,88.825,88.825,88.825,88.825,1
20100401|2010-02-01 23:30,2,88.875,88.9,88.875,88.9,2
20100401|2010-02-02 01:30,2,88.85,88.875,88.85,88.875,30
20100401|2010-02-02 02:30,2,88.9,88.925,88.9,88.925,10
20100401|2010-02-02 03:00,2,88.925,88.925,88.925,88.925,2
20100401|2010-02-02 03:30,2,88.95,88.95,88.925,88.925,14
20100401|2010-02-02 04:30,2,88.925,88.925,88.9,88.9,3
20100401|2010-02-02 05:00,2,88.85,88.85,88.85,88.85,9
20100401|2010-02-02 05:30,2,88.85,88.875,88.85,88.875,6
20100401|2010-02-02 06:00,2,88.875,88.9,88.85,88.85,24
20100401|2010-02-02 06:30,2,88.825,88.825,88.825,88.825,17
20100401|2010-02-02 07:00,2,88.825,88.85,88.775,88.85,59
20100401|2010-02-02 07:30,2,88.8,88.925,88.775,88.9,76
20100401|2010-02-02 08:00,2,88.9,89,88.875,89,79
20100401|2010-02-02 08:30,2,88.975,89.075,88.925,88.975,112
20100401|2010-02-02 09:00,2,88.975,89.05,88.75,89.05,1518
20100401|2010-02-02 09:30,2,89.05,89.075,88.95,88.975,563
20100401|2010-02-02 10:00,2,89,89.175,89,89.125,482
20100401|2010-02-02 10:30,2,89.1,89.25,89.05,89.225,437
20100401|2010-02-02 11:00,2,89.2,89.35,89.15,89.3,543
20100401|2010-02-02 11:30,2,89.275,89.275,89.175,89.225,119
20100401|2010-02-02 12:00,2,89.25,89.35,89.25,89.325,274
20100401|2010-02-02 12:30,2,89.325,89.9,89.3,89.875,2625
20100401|2010-02-02 13:00,2,89.825,89.925,89.8,89.85,409
20100401|2010-02-02 13:30,2,89.85,89.875,89.8,89.875,102
20100401|2010-02-02 14:00,2,89.875,89.9,89.8,89.85,84
20100401|2010-02-02 14:30,2,89.85,89.9,89.825,89.875,76
20100401|2010-02-02 15:00,2,89.9,89.9,89.775,89.875,57
20100401|2010-02-02 15:30,2,89.875,89.875,89.8,89.8,16
20100401|2010-02-02 17:00,3,89.825,89.825,89.825,89.825,2
20100401|2010-02-02 17:30,3,89.775,89.875,89.775,89.85,36
20100401|2010-02-02 18:00,3,89.85,89.875,89.85,89.875,13
20100401|2010-02-02 18:30,3,89.85,89.925,89.85,89.925,14
20100401|2010-02-02 19:00,3,89.925,89.95,89.925,89.95,34
20100401|2010-02-02 19:30,3,89.925,89.925,89.925,89.925,1
20100401|2010-02-02 20:00,3,89.925,89.95,89.775,89.775,36
20100401|2010-02-02 20:30,3,89.775,89.775,89.775,89.775,11
20100401|2010-02-02 21:00,3,89.9,89.9,89.9,89.9,1
20100401|2010-02-02 22:00,3,89.825,89.9,89.825,89.9,8
20100401|2010-02-02 22:30,3,89.9,89.9,89.9,89.9,5
20100401|2010-02-03 00:30,3,89.9,89.9,89.9,89.9,1
20100401|2010-02-03 01:30,3,89.875,89.9,89.875,89.9,15
20100401|2010-02-03 02:00,3,89.9,89.9,89.9,89.9,1
20100401|2010-02-03 02:30,3,89.9,89.9,89.85,89.85,4
20100401|2010-02-03 03:00,3,89.85,89.9,89.85,89.9,10
20100401|2010-02-03 03:30,3,89.9,89.9,89.9,89.9,1
20100401|2010-02-03 04:00,3,89.85,89.85,89.825,89.825,7
20100401|2010-02-03 04:30,3,89.85,89.875,89.825,89.875,9
20100401|2010-02-03 05:00,3,89.825,89.825,89.8,89.8,8
20100401|2010-02-03 05:30,3,89.8,89.8,89.75,89.8,40
20100401|2010-02-03 06:00,3,89.8,89.8,89.775,89.775,18
20100401|2010-02-03 06:30,3,89.8,89.85,89.8,89.85,60
20100401|2010-02-03 07:00,3,89.825,89.85,89.75,89.75,214
20100401|2010-02-03 07:30,3,89.75,89.75,89.6,89.7,152
20100401|2010-02-03 08:00,3,89.625,89.625,89.55,89.6,56
20100401|2010-02-03 08:30,3,89.6,89.625,89.5,89.525,207
20100401|2010-02-03 09:00,3,89.575,89.675,89.15,89.375,2215
20100401|2010-02-03 09:30,3,89.375,89.4,89.25,89.35,555
20100401|2010-02-03 10:00,3,89.35,89.575,89.325,89.425,1006
20100401|2010-02-03 10:30,3,89.45,89.7,89.45,89.675,832
20100401|2010-02-03 11:00,3,89.675,89.8,89.625,89.75,465
20100401|2010-02-03 11:30,3,89.775,89.825,89.725,89.8,320
20100401|2010-02-03 12:00,3,89.775,89.85,89.7,89.775,271
20100401|2010-02-03 12:30,3,89.75,90.075,89.75,90.075,1797
20100401|2010-02-03 13:00,3,90.075,90.1,89.825,89.825,588
20100401|2010-02-03 13:30,3,89.825,89.85,89.725,89.75,90
20100401|2010-02-03 14:00,3,89.75,89.85,89.75,89.8,34
20100401|2010-02-03 14:30,3,89.775,89.8,89.7,89.8,64
20100401|2010-02-03 15:00,3,89.8,89.85,89.8,89.85,9
20100401|2010-02-03 15:30,3,89.85,89.975,89.85,89.9,37
20100401|2010-02-03 17:00,4,89.9,89.95,89.75,89.925,57
20100401|2010-02-03 17:30,4,89.975,89.975,89.9,89.975,5
20100401|2010-02-03 18:00,4,89.95,89.95,89.95,89.95,10
20100401|2010-02-03 18:30,4,89.95,90,89.95,89.95,21
20100401|2010-02-03 19:00,4,89.975,90,89.975,90,2
20100401|2010-02-03 19:30,4,89.95,89.975,89.95,89.975,4
20100401|2010-02-03 20:00,4,89.975,90.025,89.975,90.025,40
20100401|2010-02-03 21:00,4,90.025,90.025,90.025,90.025,1
20100401|2010-02-03 21:30,4,90,90,90,90,3
20100401|2010-02-03 22:00,4,90,90.025,89.975,90.025,12
20100401|2010-02-03 22:30,4,89.975,89.975,89.95,89.95,8
20100401|2010-02-03 23:00,4,89.925,89.95,89.9,89.95,6
20100401|2010-02-04 00:30,4,90,90.025,90,90.025,14
20100401|2010-02-04 02:00,4,90,90,89.9,89.9,2
20100401|2010-02-04 02:30,4,89.875,89.875,89.825,89.825,12
20100401|2010-02-04 03:00,4,89.825,89.825,89.725,89.75,47
20100401|2010-02-04 03:30,4,89.725,89.725,89.725,89.725,16
20100401|2010-02-04 04:00,4,89.725,89.725,89.725,89.725,23
20100401|2010-02-04 05:00,4,89.775,89.775,89.725,89.725,6
20100401|2010-02-04 05:30,4,89.775,89.775,89.775,89.775,2
20100401|2010-02-04 06:00,4,89.8,89.825,89.775,89.8,6
20100401|2010-02-04 06:30,4,89.875,89.875,89.825,89.85,7
20100401|2010-02-04 07:00,4,89.825,89.85,89.8,89.8,19
20100401|2010-02-04 07:30,4,89.85,89.9,89.725,89.75,112
20100401|2010-02-04 08:00,4,89.75,89.75,89.575,89.675,139
20100401|2010-02-04 08:30,4,89.6,89.7,89.5,89.5,394
20100401|2010-02-04 09:00,4,89.5,89.6,89.35,89.375,1037
20100401|2010-02-04 09:30,4,89.4,89.575,89.325,89.525,587
20100401|2010-02-04 10:00,4,89.5,89.65,89.425,89.575,377
20100401|2010-02-04 10:30,4,89.575,89.6,89.425,89.45,380
20100401|2010-02-04 11:00,4,89.475,89.475,89.375,89.425,257
20100401|2010-02-04 11:30,4,89.4,89.45,89.275,89.4,648
20100401|2010-02-04 12:00,4,89.45,89.825,89.4,89.825,864
20100401|2010-02-04 12:30,4,89.8,90.1,89.675,90.05,1347
20100401|2010-02-04 13:00,4,90.05,90.075,89.825,89.85,413
20100401|2010-02-04 13:30,4,89.825,90,89.825,90,95
20100401|2010-02-04 14:00,4,90,90,89.925,89.95,43
20100401|2010-02-04 14:30,4,89.975,90,89.825,89.875,25
20100401|2010-02-04 15:00,4,89.85,90,89.8,89.925,52
20100401|2010-02-04 15:30,4,89.925,90.05,89.925,89.95,68
20100401|2010-02-04 17:00,5,89.875,89.95,89.775,89.925,11
20100401|2010-02-04 17:30,5,89.925,89.975,89.9,89.9,11
20100401|2010-02-04 18:00,5,89.975,90,89.95,90,48
20100401|2010-02-04 18:30,5,90,90,89.925,90,61
20100401|2010-02-04 19:00,5,90,90,90,90,13
20100401|2010-02-04 19:30,5,90,90,90,90,1
20100401|2010-02-04 20:30,5,89.95,89.95,89.9,89.9,20
20100401|2010-02-04 21:00,5,89.95,89.95,89.95,89.95,4
20100401|2010-02-04 22:00,5,89.95,89.95,89.9,89.9,10
20100401|2010-02-04 22:30,5,89.95,89.95,89.9,89.9,5
20100401|2010-02-04 23:00,5,89.875,89.875,89.8,89.825,29
20100401|2010-02-04 23:30,5,89.825,89.825,89.825,89.825,6
20100401|2010-02-05 00:30,5,89.8,89.8,89.8,89.8,2
20100401|2010-02-05 01:00,5,89.85,89.85,89.85,89.85,2
20100401|2010-02-05 01:30,5,89.975,90,89.975,90,10
20100401|2010-02-05 02:00,5,89.8,89.8,89.8,89.8,20
20100401|2010-02-05 02:30,5,89.8,89.8,89.8,89.8,2
20100401|2010-02-05 03:00,5,89.8,89.925,89.8,89.8,7
20100401|2010-02-05 03:30,5,89.8,90,89.8,90,16
20100401|2010-02-05 04:00,5,89.8,89.8,89.775,89.775,11
20100401|2010-02-05 04:30,5,89.775,89.775,89.75,89.75,23
20100401|2010-02-05 05:00,5,89.75,89.775,89.75,89.75,26
20100401|2010-02-05 05:30,5,89.775,89.8,89.75,89.75,12
20100401|2010-02-05 06:00,5,89.8,89.8,89.675,89.675,48
20100401|2010-02-05 06:30,5,89.825,89.825,89.75,89.75,7
20100401|2010-02-05 07:00,5,89.75,89.8,89.65,89.65,66
20100401|2010-02-05 07:30,5,89.65,89.975,89.65,89.975,131
20100401|2010-02-05 08:00,5,90,90.175,90,90.1,246
20100401|2010-02-05 08:30,5,90.1,90.45,90.025,90.4,604
20100401|2010-02-05 09:00,5,90.375,90.65,90.225,90.375,2399
20100401|2010-02-05 09:30,5,90.35,90.5,90.275,90.35,561
20100401|2010-02-05 10:00,5,90.325,90.9,90.3,90.775,1532
20100401|2010-02-05 10:30,5,90.775,90.825,90.65,90.75,992
20100401|2010-02-05 11:00,5,90.75,90.9,90.725,90.85,847
20100401|2010-02-05 11:30,5,90.9,91.15,90.875,91.075,2400
20100401|2010-02-05 12:00,5,91.1,91.175,90.775,90.8,1762
20100401|2010-02-05 12:30,5,90.775,90.85,90.4,90.525,2144
20100401|2010-02-05 13:00,5,90.525,90.65,90.4,90.525,615
20100401|2010-02-05 13:30,5,90.525,90.55,90.45,90.525,86
20100401|2010-02-08 09:00,8,90.625,90.9,90.4,90.475,1796
20100401|2010-02-08 09:30,8,90.5,90.9,90.475,90.75,1136
20100401|2010-02-08 10:00,8,90.8,91,90.75,90.85,1083
20100401|2010-02-08 10:30,8,90.85,91.1,90.8,90.975,1058
20100401|2010-02-08 11:00,8,90.975,91.175,90.9,91.125,1247
20100401|2010-02-08 11:30,8,91.125,91.175,90.925,90.925,595
20100401|2010-02-08 12:00,8,90.9,91.025,90.9,91.025,386
20100401|2010-02-08 12:30,8,91.05,91.125,90.8,90.875,1781
20100401|2010-02-08 13:00,8,90.875,91,90.8,90.975,431
20100401|2010-02-08 13:30,8,90.95,91.025,90.9,90.975,88
20100401|2010-02-08 14:00,8,90.95,91.05,90.9,91.05,144
20100401|2010-02-08 14:30,8,90.9,90.95,90.9,90.9,9
20100401|2010-02-08 15:00,8,90.95,90.95,90.9,90.9,3
20100401|2010-02-08 15:30,8,90.925,90.925,90.85,90.925,19
20100401|2010-02-08 17:00,9,90.975,91.05,90.9,91,54
20100401|2010-02-08 17:30,9,91,91,90.975,90.975,3
20100401|2010-02-08 18:00,9,91,91,90.925,91,6
20100401|2010-02-08 18:30,9,91,91,91,91,9
20100401|2010-02-08 19:00,9,90.95,91,90.825,91,16
20100401|2010-02-08 20:30,9,91,91,91,91,20
20100401|2010-02-08 21:00,9,90.95,90.95,90.95,90.95,1
20100401|2010-02-08 21:30,9,91.025,91.025,91.025,91.025,11
20100401|2010-02-08 22:00,9,91.025,91.05,91.025,91.05,74
20100401|2010-02-08 23:00,9,90.975,90.975,90.925,90.925,14
20100401|2010-02-08 23:30,9,90.925,90.925,90.925,90.925,3
20100401|2010-02-09 00:00,9,90.925,90.925,90.9,90.9,9
20100401|2010-02-09 00:30,9,90.9,91.05,90.875,91.05,10
20100401|2010-02-09 01:30,9,90.875,90.875,90.875,90.875,1
20100401|2010-02-09 02:30,9,90.875,91,90.875,91,7
20100401|2010-02-09 03:00,9,91,91.05,91,91.05,21
20100401|2010-02-09 03:30,9,90.95,90.95,90.95,90.95,3
20100401|2010-02-09 04:00,9,90.95,91.05,90.95,91.05,2
20100401|2010-02-09 04:30,9,91.025,91.05,91.025,91.05,19
20100401|2010-02-09 05:00,9,91.05,91.05,91,91,6
20100401|2010-02-09 05:30,9,91,91.025,90.95,90.95,3
20100401|2010-02-09 06:00,9,90.95,91.05,90.95,91.05,4
20100401|2010-02-09 06:30,9,91.05,91.05,90.95,91,26
20100401|2010-02-09 07:00,9,91,91.1,91,91.1,97
20100401|2010-02-09 07:30,9,91.1,91.1,91.05,91.05,34
20100401|2010-02-09 08:00,9,91.075,91.1,91.025,91.05,161
20100401|2010-02-09 08:30,9,91.05,91.15,91.025,91.125,470
20100401|2010-02-09 09:00,9,91.1,91.25,90.975,91.2,1895
20100401|2010-02-09 09:30,9,91.225,91.575,91.225,91.25,3066
20100401|2010-02-09 10:00,9,91.25,91.325,91.125,91.325,838
20100401|2010-02-09 10:30,9,91.325,91.5,91.3,91.475,204
20100401|2010-02-09 11:00,9,91.475,91.65,91.325,91.425,1455
20100401|2010-02-09 11:30,9,91.45,91.675,91.375,91.4,492
20100401|2010-02-09 12:00,9,91.4,91.5,91.375,91.425,276
20100401|2010-02-09 12:30,9,91.4,91.6,91.4,91.525,1729
20100401|2010-02-09 13:00,9,91.525,91.55,91.45,91.525,336
20100401|2010-02-09 13:30,9,91.45,91.525,91.45,91.475,15
20100401|2010-02-09 14:00,9,91.45,91.5,91.45,91.5,12
20100401|2010-02-09 14:30,9,91.5,91.525,91.4,91.4,26
20100401|2010-02-09 15:00,9,91.475,91.525,91.475,91.525,4
20100401|2010-02-09 15:30,9,91.5,91.5,91.4,91.425,57
20100401|2010-02-09 17:00,10,91.45,91.5,91.35,91.35,24
20100401|2010-02-09 17:30,10,91.4,91.5,91.325,91.4,20
20100401|2010-02-09 18:00,10,91.4,91.475,91.4,91.4,7
20100401|2010-02-09 18:30,10,91.475,91.475,91.45,91.475,5
20100401|2010-02-09 19:00,10,91.475,91.475,91.475,91.475,4
20100401|2010-02-09 19:30,10,91.5,91.5,91.5,91.5,8
20100401|2010-02-09 20:00,10,91.5,91.525,91.475,91.475,32
20100401|2010-02-09 20:30,10,91.45,91.45,91.45,91.45,1
20100401|2010-02-09 21:00,10,91.4,91.4,91.4,91.4,10
20100401|2010-02-09 21:30,10,91.425,91.475,91.425,91.475,44
20100401|2010-02-09 22:30,10,91.4,91.4,91.4,91.4,2
20100401|2010-02-10 00:30,10,91.45,91.45,91.45,91.45,2
20100401|2010-02-10 01:00,10,91.4,91.4,91.4,91.4,51
20100401|2010-02-10 02:00,10,91.425,91.425,91.425,91.425,3
20100401|2010-02-10 02:30,10,91.45,91.45,91.425,91.45,4
20100401|2010-02-10 03:00,10,91.45,91.475,91.45,91.475,2
20100401|2010-02-10 03:30,10,91.45,91.475,91.35,91.475,37
20100401|2010-02-10 04:00,10,91.475,91.475,91.475,91.475,24
20100401|2010-02-10 04:30,10,91.475,91.5,91.475,91.475,5
20100401|2010-02-10 05:00,10,91.475,91.5,91.475,91.5,6
20100401|2010-02-10 05:30,10,91.5,91.5,91.5,91.5,37
20100401|2010-02-10 06:00,10,91.5,91.5,91.475,91.475,11
20100401|2010-02-10 06:30,10,91.5,91.55,91.5,91.525,39
20100401|2010-02-10 07:00,10,91.525,91.525,91.5,91.5,99
20100401|2010-02-10 07:30,10,91.525,91.55,91.375,91.4,179
20100401|2010-02-10 08:00,10,91.4,91.425,91.3,91.3,92
20100401|2010-02-10 08:30,10,91.3,91.325,91.125,91.175,501
20100401|2010-02-10 09:00,10,91.225,91.275,90.925,90.975,2466
20100401|2010-02-10 09:30,10,91,91.275,91,91.175,1128
20100401|2010-02-10 10:00,10,91.175,91.325,91.075,91.3,881
20100401|2010-02-10 10:30,10,91.3,91.375,91.275,91.35,867
20100401|2010-02-10 11:00,10,91.35,91.6,91.35,91.525,1268
20100401|2010-02-10 11:30,10,91.55,91.65,91.3,91.375,738
20100401|2010-02-10 12:00,10,91.4,91.7,91.375,91.65,1035
20100401|2010-02-10 12:30,10,91.65,91.7,91.425,91.575,1712
20100401|2010-02-10 13:00,10,91.575,91.575,91.525,91.525,238
20100401|2010-02-10 13:30,10,91.575,91.575,91.475,91.475,46
20100401|2010-02-10 14:00,10,91.55,91.6,91.5,91.575,17
20100401|2010-02-10 14:30,10,91.55,91.6,91.55,91.6,27
20100401|2010-02-10 15:00,10,91.6,91.6,91.475,91.475,15
20100401|2010-02-10 15:30,10,91.5,91.575,91.5,91.55,10
20100401|2010-02-10 17:00,11,91.525,91.55,91.525,91.55,11
20100401|2010-02-10 17:30,11,91.55,91.575,91.5,91.575,21
20100401|2010-02-10 18:00,11,91.5,91.5,91.475,91.475,7
20100401|2010-02-10 18:30,11,91.475,91.55,91.475,91.55,15
20100401|2010-02-10 19:00,11,91.525,91.525,91.525,91.525,1
20100401|2010-02-10 19:30,11,91.475,91.475,91.475,91.475,6
20100401|2010-02-10 20:00,11,91.475,91.475,91.475,91.475,3
20100401|2010-02-10 20:30,11,91.55,91.6,91.55,91.6,17
20100401|2010-02-10 22:00,11,91.6,91.6,91.575,91.575,9
20100401|2010-02-11 00:00,11,91.55,91.55,91.55,91.55,1
20100401|2010-02-11 00:30,11,91.55,91.625,91.55,91.625,5
20100401|2010-02-11 01:30,11,91.575,91.575,91.575,91.575,1
20100401|2010-02-11 03:00,11,91.6,91.6,91.55,91.55,5
20100401|2010-02-11 04:00,11,91.575,91.575,91.575,91.575,1
20100401|2010-02-11 05:30,11,91.625,91.625,91.575,91.575,7
20100401|2010-02-11 06:00,11,91.625,91.65,91.575,91.65,32
20100401|2010-02-11 06:30,11,91.625,91.675,91.625,91.675,21
20100401|2010-02-11 07:00,11,91.675,91.725,91.625,91.65,55
20100401|2010-02-11 07:30,11,91.65,91.7,91.625,91.675,103
20100401|2010-02-11 08:00,11,91.675,91.75,91.625,91.75,123
20100401|2010-02-11 08:30,11,91.65,91.75,91.475,91.575,332
20100401|2010-02-11 09:00,11,91.6,91.8,91.125,91.15,1940
20100401|2010-02-11 09:30,11,91.175,91.4,91.1,91.4,1017
20100401|2010-02-11 10:00,11,91.425,91.5,91.25,91.4,1010
20100401|2010-02-11 10:30,11,91.375,91.475,91.3,91.425,331
20100401|2010-02-11 11:00,11,91.425,91.625,91.4,91.6,608
20100401|2010-02-11 11:30,11,91.625,91.65,91.525,91.55,456
20100401|2010-02-11 12:00,11,91.575,91.675,91.575,91.625,371
20100401|2010-02-11 12:30,11,91.65,91.825,91.525,91.55,1501
20100401|2010-02-11 13:00,11,91.55,91.65,91.55,91.6,470
20100401|2010-02-11 13:30,11,91.575,91.625,91.55,91.625,28
20100401|2010-02-11 14:00,11,91.575,91.575,91.525,91.525,54
20100401|2010-02-11 14:30,11,91.55,91.6,91.525,91.525,24
20100401|2010-02-11 15:00,11,91.525,91.625,91.525,91.55,16
20100401|2010-02-11 15:30,11,91.55,91.625,91.525,91.6,29
20100401|2010-02-11 17:00,12,91.6,91.6,91.55,91.55,12
20100401|2010-02-11 17:30,12,91.65,91.65,91.55,91.55,12
20100401|2010-02-11 18:30,12,91.6,91.6,91.6,91.6,3
20100401|2010-02-11 19:00,12,91.575,91.575,91.55,91.55,3
20100401|2010-02-11 20:00,12,91.575,91.575,91.575,91.575,2
20100401|2010-02-11 21:00,12,91.55,91.6,91.55,91.6,6
20100401|2010-02-11 21:30,12,91.6,91.6,91.525,91.525,14
20100401|2010-02-11 22:00,12,91.525,91.525,91.525,91.525,1
20100401|2010-02-11 22:30,12,91.525,91.525,91.5,91.5,11
20100401|2010-02-11 23:30,12,91.525,91.525,91.525,91.525,1
20100401|2010-02-12 00:00,12,91.525,91.55,91.525,91.55,4
20100401|2010-02-12 00:30,12,91.575,91.575,91.575,91.575,3
20100401|2010-02-12 01:00,12,91.575,91.575,91.525,91.525,10
20100401|2010-02-12 01:30,12,91.55,91.55,91.525,91.55,15
20100401|2010-02-12 02:30,12,91.55,91.625,91.525,91.525,4
20100401|2010-02-12 03:30,12,91.55,91.55,91.475,91.475,107
20100401|2010-02-12 04:00,12,91.475,91.475,91.425,91.45,18
20100401|2010-02-12 04:30,12,91.55,91.55,91.55,91.55,3
20100401|2010-02-12 05:00,12,91.55,91.55,91.375,91.375,116
20100401|2010-02-12 05:30,12,91.375,91.375,91.375,91.375,58
20100401|2010-02-12 06:00,12,91.4,91.45,91.4,91.45,3
20100401|2010-02-12 06:30,12,91.45,91.45,91.375,91.4,28
20100401|2010-02-12 07:00,12,91.4,91.425,91.375,91.375,11
20100401|2010-02-12 07:30,12,91.4,91.45,91.35,91.35,47
20100401|2010-02-12 08:00,12,91.35,91.425,91.25,91.375,114
20100401|2010-02-12 08:30,12,91.35,91.425,91.225,91.275,224
20100401|2010-02-12 09:00,12,91.275,91.675,91.25,91.45,1717
20100401|2010-02-12 09:30,12,91.375,91.475,91.25,91.475,664
20100401|2010-02-12 10:00,12,91.475,91.625,91.35,91.35,905
20100401|2010-02-12 10:30,12,91.35,91.4,91.175,91.3,1278
20100401|2010-02-12 11:00,12,91.325,91.4,91.25,91.325,573
20100401|2010-02-12 11:30,12,91.35,91.35,91.15,91.25,506
20100401|2010-02-12 12:00,12,91.275,91.275,91.15,91.2,410
20100401|2010-02-12 12:30,12,91.175,91.2,90.725,90.775,2180
20100401|2010-02-12 13:00,12,90.775,90.925,90.725,90.925,415
20100401|2010-02-12 13:30,12,90.875,90.95,90.825,90.95,45
20100401|2010-02-15 17:00,16,90.825,91,90.825,91,79
20100401|2010-02-15 17:30,16,91,91.025,90.95,91,12
20100401|2010-02-15 18:00,16,91,91.05,90.95,91.025,51
20100401|2010-02-15 18:30,16,91.025,91.075,90.95,91,43
20100401|2010-02-15 19:00,16,91,91,90.95,91,29
20100401|2010-02-15 19:30,16,91,91.025,91,91.025,4
20100401|2010-02-15 20:00,16,91.025,91.05,91.025,91.05,10
20100401|2010-02-15 20:30,16,91.05,91.075,91.05,91.05,21
20100401|2010-02-15 21:00,16,91,91,91,91,1
20100401|2010-02-15 21:30,16,91.05,91.075,91.025,91.075,31
20100401|2010-02-15 22:00,16,91.075,91.25,91.075,91.225,153
20100401|2010-02-15 22:30,16,91.25,91.25,91.2,91.2,8
20100401|2010-02-15 23:00,16,91.275,91.3,91.2,91.25,33
20100401|2010-02-15 23:30,16,91.3,91.3,91.25,91.25,4
20100401|2010-02-16 00:30,16,91.325,91.325,91.25,91.25,5
20100401|2010-02-16 01:30,16,91.275,91.325,91.275,91.325,12
20100401|2010-02-16 02:00,16,91.3,91.4,91.3,91.375,42
20100401|2010-02-16 02:30,16,91.375,91.4,91.375,91.375,7
20100401|2010-02-16 03:00,16,91.375,91.375,91.375,91.375,9
20100401|2010-02-16 03:30,16,91.375,91.375,91.375,91.375,3
20100401|2010-02-16 04:00,16,91.4,91.475,91.4,91.475,55
20100401|2010-02-16 04:30,16,91.425,91.45,91.425,91.425,21
20100401|2010-02-16 05:00,16,91.425,91.425,91.425,91.425,9
20100401|2010-02-16 05:30,16,91.425,91.475,91.375,91.425,37
20100401|2010-02-16 06:00,16,91.425,91.45,91.35,91.35,62
20100401|2010-02-16 06:30,16,91.35,91.375,91.35,91.35,22
20100401|2010-02-16 07:00,16,91.325,91.375,91.275,91.35,87
20100401|2010-02-16 07:30,16,91.4,91.45,91.375,91.425,74
20100401|2010-02-16 08:00,16,91.45,91.475,91.35,91.45,134
20100401|2010-02-16 08:30,16,91.425,91.5,91.375,91.45,260
20100401|2010-02-16 09:00,16,91.475,91.875,91.35,91.725,2911
20100401|2010-02-16 09:30,16,91.725,91.825,91.65,91.7,1039
20100401|2010-02-16 10:00,16,91.725,91.9,91.675,91.9,1241
20100401|2010-02-16 10:30,16,91.925,92.2,91.925,92.15,2722
20100401|2010-02-16 11:00,16,92.15,92.25,92.05,92.1,1452
20100401|2010-02-16 11:30,16,92.1,92.125,91.975,91.975,666
20100401|2010-02-16 12:00,16,91.975,92.125,91.975,92.075,590
20100401|2010-02-16 12:30,16,92.05,92.2,91.95,92.175,1518
20100401|2010-02-16 13:00,16,92.2,92.225,92.15,92.2,597
20100401|2010-02-16 13:30,16,92.2,92.2,92.1,92.1,246
20100401|2010-02-16 14:00,16,92.125,92.175,92.1,92.175,116
20100401|2010-02-16 14:30,16,92.175,92.175,92.1,92.1,53
20100401|2010-02-16 15:00,16,92.1,92.175,92.1,92.175,7
20100401|2010-02-16 15:30,16,92.175,92.2,92.175,92.2,12
20100401|2010-02-16 17:00,17,92.2,92.2,92.025,92.025,38
20100401|2010-02-16 17:30,17,92.025,92.025,92,92,20
20100401|2010-02-16 18:00,17,92.1,92.1,92.1,92.1,5
20100401|2010-02-16 18:30,17,92.075,92.075,92.075,92.075,1
20100401|2010-02-16 19:00,17,92.05,92.05,92.05,92.05,2
20100401|2010-02-16 19:30,17,92.05,92.05,92.05,92.05,1
20100401|2010-02-16 20:00,17,92.1,92.15,92.1,92.15,17
20100401|2010-02-16 20:30,17,92.1,92.175,92.1,92.175,3
20100401|2010-02-16 21:00,17,92.15,92.15,92.15,92.15,1
20100401|2010-02-16 21:30,17,92.125,92.175,92.125,92.175,4
20100401|2010-02-17 00:00,17,92.05,92.175,92.05,92.175,24
20100401|2010-02-17 00:30,17,92.125,92.125,92.125,92.125,1
20100401|2010-02-17 02:00,17,92.1,92.125,92.1,92.125,17
20100401|2010-02-17 03:00,17,92.1,92.1,92.075,92.075,56
20100401|2010-02-17 03:30,17,92.05,92.075,91.95,92.075,29
20100401|2010-02-17 04:00,17,92.075,92.075,92.05,92.05,2
20100401|2010-02-17 04:30,17,92.05,92.075,92.05,92.075,3
20100401|2010-02-17 05:00,17,92.075,92.125,92.075,92.125,6
20100401|2010-02-17 05:30,17,92.075,92.125,92,92.05,44
20100401|2010-02-17 06:00,17,92.025,92.1,92.025,92.05,31
20100401|2010-02-17 06:30,17,92.025,92.05,92,92.05,57
20100401|2010-02-17 07:00,17,92.1,92.1,92.025,92.025,21
20100401|2010-02-17 07:30,17,92,92.025,91.975,92,33
20100401|2010-02-17 08:00,17,92,92,91.825,91.85,361
20100401|2010-02-17 08:30,17,91.9,92.025,91.825,91.925,287
20100401|2010-02-17 09:00,17,91.95,92.025,91.7,91.925,2109
20100401|2010-02-17 09:30,17,91.9,92.075,91.85,91.9,1184
20100401|2010-02-17 10:00,17,91.875,91.9,91.825,91.875,371
20100401|2010-02-17 10:30,17,91.9,92.175,91.875,92.05,1048
20100401|2010-02-17 11:00,17,92.05,92.175,91.95,92.05,684
20100401|2010-02-17 11:30,17,92.05,92.05,91.95,91.975,362
20100401|2010-02-17 12:00,17,91.975,91.975,91.925,91.925,317
20100401|2010-02-17 12:30,17,91.925,92.175,91.9,92.175,1232
20100401|2010-02-17 13:00,17,92.125,92.2,92.075,92.2,408
20100401|2010-02-17 13:30,17,92.175,92.175,92.05,92.1,94
20100401|2010-02-17 14:00,17,92.1,92.15,92.075,92.1,43
20100401|2010-02-17 14:30,17,92.125,92.125,92.1,92.1,29
20100401|2010-02-17 15:00,17,92.1,92.1,92.1,92.1,10
20100401|2010-02-17 15:30,17,92.1,92.1,92.1,92.1,11
20100401|2010-02-17 17:00,18,92.025,92.075,91.875,92.05,19
20100401|2010-02-17 17:30,18,92.05,92.075,92.05,92.075,7
20100401|2010-02-17 18:00,18,92.075,92.1,92.075,92.1,4
20100401|2010-02-17 18:30,18,92.075,92.15,92.075,92.125,44
20100401|2010-02-17 19:00,18,92.125,92.125,92.125,92.125,4
20100401|2010-02-17 19:30,18,92.1,92.1,92.1,92.1,9
20100401|2010-02-17 20:00,18,92.1,92.125,92.075,92.075,20
20100401|2010-02-17 20:30,18,92.15,92.15,92.15,92.15,15
20100401|2010-02-17 22:00,18,92.125,92.125,92.1,92.1,3
20100401|2010-02-17 22:30,18,92.175,92.175,92.175,92.175,10
20100401|2010-02-18 01:00,18,92.15,92.15,92.15,92.15,2
20100401|2010-02-18 03:00,18,92.1,92.1,92.1,92.1,1
20100401|2010-02-18 03:30,18,92.125,92.125,92.125,92.125,1
20100401|2010-02-18 04:00,18,92.15,92.175,92.15,92.175,4
20100401|2010-02-18 04:30,18,92.175,92.4,92.175,92.325,88
20100401|2010-02-18 05:00,18,92.35,92.35,92.3,92.3,2
20100401|2010-02-18 05:30,18,92.3,92.3,92.275,92.275,2
20100401|2010-02-18 06:00,18,92.3,92.375,92.25,92.25,30
20100401|2010-02-18 06:30,18,92.25,92.3,92.25,92.275,14
20100401|2010-02-18 07:00,18,92.3,92.3,92.225,92.25,31
20100401|2010-02-18 07:30,18,92.2,92.275,92.2,92.2,38
20100401|2010-02-18 08:00,18,92.175,92.3,92.15,92.25,96
20100401|2010-02-18 08:30,18,92.275,92.475,92.25,92.4,296
20100401|2010-02-18 09:00,18,92.45,93,92.45,92.875,3188
20100401|2010-02-18 09:30,18,92.85,93.25,92.85,93.15,2097
20100401|2010-02-18 10:00,18,93.125,93.15,93.025,93.1,974
20100401|2010-02-18 10:30,18,93.1,93.2,92.9,92.925,878
20100401|2010-02-18 11:00,18,92.925,92.975,92.85,92.85,559
20100401|2010-02-18 11:30,18,92.85,93.15,92.85,93.1,660
20100401|2010-02-18 12:00,18,93.125,93.325,93,93.225,908
20100401|2010-02-18 12:30,18,93.225,93.35,93.025,93.15,1205
20100401|2010-02-18 13:00,18,93.125,93.275,93.05,93.25,336
20100401|2010-02-18 13:30,18,93.25,93.35,93.2,93.25,66
20100401|2010-02-18 14:00,18,93.275,93.3,93.225,93.225,31
20100401|2010-02-18 14:30,18,93.25,93.3,93.225,93.225,54
20100401|2010-02-18 15:00,18,93.225,93.275,93.2,93.25,71
20100401|2010-02-18 15:30,18,93.2,93.275,92.925,92.975,145
20100401|2010-02-18 17:00,19,92.95,93,92.9,92.925,90
20100401|2010-02-18 17:30,19,92.975,92.975,92.875,92.9,85
20100401|2010-02-18 18:00,19,92.875,93,92.875,92.975,19
20100401|2010-02-18 18:30,19,92.95,93.175,92.95,93.075,49
20100401|2010-02-18 19:00,19,93.075,93.075,93,93,6
20100401|2010-02-18 19:30,19,93,93,92.925,92.925,40
20100401|2010-02-18 20:00,19,92.9,92.95,92.9,92.95,48
20100401|2010-02-18 20:30,19,92.95,93,92.95,92.975,12
20100401|2010-02-18 21:00,19,92.975,93,92.975,93,16
20100401|2010-02-18 21:30,19,93,93,92.975,93,6
20100401|2010-02-18 22:00,19,93.025,93.025,93,93,27
20100401|2010-02-18 23:30,19,92.975,93.05,92.975,93.05,5
20100401|2010-02-19 00:30,19,93.05,93.075,93.05,93.075,15
20100401|2010-02-19 01:00,19,93.075,93.075,93.075,93.075,1
20100401|2010-02-19 01:30,19,92.975,92.975,92.975,92.975,4
20100401|2010-02-19 02:00,19,92.975,93,92.975,93,2
20100401|2010-02-19 02:30,19,93,93,93,93,1
20100401|2010-02-19 03:00,19,93,93,93,93,6
20100401|2010-02-19 03:30,19,93.075,93.075,93.075,93.075,2
20100401|2010-02-19 04:00,19,93.075,93.075,93.075,93.075,5
20100401|2010-02-19 04:30,19,93.1,93.125,93.1,93.125,11
20100401|2010-02-19 05:00,19,93.125,93.125,93.075,93.125,16
20100401|2010-02-19 05:30,19,93.125,93.15,93.125,93.125,12
20100401|2010-02-19 06:00,19,93.15,93.15,93.15,93.15,4
20100401|2010-02-19 06:30,19,93.125,93.15,93.1,93.1,28
20100401|2010-02-19 07:00,19,93.125,93.175,93.125,93.175,13
20100401|2010-02-19 07:30,19,93.175,93.225,93.125,93.225,107
20100401|2010-02-19 08:00,19,93.225,93.3,93.2,93.25,211
20100401|2010-02-19 08:30,19,93.2,93.3,93.2,93.25,171
20100401|2010-02-19 09:00,19,93.25,93.4,93.175,93.2,1485
20100401|2010-02-19 09:30,19,93.225,93.275,93.125,93.125,817
20100401|2010-02-19 10:00,19,93.15,93.2,92.925,93.125,977
20100401|2010-02-19 10:30,19,93.125,93.3,93.025,93.3,665
20100401|2010-02-19 11:00,19,93.3,93.5,93.275,93.45,2071
20100401|2010-02-19 11:30,19,93.45,93.5,93.4,93.475,771
20100401|2010-02-19 12:00,19,93.45,93.5,93.375,93.425,527
20100401|2010-02-19 12:30,19,93.45,93.5,93.225,93.225,1506
20100401|2010-02-19 13:00,19,93.225,93.3,93.125,93.125,415
20100401|2010-02-19 13:30,19,93.125,93.25,93.1,93.15,148
20100401|2010-02-22 09:00,22,93.2,93.375,92.925,93.05,2490
20100401|2010-02-22 09:30,22,93,93.1,92.9,93.075,821
20100401|2010-02-22 10:00,22,93.075,93.175,93.075,93.15,333
20100401|2010-02-22 10:30,22,93.15,93.2,92.975,93.175,365
20100401|2010-02-22 11:00,22,93.15,93.275,93.1,93.225,359
20100401|2010-02-22 11:30,22,93.175,93.225,93.075,93.2,201
20100401|2010-02-22 12:00,22,93.2,93.2,93.075,93.15,196
20100401|2010-02-22 12:30,22,93.15,93.35,93.125,93.325,1495
20100401|2010-02-22 13:00,22,93.3,93.325,93.25,93.25,317
20100401|2010-02-22 13:30,22,93.25,93.3,93.225,93.3,18
20100401|2010-02-22 14:00,22,93.3,93.3,93.225,93.225,17
20100401|2010-02-22 14:30,22,93.25,93.25,93.2,93.2,17
20100401|2010-02-22 15:00,22,93.2,93.2,93.15,93.175,20
20100401|2010-02-22 15:30,22,93.15,93.275,93.15,93.275,52
20100401|2010-02-22 17:00,23,93.25,93.275,93.25,93.275,20
20100401|2010-02-22 17:30,23,93.3,93.3,93.25,93.275,8
20100401|2010-02-22 18:00,23,93.25,93.25,93.25,93.25,28
20100401|2010-02-22 18:30,23,93.2,93.2,93.2,93.2,2
20100401|2010-02-22 19:00,23,93.225,93.25,93.225,93.25,2
20100401|2010-02-22 19:30,23,93.175,93.2,93.175,93.2,4
20100401|2010-02-22 20:00,23,93.2,93.2,93.2,93.2,4
20100401|2010-02-22 20:30,23,93.2,93.2,93.15,93.15,7
20100401|2010-02-22 21:00,23,93.175,93.2,93.125,93.2,6
20100401|2010-02-22 22:00,23,93.2,93.2,93.2,93.2,1
20100401|2010-02-22 23:00,23,93.2,93.2,93.2,93.2,1
20100401|2010-02-22 23:30,23,93.15,93.2,93.15,93.2,7
20100401|2010-02-23 01:00,23,93.2,93.2,93.2,93.2,1
20100401|2010-02-23 02:00,23,93.2,93.2,93.2,93.2,1
20100401|2010-02-23 02:30,23,93.25,93.3,93.25,93.3,10
20100401|2010-02-23 03:00,23,93.3,93.3,93.25,93.3,5
20100401|2010-02-23 03:30,23,93.3,93.3,93.2,93.2,28
20100401|2010-02-23 04:00,23,93.225,93.225,93.225,93.225,30
20100401|2010-02-23 04:30,23,93.225,93.225,93.225,93.225,1
20100401|2010-02-23 05:00,23,93.225,93.225,93.2,93.2,5
20100401|2010-02-23 05:30,23,93.175,93.175,93.15,93.175,19
20100401|2010-02-23 06:00,23,93.175,93.175,93.175,93.175,1
20100401|2010-02-23 06:30,23,93.2,93.325,93.175,93.3,21
20100401|2010-02-23 07:00,23,93.3,93.3,93.2,93.275,38
20100401|2010-02-23 07:30,23,93.275,93.275,93.15,93.2,77
20100401|2010-02-23 08:00,23,93.25,93.25,93.15,93.15,37
20100401|2010-02-23 08:30,23,93.175,93.2,93.15,93.15,73
20100401|2010-02-23 09:00,23,93.15,93.175,92.625,92.65,1865
20100401|2010-02-23 09:30,23,92.7,92.7,92.45,92.525,1459
20100401|2010-02-23 10:00,23,92.5,92.55,92.375,92.55,473
20100401|2010-02-23 10:30,23,92.525,92.775,92.375,92.675,857
20100401|2010-02-23 11:00,23,92.7,92.725,92.525,92.675,567
20100401|2010-02-23 11:30,23,92.625,92.675,92.275,92.35,865
20100401|2010-02-23 12:00,23,92.375,92.375,92.25,92.35,861
20100401|2010-02-23 12:30,23,92.35,92.425,92.225,92.425,999
20100401|2010-02-23 13:00,23,92.4,92.475,92.4,92.4,426
20100401|2010-02-23 13:30,23,92.4,92.425,92.35,92.425,75
20100401|2010-02-23 14:00,23,92.425,92.475,92.4,92.4,53
20100401|2010-02-23 14:30,23,92.4,92.45,92.4,92.45,16
20100401|2010-02-23 15:00,23,92.475,92.475,92.4,92.4,25
20100401|2010-02-23 15:30,23,92.425,92.475,92.4,92.475,32
20100401|2010-02-23 17:00,24,92.475,92.475,92.3,92.3,70
20100401|2010-02-23 17:30,24,92.3,92.3,92.25,92.25,20
20100401|2010-02-23 18:00,24,92.3,92.3,92.225,92.225,250
20100401|2010-02-23 18:30,24,92.225,92.25,92.2,92.25,136
20100401|2010-02-23 19:00,24,92.25,92.3,92.25,92.275,17
20100401|2010-02-23 19:30,24,92.225,92.225,92.225,92.225,1
20100401|2010-02-23 20:00,24,92.275,92.275,92.275,92.275,3
20100401|2010-02-23 20:30,24,92.3,92.325,92.3,92.325,22
20100401|2010-02-23 21:30,24,92.325,92.325,92.325,92.325,1
20100401|2010-02-23 22:00,24,92.325,92.325,92.325,92.325,1
20100401|2010-02-23 22:30,24,92.35,92.425,92.35,92.425,45
20100401|2010-02-23 23:00,24,92.325,92.325,92.325,92.325,1
20100401|2010-02-23 23:30,24,92.325,92.45,92.325,92.45,2
20100401|2010-02-24 01:00,24,92.325,92.325,92.3,92.3,25
20100401|2010-02-24 02:30,24,92.3,92.45,92.3,92.45,20
20100401|2010-02-24 03:00,24,92.45,92.45,92.4,92.4,8
20100401|2010-02-24 03:30,24,92.4,92.425,92.4,92.425,6
20100401|2010-02-24 04:00,24,92.45,92.475,92.45,92.45,5
20100401|2010-02-24 04:30,24,92.45,92.45,92.425,92.45,28
20100401|2010-02-24 05:00,24,92.45,92.45,92.45,92.45,1
20100401|2010-02-24 05:30,24,92.45,92.45,92.45,92.45,5
20100401|2010-02-24 06:00,24,92.45,92.45,92.425,92.425,41
20100401|2010-02-24 06:30,24,92.45,92.5,92.425,92.475,82
20100401|2010-02-24 07:00,24,92.45,92.525,92.425,92.425,59
20100401|2010-02-24 07:30,24,92.5,92.5,92.425,92.425,24
20100401|2010-02-24 08:00,24,92.45,92.45,92.3,92.325,116
20100401|2010-02-24 08:30,24,92.35,92.4,92.3,92.325,213
20100401|2010-02-24 09:00,24,92.325,92.325,91.925,92.075,2099
20100401|2010-02-24 09:30,24,92.1,92.275,92.075,92.225,1012
20100401|2010-02-24 10:00,24,92.225,92.25,92.2,92.225,363
20100401|2010-02-24 10:30,24,92.2,92.275,92.15,92.225,505
20100401|2010-02-24 11:00,24,92.25,92.45,92.2,92.35,840
20100401|2010-02-24 11:30,24,92.35,92.4,92.125,92.175,898
20100401|2010-02-24 12:00,24,92.15,92.15,91.875,91.925,1787
20100401|2010-02-24 12:30,24,91.925,92.05,91.875,91.925,1028
20100401|2010-02-24 13:00,24,91.95,92.15,91.925,91.95,399
20100401|2010-02-24 13:30,24,92,92.075,91.9,92.075,87
20100401|2010-02-24 14:00,24,92.05,92.05,91.95,92,8
20100401|2010-02-24 14:30,24,92,92.025,91.95,91.95,15
20100401|2010-02-24 15:00,24,92,92,91.925,92,17
20100401|2010-02-24 15:30,24,92,92,91.95,91.975,13
20100401|2010-02-24 17:00,25,91.95,92.075,91.95,92.075,14
20100401|2010-02-24 17:30,25,91.95,92,91.95,92,28
20100401|2010-02-24 18:00,25,92,92.075,91.95,92.05,29
20100401|2010-02-24 18:30,25,92,92.05,92,92.05,3
20100401|2010-02-24 19:00,25,92,92,91.95,91.95,6
20100401|2010-02-24 19:30,25,92,92,92,92,1
20100401|2010-02-24 20:00,25,92,92,92,92,1
20100401|2010-02-24 20:30,25,91.95,91.95,91.95,91.95,1
20100401|2010-02-24 21:00,25,91.925,91.925,91.925,91.925,1
20100401|2010-02-24 21:30,25,91.95,91.95,91.95,91.95,1
20100401|2010-02-24 22:00,25,91.925,91.925,91.925,91.925,64
20100401|2010-02-24 22:30,25,91.925,91.925,91.925,91.925,31
20100401|2010-02-24 23:00,25,91.95,91.95,91.95,91.95,1
20100401|2010-02-25 00:00,25,91.925,91.925,91.925,91.925,3
20100401|2010-02-25 00:30,25,91.925,91.925,91.925,91.925,2
20100401|2010-02-25 01:30,25,91.925,91.925,91.925,91.925,1
20100401|2010-02-25 02:00,25,91.925,91.925,91.925,91.925,2
20100401|2010-02-25 02:30,25,91.975,92,91.975,92,3
20100401|2010-02-25 03:00,25,92.025,92.05,92.025,92.05,12
20100401|2010-02-25 03:30,25,92.025,92.05,92.025,92.05,8
20100401|2010-02-25 04:00,25,92.05,92.05,91.925,91.925,96
20100401|2010-02-25 04:30,25,92.025,92.1,92.025,92.1,104
20100401|2010-02-25 05:00,25,92.075,92.1,92.05,92.05,59
20100401|2010-02-25 05:30,25,92.1,92.175,92.1,92.175,117
20100401|2010-02-25 06:00,25,92.175,92.2,92.15,92.15,14
20100401|2010-02-25 06:30,25,92.175,92.225,92.175,92.2,98
20100401|2010-02-25 07:00,25,92.2,92.225,92.075,92.075,130
20100401|2010-02-25 07:30,25,92.125,92.125,92.05,92.125,85
20100401|2010-02-25 08:00,25,92.1,92.1,91.9,91.925,267
20100401|2010-02-25 08:30,25,91.925,92.025,91.9,91.9,220
20100401|2010-02-25 09:00,25,91.9,92.2,91.9,92.125,1274
20100401|2010-02-25 09:30,25,92.125,92.175,92,92.05,728
20100401|2010-02-25 10:00,25,92.05,92.075,91.625,91.65,1766
20100401|2010-02-25 10:30,25,91.65,91.775,91.625,91.75,666
20100401|2010-02-25 11:00,25,91.75,91.875,91.675,91.725,511
20100401|2010-02-25 11:30,25,91.725,91.775,91.7,91.775,239
20100401|2010-02-25 12:00,25,91.75,91.8,91.675,91.725,318
20100401|2010-02-25 12:30,25,91.725,91.825,91.65,91.825,654
20100401|2010-02-25 13:00,25,91.8,91.975,91.75,91.95,304
20100401|2010-02-25 13:30,25,91.95,92.025,91.925,91.95,112
20100401|2010-02-25 14:00,25,91.925,92,91.925,91.975,18
20100401|2010-02-25 14:30,25,91.95,91.975,91.95,91.95,11
20100401|2010-02-25 15:00,25,91.975,92.075,91.975,92.075,76
20100401|2010-02-25 15:30,25,92.075,92.075,92.075,92.075,7
20100401|2010-02-25 17:00,26,91.95,91.975,91.875,91.975,11
20100401|2010-02-25 17:30,26,91.925,91.925,91.925,91.925,4
20100401|2010-02-25 18:00,26,92.025,92.025,92.025,92.025,21
20100401|2010-02-25 18:30,26,92.025,92.05,91.95,91.95,26
20100401|2010-02-25 19:00,26,92,92.05,92,92,9
20100401|2010-02-25 20:00,26,92,92,92,92,9
20100401|2010-02-25 20:30,26,91.975,92,91.975,92,3
20100401|2010-02-25 21:30,26,92,92.075,92,92.075,33
20100401|2010-02-25 22:00,26,92,92,92,92,1
20100401|2010-02-26 00:00,26,92.075,92.075,92.075,92.075,2
20100401|2010-02-26 00:30,26,92.025,92.025,92.025,92.025,1
20100401|2010-02-26 01:30,26,92.075,92.075,92.075,92.075,6
20100401|2010-02-26 02:00,26,92,92,92,92,5
20100401|2010-02-26 02:30,26,92,92.075,91.975,92.075,25
20100401|2010-02-26 03:00,26,92.025,92.075,91.975,91.975,23
20100401|2010-02-26 03:30,26,92.05,92.05,92.05,92.05,2
20100401|2010-02-26 04:00,26,92.05,92.05,92.05,92.05,3
20100401|2010-02-26 05:00,26,92.025,92.05,92.025,92.05,5
20100401|2010-02-26 05:30,26,92.05,92.05,92.05,92.05,46
20100401|2010-02-26 06:00,26,92.025,92.025,91.975,91.975,46
20100401|2010-02-26 06:30,26,92,92,91.975,91.975,5
20100401|2010-02-26 07:00,26,92.025,92.05,92.025,92.05,6
20100401|2010-02-26 07:30,26,92,92.05,92,92,26
20100401|2010-02-26 08:00,26,92.025,92.1,92.025,92.05,35
20100401|2010-02-26 08:30,26,92.025,92.125,91.975,92.05,193
20100401|2010-02-26 09:00,26,92.025,92.075,91.525,91.75,1580
20100401|2010-02-26 09:30,26,91.8,91.85,91.65,91.725,824
20100401|2010-02-26 10:00,26,91.725,91.825,91.575,91.775,596
20100401|2010-02-26 10:30,26,91.775,91.8,91.7,91.75,290
20100401|2010-02-26 11:00,26,91.75,91.75,91.55,91.6,435
20100401|2010-02-26 11:30,26,91.6,91.65,91.55,91.575,334
20100401|2010-02-26 12:00,26,91.575,91.675,91.55,91.625,502
20100401|2010-02-26 12:30,26,91.625,91.975,91.525,91.975,887
20100401|2010-02-26 13:00,26,91.975,92.125,91.925,92.025,597
20100401|2010-02-26 13:30,26,92.025,92.1,92,92.075,76
20100401|2010-03-01 09:00,1,92.025,92.2,91.85,92,1974
20100401|2010-03-01 09:30,1,91.975,92,91.75,91.875,860
20100401|2010-03-01 10:00,1,91.9,92,91.825,91.975,379
20100401|2010-03-01 10:30,1,91.975,92,91.775,91.8,408
20100401|2010-03-01 11:00,1,91.825,91.9,91.575,91.675,1012
20100401|2010-03-01 11:30,1,91.7,91.775,91.675,91.75,244
20100401|2010-03-01 12:00,1,91.725,91.775,91.675,91.7,150
20100401|2010-03-01 12:30,1,91.7,91.9,91.7,91.8,824
20100401|2010-03-01 13:00,1,91.8,91.85,91.75,91.775,331
20100401|2010-03-01 13:30,1,91.825,91.875,91.775,91.875,20
20100401|2010-03-01 14:00,1,91.875,91.875,91.8,91.825,17
20100401|2010-03-01 14:30,1,91.825,91.925,91.825,91.9,35
20100401|2010-03-01 15:00,1,91.9,91.9,91.825,91.825,7
20100401|2010-03-01 15:30,1,91.875,91.9,91.875,91.9,5
20100401|2010-03-01 17:00,2,91.9,91.9,91.9,91.9,6
20100401|2010-03-01 17:30,2,91.9,91.9,91.9,91.9,2
20100401|2010-03-01 18:00,2,91.85,91.85,91.725,91.725,54
20100401|2010-03-01 18:30,2,91.85,91.85,91.85,91.85,1
20100401|2010-03-01 19:00,2,91.85,91.875,91.85,91.875,3
20100401|2010-03-01 19:30,2,91.875,91.875,91.875,91.875,1
20100401|2010-03-01 20:00,2,91.825,91.825,91.825,91.825,1
20100401|2010-03-01 20:30,2,91.825,91.875,91.8,91.875,7
20100401|2010-03-01 23:00,2,91.85,91.85,91.85,91.85,1
20100401|2010-03-02 02:30,2,91.8,91.8,91.8,91.8,3
20100401|2010-03-02 03:00,2,91.85,91.9,91.8,91.825,16
20100401|2010-03-02 03:30,2,91.8,91.8,91.8,91.8,21
20100401|2010-03-02 04:00,2,91.825,91.875,91.825,91.85,20
20100401|2010-03-02 04:30,2,91.875,91.875,91.85,91.875,3
20100401|2010-03-02 05:00,2,91.875,91.875,91.85,91.85,8
20100401|2010-03-02 05:30,2,91.85,91.85,91.8,91.8,30
20100401|2010-03-02 06:00,2,91.8,91.825,91.8,91.8,20
20100401|2010-03-02 06:30,2,91.8,91.8,91.8,91.8,13
20100401|2010-03-02 07:00,2,91.85,91.95,91.8,91.925,45
20100401|2010-03-02 07:30,2,91.95,92.025,91.95,91.95,103
20100401|2010-03-02 08:00,2,91.975,92.025,91.95,92,56
20100401|2010-03-02 08:30,2,91.95,92,91.8,91.925,142
20100401|2010-03-02 09:00,2,91.95,92.05,91.8,91.875,852
20100401|2010-03-02 09:30,2,91.875,91.875,91.8,91.825,790
20100401|2010-03-02 10:00,2,91.875,91.875,91.75,91.75,628
20100401|2010-03-02 10:30,2,91.775,91.975,91.75,91.975,249
20100401|2010-03-02 11:00,2,91.975,92.6,91.975,92.475,2270
20100401|2010-03-02 11:30,2,92.5,92.625,92.45,92.575,572
20100401|2010-03-02 12:00,2,92.575,92.725,92.5,92.625,589
20100401|2010-03-02 12:30,2,92.6,92.875,92.6,92.8,1547
20100401|2010-03-02 13:00,2,92.775,92.825,92.7,92.75,435
20100401|2010-03-02 13:30,2,92.725,92.75,92.7,92.725,66
20100401|2010-03-02 14:00,2,92.75,92.75,92.7,92.75,15
20100401|2010-03-02 14:30,2,92.8,92.875,92.8,92.8,100
20100401|2010-03-02 15:00,2,92.8,92.825,92.775,92.825,19
20100401|2010-03-02 15:30,2,92.825,92.85,92.8,92.825,36
20100401|2010-03-02 17:00,3,92.8,92.875,92.775,92.775,5
20100401|2010-03-02 17:30,3,92.75,92.85,92.725,92.85,47
20100401|2010-03-02 18:00,3,92.875,92.95,92.85,92.85,28
20100401|2010-03-02 18:30,3,92.85,92.975,92.85,92.975,9
20100401|2010-03-02 19:00,3,92.95,92.95,92.95,92.95,3
20100401|2010-03-02 19:30,3,92.95,92.975,92.95,92.95,25
20100401|2010-03-02 20:00,3,92.95,92.95,92.9,92.9,6
20100401|2010-03-02 20:30,3,92.95,92.95,92.95,92.95,1
20100401|2010-03-02 21:00,3,92.95,92.95,92.95,92.95,112
20100401|2010-03-02 21:30,3,92.975,92.975,92.975,92.975,1
20100401|2010-03-02 22:00,3,92.975,92.975,92.925,92.95,11
20100401|2010-03-02 23:00,3,92.95,92.95,92.95,92.95,7
20100401|2010-03-03 00:30,3,92.95,92.975,92.95,92.975,8
20100401|2010-03-03 01:30,3,92.95,92.975,92.925,92.975,7
20100401|2010-03-03 03:00,3,92.9,92.9,92.8,92.8,32
20100401|2010-03-03 03:30,3,92.825,92.825,92.775,92.775,103
20100401|2010-03-03 04:00,3,92.8,92.8,92.75,92.75,16
20100401|2010-03-03 04:30,3,92.825,92.825,92.8,92.8,26
20100401|2010-03-03 05:00,3,92.775,92.775,92.775,92.775,1
20100401|2010-03-03 05:30,3,92.775,92.8,92.775,92.8,23
20100401|2010-03-03 06:00,3,92.8,92.85,92.75,92.75,28
20100401|2010-03-03 06:30,3,92.8,92.825,92.775,92.775,24
20100401|2010-03-03 07:00,3,92.775,92.825,92.75,92.775,140
20100401|2010-03-03 07:30,3,92.775,92.775,92.75,92.775,21
20100401|2010-03-03 08:00,3,92.775,92.775,92.7,92.7,168
20100401|2010-03-03 08:30,3,92.75,92.825,92.7,92.825,190
20100401|2010-03-03 09:00,3,92.825,93,92.675,92.975,1346
20100401|2010-03-03 09:30,3,93,93.225,92.925,93.15,1667
20100401|2010-03-03 10:00,3,93.125,93.175,92.95,93,707
20100401|2010-03-03 10:30,3,92.975,93.025,92.875,92.9,361
20100401|2010-03-03 11:00,3,92.875,92.9,92.775,92.825,389
20100401|2010-03-03 11:30,3,92.85,92.95,92.8,92.825,361
20100401|2010-03-03 12:00,3,92.825,92.925,92.775,92.9,257
20100401|2010-03-03 12:30,3,92.9,92.95,92.675,92.925,1050
20100401|2010-03-03 13:00,3,92.925,92.95,92.825,92.9,263
20100401|2010-03-03 13:30,3,92.9,93,92.9,92.9,63
20100401|2010-03-03 14:00,3,92.875,92.95,92.875,92.925,8
20100401|2010-03-03 14:30,3,92.9,92.9,92.9,92.9,5
20100401|2010-03-03 15:00,3,92.925,92.975,92.875,92.875,20
20100401|2010-03-03 15:30,3,92.925,92.975,92.925,92.975,37
20100401|2010-03-03 17:00,4,92.975,92.975,92.95,92.95,2
20100401|2010-03-03 17:30,4,92.875,92.9,92.85,92.9,4
20100401|2010-03-03 18:00,4,92.9,92.9,92.85,92.9,22
20100401|2010-03-03 18:30,4,92.9,92.925,92.9,92.9,13
20100401|2010-03-03 19:00,4,92.95,92.95,92.95,92.95,4
20100401|2010-03-03 19:30,4,92.95,92.95,92.95,92.95,5
20100401|2010-03-03 20:30,4,92.9,92.9,92.9,92.9,2
20100401|2010-03-03 21:30,4,92.975,92.975,92.9,92.9,3
20100401|2010-03-03 22:00,4,92.975,92.975,92.975,92.975,2
20100401|2010-03-03 23:30,4,92.9,92.9,92.9,92.9,26
20100401|2010-03-04 01:30,4,92.925,92.925,92.925,92.925,2
20100401|2010-03-04 02:30,4,93,93.05,93,93.05,3
20100401|2010-03-04 03:00,4,93,93.075,93,93.075,5
20100401|2010-03-04 03:30,4,92.975,92.975,92.975,92.975,2
20100401|2010-03-04 04:00,4,92.975,93.075,92.9,92.9,10
20100401|2010-03-04 04:30,4,92.9,92.9,92.9,92.9,4
20100401|2010-03-04 05:00,4,93,93.1,92.925,92.925,3
20100401|2010-03-04 05:30,4,92.975,92.975,92.975,92.975,10
20100401|2010-03-04 06:00,4,92.95,92.95,92.95,92.95,3
20100401|2010-03-04 06:30,4,92.95,93.025,92.925,93.025,21
20100401|2010-03-04 07:00,4,93.025,93.075,93.025,93.075,4
20100401|2010-03-04 07:30,4,93.05,93.075,93,93,8
20100401|2010-03-04 08:00,4,93.025,93.075,92.95,93.05,167
20100401|2010-03-04 08:30,4,93.025,93.075,92.975,93.025,99
20100401|2010-03-04 09:00,4,93.025,93.05,92.725,92.75,1023
20100401|2010-03-04 09:30,4,92.75,92.825,92.625,92.7,912
20100401|2010-03-04 10:00,4,92.675,92.825,92.625,92.75,468
20100401|2010-03-04 10:30,4,92.75,92.775,92.7,92.725,191
20100401|2010-03-04 11:00,4,92.75,92.8,92.675,92.8,136
20100401|2010-03-04 11:30,4,92.8,93.075,92.775,93.05,357
20100401|2010-03-04 12:00,4,93.075,93.2,93.05,93.05,494
20100401|2010-03-04 12:30,4,93.05,93.15,92.95,93.075,550
20100401|2010-03-04 13:00,4,93.1,93.175,93.1,93.125,281
20100401|2010-03-04 13:30,4,93.1,93.15,93.1,93.15,32
20100401|2010-03-04 14:00,4,93.125,93.15,93.125,93.15,4
20100401|2010-03-04 14:30,4,93.15,93.175,93.05,93.05,95
20100401|2010-03-04 15:00,4,93.125,93.125,93.075,93.1,22
20100401|2010-03-04 15:30,4,93.1,93.1,93.075,93.075,21
20100401|2010-03-04 17:00,5,93.025,93.025,92.925,92.925,6
20100401|2010-03-04 17:30,5,93,93,92.925,92.925,11
20100401|2010-03-04 18:00,5,92.95,92.95,92.925,92.95,12
20100401|2010-03-04 18:30,5,92.95,92.95,92.95,92.95,1
20100401|2010-03-04 19:00,5,92.95,93,92.95,93,7
20100401|2010-03-04 19:30,5,92.925,92.925,92.9,92.9,25
20100401|2010-03-04 20:00,5,92.85,92.85,92.825,92.825,32
20100401|2010-03-04 20:30,5,92.825,92.825,92.825,92.825,8
20100401|2010-03-04 21:00,5,92.8,92.85,92.75,92.775,24
20100401|2010-03-04 21:30,5,92.775,92.775,92.775,92.775,2
20100401|2010-03-04 22:00,5,92.75,92.775,92.75,92.775,14
20100401|2010-03-04 22:30,5,92.775,92.8,92.775,92.8,32
20100401|2010-03-04 23:00,5,92.8,92.8,92.8,92.8,1
20100401|2010-03-05 00:30,5,92.85,92.85,92.85,92.85,1
20100401|2010-03-05 02:00,5,92.875,92.875,92.85,92.85,5
20100401|2010-03-05 03:00,5,92.9,92.9,92.9,92.9,2
20100401|2010-03-05 03:30,5,92.875,92.875,92.85,92.85,3
20100401|2010-03-05 04:30,5,92.875,92.875,92.875,92.875,2
20100401|2010-03-05 05:00,5,92.85,92.85,92.8,92.8,17
20100401|2010-03-05 05:30,5,92.8,92.8,92.8,92.8,3
20100401|2010-03-05 06:00,5,92.825,92.95,92.825,92.95,15
20100401|2010-03-05 06:30,5,92.95,92.975,92.95,92.975,13
20100401|2010-03-05 07:00,5,92.975,93.025,92.95,92.95,38
20100401|2010-03-05 07:30,5,92.975,93.15,92.975,93.15,89
20100401|2010-03-05 08:00,5,93.125,93.15,92.875,92.925,238
20100401|2010-03-05 08:30,5,93,93.1,92.95,93.075,159
20100401|2010-03-05 09:00,5,93.05,93.175,92.875,93.025,913
20100401|2010-03-05 09:30,5,93.025,93.05,92.975,93.05,46
20100401|2010-03-05 10:00,5,93.05,93.25,93.025,93.2,548
20100401|2010-03-05 10:30,5,93.175,93.2,93.025,93.075,232
20100401|2010-03-05 11:00,5,93.05,93.1,93.025,93.025,197
20100401|2010-03-05 11:30,5,93,93,92.925,92.95,344
20100401|2010-03-05 12:00,5,92.925,93,92.85,92.975,373
20100401|2010-03-05 12:30,5,92.95,93.025,92.825,92.925,929
20100401|2010-03-05 13:00,5,92.925,93.1,92.85,93.05,680
20100401|2010-03-05 13:30,5,93.075,93.125,93,93.125,67
20100401|2010-03-08 09:00,8,93.075,93.625,93,93.5,2010
20100401|2010-03-08 09:30,8,93.525,93.85,93.525,93.725,1515
20100401|2010-03-08 10:00,8,93.725,93.975,93.675,93.975,1109
20100401|2010-03-08 10:30,8,93.975,94.225,93.975,94.125,2448
20100401|2010-03-08 11:00,8,94.125,94.25,94.125,94.125,844
20100401|2010-03-08 11:30,8,94.125,94.15,93.975,94.05,282
20100401|2010-03-08 12:00,8,94.05,94.075,93.95,93.975,376
20100401|2010-03-08 12:30,8,94,94.425,93.95,94.275,1986
20100401|2010-03-08 13:00,8,94.275,94.3,94.2,94.275,679
20100401|2010-03-08 13:30,8,94.3,94.325,94.225,94.3,66
20100401|2010-03-08 14:00,8,94.25,94.3,94.25,94.25,48
20100401|2010-03-08 14:30,8,94.275,94.275,94.25,94.275,13
20100401|2010-03-08 15:00,8,94.225,94.275,94.225,94.25,40
20100401|2010-03-08 15:30,8,94.225,94.35,94.2,94.325,47
20100401|2010-03-08 17:00,9,94.225,94.225,94.15,94.15,14
20100401|2010-03-08 17:30,9,94.15,94.2,94.15,94.2,3
20100401|2010-03-08 18:00,9,94.2,94.25,94.2,94.225,26
20100401|2010-03-08 19:00,9,94.25,94.25,94.225,94.225,21
20100401|2010-03-08 19:30,9,94.225,94.225,94.225,94.225,1
20100401|2010-03-08 20:00,9,94.225,94.225,94.225,94.225,3
20100401|2010-03-08 20:30,9,94.25,94.25,94.25,94.25,5
20100401|2010-03-08 21:00,9,94.25,94.25,94.25,94.25,8
20100401|2010-03-08 21:30,9,94.25,94.25,94.25,94.25,5
20100401|2010-03-08 22:00,9,94.25,94.25,94.15,94.15,36
20100401|2010-03-08 22:30,9,94.15,94.15,94.15,94.15,2
20100401|2010-03-08 23:00,9,94.15,94.25,94.15,94.2,19
20100401|2010-03-08 23:30,9,94.15,94.15,94.15,94.15,1
20100401|2010-03-09 01:30,9,94.325,94.35,94.325,94.35,6
20100401|2010-03-09 02:00,9,94.325,94.35,94.325,94.35,3
20100401|2010-03-09 02:30,9,94.325,94.325,94.325,94.325,2
20100401|2010-03-09 03:00,9,94.325,94.325,94.275,94.275,73
20100401|2010-03-09 03:30,9,94.275,94.275,94.275,94.275,3
20100401|2010-03-09 04:00,9,94.275,94.275,94.275,94.275,50
20100401|2010-03-09 04:30,9,94.3,94.35,94.225,94.35,34
20100401|2010-03-09 05:00,9,94.225,94.225,94.2,94.2,4
20100401|2010-03-09 05:30,9,94.2,94.2,94.125,94.125,48
20100401|2010-03-09 06:00,9,94.125,94.225,94.125,94.225,63
20100401|2010-03-09 06:30,9,94.225,94.25,94.2,94.2,12
20100401|2010-03-09 07:00,9,94.2,94.375,94.2,94.375,44
20100401|2010-03-09 07:30,9,94.3,94.35,94.25,94.25,34
20100401|2010-03-09 08:00,9,94.25,94.25,94.225,94.25,46
20100401|2010-03-09 08:30,9,94.275,94.3,94.225,94.3,61
20100401|2010-03-09 09:00,9,94.325,94.5,94.1,94.4,1831
20100401|2010-03-09 09:30,9,94.4,94.55,94.35,94.425,883
20100401|2010-03-09 10:00,9,94.4,94.4,94.3,94.375,447
20100401|2010-03-09 10:30,9,94.375,94.425,94.3,94.4,196
20100401|2010-03-09 11:00,9,94.375,94.5,94.325,94.45,514
20100401|2010-03-09 11:30,9,94.425,94.45,94.35,94.4,255
20100401|2010-03-09 12:00,9,94.4,94.55,94.4,94.55,250
20100401|2010-03-09 12:30,9,94.55,94.575,94.35,94.4,881
20100401|2010-03-09 13:00,9,94.4,94.475,94.35,94.4,394
20100401|2010-03-09 13:30,9,94.35,94.4,94.325,94.4,18
20100401|2010-03-09 14:00,9,94.375,94.4,94.375,94.375,8
20100401|2010-03-09 14:30,9,94.325,94.35,94.3,94.325,66
20100401|2010-03-09 15:00,9,94.3,94.35,94.3,94.325,38
20100401|2010-03-09 15:30,9,94.35,94.4,94.325,94.325,11
20100401|2010-03-09 17:00,10,94.3,94.325,94.3,94.325,20
20100401|2010-03-09 17:30,10,94.325,94.325,94.325,94.325,1
20100401|2010-03-09 18:00,10,94.325,94.325,94.275,94.3,37
20100401|2010-03-09 18:30,10,94.3,94.3,94.2,94.225,61
20100401|2010-03-09 19:00,10,94.225,94.25,94.2,94.2,27
20100401|2010-03-09 19:30,10,94.2,94.275,94.2,94.275,3
20100401|2010-03-09 20:00,10,94.275,94.275,94.275,94.275,2
20100401|2010-03-09 21:00,10,94.275,94.275,94.275,94.275,1
20100401|2010-03-09 22:30,10,94.3,94.3,94.3,94.3,2
20100401|2010-03-09 23:30,10,94.275,94.275,94.275,94.275,1
20100401|2010-03-10 00:30,10,94.3,94.325,94.3,94.325,2
20100401|2010-03-10 01:00,10,94.325,94.325,94.325,94.325,4
20100401|2010-03-10 01:30,10,94.325,94.325,94.225,94.225,8
20100401|2010-03-10 02:30,10,94.275,94.325,94.225,94.325,8
20100401|2010-03-10 03:00,10,94.325,94.325,94.325,94.325,9
20100401|2010-03-10 03:30,10,94.325,94.325,94.325,94.325,1
20100401|2010-03-10 04:30,10,94.275,94.275,94.275,94.275,5
20100401|2010-03-10 05:00,10,94.275,94.35,94.275,94.35,30
20100401|2010-03-10 05:30,10,94.325,94.325,94.3,94.3,13
20100401|2010-03-10 06:00,10,94.325,94.375,94.325,94.375,6
20100401|2010-03-10 06:30,10,94.4,94.4,94.375,94.375,22
20100401|2010-03-10 07:00,10,94.4,94.4,94.35,94.35,12
20100401|2010-03-10 07:30,10,94.375,94.425,94.35,94.425,19
20100401|2010-03-10 08:00,10,94.425,94.475,94.2,94.35,273
20100401|2010-03-10 08:30,10,94.35,94.35,94.1,94.25,275
20100401|2010-03-10 09:00,10,94.275,94.475,94.175,94.275,1680
20100401|2010-03-10 09:30,10,94.275,94.375,94.075,94.225,1257
20100401|2010-03-10 10:00,10,94.275,94.375,94.2,94.375,424
20100401|2010-03-10 10:30,10,94.35,94.475,94.275,94.45,257
20100401|2010-03-10 11:00,10,94.425,94.6,94.3,94.325,655
20100401|2010-03-10 11:30,10,94.3,94.3,94.1,94.15,651
20100401|2010-03-10 12:00,10,94.175,94.175,94.05,94.075,453
20100401|2010-03-10 12:30,10,94.05,94.05,93.8,93.825,1357
20100401|2010-03-10 13:00,10,93.9,93.95,93.775,93.85,595
20100401|2010-03-10 13:30,10,93.875,93.95,93.85,93.85,78
20100401|2010-03-10 14:00,10,93.875,93.9,93.825,93.85,47
20100401|2010-03-10 14:30,10,93.875,93.875,93.8,93.85,22
20100401|2010-03-10 15:00,10,93.85,93.85,93.775,93.775,7
20100401|2010-03-10 15:30,10,93.8,93.85,93.775,93.85,20
20100401|2010-03-10 17:30,11,93.775,93.775,93.75,93.75,11
20100401|2010-03-10 18:00,11,93.775,93.8,93.75,93.8,5
20100401|2010-03-10 18:30,11,93.775,93.775,93.75,93.75,9
20100401|2010-03-10 19:00,11,93.8,93.825,93.775,93.775,3
20100401|2010-03-10 19:30,11,93.775,93.85,93.775,93.85,7
20100401|2010-03-10 20:30,11,93.8,93.8,93.8,93.8,3
20100401|2010-03-10 21:00,11,93.875,93.875,93.875,93.875,6
20100401|2010-03-10 22:30,11,93.875,93.875,93.875,93.875,1
20100401|2010-03-10 23:00,11,93.825,93.825,93.825,93.825,1
20100401|2010-03-10 23:30,11,93.85,93.875,93.825,93.875,19
20100401|2010-03-11 00:00,11,93.85,93.85,93.85,93.85,3
20100401|2010-03-11 00:30,11,93.85,93.875,93.85,93.875,18
20100401|2010-03-11 02:30,11,93.825,93.85,93.825,93.85,5
20100401|2010-03-11 03:00,11,93.825,93.825,93.825,93.825,1
20100401|2010-03-11 03:30,11,93.825,93.825,93.825,93.825,6
20100401|2010-03-11 04:00,11,93.825,93.825,93.825,93.825,2
20100401|2010-03-11 04:30,11,93.8,93.8,93.8,93.8,4
20100401|2010-03-11 05:00,11,93.825,93.875,93.8,93.8,15
20100401|2010-03-11 05:30,11,93.85,93.875,93.825,93.825,53
20100401|2010-03-11 06:00,11,93.8,93.8,93.8,93.8,16
20100401|2010-03-11 06:30,11,93.8,93.8,93.775,93.775,48
20100401|2010-03-11 07:00,11,93.775,93.8,93.775,93.8,33
20100401|2010-03-11 07:30,11,93.8,93.875,93.725,93.875,76
20100401|2010-03-11 08:00,11,93.8,93.8,93.725,93.725,65
20100401|2010-03-11 08:30,11,93.75,93.8,93.65,93.75,236
20100401|2010-03-11 09:00,11,93.775,94.1,93.55,94.1,2026
20100401|2010-03-11 09:30,11,94.1,94.125,93.725,93.8,723
20100401|2010-03-11 10:00,11,93.8,94,93.75,93.95,555
20100401|2010-03-11 10:30,11,93.95,94,93.875,93.875,401
20100401|2010-03-11 11:00,11,93.875,93.925,93.85,93.9,330
20100401|2010-03-11 11:30,11,93.925,94.075,93.85,93.875,503
20100401|2010-03-11 12:00,11,93.875,93.925,93.65,93.675,416
20100401|2010-03-11 12:30,11,93.675,93.925,93.675,93.85,789
20100401|2010-03-11 13:00,11,93.875,93.925,93.775,93.875,314
20100401|2010-03-11 13:30,11,93.9,93.925,93.85,93.85,27
20100401|2010-03-11 14:00,11,93.925,93.925,93.85,93.9,51
20100401|2010-03-11 14:30,11,93.925,93.925,93.9,93.9,8
20100401|2010-03-11 15:00,11,93.9,93.925,93.9,93.9,33
20100401|2010-03-11 15:30,11,93.925,93.95,93.925,93.95,18
20100401|2010-03-11 17:00,12,93.95,93.95,93.925,93.925,10
20100401|2010-03-11 18:00,12,93.9,93.95,93.9,93.95,2
20100401|2010-03-11 18:30,12,93.95,93.975,93.95,93.975,23
20100401|2010-03-11 19:00,12,94,94,93.95,93.95,2
20100401|2010-03-11 19:30,12,94,94,94,94,2
20100401|2010-03-11 20:00,12,93.975,94,93.975,94,2
20100401|2010-03-11 20:30,12,94.025,94.025,94.025,94.025,1
20100401|2010-03-11 21:30,12,93.975,93.975,93.975,93.975,1
20100401|2010-03-11 22:00,12,94.05,94.05,94.05,94.05,5
20100401|2010-03-11 22:30,12,94.05,94.05,94.05,94.05,4
20100401|2010-03-11 23:30,12,94,94.05,94,94.05,11
20100401|2010-03-12 00:30,12,93.975,93.975,93.975,93.975,1
20100401|2010-03-12 02:30,12,93.975,93.975,93.95,93.95,6
20100401|2010-03-12 03:00,12,93.925,93.925,93.85,93.85,24
20100401|2010-03-12 03:30,12,93.825,93.825,93.825,93.825,2
20100401|2010-03-12 04:00,12,93.9,93.9,93.825,93.825,8
20100401|2010-03-12 04:30,12,93.825,93.9,93.825,93.9,2
20100401|2010-03-12 05:00,12,93.925,94.05,93.925,94.05,24
20100401|2010-03-12 06:00,12,94.075,94.075,94.075,94.075,22
20100401|2010-03-12 06:30,12,94.075,94.15,94.075,94.1,107
20100401|2010-03-12 07:00,12,94.175,94.2,94.1,94.2,74
20100401|2010-03-12 07:30,12,94.125,94.2,94.125,94.2,25
20100401|2010-03-12 08:00,12,94.2,94.2,94.075,94.2,133
20100401|2010-03-12 08:30,12,94.15,94.3,94.125,94.275,368
20100401|2010-03-12 09:00,12,94.3,94.675,94.275,94.65,2348
20100401|2010-03-12 09:30,12,94.625,94.75,94.55,94.625,1230
20100401|2010-03-12 10:00,12,94.625,94.85,94.55,94.825,1090
20100401|2010-03-12 10:30,12,94.8,94.85,94.75,94.8,553
20100401|2010-03-12 11:00,12,94.825,94.85,94.725,94.8,460
20100401|2010-03-12 11:30,12,94.8,94.9,94.775,94.85,805
20100401|2010-03-12 12:00,12,94.875,95.05,94.825,95,1687
20100401|2010-03-12 12:30,12,95,95.125,94.975,95.05,1542
20100401|2010-03-12 13:00,12,95.05,95.2,95.05,95.15,792
20100401|2010-03-12 13:30,12,95.2,95.2,95.15,95.2,191
20100401|2010-03-15 09:00,15,95.175,95.425,95.05,95.2,1573
20100401|2010-03-15 09:30,15,95.175,95.4,95.125,95.4,545
20100401|2010-03-15 10:00,15,95.4,95.425,95.175,95.2,448
20100401|2010-03-15 10:30,15,95.2,95.275,95.175,95.2,174
20100401|2010-03-15 11:00,15,95.175,95.325,95.15,95.325,405
20100401|2010-03-15 11:30,15,95.325,95.55,95.275,95.425,1002
20100401|2010-03-15 12:00,15,95.45,95.575,95.425,95.5,568
20100401|2010-03-15 12:30,15,95.5,95.825,95.475,95.7,2095
20100401|2010-03-15 13:00,15,95.675,95.725,95.625,95.65,497
20100401|2010-03-15 13:30,15,95.65,95.75,95.65,95.725,47
20100401|2010-03-15 14:00,15,95.725,95.75,95.725,95.75,68
20100401|2010-03-15 14:30,15,95.725,95.725,95.675,95.675,6
20100401|2010-03-15 15:00,15,95.7,95.7,95.675,95.675,24
20100401|2010-03-15 15:30,15,95.675,95.8,95.675,95.8,17
20100401|2010-03-15 17:00,16,95.8,95.925,95.725,95.725,40
20100401|2010-03-15 17:30,16,95.725,95.8,95.725,95.775,18
20100401|2010-03-15 18:00,16,95.8,95.8,95.8,95.8,4
20100401|2010-03-15 18:30,16,95.725,95.725,95.725,95.725,3
20100401|2010-03-15 19:00,16,95.725,95.725,95.725,95.725,1
20100401|2010-03-15 19:30,16,95.725,95.75,95.65,95.65,27
20100401|2010-03-15 20:00,16,95.75,95.75,95.55,95.55,31
20100401|2010-03-15 20:30,16,95.55,95.725,95.5,95.55,62
20100401|2010-03-15 21:00,16,95.7,95.7,95.55,95.55,3
20100401|2010-03-15 22:30,16,95.55,95.6,95.55,95.6,5
20100401|2010-03-15 23:00,16,95.6,95.6,95.6,95.6,5
20100401|2010-03-15 23:30,16,95.575,95.575,95.575,95.575,3
20100401|2010-03-16 00:00,16,95.55,95.55,95.55,95.55,1
20100401|2010-03-16 00:30,16,95.525,95.575,95.525,95.525,4
20100401|2010-03-16 04:00,16,95.55,95.55,95.5,95.5,4
20100401|2010-03-16 04:30,16,95.5,95.5,95.5,95.5,14
20100401|2010-03-16 05:30,16,95.5,95.5,95.5,95.5,1
20100401|2010-03-16 06:00,16,95.475,95.65,95.475,95.65,23
20100401|2010-03-16 06:30,16,95.65,95.65,95.575,95.575,8
20100401|2010-03-16 07:00,16,95.575,95.675,95.5,95.575,91
20100401|2010-03-16 07:30,16,95.6,95.65,95.6,95.65,46
20100401|2010-03-16 08:00,16,95.65,95.65,95.525,95.6,100
20100401|2010-03-16 08:30,16,95.625,95.65,95.5,95.65,91
20100401|2010-03-16 09:00,16,95.625,95.7,95.25,95.425,1359
20100401|2010-03-16 09:30,16,95.425,95.6,95.375,95.6,348
20100401|2010-03-16 10:00,16,95.6,95.65,95.5,95.6,423
20100401|2010-03-16 10:30,16,95.6,95.825,95.575,95.775,365
20100401|2010-03-16 11:00,16,95.75,95.775,95.6,95.6,163
20100401|2010-03-16 11:30,16,95.625,95.75,95.625,95.75,176
20100401|2010-03-16 12:00,16,95.75,95.8,95.725,95.75,304
20100401|2010-03-16 12:30,16,95.75,95.75,95.3,95.475,1471
20100401|2010-03-16 13:00,16,95.475,95.525,95.425,95.475,219
20100401|2010-03-16 13:30,16,95.475,95.55,95.425,95.475,19
20100401|2010-03-16 14:00,16,95.45,95.475,95.45,95.475,7
20100401|2010-03-16 14:30,16,95.5,95.525,95.45,95.475,4
20100401|2010-03-16 15:00,16,95.525,95.525,95.425,95.425,12
20100401|2010-03-16 15:30,16,95.5,95.55,95.475,95.55,61
20100401|2010-03-16 17:00,17,95.4,95.625,95.4,95.625,55
20100401|2010-03-16 17:30,17,95.625,95.65,95.6,95.6,13
20100401|2010-03-16 18:00,17,95.6,95.7,95.6,95.7,11
20100401|2010-03-16 18:30,17,95.625,95.65,95.625,95.65,6
20100401|2010-03-16 19:00,17,95.625,95.65,95.6,95.6,55
20100401|2010-03-16 19:30,17,95.6,95.6,95.6,95.6,1
20100401|2010-03-16 20:00,17,95.625,95.625,95.55,95.55,12
20100401|2010-03-16 20:30,17,95.55,95.55,95.55,95.55,1
20100401|2010-03-16 21:30,17,95.55,95.55,95.55,95.55,10
20100401|2010-03-16 22:00,17,95.6,95.725,95.6,95.725,5
20100401|2010-03-16 23:00,17,95.725,95.725,95.725,95.725,1
20100401|2010-03-16 23:30,17,95.725,95.725,95.725,95.725,8
20100401|2010-03-17 00:30,17,95.75,95.75,95.75,95.75,4
20100401|2010-03-17 01:30,17,95.75,95.75,95.75,95.75,1
20100401|2010-03-17 04:30,17,95.7,95.7,95.7,95.7,3
20100401|2010-03-17 05:30,17,95.7,95.7,95.7,95.7,12
20100401|2010-03-17 06:00,17,95.7,95.775,95.7,95.775,39
20100401|2010-03-17 06:30,17,95.7,95.775,95.7,95.775,16
20100401|2010-03-17 07:00,17,95.775,95.775,95.75,95.775,20
20100401|2010-03-17 07:30,17,95.775,95.775,95.725,95.775,3
20100401|2010-03-17 08:00,17,95.775,95.8,95.75,95.75,56
20100401|2010-03-17 08:30,17,95.8,95.8,95.725,95.75,106
20100401|2010-03-17 09:00,17,95.75,95.9,95.725,95.825,801
20100401|2010-03-17 09:30,17,95.825,95.95,95.7,95.85,790
20100401|2010-03-17 10:00,17,95.85,95.975,95.85,95.95,285
20100401|2010-03-17 10:30,17,95.95,96.05,95.925,96,592
20100401|2010-03-17 11:00,17,95.975,96.125,95.925,96.025,800
20100401|2010-03-17 11:30,17,96.05,96.15,95.9,95.9,431
20100401|2010-03-17 12:00,17,95.925,96.15,95.925,96.1,314
20100401|2010-03-17 12:30,17,96.075,96.175,96.025,96.175,531
20100401|2010-03-17 13:00,17,96.15,96.175,96.1,96.175,212
20100401|2010-03-17 13:30,17,96.15,96.175,96.1,96.125,25
20100401|2010-03-17 14:00,17,96.15,96.15,96.15,96.15,6
20100401|2010-03-17 14:30,17,96.15,96.2,96.15,96.2,65
20100401|2010-03-17 15:00,17,96.2,96.2,96.2,96.2,30
20100401|2010-03-17 15:30,17,96.225,96.375,96.225,96.35,110
20100401|2010-03-17 17:00,18,96.375,96.4,96.3,96.3,118
20100401|2010-03-17 17:30,18,96.35,96.375,96.35,96.375,6
20100401|2010-03-17 18:00,18,96.375,96.575,96.375,96.5,92
20100401|2010-03-17 18:30,18,96.475,96.65,96.475,96.5,40
20100401|2010-03-17 19:00,18,96.5,96.5,96.4,96.4,12
20100401|2010-03-17 19:30,18,96.5,96.5,96.5,96.5,1
20100401|2010-03-17 20:00,18,96.5,96.5,96.45,96.5,21
20100401|2010-03-17 20:30,18,96.5,96.5,96.5,96.5,1
20100401|2010-03-17 21:00,18,96.525,96.525,96.525,96.525,2
20100401|2010-03-17 21:30,18,96.5,96.55,96.5,96.55,6
20100401|2010-03-17 22:00,18,96.5,96.5,96.5,96.5,5
20100401|2010-03-17 22:30,18,96.5,96.5,96.5,96.5,2
20100401|2010-03-17 23:00,18,96.45,96.45,96.45,96.45,4
20100401|2010-03-18 00:00,18,96.475,96.475,96.475,96.475,2
20100401|2010-03-18 00:30,18,96.45,96.45,96.45,96.45,1
20100401|2010-03-18 01:00,18,96.425,96.425,96.425,96.425,3
20100401|2010-03-18 02:00,18,96.4,96.4,96.4,96.4,1
20100401|2010-03-18 02:30,18,96.4,96.4,96.35,96.4,8
20100401|2010-03-18 03:00,18,96.35,96.35,96.35,96.35,2
20100401|2010-03-18 03:30,18,96.475,96.525,96.475,96.525,4
20100401|2010-03-18 04:00,18,96.35,96.375,96.3,96.3,23
20100401|2010-03-18 04:30,18,96.5,96.5,96.5,96.5,1
20100401|2010-03-18 05:30,18,96.55,96.55,96.55,96.55,6
20100401|2010-03-18 06:00,18,96.4,96.4,96.4,96.4,1
20100401|2010-03-18 06:30,18,96.525,96.65,96.525,96.6,10
20100401|2010-03-18 07:00,18,96.6,96.65,96.6,96.6,9
20100401|2010-03-18 07:30,18,96.65,96.65,96.6,96.6,32
20100401|2010-03-18 08:00,18,96.575,96.775,96.575,96.75,104
20100401|2010-03-18 08:30,18,96.725,96.9,96.725,96.875,292
20100401|2010-03-18 09:00,18,96.875,97.4,96.775,97.35,2541
20100401|2010-03-18 09:30,18,97.3,97.475,97.275,97.45,1196
20100401|2010-03-18 10:00,18,97.45,97.85,97.45,97.675,1454
20100401|2010-03-18 10:30,18,97.7,97.725,97.5,97.5,687
20100401|2010-03-18 11:00,18,97.525,97.7,97.5,97.5,275
20100401|2010-03-18 11:30,18,97.5,97.55,97.2,97.225,455
20100401|2010-03-18 12:00,18,97.225,97.4,97.225,97.375,298
20100401|2010-03-18 12:30,18,97.325,97.6,97.25,97.525,431
20100401|2010-03-18 13:00,18,97.55,97.6,97.5,97.5,280
20100401|2010-03-18 13:30,18,97.525,97.525,97.475,97.525,15
20100401|2010-03-18 14:00,18,97.55,97.575,97.5,97.55,37
20100401|2010-03-18 14:30,18,97.5,97.6,97.5,97.6,15
20100401|2010-03-18 15:00,18,97.6,97.65,97.55,97.55,78
20100401|2010-03-18 15:30,18,97.6,97.675,97.6,97.675,37
20100401|2010-03-18 17:00,19,97.5,97.6,97.45,97.6,58
20100401|2010-03-18 17:30,19,97.6,97.625,97.6,97.625,18
20100401|2010-03-18 18:00,19,97.625,97.75,97.6,97.6,86
20100401|2010-03-18 18:30,19,97.65,97.65,97.65,97.65,10
20100401|2010-03-18 19:30,19,97.575,97.575,97.575,97.575,1
20100401|2010-03-18 20:00,19,97.65,97.65,97.65,97.65,3
20100401|2010-03-18 20:30,19,97.65,97.775,97.65,97.775,35
20100401|2010-03-18 21:00,19,97.775,97.8,97.75,97.8,32
20100401|2010-03-18 22:00,19,97.7,97.7,97.7,97.7,1
20100401|2010-03-18 22:30,19,97.725,97.725,97.725,97.725,1
20100401|2010-03-18 23:30,19,97.725,97.725,97.725,97.725,6
20100401|2010-03-19 00:30,19,97.75,97.75,97.75,97.75,1
20100401|2010-03-19 04:00,19,97.775,97.775,97.775,97.775,17
20100401|2010-03-19 04:30,19,97.775,97.775,97.775,97.775,6
20100401|2010-03-19 05:00,19,97.775,97.775,97.775,97.775,2
20100401|2010-03-19 05:30,19,97.775,97.8,97.775,97.8,17
20100401|2010-03-19 06:00,19,97.8,97.8,97.75,97.8,7
20100401|2010-03-19 06:30,19,97.825,97.95,97.825,97.925,58
20100401|2010-03-19 07:00,19,97.925,98.2,97.925,98.2,35
20100401|2010-03-19 07:30,19,98.2,98.2,98.125,98.15,14
20100401|2010-03-19 08:00,19,98.175,98.4,98.1,98.4,348
20100401|2010-03-19 08:30,19,98.4,98.45,98.275,98.4,479
20100401|2010-03-19 09:00,19,98.4,98.7,97.1,97.275,2915
20100401|2010-03-19 09:30,19,97.25,97.3,96.975,97.05,1033
20100401|2010-03-19 10:00,19,97.1,97.65,97,97.575,521
20100401|2010-03-19 10:30,19,97.575,97.675,97.525,97.525,405
20100401|2010-03-19 11:00,19,97.5,97.6,97.425,97.425,268
20100401|2010-03-19 11:30,19,97.475,97.525,97.325,97.45,319
20100401|2010-03-19 12:00,19,97.425,97.625,97.3,97.625,209
20100401|2010-03-19 12:30,19,97.575,97.975,97.575,97.95,644
20100401|2010-03-19 13:00,19,97.975,98.075,97.925,98.025,469
20100401|2010-03-19 13:30,19,98.025,98.15,98,98.15,153
20100401|2010-03-22 09:00,22,98,98,97.6,97.75,1822
20100401|2010-03-22 09:30,22,97.75,98.025,97.725,97.975,744
20100401|2010-03-22 10:00,22,97.95,98.15,97.9,98.125,570
20100401|2010-03-22 10:30,22,98.15,98.225,98,98.025,317
20100401|2010-03-22 11:00,22,98.025,98.025,97.65,97.75,297
20100401|2010-03-22 11:30,22,97.775,97.95,97.75,97.8,427
20100401|2010-03-22 12:00,22,97.8,97.825,97.2,97.225,1259
20100401|2010-03-22 12:30,22,97.225,97.25,96.65,97.075,1354
20100401|2010-03-22 13:00,22,97.075,97.2,97.025,97.2,265
20100401|2010-03-22 13:30,22,97.175,97.2,97.025,97.075,171
20100401|2010-03-22 14:00,22,97.1,97.125,97.1,97.125,60
20100401|2010-03-22 14:30,22,97.125,97.25,97.125,97.225,31
20100401|2010-03-22 15:00,22,97.2,97.25,97.15,97.25,22
20100401|2010-03-22 15:30,22,97.25,97.275,97.2,97.2,85
20100401|2010-03-22 17:00,23,97.1,97.15,97.05,97.075,120
20100401|2010-03-22 17:30,23,97.1,97.1,97.05,97.1,27
20100401|2010-03-22 18:30,23,97.05,97.1,97.05,97.1,4
20100401|2010-03-22 19:00,23,97.075,97.075,97.05,97.05,5
20100401|2010-03-22 19:30,23,97.05,97.15,97.05,97.05,35
20100401|2010-03-22 20:00,23,97.05,97.125,97.05,97.125,4
20100401|2010-03-22 20:30,23,97.15,97.15,97.075,97.075,14
20100401|2010-03-22 21:00,23,97.1,97.15,97.075,97.15,9
20100401|2010-03-22 21:30,23,97.05,97.05,97.05,97.05,1
20100401|2010-03-22 22:30,23,97.05,97.05,97.05,97.05,2
20100401|2010-03-23 02:00,23,97.175,97.175,97.175,97.175,8
20100401|2010-03-23 04:00,23,97.1,97.15,97.05,97.15,8
20100401|2010-03-23 04:30,23,97.15,97.15,97.15,97.15,7
20100401|2010-03-23 05:00,23,97.15,97.15,97,97,45
20100401|2010-03-23 05:30,23,97,97,96.9,96.9,22
20100401|2010-03-23 06:00,23,97.05,97.175,97.05,97.175,12
20100401|2010-03-23 06:30,23,97.2,97.3,97.2,97.3,33
20100401|2010-03-23 07:00,23,97.25,97.275,97.1,97.2,62
20100401|2010-03-23 07:30,23,97.2,97.2,97.125,97.125,20
20100401|2010-03-23 08:00,23,97.2,97.225,97.05,97.1,171
20100401|2010-03-23 08:30,23,97.025,97.025,96.8,96.8,203
20100401|2010-03-23 09:00,23,96.85,96.95,96.225,96.25,1284
20100401|2010-03-23 09:30,23,96.25,96.3,95.525,95.55,2774
20100401|2010-03-23 10:00,23,95.6,95.8,95.55,95.6,1214
20100401|2010-03-23 10:30,23,95.6,95.65,95.4,95.45,736
20100401|2010-03-23 11:00,23,95.45,95.575,95.25,95.55,703
20100401|2010-03-23 11:30,23,95.55,95.7,95.325,95.45,659
20100401|2010-03-23 12:00,23,95.45,95.7,95.4,95.7,408
20100401|2010-03-23 12:30,23,95.7,95.85,95.55,95.625,814
20100401|2010-03-23 13:00,23,95.6,95.8,95.6,95.8,231
20100401|2010-03-23 13:30,23,95.8,95.825,95.725,95.725,83
20100401|2010-03-23 14:00,23,95.8,95.8,95.7,95.75,19
20100401|2010-03-23 14:30,23,95.825,95.825,95.75,95.775,20
20100401|2010-03-23 15:00,23,95.8,95.825,95.75,95.775,8
20100401|2010-03-23 15:30,23,95.825,95.85,95.725,95.725,16
20100401|2010-03-23 17:00,24,95.75,95.75,95.7,95.725,28
20100401|2010-03-23 17:30,24,95.65,95.725,95.6,95.725,10
20100401|2010-03-23 18:00,24,95.675,95.675,95.675,95.675,1
20100401|2010-03-23 18:30,24,95.6,95.625,95.55,95.625,29
20100401|2010-03-23 19:30,24,95.725,95.725,95.725,95.725,2
20100401|2010-03-23 20:30,24,95.65,95.65,95.575,95.575,11
20100401|2010-03-23 21:00,24,95.7,95.7,95.6,95.6,2
20100401|2010-03-23 22:00,24,95.625,95.625,95.6,95.625,10
20100401|2010-03-23 22:30,24,95.6,95.6,95.55,95.575,13
20100401|2010-03-24 03:00,24,95.6,95.6,95.6,95.6,1
20100401|2010-03-24 03:30,24,95.575,95.575,95.575,95.575,1
20100401|2010-03-24 04:00,24,95.625,95.7,95.625,95.7,2
20100401|2010-03-24 04:30,24,95.625,95.625,95.625,95.625,1
20100401|2010-03-24 05:00,24,95.625,95.625,95.625,95.625,9
20100401|2010-03-24 05:30,24,95.65,95.65,95.65,95.65,26
20100401|2010-03-24 06:00,24,95.575,95.575,95.575,95.575,1
20100401|2010-03-24 06:30,24,95.6,95.6,95.525,95.525,16
20100401|2010-03-24 07:00,24,95.5,95.55,95.425,95.425,78
20100401|2010-03-24 07:30,24,95.4,95.4,95.325,95.4,156
20100401|2010-03-24 08:00,24,95.375,95.4,95.3,95.325,113
20100401|2010-03-24 08:30,24,95.3,95.425,95.2,95.3,280
20100401|2010-03-24 09:00,24,95.325,95.75,95.175,95.7,1529
20100401|2010-03-24 09:30,24,95.675,95.7,95.1,95.15,1132
20100401|2010-03-24 10:00,24,95.15,95.225,95.1,95.1,599
20100401|2010-03-24 10:30,24,95.125,95.225,94.8,95.225,905
20100401|2010-03-24 11:00,24,95.25,95.45,95.225,95.3,405
20100401|2010-03-24 11:30,24,95.275,95.45,95.225,95.375,237
20100401|2010-03-24 12:00,24,95.4,95.8,95.35,95.7,771
20100401|2010-03-24 12:30,24,95.675,95.725,95.625,95.725,410
20100401|2010-03-24 13:00,24,95.725,95.775,95.675,95.75,128
20100401|2010-03-24 13:30,24,95.775,95.825,95.75,95.775,28
20100401|2010-03-24 14:00,24,95.75,95.8,95.75,95.75,24
20100401|2010-03-24 14:30,24,95.75,95.85,95.65,95.65,83
20100401|2010-03-24 15:30,24,95.7,95.7,95.675,95.7,7
20100401|2010-03-24 17:00,25,95.75,95.75,95.6,95.6,7
20100401|2010-03-24 17:30,25,95.675,95.725,95.575,95.575,24
20100401|2010-03-24 18:00,25,95.55,95.675,95.55,95.675,4
20100401|2010-03-24 18:30,25,95.7,95.7,95.7,95.7,2
20100401|2010-03-24 19:00,25,95.65,95.65,95.5,95.5,42
20100401|2010-03-24 20:00,25,95.525,95.525,95.525,95.525,1
20100401|2010-03-24 20:30,25,95.525,95.525,95.425,95.425,52
20100401|2010-03-24 21:00,25,95.5,95.6,95.45,95.45,22
20100401|2010-03-25 00:30,25,95.55,95.55,95.55,95.55,1
20100401|2010-03-25 02:00,25,95.5,95.5,95.5,95.5,1
20100401|2010-03-25 02:30,25,95.55,95.55,95.55,95.55,1
20100401|2010-03-25 03:30,25,95.55,95.55,95.5,95.5,12
20100401|2010-03-25 04:00,25,95.5,95.5,95.45,95.45,10
20100401|2010-03-25 05:00,25,95.475,95.475,95.475,95.475,3
20100401|2010-03-25 06:00,25,95.55,95.55,95.55,95.55,13
20100401|2010-03-25 06:30,25,95.65,95.65,95.625,95.625,7
20100401|2010-03-25 07:00,25,95.625,95.7,95.625,95.625,8
20100401|2010-03-25 07:30,25,95.625,95.625,95.45,95.45,7
20100401|2010-03-25 08:00,25,95.5,95.625,95.5,95.625,46
20100401|2010-03-25 08:30,25,95.6,95.75,95.575,95.7,69
20100401|2010-03-25 09:00,25,95.65,95.675,95.3,95.45,758
20100401|2010-03-25 09:30,25,95.45,95.575,95.35,95.45,268
20100401|2010-03-25 10:00,25,95.425,95.575,95.35,95.55,378
20100401|2010-03-25 10:30,25,95.55,95.75,95.35,95.425,575
20100401|2010-03-25 11:00,25,95.425,95.475,95.3,95.35,279
20100401|2010-03-25 11:30,25,95.35,95.425,95.2,95.35,541
20100401|2010-03-25 12:00,25,95.35,95.4,95.125,95.175,347
20100401|2010-03-25 12:30,25,95.175,95.2,94.725,94.725,1134
20100401|2010-03-25 13:00,25,94.7,94.875,94.675,94.875,317
20100401|2010-03-25 13:30,25,94.875,94.875,94.75,94.8,45
20100401|2010-03-25 14:00,25,94.825,95,94.825,94.9,95
20100401|2010-03-25 14:30,25,94.9,94.9,94.8,94.8,22
20100401|2010-03-25 15:00,25,94.8,94.9,94.775,94.775,39
20100401|2010-03-25 15:30,25,94.875,94.875,94.675,94.75,35
20100401|2010-03-25 17:00,26,94.8,94.8,94.8,94.8,2
20100401|2010-03-25 18:30,26,94.825,94.825,94.75,94.75,4
20100401|2010-03-25 19:30,26,94.825,94.825,94.825,94.825,4
20100401|2010-03-25 20:00,26,94.825,94.825,94.7,94.7,11
20100401|2010-03-25 21:00,26,94.825,94.85,94.825,94.85,9
20100401|2010-03-25 22:00,26,94.85,94.9,94.85,94.9,3
20100401|2010-03-25 23:00,26,94.875,94.875,94.875,94.875,4
20100401|2010-03-26 03:00,26,94.9,95,94.9,95,10
20100401|2010-03-26 03:30,26,95,95,95,95,5
20100401|2010-03-26 06:30,26,95.025,95.025,94.9,94.9,4
20100401|2010-03-26 07:00,26,94.925,95,94.925,95,10
20100401|2010-03-26 07:30,26,95.025,95.2,94.725,94.75,186
20100401|2010-03-26 08:00,26,94.75,94.775,94.625,94.7,416
20100401|2010-03-26 08:30,26,94.625,94.775,94.625,94.75,156
20100401|2010-03-26 09:00,26,94.75,95.075,94.6,94.825,478
20100401|2010-03-26 09:30,26,94.8,94.825,94.675,94.825,259
20100401|2010-03-26 10:00,26,94.85,95.1,94.85,94.975,565
20100401|2010-03-26 10:30,26,94.9,94.975,94.775,94.825,301
20100401|2010-03-26 11:00,26,94.8,94.825,94.4,94.45,721
20100401|2010-03-26 11:30,26,94.425,94.525,94.325,94.4,499
20100401|2010-03-26 12:00,26,94.375,94.425,94.2,94.25,579
20100401|2010-03-26 12:30,26,94.225,94.35,93.975,94,1318
20100401|2010-03-26 13:00,26,93.975,94.05,93.8,94,1157
20100401|2010-03-26 13:30,26,94.025,94.15,94,94.15,63
20100401|2010-03-29 09:00,29,94.625,95.05,94.6,95.05,1250
20100401|2010-03-29 09:30,29,95,95.125,94.95,95.05,515
20100401|2010-03-29 10:00,29,95.075,95.1,94.9,94.925,250
20100401|2010-03-29 10:30,29,94.9,95.1,94.9,95.075,365
20100401|2010-03-29 11:00,29,95.075,95.3,95.05,95.3,464
20100401|2010-03-29 11:30,29,95.25,95.35,95.05,95.125,398
20100401|2010-03-29 12:00,29,95.15,95.25,95.125,95.2,178
20100401|2010-03-29 12:30,29,95.2,95.45,95.125,95.45,634
20100401|2010-03-29 13:00,29,95.4,95.6,95.4,95.6,538
20100401|2010-03-29 13:30,29,95.525,95.7,95.525,95.7,62
20100401|2010-03-29 14:00,29,95.7,95.7,95.65,95.675,22
20100401|2010-03-29 14:30,29,95.625,95.775,95.625,95.65,39
20100401|2010-03-29 15:00,29,95.7,95.775,95.525,95.525,20
20100401|2010-03-29 15:30,29,95.625,95.675,95.625,95.675,28
20100401|2010-03-29 17:00,30,95.675,95.675,95.525,95.65,15
20100401|2010-03-29 17:30,30,95.65,95.65,95.65,95.65,12
20100401|2010-03-29 18:00,30,95.65,95.65,95.65,95.65,7
20100401|2010-03-29 18:30,30,95.65,95.65,95.6,95.6,8
20100401|2010-03-29 19:30,30,95.7,95.7,95.7,95.7,2
20100401|2010-03-29 20:00,30,95.625,95.75,95.6,95.75,27
20100401|2010-03-29 20:30,30,95.775,95.8,95.775,95.8,17
20100401|2010-03-29 21:00,30,95.775,95.775,95.775,95.775,11
20100401|2010-03-29 21:30,30,95.775,95.8,95.775,95.8,10
20100401|2010-03-29 22:00,30,95.8,95.8,95.8,95.8,1
20100401|2010-03-30 00:00,30,95.775,95.775,95.775,95.775,1
20100401|2010-03-30 03:00,30,95.75,95.75,95.75,95.75,1
20100401|2010-03-30 03:30,30,95.725,95.725,95.725,95.725,2
20100401|2010-03-30 04:00,30,95.7,95.7,95.7,95.7,1
20100401|2010-03-30 05:00,30,95.7,95.7,95.7,95.7,1
20100401|2010-03-30 05:30,30,95.7,95.7,95.675,95.675,5
20100401|2010-03-30 06:00,30,95.725,95.725,95.725,95.725,1
20100401|2010-03-30 06:30,30,95.725,95.725,95.65,95.65,11
20100401|2010-03-30 07:00,30,95.65,95.675,95.65,95.675,2
20100401|2010-03-30 07:30,30,95.675,95.675,95.55,95.55,62
20100401|2010-03-30 08:00,30,95.55,95.7,95.55,95.575,48
20100401|2010-03-30 08:30,30,95.575,95.7,95.575,95.65,143
20100401|2010-03-30 09:00,30,95.65,95.725,95.525,95.55,588
20100401|2010-03-30 09:30,30,95.55,95.575,95.4,95.5,459
20100401|2010-03-30 10:00,30,95.5,95.5,95.375,95.45,350
20100401|2010-03-30 10:30,30,95.45,95.65,95.425,95.625,275
20100401|2010-03-30 11:00,30,95.625,95.9,95.6,95.875,819
20100401|2010-03-30 11:30,30,95.9,95.95,95.725,95.875,309
20100401|2010-03-30 12:00,30,95.85,96.1,95.8,95.9,634
20100401|2010-03-30 12:30,30,95.9,96.1,95.9,96.05,442
20100401|2010-03-30 13:00,30,96.05,96.1,96.025,96.075,204
20100401|2010-03-30 13:30,30,96.05,96.1,96.025,96.075,36
20100401|2010-03-30 14:00,30,96.1,96.1,96.05,96.05,14
20100401|2010-03-30 14:30,30,96.05,96.05,96.05,96.05,3
20100401|2010-03-30 15:00,30,96.05,96.125,96.025,96.1,124
20100401|2010-03-30 15:30,30,96.1,96.1,95.975,96.05,21
20100401|2010-03-30 17:00,31,96.2,96.25,96.2,96.25,7
20100401|2010-03-30 17:30,31,96.3,96.3,96.225,96.225,21
20100401|2010-03-30 18:00,31,96.225,96.225,96.125,96.125,9
20100401|2010-03-30 18:30,31,96.25,96.3,96.2,96.2,23
20100401|2010-03-30 19:00,31,96.2,96.2,96.2,96.2,20
20100401|2010-03-30 19:30,31,96.1,96.1,96.1,96.1,1
20100401|2010-03-30 20:00,31,96.2,96.2,96.05,96.05,3
20100401|2010-03-30 20:30,31,96.075,96.075,95.95,96.05,29
20100401|2010-03-30 21:00,31,96.05,96.05,96.05,96.05,25
20100401|2010-03-30 22:00,31,96.05,96.05,96.05,96.05,20
20100401|2010-03-31 01:30,31,96.05,96.05,96.05,96.05,2
20100401|2010-03-31 02:00,31,96.025,96.025,96,96,15
20100401|2010-03-31 03:30,31,96,96,95.975,95.975,7
20100401|2010-03-31 04:00,31,95.975,95.975,95.95,95.95,13
20100401|2010-03-31 05:30,31,95.95,95.95,95.95,95.95,3
20100401|2010-03-31 06:00,31,95.95,95.975,95.95,95.975,4
20100401|2010-03-31 06:30,31,95.95,96.05,95.95,96.05,50
20100401|2010-03-31 07:30,31,96,96.025,95.95,95.95,50
20100401|2010-03-31 08:00,31,96.025,96.05,95.9,96.05,23
20100401|2010-03-31 08:30,31,96.05,96.1,95.75,95.85,172
20100401|2010-03-31 09:00,31,95.9,96,95.6,95.825,795
20100401|2010-03-31 09:30,31,95.9,96.425,95.825,96.4,869
20100401|2010-03-31 10:00,31,96.4,96.525,96.275,96.525,724
20100401|2010-03-31 10:30,31,96.475,96.5,96.35,96.375,295
20100401|2010-03-31 11:00,31,96.375,96.5,96.375,96.45,154
20100401|2010-03-31 11:30,31,96.475,96.475,96.4,96.4,344
20100401|2010-03-31 12:00,31,96.4,96.6,96.4,96.5,529
20100401|2010-03-31 12:30,31,96.475,96.55,96.275,96.5,826
20100401|2010-03-31 13:00,31,96.5,96.55,96.4,96.525,265
20100401|2010-03-31 13:30,31,96.575,96.575,96.475,96.5,24
20100401|2010-03-31 14:00,31,96.475,96.525,96.475,96.5,8
20100401|2010-03-31 14:30,31,96.5,96.5,96.45,96.45,17
20100401|2010-03-31 15:00,31,96.45,96.55,96.45,96.45,32
20100401|2010-03-31 15:30,31,96.6,96.6,96.5,96.5,7
20100401|2010-03-31 17:00,1,96.575,96.575,96.575,96.575,11
20100401|2010-03-31 17:30,1,96.6,96.6,96.6,96.6,10
20100401|2010-03-31 18:00,1,96.6,96.65,96.6,96.65,10
20100401|2010-03-31 19:00,1,96.55,96.575,96.55,96.575,3
20100401|2010-03-31 19:30,1,96.6,96.6,96.6,96.6,4
20100401|2010-03-31 20:00,1,96.525,96.575,96.525,96.575,37
20100401|2010-03-31 20:30,1,96.625,96.675,96.6,96.6,26
20100401|2010-03-31 21:00,1,96.6,96.6,96.6,96.6,1
20100401|2010-03-31 22:00,1,96.6,96.6,96.6,96.6,3
20100401|2010-04-01 00:30,1,96.625,96.7,96.55,96.575,60
20100401|2010-04-01 03:00,1,96.7,96.7,96.7,96.7,29
20100401|2010-04-01 03:30,1,96.725,96.725,96.65,96.725,23
20100401|2010-04-01 04:00,1,96.6,96.6,96.6,96.6,6
20100401|2010-04-01 04:30,1,96.55,96.55,96.55,96.55,1
20100401|2010-04-01 06:00,1,96.65,96.675,96.625,96.625,41
20100401|2010-04-01 06:30,1,96.7,96.725,96.7,96.7,33
20100401|2010-04-01 07:00,1,96.725,96.775,96.725,96.75,198
20100401|2010-04-01 07:30,1,96.7,96.7,96.55,96.625,42
20100401|2010-04-01 08:00,1,96.6,96.6,96.475,96.525,50
20100401|2010-04-01 08:30,1,96.575,96.6,96.375,96.475,226
20100401|2010-04-01 09:00,1,96.475,96.5,96.05,96.175,918
20100401|2010-04-01 09:30,1,96.15,96.325,96,96.15,862
20100401|2010-04-01 10:00,1,96.125,96.425,96.125,96.425,680
20100401|2010-04-01 10:30,1,96.4,96.45,96.175,96.25,528
20100401|2010-04-01 11:00,1,96.225,96.35,96.15,96.275,671
20100401|2010-04-01 11:30,1,96.275,96.625,96.225,96.55,890
20100401|2010-04-01 12:00,1,96.525,96.775,96.525,96.575,909
20100401|2010-04-01 12:30,1,96.6,96.725,96.55,96.65,609
20100401|2010-04-01 13:00,1,96.675,96.725,96.6,96.725,655
20100401|2010-04-01 13:30,1,96.65,96.725,96.5,96.55,175
20100401|2010-04-01 14:00,1,96.55,96.625,96.5,96.625,45
20100401|2010-04-01 14:30,1,96.625,96.625,96.55,96.625,38
20100401|2010-04-01 15:00,1,96.525,96.675,96.525,96.675,154
20100401|2010-04-01 15:30,1,96.675,96.775,96.55,96.65,263
20100401|2010-04-05 09:00,5,96.85,97.425,96.75,97.3,1731
20100401|2010-04-05 09:30,5,97.275,97.45,97.125,97.425,561
20100401|2010-04-05 10:00,5,97.425,97.625,97.425,97.525,706
20100401|2010-04-05 10:30,5,97.575,97.625,97.375,97.6,471
20100401|2010-04-05 11:00,5,97.6,97.75,97.525,97.75,678
20100401|2010-04-05 11:30,5,97.75,97.975,97.7,97.8,1208
20100401|2010-04-05 12:00,5,97.8,97.875,97.5,97.7,908
20100401|2010-04-05 12:30,5,97.7,97.7,97,97.35,1061
20100401|2010-04-05 13:00,5,97.4,97.425,97.25,97.3,221
20100401|2010-04-05 13:30,5,97.3,97.35,97.225,97.225,41
20100401|2010-04-05 14:00,5,97.275,97.3,97.2,97.2,12
20100401|2010-04-05 14:30,5,97.2,97.2,97.2,97.2,6
20100401|2010-04-05 15:00,5,97.275,97.35,97.275,97.35,17
20100401|2010-04-05 15:30,5,97.375,97.425,97.3,97.3,52
20100401|2010-04-05 18:30,6,97.425,97.5,97.4,97.5,15
20100401|2010-04-05 19:00,6,97.5,97.575,97.5,97.525,27
20100401|2010-04-05 21:30,6,97.425,97.5,97.425,97.5,7
20100401|2010-04-05 23:00,6,97.475,97.475,97.475,97.475,1
20100401|2010-04-06 02:30,6,97.5,97.525,97.5,97.525,3
20100401|2010-04-06 03:00,6,97.425,97.425,97.425,97.425,1
20100401|2010-04-06 03:30,6,97.425,97.425,97.425,97.425,4
20100401|2010-04-06 04:30,6,97.425,97.425,97.425,97.425,9
20100401|2010-04-06 05:00,6,97.525,97.525,97.525,97.525,1
20100401|2010-04-06 05:30,6,97.4,97.4,97.35,97.4,10
20100401|2010-04-06 06:00,6,97.35,97.35,97.35,97.35,7
20100401|2010-04-06 06:30,6,97.35,97.425,97.3,97.425,30
20100401|2010-04-06 07:00,6,97.325,97.325,97.3,97.3,42
20100401|2010-04-06 07:30,6,97.3,97.3,97.1,97.1,55
20100401|2010-04-06 08:00,6,97.175,97.3,97.1,97.1,93
20100401|2010-04-06 08:30,6,97.175,97.25,97.15,97.2,155
20100401|2010-04-06 09:00,6,97.2,97.275,97.025,97.1,476
20100401|2010-04-06 09:30,6,97.125,97.45,97.125,97.325,314
20100401|2010-04-06 10:00,6,97.325,97.6,97.25,97.5,284
20100401|2010-04-06 10:30,6,97.475,97.6,97.45,97.45,110
20100401|2010-04-06 11:00,6,97.475,97.7,97.45,97.575,166
20100401|2010-04-06 11:30,6,97.55,97.55,97.2,97.25,275
20100401|2010-04-06 12:00,6,97.175,97.275,97,97.075,332
20100401|2010-04-06 12:30,6,97.05,97.3,97.025,97.25,214
20100401|2010-04-06 13:00,6,97.25,97.3,97.2,97.25,204
20100401|2010-04-06 13:30,6,97.25,97.375,97.25,97.375,39
20100401|2010-04-06 14:00,6,97.35,97.45,97.35,97.45,136
20100401|2010-04-06 14:30,6,97.475,97.575,97.45,97.575,71
20100401|2010-04-06 15:00,6,97.525,98.375,97.525,98.3,775
20100401|2010-04-06 15:30,6,98.3,98.85,98.2,98.8,871
20100401|2010-04-06 17:00,7,99,99.775,99,99.75,693
20100401|2010-04-06 17:30,7,99.7,99.75,99.5,99.5,237
20100401|2010-04-06 18:00,7,99.55,99.675,99.4,99.4,67
20100401|2010-04-06 18:30,7,99.475,99.65,99.475,99.6,61
20100401|2010-04-06 19:00,7,99.6,99.6,99.275,99.5,66
20100401|2010-04-06 19:30,7,99.5,99.5,99.45,99.45,34
20100401|2010-04-06 20:30,7,99.45,99.5,99.425,99.5,21
20100401|2010-04-06 21:00,7,99.425,99.6,99.425,99.6,15
20100401|2010-04-06 21:30,7,99.55,99.625,99.55,99.625,24
20100401|2010-04-06 22:00,7,99.5,99.6,99.5,99.6,2
20100401|2010-04-06 22:30,7,99.55,99.55,99.5,99.5,9
20100401|2010-04-07 00:30,7,99.5,99.5,99.5,99.5,1
20100401|2010-04-07 03:00,7,99.675,99.7,99.675,99.7,6
20100401|2010-04-07 03:30,7,99.6,99.6,99.575,99.575,2
20100401|2010-04-07 04:00,7,99.5,99.5,99.5,99.5,7
20100401|2010-04-07 07:00,7,99.5,99.6,99.375,99.6,38
20100401|2010-04-07 07:30,7,99.6,99.6,99.4,99.6,214
20100401|2010-04-07 08:00,7,99.6,99.8,99.55,99.55,174
20100401|2010-04-07 08:30,7,99.7,99.75,99.45,99.55,391
20100401|2010-04-07 09:00,7,99.625,99.675,98.975,99.175,1015
20100401|2010-04-07 09:30,7,99.2,99.4,98.975,99.075,646
20100401|2010-04-07 10:00,7,99.125,99.2,99.05,99.05,278
20100401|2010-04-07 10:30,7,99.125,99.35,99.025,99.35,489
20100401|2010-04-07 11:00,7,99.375,99.55,99.375,99.45,211
20100401|2010-04-07 11:30,7,99.375,99.525,99.35,99.5,100
20100401|2010-04-07 12:00,7,99.4,99.875,99.4,99.875,194
20100401|2010-04-07 12:30,7,99.9,99.9,99.4,99.5,318
20100401|2010-04-07 13:00,7,99.525,99.525,99.25,99.275,89
20100401|2010-04-07 13:30,7,99.275,99.425,99.275,99.35,9
20100401|2010-04-07 14:00,7,99.375,99.375,99.025,99.075,130
20100401|2010-04-07 14:30,7,99.05,99.425,98.975,99.425,24
20100401|2010-04-07 15:30,7,99.3,99.4,99.3,99.4,6
20100401|2010-04-07 17:00,8,99.25,99.25,99.075,99.075,7
20100401|2010-04-07 17:30,8,99.075,99.2,99.075,99.2,17
20100401|2010-04-07 18:00,8,99.1,99.2,99.1,99.2,16
20100401|2010-04-07 18:30,8,99.175,99.2,99.175,99.2,3
20100401|2010-04-07 19:00,8,99.175,99.175,99.175,99.175,3
20100401|2010-04-07 19:30,8,99.175,99.175,99.175,99.175,1
20100401|2010-04-07 20:00,8,99.075,99.075,99.075,99.075,3
20100401|2010-04-07 21:00,8,99.125,99.275,99.125,99.275,26
20100401|2010-04-07 21:30,8,99.2,99.3,99.2,99.275,56
20100401|2010-04-08 01:30,8,99.2,99.2,99.05,99.05,11
20100401|2010-04-08 02:00,8,99.075,99.075,98.975,98.975,9
20100401|2010-04-08 05:00,8,99,99,99,99,5
20100401|2010-04-08 05:30,8,99.175,99.175,99.05,99.175,11
20100401|2010-04-08 06:00,8,99.175,99.175,99.175,99.175,6
20100401|2010-04-08 06:30,8,99.1,99.1,99.075,99.075,7
20100401|2010-04-08 07:00,8,99.075,99.3,99.075,99.3,139
20100401|2010-04-08 07:30,8,99.275,99.35,99.225,99.35,21
20100401|2010-04-08 08:00,8,99.25,99.275,99.15,99.15,85
20100401|2010-04-08 08:30,8,99.2,99.2,98.7,98.75,379
20100401|2010-04-08 09:00,8,98.85,99.225,98.75,99,581
20100401|2010-04-08 09:30,8,99.025,99.125,98.95,99.05,104
20100401|2010-04-08 10:00,8,99.05,99.125,99.05,99.075,121
20100401|2010-04-08 10:30,8,99.075,99.075,98.775,98.8,336
20100401|2010-04-08 11:00,8,98.775,99.025,98.575,99.025,508
20100401|2010-04-08 11:30,8,99,99.55,98.9,99.4,707
20100401|2010-04-08 12:00,8,99.4,99.725,99.2,99.6,340
20100401|2010-04-08 12:30,8,99.575,99.6,99.25,99.325,401
20100401|2010-04-08 13:00,8,99.3,99.475,99.3,99.45,66
20100401|2010-04-08 13:30,8,99.45,99.45,99.45,99.45,6
20100401|2010-04-08 14:00,8,99.5,99.5,99.5,99.5,1
20100401|2010-04-08 14:30,8,99.5,99.5,99.5,99.5,10
20100401|2010-04-08 15:00,8,99.55,99.575,99.5,99.5,3
20100401|2010-04-08 15:30,8,99.5,99.65,99.5,99.65,18
20100401|2010-04-08 17:00,9,99.575,99.875,99.575,99.875,63
20100401|2010-04-08 17:30,9,99.85,99.95,99.75,99.95,86
20100401|2010-04-08 18:00,9,99.925,99.95,99.925,99.95,4
20100401|2010-04-08 18:30,9,99.95,99.95,99.95,99.95,5
20100401|2010-04-08 19:00,9,99.925,99.95,99.925,99.95,5
20100401|2010-04-08 19:30,9,99.8,99.8,99.8,99.8,1
20100401|2010-04-08 21:30,9,99.825,99.825,99.75,99.75,3
20100401|2010-04-09 04:30,9,99.85,99.85,99.85,99.85,1
20100401|2010-04-09 06:30,9,99.75,99.75,99.75,99.75,1
20100401|2010-04-09 07:30,9,99.75,99.825,99.575,99.625,79
20100401|2010-04-09 08:00,9,99.625,99.675,99.625,99.675,13
20100401|2010-04-09 08:30,9,99.675,99.8,99.575,99.8,74
20100401|2010-04-09 09:00,9,99.8,99.875,99.7,99.75,375
20100401|2010-04-09 09:30,9,99.75,99.8,99.7,99.75,159
20100401|2010-04-09 10:00,9,99.75,100.05,99.7,100.05,358
20100401|2010-04-09 10:30,9,100.05,100.075,99.8,100,244
20100401|2010-04-09 11:00,9,100.025,100.125,99.95,100.1,155
20100401|2010-04-09 11:30,9,100.125,100.2,100.075,100.2,189
20100401|2010-04-09 12:00,9,100.2,100.2,99.8,99.975,176
20100401|2010-04-09 12:30,9,99.9,99.9,99.65,99.7,665
20100401|2010-04-09 13:00,9,99.85,99.85,99.65,99.75,53
20100401|2010-04-09 13:30,9,99.8,99.8,99.675,99.675,13
20100401|2010-04-12 09:00,12,100.025,100.2,99.25,99.375,513
20100401|2010-04-12 09:30,12,99.325,99.45,99.25,99.4,145
20100401|2010-04-12 10:00,12,99.375,99.5,99.325,99.35,88
20100401|2010-04-12 10:30,12,99.375,99.4,99.275,99.3,79
20100401|2010-04-12 11:00,12,99.25,99.25,99,99.15,200
20100401|2010-04-12 11:30,12,99.15,99.2,99.05,99.1,212
20100401|2010-04-12 12:00,12,99.1,99.175,99.075,99.075,209
20100401|2010-04-12 12:30,12,99.125,99.125,98.925,98.975,476
20100401|2010-04-12 13:00,12,98.975,99,98.875,98.9,210
20100401|2010-04-12 13:30,12,98.875,98.9,98.75,98.75,99
20100401|2010-04-12 14:00,12,98.8,98.875,98.8,98.8,59
20100401|2010-04-12 14:30,12,98.925,98.975,98.9,98.975,89
20100401|2010-04-12 15:00,12,98.975,99.05,98.9,99.05,61
20100401|2010-04-12 15:30,12,98.975,99.05,98.975,99.05,16
20100401|2010-04-12 17:00,13,99.175,99.45,99.15,99.15,81
20100401|2010-04-12 17:30,13,99.15,99.15,99,99.05,96
20100401|2010-04-12 18:00,13,99,99,99,99,27
20100401|2010-04-12 18:30,13,99.075,99.075,98.975,98.975,21
20100401|2010-04-12 19:00,13,98.975,98.975,98.975,98.975,5
20100401|2010-04-12 19:30,13,99.05,99.1,99.05,99.1,8
20100401|2010-04-12 21:00,13,99,99,98.975,98.975,2
20100401|2010-04-12 22:00,13,98.975,98.975,98.975,98.975,6
20100401|2010-04-13 03:30,13,98.975,98.975,98.975,98.975,2
20100401|2010-04-13 05:30,13,99,99,99,99,9
20100401|2010-04-13 06:00,13,99.05,99.05,99.05,99.05,1
20100401|2010-04-13 06:30,13,99.05,99.075,99.05,99.075,14
20100401|2010-04-13 07:00,13,99.05,99.05,98.975,98.975,9
20100401|2010-04-13 07:30,13,99,99,99,99,38
20100401|2010-04-13 08:00,13,99.05,99.1,99.05,99.075,56
20100401|2010-04-13 08:30,13,99.05,99.15,99.05,99.15,71
20100401|2010-04-13 09:00,13,99.125,99.15,98.5,98.8,482
20100401|2010-04-13 09:30,13,98.8,98.85,98,98.1,715
20100401|2010-04-13 10:00,13,98.05,98.15,97.775,98.1,684
20100401|2010-04-13 10:30,13,98.1,98.3,98.025,98.2,210
20100401|2010-04-13 11:00,13,98.25,98.6,98.25,98.425,207
20100401|2010-04-13 11:30,13,98.425,98.6,98.425,98.425,96
20100401|2010-04-13 12:00,13,98.45,98.525,98.25,98.25,113
20100401|2010-04-13 12:30,13,98.275,98.4,98.25,98.3,295
20100401|2010-04-13 13:00,13,98.35,98.45,98.325,98.4,103
20100401|2010-04-13 13:30,13,98.4,98.425,98.4,98.4,4
20100401|2010-04-13 14:00,13,98.45,98.45,98.4,98.4,8
20100401|2010-04-13 14:30,13,98.45,98.475,98.4,98.475,8
20100401|2010-04-13 15:30,13,98.45,98.5,98.4,98.5,42
20100401|2010-04-13 17:00,14,98.5,98.5,98.5,98.5,2
20100401|2010-04-13 17:30,14,98.4,98.4,98.35,98.35,7
20100401|2010-04-13 18:00,14,98.225,98.225,98.225,98.225,1
20100401|2010-04-13 18:30,14,98.2,98.2,98.2,98.2,5
20100401|2010-04-13 20:30,14,98.175,98.225,98.175,98.225,4
20100401|2010-04-14 05:30,14,98.25,98.25,98.25,98.25,1
20100401|2010-04-14 07:00,14,98.05,98.15,97.925,98.15,23
20100401|2010-04-14 07:30,14,98.15,98.15,98.075,98.075,92
20100401|2010-04-14 08:00,14,98.075,98.275,98.075,98.275,32
20100401|2010-04-14 08:30,14,98.225,98.35,98.125,98.275,119
20100401|2010-04-14 09:00,14,98.275,98.3,97.825,97.925,319
20100401|2010-04-14 09:30,14,97.925,98.075,97.925,98,235
20100401|2010-04-14 10:00,14,98.05,98.1,97.85,97.9,325
20100401|2010-04-14 10:30,14,97.85,97.85,97.675,97.8,244
20100401|2010-04-14 11:00,14,97.725,97.775,97.5,97.5,593
20100401|2010-04-14 11:30,14,97.525,97.55,97.325,97.325,437
20100401|2010-04-14 12:00,14,97.325,97.4,97.2,97.3,450
20100401|2010-04-14 12:30,14,97.25,97.325,97.125,97.15,250
20100401|2010-04-14 13:00,14,97.125,97.2,97.1,97.175,54
20100401|2010-04-14 13:30,14,97.175,97.2,97.175,97.175,7
20100401|2010-04-14 14:00,14,97.175,97.2,97.175,97.2,4
20100401|2010-04-14 14:30,14,97.1,97.1,97.05,97.1,188
20100401|2010-04-14 15:00,14,97.1,97.1,97.05,97.05,18
20100401|2010-04-14 15:30,14,97.025,97.1,97.025,97.1,26
20100401|2010-04-14 17:00,15,97.1,97.1,97.1,97.1,1
20100401|2010-04-14 17:30,15,97.15,97.45,97.15,97.275,39
20100401|2010-04-14 18:00,15,97.275,97.275,97.275,97.275,6
20100401|2010-04-14 19:00,15,97.4,97.6,97.4,97.6,10
20100401|2010-04-14 20:00,15,97.3,97.3,97.3,97.3,7
20100401|2010-04-14 23:00,15,97.4,97.4,97.4,97.4,1
20100401|2010-04-15 05:00,15,97.375,97.4,97.3,97.3,3
20100401|2010-04-15 06:00,15,97.35,97.375,97.35,97.375,2
20100401|2010-04-15 06:30,15,97.375,97.375,97.35,97.35,3
20100401|2010-04-15 07:30,15,97.375,97.4,97.375,97.4,5
20100401|2010-04-15 08:00,15,97.3,97.3,97.3,97.3,1
20100401|2010-04-15 08:30,15,97.275,97.4,97.275,97.35,26
20100401|2010-04-15 09:00,15,97.35,97.425,97.175,97.225,152
20100401|2010-04-15 09:30,15,97.275,97.325,97,97,166
20100401|2010-04-15 10:00,15,97.05,97.125,96.95,97.025,164
20100401|2010-04-15 10:30,15,97.05,97.325,97.025,97.225,190
20100401|2010-04-15 11:00,15,97.225,97.35,97.125,97.225,227
20100401|2010-04-15 11:30,15,97.2,97.45,97.2,97.3,289
20100401|2010-04-15 12:00,15,97.35,97.65,97.3,97.6,201
20100401|2010-04-15 12:30,15,97.6,97.975,97.6,97.975,219
20100401|2010-04-15 13:00,15,97.875,98,97.85,97.875,130
20100401|2010-04-15 13:30,15,97.85,97.925,97.85,97.9,12
20100401|2010-04-15 14:00,15,97.9,97.9,97.9,97.9,2
20100401|2010-04-15 14:30,15,97.925,98,97.925,98,34
20100401|2010-04-15 15:00,15,98,98.025,98,98,7
20100401|2010-04-15 15:30,15,98.025,98.025,98.025,98.025,3
20100401|2010-04-15 17:00,16,98,98.125,98,98.125,12
20100401|2010-04-15 18:00,16,98.2,98.2,98.2,98.2,1
20100401|2010-04-15 18:30,16,98.2,98.2,98.2,98.2,9
20100401|2010-04-15 19:00,16,98.225,98.525,98.225,98.525,75
20100401|2010-04-15 20:30,16,98.375,98.375,98.375,98.375,1
20100401|2010-04-15 21:00,16,98.375,98.375,98.375,98.375,4
20100401|2010-04-15 22:00,16,98.35,98.375,98.35,98.375,10
20100401|2010-04-16 00:00,16,98.375,98.375,98.375,98.375,1
20100401|2010-04-16 06:00,16,98.35,98.35,98.35,98.35,15
20100401|2010-04-16 06:30,16,98.475,98.525,98.475,98.525,9
20100401|2010-04-16 07:30,16,98.425,98.5,98.4,98.4,18
20100401|2010-04-16 08:00,16,98.15,98.4,98.15,98.4,19
20100401|2010-04-16 08:30,16,98.4,98.5,98.2,98.2,100
20100401|2010-04-16 09:00,16,98.15,98.675,98.1,98.6,131
20100401|2010-04-16 09:30,16,98.625,98.65,98,98.2,80
20100401|2010-04-16 10:00,16,98.1,98.2,97.8,98.05,194
20100401|2010-04-16 10:30,16,98.05,98.3,98.05,98.25,171
20100401|2010-04-16 11:00,16,98.2,98.525,98.1,98.4,125
20100401|2010-04-16 11:30,16,98.4,98.425,98.25,98.425,60
20100401|2010-04-16 12:00,16,98.35,98.45,98.35,98.45,15
20100401|2010-04-16 12:30,16,98.5,98.75,98.5,98.7,306
20100401|2010-04-16 13:00,16,98.725,98.775,98.625,98.775,52
20100401|2010-04-16 13:30,16,98.725,98.825,98.725,98.75,8
20100401|2010-04-19 09:00,19,98.725,98.9,98.6,98.65,264
20100401|2010-04-19 09:30,19,98.625,98.7,98.6,98.6,130
20100401|2010-04-19 10:00,19,98.75,98.775,98.6,98.675,46
20100401|2010-04-19 10:30,19,98.725,98.85,98.7,98.775,68
20100401|2010-04-19 11:00,19,98.825,98.875,98.75,98.85,41
20100401|2010-04-19 11:30,19,98.825,98.875,98.775,98.8,15
20100401|2010-04-19 12:00,19,98.875,98.875,98.8,98.85,12
20100401|2010-04-19 12:30,19,98.85,98.975,98.85,98.925,209
20100401|2010-04-19 13:00,19,98.95,99.075,98.925,99.075,166
20100401|2010-04-19 13:30,19,98.975,98.975,98.975,98.975,1
20100401|2010-04-19 14:00,19,98.975,98.975,98.95,98.95,16
20100401|2010-04-19 14:30,19,99,99.1,99,99.1,8
20100401|2010-04-19 15:30,19,99.1,99.1,99,99,5
20100401|2010-04-19 22:00,20,99.1,99.2,99.1,99.2,6
20100401|2010-04-20 03:00,20,99.15,99.15,99.15,99.15,1
20100401|2010-04-20 06:00,20,99.15,99.15,99.15,99.15,5
20100401|2010-04-20 07:00,20,99.1,99.1,99.1,99.1,1
20100401|2010-04-20 07:30,20,99,99,99,99,56
20100401|2010-04-20 08:00,20,99,99,98.95,98.95,15
20100401|2010-04-20 08:30,20,98.95,98.95,98.9,98.9,64
20100401|2010-04-20 09:00,20,98.9,98.9,98.55,98.7,298
20100401|2010-04-20 09:30,20,98.7,98.725,98.6,98.65,222
20100401|2010-04-20 10:00,20,98.65,98.7,98.575,98.675,111
20100401|2010-04-20 10:30,20,98.675,98.75,98.675,98.725,54
20100401|2010-04-20 11:00,20,98.7,98.825,98.675,98.825,118
20100401|2010-04-20 11:30,20,98.8,98.8,98.7,98.7,79
20100401|2010-04-20 12:00,20,98.75,98.85,98.75,98.75,56
20100401|2010-04-20 12:30,20,98.75,98.825,98.7,98.825,114
20100401|2010-04-20 13:00,20,98.7,98.75,98.675,98.75,80
20100401|2010-04-20 13:30,20,98.775,98.775,98.65,98.65,68
20100401|2010-04-20 14:00,20,98.75,98.75,98.75,98.75,4
20100401|2010-04-20 14:30,20,98.65,98.65,98.65,98.65,9
20100401|2010-04-20 15:00,20,98.75,98.75,98.75,98.75,1
20100401|2010-04-20 15:30,20,98.75,98.75,98.75,98.75,45
20100401|2010-04-20 17:00,21,98.825,98.825,98.825,98.825,18
20100401|2010-04-20 18:00,21,98.9,99,98.9,99,5
20100401|2010-04-20 18:30,21,99,99,99,99,4
20100401|2010-04-20 22:30,21,99,99,99,99,5
20100401|2010-04-21 06:00,21,99,99,99,99,6
20100401|2010-04-21 06:30,21,99.05,99.05,99,99.05,6
20100401|2010-04-21 07:00,21,99.075,99.1,99.075,99.1,8
20100401|2010-04-21 07:30,21,99.05,99.05,98.9,99,32
20100401|2010-04-21 08:00,21,99,99,98.875,98.9,38
20100401|2010-04-21 08:30,21,98.9,99.05,98.9,99,143
20100401|2010-04-21 09:00,21,99,99.225,98.9,99.15,321
20100401|2010-04-21 09:30,21,99.075,99.375,99,99.25,452
20100401|2010-04-21 10:00,21,99.275,99.35,99.25,99.3,243
20100401|2010-04-21 10:30,21,99.275,99.325,99.25,99.3,385
20100401|2010-04-21 11:00,21,99.3,99.5,99.3,99.5,272
20100401|2010-04-21 11:30,21,99.45,99.55,99.425,99.475,127
20100401|2010-04-21 12:00,21,99.525,99.575,99.475,99.5,52
20100401|2010-04-21 12:30,21,99.5,99.6,99.4,99.575,172
20100401|2010-04-21 13:00,21,99.575,99.6,99.5,99.55,50
20100401|2010-04-21 13:30,21,99.55,99.575,99.55,99.575,10
20100401|2010-04-21 14:00,21,99.5,99.55,99.5,99.55,38
20100401|2010-04-21 14:30,21,99.575,99.575,99.5,99.5,5
20100401|2010-04-21 15:00,21,99.575,99.575,99.525,99.525,24
20100401|2010-04-21 15:30,21,99.55,99.575,99.5,99.5,19
20100401|2010-04-21 17:00,22,99.575,99.75,99.575,99.75,15
20100401|2010-04-21 18:30,22,99.75,99.75,99.75,99.75,2
20100401|2010-04-21 21:00,22,99.7,99.7,99.7,99.7,1
20100401|2010-04-22 07:00,22,99.65,99.65,99.65,99.65,5
20100401|2010-04-22 07:30,22,99.5,99.55,99.4,99.4,28
20100401|2010-04-22 08:00,22,99.4,99.4,99.3,99.3,40
20100401|2010-04-22 08:30,22,99.3,99.3,99.125,99.2,59
20100401|2010-04-22 09:00,22,99.2,99.3,99.05,99.25,132
20100401|2010-04-22 09:30,22,99.05,99.2,99.025,99.2,101
20100401|2010-04-22 10:00,22,99.2,99.6,99.2,99.425,120
20100401|2010-04-22 10:30,22,99.4,99.5,99.3,99.375,90
20100401|2010-04-22 11:00,22,99.4,99.45,99.3,99.325,99
20100401|2010-04-22 11:30,22,99.25,99.5,99.25,99.4,59
20100401|2010-04-22 12:00,22,99.5,99.675,99.5,99.55,219
20100401|2010-04-22 12:30,22,99.5,99.825,99.4,99.6,301
20100401|2010-04-22 13:00,22,99.625,99.625,99.45,99.6,145
20100401|2010-04-22 13:30,22,99.5,99.725,99.5,99.725,40
20100401|2010-04-22 14:00,22,99.725,99.75,99.6,99.6,84
20100401|2010-04-22 14:30,22,99.75,99.925,99.7,99.9,80
20100401|2010-04-22 15:00,22,99.875,99.9,99.825,99.825,50
20100401|2010-04-22 15:30,22,99.9,99.975,99.8,99.85,80
20100401|2010-04-22 17:00,23,100.125,100.125,100.1,100.125,11
20100401|2010-04-22 18:00,23,100.075,100.075,100.075,100.075,2
20100401|2010-04-22 22:30,23,100,100,100,100,2
20100401|2010-04-23 06:30,23,99.9,99.9,99.9,99.9,1
20100401|2010-04-23 07:00,23,99.825,99.825,99.75,99.75,25
20100401|2010-04-23 07:30,23,99.8,99.8,99.75,99.75,3
20100401|2010-04-23 08:00,23,99.85,99.9,99.85,99.9,4
20100401|2010-04-23 08:30,23,99.8,99.875,99.75,99.75,29
20100401|2010-04-23 09:00,23,99.775,99.85,99.5,99.5,203
20100401|2010-04-23 09:30,23,99.525,99.725,99.475,99.575,170
20100401|2010-04-23 10:00,23,99.6,99.65,99.475,99.6,70
20100401|2010-04-23 10:30,23,99.6,99.7,99.525,99.6,92
20100401|2010-04-23 11:00,23,99.575,99.825,99.55,99.8,114
20100401|2010-04-23 11:30,23,99.825,99.9,99.75,99.875,103
20100401|2010-04-23 12:00,23,99.85,99.875,99.65,99.85,99
20100401|2010-04-23 12:30,23,99.8,99.8,99,99.2,282
20100401|2010-04-23 13:00,23,99.3,99.45,99.2,99.35,29
20100401|2010-04-23 13:30,23,99.25,99.25,99.2,99.25,12
20100401|2010-04-26 09:00,26,99.85,99.875,99.5,99.55,187
20100401|2010-04-26 09:30,26,99.5,99.5,98.9,99.15,222
20100401|2010-04-26 10:00,26,99.125,99.25,99.05,99.25,103
20100401|2010-04-26 10:30,26,99.25,99.475,99.2,99.475,113
20100401|2010-04-26 11:00,26,99.45,99.5,99.3,99.375,98
20100401|2010-04-26 11:30,26,99.3,99.3,99.2,99.2,71
20100401|2010-04-26 12:00,26,99.275,99.375,99.25,99.375,26
20100401|2010-04-26 12:30,26,99.3,99.575,99.225,99.575,55
20100401|2010-04-26 13:00,26,99.6,99.6,99.525,99.6,21
20100401|2010-04-26 13:30,26,99.6,99.725,99.5,99.5,18
20100401|2010-04-26 14:00,26,99.6,99.625,99.525,99.525,25
20100401|2010-04-26 14:30,26,99.725,99.725,99.65,99.65,4
20100401|2010-04-26 15:00,26,99.725,99.725,99.725,99.725,1
20100401|2010-04-26 17:00,27,100.15,100.15,99.925,100,15
20100401|2010-04-26 18:30,27,99.925,99.925,99.925,99.925,5
20100401|2010-04-26 19:00,27,99.95,100,99.95,100,5
20100401|2010-04-26 19:30,27,100.025,100.025,100.025,100.025,13
20100401|2010-04-27 00:30,27,99.95,99.95,99.95,99.95,1
20100401|2010-04-27 01:00,27,99.95,99.95,99.95,99.95,2
20100401|2010-04-27 06:30,27,99.7,99.7,99.7,99.7,10
20100401|2010-04-27 07:30,27,99.775,99.775,99.675,99.675,6
20100401|2010-04-27 08:00,27,99.7,99.75,99.65,99.75,10
20100401|2010-04-27 08:30,27,99.8,99.825,99.7,99.75,17
20100401|2010-04-27 09:00,27,99.8,99.9,99.6,99.675,165
20100401|2010-04-27 09:30,27,99.65,99.925,99.65,99.875,177
20100401|2010-04-27 10:00,27,99.875,99.925,99.5,99.575,317
20100401|2010-04-27 10:30,27,99.575,99.675,99.05,99.175,322
20100401|2010-04-27 11:00,27,99.175,99.375,98.5,98.725,336
20100401|2010-04-27 11:30,27,98.675,98.675,97.1,97.875,380
20100401|2010-04-27 12:00,27,97.95,98.225,97.95,98,213
20100401|2010-04-27 12:30,27,97.975,98.05,97.8,97.95,272
20100401|2010-04-27 13:00,27,97.925,98.125,97.925,98.05,117
20100401|2010-04-27 13:30,27,98.075,98.125,98,98,16
20100401|2010-04-27 14:00,27,98.125,98.15,98.05,98.05,40
20100401|2010-04-27 14:30,27,98.05,98.15,98,98,24
20100401|2010-04-27 15:00,27,98.15,98.2,98.15,98.15,23
20100401|2010-04-27 15:30,27,98.125,98.15,98,98.15,29
20100401|2010-04-27 17:00,28,98.15,98.5,98.15,98.5,31
20100401|2010-04-27 17:30,28,98.35,98.5,98.35,98.5,10
20100401|2010-04-27 23:30,28,98.5,98.5,98.5,98.5,4
20100401|2010-04-28 02:30,28,98.35,98.35,98.35,98.35,2
20100401|2010-04-28 05:00,28,98.2,98.2,98.2,98.2,2
20100401|2010-04-28 07:00,28,98.575,98.575,98.575,98.575,2
20100401|2010-04-28 07:30,28,98.625,98.625,98.625,98.625,4
20100401|2010-04-28 08:00,28,98.55,98.55,98.425,98.425,7
20100401|2010-04-28 08:30,28,98.45,98.45,98.15,98.15,22
20100401|2010-04-28 09:00,28,98.075,98.25,97.9,98.25,197
20100401|2010-04-28 09:30,28,98.15,98.2,97.725,97.75,198
20100401|2010-04-28 10:00,28,97.825,98.05,97.8,97.85,155
20100401|2010-04-28 10:30,28,97.825,97.925,97.55,97.85,211
20100401|2010-04-28 11:00,28,97.85,97.9,97.75,97.75,56
20100401|2010-04-28 11:30,28,97.75,97.95,97.75,97.95,61
20100401|2010-04-28 12:00,28,97.9,98.025,97.9,97.95,26
20100401|2010-04-28 12:30,28,97.975,98.15,97.75,98.125,134
20100401|2010-04-28 13:00,28,98.075,98.175,98.025,98.175,45
20100401|2010-04-28 13:30,28,98.2,98.2,98.2,98.2,22
20100401|2010-04-28 14:00,28,98.2,98.225,98.2,98.225,2
20100401|2010-04-28 14:30,28,98.2,98.2,98.15,98.2,14
20100401|2010-04-28 15:00,28,98.2,98.2,98.2,98.2,2
20100401|2010-04-28 15:30,28,98.2,98.35,98.125,98.125,11
20100401|2010-04-28 17:30,29,98.35,98.35,98.35,98.35,2
20100401|2010-04-28 19:00,29,98.15,98.15,98.125,98.125,2
20100401|2010-04-28 19:30,29,98.2,98.225,98.2,98.225,2
20100401|2010-04-29 00:00,29,98.2,98.2,98.2,98.2,1
20100401|2010-04-29 03:00,29,98.125,98.125,98.125,98.125,1
20100401|2010-04-29 07:30,29,98.15,98.15,98.15,98.15,2
20100401|2010-04-29 08:00,29,98.35,98.375,98.35,98.375,3
20100401|2010-04-29 08:30,29,98.375,98.475,98.375,98.475,25
20100401|2010-04-29 09:00,29,98.5,98.5,98.225,98.5,125
20100401|2010-04-29 09:30,29,98.45,98.65,98.45,98.6,151
20100401|2010-04-29 10:00,29,98.65,98.825,98.6,98.65,109
20100401|2010-04-29 10:30,29,98.65,98.75,98.55,98.55,54
20100401|2010-04-29 11:00,29,98.675,98.75,98.625,98.7,94
20100401|2010-04-29 11:30,29,98.75,98.75,98.65,98.725,82
20100401|2010-04-29 12:00,29,98.725,98.875,98.7,98.8,54
20100401|2010-04-29 12:30,29,98.8,98.975,98.625,98.975,214
20100401|2010-04-29 13:00,29,98.975,99.125,98.95,99.075,64
20100401|2010-04-29 13:30,29,99,99.125,99,99.125,5
20100401|2010-04-29 14:00,29,99.1,99.1,98.75,98.75,13
20100401|2010-04-29 14:30,29,98.8,98.8,98.8,98.8,2
20100401|2010-04-29 19:00,30,99.3,99.3,99.3,99.3,1
20100401|2010-04-29 22:00,30,99.1,99.1,99.1,99.1,1
20100401|2010-04-30 02:00,30,99.025,99.025,99.025,99.025,1
20100401|2010-04-30 06:30,30,99.025,99.025,99.025,99.025,1
20100401|2010-04-30 07:00,30,99.025,99.025,98.95,98.95,5
20100401|2010-04-30 07:30,30,98.9,99.4,98.75,99.3,19
20100401|2010-04-30 08:00,30,99.3,99.3,99.2,99.2,11
20100401|2010-04-30 08:30,30,99.225,99.5,99.225,99.4,40
20100401|2010-04-30 09:00,30,99.3,99.3,99,99.125,120
20100401|2010-04-30 09:30,30,99.1,99.35,99.1,99.3,58
20100401|2010-04-30 10:00,30,99.3,99.525,99.225,99.525,110
20100401|2010-04-30 10:30,30,99.5,99.525,99.4,99.4,63
20100401|2010-04-30 11:00,30,99.4,99.475,99.25,99.25,39
20100401|2010-04-30 11:30,30,99.45,99.75,99.25,99.75,80
20100601|2009-09-09 11:30,9,85.8,85.9,85.8,85.85,57
20100601|2009-09-09 12:00,9,85.825,86,85.8,86,71
20100601|2009-09-09 12:30,9,85.95,86.25,85.95,86.25,33
20100601|2009-09-09 13:00,9,86.2,86.2,86.1,86.1,31
20100601|2009-09-09 14:00,9,86.15,86.15,86.15,86.15,1
20100601|2009-09-09 15:00,9,86,86,86,86,1
20100601|2009-09-09 18:00,10,86,86,86,86,3
20100601|2009-09-10 08:00,10,86.05,86.05,86.05,86.05,1
20100601|2009-09-10 08:30,10,86,86,86,86,7
20100601|2009-09-10 09:00,10,85.9,86.075,85.9,85.9,48
20100601|2009-09-10 09:30,10,86.25,86.375,86.225,86.3,65
20100601|2009-09-10 10:00,10,86.325,86.35,86.275,86.3,19
20100601|2009-09-10 10:30,10,86.25,86.25,86.15,86.15,11
20100601|2009-09-10 11:00,10,85.875,85.95,85.875,85.95,3
20100601|2009-09-10 11:30,10,86.125,86.125,85.825,85.825,63
20100601|2009-09-10 12:00,10,85.875,86.05,85.875,85.975,191
20100601|2009-09-10 12:30,10,85.975,86.05,85.925,86.05,124
20100601|2009-09-10 13:00,10,86.05,86.05,86.05,86.05,25
20100601|2009-09-10 14:00,10,85.9,85.9,85.9,85.9,12
20100601|2009-09-10 15:30,10,85.7,85.7,85.675,85.675,2
20100601|2009-09-11 05:30,11,85.85,85.85,85.85,85.85,1
20100601|2009-09-11 07:00,11,86,86,86,86,5
20100601|2009-09-11 08:00,11,86.175,86.175,86.175,86.175,7
20100601|2009-09-11 09:00,11,86.1,86.1,85.9,86.05,26
20100601|2009-09-11 09:30,11,85.85,85.9,85.85,85.9,13
20100601|2009-09-11 10:00,11,85.9,85.9,85.9,85.9,10
20100601|2009-09-11 10:30,11,86,86,85.825,85.825,11
20100601|2009-09-11 11:00,11,85.85,85.85,85.8,85.8,90
20100601|2009-09-11 11:30,11,85.8,85.8,85.8,85.8,2
20100601|2009-09-11 12:00,11,85.85,85.85,85.85,85.85,5
20100601|2009-09-11 12:30,11,85.825,85.825,85.75,85.8,28
20100601|2009-09-11 13:00,11,85.775,85.875,85.7,85.875,62
20100601|2009-09-11 13:30,11,85.875,85.9,85.875,85.9,3
20100601|2009-09-14 09:30,14,85.5,85.7,85.45,85.7,7
20100601|2009-09-14 10:00,14,85.7,85.725,85.5,85.5,35
20100601|2009-09-14 11:00,14,85.6,85.6,85.55,85.55,8
20100601|2009-09-14 11:30,14,85.55,85.55,85.5,85.5,31
20100601|2009-09-14 12:00,14,85.5,85.5,85.5,85.5,30
20100601|2009-09-14 12:30,14,85.475,85.55,85.4,85.55,13
20100601|2009-09-14 13:00,14,85.425,85.45,85.325,85.325,13
20100601|2009-09-14 13:30,14,85.325,85.325,85.325,85.325,1
20100601|2009-09-14 23:30,15,85.2,85.2,85.2,85.2,1
20100601|2009-09-15 04:30,15,85.2,85.2,85.2,85.2,2
20100601|2009-09-15 05:00,15,85.1,85.2,85.1,85.2,2
20100601|2009-09-15 05:30,15,85.2,85.2,85.2,85.2,1
20100601|2009-09-15 08:30,15,85.45,85.55,85.45,85.55,26
20100601|2009-09-15 09:00,15,85.375,85.425,85.35,85.35,26
20100601|2009-09-15 09:30,15,85.325,85.45,85.325,85.45,14
20100601|2009-09-15 10:00,15,85.4,85.4,85.3,85.35,75
20100601|2009-09-15 10:30,15,85.3,85.3,85.3,85.3,2
20100601|2009-09-15 11:00,15,85.325,85.65,85.325,85.575,75
20100601|2009-09-15 11:30,15,85.575,85.75,85.55,85.75,10
20100601|2009-09-15 12:00,15,85.7,86,85.7,86,24
20100601|2009-09-15 12:30,15,85.95,86,85.9,85.9,22
20100601|2009-09-15 13:00,15,86,86.025,85.95,86,19
20100601|2009-09-15 13:30,15,86,86,86,86,25
20100601|2009-09-15 17:00,16,85.975,85.975,85.975,85.975,2
20100601|2009-09-15 18:00,16,86,86,86,86,1
20100601|2009-09-15 18:30,16,86,86,86,86,5
20100601|2009-09-16 04:30,16,85.975,85.975,85.975,85.975,1
20100601|2009-09-16 07:30,16,86,86,86,86,3
20100601|2009-09-16 08:00,16,86.125,86.125,86.125,86.125,1
20100601|2009-09-16 09:00,16,85.95,86,85.9,85.975,68
20100601|2009-09-16 09:30,16,86,86.175,85.95,86.15,18
20100601|2009-09-16 10:00,16,86.15,86.2,86,86.2,36
20100601|2009-09-16 10:30,16,86.225,86.25,86.15,86.15,11
20100601|2009-09-16 11:00,16,86.075,86.2,86.075,86.2,27
20100601|2009-09-16 11:30,16,86.05,86.125,85.725,86.05,15
20100601|2009-09-16 12:00,16,85.925,86,85.85,85.85,8
20100601|2009-09-16 12:30,16,85.9,86.3,85.9,86.2,176
20100601|2009-09-16 14:00,16,85.925,85.925,85.925,85.925,1
20100601|2009-09-16 19:00,17,85.9,85.9,85.9,85.9,2
20100601|2009-09-17 08:30,17,85.8,85.8,85.8,85.8,3
20100601|2009-09-17 09:00,17,85.65,85.875,85.575,85.575,21
20100601|2009-09-17 09:30,17,85.7,85.9,85.7,85.825,43
20100601|2009-09-17 10:00,17,85.8,85.9,85.8,85.8,11
20100601|2009-09-17 10:30,17,85.625,85.625,85.4,85.4,33
20100601|2009-09-17 11:00,17,85.4,85.5,85.175,85.45,102
20100601|2009-09-17 11:30,17,85.425,85.425,85.25,85.25,71
20100601|2009-09-17 12:00,17,85.275,85.35,85.25,85.25,32
20100601|2009-09-17 12:30,17,85.25,85.35,85.25,85.275,20
20100601|2009-09-17 13:00,17,85.3,85.35,85.25,85.25,49
20100601|2009-09-17 13:30,17,85.25,85.25,85.25,85.25,25
20100601|2009-09-17 14:30,17,85.25,85.275,85.175,85.175,11
20100601|2009-09-17 15:00,17,85.2,85.2,85.2,85.2,2
20100601|2009-09-17 19:30,18,85.125,85.125,85.125,85.125,13
20100601|2009-09-18 00:30,18,85.3,85.3,85.3,85.3,2
20100601|2009-09-18 02:00,18,85.3,85.3,85.3,85.3,1
20100601|2009-09-18 06:30,18,85.05,85.05,85.05,85.05,2
20100601|2009-09-18 07:00,18,85.275,85.275,85.275,85.275,1
20100601|2009-09-18 08:30,18,85.1,85.125,85.05,85.125,7
20100601|2009-09-18 09:00,18,85.05,85.15,84.85,84.95,114
20100601|2009-09-18 09:30,18,84.95,85.1,84.825,84.825,59
20100601|2009-09-18 10:00,18,84.85,84.85,84.8,84.85,42
20100601|2009-09-18 10:30,18,84.9,84.975,84.85,84.975,39
20100601|2009-09-18 11:00,18,84.9,84.95,84.9,84.95,17
20100601|2009-09-18 11:30,18,85,85.1,85,85.075,17
20100601|2009-09-18 12:00,18,85.15,85.2,85,85,61
20100601|2009-09-18 12:30,18,85.1,85.175,84.9,84.9,20
20100601|2009-09-18 13:00,18,84.975,85,84.9,85,14
20100601|2009-09-21 09:00,21,84.875,85,84.675,84.975,74
20100601|2009-09-21 09:30,21,84.825,84.825,84.8,84.8,14
20100601|2009-09-21 10:00,21,84.95,84.95,84.725,84.75,94
20100601|2009-09-21 10:30,21,84.75,84.75,84.675,84.675,76
20100601|2009-09-21 11:00,21,84.7,84.825,84.65,84.675,57
20100601|2009-09-21 11:30,21,84.6,84.6,84.5,84.55,26
20100601|2009-09-21 12:00,21,84.55,84.75,84.5,84.725,88
20100601|2009-09-21 12:30,21,84.725,84.9,84.725,84.825,122
20100601|2009-09-21 13:00,21,84.725,84.725,84.725,84.725,5
20100601|2009-09-21 15:30,21,84.675,84.675,84.65,84.65,6
20100601|2009-09-21 17:30,22,84.8,84.8,84.8,84.8,3
20100601|2009-09-21 19:00,22,84.675,84.675,84.625,84.625,13
20100601|2009-09-22 01:30,22,84.825,84.85,84.825,84.85,9
20100601|2009-09-22 08:00,22,84.85,84.85,84.85,84.85,2
20100601|2009-09-22 08:30,22,84.8,84.8,84.8,84.8,1
20100601|2009-09-22 09:00,22,84.9,85,84.875,85,25
20100601|2009-09-22 09:30,22,85,85.025,84.925,85.025,22
20100601|2009-09-22 10:00,22,84.825,84.875,84.75,84.875,68
20100601|2009-09-22 10:30,22,84.8,84.8,84.7,84.7,13
20100601|2009-09-22 11:00,22,84.675,84.7,84.675,84.7,7
20100601|2009-09-22 11:30,22,84.725,84.775,84.725,84.775,50
20100601|2009-09-22 12:30,22,84.775,84.825,84.775,84.825,4
20100601|2009-09-22 13:00,22,84.75,84.85,84.7,84.75,8
20100601|2009-09-22 13:30,22,84.7,84.7,84.65,84.65,4
20100601|2009-09-22 14:00,22,84.625,84.65,84.6,84.65,4
20100601|2009-09-22 18:30,23,84.95,84.95,84.95,84.95,3
20100601|2009-09-23 00:30,23,85,85,85,85,1
20100601|2009-09-23 09:00,23,84.825,85,84.825,85,12
20100601|2009-09-23 09:30,23,85,85.025,84.825,85,13
20100601|2009-09-23 10:00,23,85,85.175,85,85.1,25
20100601|2009-09-23 10:30,23,85.125,85.25,85.125,85.15,34
20100601|2009-09-23 11:00,23,85.15,85.25,85.15,85.25,11
20100601|2009-09-23 11:30,23,85.25,85.35,85.25,85.25,27
20100601|2009-09-23 12:00,23,85.35,85.625,85.35,85.55,90
20100601|2009-09-23 12:30,23,85.5,85.6,85.475,85.55,29
20100601|2009-09-23 13:00,23,85.55,85.55,85.55,85.55,10
20100601|2009-09-23 13:30,23,85.475,85.475,85.45,85.45,3
20100601|2009-09-23 14:30,23,85.45,85.45,85.425,85.425,4
20100601|2009-09-23 15:30,23,85.35,85.35,85.35,85.35,2
20100601|2009-09-23 17:00,24,85.45,85.45,85.45,85.45,1
20100601|2009-09-23 18:00,24,85.45,85.45,85.45,85.45,1
20100601|2009-09-24 06:30,24,85.45,85.45,85.45,85.45,1
20100601|2009-09-24 07:00,24,85.45,85.45,85.45,85.45,1
20100601|2009-09-24 07:30,24,85.5,85.5,85.5,85.5,5
20100601|2009-09-24 08:00,24,85.5,85.5,85.5,85.5,1
20100601|2009-09-24 08:30,24,85.425,85.425,85.25,85.25,10
20100601|2009-09-24 09:00,24,85.25,85.35,85.25,85.35,9
20100601|2009-09-24 09:30,24,85.175,85.3,85.1,85.3,15
20100601|2009-09-24 10:00,24,85.25,85.275,85.2,85.225,27
20100601|2009-09-24 10:30,24,85.15,85.15,85.125,85.125,10
20100601|2009-09-24 11:00,24,85.1,85.1,85.1,85.1,2
20100601|2009-09-24 11:30,24,85.15,85.15,85.15,85.15,5
20100601|2009-09-24 12:00,24,85.1,85.2,85.1,85.2,5
20100601|2009-09-24 12:30,24,85.1,85.175,85.05,85.125,14
20100601|2009-09-24 13:00,24,85.05,85.1,85.05,85.1,4
20100601|2009-09-24 14:00,24,85,85,85,85,1
20100601|2009-09-25 04:00,25,85,85,85,85,6
20100601|2009-09-25 04:30,25,85,85,85,85,1
20100601|2009-09-25 08:30,25,85,85,85,85,8
20100601|2009-09-25 09:00,25,85,85.1,84.95,84.95,15
20100601|2009-09-25 09:30,25,84.9,84.9,84.75,84.75,46
20100601|2009-09-25 10:00,25,84.9,84.9,84.85,84.875,31
20100601|2009-09-25 10:30,25,84.875,84.875,84.85,84.875,28
20100601|2009-09-25 11:00,25,84.875,84.9,84.75,84.75,56
20100601|2009-09-25 11:30,25,84.85,84.875,84.75,84.8,32
20100601|2009-09-25 12:00,25,84.85,84.85,84.75,84.75,35
20100601|2009-09-25 12:30,25,84.75,84.775,84.7,84.775,14
20100601|2009-09-25 13:00,25,84.825,84.825,84.825,84.825,6
20100601|2009-09-28 09:00,28,84.65,84.725,84.575,84.65,13
20100601|2009-09-28 09:30,28,84.65,84.85,84.65,84.825,15
20100601|2009-09-28 10:00,28,84.9,84.9,84.8,84.8,21
20100601|2009-09-28 10:30,28,84.7,84.7,84.7,84.7,1
20100601|2009-09-28 11:00,28,84.85,84.975,84.85,84.9,22
20100601|2009-09-28 11:30,28,84.95,84.95,84.675,84.675,21
20100601|2009-09-28 12:00,28,84.65,84.75,84.6,84.6,28
20100601|2009-09-28 12:30,28,84.65,84.65,84.65,84.65,7
20100601|2009-09-28 13:00,28,84.65,84.7,84.575,84.575,11
20100601|2009-09-28 13:30,28,84.65,84.65,84.575,84.575,12
20100601|2009-09-29 08:30,29,84.8,84.85,84.8,84.8,43
20100601|2009-09-29 09:00,29,84.8,84.8,84.625,84.7,76
20100601|2009-09-29 09:30,29,84.5,84.7,84.45,84.525,38
20100601|2009-09-29 10:00,29,84.475,84.5,84.325,84.4,19
20100601|2009-09-29 10:30,29,84.4,84.4,84.35,84.35,2
20100601|2009-09-29 11:00,29,84.375,84.375,84.325,84.325,5
20100601|2009-09-29 11:30,29,84.3,84.325,84.3,84.325,3
20100601|2009-09-29 12:00,29,84.35,84.425,84.35,84.375,34
20100601|2009-09-29 12:30,29,84.4,84.45,84.35,84.45,18
20100601|2009-09-29 13:00,29,84.45,84.45,84.325,84.425,17
20100601|2009-09-30 08:30,30,84.3,84.3,84.2,84.2,5
20100601|2009-09-30 09:00,30,84.125,84.4,84.025,84.4,20
20100601|2009-09-30 09:30,30,84.3,84.3,84.25,84.25,13
20100601|2009-09-30 10:00,30,84.3,84.5,84.3,84.5,8
20100601|2009-09-30 10:30,30,84.5,84.65,84.5,84.5,16
20100601|2009-09-30 11:00,30,84.6,84.625,84.5,84.55,6
20100601|2009-09-30 11:30,30,84.65,84.75,84.6,84.75,18
20100601|2009-09-30 12:00,30,84.725,84.8,84.725,84.8,20
20100601|2009-09-30 12:30,30,84.9,85.05,84.9,85.05,23
20100601|2009-09-30 13:00,30,84.85,84.85,84.85,84.85,1
20100601|2009-09-30 13:30,30,84.9,84.9,84.9,84.9,5
20100601|2009-09-30 14:30,30,84.9,84.9,84.9,84.9,1
20100601|2009-09-30 15:30,30,84.95,84.95,84.95,84.95,1
20100601|2009-09-30 17:00,1,84.975,84.975,84.975,84.975,2
20100601|2009-09-30 17:30,1,85,85,85,85,2
20100601|2009-09-30 18:00,1,85,85,85,85,11
20100601|2009-10-01 08:00,1,84.975,84.975,84.975,84.975,5
20100601|2009-10-01 08:30,1,84.95,85.05,84.95,85.05,22
20100601|2009-10-01 09:00,1,85.05,85.075,84.475,84.475,94
20100601|2009-10-01 09:30,1,84.4,84.5,84.35,84.5,85
20100601|2009-10-01 10:00,1,84.5,84.5,84.05,84.05,84
20100601|2009-10-01 10:30,1,84.075,84.15,84.025,84.025,112
20100601|2009-10-01 11:00,1,84.1,84.375,84.025,84.375,61
20100601|2009-10-01 11:30,1,84.15,84.175,84.075,84.1,24
20100601|2009-10-01 12:00,1,84.1,84.1,83.85,83.85,78
20100601|2009-10-01 12:30,1,83.95,84.05,83.875,83.95,62
20100601|2009-10-01 13:00,1,83.95,84,83.9,83.95,35
20100601|2009-10-01 15:00,1,83.875,83.875,83.75,83.75,9
20100601|2009-10-01 21:30,2,83.75,83.75,83.75,83.75,4
20100601|2009-10-02 08:00,2,83.75,83.75,83.725,83.725,32
20100601|2009-10-02 08:30,2,83.775,83.775,83.725,83.725,4
20100601|2009-10-02 09:00,2,83.85,84,83.85,84,22
20100601|2009-10-02 09:30,2,84,84,83.875,84,23
20100601|2009-10-02 10:00,2,83.9,83.975,83.85,83.85,16
20100601|2009-10-02 10:30,2,83.85,83.85,83.75,83.75,52
20100601|2009-10-02 11:00,2,83.75,83.75,83.525,83.525,21
20100601|2009-10-02 11:30,2,83.55,83.65,83.5,83.5,39
20100601|2009-10-02 12:00,2,83.675,83.7,83.625,83.625,21
20100601|2009-10-02 12:30,2,83.6,83.6,83.4,83.4,52
20100601|2009-10-02 13:00,2,83.4,83.45,83.275,83.35,30
20100601|2009-10-05 09:00,5,83.15,83.3,83.15,83.3,11
20100601|2009-10-05 09:30,5,83.15,83.225,83.125,83.225,7
20100601|2009-10-05 10:00,5,83.2,83.375,83.1,83.375,24
20100601|2009-10-05 10:30,5,83.4,83.4,83.4,83.4,1
20100601|2009-10-05 11:00,5,83.575,83.575,83.35,83.35,18
20100601|2009-10-05 11:30,5,83.35,83.5,83.35,83.5,16
20100601|2009-10-05 12:00,5,83.475,83.475,83.45,83.45,4
20100601|2009-10-05 12:30,5,83.475,83.475,83.4,83.45,18
20100601|2009-10-05 13:00,5,83.45,83.45,83.35,83.35,35
20100601|2009-10-05 13:30,5,83.35,83.35,83.35,83.35,1
20100601|2009-10-05 14:00,5,83.35,83.35,83.35,83.35,4
20100601|2009-10-05 14:30,5,83.35,83.35,83.35,83.35,1
20100601|2009-10-05 18:00,6,83.275,83.275,83.25,83.25,5
20100601|2009-10-05 21:00,6,83.2,83.2,83.2,83.2,4
20100601|2009-10-06 01:30,6,83.2,83.2,83.2,83.2,1
20100601|2009-10-06 07:30,6,83.25,83.25,83.25,83.25,29
20100601|2009-10-06 08:00,6,83.25,83.25,83.25,83.25,3
20100601|2009-10-06 08:30,6,83.2,83.2,83.2,83.2,2
20100601|2009-10-06 09:00,6,83.275,83.5,83.275,83.5,17
20100601|2009-10-06 09:30,6,83.875,83.9,83.55,83.625,16
20100601|2009-10-06 10:00,6,83.55,83.6,83.45,83.5,93
20100601|2009-10-06 10:30,6,83.55,83.55,83.5,83.5,4
20100601|2009-10-06 11:00,6,83.5,83.625,83.5,83.6,8
20100601|2009-10-06 11:30,6,83.55,83.55,83.425,83.475,13
20100601|2009-10-06 12:00,6,83.475,83.575,83.45,83.575,6
20100601|2009-10-06 12:30,6,83.5,83.55,83.5,83.55,10
20100601|2009-10-06 13:00,6,83.625,83.675,83.625,83.625,5
20100601|2009-10-06 13:30,6,83.475,83.475,83.475,83.475,10
20100601|2009-10-06 14:30,6,83.5,83.575,83.5,83.575,3
20100601|2009-10-06 15:00,6,83.5,83.5,83.475,83.475,2
20100601|2009-10-06 20:00,7,83.65,83.65,83.65,83.65,1
20100601|2009-10-07 07:30,7,83.725,83.725,83.725,83.725,5
20100601|2009-10-07 08:00,7,83.85,83.85,83.85,83.85,5
20100601|2009-10-07 08:30,7,83.925,83.925,83.925,83.925,1
20100601|2009-10-07 09:00,7,83.9,84.075,83.9,84.05,68
20100601|2009-10-07 09:30,7,84.1,84.1,83.925,83.95,55
20100601|2009-10-07 10:00,7,84,84.025,83.925,83.95,21
20100601|2009-10-07 10:30,7,84,84.025,83.675,83.825,20
20100601|2009-10-07 11:00,7,83.7,83.8,83.7,83.8,11
20100601|2009-10-07 11:30,7,83.75,83.85,83.75,83.85,28
20100601|2009-10-07 12:00,7,83.85,84,83.85,84,55
20100601|2009-10-07 12:30,7,84,84.175,83.95,84.175,26
20100601|2009-10-07 13:00,7,84.175,84.175,84.15,84.15,4
20100601|2009-10-07 13:30,7,84.15,84.15,84.15,84.15,1
20100601|2009-10-07 14:00,7,84.1,84.1,84.1,84.1,10
20100601|2009-10-07 14:30,7,84.075,84.075,84.05,84.05,2
20100601|2009-10-07 15:00,7,84.05,84.1,84.05,84.1,44
20100601|2009-10-07 15:30,7,84.05,84.05,84.05,84.05,10
20100601|2009-10-07 18:00,8,83.975,83.975,83.9,83.9,3
20100601|2009-10-07 19:00,8,83.925,83.925,83.925,83.925,1
20100601|2009-10-07 19:30,8,83.975,83.975,83.975,83.975,1
20100601|2009-10-08 08:30,8,84.375,84.375,84.375,84.375,2
20100601|2009-10-08 09:00,8,84.45,84.5,84.45,84.45,51
20100601|2009-10-08 09:30,8,84.35,84.6,84.275,84.55,91
20100601|2009-10-08 10:00,8,84.55,84.6,84.55,84.55,156
20100601|2009-10-08 10:30,8,84.55,84.6,84.475,84.525,94
20100601|2009-10-08 11:00,8,84.525,84.525,84.475,84.525,21
20100601|2009-10-08 11:30,8,84.6,84.625,84.55,84.55,60
20100601|2009-10-08 12:00,8,84.65,84.725,84.65,84.725,39
20100601|2009-10-08 12:30,8,84.725,84.8,84.7,84.75,16
20100601|2009-10-08 15:30,8,84.675,84.675,84.675,84.675,1
20100601|2009-10-12 09:00,12,85,85.45,85,85.3,27
20100601|2009-10-12 09:30,12,85.325,85.475,85.3,85.3,17
20100601|2009-10-12 10:00,12,85.35,85.35,85.225,85.35,21
20100601|2009-10-12 10:30,12,85.275,85.3,85.25,85.3,14
20100601|2009-10-12 11:00,12,85.25,85.375,85.225,85.375,8
20100601|2009-10-12 11:30,12,85.35,85.5,85.35,85.5,114
20100601|2009-10-12 12:00,12,85.45,85.525,85.425,85.45,13
20100601|2009-10-12 12:30,12,85.5,85.6,85.5,85.5,54
20100601|2009-10-12 13:00,12,85.45,85.475,85.425,85.425,7
20100601|2009-10-12 13:30,12,85.35,85.35,85.35,85.35,1
20100601|2009-10-13 08:00,13,85.45,85.45,85.45,85.45,4
20100601|2009-10-13 09:00,13,85.25,85.25,84.825,84.925,24
20100601|2009-10-13 09:30,13,84.95,84.975,84.85,84.85,67
20100601|2009-10-13 10:00,13,84.85,84.85,84.45,84.675,154
20100601|2009-10-13 10:30,13,84.55,84.7,84.5,84.6,20
20100601|2009-10-13 11:00,13,84.6,84.65,84.5,84.625,36
20100601|2009-10-13 11:30,13,84.65,84.75,84.65,84.75,29
20100601|2009-10-13 12:00,13,84.75,84.85,84.75,84.75,14
20100601|2009-10-13 12:30,13,84.85,84.875,84.725,84.85,57
20100601|2009-10-13 13:00,13,84.85,84.85,84.8,84.8,18
20100601|2009-10-13 14:00,13,84.775,84.8,84.775,84.8,7
20100601|2009-10-13 15:00,13,84.7,84.7,84.7,84.7,1
20100601|2009-10-13 15:30,13,84.8,84.9,84.8,84.9,5
20100601|2009-10-13 17:00,14,84.9,84.9,84.8,84.8,5
20100601|2009-10-13 18:00,14,84.75,84.75,84.75,84.75,1
20100601|2009-10-13 21:00,14,84.875,84.875,84.875,84.875,2
20100601|2009-10-13 22:00,14,84.925,84.925,84.925,84.925,1
20100601|2009-10-14 00:00,14,84.975,84.975,84.975,84.975,1
20100601|2009-10-14 08:00,14,84.975,85,84.975,85,14
20100601|2009-10-14 09:00,14,85.1,85.25,85.075,85.1,34
20100601|2009-10-14 09:30,14,85.025,85.15,84.975,85.125,56
20100601|2009-10-14 10:00,14,85.125,85.25,85.1,85.25,74
20100601|2009-10-14 10:30,14,85.25,85.525,85.175,85.5,91
20100601|2009-10-14 11:00,14,85.575,85.7,85.5,85.5,40
20100601|2009-10-14 11:30,14,85.5,85.7,85.5,85.625,53
20100601|2009-10-14 12:00,14,85.55,85.55,85.5,85.5,8
20100601|2009-10-14 12:30,14,85.5,85.5,85.3,85.3,55
20100601|2009-10-14 13:00,14,85.35,85.4,85.325,85.4,22
20100601|2009-10-14 14:30,14,85.25,85.25,85.25,85.25,3
20100601|2009-10-14 15:30,14,85.275,85.275,85.275,85.275,2
20100601|2009-10-14 17:30,15,85.475,85.475,85.475,85.475,1
20100601|2009-10-14 18:30,15,85.475,85.475,85.4,85.4,4
20100601|2009-10-14 19:30,15,85.5,85.5,85.5,85.5,1
20100601|2009-10-15 06:00,15,85.425,85.425,85.425,85.425,1
20100601|2009-10-15 06:30,15,85.35,85.35,85.25,85.25,27
20100601|2009-10-15 07:30,15,85.05,85.05,85.05,85.05,3
20100601|2009-10-15 08:00,15,85.025,85.35,85.025,85.35,4
20100601|2009-10-15 08:30,15,85.35,85.675,85.25,85.45,18
20100601|2009-10-15 09:00,15,85.425,85.5,85.225,85.225,25
20100601|2009-10-15 09:30,15,85.425,85.5,85.375,85.475,23
20100601|2009-10-15 10:00,15,85.425,85.425,85.425,85.425,10
20100601|2009-10-15 10:30,15,85.375,85.5,85.375,85.4,35
20100601|2009-10-15 11:00,15,85.4,85.5,85.375,85.4,89
20100601|2009-10-15 11:30,15,85.275,85.5,85.25,85.5,12
20100601|2009-10-15 12:00,15,85.4,85.525,85.4,85.45,15
20100601|2009-10-15 12:30,15,85.5,85.5,85.375,85.4,53
20100601|2009-10-15 13:00,15,85.425,85.5,85.35,85.4,57
20100601|2009-10-15 13:30,15,85.4,85.4,85.4,85.4,5
20100601|2009-10-15 14:00,15,85.4,85.4,85.4,85.4,10
20100601|2009-10-15 15:00,15,85.4,85.4,85.4,85.4,5
20100601|2009-10-15 20:00,16,85.4,85.4,85.4,85.4,4
20100601|2009-10-15 21:30,16,85.4,85.4,85.4,85.4,6
20100601|2009-10-15 23:00,16,85.4,85.4,85.4,85.4,2
20100601|2009-10-16 02:00,16,85.25,85.25,85.25,85.25,4
20100601|2009-10-16 08:30,16,85.225,85.225,85.2,85.2,3
20100601|2009-10-16 09:00,16,85.25,85.25,85.025,85.075,21
20100601|2009-10-16 09:30,16,85.1,85.15,84.85,84.85,24
20100601|2009-10-16 10:00,16,84.875,84.9,84.875,84.875,17
20100601|2009-10-16 10:30,16,84.9,85.2,84.9,85.2,20
20100601|2009-10-16 11:00,16,85.175,85.25,85.175,85.225,9
20100601|2009-10-16 11:30,16,85.25,85.375,85.2,85.2,18
20100601|2009-10-16 12:00,16,85.2,85.4,85.2,85.3,78
20100601|2009-10-16 12:30,16,85.45,85.575,85.45,85.5,34
20100601|2009-10-16 13:00,16,85.55,85.55,85.55,85.55,11
20100601|2009-10-19 09:00,19,85.525,85.9,85.525,85.9,17
20100601|2009-10-19 09:30,19,85.8,85.9,85.75,85.775,40
20100601|2009-10-19 10:00,19,85.8,86,85.775,85.875,42
20100601|2009-10-19 10:30,19,86,86,85.975,86,58
20100601|2009-10-19 11:00,19,85.9,86,85.9,86,24
20100601|2009-10-19 11:30,19,86,86,85.875,85.875,201
20100601|2009-10-19 12:00,19,85.975,86,85.95,85.975,267
20100601|2009-10-19 12:30,19,86,86.075,85.9,85.9,135
20100601|2009-10-19 13:00,19,86,86,85.825,85.925,11
20100601|2009-10-19 13:30,19,85.875,85.875,85.85,85.85,5
20100601|2009-10-19 14:00,19,86,86,86,86,2
20100601|2009-10-19 14:30,19,85.725,85.725,85.6,85.6,10
20100601|2009-10-19 15:30,19,85.8,85.8,85.8,85.8,3
20100601|2009-10-19 19:00,20,85.5,85.5,85.5,85.5,1
20100601|2009-10-20 06:30,20,85.9,85.9,85.9,85.9,2
20100601|2009-10-20 08:00,20,85.9,85.9,85.9,85.9,1
20100601|2009-10-20 08:30,20,85.825,85.825,85.825,85.825,3
20100601|2009-10-20 09:00,20,85.8,85.975,85.8,85.85,16
20100601|2009-10-20 09:30,20,85.85,85.85,85.75,85.775,26
20100601|2009-10-20 10:00,20,85.75,85.75,85.425,85.425,24
20100601|2009-10-20 10:30,20,85.5,85.5,85.275,85.35,42
20100601|2009-10-20 11:00,20,85.4,85.65,85.4,85.625,14
20100601|2009-10-20 11:30,20,85.625,85.8,85.625,85.8,8
20100601|2009-10-20 12:00,20,85.825,85.95,85.775,85.95,33
20100601|2009-10-20 12:30,20,85.85,85.875,85.6,85.6,29
20100601|2009-10-20 13:00,20,85.9,85.9,85.9,85.9,4
20100601|2009-10-20 14:00,20,85.8,85.8,85.8,85.8,2
20100601|2009-10-20 14:30,20,85.9,86.15,85.9,86.1,71
20100601|2009-10-20 15:00,20,86.1,86.125,86.1,86.125,20
20100601|2009-10-20 15:30,20,86.1,86.1,86.05,86.05,32
20100601|2009-10-20 19:00,21,86.1,86.1,86.1,86.1,1
20100601|2009-10-20 20:30,21,86,86,86,86,10
20100601|2009-10-20 21:30,21,86.125,86.2,86.125,86.2,20
20100601|2009-10-20 22:00,21,86.15,86.15,86.15,86.15,5
20100601|2009-10-20 23:30,21,86.2,86.2,86.2,86.2,1
20100601|2009-10-21 00:30,21,86.175,86.175,86.175,86.175,2
20100601|2009-10-21 01:00,21,86.2,86.2,86.2,86.2,2
20100601|2009-10-21 01:30,21,86.225,86.225,86.225,86.225,1
20100601|2009-10-21 02:30,21,86.225,86.225,86.225,86.225,1
20100601|2009-10-21 03:00,21,86.25,86.25,86.25,86.25,3
20100601|2009-10-21 03:30,21,86.25,86.25,86.25,86.25,10
20100601|2009-10-21 05:00,21,86.25,86.25,86.25,86.25,25
20100601|2009-10-21 05:30,21,86.25,86.25,86.25,86.25,1
20100601|2009-10-21 06:00,21,86.1,86.1,86.1,86.1,2
20100601|2009-10-21 06:30,21,86.05,86.05,85.95,85.95,25
20100601|2009-10-21 07:00,21,85.95,85.95,85.95,85.95,1
20100601|2009-10-21 07:30,21,86,86,86,86,7
20100601|2009-10-21 08:00,21,86.15,86.2,86.125,86.15,6
20100601|2009-10-21 08:30,21,86.225,86.25,86.2,86.25,37
20100601|2009-10-21 09:00,21,86.25,86.375,86.175,86.175,109
20100601|2009-10-21 09:30,21,86.25,86.3,86.15,86.175,42
20100601|2009-10-21 10:00,21,86.175,86.25,86.05,86.15,12
20100601|2009-10-21 10:30,21,86.15,86.15,86.05,86.125,138
20100601|2009-10-21 11:00,21,86.075,86.2,86.075,86.15,28
20100601|2009-10-21 11:30,21,86.125,86.25,86.125,86.25,43
20100601|2009-10-21 12:00,21,86.25,86.3,86.175,86.25,59
20100601|2009-10-21 12:30,21,86.325,86.5,86.275,86.45,131
20100601|2009-10-21 13:00,21,86.5,86.525,86.425,86.475,91
20100601|2009-10-21 13:30,21,86.5,86.525,86.5,86.525,6
20100601|2009-10-21 14:00,21,86.4,86.4,86.4,86.4,2
20100601|2009-10-21 14:30,21,86.4,86.4,86.25,86.25,13
20100601|2009-10-21 15:00,21,86.3,86.3,86.3,86.3,1
20100601|2009-10-21 17:30,22,86.1,86.2,86.075,86.2,10
20100601|2009-10-21 22:30,22,86.05,86.05,86.05,86.05,3
20100601|2009-10-22 03:30,22,86.1,86.1,86.1,86.1,3
20100601|2009-10-22 04:30,22,86.2,86.2,86.2,86.2,1
20100601|2009-10-22 06:30,22,86.275,86.275,86.25,86.25,9
20100601|2009-10-22 07:00,22,86.25,86.35,86.25,86.275,12
20100601|2009-10-22 07:30,22,86.325,86.35,86.325,86.325,8
20100601|2009-10-22 08:00,22,86.35,86.375,86.35,86.375,3
20100601|2009-10-22 08:30,22,86.3,86.45,86.25,86.25,37
20100601|2009-10-22 09:00,22,86.275,86.55,86.225,86.425,48
20100601|2009-10-22 09:30,22,86.45,86.525,86.45,86.5,29
20100601|2009-10-22 10:00,22,86.4,86.425,86.375,86.425,38
20100601|2009-10-22 10:30,22,86.35,86.375,86.325,86.375,22
20100601|2009-10-22 11:00,22,86.375,86.625,86.375,86.575,157
20100601|2009-10-22 11:30,22,86.6,86.65,86.575,86.65,57
20100601|2009-10-22 12:00,22,86.7,86.725,86.625,86.675,158
20100601|2009-10-22 12:30,22,86.625,86.725,86.625,86.7,63
20100601|2009-10-22 13:00,22,86.725,86.775,86.7,86.775,91
20100601|2009-10-22 13:30,22,86.675,86.675,86.675,86.675,2
20100601|2009-10-22 14:00,22,86.6,86.6,86.6,86.6,2
20100601|2009-10-22 15:00,22,86.8,86.8,86.8,86.8,3
20100601|2009-10-22 15:30,22,86.825,86.825,86.825,86.825,1
20100601|2009-10-22 18:00,23,86.85,86.85,86.85,86.85,2
20100601|2009-10-22 18:30,23,86.875,86.9,86.875,86.9,5
20100601|2009-10-23 02:00,23,86.75,86.75,86.75,86.75,2
20100601|2009-10-23 04:00,23,86.825,86.825,86.825,86.825,3
20100601|2009-10-23 05:00,23,86.825,86.825,86.825,86.825,25
20100601|2009-10-23 07:00,23,86.95,86.95,86.95,86.95,5
20100601|2009-10-23 07:30,23,87,87,87,87,2
20100601|2009-10-23 08:00,23,86.875,86.925,86.85,86.925,7
20100601|2009-10-23 08:30,23,86.925,86.925,86.9,86.9,12
20100601|2009-10-23 09:00,23,86.925,87.05,86.85,86.85,142
20100601|2009-10-23 09:30,23,86.85,86.9,86.675,86.675,147
20100601|2009-10-23 10:00,23,86.675,86.875,86.675,86.85,19
20100601|2009-10-23 10:30,23,86.85,86.875,86.7,86.875,12
20100601|2009-10-23 11:00,23,86.8,86.825,86.775,86.825,16
20100601|2009-10-23 11:30,23,86.8,86.8,86.55,86.675,96
20100601|2009-10-23 12:00,23,86.625,86.625,86.55,86.575,46
20100601|2009-10-23 12:30,23,86.6,86.6,86.5,86.55,53
20100601|2009-10-23 13:00,23,86.575,86.75,86.5,86.7,34
20100601|2009-10-23 13:30,23,86.75,86.75,86.75,86.75,1
20100601|2009-10-26 09:00,26,86.55,86.725,86.225,86.3,65
20100601|2009-10-26 09:30,26,86.3,86.3,86.025,86.05,27
20100601|2009-10-26 10:00,26,86.075,86.15,86,86.15,41
20100601|2009-10-26 10:30,26,86.1,86.125,86,86.025,18
20100601|2009-10-26 11:00,26,85.9,85.95,85.875,85.925,11
20100601|2009-10-26 11:30,26,85.925,85.925,85.8,85.85,15
20100601|2009-10-26 12:00,26,85.9,86.05,85.9,86.05,52
20100601|2009-10-26 12:30,26,86.025,86.2,86.025,86.2,54
20100601|2009-10-26 13:00,26,86.175,86.25,86.15,86.15,13
20100601|2009-10-26 13:30,26,86.225,86.225,86.225,86.225,1
20100601|2009-10-26 14:00,26,86.1,86.125,86.1,86.125,6
20100601|2009-10-26 15:00,26,86.075,86.075,86.075,86.075,1
20100601|2009-10-26 17:30,26,86.025,86.025,86.025,86.025,1
20100601|2009-10-26 19:30,27,86,86,86,86,5
20100601|2009-10-27 03:00,27,86.1,86.1,86.1,86.1,3
20100601|2009-10-27 05:00,27,86.1,86.1,86.1,86.1,2
20100601|2009-10-27 06:30,27,86.2,86.2,86.2,86.2,3
20100601|2009-10-27 07:00,27,86.25,86.3,86.25,86.3,3
20100601|2009-10-27 08:00,27,86.225,86.225,86.225,86.225,3
20100601|2009-10-27 08:30,27,86.225,86.225,86.15,86.2,20
20100601|2009-10-27 09:00,27,86.05,86.35,86.05,86.3,26
20100601|2009-10-27 09:30,27,86.2,86.325,86.15,86.2,36
20100601|2009-10-27 10:00,27,86.275,86.4,86.25,86.4,10
20100601|2009-10-27 10:30,27,86.4,86.6,86.375,86.525,24
20100601|2009-10-27 11:00,27,86.525,86.525,86.45,86.45,11
20100601|2009-10-27 11:30,27,86.35,86.425,86.275,86.325,19
20100601|2009-10-27 12:00,27,86.25,86.35,86.25,86.325,28
20100601|2009-10-27 12:30,27,86.2,86.425,86.15,86.4,72
20100601|2009-10-27 13:00,27,86.4,86.45,86.325,86.4,66
20100601|2009-10-27 13:30,27,86.325,86.325,86.325,86.325,2
20100601|2009-10-27 14:00,27,86.325,86.325,86.325,86.325,1
20100601|2009-10-27 14:30,27,86.275,86.375,86.275,86.3,4
20100601|2009-10-27 15:30,27,86.225,86.225,86.225,86.225,1
20100601|2009-10-27 23:30,28,86.35,86.35,86.35,86.35,5
20100601|2009-10-28 00:30,28,86.325,86.325,86.325,86.325,3
20100601|2009-10-28 02:00,28,86.325,86.325,86.325,86.325,1
20100601|2009-10-28 07:30,28,86.325,86.325,86.3,86.3,4
20100601|2009-10-28 08:30,28,86.275,86.275,86.2,86.25,31
20100601|2009-10-28 09:00,28,86.125,86.2,85.925,85.925,50
20100601|2009-10-28 09:30,28,85.875,85.95,85.825,85.9,54
20100601|2009-10-28 10:00,28,85.85,85.85,85.675,85.75,136
20100601|2009-10-28 10:30,28,85.675,85.75,85.675,85.7,7
20100601|2009-10-28 11:00,28,85.7,85.7,85.525,85.625,25
20100601|2009-10-28 11:30,28,85.675,85.675,85.575,85.625,23
20100601|2009-10-28 12:00,28,85.55,85.65,85.55,85.575,45
20100601|2009-10-28 12:30,28,85.575,85.95,85.575,85.95,29
20100601|2009-10-28 13:00,28,85.975,86.1,85.975,86,35
20100601|2009-10-28 13:30,28,86.125,86.175,86.125,86.175,36
20100601|2009-10-28 14:30,28,86.025,86.025,86.025,86.025,1
20100601|2009-10-28 15:00,28,86,86,86,86,3
20100601|2009-10-28 17:00,29,86.2,86.2,86.2,86.2,2
20100601|2009-10-29 02:30,29,86.175,86.175,86.175,86.175,1
20100601|2009-10-29 05:30,29,86.175,86.175,86.175,86.175,2
20100601|2009-10-29 06:00,29,86.175,86.225,86.175,86.2,13
20100601|2009-10-29 07:30,29,86.2,86.25,86.2,86.25,9
20100601|2009-10-29 08:00,29,86.175,86.175,86.175,86.175,1
20100601|2009-10-29 08:30,29,86.25,86.3,86.25,86.3,12
20100601|2009-10-29 09:00,29,86.275,86.275,85.975,85.975,80
20100601|2009-10-29 09:30,29,85.75,85.825,85.475,85.475,177
20100601|2009-10-29 10:00,29,85.5,85.55,85.35,85.425,202
20100601|2009-10-29 10:30,29,85.425,85.5,85.375,85.425,123
20100601|2009-10-29 11:00,29,85.325,85.525,85.325,85.525,7
20100601|2009-10-29 11:30,29,85.5,85.625,85.5,85.5,11
20100601|2009-10-29 12:00,29,85.5,85.525,85.475,85.5,86
20100601|2009-10-29 12:30,29,85.55,85.675,85.5,85.675,21
20100601|2009-10-29 13:00,29,85.7,85.725,85.625,85.65,55
20100601|2009-10-29 13:30,29,85.675,85.675,85.65,85.65,2
20100601|2009-10-29 15:00,29,85.575,85.575,85.5,85.5,4
20100601|2009-10-29 18:00,30,85.55,85.55,85.55,85.55,2
20100601|2009-10-29 18:30,30,85.65,85.65,85.65,85.65,2
20100601|2009-10-30 07:30,30,85.6,85.6,85.55,85.55,2
20100601|2009-10-30 08:00,30,85.55,85.55,85.55,85.55,8
20100601|2009-10-30 08:30,30,85.5,85.625,85.5,85.625,5
20100601|2009-10-30 09:00,30,85.7,85.825,85.525,85.825,23
20100601|2009-10-30 09:30,30,85.7,85.7,85.6,85.7,31
20100601|2009-10-30 10:00,30,85.625,85.75,85.5,85.75,8
20100601|2009-10-30 10:30,30,85.65,85.725,85.65,85.65,48
20100601|2009-10-30 11:00,30,85.65,85.675,85.525,85.55,65
20100601|2009-10-30 11:30,30,85.475,85.6,85.35,85.35,149
20100601|2009-10-30 12:00,30,85.375,85.55,85.25,85.25,119
20100601|2009-10-30 12:30,30,85.175,85.5,85,85.5,95
20100601|2009-10-30 13:00,30,85.4,85.5,85.3,85.3,70
20100601|2009-11-02 09:00,2,85.6,85.7,85.3,85.3,59
20100601|2009-11-02 09:30,2,85.4,85.45,85.25,85.25,62
20100601|2009-11-02 10:00,2,85.275,85.5,85.25,85.375,58
20100601|2009-11-02 10:30,2,85.375,85.375,85.325,85.375,16
20100601|2009-11-02 11:00,2,85.45,85.475,85.45,85.45,30
20100601|2009-11-02 11:30,2,85.575,85.6,85.375,85.4,18
20100601|2009-11-02 12:00,2,85.35,85.625,85.325,85.625,37
20100601|2009-11-02 12:30,2,85.625,86,85.575,86,142
20100601|2009-11-02 13:00,2,86.05,86.225,86,86.125,58
20100601|2009-11-02 13:30,2,86.075,86.075,85.975,85.975,8
20100601|2009-11-02 14:30,2,85.95,86,85.95,86,14
20100601|2009-11-02 17:00,3,85.925,85.925,85.9,85.9,2
20100601|2009-11-02 18:00,3,86,86,86,86,25
20100601|2009-11-02 21:00,3,86.1,86.1,86.1,86.1,6
20100601|2009-11-03 03:00,3,85.925,85.925,85.925,85.925,3
20100601|2009-11-03 03:30,3,85.925,85.925,85.85,85.85,10
20100601|2009-11-03 07:00,3,85.775,85.875,85.775,85.875,3
20100601|2009-11-03 07:30,3,85.75,85.75,85.75,85.75,1
20100601|2009-11-03 08:00,3,85.7,85.825,85.5,85.7,55
20100601|2009-11-03 08:30,3,85.7,85.775,85.625,85.65,18
20100601|2009-11-03 09:00,3,85.625,85.75,85.5,85.6,36
20100601|2009-11-03 09:30,3,85.65,85.9,85.575,85.9,73
20100601|2009-11-03 10:00,3,85.975,86,85.85,85.9,61
20100601|2009-11-03 10:30,3,85.9,86,85.875,86,79
20100601|2009-11-03 11:00,3,85.925,85.925,85.825,85.9,165
20100601|2009-11-03 11:30,3,85.9,85.9,85.8,85.825,49
20100601|2009-11-03 12:00,3,85.85,85.85,85.575,85.575,60
20100601|2009-11-03 12:30,3,85.7,85.85,85.675,85.825,59
20100601|2009-11-03 13:00,3,85.85,85.9,85.8,85.825,14
20100601|2009-11-03 14:30,3,85.825,85.825,85.75,85.75,5
20100601|2009-11-03 15:30,3,85.75,85.75,85.75,85.75,3
20100601|2009-11-03 20:00,4,85.75,85.75,85.75,85.75,3
20100601|2009-11-04 05:30,4,85.75,85.75,85.75,85.75,7
20100601|2009-11-04 06:30,4,85.6,85.6,85.6,85.6,2
20100601|2009-11-04 08:00,4,85.75,85.75,85.75,85.75,1
20100601|2009-11-04 08:30,4,85.875,85.925,85.8,85.8,6
20100601|2009-11-04 09:00,4,85.775,85.85,85.75,85.775,17
20100601|2009-11-04 09:30,4,85.825,85.925,85.8,85.85,42
20100601|2009-11-04 10:00,4,85.85,85.9,85.8,85.875,24
20100601|2009-11-04 10:30,4,85.875,86.1,85.875,86.1,70
20100601|2009-11-04 11:00,4,86,86.225,86,86.125,45
20100601|2009-11-04 11:30,4,86.25,86.5,86.25,86.425,133
20100601|2009-11-04 12:00,4,86.375,86.425,86.3,86.35,25
20100601|2009-11-04 12:30,4,86.35,86.525,86.3,86.35,104
20100601|2009-11-04 13:00,4,86.375,86.475,86.35,86.4,50
20100601|2009-11-04 13:30,4,86.45,86.45,86.425,86.45,14
20100601|2009-11-04 14:00,4,86.4,86.4,86.4,86.4,10
20100601|2009-11-04 14:30,4,86.325,86.325,86.325,86.325,2
20100601|2009-11-04 15:00,4,86.325,86.325,86.275,86.275,17
20100601|2009-11-04 15:30,4,86.275,86.325,86.275,86.325,6
20100601|2009-11-04 19:30,5,86.45,86.45,86.45,86.45,4
20100601|2009-11-05 02:30,5,86.45,86.45,86.45,86.45,5
20100601|2009-11-05 03:00,5,86.45,86.45,86.45,86.45,1
20100601|2009-11-05 04:30,5,86.475,86.5,86.475,86.5,5
20100601|2009-11-05 05:00,5,86.5,86.5,86.5,86.5,3
20100601|2009-11-05 06:30,5,86.5,86.5,86.5,86.5,11
20100601|2009-11-05 07:00,5,86.45,86.45,86.45,86.45,2
20100601|2009-11-05 07:30,5,86.5,86.5,86.35,86.35,9
20100601|2009-11-05 08:00,5,86.45,86.525,86.325,86.45,18
20100601|2009-11-05 08:30,5,86.475,86.475,86.35,86.4,11
20100601|2009-11-05 09:00,5,86.4,86.55,86.325,86.35,109
20100601|2009-11-05 09:30,5,86.4,86.45,86.25,86.425,65
20100601|2009-11-05 10:00,5,86.425,86.45,86.25,86.25,92
20100601|2009-11-05 10:30,5,86.3,86.325,86.2,86.225,41
20100601|2009-11-05 11:00,5,86.35,86.35,86.25,86.3,23
20100601|2009-11-05 11:30,5,86.325,86.35,86.275,86.275,28
20100601|2009-11-05 12:00,5,86.325,86.35,86.275,86.35,33
20100601|2009-11-05 12:30,5,86.375,86.45,86.3,86.425,296
20100601|2009-11-05 13:00,5,86.4,86.45,86.35,86.35,72
20100601|2009-11-05 13:30,5,86.375,86.375,86.275,86.275,4
20100601|2009-11-05 15:30,5,86.25,86.25,86.25,86.25,3
20100601|2009-11-06 05:30,6,86.25,86.375,86.25,86.375,12
20100601|2009-11-06 06:00,6,86.375,86.375,86.375,86.375,9
20100601|2009-11-06 08:00,6,86.175,86.175,86,86,13
20100601|2009-11-06 08:30,6,86,86,86,86,7
20100601|2009-11-06 09:00,6,86.025,86.025,85.45,85.525,116
20100601|2009-11-06 09:30,6,85.525,85.625,85.5,85.6,19
20100601|2009-11-06 10:00,6,85.5,85.7,85.5,85.7,15
20100601|2009-11-06 10:30,6,85.7,85.75,85.5,85.575,119
20100601|2009-11-06 11:00,6,85.625,85.65,85.575,85.625,96
20100601|2009-11-06 11:30,6,85.6,85.6,85.5,85.55,28
20100601|2009-11-06 12:00,6,85.525,85.8,85.45,85.8,48
20100601|2009-11-06 12:30,6,85.675,85.875,85.675,85.75,58
20100601|2009-11-06 13:00,6,85.825,85.825,85.6,85.675,58
20100601|2009-11-06 13:30,6,85.55,85.65,85.55,85.625,45
20100601|2009-11-09 09:00,9,85.75,86,85.65,85.675,140
20100601|2009-11-09 09:30,9,85.7,85.825,85.675,85.8,19
20100601|2009-11-09 10:00,9,85.75,85.75,85.7,85.7,12
20100601|2009-11-09 10:30,9,85.7,85.775,85.7,85.775,31
20100601|2009-11-09 11:00,9,85.775,85.8,85.75,85.75,24
20100601|2009-11-09 11:30,9,85.7,85.775,85.6,85.6,34
20100601|2009-11-09 12:00,9,85.6,85.65,85.5,85.625,35
20100601|2009-11-09 12:30,9,85.6,86,85.6,86,209
20100601|2009-11-09 13:00,9,85.875,86,85.85,85.975,115
20100601|2009-11-09 13:30,9,85.925,85.975,85.925,85.975,20
20100601|2009-11-09 14:30,9,85.925,85.925,85.9,85.9,20
20100601|2009-11-09 15:00,9,85.925,85.925,85.925,85.925,2
20100601|2009-11-09 17:00,10,85.9,85.9,85.9,85.9,3
20100601|2009-11-09 17:30,10,85.9,85.9,85.9,85.9,7
20100601|2009-11-09 19:00,10,85.9,85.9,85.9,85.9,8
20100601|2009-11-09 19:30,10,85.9,85.9,85.9,85.9,1
20100601|2009-11-09 20:00,10,85.9,85.9,85.9,85.9,1
20100601|2009-11-09 21:30,10,85.875,85.875,85.875,85.875,10
20100601|2009-11-09 23:30,10,85.9,85.9,85.9,85.9,2
20100601|2009-11-10 00:00,10,85.9,85.9,85.875,85.875,4
20100601|2009-11-10 01:30,10,85.875,85.875,85.875,85.875,1
20100601|2009-11-10 06:00,10,85.875,85.875,85.875,85.875,28
20100601|2009-11-10 06:30,10,85.825,85.825,85.825,85.825,2
20100601|2009-11-10 07:30,10,85.825,85.825,85.775,85.8,31
20100601|2009-11-10 08:00,10,85.675,85.675,85.675,85.675,3
20100601|2009-11-10 08:30,10,85.725,85.75,85.6,85.6,60
20100601|2009-11-10 09:00,10,85.6,85.625,85.425,85.5,52
20100601|2009-11-10 09:30,10,85.55,85.65,85.55,85.65,45
20100601|2009-11-10 10:00,10,85.65,85.875,85.65,85.875,53
20100601|2009-11-10 10:30,10,85.925,86.05,85.925,86,99
20100601|2009-11-10 11:00,10,86.05,86.1,85.9,86,64
20100601|2009-11-10 11:30,10,86,86,85.925,85.925,29
20100601|2009-11-10 12:00,10,86,86,85.9,85.9,52
20100601|2009-11-10 12:30,10,85.9,85.9,85.725,85.825,43
20100601|2009-11-10 13:00,10,85.7,85.8,85.65,85.65,83
20100601|2009-11-10 13:30,10,85.7,85.75,85.7,85.75,7
20100601|2009-11-10 14:00,10,85.75,85.75,85.75,85.75,2
20100601|2009-11-10 14:30,10,85.7,85.7,85.7,85.7,2
20100601|2009-11-10 15:30,10,85.75,85.75,85.75,85.75,1
20100601|2009-11-11 03:00,11,85.75,85.775,85.75,85.775,24
20100601|2009-11-11 05:30,11,85.825,85.825,85.825,85.825,1
20100601|2009-11-11 06:00,11,85.825,85.825,85.825,85.825,1
20100601|2009-11-11 07:30,11,85.75,85.775,85.725,85.725,5
20100601|2009-11-11 08:00,11,85.65,85.65,85.65,85.65,1
20100601|2009-11-11 08:30,11,85.75,85.75,85.7,85.7,11
20100601|2009-11-11 09:00,11,85.825,85.875,85.55,85.625,87
20100601|2009-11-11 09:30,11,85.775,85.775,85.525,85.6,142
20100601|2009-11-11 10:00,11,85.6,85.625,85.425,85.625,70
20100601|2009-11-11 10:30,11,85.625,85.625,85.45,85.45,26
20100601|2009-11-11 11:00,11,85.425,85.55,85.425,85.525,79
20100601|2009-11-11 11:30,11,85.475,85.525,85.45,85.525,20
20100601|2009-11-11 12:00,11,85.45,85.6,85.45,85.55,31
20100601|2009-11-11 12:30,11,85.55,85.575,85.25,85.475,198
20100601|2009-11-11 13:00,11,85.55,85.55,85.4,85.45,99
20100601|2009-11-11 13:30,11,85.45,85.45,85.35,85.4,14
20100601|2009-11-11 14:00,11,85.4,85.525,85.4,85.525,38
20100601|2009-11-11 17:00,12,85.25,85.25,85.25,85.25,5
20100601|2009-11-11 19:00,12,85.325,85.375,85.325,85.375,3
20100601|2009-11-11 20:30,12,85.325,85.325,85.225,85.225,9
20100601|2009-11-11 21:00,12,85.3,85.3,85.275,85.275,2
20100601|2009-11-11 21:30,12,85.225,85.225,85.225,85.225,1
20100601|2009-11-11 22:00,12,85.225,85.275,85.225,85.275,13
20100601|2009-11-11 22:30,12,85.25,85.25,85.25,85.25,5
20100601|2009-11-12 00:00,12,85.225,85.225,85.225,85.225,1
20100601|2009-11-12 00:30,12,85.2,85.2,85.2,85.2,5
20100601|2009-11-12 03:00,12,85.125,85.125,85.125,85.125,1
20100601|2009-11-12 04:30,12,85.1,85.1,85.075,85.075,6
20100601|2009-11-12 06:30,12,85.15,85.15,85.075,85.075,3
20100601|2009-11-12 07:00,12,85.075,85.075,85.025,85.025,10
20100601|2009-11-12 07:30,12,85.1,85.125,85.075,85.125,21
20100601|2009-11-12 08:00,12,85.15,85.15,85.025,85.15,10
20100601|2009-11-12 08:30,12,85.05,85.175,85.05,85.125,28
20100601|2009-11-12 09:00,12,85.175,85.175,84.975,85,252
20100601|2009-11-12 09:30,12,85.05,85.175,85.025,85.15,46
20100601|2009-11-12 10:00,12,85.125,85.175,85,85,153
20100601|2009-11-12 10:30,12,85,85.175,85,85.15,80
20100601|2009-11-12 11:00,12,85.15,85.15,84.825,84.825,142
20100601|2009-11-12 11:30,12,84.85,84.9,84.75,84.775,97
20100601|2009-11-12 12:00,12,84.775,84.775,84.65,84.75,83
20100601|2009-11-12 12:30,12,84.8,85,84.575,84.675,169
20100601|2009-11-12 13:00,12,84.625,84.7,84.6,84.7,53
20100601|2009-11-12 13:30,12,84.7,84.775,84.65,84.65,6
20100601|2009-11-12 14:00,12,84.625,84.675,84.625,84.675,3
20100601|2009-11-12 14:30,12,84.6,84.625,84.45,84.55,55
20100601|2009-11-12 15:00,12,84.65,84.65,84.65,84.65,1
20100601|2009-11-12 15:30,12,84.575,84.575,84.575,84.575,10
20100601|2009-11-12 18:30,13,84.6,84.6,84.6,84.6,1
20100601|2009-11-12 19:00,13,84.6,84.6,84.6,84.6,3
20100601|2009-11-12 19:30,13,84.5,84.5,84.5,84.5,5
20100601|2009-11-12 21:30,13,84.6,84.6,84.6,84.6,1
20100601|2009-11-12 22:00,13,84.6,84.6,84.6,84.6,5
20100601|2009-11-13 02:30,13,84.6,84.6,84.6,84.6,2
20100601|2009-11-13 03:30,13,84.5,84.5,84.5,84.5,1
20100601|2009-11-13 04:00,13,84.425,84.425,84.425,84.425,5
20100601|2009-11-13 04:30,13,84.425,84.425,84.4,84.4,4
20100601|2009-11-13 05:00,13,84.4,84.4,84.4,84.4,5
20100601|2009-11-13 05:30,13,84.475,84.475,84.475,84.475,4
20100601|2009-11-13 06:00,13,84.475,84.475,84.475,84.475,2
20100601|2009-11-13 07:00,13,84.55,84.55,84.55,84.55,10
20100601|2009-11-13 07:30,13,84.55,84.575,84.55,84.55,33
20100601|2009-11-13 08:00,13,84.55,84.55,84.55,84.55,14
20100601|2009-11-13 08:30,13,84.575,84.6,84.55,84.575,21
20100601|2009-11-13 09:00,13,84.55,84.75,84.425,84.45,455
20100601|2009-11-13 09:30,13,84.475,84.575,84.45,84.475,44
20100601|2009-11-13 10:00,13,84.625,84.65,84.55,84.6,69
20100601|2009-11-13 10:30,13,84.65,84.675,84.55,84.65,34
20100601|2009-11-13 11:00,13,84.625,84.675,84.525,84.675,29
20100601|2009-11-13 11:30,13,84.625,84.775,84.625,84.7,77
20100601|2009-11-13 12:00,13,84.725,84.875,84.725,84.825,69
20100601|2009-11-13 12:30,13,84.75,84.825,84.7,84.775,48
20100601|2009-11-13 13:00,13,84.775,84.875,84.75,84.75,75
20100601|2009-11-13 13:30,13,84.8,84.825,84.8,84.825,16
20100601|2009-11-16 09:00,16,84.775,84.95,84.65,84.8,126
20100601|2009-11-16 09:30,16,84.8,84.9,84.75,84.875,95
20100601|2009-11-16 10:00,16,84.85,85.025,84.85,84.95,153
20100601|2009-11-16 10:30,16,84.95,85.075,84.875,84.875,148
20100601|2009-11-16 11:00,16,84.85,84.85,84.725,84.775,22
20100601|2009-11-16 11:30,16,84.75,84.775,84.625,84.775,32
20100601|2009-11-16 12:00,16,84.75,84.775,84.7,84.7,8
20100601|2009-11-16 12:30,16,84.6,84.65,84.6,84.65,24
20100601|2009-11-16 13:00,16,84.675,84.825,84.65,84.775,62
20100601|2009-11-16 13:30,16,84.775,84.775,84.775,84.775,2
20100601|2009-11-16 14:00,16,84.75,84.75,84.65,84.65,27
20100601|2009-11-17 03:30,17,84.7,84.7,84.7,84.7,4
20100601|2009-11-17 07:00,17,84.7,84.7,84.7,84.7,5
20100601|2009-11-17 07:30,17,84.75,84.75,84.75,84.75,6
20100601|2009-11-17 08:00,17,84.725,84.725,84.725,84.725,4
20100601|2009-11-17 08:30,17,84.7,84.7,84.675,84.675,21
20100601|2009-11-17 09:00,17,84.675,84.75,84.45,84.75,344
20100601|2009-11-17 09:30,17,84.725,84.775,84.6,84.65,86
20100601|2009-11-17 10:00,17,84.725,84.875,84.675,84.8,60
20100601|2009-11-17 10:30,17,84.8,84.8,84.675,84.775,25
20100601|2009-11-17 11:00,17,84.7,84.8,84.675,84.775,16
20100601|2009-11-17 11:30,17,84.8,84.825,84.8,84.8,22
20100601|2009-11-17 12:00,17,84.825,85.175,84.825,85.05,144
20100601|2009-11-17 12:30,17,85.05,85.275,85.05,85.15,85
20100601|2009-11-17 13:00,17,85.2,85.2,85.025,85.125,139
20100601|2009-11-17 13:30,17,85.15,85.15,85.125,85.125,5
20100601|2009-11-17 14:00,17,85.15,85.15,85.1,85.1,4
20100601|2009-11-17 15:00,17,85.15,85.175,85.15,85.175,2
20100601|2009-11-17 19:00,18,85.275,85.275,85.275,85.275,1
20100601|2009-11-18 05:30,18,85.3,85.3,85.3,85.3,2
20100601|2009-11-18 07:30,18,85.05,85.05,85.05,85.05,8
20100601|2009-11-18 08:30,18,85.15,85.3,85.15,85.25,19
20100601|2009-11-18 09:00,18,85.15,85.15,85,85.025,58
20100601|2009-11-18 09:30,18,85.075,85.2,85,85,77
20100601|2009-11-18 10:00,18,85.05,85.175,84.95,85.175,119
20100601|2009-11-18 10:30,18,85.15,85.175,85.025,85.125,122
20100601|2009-11-18 11:00,18,85.125,85.125,84.575,84.65,133
20100601|2009-11-18 11:30,18,84.7,84.975,84.675,84.8,55
20100601|2009-11-18 12:00,18,84.75,84.925,84.75,84.925,15
20100601|2009-11-18 12:30,18,84.9,84.9,84.8,84.8,22
20100601|2009-11-18 13:00,18,84.8,84.825,84.8,84.825,63
20100601|2009-11-18 13:30,18,84.875,84.875,84.875,84.875,2
20100601|2009-11-18 14:00,18,84.875,84.875,84.875,84.875,1
20100601|2009-11-18 14:30,18,84.775,84.775,84.775,84.775,2
20100601|2009-11-18 15:00,18,84.85,84.875,84.85,84.875,8
20100601|2009-11-18 15:30,18,84.875,84.875,84.875,84.875,5
20100601|2009-11-19 06:00,19,84.875,84.875,84.85,84.85,4
20100601|2009-11-19 07:00,19,84.925,85,84.925,85,12
20100601|2009-11-19 08:30,19,85,85,84.775,84.775,16
20100601|2009-11-19 09:00,19,84.875,85,84.8,84.975,85
20100601|2009-11-19 09:30,19,84.975,85,84.875,84.9,46
20100601|2009-11-19 10:00,19,84.85,84.85,84.8,84.8,23
20100601|2009-11-19 10:30,19,84.75,84.825,84.75,84.8,30
20100601|2009-11-19 11:00,19,84.825,84.85,84.75,84.825,47
20100601|2009-11-19 11:30,19,84.825,84.975,84.825,84.825,23
20100601|2009-11-19 12:00,19,84.85,84.85,84.75,84.75,78
20100601|2009-11-19 12:30,19,84.775,84.925,84.725,84.925,26
20100601|2009-11-19 13:00,19,84.925,84.925,84.85,84.85,9
20100601|2009-11-19 13:30,19,84.9,85,84.9,85,5
20100601|2009-11-19 15:00,19,85,85.05,84.9,84.9,6
20100601|2009-11-19 15:30,19,84.975,85.125,84.975,85.125,5
20100601|2009-11-19 17:00,20,84.9,84.925,84.875,84.925,5
20100601|2009-11-19 19:00,20,84.875,84.875,84.875,84.875,7
20100601|2009-11-20 06:00,20,84.875,84.875,84.875,84.875,1
20100601|2009-11-20 06:30,20,84.85,84.85,84.75,84.75,10
20100601|2009-11-20 08:00,20,84.875,84.875,84.875,84.875,2
20100601|2009-11-20 08:30,20,85.025,85.325,85.025,85.325,36
20100601|2009-11-20 09:00,20,85.25,85.3,84.95,85.05,261
20100601|2009-11-20 09:30,20,85.125,85.125,84.975,85,100
20100601|2009-11-20 10:00,20,85,85.15,84.975,85.075,92
20100601|2009-11-20 10:30,20,85.05,85.125,85,85,7
20100601|2009-11-20 11:00,20,85,85.05,84.975,85.05,26
20100601|2009-11-20 11:30,20,85,85.2,85,85.2,41
20100601|2009-11-20 12:00,20,85.225,85.225,85.075,85.125,12
20100601|2009-11-20 12:30,20,85.2,85.225,85.125,85.175,150
20100601|2009-11-20 13:00,20,85.25,85.25,85.1,85.2,137
20100601|2009-11-20 13:30,20,85.25,85.3,85.2,85.275,37
20100601|2009-11-23 09:00,23,85.325,85.525,85.275,85.375,163
20100601|2009-11-23 09:30,23,85.375,85.55,85.275,85.275,214
20100601|2009-11-23 10:00,23,85.25,85.3,85.175,85.175,156
20100601|2009-11-23 10:30,23,85.175,85.35,85.175,85.25,66
20100601|2009-11-23 11:00,23,85.3,85.3,85.2,85.25,28
20100601|2009-11-23 11:30,23,85.2,85.2,85.075,85.075,36
20100601|2009-11-23 12:00,23,85.1,85.125,85.025,85.1,98
20100601|2009-11-23 12:30,23,85.075,85.15,85.075,85.15,29
20100601|2009-11-23 13:00,23,85.125,85.15,85.025,85.05,47
20100601|2009-11-23 13:30,23,85,85.075,85,85,22
20100601|2009-11-23 14:00,23,85,85,85,85,2
20100601|2009-11-23 14:30,23,85,85.05,85,85,9
20100601|2009-11-23 15:30,23,85,85,85,85,8
20100601|2009-11-23 17:00,24,85,85,84.95,84.95,17
20100601|2009-11-23 17:30,24,85.05,85.05,85.05,85.05,1
20100601|2009-11-24 07:30,24,85.1,85.1,85,85,6
20100601|2009-11-24 08:00,24,84.975,84.975,84.95,84.95,41
20100601|2009-11-24 08:30,24,85,85.05,84.95,84.95,8
20100601|2009-11-24 09:00,24,84.95,84.95,84.75,84.85,107
20100601|2009-11-24 09:30,24,84.95,85,84.875,85,30
20100601|2009-11-24 10:00,24,84.975,85.05,84.925,85,68
20100601|2009-11-24 10:30,24,85,85.025,85,85,47
20100601|2009-11-24 11:00,24,85,85.025,84.975,84.975,12
20100601|2009-11-24 11:30,24,85,85.075,84.925,85.025,34
20100601|2009-11-24 12:00,24,85,85.25,85,85.25,73
20100601|2009-11-24 12:30,24,85.2,85.2,84.85,84.95,38
20100601|2009-11-24 13:00,24,84.95,85.1,84.95,84.975,117
20100601|2009-11-24 13:30,24,84.85,84.85,84.75,84.75,25
20100601|2009-11-24 14:00,24,84.775,84.775,84.775,84.775,1
20100601|2009-11-24 14:30,24,84.75,84.75,84.75,84.75,6
20100601|2009-11-24 17:30,25,85,85,85,85,2
20100601|2009-11-24 19:00,25,84.9,84.9,84.9,84.9,1
20100601|2009-11-25 05:30,25,85.025,85.025,85.025,85.025,10
20100601|2009-11-25 06:30,25,85,85,85,85,2
20100601|2009-11-25 07:00,25,85.025,85.025,85.025,85.025,6
20100601|2009-11-25 08:30,25,85.075,85.2,85.025,85.2,21
20100601|2009-11-25 09:00,25,85.2,85.375,85.1,85.3,57
20100601|2009-11-25 09:30,25,85.25,85.25,85.05,85.05,9
20100601|2009-11-25 10:00,25,85.1,85.3,85.075,85.2,119
20100601|2009-11-25 10:30,25,85.2,85.3,85.15,85.225,74
20100601|2009-11-25 11:00,25,85.225,85.25,85.125,85.2,53
20100601|2009-11-25 11:30,25,85.2,85.2,85.175,85.2,66
20100601|2009-11-25 12:00,25,85.2,85.225,85.175,85.225,92
20100601|2009-11-25 12:30,25,85.2,85.3,85.15,85.3,328
20100601|2009-11-25 13:00,25,85.3,85.35,85.25,85.35,33
20100601|2009-11-25 13:30,25,85.35,85.35,85.35,85.35,4
20100601|2009-11-25 15:30,25,85.275,85.425,85.25,85.425,64
20100601|2009-11-26 17:30,27,85,85,85,85,6
20100601|2009-11-26 18:00,27,85,85.025,85,85.025,8
20100601|2009-11-26 18:30,27,85,85,85,85,6
20100601|2009-11-26 19:00,27,84.975,84.975,84.975,84.975,17
20100601|2009-11-26 19:30,27,84.975,84.975,84.95,84.95,6
20100601|2009-11-26 20:00,27,84.875,84.9,84.875,84.9,8
20100601|2009-11-26 20:30,27,84.95,84.95,84.95,84.95,1
20100601|2009-11-26 22:30,27,84.85,84.85,84.85,84.85,1
20100601|2009-11-27 00:00,27,84.825,84.825,84.825,84.825,2
20100601|2009-11-27 00:30,27,84.825,84.825,84.75,84.75,15
20100601|2009-11-27 02:30,27,84.75,84.75,84.75,84.75,30
20100601|2009-11-27 03:00,27,84.85,84.85,84.85,84.85,1
20100601|2009-11-27 04:30,27,84.825,84.825,84.825,84.825,5
20100601|2009-11-27 05:00,27,84.825,84.825,84.8,84.8,9
20100601|2009-11-27 06:00,27,84.8,84.8,84.8,84.8,3
20100601|2009-11-27 07:00,27,84.95,84.95,84.925,84.925,4
20100601|2009-11-27 07:30,27,85.025,85.125,85,85,31
20100601|2009-11-27 08:00,27,84.85,84.85,84.85,84.85,4
20100601|2009-11-27 08:30,27,84.85,85.025,84.85,84.95,26
20100601|2009-11-27 09:00,27,84.9,85.15,84.8,85.15,25
20100601|2009-11-27 09:30,27,85.15,85.175,85.1,85.15,15
20100601|2009-11-27 10:00,27,85.2,85.2,85.05,85.05,8
20100601|2009-11-27 10:30,27,85.05,85.05,84.975,85,58
20100601|2009-11-27 11:00,27,85.05,85.05,85.025,85.05,22
20100601|2009-11-27 11:30,27,85.05,85.225,84.975,85.05,76
20100601|2009-11-30 09:00,30,85.125,85.175,85.05,85.05,228
20100601|2009-11-30 09:30,30,85.05,85.15,84.925,84.925,202
20100601|2009-11-30 10:00,30,84.925,85.05,84.875,85.05,41
20100601|2009-11-30 10:30,30,84.975,85.05,84.975,85,56
20100601|2009-11-30 11:00,30,84.975,85.075,84.975,85.075,101
20100601|2009-11-30 11:30,30,85.05,85.1,85.05,85.1,28
20100601|2009-11-30 12:00,30,85.125,85.25,85.125,85.25,99
20100601|2009-11-30 12:30,30,85.225,85.35,85.225,85.3,199
20100601|2009-11-30 13:00,30,85.325,85.35,85.3,85.3,54
20100601|2009-11-30 13:30,30,85.325,85.325,85.3,85.3,9
20100601|2009-11-30 14:00,30,85.3,85.325,85.3,85.325,72
20100601|2009-11-30 14:30,30,85.3,85.325,85.275,85.275,34
20100601|2009-11-30 15:00,30,85.275,85.275,85.275,85.275,2
20100601|2009-11-30 17:00,1,85.2,85.2,85.2,85.2,6
20100601|2009-11-30 18:00,1,85.35,85.35,85.35,85.35,1
20100601|2009-11-30 21:30,1,85.375,85.375,85.375,85.375,1
20100601|2009-12-01 02:30,1,85.375,85.375,85.375,85.375,1
20100601|2009-12-01 03:30,1,85.375,85.375,85.375,85.375,2
20100601|2009-12-01 04:00,1,85.4,85.425,85.4,85.425,8
20100601|2009-12-01 04:30,1,85.425,85.425,85.425,85.425,10
20100601|2009-12-01 05:00,1,85.45,85.475,85.425,85.475,26
20100601|2009-12-01 05:30,1,85.5,85.5,85.5,85.5,8
20100601|2009-12-01 06:30,1,85.45,85.45,85.45,85.45,5
20100601|2009-12-01 07:00,1,85.375,85.375,85.375,85.375,2
20100601|2009-12-01 07:30,1,85.4,85.4,85.4,85.4,1
20100601|2009-12-01 08:00,1,85.4,85.4,85.375,85.4,15
20100601|2009-12-01 08:30,1,85.425,85.425,85.375,85.375,20
20100601|2009-12-01 09:00,1,85.375,85.45,84.975,85,201
20100601|2009-12-01 09:30,1,85.05,85.2,84.875,85,291
20100601|2009-12-01 10:00,1,85,85.075,84.975,85.025,114
20100601|2009-12-01 10:30,1,85.05,85.05,84.925,84.975,157
20100601|2009-12-01 11:00,1,84.925,84.975,84.8,84.975,113
20100601|2009-12-01 11:30,1,84.925,84.95,84.825,84.875,112
20100601|2009-12-01 12:00,1,84.825,84.925,84.75,84.925,89
20100601|2009-12-01 12:30,1,84.875,85.1,84.875,85,82
20100601|2009-12-01 13:00,1,84.975,84.975,84.825,84.95,114
20100601|2009-12-01 13:30,1,84.9,84.9,84.875,84.875,11
20100601|2009-12-01 14:30,1,84.925,84.925,84.925,84.925,1
20100601|2009-12-01 15:00,1,84.95,84.95,84.95,84.95,3
20100601|2009-12-01 19:30,2,84.925,84.925,84.925,84.925,5
20100601|2009-12-01 20:00,2,85,85,85,85,10
20100601|2009-12-01 21:00,2,85,85,85,85,11
20100601|2009-12-01 21:30,2,84.95,84.95,84.95,84.95,1
20100601|2009-12-01 22:30,2,84.95,84.95,84.95,84.95,5
20100601|2009-12-02 01:00,2,85,85,85,85,2
20100601|2009-12-02 05:30,2,85,85,85,85,4
20100601|2009-12-02 06:00,2,85,85,84.975,84.975,6
20100601|2009-12-02 06:30,2,84.975,85,84.95,85,6
20100601|2009-12-02 07:00,2,85,85.05,85,85.025,52
20100601|2009-12-02 07:30,2,85.05,85.1,85.05,85.1,7
20100601|2009-12-02 08:00,2,85.125,85.175,85,85.05,75
20100601|2009-12-02 08:30,2,85.025,85.125,85.025,85.1,41
20100601|2009-12-02 09:00,2,85.1,85.25,85,85.15,179
20100601|2009-12-02 09:30,2,85.175,85.45,85.125,85.4,229
20100601|2009-12-02 10:00,2,85.35,85.35,85.15,85.15,145
20100601|2009-12-02 10:30,2,85.15,85.225,85.1,85.125,65
20100601|2009-12-02 11:00,2,85.175,85.175,84.9,84.95,181
20100601|2009-12-02 11:30,2,85,85.075,84.95,85.075,145
20100601|2009-12-02 12:00,2,85.05,85.1,84.9,84.9,137
20100601|2009-12-02 12:30,2,84.95,84.95,84.575,84.6,359
20100601|2009-12-02 13:00,2,84.6,84.725,84.55,84.55,152
20100601|2009-12-02 13:30,2,84.65,84.65,84.65,84.65,5
20100601|2009-12-02 14:00,2,84.65,84.65,84.65,84.65,1
20100601|2009-12-02 14:30,2,84.65,84.65,84.65,84.65,4
20100601|2009-12-02 15:00,2,84.725,84.725,84.7,84.7,11
20100601|2009-12-02 15:30,2,84.675,84.675,84.6,84.6,8
20100601|2009-12-02 17:00,3,84.55,84.55,84.55,84.55,2
20100601|2009-12-02 18:00,3,84.675,84.675,84.55,84.55,35
20100601|2009-12-02 18:30,3,84.5,84.525,84.5,84.525,2
20100601|2009-12-02 23:30,3,84.55,84.55,84.55,84.55,1
20100601|2009-12-03 00:00,3,84.55,84.55,84.5,84.5,11
20100601|2009-12-03 05:00,3,84.675,84.675,84.65,84.675,8
20100601|2009-12-03 06:30,3,84.675,84.675,84.675,84.675,2
20100601|2009-12-03 07:00,3,84.675,84.675,84.675,84.675,2
20100601|2009-12-03 07:30,3,84.675,84.725,84.6,84.675,18
20100601|2009-12-03 08:00,3,84.675,84.725,84.525,84.525,43
20100601|2009-12-03 08:30,3,84.525,84.55,84.5,84.525,83
20100601|2009-12-03 09:00,3,84.525,84.525,84.325,84.475,129
20100601|2009-12-03 09:30,3,84.45,84.5,84.35,84.45,55
20100601|2009-12-03 10:00,3,84.5,84.6,84.475,84.6,40
20100601|2009-12-03 10:30,3,84.6,84.6,84.425,84.6,112
20100601|2009-12-03 11:00,3,84.5,84.525,84.3,84.3,55
20100601|2009-12-03 11:30,3,84.325,84.4,84,84,199
20100601|2009-12-03 12:00,3,83.975,84.125,83.75,83.75,384
20100601|2009-12-03 12:30,3,83.825,83.825,83.55,83.55,300
20100601|2009-12-03 13:00,3,83.65,83.675,83.6,83.675,49
20100601|2009-12-03 13:30,3,83.65,83.65,83.525,83.525,9
20100601|2009-12-03 14:00,3,83.6,83.6,83.6,83.6,1
20100601|2009-12-03 14:30,3,83.575,83.7,83.575,83.7,3
20100601|2009-12-03 15:00,3,83.65,83.65,83.65,83.65,1
20100601|2009-12-03 15:30,3,83.6,83.65,83.6,83.65,6
20100601|2009-12-03 17:30,4,83.825,83.825,83.825,83.825,1
20100601|2009-12-03 19:00,4,83.8,83.8,83.8,83.8,2
20100601|2009-12-03 19:30,4,83.75,83.75,83.75,83.75,1
20100601|2009-12-03 20:00,4,83.75,83.75,83.75,83.75,5
20100601|2009-12-03 20:30,4,83.75,83.75,83.75,83.75,5
20100601|2009-12-04 04:00,4,83.725,83.725,83.725,83.725,1
20100601|2009-12-04 06:30,4,83.725,83.725,83.725,83.725,2
20100601|2009-12-04 07:00,4,83.725,83.725,83.65,83.725,18
20100601|2009-12-04 07:30,4,83.725,83.9,83.725,83.9,22
20100601|2009-12-04 08:00,4,83.825,83.95,83.825,83.95,13
20100601|2009-12-04 08:30,4,83.925,83.975,83.925,83.975,14
20100601|2009-12-04 09:00,4,83.95,84.2,83.7,84.125,148
20100601|2009-12-04 09:30,4,84.15,84.175,83.875,83.9,477
20100601|2009-12-04 10:00,4,83.9,84.125,83.8,84.125,139
20100601|2009-12-04 10:30,4,84.125,84.175,83.85,83.95,106
20100601|2009-12-04 11:00,4,83.925,83.95,83.875,83.95,40
20100601|2009-12-04 11:30,4,83.95,83.95,83.825,83.825,67
20100601|2009-12-04 12:00,4,83.8,83.95,83.8,83.925,39
20100601|2009-12-04 12:30,4,83.875,83.9,83.8,83.85,80
20100601|2009-12-04 13:00,4,83.85,83.975,83.85,83.875,43
20100601|2009-12-04 13:30,4,83.775,83.9,83.775,83.9,10
20100601|2009-12-07 09:00,7,84,84.225,84,84.1,149
20100601|2009-12-07 09:30,7,84.075,84.15,83.975,84.15,136
20100601|2009-12-07 10:00,7,84.125,84.25,84.125,84.225,71
20100601|2009-12-07 10:30,7,84.2,84.225,84.15,84.15,21
20100601|2009-12-07 11:00,7,84.125,84.125,84,84,40
20100601|2009-12-07 11:30,7,84,84.025,83.95,84.025,56
20100601|2009-12-07 12:00,7,83.975,83.975,83.875,83.925,25
20100601|2009-12-07 12:30,7,83.925,84,83.825,83.875,206
20100601|2009-12-07 13:00,7,83.925,83.925,83.85,83.85,37
20100601|2009-12-07 13:30,7,83.825,83.825,83.7,83.7,15
20100601|2009-12-07 14:00,7,83.875,83.9,83.825,83.825,3
20100601|2009-12-07 14:30,7,83.75,83.75,83.75,83.75,1
20100601|2009-12-07 20:30,8,83.9,83.9,83.9,83.9,4
20100601|2009-12-08 00:00,8,84.05,84.05,84.05,84.05,2
20100601|2009-12-08 02:30,8,83.9,83.9,83.9,83.9,2
20100601|2009-12-08 05:00,8,83.975,84,83.975,84,2
20100601|2009-12-08 05:30,8,84,84,84,84,19
20100601|2009-12-08 06:00,8,84,84,83.9,83.9,18
20100601|2009-12-08 07:00,8,84.05,84.05,84.05,84.05,5
20100601|2009-12-08 07:30,8,84.05,84.05,84.05,84.05,3
20100601|2009-12-08 08:00,8,84,84.05,83.95,83.95,27
20100601|2009-12-08 08:30,8,84,84,83.95,83.95,28
20100601|2009-12-08 09:00,8,83.95,83.95,83.75,83.875,73
20100601|2009-12-08 09:30,8,83.775,83.825,83.6,83.6,153
20100601|2009-12-08 10:00,8,83.6,83.675,83.55,83.55,49
20100601|2009-12-08 10:30,8,83.55,83.7,83.55,83.6,41
20100601|2009-12-08 11:00,8,83.625,83.775,83.6,83.625,104
20100601|2009-12-08 11:30,8,83.6,83.65,83.55,83.6,40
20100601|2009-12-08 12:00,8,83.575,83.725,83.575,83.65,73
20100601|2009-12-08 12:30,8,83.675,83.8,83.6,83.6,145
20100601|2009-12-08 13:00,8,83.625,83.65,83.575,83.6,87
20100601|2009-12-08 13:30,8,83.6,83.6,83.6,83.6,10
20100601|2009-12-08 14:00,8,83.625,83.625,83.625,83.625,1
20100601|2009-12-08 15:00,8,83.7,83.725,83.7,83.725,5
20100601|2009-12-08 15:30,8,83.7,83.7,83.7,83.7,6
20100601|2009-12-08 17:00,9,83.525,83.525,83.5,83.5,30
20100601|2009-12-08 20:00,9,83.7,83.7,83.7,83.7,1
20100601|2009-12-08 23:30,9,83.7,83.7,83.7,83.7,3
20100601|2009-12-09 00:00,9,83.8,83.8,83.8,83.8,6
20100601|2009-12-09 03:30,9,83.775,83.775,83.775,83.775,1
20100601|2009-12-09 04:00,9,83.8,83.8,83.8,83.8,2
20100601|2009-12-09 05:00,9,83.85,83.85,83.85,83.85,3
20100601|2009-12-09 06:00,9,83.9,83.9,83.9,83.9,4
20100601|2009-12-09 06:30,9,83.95,83.975,83.95,83.95,7
20100601|2009-12-09 07:00,9,83.95,83.95,83.95,83.95,4
20100601|2009-12-09 07:30,9,83.95,83.975,83.575,83.575,14
20100601|2009-12-09 08:00,9,83.675,83.775,83.6,83.6,15
20100601|2009-12-09 08:30,9,83.75,83.75,83.75,83.75,25
20100601|2009-12-09 09:00,9,83.75,83.75,83.45,83.45,202
20100601|2009-12-09 09:30,9,83.5,83.9,83.425,83.65,410
20100601|2009-12-09 10:00,9,83.6,83.625,83.3,83.325,326
20100601|2009-12-09 10:30,9,83.35,83.6,83.325,83.4,275
20100601|2009-12-09 11:00,9,83.4,83.45,83.3,83.4,157
20100601|2009-12-09 11:30,9,83.35,83.425,83.15,83.425,137
20100601|2009-12-09 12:00,9,83.35,83.425,83.25,83.35,118
20100601|2009-12-09 12:30,9,83.3,83.5,83.25,83.275,334
20100601|2009-12-09 13:00,9,83.35,83.45,83.35,83.45,110
20100601|2009-12-09 13:30,9,83.45,83.525,83.45,83.5,40
20100601|2009-12-09 14:00,9,83.55,83.6,83.55,83.6,15
20100601|2009-12-09 14:30,9,83.5,83.525,83.5,83.525,6
20100601|2009-12-09 15:00,9,83.45,83.45,83.425,83.425,5
20100601|2009-12-09 15:30,9,83.475,83.475,83.4,83.4,14
20100601|2009-12-09 17:00,10,83.4,83.4,83.4,83.4,4
20100601|2009-12-09 17:30,10,83.375,83.5,83.375,83.5,4
20100601|2009-12-09 19:00,10,83.475,83.5,83.475,83.5,12
20100601|2009-12-09 20:00,10,83.5,83.5,83.5,83.5,2
20100601|2009-12-09 20:30,10,83.425,83.425,83.425,83.425,10
20100601|2009-12-09 21:00,10,83.375,83.375,83.375,83.375,1
20100601|2009-12-09 22:00,10,83.4,83.4,83.4,83.4,1
20100601|2009-12-09 23:00,10,83.4,83.4,83.4,83.4,5
20100601|2009-12-10 04:30,10,83.425,83.425,83.425,83.425,3
20100601|2009-12-10 05:00,10,83.425,83.425,83.425,83.425,2
20100601|2009-12-10 07:00,10,83.4,83.4,83.375,83.375,6
20100601|2009-12-10 07:30,10,83.375,83.375,83.375,83.375,1
20100601|2009-12-10 08:00,10,83.375,83.4,83.325,83.4,24
20100601|2009-12-10 08:30,10,83.45,83.45,83.325,83.4,24
20100601|2009-12-10 09:00,10,83.5,83.5,83.225,83.4,129
20100601|2009-12-10 09:30,10,83.35,83.475,83.25,83.25,202
20100601|2009-12-10 10:00,10,83.25,83.35,83.225,83.35,281
20100601|2009-12-10 10:30,10,83.35,83.4,83.275,83.35,28
20100601|2009-12-10 11:00,10,83.45,83.45,83.3,83.375,26
20100601|2009-12-10 11:30,10,83.35,83.375,83.3,83.325,66
20100601|2009-12-10 12:00,10,83.3,83.35,83.275,83.35,130
20100601|2009-12-10 12:30,10,83.4,83.45,83.35,83.425,361
20100601|2009-12-10 13:00,10,83.4,83.55,83.4,83.475,132
20100601|2009-12-10 13:30,10,83.5,83.525,83.475,83.475,34
20100601|2009-12-10 14:00,10,83.55,83.55,83.5,83.5,4
20100601|2009-12-10 14:30,10,83.5,83.55,83.475,83.475,11
20100601|2009-12-10 18:00,11,83.525,83.575,83.525,83.575,10
20100601|2009-12-11 02:30,11,83.65,83.675,83.65,83.675,3
20100601|2009-12-11 08:00,11,83.625,83.7,83.625,83.7,18
20100601|2009-12-11 08:30,11,83.65,83.8,83.65,83.725,41
20100601|2009-12-11 09:00,11,83.85,83.95,83.65,83.65,180
20100601|2009-12-11 09:30,11,83.675,83.75,83.625,83.65,84
20100601|2009-12-11 10:00,11,83.7,83.95,83.675,83.825,96
20100601|2009-12-11 10:30,11,83.9,84.15,83.825,84,149
20100601|2009-12-11 11:00,11,84,84.15,83.95,84.125,100
20100601|2009-12-11 11:30,11,84.125,84.225,84,84.1,205
20100601|2009-12-11 12:00,11,84.2,84.4,84.175,84.4,266
20100601|2009-12-11 12:30,11,84.4,84.4,84.2,84.3,335
20100601|2009-12-11 13:00,11,84.3,84.3,84.2,84.3,102
20100601|2009-12-14 09:00,14,84.275,84.6,84.275,84.45,230
20100601|2009-12-14 09:30,14,84.35,84.55,84.35,84.55,98
20100601|2009-12-14 10:00,14,84.525,84.725,84.525,84.7,353
20100601|2009-12-14 10:30,14,84.7,84.7,84.45,84.45,94
20100601|2009-12-14 11:00,14,84.55,84.6,84.475,84.6,12
20100601|2009-12-14 11:30,14,84.5,84.7,84.5,84.625,49
20100601|2009-12-14 12:00,14,84.75,84.775,84.65,84.775,69
20100601|2009-12-14 12:30,14,84.75,84.8,84.65,84.75,66
20100601|2009-12-14 13:00,14,84.75,84.8,84.65,84.675,48
20100601|2009-12-14 13:30,14,84.7,84.7,84.6,84.6,8
20100601|2009-12-14 14:30,14,84.65,84.65,84.65,84.65,1
20100601|2009-12-14 15:00,14,84.675,84.675,84.675,84.675,2
20100601|2009-12-14 15:30,14,84.725,84.725,84.7,84.7,8
20100601|2009-12-14 17:00,15,84.8,84.8,84.8,84.8,1
20100601|2009-12-14 17:30,15,84.825,84.825,84.825,84.825,1
20100601|2009-12-14 18:00,15,84.825,84.85,84.825,84.85,10
20100601|2009-12-15 03:00,15,84.775,84.775,84.75,84.75,2
20100601|2009-12-15 05:00,15,84.75,84.75,84.75,84.75,10
20100601|2009-12-15 07:00,15,84.725,84.725,84.725,84.725,1
20100601|2009-12-15 08:00,15,84.8,84.8,84.7,84.7,20
20100601|2009-12-15 08:30,15,84.7,84.8,84.7,84.75,39
20100601|2009-12-15 09:00,15,84.825,84.95,84.725,84.925,285
20100601|2009-12-15 09:30,15,84.925,85,84.8,84.9,214
20100601|2009-12-15 10:00,15,84.9,85,84.9,84.975,109
20100601|2009-12-15 10:30,15,84.975,85.025,84.95,84.975,104
20100601|2009-12-15 11:00,15,84.975,85.125,84.95,85.1,155
20100601|2009-12-15 11:30,15,85.1,85.175,85.05,85.15,119
20100601|2009-12-15 12:00,15,85.175,85.4,85.15,85.375,533
20100601|2009-12-15 12:30,15,85.375,85.5,85.325,85.35,472
20100601|2009-12-15 13:00,15,85.3,85.35,85.225,85.225,99
20100601|2009-12-15 13:30,15,85.25,85.275,85.2,85.275,20
20100601|2009-12-15 14:30,15,85.15,85.15,85.15,85.15,25
20100601|2009-12-15 15:00,15,85.125,85.2,85.125,85.2,9
20100601|2009-12-15 15:30,15,85.2,85.2,85.125,85.125,7
20100601|2009-12-15 17:00,16,85.15,85.15,85.15,85.15,2
20100601|2009-12-15 18:00,16,85.175,85.175,85.175,85.175,4
20100601|2009-12-15 18:30,16,85.125,85.125,85.125,85.125,1
20100601|2009-12-15 19:00,16,85.175,85.175,85.175,85.175,1
20100601|2009-12-15 20:00,16,85.2,85.2,85.2,85.2,3
20100601|2009-12-15 20:30,16,85.2,85.2,85.2,85.2,3
20100601|2009-12-15 21:00,16,85.2,85.2,85.2,85.2,1
20100601|2009-12-15 22:30,16,85.15,85.225,85.15,85.225,3
20100601|2009-12-16 03:00,16,85.225,85.225,85.225,85.225,2
20100601|2009-12-16 05:00,16,85.225,85.225,85.225,85.225,2
20100601|2009-12-16 05:30,16,85.3,85.325,85.3,85.325,10
20100601|2009-12-16 06:00,16,85.325,85.325,85.325,85.325,13
20100601|2009-12-16 06:30,16,85.325,85.35,85.325,85.35,14
20100601|2009-12-16 07:00,16,85.325,85.325,85.325,85.325,4
20100601|2009-12-16 07:30,16,85.325,85.35,85.275,85.35,28
20100601|2009-12-16 08:00,16,85.375,85.375,85.325,85.35,39
20100601|2009-12-16 08:30,16,85.35,85.35,85.3,85.325,25
20100601|2009-12-16 09:00,16,85.35,85.35,85.1,85.15,145
20100601|2009-12-16 09:30,16,85.15,85.3,85.15,85.275,144
20100601|2009-12-16 10:00,16,85.3,85.3,85.05,85.1,38
20100601|2009-12-16 10:30,16,85.175,85.275,85.075,85.2,113
20100601|2009-12-16 11:00,16,85.275,85.4,85.2,85.25,66
20100601|2009-12-16 11:30,16,85.275,85.425,85.275,85.35,93
20100601|2009-12-16 12:00,16,85.35,85.45,85.3,85.425,73
20100601|2009-12-16 12:30,16,85.45,85.525,85.375,85.525,309
20100601|2009-12-16 13:00,16,85.5,85.525,85.45,85.45,79
20100601|2009-12-16 13:30,16,85.525,85.525,85.45,85.525,27
20100601|2009-12-16 14:00,16,85.525,85.525,85.45,85.45,3
20100601|2009-12-16 15:00,16,85.475,85.475,85.475,85.475,9
20100601|2009-12-16 17:00,17,85.4,85.4,85.4,85.4,2
20100601|2009-12-16 21:00,17,85.35,85.35,85.275,85.275,7
20100601|2009-12-16 21:30,17,85.275,85.275,85.275,85.275,3
20100601|2009-12-17 04:00,17,85.45,85.5,85.45,85.5,7
20100601|2009-12-17 04:30,17,85.475,85.475,85.475,85.475,6
20100601|2009-12-17 06:00,17,85.525,85.55,85.5,85.5,23
20100601|2009-12-17 06:30,17,85.5,85.525,85.5,85.525,25
20100601|2009-12-17 07:00,17,85.5,85.5,85.5,85.5,26
20100601|2009-12-17 07:30,17,85.5,85.525,85.5,85.5,11
20100601|2009-12-17 08:00,17,85.525,85.525,85.45,85.45,42
20100601|2009-12-17 08:30,17,85.525,85.6,85.525,85.525,106
20100601|2009-12-17 09:00,17,85.45,85.575,85.3,85.375,261
20100601|2009-12-17 09:30,17,85.45,85.475,85.175,85.35,175
20100601|2009-12-17 10:00,17,85.35,85.4,85.25,85.3,63
20100601|2009-12-17 10:30,17,85.3,85.3,85.175,85.3,69
20100601|2009-12-17 11:00,17,85.25,85.35,85.1,85.25,51
20100601|2009-12-17 11:30,17,85.25,85.4,85.25,85.325,82
20100601|2009-12-17 12:00,17,85.35,85.425,85.3,85.4,37
20100601|2009-12-17 12:30,17,85.325,85.45,85.25,85.375,125
20100601|2009-12-17 13:00,17,85.35,85.35,85.275,85.3,83
20100601|2009-12-17 13:30,17,85.25,85.3,85.25,85.3,2
20100601|2009-12-17 14:00,17,85.3,85.3,85.3,85.3,3
20100601|2009-12-17 14:30,17,85.3,85.325,85.3,85.3,11
20100601|2009-12-17 15:00,17,85.275,85.275,85.275,85.275,3
20100601|2009-12-17 15:30,17,85.25,85.3,85.25,85.3,17
20100601|2009-12-17 18:00,18,85.25,85.25,85.25,85.25,2
20100601|2009-12-17 18:30,18,85.325,85.325,85.325,85.325,2
20100601|2009-12-17 19:30,18,85.35,85.35,85.35,85.35,1
20100601|2009-12-17 22:30,18,85.35,85.4,85.275,85.4,15
20100601|2009-12-18 02:30,18,85.4,85.4,85.4,85.4,7
20100601|2009-12-18 03:00,18,85.4,85.4,85.4,85.4,3
20100601|2009-12-18 04:00,18,85.4,85.4,85.4,85.4,2
20100601|2009-12-18 06:00,18,85.425,85.425,85.425,85.425,1
20100601|2009-12-18 06:30,18,85.425,85.425,85.4,85.4,5
20100601|2009-12-18 07:00,18,85.4,85.4,85.2,85.375,8
20100601|2009-12-18 07:30,18,85.425,85.5,85.425,85.5,28
20100601|2009-12-18 08:00,18,85.35,85.5,85.325,85.5,13
20100601|2009-12-18 08:30,18,85.5,85.6,85.5,85.6,65
20100601|2009-12-18 09:00,18,85.575,85.675,85.475,85.475,166
20100601|2009-12-18 09:30,18,85.5,85.55,85.4,85.525,105
20100601|2009-12-18 10:00,18,85.5,85.6,85.475,85.5,34
20100601|2009-12-18 10:30,18,85.55,85.55,85.375,85.425,45
20100601|2009-12-18 11:00,18,85.5,85.675,85.475,85.65,89
20100601|2009-12-18 11:30,18,85.675,85.725,85.65,85.675,221
20100601|2009-12-18 12:00,18,85.7,85.725,85.6,85.7,46
20100601|2009-12-18 12:30,18,85.7,85.8,85.65,85.65,317
20100601|2009-12-18 13:00,18,85.725,85.825,85.725,85.775,66
20100601|2009-12-18 13:30,18,85.75,85.75,85.75,85.75,6
20100601|2009-12-21 09:00,21,85.9,86.05,85.85,86,585
20100601|2009-12-21 09:30,21,86,86.025,85.85,85.85,240
20100601|2009-12-21 10:00,21,85.85,85.975,85.825,85.975,151
20100601|2009-12-21 10:30,21,85.925,85.975,85.9,85.975,125
20100601|2009-12-21 11:00,21,85.95,85.975,85.925,85.95,52
20100601|2009-12-21 11:30,21,85.975,86,85.85,85.85,59
20100601|2009-12-21 12:00,21,85.85,85.875,85.725,85.725,112
20100601|2009-12-21 12:30,21,85.8,86,85.8,85.925,229
20100601|2009-12-21 13:00,21,85.9,85.9,85.75,85.9,37
20100601|2009-12-21 13:30,21,85.65,85.65,85.625,85.625,11
20100601|2009-12-21 14:00,21,85.65,85.75,85.65,85.7,10
20100601|2009-12-21 14:30,21,85.65,85.65,85.625,85.625,7
20100601|2009-12-21 15:00,21,85.725,85.775,85.725,85.775,7
20100601|2009-12-21 15:30,21,85.725,85.725,85.65,85.65,21
20100601|2009-12-21 17:30,22,85.875,85.9,85.875,85.9,11
20100601|2009-12-21 18:00,22,85.9,85.9,85.9,85.9,4
20100601|2009-12-21 18:30,22,85.775,85.775,85.775,85.775,1
20100601|2009-12-22 05:00,22,85.9,85.9,85.9,85.9,2
20100601|2009-12-22 06:00,22,85.925,85.925,85.925,85.925,1
20100601|2009-12-22 06:30,22,85.95,85.975,85.95,85.975,15
20100601|2009-12-22 07:00,22,85.975,85.975,85.95,85.975,18
20100601|2009-12-22 07:30,22,85.975,85.975,85.9,85.9,15
20100601|2009-12-22 08:00,22,85.925,85.925,85.9,85.9,10
20100601|2009-12-22 08:30,22,85.95,86,85.875,86,32
20100601|2009-12-22 09:00,22,85.975,86.05,85.85,85.975,239
20100601|2009-12-22 09:30,22,85.975,85.975,85.475,85.475,137
20100601|2009-12-22 10:00,22,85.475,85.5,85.175,85.4,120
20100601|2009-12-22 10:30,22,85.45,85.45,85.35,85.35,46
20100601|2009-12-22 11:00,22,85.4,85.475,85.35,85.475,33
20100601|2009-12-22 11:30,22,85.425,85.75,85.425,85.65,96
20100601|2009-12-22 12:00,22,85.75,85.875,85.575,85.575,76
20100601|2009-12-22 12:30,22,85.525,85.6,85.4,85.475,53
20100601|2009-12-22 13:00,22,85.45,85.525,85.425,85.45,142
20100601|2009-12-22 13:30,22,85.45,85.475,85.425,85.475,11
20100601|2009-12-22 14:00,22,85.5,85.6,85.5,85.575,90
20100601|2009-12-22 14:30,22,85.5,85.5,85.4,85.4,49
20100601|2009-12-22 15:00,22,85.625,85.65,85.625,85.65,2
20100601|2009-12-22 15:30,22,85.7,85.775,85.7,85.75,11
20100601|2009-12-22 17:30,23,85.8,85.8,85.8,85.8,4
20100601|2009-12-22 21:30,23,85.85,85.85,85.85,85.85,1
20100601|2009-12-23 01:00,23,85.9,85.9,85.85,85.875,6
20100601|2009-12-23 02:30,23,85.925,85.925,85.925,85.925,1
20100601|2009-12-23 04:00,23,85.875,85.875,85.875,85.875,3
20100601|2009-12-23 05:30,23,85.875,85.95,85.875,85.95,2
20100601|2009-12-23 06:30,23,85.975,85.975,85.95,85.95,8
20100601|2009-12-23 07:00,23,85.85,85.9,85.825,85.825,9
20100601|2009-12-23 07:30,23,85.85,85.85,85.85,85.85,1
20100601|2009-12-23 08:00,23,85.925,85.925,85.85,85.85,10
20100601|2009-12-23 08:30,23,85.85,85.95,85.85,85.9,48
20100601|2009-12-23 09:00,23,85.95,86,85.75,85.95,247
20100601|2009-12-23 09:30,23,85.8,86,85.8,85.875,159
20100601|2009-12-23 10:00,23,85.9,86.05,85.8,86.05,166
20100601|2009-12-23 10:30,23,86.075,86.125,86.025,86.075,171
20100601|2009-12-23 11:00,23,86.05,86.1,86,86.025,130
20100601|2009-12-23 11:30,23,86.1,86.15,86.05,86.125,39
20100601|2009-12-23 12:00,23,86.1,86.225,86.1,86.175,76
20100601|2009-12-23 12:30,23,86.225,86.35,86.2,86.35,228
20100601|2009-12-23 13:00,23,86.325,86.375,86.2,86.2,110
20100601|2009-12-23 13:30,23,86.3,86.3,86.2,86.2,2
20100601|2009-12-23 14:30,23,86.225,86.225,86.225,86.225,3
20100601|2009-12-23 15:00,23,86.225,86.25,86.225,86.25,9
20100601|2009-12-23 17:00,24,86.3,86.3,86.3,86.3,1
20100601|2009-12-23 20:30,24,86.2,86.2,86.2,86.2,10
20100601|2009-12-23 21:00,24,86.3,86.3,86.3,86.3,1
20100601|2009-12-23 21:30,24,86.3,86.3,86.3,86.3,13
20100601|2009-12-24 04:00,24,86.3,86.3,86.3,86.3,2
20100601|2009-12-24 07:30,24,86.3,86.3,86.2,86.2,3
20100601|2009-12-24 08:00,24,86.3,86.3,86.2,86.25,5
20100601|2009-12-24 08:30,24,86.225,86.25,86.15,86.175,14
20100601|2009-12-24 09:00,24,86.25,86.25,85.95,86.075,82
20100601|2009-12-24 09:30,24,86.075,86.175,86.05,86.15,38
20100601|2009-12-24 10:00,24,86.15,86.2,86.1,86.125,37
20100601|2009-12-24 10:30,24,86.075,86.2,86.025,86.1,19
20100601|2009-12-24 11:00,24,86.125,86.15,86,86.075,56
20100601|2009-12-24 11:30,24,86.025,86.05,85.9,85.9,70
20100601|2009-12-28 09:00,28,85.95,86.4,85.95,86.35,311
20100601|2009-12-28 09:30,28,86.35,86.375,86.15,86.3,66
20100601|2009-12-28 10:00,28,86.4,86.475,86.4,86.45,67
20100601|2009-12-28 10:30,28,86.45,86.5,86.35,86.5,38
20100601|2009-12-28 11:00,28,86.4,86.475,86.35,86.475,60
20100601|2009-12-28 11:30,28,86.45,86.55,86.45,86.5,147
20100601|2009-12-28 12:00,28,86.55,86.575,86.35,86.425,102
20100601|2009-12-28 12:30,28,86.4,86.6,86.3,86.5,106
20100601|2009-12-28 13:00,28,86.45,86.55,86.425,86.55,28
20100601|2009-12-28 13:30,28,86.4,86.4,86.4,86.4,1
20100601|2009-12-28 14:00,28,86.4,86.4,86.4,86.4,5
20100601|2009-12-28 15:00,28,86.475,86.475,86.475,86.475,1
20100601|2009-12-28 15:30,28,86.45,86.45,86.45,86.45,9
20100601|2009-12-28 17:00,29,86.5,86.55,86.5,86.55,7
20100601|2009-12-28 18:00,29,86.55,86.55,86.55,86.55,3
20100601|2009-12-29 04:00,29,86.55,86.55,86.55,86.55,8
20100601|2009-12-29 07:00,29,86.55,86.55,86.55,86.55,11
20100601|2009-12-29 07:30,29,86.55,86.55,86.55,86.55,2
20100601|2009-12-29 08:00,29,86.5,86.525,86.5,86.525,13
20100601|2009-12-29 08:30,29,86.5,86.575,86.475,86.55,21
20100601|2009-12-29 09:00,29,86.5,86.55,86.3,86.4,169
20100601|2009-12-29 09:30,29,86.425,86.5,86.3,86.45,152
20100601|2009-12-29 10:00,29,86.45,86.5,86.4,86.45,113
20100601|2009-12-29 10:30,29,86.45,86.45,86.325,86.375,66
20100601|2009-12-29 11:00,29,86.375,86.45,86.325,86.35,97
20100601|2009-12-29 11:30,29,86.375,86.375,86.35,86.35,36
20100601|2009-12-29 12:00,29,86.35,86.425,86.35,86.35,63
20100601|2009-12-29 12:30,29,86.375,86.5,86.375,86.45,74
20100601|2009-12-29 13:00,29,86.375,86.4,86.35,86.4,9
20100601|2009-12-29 13:30,29,86.35,86.35,86.325,86.325,37
20100601|2009-12-29 14:00,29,86.325,86.35,86.3,86.3,19
20100601|2009-12-29 14:30,29,86.35,86.35,86.35,86.35,1
20100601|2009-12-30 04:30,30,86.325,86.325,86.325,86.325,1
20100601|2009-12-30 06:30,30,86.425,86.425,86.425,86.425,2
20100601|2009-12-30 07:00,30,86.325,86.325,86.325,86.325,25
20100601|2009-12-30 08:30,30,86.425,86.45,86.425,86.45,17
20100601|2009-12-30 09:00,30,86.5,86.5,86.3,86.325,64
20100601|2009-12-30 09:30,30,86.325,86.325,86.25,86.25,67
20100601|2009-12-30 10:00,30,86.25,86.25,86.2,86.2,88
20100601|2009-12-30 10:30,30,86.2,86.275,86.175,86.175,116
20100601|2009-12-30 11:00,30,86.15,86.2,86.15,86.2,72
20100601|2009-12-30 11:30,30,86.2,86.35,86.15,86.35,132
20100601|2009-12-30 12:00,30,86.375,86.55,86.375,86.45,144
20100601|2009-12-30 12:30,30,86.45,86.7,86.425,86.7,213
20100601|2009-12-30 13:00,30,86.65,86.8,86.625,86.8,129
20100601|2009-12-30 13:30,30,86.8,86.8,86.8,86.8,13
20100601|2009-12-30 14:00,30,86.75,86.75,86.7,86.7,12
20100601|2009-12-30 14:30,30,86.75,86.75,86.725,86.725,9
20100601|2009-12-30 15:00,30,86.75,86.75,86.675,86.7,8
20100601|2009-12-30 15:30,30,86.675,86.7,86.675,86.7,5
20100601|2009-12-30 17:00,31,86.675,86.675,86.675,86.675,1
20100601|2009-12-30 18:00,31,86.65,86.65,86.65,86.65,20
20100601|2009-12-30 18:30,31,86.675,86.775,86.6,86.775,25
20100601|2009-12-30 20:30,31,86.75,86.75,86.75,86.75,4
20100601|2009-12-30 21:30,31,86.75,86.75,86.75,86.75,3
20100601|2009-12-30 22:00,31,86.75,86.75,86.65,86.65,4
20100601|2009-12-31 03:00,31,86.8,86.8,86.8,86.8,11
20100601|2009-12-31 04:00,31,86.85,86.85,86.85,86.85,6
20100601|2009-12-31 06:00,31,86.85,86.85,86.85,86.85,7
20100601|2009-12-31 07:30,31,86.85,86.95,86.85,86.875,96
20100601|2009-12-31 08:00,31,86.95,86.975,86.9,86.975,52
20100601|2009-12-31 08:30,31,86.975,86.975,86.85,86.85,22
20100601|2009-12-31 09:00,31,86.9,87,86.775,86.9,286
20100601|2009-12-31 09:30,31,86.9,86.975,86.9,86.925,268
20100601|2009-12-31 10:00,31,86.875,86.95,86.8,86.825,86
20100601|2009-12-31 10:30,31,86.825,86.875,86.75,86.825,179
20100601|2009-12-31 11:00,31,86.825,86.95,86.775,86.95,105
20100601|2009-12-31 11:30,31,86.95,87.125,86.95,87.075,371
20100601|2009-12-31 12:00,31,87.1,87.125,86.95,87.05,205
20100601|2009-12-31 12:30,31,87.1,87.725,87,87.675,759
20100601|2009-12-31 13:00,31,87.7,87.7,87.45,87.45,122
20100601|2009-12-31 13:30,31,87.45,87.45,87.275,87.275,9
20100601|2009-12-31 14:00,31,87.225,87.25,87.2,87.25,27
20100601|2009-12-31 14:30,31,87.25,87.25,87.2,87.2,3
20100601|2009-12-31 15:30,31,87.4,87.4,87.4,87.4,1
20100601|2010-01-04 09:00,4,87.8,87.9,87.5,87.625,523
20100601|2010-01-04 09:30,4,87.7,87.7,87.475,87.525,171
20100601|2010-01-04 10:00,4,87.525,87.525,87.05,87.3,182
20100601|2010-01-04 10:30,4,87.25,87.25,86.825,86.95,250
20100601|2010-01-04 11:00,4,86.95,87,86.875,86.9,220
20100601|2010-01-04 11:30,4,86.9,86.975,86.85,86.95,63
20100601|2010-01-04 12:00,4,86.95,87.15,86.875,87,80
20100601|2010-01-04 12:30,4,87,87.25,86.925,87.25,195
20100601|2010-01-04 13:00,4,87.2,87.25,87.2,87.2,70
20100601|2010-01-04 13:30,4,87.25,87.25,87.2,87.2,17
20100601|2010-01-04 14:00,4,87.225,87.225,87.225,87.225,2
20100601|2010-01-04 14:30,4,87.25,87.25,87.25,87.25,10
20100601|2010-01-04 15:00,4,87.175,87.225,87.15,87.225,6
20100601|2010-01-04 15:30,4,87.25,87.25,87.175,87.175,22
20100601|2010-01-04 17:00,5,87.175,87.25,87.15,87.25,15
20100601|2010-01-04 18:00,5,87.225,87.225,87.225,87.225,1
20100601|2010-01-04 19:00,5,87.125,87.225,87.125,87.225,3
20100601|2010-01-05 01:30,5,87.25,87.25,87.25,87.25,3
20100601|2010-01-05 04:30,5,87.25,87.25,87.25,87.25,4
20100601|2010-01-05 05:00,5,87.25,87.25,87.25,87.25,6
20100601|2010-01-05 05:30,5,87.25,87.25,87.25,87.25,13
20100601|2010-01-05 07:30,5,87.275,87.275,87.2,87.225,22
20100601|2010-01-05 08:00,5,87.325,87.325,87.25,87.25,4
20100601|2010-01-05 08:30,5,87.2,87.25,87.15,87.25,36
20100601|2010-01-05 09:00,5,87.25,87.35,87.05,87.35,252
20100601|2010-01-05 09:30,5,87.35,87.475,87.325,87.425,350
20100601|2010-01-05 10:00,5,87.4,87.4,87.3,87.375,125
20100601|2010-01-05 10:30,5,87.4,87.55,87.35,87.525,186
20100601|2010-01-05 11:00,5,87.525,87.85,87.475,87.85,502
20100601|2010-01-05 11:30,5,87.825,88.025,87.775,87.8,775
20100601|2010-01-05 12:00,5,87.8,87.95,87.75,87.775,345
20100601|2010-01-05 12:30,5,87.7,87.85,87.675,87.75,237
20100601|2010-01-05 13:00,5,87.75,87.8,87.725,87.725,31
20100601|2010-01-05 13:30,5,87.7,87.75,87.7,87.75,2
20100601|2010-01-05 14:00,5,87.7,87.7,87.7,87.7,13
20100601|2010-01-05 15:00,5,87.65,87.65,87.65,87.65,1
20100601|2010-01-05 15:30,5,87.725,87.725,87.725,87.725,3
20100601|2010-01-05 17:00,6,87.6,87.65,87.6,87.65,5
20100601|2010-01-05 17:30,6,87.75,87.75,87.75,87.75,1
20100601|2010-01-05 18:00,6,87.75,87.825,87.75,87.825,11
20100601|2010-01-05 18:30,6,87.8,87.8,87.8,87.8,5
20100601|2010-01-05 20:30,6,87.8,87.825,87.8,87.825,2
20100601|2010-01-06 01:00,6,87.85,87.85,87.85,87.85,5
20100601|2010-01-06 02:30,6,87.9,87.9,87.9,87.9,1
20100601|2010-01-06 06:30,6,87.9,87.9,87.9,87.9,6
20100601|2010-01-06 07:00,6,87.825,87.825,87.825,87.825,1
20100601|2010-01-06 07:30,6,87.9,87.9,87.9,87.9,1
20100601|2010-01-06 08:00,6,87.875,87.925,87.8,87.8,6
20100601|2010-01-06 08:30,6,87.8,87.875,87.8,87.825,17
20100601|2010-01-06 09:00,6,87.825,87.9,87.45,87.675,592
20100601|2010-01-06 09:30,6,87.7,87.7,87.425,87.5,308
20100601|2010-01-06 10:00,6,87.525,87.7,87.4,87.65,198
20100601|2010-01-06 10:30,6,87.7,87.7,87.5,87.625,199
20100601|2010-01-06 11:00,6,87.625,87.7,87.425,87.45,141
20100601|2010-01-06 11:30,6,87.45,87.675,87.45,87.625,101
20100601|2010-01-06 12:00,6,87.6,87.7,87.6,87.7,83
20100601|2010-01-06 12:30,6,87.675,87.775,87.6,87.725,554
20100601|2010-01-06 13:00,6,87.775,87.95,87.675,87.725,376
20100601|2010-01-06 13:30,6,87.775,87.775,87.675,87.675,4
20100601|2010-01-06 14:00,6,87.675,87.675,87.675,87.675,1
20100601|2010-01-06 14:30,6,87.7,87.7,87.7,87.7,3
20100601|2010-01-06 15:00,6,87.775,87.775,87.775,87.775,1
20100601|2010-01-06 15:30,6,87.775,87.775,87.75,87.75,2
20100601|2010-01-06 17:00,7,87.75,87.75,87.65,87.75,13
20100601|2010-01-06 17:30,7,87.75,87.75,87.725,87.725,2
20100601|2010-01-06 22:00,7,87.85,87.85,87.85,87.85,24
20100601|2010-01-06 23:00,7,87.85,87.85,87.85,87.85,1
20100601|2010-01-06 23:30,7,87.75,87.75,87.725,87.725,2
20100601|2010-01-07 05:30,7,87.825,87.825,87.825,87.825,4
20100601|2010-01-07 07:30,7,87.85,87.875,87.85,87.875,57
20100601|2010-01-07 08:00,7,87.875,87.925,87.875,87.9,55
20100601|2010-01-07 08:30,7,87.9,87.9,87.85,87.9,64
20100601|2010-01-07 09:00,7,87.85,87.95,87.8,87.9,265
20100601|2010-01-07 09:30,7,87.9,87.9,87.8,87.9,109
20100601|2010-01-07 10:00,7,87.95,87.95,87.675,87.7,206
20100601|2010-01-07 10:30,7,87.725,87.725,87.3,87.4,316
20100601|2010-01-07 11:00,7,87.475,87.625,87.425,87.6,206
20100601|2010-01-07 11:30,7,87.6,87.7,87.525,87.525,187
20100601|2010-01-07 12:00,7,87.475,87.65,87.4,87.65,94
20100601|2010-01-07 12:30,7,87.7,87.95,87.7,87.875,548
20100601|2010-01-07 13:00,7,87.875,87.925,87.7,87.8,619
20100601|2010-01-07 13:30,7,87.85,87.85,87.725,87.725,38
20100601|2010-01-07 14:00,7,87.75,87.8,87.725,87.75,33
20100601|2010-01-07 14:30,7,87.75,87.75,87.75,87.75,21
20100601|2010-01-07 15:00,7,87.775,87.875,87.775,87.825,22
20100601|2010-01-07 15:30,7,87.775,87.8,87.7,87.8,11
20100601|2010-01-07 17:00,8,87.8,87.8,87.8,87.8,10
20100601|2010-01-07 18:00,8,87.8,87.8,87.8,87.8,12
20100601|2010-01-07 18:30,8,87.8,87.85,87.8,87.85,7
20100601|2010-01-07 21:00,8,87.775,87.775,87.775,87.775,2
20100601|2010-01-07 23:00,8,87.825,87.85,87.825,87.85,3
20100601|2010-01-08 01:00,8,87.875,87.9,87.875,87.9,5
20100601|2010-01-08 03:30,8,87.9,87.9,87.9,87.9,3
20100601|2010-01-08 04:30,8,87.9,87.95,87.9,87.95,74
20100601|2010-01-08 07:30,8,87.85,87.85,87.7,87.7,12
20100601|2010-01-08 08:00,8,87.75,87.95,87.75,87.925,147
20100601|2010-01-08 08:30,8,87.925,87.95,87.675,87.85,63
20100601|2010-01-08 09:00,8,87.85,87.85,87.375,87.45,339
20100601|2010-01-08 09:30,8,87.425,87.65,87.375,87.5,220
20100601|2010-01-08 10:00,8,87.475,87.6,87.475,87.6,69
20100601|2010-01-08 10:30,8,87.65,87.8,87.575,87.75,164
20100601|2010-01-08 11:00,8,87.725,87.95,87.725,87.875,350
20100601|2010-01-08 11:30,8,87.875,87.975,87.8,87.925,166
20100601|2010-01-08 12:00,8,87.95,87.975,87.875,87.9,208
20100601|2010-01-08 12:30,8,87.9,88.025,87.9,87.925,691
20100601|2010-01-08 13:00,8,87.875,87.95,87.7,87.9,542
20100601|2010-01-08 13:30,8,87.9,87.95,87.9,87.95,155
20100601|2010-01-11 09:00,11,87.85,87.95,87.65,87.775,352
20100601|2010-01-11 09:30,11,87.775,87.775,87.5,87.6,389
20100601|2010-01-11 10:00,11,87.55,87.65,87.475,87.6,147
20100601|2010-01-11 10:30,11,87.65,87.725,87.625,87.675,62
20100601|2010-01-11 11:00,11,87.7,87.825,87.675,87.75,86
20100601|2010-01-11 11:30,11,87.775,87.8,87.7,87.7,71
20100601|2010-01-11 12:00,11,87.725,87.75,87.65,87.675,60
20100601|2010-01-11 12:30,11,87.675,87.775,87.625,87.625,226
20100601|2010-01-11 13:00,11,87.65,87.725,87.575,87.625,401
20100601|2010-01-11 13:30,11,87.625,87.625,87.625,87.625,3
20100601|2010-01-11 14:00,11,87.65,87.65,87.625,87.625,9
20100601|2010-01-11 14:30,11,87.625,87.675,87.625,87.65,23
20100601|2010-01-11 15:00,11,87.675,87.675,87.625,87.625,11
20100601|2010-01-11 17:00,12,87.625,87.625,87.625,87.625,16
20100601|2010-01-11 17:30,12,87.65,87.65,87.65,87.65,4
20100601|2010-01-11 18:00,12,87.625,87.65,87.625,87.65,9
20100601|2010-01-11 18:30,12,87.65,87.675,87.625,87.625,5
20100601|2010-01-11 21:00,12,87.675,87.675,87.675,87.675,4
20100601|2010-01-11 22:00,12,87.65,87.675,87.65,87.65,5
20100601|2010-01-12 00:30,12,87.7,87.7,87.7,87.7,3
20100601|2010-01-12 01:00,12,87.7,87.7,87.7,87.7,5
20100601|2010-01-12 02:00,12,87.625,87.625,87.625,87.625,1
20100601|2010-01-12 04:00,12,87.725,87.725,87.725,87.725,8
20100601|2010-01-12 04:30,12,87.75,87.75,87.75,87.75,1
20100601|2010-01-12 05:00,12,87.75,87.75,87.75,87.75,2
20100601|2010-01-12 05:30,12,87.75,87.75,87.75,87.75,8
20100601|2010-01-12 06:30,12,87.7,87.725,87.7,87.725,7
20100601|2010-01-12 07:00,12,87.75,87.75,87.75,87.75,10
20100601|2010-01-12 07:30,12,87.7,87.7,87.675,87.675,16
20100601|2010-01-12 08:00,12,87.625,87.625,87.5,87.6,42
20100601|2010-01-12 08:30,12,87.6,87.7,87.35,87.35,69
20100601|2010-01-12 09:00,12,87.4,87.575,87.35,87.575,232
20100601|2010-01-12 09:30,12,87.575,87.725,87.475,87.5,128
20100601|2010-01-12 10:00,12,87.5,87.575,87.4,87.575,125
20100601|2010-01-12 10:30,12,87.575,87.675,87.55,87.575,113
20100601|2010-01-12 11:00,12,87.55,87.575,87.425,87.45,82
20100601|2010-01-12 11:30,12,87.45,87.5,87.35,87.4,130
20100601|2010-01-12 12:00,12,87.4,87.4,87.3,87.4,88
20100601|2010-01-12 12:30,12,87.4,87.8,87.375,87.7,501
20100601|2010-01-12 13:00,12,87.625,87.875,87.625,87.775,257
20100601|2010-01-12 13:30,12,87.75,87.75,87.7,87.7,58
20100601|2010-01-12 14:00,12,87.8,87.8,87.8,87.8,2
20100601|2010-01-12 15:00,12,87.85,87.85,87.85,87.85,5
20100601|2010-01-12 15:30,12,87.85,87.85,87.8,87.8,3
20100601|2010-01-12 17:00,13,87.775,87.85,87.7,87.75,16
20100601|2010-01-12 17:30,13,87.75,87.75,87.75,87.75,11
20100601|2010-01-12 18:00,13,87.75,87.75,87.7,87.725,31
20100601|2010-01-12 19:00,13,87.675,87.7,87.675,87.7,10
20100601|2010-01-12 19:30,13,87.7,87.7,87.7,87.7,4
20100601|2010-01-12 20:00,13,87.725,87.725,87.725,87.725,4
20100601|2010-01-12 21:30,13,87.7,87.7,87.675,87.675,2
20100601|2010-01-12 23:00,13,87.7,87.7,87.7,87.7,2
20100601|2010-01-13 00:30,13,87.7,87.7,87.675,87.675,4
20100601|2010-01-13 01:00,13,87.7,87.7,87.7,87.7,1
20100601|2010-01-13 02:00,13,87.675,87.675,87.675,87.675,5
20100601|2010-01-13 02:30,13,87.725,87.725,87.725,87.725,2
20100601|2010-01-13 04:30,13,87.7,87.725,87.675,87.675,13
20100601|2010-01-13 06:00,13,87.675,87.725,87.675,87.725,5
20100601|2010-01-13 06:30,13,87.725,87.725,87.725,87.725,1
20100601|2010-01-13 07:00,13,87.75,87.75,87.75,87.75,7
20100601|2010-01-13 07:30,13,87.725,87.725,87.7,87.7,7
20100601|2010-01-13 08:00,13,87.775,87.775,87.675,87.725,22
20100601|2010-01-13 08:30,13,87.725,87.75,87.5,87.5,72
20100601|2010-01-13 09:00,13,87.525,87.55,87.175,87.2,555
20100601|2010-01-13 09:30,13,87.2,87.3,87.15,87.3,209
20100601|2010-01-13 10:00,13,87.3,87.325,87.225,87.3,113
20100601|2010-01-13 10:30,13,87.275,87.35,87.225,87.25,125
20100601|2010-01-13 11:00,13,87.325,87.7,87.325,87.65,388
20100601|2010-01-13 11:30,13,87.575,87.7,87.55,87.6,218
20100601|2010-01-13 12:00,13,87.55,87.6,87.35,87.575,516
20100601|2010-01-13 12:30,13,87.55,87.6,87.35,87.525,533
20100601|2010-01-13 13:00,13,87.525,87.675,87.525,87.65,259
20100601|2010-01-13 13:30,13,87.6,87.65,87.6,87.6,6
20100601|2010-01-13 14:00,13,87.6,87.65,87.6,87.65,3
20100601|2010-01-13 14:30,13,87.625,87.65,87.625,87.65,4
20100601|2010-01-13 15:00,13,87.675,87.7,87.65,87.65,6
20100601|2010-01-13 15:30,13,87.65,87.7,87.6,87.7,15
20100601|2010-01-13 17:00,14,87.575,87.65,87.575,87.625,17
20100601|2010-01-13 17:30,14,87.7,87.7,87.7,87.7,3
20100601|2010-01-13 18:00,14,87.625,87.625,87.575,87.575,16
20100601|2010-01-13 18:30,14,87.55,87.6,87.55,87.6,19
20100601|2010-01-13 19:00,14,87.7,87.7,87.7,87.7,1
20100601|2010-01-13 19:30,14,87.6,87.65,87.6,87.65,17
20100601|2010-01-14 01:30,14,87.65,87.65,87.65,87.65,1
20100601|2010-01-14 02:00,14,87.65,87.65,87.65,87.65,2
20100601|2010-01-14 02:30,14,87.65,87.65,87.65,87.65,2
20100601|2010-01-14 03:00,14,87.525,87.65,87.525,87.65,4
20100601|2010-01-14 04:30,14,87.65,87.65,87.65,87.65,1
20100601|2010-01-14 05:00,14,87.65,87.7,87.65,87.7,7
20100601|2010-01-14 06:00,14,87.7,87.7,87.7,87.7,2
20100601|2010-01-14 06:30,14,87.7,87.7,87.7,87.7,3
20100601|2010-01-14 07:00,14,87.7,87.7,87.7,87.7,10
20100601|2010-01-14 07:30,14,87.7,87.7,87.6,87.6,44
20100601|2010-01-14 08:00,14,87.6,87.7,87.6,87.7,40
20100601|2010-01-14 08:30,14,87.7,87.725,87.625,87.7,36
20100601|2010-01-14 09:00,14,87.725,87.85,87.65,87.675,795
20100601|2010-01-14 09:30,14,87.65,87.825,87.625,87.8,303
20100601|2010-01-14 10:00,14,87.825,88.05,87.8,88.025,663
20100601|2010-01-14 10:30,14,88.05,88.175,87.875,88,643
20100601|2010-01-14 11:00,14,88.075,88.075,87.85,87.9,173
20100601|2010-01-14 11:30,14,87.9,88,87.9,87.9,168
20100601|2010-01-14 12:00,14,87.95,87.95,87.9,87.9,163
20100601|2010-01-14 12:30,14,87.925,88.15,87.825,87.95,530
20100601|2010-01-14 13:00,14,87.975,88.025,87.925,88,380
20100601|2010-01-14 13:30,14,88,88,87.95,87.95,50
20100601|2010-01-14 14:00,14,87.975,88.025,87.95,88,37
20100601|2010-01-14 14:30,14,87.95,87.975,87.95,87.975,4
20100601|2010-01-14 15:00,14,87.975,87.975,87.925,87.975,4
20100601|2010-01-14 15:30,14,88,88.05,87.95,88.05,32
20100601|2010-01-14 17:00,15,88,88.125,88,88.075,48
20100601|2010-01-14 17:30,15,88.15,88.175,88.15,88.175,30
20100601|2010-01-14 18:00,15,88.175,88.175,88.175,88.175,5
20100601|2010-01-14 18:30,15,88.2,88.2,88.2,88.2,8
20100601|2010-01-14 19:00,15,88.2,88.2,88.2,88.2,1
20100601|2010-01-15 00:30,15,88.175,88.175,88.175,88.175,1
20100601|2010-01-15 01:30,15,88.2,88.2,88.2,88.2,4
20100601|2010-01-15 03:00,15,88.2,88.2,88.2,88.2,4
20100601|2010-01-15 03:30,15,88.225,88.225,88.225,88.225,3
20100601|2010-01-15 04:00,15,88.225,88.225,88.225,88.225,1
20100601|2010-01-15 05:30,15,88.225,88.225,88.225,88.225,2
20100601|2010-01-15 06:00,15,88.2,88.2,88.175,88.175,3
20100601|2010-01-15 06:30,15,88.225,88.225,88.2,88.225,10
20100601|2010-01-15 07:00,15,88.225,88.25,88.225,88.25,28
20100601|2010-01-15 07:30,15,88.25,88.275,88.2,88.275,95
20100601|2010-01-15 08:00,15,88.25,88.3,88.15,88.3,79
20100601|2010-01-15 08:30,15,88.325,88.375,88.2,88.2,169
20100601|2010-01-15 09:00,15,88.225,88.375,88.025,88.025,762
20100601|2010-01-15 09:30,15,88.025,88.025,87.875,87.925,575
20100601|2010-01-15 10:00,15,87.925,88,87.875,87.925,187
20100601|2010-01-15 10:30,15,87.925,87.95,87.825,87.9,157
20100601|2010-01-15 11:00,15,87.9,88,87.875,87.95,234
20100601|2010-01-15 11:30,15,87.925,88,87.9,87.925,145
20100601|2010-01-15 12:00,15,87.95,88,87.9,87.975,140
20100601|2010-01-15 12:30,15,87.95,88,87.825,87.95,552
20100601|2010-01-15 13:00,15,87.975,88,87.775,87.825,102
20100601|2010-01-15 13:30,15,87.775,87.85,87.775,87.775,33
20100601|2010-01-18 17:00,19,87.8,87.8,87.8,87.8,18
20100601|2010-01-18 17:30,19,87.8,87.8,87.8,87.8,5
20100601|2010-01-18 18:00,19,87.8,87.8,87.75,87.75,5
20100601|2010-01-18 18:30,19,87.8,87.8,87.8,87.8,22
20100601|2010-01-18 19:00,19,87.825,87.875,87.825,87.875,16
20100601|2010-01-18 20:30,19,87.875,87.875,87.875,87.875,3
20100601|2010-01-18 21:30,19,87.875,87.875,87.85,87.85,3
20100601|2010-01-18 23:30,19,87.9,87.9,87.9,87.9,1
20100601|2010-01-19 02:30,19,87.9,87.9,87.875,87.875,4
20100601|2010-01-19 05:00,19,87.875,87.875,87.875,87.875,1
20100601|2010-01-19 06:00,19,87.9,87.9,87.9,87.9,1
20100601|2010-01-19 06:30,19,87.9,88,87.9,88,35
20100601|2010-01-19 07:00,19,88.025,88.1,88,88.05,56
20100601|2010-01-19 07:30,19,88.125,88.15,88.125,88.15,13
20100601|2010-01-19 08:00,19,88.15,88.2,88.1,88.1,82
20100601|2010-01-19 08:30,19,88.075,88.2,88.075,88.2,53
20100601|2010-01-19 09:00,19,88.15,88.25,88.1,88.2,693
20100601|2010-01-19 09:30,19,88.2,88.25,88.15,88.2,193
20100601|2010-01-19 10:00,19,88.2,88.25,88.15,88.25,137
20100601|2010-01-19 10:30,19,88.25,88.3,88.125,88.275,119
20100601|2010-01-19 11:00,19,88.275,88.35,88.15,88.2,161
20100601|2010-01-19 11:30,19,88.225,88.25,88.125,88.125,37
20100601|2010-01-19 12:00,19,88.15,88.225,88.125,88.15,66
20100601|2010-01-19 12:30,19,88.15,88.4,88.125,88.325,201
20100601|2010-01-19 13:00,19,88.3,88.375,88.3,88.325,109
20100601|2010-01-19 13:30,19,88.3,88.325,88.2,88.2,43
20100601|2010-01-19 14:00,19,88.175,88.175,88.075,88.075,5
20100601|2010-01-19 14:30,19,88.15,88.15,88.15,88.15,3
20100601|2010-01-19 15:00,19,88.15,88.15,88.1,88.1,7
20100601|2010-01-19 15:30,19,88.1,88.225,88.1,88.225,30
20100601|2010-01-19 17:30,20,88.225,88.25,88.225,88.25,29
20100601|2010-01-19 18:00,20,88.225,88.225,88.225,88.225,3
20100601|2010-01-19 18:30,20,88.3,88.325,88.3,88.325,3
20100601|2010-01-19 19:00,20,88.325,88.325,88.325,88.325,1
20100601|2010-01-19 20:00,20,88.125,88.125,88.1,88.1,22
20100601|2010-01-19 21:00,20,88.05,88.05,88.05,88.05,1
20100601|2010-01-19 22:00,20,88,88,87.95,87.95,107
20100601|2010-01-20 00:00,20,87.925,87.925,87.9,87.9,21
20100601|2010-01-20 00:30,20,87.875,87.875,87.875,87.875,4
20100601|2010-01-20 03:00,20,88,88,88,88,1
20100601|2010-01-20 04:00,20,87.95,87.95,87.95,87.95,3
20100601|2010-01-20 04:30,20,87.95,87.95,87.95,87.95,1
20100601|2010-01-20 05:00,20,87.925,87.925,87.925,87.925,2
20100601|2010-01-20 05:30,20,87.925,87.925,87.875,87.875,9
20100601|2010-01-20 06:00,20,87.875,87.9,87.875,87.9,11
20100601|2010-01-20 06:30,20,87.9,87.9,87.85,87.85,25
20100601|2010-01-20 07:00,20,87.95,88.025,87.95,88.025,37
20100601|2010-01-20 08:00,20,87.975,88.025,87.85,87.925,90
20100601|2010-01-20 08:30,20,87.9,87.95,87.85,87.85,153
20100601|2010-01-20 09:00,20,87.85,87.925,87.725,87.825,396
20100601|2010-01-20 09:30,20,87.825,87.975,87.8,87.875,393
20100601|2010-01-20 10:00,20,87.875,88.225,87.875,88.15,382
20100601|2010-01-20 10:30,20,88.15,88.175,87.975,88.175,246
20100601|2010-01-20 11:00,20,88.15,88.425,88.15,88.275,322
20100601|2010-01-20 11:30,20,88.275,88.4,88.25,88.35,210
20100601|2010-01-20 12:00,20,88.375,88.375,88.3,88.35,93
20100601|2010-01-20 12:30,20,88.325,88.475,88.225,88.35,510
20100601|2010-01-20 13:00,20,88.35,88.45,88.35,88.375,276
20100601|2010-01-20 13:30,20,88.375,88.375,88.35,88.375,6
20100601|2010-01-20 14:00,20,88.375,88.375,88.3,88.3,3
20100601|2010-01-20 14:30,20,88.325,88.325,88.275,88.325,18
20100601|2010-01-20 15:00,20,88.25,88.3,88.175,88.175,27
20100601|2010-01-20 15:30,20,88.2,88.2,88.175,88.175,7
20100601|2010-01-20 17:00,21,88.15,88.15,88.1,88.15,18
20100601|2010-01-20 17:30,21,88.125,88.15,88,88.15,13
20100601|2010-01-20 18:00,21,88.15,88.15,88.1,88.1,5
20100601|2010-01-20 18:30,21,88.075,88.075,88.075,88.075,4
20100601|2010-01-20 19:30,21,88.075,88.075,88.05,88.05,11
20100601|2010-01-20 20:30,21,88.05,88.05,88.05,88.05,19
20100601|2010-01-20 21:00,21,88.025,88.025,88.025,88.025,10
20100601|2010-01-20 22:30,21,88.025,88.025,88.025,88.025,2
20100601|2010-01-20 23:00,21,88.05,88.05,88.025,88.025,4
20100601|2010-01-21 00:30,21,88.025,88.025,88.025,88.025,1
20100601|2010-01-21 01:30,21,88.075,88.075,88.075,88.075,8
20100601|2010-01-21 02:00,21,88.075,88.075,88.075,88.075,1
20100601|2010-01-21 05:30,21,88.05,88.05,88.05,88.05,5
20100601|2010-01-21 07:00,21,88.15,88.15,88.15,88.15,32
20100601|2010-01-21 07:30,21,88.125,88.125,88.1,88.1,4
20100601|2010-01-21 08:00,21,88.15,88.15,87.95,88,39
20100601|2010-01-21 08:30,21,88.025,88.1,88,88,55
20100601|2010-01-21 09:00,21,88,88.275,87.975,88.05,315
20100601|2010-01-21 09:30,21,88.05,88.1,87.9,87.9,234
20100601|2010-01-21 10:00,21,87.925,87.95,87.725,87.775,159
20100601|2010-01-21 10:30,21,87.775,87.825,87.65,87.75,155
20100601|2010-01-21 11:00,21,87.775,87.95,87.725,87.95,119
20100601|2010-01-21 11:30,21,87.975,88.05,87.875,87.875,101
20100601|2010-01-21 12:00,21,87.8,88,87.8,87.95,113
20100601|2010-01-21 12:30,21,87.925,88.175,87.9,88.175,221
20100601|2010-01-21 13:00,21,88.2,88.25,88.175,88.25,202
20100601|2010-01-21 13:30,21,88.275,88.3,88.275,88.275,17
20100601|2010-01-21 14:00,21,88.275,88.275,88.2,88.2,12
20100601|2010-01-21 14:30,21,88.2,88.225,88.2,88.2,16
20100601|2010-01-21 15:00,21,88.175,88.2,87.95,88,24
20100601|2010-01-21 15:30,21,88,88.025,87.95,88,45
20100601|2010-01-21 17:00,22,87.9,88,87.875,87.875,13
20100601|2010-01-21 17:30,22,87.95,87.95,87.95,87.95,1
20100601|2010-01-21 18:30,22,87.95,87.95,87.95,87.95,2
20100601|2010-01-21 19:00,22,87.95,87.95,87.95,87.95,1
20100601|2010-01-21 20:00,22,87.95,87.95,87.95,87.95,1
20100601|2010-01-22 00:00,22,88,88,88,88,19
20100601|2010-01-22 05:30,22,88.1,88.15,88.1,88.15,11
20100601|2010-01-22 06:00,22,88.1,88.1,88.1,88.1,2
20100601|2010-01-22 06:30,22,88.175,88.25,88.175,88.25,20
20100601|2010-01-22 07:00,22,88.2,88.225,88.2,88.225,13
20100601|2010-01-22 07:30,22,88.3,88.325,88.2,88.25,10
20100601|2010-01-22 08:00,22,88.25,88.25,88.2,88.2,7
20100601|2010-01-22 08:30,22,88.2,88.2,88.05,88.1,82
20100601|2010-01-22 09:00,22,88.05,88.075,87.8,88.025,309
20100601|2010-01-22 09:30,22,88.05,88.4,88,88.4,282
20100601|2010-01-22 10:00,22,88.4,88.45,88.325,88.35,150
20100601|2010-01-22 10:30,22,88.425,88.425,88.175,88.25,134
20100601|2010-01-22 11:00,22,88.2,88.45,88.15,88.325,197
20100601|2010-01-22 11:30,22,88.325,88.35,88.1,88.1,189
20100601|2010-01-22 12:00,22,88.1,88.225,88.1,88.2,205
20100601|2010-01-22 12:30,22,88.175,88.4,88.175,88.3,498
20100601|2010-01-22 13:00,22,88.225,88.275,88.075,88.25,196
20100601|2010-01-22 13:30,22,88.25,88.25,88.1,88.1,50
20100601|2010-01-25 09:00,25,88.3,88.4,87.85,88.1,925
20100601|2010-01-25 09:30,25,88.15,88.25,87.975,88.1,753
20100601|2010-01-25 10:00,25,88.1,88.2,87.8,88.125,226
20100601|2010-01-25 10:30,25,88.05,88.1,88,88,109
20100601|2010-01-25 11:00,25,87.925,88,87.9,88,57
20100601|2010-01-25 11:30,25,88,88.075,87.95,88.05,145
20100601|2010-01-25 12:00,25,88.05,88.1,87.875,87.925,131
20100601|2010-01-25 12:30,25,87.975,88.2,87.95,88.15,345
20100601|2010-01-25 13:00,25,88.2,88.2,88.1,88.1,195
20100601|2010-01-25 13:30,25,88.15,88.15,88.05,88.1,36
20100601|2010-01-25 14:00,25,88.05,88.15,88.025,88.15,8
20100601|2010-01-25 14:30,25,88.025,88.025,88.025,88.025,1
20100601|2010-01-25 15:00,25,88.025,88.025,88.025,88.025,1
20100601|2010-01-25 15:30,25,88,88,88,88,3
20100601|2010-01-25 17:00,26,88.025,88.025,88.025,88.025,3
20100601|2010-01-25 18:00,26,87.95,87.95,87.95,87.95,4
20100601|2010-01-25 20:00,26,88.025,88.025,88.025,88.025,1
20100601|2010-01-25 20:30,26,88.05,88.05,88.05,88.05,1
20100601|2010-01-25 21:30,26,88.05,88.05,88,88,4
20100601|2010-01-25 22:00,26,88,88.1,88,88,10
20100601|2010-01-26 05:00,26,87.925,87.925,87.925,87.925,1
20100601|2010-01-26 05:30,26,87.875,87.875,87.875,87.875,2
20100601|2010-01-26 06:30,26,87.825,87.9,87.8,87.9,7
20100601|2010-01-26 07:00,26,87.925,88.025,87.925,88.025,8
20100601|2010-01-26 07:30,26,87.9,87.925,87.9,87.9,16
20100601|2010-01-26 08:00,26,87.9,87.9,87.8,87.8,59
20100601|2010-01-26 08:30,26,87.8,87.925,87.8,87.8,119
20100601|2010-01-26 09:00,26,87.775,87.775,87.625,87.65,433
20100601|2010-01-26 09:30,26,87.6,87.65,87.45,87.65,231
20100601|2010-01-26 10:00,26,87.625,87.725,87.6,87.65,178
20100601|2010-01-26 10:30,26,87.65,87.675,87.55,87.6,169
20100601|2010-01-26 11:00,26,87.6,87.65,87.525,87.55,170
20100601|2010-01-26 11:30,26,87.55,87.575,87.475,87.5,85
20100601|2010-01-26 12:00,26,87.525,87.6,87.475,87.575,124
20100601|2010-01-26 12:30,26,87.55,87.6,87.475,87.5,565
20100601|2010-01-26 13:00,26,87.45,87.45,87.375,87.425,126
20100601|2010-01-26 13:30,26,87.425,87.425,87.35,87.35,20
20100601|2010-01-26 14:00,26,87.45,87.475,87.45,87.45,21
20100601|2010-01-26 14:30,26,87.475,87.475,87.35,87.35,10
20100601|2010-01-26 15:00,26,87.35,87.35,87.35,87.35,2
20100601|2010-01-26 15:30,26,87.4,87.5,87.4,87.5,40
20100601|2010-01-26 17:00,27,87.45,87.45,87.45,87.45,1
20100601|2010-01-26 17:30,27,87.45,87.45,87.45,87.45,1
20100601|2010-01-26 19:30,27,87.5,87.5,87.5,87.5,17
20100601|2010-01-26 20:30,27,87.5,87.5,87.5,87.5,1
20100601|2010-01-26 21:00,27,87.5,87.5,87.5,87.5,8
20100601|2010-01-26 22:30,27,87.5,87.5,87.5,87.5,1
20100601|2010-01-26 23:30,27,87.525,87.525,87.525,87.525,1
20100601|2010-01-27 02:00,27,87.525,87.525,87.525,87.525,14
20100601|2010-01-27 02:30,27,87.575,87.575,87.575,87.575,12
20100601|2010-01-27 03:30,27,87.575,87.575,87.575,87.575,3
20100601|2010-01-27 05:30,27,87.6,87.6,87.6,87.6,1
20100601|2010-01-27 06:00,27,87.575,87.575,87.55,87.55,25
20100601|2010-01-27 06:30,27,87.55,87.55,87.55,87.55,9
20100601|2010-01-27 07:00,27,87.475,87.475,87.475,87.475,5
20100601|2010-01-27 07:30,27,87.55,87.55,87.55,87.55,2
20100601|2010-01-27 08:00,27,87.575,87.625,87.525,87.625,53
20100601|2010-01-27 08:30,27,87.6,87.675,87.575,87.625,34
20100601|2010-01-27 09:00,27,87.675,87.8,87.6,87.7,596
20100601|2010-01-27 09:30,27,87.675,87.7,87.3,87.55,462
20100601|2010-01-27 10:00,27,87.6,87.65,87.325,87.375,157
20100601|2010-01-27 10:30,27,87.4,87.4,87.3,87.3,317
20100601|2010-01-27 11:00,27,87.3,87.35,87.2,87.2,324
20100601|2010-01-27 11:30,27,87.2,87.35,87.175,87.2,174
20100601|2010-01-27 12:00,27,87.175,87.2,87.05,87.05,334
20100601|2010-01-27 12:30,27,87.05,87.225,87.05,87.225,221
20100601|2010-01-27 13:00,27,87.2,87.3,87.175,87.25,114
20100601|2010-01-27 13:30,27,87.25,87.275,87.25,87.25,23
20100601|2010-01-27 14:00,27,87.225,87.225,87.225,87.225,7
20100601|2010-01-27 14:30,27,87.225,87.25,87.2,87.2,30
20100601|2010-01-27 15:00,27,87.2,87.3,87.175,87.3,11
20100601|2010-01-27 15:30,27,87.4,87.45,87.4,87.45,26
20100601|2010-01-27 17:00,28,87.45,87.6,87.45,87.6,15
20100601|2010-01-27 17:30,28,87.575,87.575,87.5,87.5,8
20100601|2010-01-27 18:00,28,87.5,87.5,87.5,87.5,11
20100601|2010-01-27 19:00,28,87.5,87.5,87.5,87.5,3
20100601|2010-01-27 21:00,28,87.55,87.55,87.55,87.55,2
20100601|2010-01-28 01:00,28,87.5,87.5,87.5,87.5,1
20100601|2010-01-28 03:30,28,87.55,87.55,87.55,87.55,2
20100601|2010-01-28 04:00,28,87.5,87.5,87.5,87.5,1
20100601|2010-01-28 04:30,28,87.55,87.55,87.55,87.55,7
20100601|2010-01-28 06:00,28,87.5,87.5,87.5,87.5,1
20100601|2010-01-28 06:30,28,87.45,87.45,87.45,87.45,1
20100601|2010-01-28 07:00,28,87.4,87.4,87.4,87.4,6
20100601|2010-01-28 07:30,28,87.4,87.45,87.4,87.45,9
20100601|2010-01-28 08:00,28,87.425,87.525,87.425,87.45,45
20100601|2010-01-28 08:30,28,87.425,87.525,87.4,87.4,67
20100601|2010-01-28 09:00,28,87.425,87.425,87.125,87.325,230
20100601|2010-01-28 09:30,28,87.325,87.45,87.2,87.325,218
20100601|2010-01-28 10:00,28,87.35,87.35,87.05,87.1,286
20100601|2010-01-28 10:30,28,87.05,87.2,87.05,87.175,108
20100601|2010-01-28 11:00,28,87.15,87.3,87.1,87.25,79
20100601|2010-01-28 11:30,28,87.2,87.4,87.175,87.275,91
20100601|2010-01-28 12:00,28,87.325,87.55,87.3,87.375,100
20100601|2010-01-28 12:30,28,87.375,87.825,87.375,87.575,339
20100601|2010-01-28 13:00,28,87.575,87.575,87.5,87.5,116
20100601|2010-01-28 13:30,28,87.575,87.6,87.575,87.6,11
20100601|2010-01-28 14:30,28,87.525,87.525,87.5,87.5,5
20100601|2010-01-28 15:00,28,87.575,87.575,87.575,87.575,1
20100601|2010-01-28 18:00,29,87.55,87.55,87.55,87.55,1
20100601|2010-01-28 19:30,29,87.45,87.45,87.45,87.45,1
20100601|2010-01-28 21:00,29,87.45,87.45,87.45,87.45,1
20100601|2010-01-28 22:30,29,87.45,87.45,87.4,87.4,12
20100601|2010-01-29 02:00,29,87.4,87.4,87.4,87.4,1
20100601|2010-01-29 03:00,29,87.4,87.4,87.35,87.35,55
20100601|2010-01-29 05:00,29,87.4,87.425,87.4,87.425,7
20100601|2010-01-29 05:30,29,87.425,87.425,87.425,87.425,4
20100601|2010-01-29 06:00,29,87.45,87.45,87.425,87.425,9
20100601|2010-01-29 06:30,29,87.425,87.45,87.275,87.275,13
20100601|2010-01-29 07:00,29,87.375,87.4,87.375,87.4,2
20100601|2010-01-29 07:30,29,87.425,87.425,87.375,87.375,5
20100601|2010-01-29 08:00,29,87.4,87.4,87.35,87.4,26
20100601|2010-01-29 08:30,29,87.45,87.525,87.45,87.525,21
20100601|2010-01-29 09:00,29,87.6,87.95,87.575,87.95,353
20100601|2010-01-29 09:30,29,87.85,87.925,87.6,87.675,92
20100601|2010-01-29 10:00,29,87.675,87.675,87.5,87.55,46
20100601|2010-01-29 10:30,29,87.55,87.6,87.475,87.525,156
20100601|2010-01-29 11:00,29,87.525,87.625,87.5,87.6,133
20100601|2010-01-29 11:30,29,87.575,87.75,87.575,87.725,139
20100601|2010-01-29 12:00,29,87.775,88.025,87.725,87.975,337
20100601|2010-01-29 12:30,29,87.95,88.1,87.625,87.8,637
20100601|2010-01-29 13:00,29,87.8,87.875,87.75,87.825,190
20100601|2010-01-29 13:30,29,87.85,87.9,87.825,87.9,33
20100601|2010-02-01 09:00,1,87.7,87.85,87.5,87.65,855
20100601|2010-02-01 09:30,1,87.55,87.625,87.375,87.425,184
20100601|2010-02-01 10:00,1,87.4,87.5,87.175,87.3,447
20100601|2010-02-01 10:30,1,87.3,87.3,87.2,87.25,164
20100601|2010-02-01 11:00,1,87.25,87.3,87.225,87.25,181
20100601|2010-02-01 11:30,1,87.225,87.45,87.2,87.45,135
20100601|2010-02-01 12:00,1,87.425,87.5,87.375,87.475,118
20100601|2010-02-01 12:30,1,87.475,87.65,87.2,87.3,581
20100601|2010-02-01 13:00,1,87.275,87.3,87.2,87.2,226
20100601|2010-02-01 13:30,1,87.225,87.275,87.225,87.275,13
20100601|2010-02-01 14:00,1,87.275,87.3,87.275,87.275,19
20100601|2010-02-01 14:30,1,87.275,87.275,87.275,87.275,5
20100601|2010-02-01 15:00,1,87.275,87.3,87.275,87.3,16
20100601|2010-02-01 15:30,1,87.3,87.3,87.275,87.275,16
20100601|2010-02-01 17:00,2,87.25,87.25,87.25,87.25,4
20100601|2010-02-01 17:30,2,87.35,87.4,87.35,87.4,4
20100601|2010-02-01 18:30,2,87.5,87.5,87.5,87.5,2
20100601|2010-02-01 19:00,2,87.375,87.375,87.375,87.375,1
20100601|2010-02-01 19:30,2,87.375,87.425,87.375,87.425,3
20100601|2010-02-01 21:30,2,87.35,87.375,87.35,87.375,15
20100601|2010-02-01 22:00,2,87.375,87.375,87.375,87.375,5
20100601|2010-02-02 01:30,2,87.45,87.45,87.45,87.45,3
20100601|2010-02-02 03:30,2,87.475,87.475,87.475,87.475,3
20100601|2010-02-02 04:30,2,87.5,87.5,87.45,87.45,3
20100601|2010-02-02 05:00,2,87.4,87.4,87.4,87.4,6
20100601|2010-02-02 05:30,2,87.425,87.425,87.425,87.425,1
20100601|2010-02-02 06:00,2,87.45,87.475,87.45,87.45,11
20100601|2010-02-02 06:30,2,87.375,87.375,87.375,87.375,1
20100601|2010-02-02 07:00,2,87.35,87.35,87.3,87.3,25
20100601|2010-02-02 07:30,2,87.375,87.4,87.375,87.4,8
20100601|2010-02-02 08:00,2,87.4,87.5,87.4,87.5,10
20100601|2010-02-02 08:30,2,87.525,87.575,87.5,87.575,30
20100601|2010-02-02 09:00,2,87.475,87.525,87.35,87.5,177
20100601|2010-02-02 09:30,2,87.525,87.55,87.375,87.4,343
20100601|2010-02-02 10:00,2,87.425,87.5,87.375,87.45,293
20100601|2010-02-02 10:30,2,87.425,87.575,87.4,87.55,249
20100601|2010-02-02 11:00,2,87.55,87.6,87.475,87.55,139
20100601|2010-02-02 11:30,2,87.55,87.55,87.475,87.5,43
20100601|2010-02-02 12:00,2,87.55,87.625,87.525,87.55,177
20100601|2010-02-02 12:30,2,87.575,87.875,87.575,87.8,411
20100601|2010-02-02 13:00,2,87.8,87.85,87.775,87.85,127
20100601|2010-02-02 13:30,2,87.825,87.875,87.825,87.825,6
20100601|2010-02-02 14:00,2,87.825,87.85,87.775,87.825,9
20100601|2010-02-02 15:00,2,87.875,87.875,87.775,87.875,9
20100601|2010-02-02 17:00,3,87.75,87.8,87.75,87.775,10
20100601|2010-02-02 19:00,3,87.8,87.8,87.8,87.8,3
20100601|2010-02-03 02:00,3,87.9,87.9,87.9,87.9,2
20100601|2010-02-03 05:00,3,87.85,87.85,87.85,87.85,3
20100601|2010-02-03 05:30,3,87.825,87.825,87.825,87.825,3
20100601|2010-02-03 06:00,3,87.825,87.825,87.825,87.825,3
20100601|2010-02-03 06:30,3,87.875,87.9,87.875,87.9,4
20100601|2010-02-03 07:00,3,87.85,87.9,87.8,87.8,128
20100601|2010-02-03 07:30,3,87.775,87.775,87.7,87.7,27
20100601|2010-02-03 08:00,3,87.675,87.7,87.675,87.7,10
20100601|2010-02-03 08:30,3,87.675,87.675,87.55,87.55,36
20100601|2010-02-03 09:00,3,87.675,87.75,87.375,87.475,364
20100601|2010-02-03 09:30,3,87.475,87.5,87.325,87.375,289
20100601|2010-02-03 10:00,3,87.375,87.575,87.35,87.45,698
20100601|2010-02-03 10:30,3,87.475,87.725,87.475,87.725,440
20100601|2010-02-03 11:00,3,87.725,87.8,87.675,87.75,410
20100601|2010-02-03 11:30,3,87.775,87.8,87.725,87.725,121
20100601|2010-02-03 12:00,3,87.725,87.85,87.7,87.8,369
20100601|2010-02-03 12:30,3,87.775,88.075,87.725,88.075,625
20100601|2010-02-03 13:00,3,88.025,88.05,87.8,87.8,280
20100601|2010-02-03 13:30,3,87.825,87.825,87.75,87.75,74
20100601|2010-02-03 14:30,3,87.75,87.85,87.75,87.775,38
20100601|2010-02-03 15:00,3,87.75,87.75,87.75,87.75,1
20100601|2010-02-03 15:30,3,87.85,87.9,87.85,87.9,19
20100601|2010-02-03 17:00,4,87.875,87.875,87.875,87.875,2
20100601|2010-02-03 17:30,4,87.85,87.85,87.85,87.85,4
20100601|2010-02-03 18:00,4,87.85,87.85,87.85,87.85,1
20100601|2010-02-03 18:30,4,87.925,87.925,87.925,87.925,1
20100601|2010-02-03 19:30,4,87.95,87.95,87.95,87.95,2
20100601|2010-02-03 20:00,4,87.95,88,87.95,88,23
20100601|2010-02-03 22:00,4,87.95,88,87.95,88,11
20100601|2010-02-03 22:30,4,87.95,87.95,87.925,87.925,8
20100601|2010-02-03 23:00,4,87.9,87.9,87.875,87.875,8
20100601|2010-02-04 02:00,4,87.925,87.925,87.925,87.925,1
20100601|2010-02-04 02:30,4,87.8,87.8,87.775,87.775,4
20100601|2010-02-04 03:00,4,87.7,87.7,87.7,87.7,24
20100601|2010-02-04 03:30,4,87.7,87.7,87.7,87.7,6
20100601|2010-02-04 04:00,4,87.7,87.7,87.7,87.7,8
20100601|2010-02-04 05:00,4,87.7,87.7,87.7,87.7,3
20100601|2010-02-04 05:30,4,87.75,87.75,87.75,87.75,1
20100601|2010-02-04 06:00,4,87.75,87.75,87.75,87.75,1
20100601|2010-02-04 06:30,4,87.825,87.825,87.775,87.8,6
20100601|2010-02-04 07:00,4,87.8,87.8,87.75,87.75,20
20100601|2010-02-04 07:30,4,87.825,87.825,87.725,87.75,21
20100601|2010-02-04 08:00,4,87.75,87.75,87.625,87.625,59
20100601|2010-02-04 08:30,4,87.675,87.7,87.575,87.575,124
20100601|2010-02-04 09:00,4,87.575,87.65,87.35,87.375,478
20100601|2010-02-04 09:30,4,87.4,87.575,87.35,87.55,323
20100601|2010-02-04 10:00,4,87.525,87.65,87.425,87.575,199
20100601|2010-02-04 10:30,4,87.6,87.6,87.4,87.475,342
20100601|2010-02-04 11:00,4,87.425,87.45,87.4,87.425,33
20100601|2010-02-04 11:30,4,87.425,87.425,87.25,87.35,311
20100601|2010-02-04 12:00,4,87.375,87.725,87.35,87.725,335
20100601|2010-02-04 12:30,4,87.75,88,87.65,87.9,471
20100601|2010-02-04 13:00,4,87.9,87.9,87.675,87.675,235
20100601|2010-02-04 13:30,4,87.65,87.8,87.625,87.8,32
20100601|2010-02-04 14:00,4,87.75,87.775,87.75,87.775,20
20100601|2010-02-04 14:30,4,87.75,87.775,87.65,87.65,21
20100601|2010-02-04 15:00,4,87.7,87.825,87.7,87.75,28
20100601|2010-02-04 15:30,4,87.75,87.9,87.75,87.75,48
20100601|2010-02-04 17:00,5,87.75,87.75,87.725,87.725,6
20100601|2010-02-04 18:00,5,87.75,87.75,87.7,87.7,3
20100601|2010-02-04 22:00,5,87.75,87.75,87.75,87.75,2
20100601|2010-02-04 23:30,5,87.625,87.675,87.625,87.675,5
20100601|2010-02-05 03:30,5,87.725,87.725,87.725,87.725,3
20100601|2010-02-05 04:30,5,87.7,87.7,87.6,87.6,6
20100601|2010-02-05 05:30,5,87.625,87.625,87.625,87.625,7
20100601|2010-02-05 06:00,5,87.6,87.6,87.45,87.525,28
20100601|2010-02-05 06:30,5,87.525,87.525,87.5,87.525,32
20100601|2010-02-05 07:00,5,87.525,87.65,87.5,87.5,41
20100601|2010-02-05 07:30,5,87.5,87.75,87.5,87.75,50
20100601|2010-02-05 08:00,5,87.8,87.9,87.8,87.875,72
20100601|2010-02-05 08:30,5,87.9,88.05,87.825,88,171
20100601|2010-02-05 09:00,5,88.05,88.25,87.825,87.925,960
20100601|2010-02-05 09:30,5,87.925,88.1,87.85,88,293
20100601|2010-02-05 10:00,5,87.95,88.375,87.95,88.25,593
20100601|2010-02-05 10:30,5,88.175,88.275,88.125,88.225,546
20100601|2010-02-05 11:00,5,88.25,88.35,88.2,88.35,443
20100601|2010-02-05 11:30,5,88.35,88.575,88.35,88.575,1065
20100601|2010-02-05 12:00,5,88.575,88.625,88.375,88.4,802
20100601|2010-02-05 12:30,5,88.375,88.4,88.1,88.2,1407
20100601|2010-02-05 13:00,5,88.3,88.3,88.125,88.225,312
20100601|2010-02-05 13:30,5,88.225,88.25,88.175,88.175,30
20100601|2010-02-08 09:00,8,88.1,88.45,87.925,88.025,827
20100601|2010-02-08 09:30,8,88.025,88.4,88,88.225,412
20100601|2010-02-08 10:00,8,88.225,88.45,88.2,88.325,336
20100601|2010-02-08 10:30,8,88.325,88.525,88.325,88.4,298
20100601|2010-02-08 11:00,8,88.425,88.65,88.4,88.6,405
20100601|2010-02-08 11:30,8,88.575,88.65,88.425,88.425,149
20100601|2010-02-08 12:00,8,88.45,88.5,88.4,88.5,101
20100601|2010-02-08 12:30,8,88.525,88.575,88.35,88.5,327
20100601|2010-02-08 13:00,8,88.5,88.55,88.4,88.55,77
20100601|2010-02-08 13:30,8,88.5,88.5,88.5,88.5,2
20100601|2010-02-08 14:00,8,88.5,88.65,88.475,88.65,5
20100601|2010-02-08 14:30,8,88.5,88.525,88.45,88.525,11
20100601|2010-02-08 15:00,8,88.5,88.5,88.45,88.45,3
20100601|2010-02-08 15:30,8,88.5,88.5,88.45,88.45,7
20100601|2010-02-08 17:00,9,88.5,88.5,88.5,88.5,12
20100601|2010-02-08 17:30,9,88.5,88.5,88.5,88.5,1
20100601|2010-02-08 18:00,9,88.5,88.5,88.5,88.5,12
20100601|2010-02-08 19:00,9,88.425,88.425,88.375,88.375,2
20100601|2010-02-09 00:30,9,88.575,88.575,88.575,88.575,1
20100601|2010-02-09 05:30,9,88.6,88.625,88.6,88.625,2
20100601|2010-02-09 06:30,9,88.6,88.6,88.6,88.6,1
20100601|2010-02-09 07:00,9,88.6,88.6,88.6,88.6,5
20100601|2010-02-09 07:30,9,88.625,88.625,88.625,88.625,1
20100601|2010-02-09 08:00,9,88.675,88.675,88.6,88.675,35
20100601|2010-02-09 08:30,9,88.7,88.75,88.625,88.7,67
20100601|2010-02-09 09:00,9,88.7,88.9,88.65,88.85,449
20100601|2010-02-09 09:30,9,88.85,89,88.8,88.8,701
20100601|2010-02-09 10:00,9,88.8,88.85,88.675,88.8,255
20100601|2010-02-09 10:30,9,88.825,89,88.825,88.975,45
20100601|2010-02-09 11:00,9,88.975,89.1,88.85,88.9,485
20100601|2010-02-09 11:30,9,88.875,89,88.75,88.775,165
20100601|2010-02-09 12:00,9,88.775,88.875,88.775,88.875,113
20100601|2010-02-09 12:30,9,88.875,88.975,88.8,88.9,287
20100601|2010-02-09 13:00,9,88.85,88.95,88.8,88.875,84
20100601|2010-02-09 13:30,9,88.875,88.9,88.875,88.9,17
20100601|2010-02-09 14:00,9,88.85,88.85,88.85,88.85,2
20100601|2010-02-09 15:00,9,88.85,88.85,88.85,88.85,3
20100601|2010-02-09 15:30,9,88.9,88.9,88.85,88.85,24
20100601|2010-02-09 17:00,10,88.725,88.725,88.725,88.725,5
20100601|2010-02-09 17:30,10,88.725,88.725,88.725,88.725,3
20100601|2010-02-09 18:30,10,88.875,88.875,88.875,88.875,1
20100601|2010-02-09 19:30,10,88.875,88.875,88.875,88.875,2
20100601|2010-02-09 20:00,10,88.9,88.9,88.9,88.9,1
20100601|2010-02-09 21:30,10,88.85,89,88.85,89,88
20100601|2010-02-09 23:30,10,88.9,88.9,88.9,88.9,2
20100601|2010-02-10 02:30,10,88.9,88.9,88.9,88.9,1
20100601|2010-02-10 03:30,10,88.9,88.9,88.9,88.9,8
20100601|2010-02-10 04:30,10,88.95,88.95,88.925,88.925,3
20100601|2010-02-10 05:00,10,88.925,88.925,88.925,88.925,2
20100601|2010-02-10 05:30,10,88.9,88.9,88.9,88.9,2
20100601|2010-02-10 06:00,10,88.9,88.9,88.9,88.9,1
20100601|2010-02-10 06:30,10,88.95,88.95,88.95,88.95,3
20100601|2010-02-10 07:30,10,88.9,88.9,88.825,88.825,21
20100601|2010-02-10 08:00,10,88.825,88.825,88.825,88.825,13
20100601|2010-02-10 08:30,10,88.775,88.775,88.65,88.65,128
20100601|2010-02-10 09:00,10,88.675,88.725,88.575,88.725,376
20100601|2010-02-10 09:30,10,88.7,88.9,88.7,88.825,280
20100601|2010-02-10 10:00,10,88.825,88.925,88.725,88.9,176
20100601|2010-02-10 10:30,10,88.925,88.975,88.9,88.975,184
20100601|2010-02-10 11:00,10,88.95,89.15,88.95,89.125,352
20100601|2010-02-10 11:30,10,89.125,89.2,88.925,89,243
20100601|2010-02-10 12:00,10,89,89.225,88.975,89.175,363
20100601|2010-02-10 12:30,10,89.1,89.2,89.025,89.175,429
20100601|2010-02-10 13:00,10,89.175,89.175,89.075,89.075,145
20100601|2010-02-10 13:30,10,89.1,89.1,89,89,56
20100601|2010-02-10 14:00,10,89.025,89.125,89.025,89.125,8
20100601|2010-02-10 14:30,10,89.1,89.1,89.1,89.1,3
20100601|2010-02-10 15:00,10,89.05,89.1,89.05,89.1,4
20100601|2010-02-10 15:30,10,89.05,89.05,88.975,89,24
20100601|2010-02-10 17:30,11,89.05,89.05,89.05,89.05,1
20100601|2010-02-10 18:00,11,89,89,89,89,7
20100601|2010-02-10 18:30,11,89.05,89.1,89.05,89.1,11
20100601|2010-02-10 19:30,11,89.05,89.05,89.05,89.05,2
20100601|2010-02-10 21:30,11,89.15,89.15,89.15,89.15,1
20100601|2010-02-10 22:00,11,89.175,89.175,89.175,89.175,13
20100601|2010-02-11 02:00,11,89.15,89.15,89.15,89.15,6
20100601|2010-02-11 04:00,11,89.15,89.15,89.15,89.15,2
20100601|2010-02-11 06:30,11,89.225,89.225,89.225,89.225,15
20100601|2010-02-11 07:00,11,89.25,89.3,89.15,89.15,20
20100601|2010-02-11 07:30,11,89.225,89.25,89.2,89.25,36
20100601|2010-02-11 08:00,11,89.25,89.25,89.15,89.2,21
20100601|2010-02-11 08:30,11,89.225,89.225,89.1,89.15,103
20100601|2010-02-11 09:00,11,89.15,89.325,88.85,88.875,766
20100601|2010-02-11 09:30,11,88.9,89.1,88.825,89.1,234
20100601|2010-02-11 10:00,11,89.1,89.15,88.9,89.025,329
20100601|2010-02-11 10:30,11,89.025,89.1,88.95,89.1,326
20100601|2010-02-11 11:00,11,89.1,89.2,89.075,89.2,326
20100601|2010-02-11 11:30,11,89.2,89.25,89.075,89.1,267
20100601|2010-02-11 12:00,11,89.15,89.225,89.125,89.2,291
20100601|2010-02-11 12:30,11,89.225,89.275,89.1,89.15,466
20100601|2010-02-11 13:00,11,89.15,89.175,89.1,89.15,127
20100601|2010-02-11 13:30,11,89.1,89.1,89.1,89.1,2
20100601|2010-02-11 14:00,11,89.15,89.15,89.1,89.1,5
20100601|2010-02-11 14:30,11,89.1,89.125,89.1,89.125,21
20100601|2010-02-11 15:00,11,89.1,89.175,89.1,89.175,42
20100601|2010-02-11 15:30,11,89.1,89.2,89.1,89.2,19
20100601|2010-02-11 21:00,12,89.2,89.2,89.2,89.2,1
20100601|2010-02-11 21:30,12,89.15,89.15,89.075,89.075,3
20100601|2010-02-11 22:00,12,89.075,89.075,89.075,89.075,1
20100601|2010-02-12 00:30,12,89.125,89.125,89.125,89.125,1
20100601|2010-02-12 01:30,12,89.1,89.1,89.1,89.1,4
20100601|2010-02-12 02:30,12,89.1,89.1,89.1,89.1,1
20100601|2010-02-12 03:30,12,89.125,89.15,89.125,89.15,4
20100601|2010-02-12 04:00,12,89.125,89.125,89.1,89.1,3
20100601|2010-02-12 04:30,12,89.15,89.15,89.075,89.075,6
20100601|2010-02-12 05:00,12,89.075,89.075,89.075,89.075,1
20100601|2010-02-12 06:30,12,89.05,89.05,89.05,89.05,3
20100601|2010-02-12 07:30,12,89.05,89.05,89.05,89.05,1
20100601|2010-02-12 08:00,12,89.05,89.05,88.95,89,47
20100601|2010-02-12 08:30,12,89.025,89.025,88.925,88.95,57
20100601|2010-02-12 09:00,12,88.975,89.225,88.975,89.1,466
20100601|2010-02-12 09:30,12,89.075,89.15,88.95,89.075,249
20100601|2010-02-12 10:00,12,89.15,89.2,89.025,89.025,98
20100601|2010-02-12 10:30,12,89.05,89.1,88.9,88.975,228
20100601|2010-02-12 11:00,12,89,89.05,88.9,89.05,122
20100601|2010-02-12 11:30,12,88.95,89,88.875,88.925,98
20100601|2010-02-12 12:00,12,88.925,88.95,88.85,88.9,158
20100601|2010-02-12 12:30,12,88.875,88.875,88.525,88.525,866
20100601|2010-02-12 13:00,12,88.575,88.675,88.55,88.65,113
20100601|2010-02-12 13:30,12,88.7,88.775,88.675,88.675,10
20100601|2010-02-15 17:00,16,88.6,88.675,88.6,88.675,26
20100601|2010-02-15 17:30,16,88.675,88.7,88.675,88.7,2
20100601|2010-02-15 18:00,16,88.7,88.7,88.7,88.7,2
20100601|2010-02-15 20:00,16,88.7,88.7,88.7,88.7,1
20100601|2010-02-15 20:30,16,88.725,88.725,88.725,88.725,2
20100601|2010-02-15 22:00,16,88.775,88.9,88.775,88.9,19
20100601|2010-02-15 23:00,16,88.925,88.925,88.925,88.925,1
20100601|2010-02-16 00:30,16,88.925,88.925,88.925,88.925,1
20100601|2010-02-16 02:00,16,88.95,88.95,88.95,88.95,1
20100601|2010-02-16 04:00,16,89,89,89,89,2
20100601|2010-02-16 05:30,16,89,89,89,89,5
20100601|2010-02-16 06:30,16,88.95,88.95,88.95,88.95,2
20100601|2010-02-16 07:00,16,89,89,89,89,2
20100601|2010-02-16 07:30,16,89.025,89.1,89,89.075,22
20100601|2010-02-16 08:00,16,89.1,89.125,89,89.025,72
20100601|2010-02-16 08:30,16,89.1,89.1,89.025,89.1,84
20100601|2010-02-16 09:00,16,89.15,89.6,89,89.55,1111
20100601|2010-02-16 09:30,16,89.55,89.6,89.425,89.45,389
20100601|2010-02-16 10:00,16,89.45,89.65,89.4,89.65,387
20100601|2010-02-16 10:30,16,89.65,89.875,89.65,89.825,371
20100601|2010-02-16 11:00,16,89.825,89.975,89.75,89.85,577
20100601|2010-02-16 11:30,16,89.875,89.9,89.775,89.775,267
20100601|2010-02-16 12:00,16,89.75,89.9,89.725,89.85,191
20100601|2010-02-16 12:30,16,89.875,90,89.725,90,655
20100601|2010-02-16 13:00,16,90,90,89.925,89.975,345
20100601|2010-02-16 13:30,16,90,90,89.775,89.775,234
20100601|2010-02-16 14:00,16,89.75,89.775,89.725,89.775,46
20100601|2010-02-16 14:30,16,89.775,89.8,89.75,89.8,46
20100601|2010-02-16 15:00,16,89.8,89.9,89.8,89.85,14
20100601|2010-02-16 15:30,16,89.9,89.9,89.8,89.9,41
20100601|2010-02-16 17:00,17,89.8,89.8,89.8,89.8,20
20100601|2010-02-16 17:30,17,89.8,89.8,89.75,89.8,16
20100601|2010-02-16 18:00,17,89.85,89.85,89.85,89.85,5
20100601|2010-02-16 19:30,17,89.8,89.8,89.8,89.8,1
20100601|2010-02-16 20:00,17,89.9,89.9,89.9,89.9,6
20100601|2010-02-17 05:30,17,89.85,89.85,89.825,89.85,14
20100601|2010-02-17 06:00,17,89.85,89.85,89.85,89.85,10
20100601|2010-02-17 06:30,17,89.85,89.85,89.85,89.85,12
20100601|2010-02-17 07:00,17,89.85,89.85,89.85,89.85,18
20100601|2010-02-17 07:30,17,89.85,89.85,89.825,89.825,36
20100601|2010-02-17 08:00,17,89.775,89.85,89.725,89.775,72
20100601|2010-02-17 08:30,17,89.85,89.95,89.8,89.85,128
20100601|2010-02-17 09:00,17,89.85,89.95,89.725,89.85,437
20100601|2010-02-17 09:30,17,89.9,90.025,89.875,89.9,309
20100601|2010-02-17 10:00,17,89.825,89.95,89.8,89.875,116
20100601|2010-02-17 10:30,17,89.875,90.15,89.875,89.975,274
20100601|2010-02-17 11:00,17,90,90.1,89.9,90,194
20100601|2010-02-17 11:30,17,89.95,89.975,89.9,89.95,86
20100601|2010-02-17 12:00,17,89.925,89.95,89.9,89.9,133
20100601|2010-02-17 12:30,17,89.875,90.125,89.8,90.05,518
20100601|2010-02-17 13:00,17,90.1,90.125,90.05,90.125,119
20100601|2010-02-17 13:30,17,90.075,90.075,90.025,90.075,21
20100601|2010-02-17 14:00,17,90.075,90.075,90,90.05,29
20100601|2010-02-17 14:30,17,90.05,90.05,90.05,90.05,1
20100601|2010-02-17 15:00,17,90.05,90.075,90.05,90.075,6
20100601|2010-02-17 15:30,17,90.05,90.05,89.975,90.05,17
20100601|2010-02-17 17:00,18,89.95,89.95,89.9,89.925,16
20100601|2010-02-17 17:30,18,89.875,89.875,89.875,89.875,8
20100601|2010-02-17 18:00,18,90,90,90,90,2
20100601|2010-02-17 18:30,18,90,90.05,90,90.05,15
20100601|2010-02-17 19:00,18,90.075,90.075,90.075,90.075,1
20100601|2010-02-17 19:30,18,90.05,90.075,90.05,90.075,9
20100601|2010-02-17 23:00,18,90.1,90.1,90.1,90.1,15
20100601|2010-02-17 23:30,18,90.05,90.05,90.05,90.05,1
20100601|2010-02-18 02:00,18,90.05,90.05,90.05,90.05,1
20100601|2010-02-18 04:00,18,90.1,90.15,90.1,90.15,14
20100601|2010-02-18 04:30,18,90.2,90.25,90.2,90.25,25
20100601|2010-02-18 06:00,18,90.2,90.2,90.2,90.2,1
20100601|2010-02-18 06:30,18,90.15,90.25,90.15,90.2,8
20100601|2010-02-18 07:00,18,90.2,90.2,90.15,90.15,21
20100601|2010-02-18 07:30,18,90.15,90.175,90.125,90.125,15
20100601|2010-02-18 08:00,18,90.1,90.2,90.075,90.15,91
20100601|2010-02-18 08:30,18,90.2,90.35,90.175,90.325,134
20100601|2010-02-18 09:00,18,90.325,90.7,90.3,90.625,980
20100601|2010-02-18 09:30,18,90.625,90.925,90.625,90.8,683
20100601|2010-02-18 10:00,18,90.775,90.8,90.675,90.725,216
20100601|2010-02-18 10:30,18,90.75,90.8,90.625,90.625,533
20100601|2010-02-18 11:00,18,90.625,90.625,90.475,90.475,272
20100601|2010-02-18 11:30,18,90.475,90.8,90.475,90.8,298
20100601|2010-02-18 12:00,18,90.825,90.925,90.7,90.825,479
20100601|2010-02-18 12:30,18,90.875,91,90.65,90.9,1113
20100601|2010-02-18 13:00,18,90.9,90.9,90.8,90.875,230
20100601|2010-02-18 13:30,18,90.875,90.925,90.8,90.85,34
20100601|2010-02-18 14:00,18,90.85,90.9,90.85,90.9,8
20100601|2010-02-18 14:30,18,90.9,90.9,90.9,90.9,4
20100601|2010-02-18 15:00,18,90.85,90.95,90.85,90.95,21
20100601|2010-02-18 15:30,18,90.85,90.85,90.575,90.6,231
20100601|2010-02-18 17:00,19,90.55,90.6,90.525,90.6,69
20100601|2010-02-18 17:30,19,90.55,90.575,90.5,90.525,38
20100601|2010-02-18 18:00,19,90.5,90.5,90.5,90.5,16
20100601|2010-02-18 18:30,19,90.6,90.75,90.6,90.75,18
20100601|2010-02-18 19:00,19,90.675,90.675,90.675,90.675,1
20100601|2010-02-18 19:30,19,90.675,90.675,90.6,90.625,12
20100601|2010-02-18 20:00,19,90.6,90.6,90.6,90.6,3
20100601|2010-02-18 20:30,19,90.65,90.65,90.575,90.575,7
20100601|2010-02-18 21:00,19,90.575,90.65,90.575,90.65,7
20100601|2010-02-18 23:00,19,90.65,90.65,90.65,90.65,1
20100601|2010-02-18 23:30,19,90.675,90.675,90.675,90.675,15
20100601|2010-02-19 02:00,19,90.675,90.675,90.675,90.675,1
20100601|2010-02-19 04:00,19,90.7,90.75,90.7,90.7,4
20100601|2010-02-19 05:30,19,90.75,90.75,90.75,90.75,2
20100601|2010-02-19 06:30,19,90.75,90.775,90.7,90.7,11
20100601|2010-02-19 07:00,19,90.8,90.8,90.8,90.8,2
20100601|2010-02-19 07:30,19,90.825,90.9,90.75,90.9,8
20100601|2010-02-19 08:00,19,90.825,90.9,90.8,90.85,45
20100601|2010-02-19 08:30,19,90.8,90.95,90.8,90.85,70
20100601|2010-02-19 09:00,19,90.9,90.95,90.85,90.85,425
20100601|2010-02-19 09:30,19,90.85,90.85,90.7,90.7,440
20100601|2010-02-19 10:00,19,90.65,90.725,90.425,90.725,422
20100601|2010-02-19 10:30,19,90.675,90.825,90.6,90.825,168
20100601|2010-02-19 11:00,19,90.8,91.025,90.8,91,827
20100601|2010-02-19 11:30,19,90.975,91.1,90.925,91.05,267
20100601|2010-02-19 12:00,19,91.05,91.15,91.025,91.075,238
20100601|2010-02-19 12:30,19,91.05,91.2,90.95,90.95,632
20100601|2010-02-19 13:00,19,90.95,90.975,90.725,90.75,357
20100601|2010-02-19 13:30,19,90.75,90.85,90.7,90.85,121
20100601|2010-02-22 09:00,22,90.65,90.775,90.55,90.575,532
20100601|2010-02-22 09:30,22,90.6,90.8,90.6,90.8,222
20100601|2010-02-22 10:00,22,90.8,90.825,90.725,90.8,288
20100601|2010-02-22 10:30,22,90.8,90.9,90.6,90.875,349
20100601|2010-02-22 11:00,22,90.85,90.95,90.8,90.925,240
20100601|2010-02-22 11:30,22,90.875,90.925,90.75,90.875,125
20100601|2010-02-22 12:00,22,90.875,90.875,90.75,90.8,98
20100601|2010-02-22 12:30,22,90.8,91.05,90.775,91,394
20100601|2010-02-22 13:00,22,90.975,91,90.9,90.95,280
20100601|2010-02-22 13:30,22,90.95,90.95,90.875,90.9,7
20100601|2010-02-22 14:00,22,90.925,90.925,90.925,90.925,1
20100601|2010-02-22 14:30,22,90.875,90.875,90.875,90.875,1
20100601|2010-02-22 15:00,22,90.85,90.85,90.825,90.825,19
20100601|2010-02-22 15:30,22,90.875,90.9,90.875,90.9,10
20100601|2010-02-22 17:30,23,90.9,90.9,90.9,90.9,2
20100601|2010-02-22 18:00,23,90.875,90.875,90.875,90.875,5
20100601|2010-02-22 19:30,23,90.8,90.8,90.8,90.8,3
20100601|2010-02-22 20:00,23,90.8,90.875,90.8,90.875,9
20100601|2010-02-22 20:30,23,90.8,90.8,90.75,90.75,10
20100601|2010-02-23 03:30,23,90.9,90.9,90.8,90.8,26
20100601|2010-02-23 04:00,23,90.8,90.825,90.8,90.825,124
20100601|2010-02-23 04:30,23,90.825,90.825,90.8,90.8,4
20100601|2010-02-23 05:00,23,90.8,90.8,90.775,90.775,6
20100601|2010-02-23 05:30,23,90.775,90.775,90.75,90.775,17
20100601|2010-02-23 06:30,23,90.775,90.775,90.775,90.775,5
20100601|2010-02-23 07:00,23,90.85,90.875,90.85,90.875,33
20100601|2010-02-23 07:30,23,90.8,90.825,90.75,90.825,25
20100601|2010-02-23 08:00,23,90.8,90.85,90.75,90.75,29
20100601|2010-02-23 08:30,23,90.75,90.8,90.75,90.75,43
20100601|2010-02-23 09:00,23,90.75,90.8,90.275,90.325,763
20100601|2010-02-23 09:30,23,90.325,90.35,90.175,90.2,857
20100601|2010-02-23 10:00,23,90.225,90.325,90.15,90.3,228
20100601|2010-02-23 10:30,23,90.3,90.575,90.175,90.5,273
20100601|2010-02-23 11:00,23,90.45,90.575,90.375,90.4,195
20100601|2010-02-23 11:30,23,90.475,90.5,90.175,90.225,186
20100601|2010-02-23 12:00,23,90.25,90.4,90.2,90.4,282
20100601|2010-02-23 12:30,23,90.375,90.5,90.275,90.45,351
20100601|2010-02-23 13:00,23,90.45,90.5,90.425,90.5,455
20100601|2010-02-23 13:30,23,90.425,90.5,90.425,90.5,14
20100601|2010-02-23 14:00,23,90.525,90.525,90.45,90.45,67
20100601|2010-02-23 14:30,23,90.45,90.5,90.45,90.5,9
20100601|2010-02-23 15:00,23,90.5,90.525,90.425,90.425,22
20100601|2010-02-23 15:30,23,90.5,90.5,90.5,90.5,1
20100601|2010-02-23 17:00,24,90.425,90.5,90.4,90.4,22
20100601|2010-02-23 17:30,24,90.35,90.4,90.3,90.3,7
20100601|2010-02-23 18:00,24,90.325,90.325,90.1,90.1,159
20100601|2010-02-23 18:30,24,90.15,90.2,90,90.15,183
20100601|2010-02-23 19:00,24,90.225,90.225,90.225,90.225,6
20100601|2010-02-23 19:30,24,90.25,90.25,90.225,90.225,2
20100601|2010-02-23 20:00,24,90.225,90.225,90.225,90.225,13
20100601|2010-02-23 20:30,24,90.225,90.225,90.225,90.225,2
20100601|2010-02-23 22:00,24,90.25,90.25,90.25,90.25,1
20100601|2010-02-23 22:30,24,90.35,90.35,90.35,90.35,6
20100601|2010-02-23 23:30,24,90.35,90.35,90.35,90.35,2
20100601|2010-02-24 02:30,24,90.225,90.35,90.225,90.35,12
20100601|2010-02-24 03:00,24,90.35,90.35,90.35,90.35,7
20100601|2010-02-24 03:30,24,90.4,90.4,90.4,90.4,3
20100601|2010-02-24 04:00,24,90.375,90.375,90.375,90.375,2
20100601|2010-02-24 04:30,24,90.4,90.4,90.4,90.4,16
20100601|2010-02-24 05:30,24,90.375,90.4,90.375,90.4,12
20100601|2010-02-24 06:00,24,90.4,90.4,90.4,90.4,32
20100601|2010-02-24 06:30,24,90.4,90.55,90.4,90.55,58
20100601|2010-02-24 07:00,24,90.55,90.55,90.45,90.55,46
20100601|2010-02-24 07:30,24,90.525,90.525,90.425,90.425,17
20100601|2010-02-24 08:00,24,90.45,90.45,90.425,90.425,9
20100601|2010-02-24 08:30,24,90.4,90.45,90.4,90.425,54
20100601|2010-02-24 09:00,24,90.425,90.425,90.125,90.275,770
20100601|2010-02-24 09:30,24,90.275,90.4,90.25,90.375,330
20100601|2010-02-24 10:00,24,90.35,90.425,90.35,90.35,150
20100601|2010-02-24 10:30,24,90.4,90.475,90.35,90.425,110
20100601|2010-02-24 11:00,24,90.45,90.6,90.4,90.525,255
20100601|2010-02-24 11:30,24,90.525,90.55,90.275,90.325,235
20100601|2010-02-24 12:00,24,90.3,90.35,90.025,90.05,430
20100601|2010-02-24 12:30,24,90.1,90.275,90.075,90.175,318
20100601|2010-02-24 13:00,24,90.15,90.325,90.15,90.25,172
20100601|2010-02-24 13:30,24,90.225,90.225,90.15,90.15,22
20100601|2010-02-24 14:00,24,90.175,90.175,90.15,90.15,3
20100601|2010-02-24 14:30,24,90.2,90.225,90.15,90.15,7
20100601|2010-02-24 15:00,24,90.25,90.25,90.25,90.25,3
20100601|2010-02-24 15:30,24,90.175,90.175,90.15,90.15,2
20100601|2010-02-24 17:00,25,90.25,90.25,90.25,90.25,5
20100601|2010-02-24 17:30,25,90.175,90.175,90.15,90.15,5
20100601|2010-02-24 18:00,25,90.25,90.25,90.25,90.25,8
20100601|2010-02-24 19:00,25,90.25,90.25,90.175,90.175,4
20100601|2010-02-24 20:00,25,90.2,90.2,90.2,90.2,1
20100601|2010-02-24 20:30,25,90.175,90.175,90.15,90.15,13
20100601|2010-02-24 22:00,25,90.15,90.15,90.15,90.15,8
20100601|2010-02-25 02:00,25,90.175,90.175,90.1,90.1,10
20100601|2010-02-25 03:30,25,90.25,90.25,90.25,90.25,1
20100601|2010-02-25 04:00,25,90.175,90.175,90.175,90.175,34
20100601|2010-02-25 04:30,25,90.275,90.275,90.275,90.275,1
20100601|2010-02-25 05:00,25,90.325,90.35,90.325,90.35,30
20100601|2010-02-25 05:30,25,90.35,90.45,90.35,90.425,60
20100601|2010-02-25 06:00,25,90.4,90.4,90.4,90.4,5
20100601|2010-02-25 06:30,25,90.425,90.425,90.4,90.425,32
20100601|2010-02-25 07:00,25,90.45,90.475,90.275,90.275,46
20100601|2010-02-25 07:30,25,90.3,90.3,90.25,90.25,10
20100601|2010-02-25 08:00,25,90.3,90.3,90.125,90.175,51
20100601|2010-02-25 08:30,25,90.15,90.25,90.125,90.2,106
20100601|2010-02-25 09:00,25,90.175,90.35,90.1,90.3,304
20100601|2010-02-25 09:30,25,90.3,90.375,90.25,90.3,399
20100601|2010-02-25 10:00,25,90.3,90.35,90.025,90.075,396
20100601|2010-02-25 10:30,25,90.05,90.125,90.05,90.075,315
20100601|2010-02-25 11:00,25,90.1,90.225,90.1,90.15,206
20100601|2010-02-25 11:30,25,90.15,90.2,90.1,90.175,61
20100601|2010-02-25 12:00,25,90.2,90.2,90.125,90.2,57
20100601|2010-02-25 12:30,25,90.175,90.3,90.15,90.3,275
20100601|2010-02-25 13:00,25,90.3,90.425,90.25,90.4,235
20100601|2010-02-25 13:30,25,90.425,90.425,90.35,90.35,57
20100601|2010-02-25 14:00,25,90.325,90.4,90.325,90.375,9
20100601|2010-02-25 14:30,25,90.4,90.4,90.375,90.375,9
20100601|2010-02-25 15:00,25,90.375,90.425,90.35,90.425,36
20100601|2010-02-25 15:30,25,90.425,90.425,90.4,90.4,7
20100601|2010-02-25 17:00,26,90.35,90.35,90.325,90.325,7
20100601|2010-02-25 17:30,26,90.325,90.325,90.325,90.325,12
20100601|2010-02-25 19:00,26,90.425,90.425,90.425,90.425,1
20100601|2010-02-25 20:00,26,90.375,90.375,90.35,90.35,10
20100601|2010-02-25 20:30,26,90.325,90.35,90.325,90.35,3
20100601|2010-02-26 00:30,26,90.375,90.375,90.375,90.375,1
20100601|2010-02-26 03:00,26,90.425,90.425,90.425,90.425,8
20100601|2010-02-26 04:00,26,90.425,90.475,90.425,90.475,5
20100601|2010-02-26 05:00,26,90.45,90.45,90.45,90.45,1
20100601|2010-02-26 05:30,26,90.475,90.475,90.475,90.475,1
20100601|2010-02-26 07:30,26,90.425,90.475,90.4,90.475,16
20100601|2010-02-26 08:00,26,90.475,90.5,90.425,90.45,16
20100601|2010-02-26 08:30,26,90.425,90.5,90.375,90.425,58
20100601|2010-02-26 09:00,26,90.475,90.475,89.925,90.175,821
20100601|2010-02-26 09:30,26,90.175,90.225,90.075,90.225,238
20100601|2010-02-26 10:00,26,90.2,90.25,90.075,90.2,205
20100601|2010-02-26 10:30,26,90.2,90.25,90.15,90.175,130
20100601|2010-02-26 11:00,26,90.175,90.25,90,90.05,451
20100601|2010-02-26 11:30,26,90.075,90.1,90.025,90.025,284
20100601|2010-02-26 12:00,26,90.05,90.15,90,90.075,200
20100601|2010-02-26 12:30,26,90.1,90.45,90,90.425,574
20100601|2010-02-26 13:00,26,90.4,90.5,90.375,90.45,701
20100601|2010-02-26 13:30,26,90.4,90.475,90.4,90.475,74
20100601|2010-03-01 09:00,1,90.425,90.6,90.3,90.45,765
20100601|2010-03-01 09:30,1,90.45,90.475,90.25,90.4,533
20100601|2010-03-01 10:00,1,90.4,90.525,90.375,90.475,227
20100601|2010-03-01 10:30,1,90.5,90.55,90.4,90.45,270
20100601|2010-03-01 11:00,1,90.475,90.55,90.375,90.475,504
20100601|2010-03-01 11:30,1,90.475,90.55,90.45,90.5,158
20100601|2010-03-01 12:00,1,90.5,90.525,90.45,90.45,187
20100601|2010-03-01 12:30,1,90.45,90.725,90.425,90.625,674
20100601|2010-03-01 13:00,1,90.6,90.625,90.525,90.6,268
20100601|2010-03-01 13:30,1,90.6,90.65,90.575,90.6,22
20100601|2010-03-01 14:00,1,90.675,90.675,90.65,90.65,7
20100601|2010-03-01 14:30,1,90.625,90.725,90.625,90.725,22
20100601|2010-03-01 15:00,1,90.625,90.625,90.625,90.625,5
20100601|2010-03-01 15:30,1,90.625,90.65,90.625,90.65,5
20100601|2010-03-01 18:00,2,90.725,90.725,90.7,90.7,2
20100601|2010-03-01 18:30,2,90.7,90.7,90.7,90.7,3
20100601|2010-03-01 19:00,2,90.7,90.725,90.7,90.725,3
20100601|2010-03-01 19:30,2,90.725,90.725,90.625,90.625,3
20100601|2010-03-01 20:30,2,90.725,90.725,90.725,90.725,2
20100601|2010-03-01 21:00,2,90.675,90.675,90.675,90.675,2
20100601|2010-03-01 22:00,2,90.675,90.675,90.675,90.675,1
20100601|2010-03-01 23:00,2,90.675,90.675,90.675,90.675,1
20100601|2010-03-02 03:00,2,90.625,90.625,90.625,90.625,12
20100601|2010-03-02 04:00,2,90.725,90.725,90.725,90.725,14
20100601|2010-03-02 04:30,2,90.725,90.725,90.725,90.725,1
20100601|2010-03-02 05:00,2,90.725,90.725,90.725,90.725,2
20100601|2010-03-02 05:30,2,90.725,90.725,90.725,90.725,4
20100601|2010-03-02 06:00,2,90.675,90.675,90.65,90.65,12
20100601|2010-03-02 07:00,2,90.7,90.75,90.7,90.725,16
20100601|2010-03-02 07:30,2,90.75,90.775,90.725,90.725,32
20100601|2010-03-02 08:00,2,90.725,90.775,90.675,90.775,8
20100601|2010-03-02 08:30,2,90.75,90.75,90.6,90.725,32
20100601|2010-03-02 09:00,2,90.75,90.825,90.625,90.7,280
20100601|2010-03-02 09:30,2,90.7,90.725,90.65,90.7,360
20100601|2010-03-02 10:00,2,90.7,90.725,90.55,90.55,361
20100601|2010-03-02 10:30,2,90.575,90.775,90.575,90.775,198
20100601|2010-03-02 11:00,2,90.775,91.15,90.725,91.1,806
20100601|2010-03-02 11:30,2,91.125,91.175,91.025,91.15,370
20100601|2010-03-02 12:00,2,91.15,91.225,91.025,91.125,555
20100601|2010-03-02 12:30,2,91.125,91.35,91.075,91.2,919
20100601|2010-03-02 13:00,2,91.175,91.2,91.125,91.2,310
20100601|2010-03-02 13:30,2,91.175,91.2,91.15,91.15,35
20100601|2010-03-02 14:00,2,91.15,91.225,91.15,91.225,7
20100601|2010-03-02 14:30,2,91.25,91.25,91.125,91.175,38
20100601|2010-03-02 15:00,2,91.15,91.2,91.15,91.15,6
20100601|2010-03-02 15:30,2,91.15,91.25,91.15,91.25,9
20100601|2010-03-02 18:00,3,91.3,91.35,91.25,91.25,7
20100601|2010-03-02 18:30,3,91.25,91.25,91.25,91.25,2
20100601|2010-03-02 19:30,3,91.325,91.325,91.325,91.325,17
20100601|2010-03-02 20:00,3,91.325,91.325,91.325,91.325,1
20100601|2010-03-02 21:00,3,91.35,91.35,91.35,91.35,2
20100601|2010-03-02 22:00,3,91.325,91.325,91.3,91.325,6
20100601|2010-03-03 00:30,3,91.325,91.325,91.325,91.325,1
20100601|2010-03-03 03:30,3,91.225,91.225,91.225,91.225,2
20100601|2010-03-03 04:00,3,91.225,91.225,91.225,91.225,3
20100601|2010-03-03 04:30,3,91.2,91.2,91.2,91.2,4
20100601|2010-03-03 05:30,3,91.175,91.2,91.175,91.2,17
20100601|2010-03-03 06:00,3,91.2,91.275,91.2,91.275,17
20100601|2010-03-03 06:30,3,91.2,91.2,91.175,91.175,11
20100601|2010-03-03 07:00,3,91.2,91.25,91.2,91.25,18
20100601|2010-03-03 07:30,3,91.2,91.25,91.2,91.25,7
20100601|2010-03-03 08:00,3,91.2,91.2,91.1,91.15,45
20100601|2010-03-03 08:30,3,91.175,91.275,91.175,91.275,40
20100601|2010-03-03 09:00,3,91.3,91.4,91.175,91.35,517
20100601|2010-03-03 09:30,3,91.325,91.5,91.3,91.45,699
20100601|2010-03-03 10:00,3,91.4,91.45,91.225,91.25,271
20100601|2010-03-03 10:30,3,91.275,91.375,91.225,91.3,184
20100601|2010-03-03 11:00,3,91.25,91.325,91.225,91.275,105
20100601|2010-03-03 11:30,3,91.3,91.4,91.2,91.275,269
20100601|2010-03-03 12:00,3,91.275,91.375,91.225,91.325,124
20100601|2010-03-03 12:30,3,91.325,91.45,91.225,91.45,410
20100601|2010-03-03 13:00,3,91.45,91.475,91.325,91.45,261
20100601|2010-03-03 13:30,3,91.475,91.5,91.4,91.4,38
20100601|2010-03-03 14:00,3,91.4,91.45,91.4,91.425,8
20100601|2010-03-03 14:30,3,91.425,91.425,91.425,91.425,3
20100601|2010-03-03 15:00,3,91.4,91.475,91.4,91.4,20
20100601|2010-03-03 15:30,3,91.5,91.5,91.4,91.5,16
20100601|2010-03-03 17:30,4,91.375,91.425,91.35,91.425,13
20100601|2010-03-03 18:00,4,91.4,91.4,91.4,91.4,1
20100601|2010-03-03 18:30,4,91.45,91.45,91.45,91.45,3
20100601|2010-03-03 19:00,4,91.45,91.475,91.45,91.475,5
20100601|2010-03-03 19:30,4,91.5,91.5,91.5,91.5,1
20100601|2010-03-03 21:30,4,91.5,91.5,91.5,91.5,3
20100601|2010-03-03 22:00,4,91.5,91.5,91.45,91.45,4
20100601|2010-03-04 01:30,4,91.45,91.45,91.45,91.45,1
20100601|2010-03-04 02:00,4,91.5,91.5,91.5,91.5,4
20100601|2010-03-04 02:30,4,91.5,91.5,91.5,91.5,4
20100601|2010-03-04 03:00,4,91.575,91.6,91.575,91.6,4
20100601|2010-03-04 03:30,4,91.6,91.6,91.6,91.6,4
20100601|2010-03-04 04:00,4,91.6,91.6,91.525,91.525,14
20100601|2010-03-04 04:30,4,91.525,91.525,91.525,91.525,2
20100601|2010-03-04 05:00,4,91.575,91.65,91.5,91.5,13
20100601|2010-03-04 06:30,4,91.5,91.6,91.5,91.6,45
20100601|2010-03-04 07:00,4,91.625,91.625,91.625,91.625,1
20100601|2010-03-04 07:30,4,91.675,91.675,91.625,91.625,8
20100601|2010-03-04 08:00,4,91.55,91.625,91.55,91.625,134
20100601|2010-03-04 08:30,4,91.575,91.625,91.5,91.55,52
20100601|2010-03-04 09:00,4,91.575,91.575,91.225,91.3,662
20100601|2010-03-04 09:30,4,91.3,91.45,91.25,91.3,416
20100601|2010-03-04 10:00,4,91.325,91.4,91.2,91.35,345
20100601|2010-03-04 10:30,4,91.35,91.35,91.275,91.275,143
20100601|2010-03-04 11:00,4,91.275,91.375,91.25,91.375,139
20100601|2010-03-04 11:30,4,91.375,91.625,91.35,91.575,398
20100601|2010-03-04 12:00,4,91.575,91.625,91.525,91.575,398
20100601|2010-03-04 12:30,4,91.55,91.7,91.5,91.65,435
20100601|2010-03-04 13:00,4,91.65,91.775,91.65,91.725,206
20100601|2010-03-04 13:30,4,91.725,91.725,91.675,91.7,46
20100601|2010-03-04 14:00,4,91.725,91.75,91.7,91.75,30
20100601|2010-03-04 14:30,4,91.7,91.7,91.675,91.675,4
20100601|2010-03-04 15:00,4,91.75,91.75,91.7,91.725,12
20100601|2010-03-04 15:30,4,91.725,91.725,91.725,91.725,5
20100601|2010-03-04 17:00,5,91.675,91.675,91.6,91.6,3
20100601|2010-03-04 17:30,5,91.625,91.625,91.55,91.55,20
20100601|2010-03-04 18:00,5,91.6,91.625,91.6,91.625,2
20100601|2010-03-04 19:00,5,91.625,91.625,91.625,91.625,4
20100601|2010-03-04 19:30,5,91.6,91.6,91.55,91.55,16
20100601|2010-03-04 20:00,5,91.525,91.525,91.475,91.5,48
20100601|2010-03-04 20:30,5,91.5,91.5,91.45,91.45,18
20100601|2010-03-04 21:00,5,91.425,91.425,91.425,91.425,10
20100601|2010-03-04 21:30,5,91.425,91.425,91.425,91.425,10
20100601|2010-03-04 22:00,5,91.45,91.45,91.45,91.45,6
20100601|2010-03-04 22:30,5,91.45,91.45,91.45,91.45,8
20100601|2010-03-04 23:00,5,91.45,91.45,91.45,91.45,2
20100601|2010-03-05 00:30,5,91.475,91.475,91.475,91.475,1
20100601|2010-03-05 03:30,5,91.5,91.5,91.5,91.5,2
20100601|2010-03-05 05:00,5,91.475,91.475,91.475,91.475,13
20100601|2010-03-05 06:00,5,91.5,91.675,91.5,91.675,56
20100601|2010-03-05 06:30,5,91.625,91.675,91.625,91.675,21
20100601|2010-03-05 07:00,5,91.65,91.675,91.65,91.675,11
20100601|2010-03-05 07:30,5,91.675,91.825,91.675,91.8,92
20100601|2010-03-05 08:00,5,91.8,91.8,91.575,91.65,79
20100601|2010-03-05 08:30,5,91.65,91.775,91.65,91.725,120
20100601|2010-03-05 09:00,5,91.7,91.925,91.6,91.85,569
20100601|2010-03-05 09:30,5,91.825,91.825,91.775,91.825,54
20100601|2010-03-05 10:00,5,91.825,91.875,91.8,91.8,309
20100601|2010-03-05 10:30,5,91.8,91.8,91.675,91.75,194
20100601|2010-03-05 11:00,5,91.75,91.825,91.75,91.775,229
20100601|2010-03-05 11:30,5,91.725,91.75,91.675,91.7,206
20100601|2010-03-05 12:00,5,91.7,91.75,91.6,91.7,198
20100601|2010-03-05 12:30,5,91.675,91.75,91.475,91.575,539
20100601|2010-03-05 13:00,5,91.575,91.725,91.5,91.65,160
20100601|2010-03-05 13:30,5,91.625,91.65,91.55,91.65,148
20100601|2010-03-08 09:00,8,91.525,92,91.525,91.9,709
20100601|2010-03-08 09:30,8,91.9,92.125,91.875,91.975,801
20100601|2010-03-08 10:00,8,91.95,92.175,91.9,92.15,434
20100601|2010-03-08 10:30,8,92.15,92.5,92.15,92.3,1001
20100601|2010-03-08 11:00,8,92.3,92.45,92.25,92.325,434
20100601|2010-03-08 11:30,8,92.3,92.325,92.225,92.3,212
20100601|2010-03-08 12:00,8,92.3,92.325,92.2,92.2,227
20100601|2010-03-08 12:30,8,92.225,92.35,92.175,92.3,753
20100601|2010-03-08 13:00,8,92.3,92.4,92.25,92.35,429
20100601|2010-03-08 13:30,8,92.325,92.4,92.3,92.325,45
20100601|2010-03-08 14:00,8,92.375,92.375,92.35,92.35,26
20100601|2010-03-08 14:30,8,92.4,92.4,92.35,92.35,2
20100601|2010-03-08 15:00,8,92.375,92.4,92.35,92.4,9
20100601|2010-03-08 15:30,8,92.4,92.425,92.325,92.35,22
20100601|2010-03-08 17:00,9,92.3,92.325,92.25,92.325,10
20100601|2010-03-08 18:00,9,92.35,92.4,92.35,92.4,10
20100601|2010-03-08 19:00,9,92.275,92.275,92.275,92.275,1
20100601|2010-03-08 20:30,9,92.325,92.325,92.325,92.325,1
20100601|2010-03-08 21:30,9,92.35,92.35,92.35,92.35,4
20100601|2010-03-08 22:00,9,92.275,92.275,92.275,92.275,2
20100601|2010-03-08 23:00,9,92.35,92.35,92.35,92.35,1
20100601|2010-03-09 00:30,9,92.4,92.4,92.4,92.4,4
20100601|2010-03-09 02:00,9,92.4,92.4,92.4,92.4,1
20100601|2010-03-09 03:00,9,92.4,92.4,92.4,92.4,8
20100601|2010-03-09 03:30,9,92.4,92.4,92.4,92.4,1
20100601|2010-03-09 04:00,9,92.4,92.4,92.4,92.4,13
20100601|2010-03-09 04:30,9,92.4,92.425,92.375,92.375,5
20100601|2010-03-09 05:00,9,92.375,92.375,92.3,92.3,13
20100601|2010-03-09 06:00,9,92.275,92.3,92.275,92.3,11
20100601|2010-03-09 06:30,9,92.3,92.3,92.3,92.3,2
20100601|2010-03-09 07:00,9,92.3,92.425,92.3,92.425,22
20100601|2010-03-09 07:30,9,92.3,92.375,92.3,92.35,8
20100601|2010-03-09 08:00,9,92.325,92.4,92.3,92.4,27
20100601|2010-03-09 08:30,9,92.375,92.375,92.225,92.25,63
20100601|2010-03-09 09:00,9,92.275,92.275,92.1,92.15,810
20100601|2010-03-09 09:30,9,92.125,92.35,92.1,92.25,677
20100601|2010-03-09 10:00,9,92.25,92.275,92.15,92.225,372
20100601|2010-03-09 10:30,9,92.225,92.25,92.15,92.25,128
20100601|2010-03-09 11:00,9,92.2,92.375,92.15,92.3,412
20100601|2010-03-09 11:30,9,92.275,92.35,92.25,92.3,179
20100601|2010-03-09 12:00,9,92.3,92.45,92.275,92.425,198
20100601|2010-03-09 12:30,9,92.425,92.425,92.225,92.3,650
20100601|2010-03-09 13:00,9,92.3,92.35,92.225,92.3,310
20100601|2010-03-09 13:30,9,92.25,92.25,92.175,92.175,15
20100601|2010-03-09 14:00,9,92.2,92.25,92.2,92.25,5
20100601|2010-03-09 14:30,9,92.2,92.25,92.15,92.2,31
20100601|2010-03-09 15:00,9,92.15,92.25,92.15,92.15,25
20100601|2010-03-09 15:30,9,92.2,92.2,92.175,92.2,5
20100601|2010-03-09 17:00,10,92.15,92.15,92.1,92.15,20
20100601|2010-03-09 17:30,10,92.15,92.15,92.15,92.15,1
20100601|2010-03-09 18:00,10,92.1,92.125,92.075,92.125,18
20100601|2010-03-09 18:30,10,92.15,92.15,92.05,92.05,48
20100601|2010-03-09 19:00,10,92.05,92.075,92.05,92.05,19
20100601|2010-03-09 19:30,10,92.075,92.075,92.05,92.05,2
20100601|2010-03-09 20:00,10,92.05,92.15,92.05,92.15,16
20100601|2010-03-09 21:00,10,92.05,92.05,92.05,92.05,6
20100601|2010-03-09 22:30,10,92.15,92.15,92.15,92.15,3
20100601|2010-03-09 23:30,10,92.125,92.125,92.125,92.125,1
20100601|2010-03-10 00:30,10,92.15,92.175,92.15,92.175,3
20100601|2010-03-10 01:00,10,92.175,92.175,92.175,92.175,5
20100601|2010-03-10 01:30,10,92.175,92.175,92.175,92.175,3
20100601|2010-03-10 02:30,10,92.1,92.1,92.1,92.1,2
20100601|2010-03-10 03:00,10,92.1,92.1,92.1,92.1,3
20100601|2010-03-10 03:30,10,92.05,92.05,92.05,92.05,1
20100601|2010-03-10 04:30,10,92.15,92.15,92.15,92.15,8
20100601|2010-03-10 05:00,10,92.175,92.2,92.175,92.2,10
20100601|2010-03-10 05:30,10,92.2,92.2,92.2,92.2,19
20100601|2010-03-10 06:00,10,92.175,92.175,92.175,92.175,1
20100601|2010-03-10 06:30,10,92.2,92.2,92.2,92.2,5
20100601|2010-03-10 07:00,10,92.175,92.175,92.175,92.175,8
20100601|2010-03-10 07:30,10,92.15,92.2,92.15,92.2,5
20100601|2010-03-10 08:00,10,92.2,92.25,92.05,92.075,111
20100601|2010-03-10 08:30,10,92.075,92.075,91.9,92,241
20100601|2010-03-10 09:00,10,92,92.125,91.725,91.725,1186
20100601|2010-03-10 09:30,10,91.725,91.75,91.45,91.675,1384
20100601|2010-03-10 10:00,10,91.7,91.975,91.7,91.925,304
20100601|2010-03-10 10:30,10,91.9,91.975,91.85,91.95,398
20100601|2010-03-10 11:00,10,91.925,92.1,91.825,91.825,685
20100601|2010-03-10 11:30,10,91.825,91.825,91.625,91.65,285
20100601|2010-03-10 12:00,10,91.65,91.75,91.55,91.75,332
20100601|2010-03-10 12:30,10,91.7,91.725,91.5,91.7,611
20100601|2010-03-10 13:00,10,91.675,91.675,91.6,91.65,269
20100601|2010-03-10 13:30,10,91.7,91.7,91.65,91.65,34
20100601|2010-03-10 14:00,10,91.7,91.7,91.6,91.6,32
20100601|2010-03-10 14:30,10,91.625,91.625,91.6,91.625,15
20100601|2010-03-10 15:00,10,91.6,91.625,91.6,91.625,2
20100601|2010-03-10 15:30,10,91.6,91.625,91.6,91.6,17
20100601|2010-03-10 17:00,11,91.55,91.55,91.5,91.5,21
20100601|2010-03-10 17:30,11,91.5,91.525,91.45,91.525,6
20100601|2010-03-10 18:00,11,91.5,91.5,91.475,91.5,8
20100601|2010-03-10 18:30,11,91.525,91.525,91.5,91.525,15
20100601|2010-03-10 19:00,11,91.5,91.525,91.5,91.525,5
20100601|2010-03-10 19:30,11,91.475,91.55,91.475,91.55,3
20100601|2010-03-10 20:00,11,91.5,91.5,91.5,91.5,1
20100601|2010-03-10 20:30,11,91.5,91.55,91.475,91.55,11
20100601|2010-03-10 23:30,11,91.55,91.55,91.55,91.55,3
20100601|2010-03-11 02:00,11,91.6,91.6,91.6,91.6,1
20100601|2010-03-11 02:30,11,91.6,91.6,91.6,91.6,2
20100601|2010-03-11 03:00,11,91.625,91.625,91.625,91.625,1
20100601|2010-03-11 03:30,11,91.675,91.675,91.675,91.675,3
20100601|2010-03-11 05:00,11,91.7,91.725,91.7,91.725,6
20100601|2010-03-11 05:30,11,91.75,91.75,91.75,91.75,5
20100601|2010-03-11 06:00,11,91.725,91.75,91.725,91.725,12
20100601|2010-03-11 06:30,11,91.75,91.75,91.7,91.725,31
20100601|2010-03-11 07:00,11,91.7,91.7,91.675,91.7,36
20100601|2010-03-11 07:30,11,91.7,91.775,91.675,91.725,36
20100601|2010-03-11 08:00,11,91.725,91.725,91.65,91.675,24
20100601|2010-03-11 08:30,11,91.675,91.775,91.5,91.55,215
20100601|2010-03-11 09:00,11,91.575,91.85,91.425,91.85,1037
20100601|2010-03-11 09:30,11,91.825,91.825,91.475,91.525,600
20100601|2010-03-11 10:00,11,91.55,91.775,91.525,91.725,232
20100601|2010-03-11 10:30,11,91.775,91.8,91.7,91.7,365
20100601|2010-03-11 11:00,11,91.7,91.725,91.625,91.675,377
20100601|2010-03-11 11:30,11,91.7,91.85,91.6,91.65,597
20100601|2010-03-11 12:00,11,91.65,91.675,91.475,91.55,253
20100601|2010-03-11 12:30,11,91.55,91.975,91.55,91.925,977
20100601|2010-03-11 13:00,11,91.95,91.975,91.775,91.85,448
20100601|2010-03-11 13:30,11,91.85,91.9,91.85,91.85,41
20100601|2010-03-11 14:00,11,91.9,91.925,91.85,91.9,27
20100601|2010-03-11 14:30,11,91.875,91.9,91.875,91.9,14
20100601|2010-03-11 15:00,11,91.9,91.925,91.875,91.875,31
20100601|2010-03-11 15:30,11,91.9,91.925,91.875,91.925,29
20100601|2010-03-11 17:00,12,91.85,91.85,91.85,91.85,1
20100601|2010-03-11 17:30,12,91.85,91.85,91.85,91.85,7
20100601|2010-03-11 18:00,12,91.825,91.85,91.8,91.85,15
20100601|2010-03-11 18:30,12,91.85,91.85,91.85,91.85,17
20100601|2010-03-11 19:30,12,91.875,91.875,91.875,91.875,1
20100601|2010-03-11 20:30,12,91.875,91.875,91.875,91.875,1
20100601|2010-03-11 21:00,12,91.875,91.925,91.875,91.925,26
20100601|2010-03-11 21:30,12,91.95,91.95,91.95,91.95,5
20100601|2010-03-11 23:30,12,91.95,91.95,91.95,91.95,3
20100601|2010-03-12 02:00,12,91.9,91.9,91.825,91.825,3
20100601|2010-03-12 03:30,12,91.825,91.825,91.825,91.825,4
20100601|2010-03-12 04:30,12,91.85,91.85,91.85,91.85,8
20100601|2010-03-12 05:00,12,91.925,92,91.925,92,47
20100601|2010-03-12 05:30,12,92.05,92.05,92.05,92.05,20
20100601|2010-03-12 06:30,12,92.075,92.125,92.075,92.125,74
20100601|2010-03-12 07:00,12,92.1,92.15,92.075,92.075,12
20100601|2010-03-12 07:30,12,92.1,92.15,92.05,92.1,14
20100601|2010-03-12 08:00,12,92.05,92.075,92,92.075,92
20100601|2010-03-12 08:30,12,92.025,92.15,92,92.05,126
20100601|2010-03-12 09:00,12,92.075,92.375,92.025,92.375,914
20100601|2010-03-12 09:30,12,92.375,92.5,92.3,92.35,1084
20100601|2010-03-12 10:00,12,92.35,92.625,92.3,92.55,845
20100601|2010-03-12 10:30,12,92.575,92.65,92.525,92.625,509
20100601|2010-03-12 11:00,12,92.625,92.65,92.55,92.575,388
20100601|2010-03-12 11:30,12,92.6,92.725,92.575,92.625,612
20100601|2010-03-12 12:00,12,92.65,92.925,92.65,92.875,805
20100601|2010-03-12 12:30,12,92.875,93,92.8,92.875,1594
20100601|2010-03-12 13:00,12,92.9,92.95,92.825,92.9,325
20100601|2010-03-12 13:30,12,92.9,92.9,92.85,92.9,94
20100601|2010-03-15 09:00,15,92.8,93.1,92.7,92.875,1292
20100601|2010-03-15 09:30,15,92.875,93.15,92.8,93.15,593
20100601|2010-03-15 10:00,15,93.15,93.175,92.9,92.925,585
20100601|2010-03-15 10:30,15,92.925,93,92.925,92.975,341
20100601|2010-03-15 11:00,15,92.975,93.075,92.9,93.075,690
20100601|2010-03-15 11:30,15,93.05,93.375,93.025,93.225,980
20100601|2010-03-15 12:00,15,93.25,93.4,93.25,93.325,325
20100601|2010-03-15 12:30,15,93.35,93.625,93.35,93.575,1484
20100601|2010-03-15 13:00,15,93.575,93.675,93.525,93.575,571
20100601|2010-03-15 13:30,15,93.575,93.675,93.55,93.675,23
20100601|2010-03-15 14:00,15,93.65,93.675,93.65,93.675,42
20100601|2010-03-15 14:30,15,93.65,93.65,93.575,93.575,13
20100601|2010-03-15 15:00,15,93.575,93.6,93.55,93.55,19
20100601|2010-03-15 15:30,15,93.575,93.65,93.575,93.65,12
20100601|2010-03-15 17:00,16,93.7,93.825,93.6,93.7,40
20100601|2010-03-15 17:30,16,93.6,93.625,93.6,93.625,7
20100601|2010-03-15 18:30,16,93.65,93.65,93.6,93.65,36
20100601|2010-03-15 19:00,16,93.6,93.6,93.6,93.6,21
20100601|2010-03-15 19:30,16,93.575,93.6,93.5,93.525,34
20100601|2010-03-15 20:00,16,93.5,93.5,93.45,93.45,11
20100601|2010-03-15 20:30,16,93.45,93.575,93.425,93.425,32
20100601|2010-03-15 21:00,16,93.575,93.575,93.575,93.575,7
20100601|2010-03-15 22:00,16,93.475,93.5,93.475,93.5,4
20100601|2010-03-15 22:30,16,93.45,93.475,93.45,93.475,4
20100601|2010-03-15 23:00,16,93.475,93.475,93.475,93.475,1
20100601|2010-03-15 23:30,16,93.475,93.475,93.425,93.425,30
20100601|2010-03-16 00:00,16,93.425,93.475,93.425,93.475,2
20100601|2010-03-16 00:30,16,93.375,93.375,93.375,93.375,2
20100601|2010-03-16 01:00,16,93.375,93.375,93.375,93.375,1
20100601|2010-03-16 03:00,16,93.375,93.375,93.375,93.375,1
20100601|2010-03-16 03:30,16,93.475,93.475,93.475,93.475,13
20100601|2010-03-16 04:30,16,93.45,93.45,93.425,93.425,5
20100601|2010-03-16 05:30,16,93.425,93.45,93.425,93.45,2
20100601|2010-03-16 06:00,16,93.45,93.575,93.45,93.575,248
20100601|2010-03-16 06:30,16,93.55,93.55,93.475,93.5,7
20100601|2010-03-16 07:00,16,93.5,93.55,93.45,93.45,50
20100601|2010-03-16 07:30,16,93.45,93.575,93.45,93.575,75
20100601|2010-03-16 08:00,16,93.55,93.6,93.45,93.55,141
20100601|2010-03-16 08:30,16,93.525,93.675,93.5,93.675,85
20100601|2010-03-16 09:00,16,93.65,93.725,93.3,93.45,1979
20100601|2010-03-16 09:30,16,93.475,93.625,93.425,93.625,1253
20100601|2010-03-16 10:00,16,93.625,93.65,93.425,93.575,496
20100601|2010-03-16 10:30,16,93.575,93.75,93.525,93.65,485
20100601|2010-03-16 11:00,16,93.65,93.7,93.6,93.625,180
20100601|2010-03-16 11:30,16,93.625,93.75,93.625,93.725,390
20100601|2010-03-16 12:00,16,93.75,93.8,93.725,93.725,448
20100601|2010-03-16 12:30,16,93.7,93.75,93.4,93.65,1639
20100601|2010-03-16 13:00,16,93.625,93.65,93.575,93.6,256
20100601|2010-03-16 13:30,16,93.575,93.65,93.5,93.55,68
20100601|2010-03-16 14:00,16,93.575,93.625,93.575,93.625,5
20100601|2010-03-16 14:30,16,93.625,93.65,93.55,93.55,3
20100601|2010-03-16 15:00,16,93.675,93.675,93.675,93.675,1
20100601|2010-03-16 15:30,16,93.65,93.65,93.575,93.575,35
20100601|2010-03-16 17:00,17,93.6,93.75,93.6,93.75,44
20100601|2010-03-16 17:30,17,93.725,93.725,93.65,93.65,3
20100601|2010-03-16 18:00,17,93.65,93.725,93.65,93.725,8
20100601|2010-03-16 18:30,17,93.725,93.725,93.725,93.725,5
20100601|2010-03-16 19:00,17,93.725,93.75,93.65,93.65,37
20100601|2010-03-16 20:00,17,93.65,93.7,93.525,93.525,57
20100601|2010-03-16 21:00,17,93.6,93.6,93.6,93.6,2
20100601|2010-03-16 21:30,17,93.625,93.625,93.625,93.625,1
20100601|2010-03-16 22:00,17,93.625,93.625,93.625,93.625,1
20100601|2010-03-16 22:30,17,93.65,93.65,93.65,93.65,3
20100601|2010-03-16 23:30,17,93.7,93.7,93.675,93.7,9
20100601|2010-03-17 00:00,17,93.725,93.725,93.725,93.725,2
20100601|2010-03-17 00:30,17,93.7,93.725,93.7,93.725,5
20100601|2010-03-17 01:30,17,93.75,93.75,93.65,93.65,72
20100601|2010-03-17 04:00,17,93.725,93.725,93.725,93.725,1
20100601|2010-03-17 04:30,17,93.75,93.8,93.75,93.8,106
20100601|2010-03-17 05:00,17,93.75,93.75,93.75,93.75,2
20100601|2010-03-17 05:30,17,93.75,93.775,93.725,93.775,21
20100601|2010-03-17 06:00,17,93.75,93.75,93.625,93.625,12
20100601|2010-03-17 06:30,17,93.65,93.725,93.65,93.725,3
20100601|2010-03-17 07:00,17,93.725,93.75,93.725,93.75,2
20100601|2010-03-17 07:30,17,93.725,93.75,93.675,93.75,25
20100601|2010-03-17 08:00,17,93.75,93.8,93.725,93.775,73
20100601|2010-03-17 08:30,17,93.775,93.8,93.65,93.7,79
20100601|2010-03-17 09:00,17,93.675,93.875,93.65,93.725,949
20100601|2010-03-17 09:30,17,93.75,93.95,93.7,93.85,1250
20100601|2010-03-17 10:00,17,93.85,93.975,93.85,93.95,522
20100601|2010-03-17 10:30,17,93.925,94,93.825,93.875,555
20100601|2010-03-17 11:00,17,93.85,93.975,93.775,93.9,567
20100601|2010-03-17 11:30,17,93.925,94.025,93.825,93.825,518
20100601|2010-03-17 12:00,17,93.825,94,93.825,93.975,376
20100601|2010-03-17 12:30,17,93.975,94.05,93.925,94.025,999
20100601|2010-03-17 13:00,17,94,94.075,93.95,94,345
20100601|2010-03-17 13:30,17,93.975,94,93.975,94,31
20100601|2010-03-17 14:00,17,94,94,93.95,93.95,8
20100601|2010-03-17 14:30,17,94,94,94,94,26
20100601|2010-03-17 15:00,17,94,94.05,94,94,15
20100601|2010-03-17 15:30,17,94,94.1,94,94.1,133
20100601|2010-03-17 17:00,18,94.1,94.125,94,94.125,36
20100601|2010-03-17 17:30,18,94.05,94.05,94.05,94.05,1
20100601|2010-03-17 18:00,18,94.125,94.2,94.1,94.2,74
20100601|2010-03-17 18:30,18,94.2,94.2,94.1,94.1,7
20100601|2010-03-17 19:00,18,94.125,94.125,94.05,94.05,6
20100601|2010-03-17 19:30,18,94.175,94.175,94.175,94.175,1
20100601|2010-03-17 20:00,18,94.15,94.15,94.15,94.15,2
20100601|2010-03-17 20:30,18,94.15,94.15,94.125,94.15,9
20100601|2010-03-17 21:00,18,94.1,94.1,94.1,94.1,2
20100601|2010-03-17 21:30,18,94.175,94.175,94.175,94.175,2
20100601|2010-03-17 22:00,18,94.15,94.15,94.15,94.15,1
20100601|2010-03-18 00:00,18,94.125,94.125,94.075,94.075,3
20100601|2010-03-18 01:00,18,94.075,94.075,94.075,94.075,3
20100601|2010-03-18 02:30,18,94.05,94.05,94.05,94.05,1
20100601|2010-03-18 03:30,18,94.075,94.075,94.05,94.05,3
20100601|2010-03-18 04:00,18,94.05,94.05,94.05,94.05,2
20100601|2010-03-18 04:30,18,94.1,94.1,94.1,94.1,1
20100601|2010-03-18 05:30,18,94.15,94.15,94.15,94.15,2
20100601|2010-03-18 06:00,18,94.125,94.125,94.125,94.125,4
20100601|2010-03-18 06:30,18,94.175,94.35,94.175,94.275,256
20100601|2010-03-18 07:00,18,94.275,94.375,94.275,94.35,67
20100601|2010-03-18 07:30,18,94.325,94.35,94.3,94.325,25
20100601|2010-03-18 08:00,18,94.35,94.45,94.3,94.325,99
20100601|2010-03-18 08:30,18,94.375,94.5,94.35,94.425,136
20100601|2010-03-18 09:00,18,94.425,94.9,94.3,94.8,3060
20100601|2010-03-18 09:30,18,94.8,94.95,94.775,94.925,1174
20100601|2010-03-18 10:00,18,94.925,95.35,94.9,95.225,1945
20100601|2010-03-18 10:30,18,95.25,95.25,95.05,95.075,807
20100601|2010-03-18 11:00,18,95.075,95.225,95.075,95.125,471
20100601|2010-03-18 11:30,18,95.1,95.125,94.75,94.8,1237
20100601|2010-03-18 12:00,18,94.775,94.95,94.775,94.95,520
20100601|2010-03-18 12:30,18,94.925,95.2,94.9,95.175,1471
20100601|2010-03-18 13:00,18,95.175,95.275,95.15,95.2,375
20100601|2010-03-18 13:30,18,95.225,95.25,95.15,95.225,42
20100601|2010-03-18 14:00,18,95.15,95.225,95.15,95.15,35
20100601|2010-03-18 14:30,18,95.225,95.25,95.15,95.25,60
20100601|2010-03-18 15:00,18,95.25,95.275,95.2,95.2,46
20100601|2010-03-18 15:30,18,95.25,95.3,95.25,95.25,12
20100601|2010-03-18 17:00,19,95.15,95.2,95.075,95.2,55
20100601|2010-03-18 17:30,19,95.2,95.225,95.2,95.225,65
20100601|2010-03-18 18:00,19,95.225,95.25,95.075,95.075,104
20100601|2010-03-18 18:30,19,95.125,95.125,95.125,95.125,3
20100601|2010-03-18 19:00,19,95.2,95.2,95.15,95.15,8
20100601|2010-03-18 19:30,19,95.15,95.15,95.15,95.15,1
20100601|2010-03-18 20:00,19,95.2,95.2,95.175,95.2,17
20100601|2010-03-18 20:30,19,95.225,95.225,95.225,95.225,2
20100601|2010-03-18 21:00,19,95.25,95.25,95.225,95.25,15
20100601|2010-03-18 21:30,19,95.25,95.25,95.25,95.25,13
20100601|2010-03-18 22:00,19,95.225,95.225,95.225,95.225,2
20100601|2010-03-18 23:30,19,95.25,95.275,95.25,95.275,22
20100601|2010-03-19 00:30,19,95.25,95.25,95.25,95.25,1
20100601|2010-03-19 01:00,19,95.275,95.3,95.275,95.3,28
20100601|2010-03-19 01:30,19,95.25,95.25,95.25,95.25,5
20100601|2010-03-19 03:00,19,95.3,95.3,95.3,95.3,1
20100601|2010-03-19 03:30,19,95.3,95.3,95.3,95.3,5
20100601|2010-03-19 04:00,19,95.275,95.275,95.2,95.25,33
20100601|2010-03-19 04:30,19,95.275,95.275,95.25,95.25,7
20100601|2010-03-19 05:00,19,95.25,95.25,95.25,95.25,40
20100601|2010-03-19 05:30,19,95.25,95.25,95.225,95.225,18
20100601|2010-03-19 06:00,19,95.25,95.275,95.225,95.225,9
20100601|2010-03-19 06:30,19,95.275,95.4,95.275,95.375,375
20100601|2010-03-19 07:00,19,95.375,95.675,95.375,95.675,523
20100601|2010-03-19 07:30,19,95.625,95.675,95.6,95.625,91
20100601|2010-03-19 08:00,19,95.675,95.875,95.625,95.875,365
20100601|2010-03-19 08:30,19,95.85,95.925,95.775,95.9,383
20100601|2010-03-19 09:00,19,95.85,96.3,94.7,94.775,5428
20100601|2010-03-19 09:30,19,94.8,94.825,94.55,94.6,1441
20100601|2010-03-19 10:00,19,94.6,94.925,94.5,94.875,1076
20100601|2010-03-19 10:30,19,94.875,95,94.825,94.85,581
20100601|2010-03-19 11:00,19,94.825,94.875,94.725,94.75,500
20100601|2010-03-19 11:30,19,94.725,94.8,94.6,94.7,447
20100601|2010-03-19 12:00,19,94.675,94.9,94.6,94.85,453
20100601|2010-03-19 12:30,19,94.85,95.15,94.825,95.125,1096
20100601|2010-03-19 13:00,19,95.125,95.275,95.1,95.125,447
20100601|2010-03-19 13:30,19,95.15,95.25,95.125,95.25,65
20100601|2010-03-22 09:00,22,94.95,95,94.7,94.825,4369
20100601|2010-03-22 09:30,22,94.825,95.075,94.8,95.025,1334
20100601|2010-03-22 10:00,22,95,95.225,95,95.2,1268
20100601|2010-03-22 10:30,22,95.2,95.3,95.075,95.125,588
20100601|2010-03-22 11:00,22,95.125,95.125,94.75,94.775,555
20100601|2010-03-22 11:30,22,94.8,95,94.75,94.85,319
20100601|2010-03-22 12:00,22,94.825,94.85,94.225,94.25,1866
20100601|2010-03-22 12:30,22,94.25,94.25,93.75,94.075,2554
20100601|2010-03-22 13:00,22,94.075,94.2,94.025,94.175,290
20100601|2010-03-22 13:30,22,94.175,94.175,94,94.025,138
20100601|2010-03-22 14:00,22,94,94.1,94,94.1,21
20100601|2010-03-22 14:30,22,94.1,94.325,94.075,94.2,191
20100601|2010-03-22 15:00,22,94.15,94.15,94.1,94.1,7
20100601|2010-03-22 15:30,22,94.15,94.15,94.1,94.1,29
20100601|2010-03-22 17:00,23,94.1,94.1,94.05,94.05,27
20100601|2010-03-22 17:30,23,94.025,94.025,94.025,94.025,1
20100601|2010-03-22 18:00,23,94,94.05,93.975,94.05,10
20100601|2010-03-22 18:30,23,94.05,94.05,93.975,93.975,6
20100601|2010-03-22 19:00,23,94,94,93.95,93.95,18
20100601|2010-03-22 19:30,23,94.05,94.075,93.925,94.075,24
20100601|2010-03-22 20:00,23,94.075,94.075,94.075,94.075,2
20100601|2010-03-22 20:30,23,94.1,94.1,94.1,94.1,3
20100601|2010-03-22 21:30,23,94,94,94,94,1
20100601|2010-03-22 22:00,23,94.025,94.025,94,94,2
20100601|2010-03-22 22:30,23,94,94,94,94,6
20100601|2010-03-22 23:30,23,93.975,93.975,93.975,93.975,2
20100601|2010-03-23 00:00,23,94,94.1,94,94.1,9
20100601|2010-03-23 01:00,23,94.1,94.1,94.1,94.1,1
20100601|2010-03-23 02:00,23,94.075,94.075,94.075,94.075,2
20100601|2010-03-23 03:00,23,94.1,94.1,94.1,94.1,2
20100601|2010-03-23 03:30,23,94.1,94.1,94.1,94.1,2
20100601|2010-03-23 04:00,23,94.125,94.2,94.125,94.2,31
20100601|2010-03-23 04:30,23,94.2,94.2,94.2,94.2,6
20100601|2010-03-23 05:00,23,94.225,94.4,94.225,94.375,22
20100601|2010-03-23 05:30,23,94.4,94.5,94.4,94.475,131
20100601|2010-03-23 06:00,23,94.475,94.675,94.475,94.675,178
20100601|2010-03-23 06:30,23,94.675,94.675,94.55,94.55,70
20100601|2010-03-23 07:00,23,94.55,94.6,94.4,94.4,226
20100601|2010-03-23 07:30,23,94.4,94.425,94.375,94.375,86
20100601|2010-03-23 08:00,23,94.375,94.45,94.35,94.35,332
20100601|2010-03-23 08:30,23,94.4,94.4,94.1,94.2,373
20100601|2010-03-23 09:00,23,94.225,94.35,93.65,93.7,1965
20100601|2010-03-23 09:30,23,93.7,93.7,92.6,92.65,3958
20100601|2010-03-23 10:00,23,92.675,92.825,92.575,92.725,1539
20100601|2010-03-23 10:30,23,92.725,92.8,92.575,92.675,920
20100601|2010-03-23 11:00,23,92.675,92.675,92.4,92.575,967
20100601|2010-03-23 11:30,23,92.625,92.7,92.325,92.45,804
20100601|2010-03-23 12:00,23,92.475,92.675,92.4,92.65,630
20100601|2010-03-23 12:30,23,92.65,92.825,92.375,92.375,1772
20100601|2010-03-23 13:00,23,92.4,92.6,92.375,92.6,466
20100601|2010-03-23 13:30,23,92.6,92.6,92.475,92.55,81
20100601|2010-03-23 14:00,23,92.525,92.525,92.5,92.525,7
20100601|2010-03-23 14:30,23,92.575,92.575,92.55,92.55,8
20100601|2010-03-23 15:00,23,92.55,92.575,92.5,92.575,9
20100601|2010-03-23 15:30,23,92.575,92.6,92.5,92.575,51
20100601|2010-03-23 17:00,24,92.575,92.575,92.475,92.475,19
20100601|2010-03-23 17:30,24,92.5,92.55,92.4,92.4,16
20100601|2010-03-23 18:00,24,92.425,92.425,92.425,92.425,1
20100601|2010-03-23 18:30,24,92.425,92.5,92.425,92.5,5
20100601|2010-03-23 19:00,24,92.425,92.55,92.425,92.55,5
20100601|2010-03-23 19:30,24,92.525,92.525,92.475,92.475,3
20100601|2010-03-23 20:00,24,92.5,92.55,92.5,92.55,28
20100601|2010-03-23 20:30,24,92.55,92.55,92.325,92.375,81
20100601|2010-03-23 21:00,24,92.4,92.45,92.4,92.45,24
20100601|2010-03-23 22:00,24,92.45,92.45,92.4,92.4,4
20100601|2010-03-23 22:30,24,92.4,92.4,92.4,92.4,1
20100601|2010-03-23 23:00,24,92.4,92.425,92.4,92.425,2
20100601|2010-03-23 23:30,24,92.4,92.4,92.4,92.4,1
20100601|2010-03-24 00:30,24,92.4,92.4,92.35,92.35,3
20100601|2010-03-24 01:00,24,92.35,92.35,92.35,92.35,1
20100601|2010-03-24 02:30,24,92.375,92.375,92.375,92.375,12
20100601|2010-03-24 03:00,24,92.425,92.425,92.425,92.425,1
20100601|2010-03-24 03:30,24,92.425,92.475,92.425,92.45,22
20100601|2010-03-24 04:00,24,92.475,92.5,92.45,92.45,7
20100601|2010-03-24 04:30,24,92.5,92.5,92.5,92.5,5
20100601|2010-03-24 05:00,24,92.475,92.525,92.475,92.525,22
20100601|2010-03-24 05:30,24,92.55,92.575,92.525,92.525,5
20100601|2010-03-24 06:00,24,92.475,92.475,92.45,92.45,12
20100601|2010-03-24 06:30,24,92.425,92.5,92.425,92.5,15
20100601|2010-03-24 07:00,24,92.425,92.475,92.35,92.35,90
20100601|2010-03-24 07:30,24,92.35,92.35,92.25,92.275,324
20100601|2010-03-24 08:00,24,92.275,92.325,92.175,92.175,306
20100601|2010-03-24 08:30,24,92.15,92.25,91.95,92.15,594
20100601|2010-03-24 09:00,24,92.15,92.775,91.95,92.725,2146
20100601|2010-03-24 09:30,24,92.725,92.725,92.275,92.35,1125
20100601|2010-03-24 10:00,24,92.35,92.45,92.225,92.225,647
20100601|2010-03-24 10:30,24,92.25,92.3,91.925,92.275,902
20100601|2010-03-24 11:00,24,92.275,92.6,92.275,92.5,544
20100601|2010-03-24 11:30,24,92.45,92.675,92.45,92.625,421
20100601|2010-03-24 12:00,24,92.625,92.95,92.5,92.775,1209
20100601|2010-03-24 12:30,24,92.75,92.875,92.7,92.825,620
20100601|2010-03-24 13:00,24,92.875,93,92.875,93,285
20100601|2010-03-24 13:30,24,93,93,92.9,92.975,47
20100601|2010-03-24 14:00,24,92.975,93,92.925,92.95,10
20100601|2010-03-24 14:30,24,92.95,93.05,92.9,92.95,87
20100601|2010-03-24 15:00,24,92.95,92.95,92.95,92.95,1
20100601|2010-03-24 15:30,24,92.925,93,92.925,93,4
20100601|2010-03-24 17:00,25,92.9,92.9,92.825,92.825,19
20100601|2010-03-24 17:30,25,92.875,92.9,92.775,92.8,23
20100601|2010-03-24 18:00,25,92.825,92.825,92.75,92.75,4
20100601|2010-03-24 18:30,25,92.875,92.875,92.875,92.875,9
20100601|2010-03-24 19:00,25,92.85,92.85,92.825,92.825,7
20100601|2010-03-24 19:30,25,92.9,92.9,92.8,92.8,3
20100601|2010-03-24 20:00,25,92.875,92.9,92.875,92.875,25
20100601|2010-03-24 20:30,25,92.875,92.875,92.8,92.8,5
20100601|2010-03-24 21:00,25,92.85,92.875,92.85,92.85,6
20100601|2010-03-24 21:30,25,92.875,92.875,92.8,92.8,13
20100601|2010-03-24 22:00,25,92.8,92.8,92.8,92.8,1
20100601|2010-03-24 23:00,25,92.8,92.85,92.8,92.8,11
20100601|2010-03-24 23:30,25,92.775,92.775,92.775,92.775,1
20100601|2010-03-25 01:30,25,92.85,92.85,92.85,92.85,5
20100601|2010-03-25 02:30,25,92.875,92.875,92.875,92.875,5
20100601|2010-03-25 03:30,25,92.8,92.8,92.775,92.775,5
20100601|2010-03-25 04:00,25,92.8,92.825,92.8,92.825,12
20100601|2010-03-25 04:30,25,92.825,92.85,92.8,92.8,25
20100601|2010-03-25 05:00,25,92.825,92.825,92.775,92.775,28
20100601|2010-03-25 05:30,25,92.8,92.8,92.775,92.8,10
20100601|2010-03-25 06:00,25,92.825,92.9,92.825,92.9,42
20100601|2010-03-25 06:30,25,92.9,92.95,92.875,92.925,217
20100601|2010-03-25 07:00,25,92.95,92.95,92.9,92.925,56
20100601|2010-03-25 07:30,25,92.925,92.925,92.825,92.875,117
20100601|2010-03-25 08:00,25,92.8,92.975,92.8,92.95,267
20100601|2010-03-25 08:30,25,92.9,93.125,92.875,93,685
20100601|2010-03-25 09:00,25,92.95,93.025,92.575,92.7,2224
20100601|2010-03-25 09:30,25,92.675,92.85,92.625,92.775,824
20100601|2010-03-25 10:00,25,92.75,92.95,92.725,92.925,705
20100601|2010-03-25 10:30,25,92.925,93.1,92.65,92.8,884
20100601|2010-03-25 11:00,25,92.825,92.875,92.625,92.675,581
20100601|2010-03-25 11:30,25,92.7,92.725,92.45,92.65,868
20100601|2010-03-25 12:00,25,92.65,92.775,92.475,92.5,645
20100601|2010-03-25 12:30,25,92.5,92.6,92.075,92.075,1687
20100601|2010-03-25 13:00,25,92.075,92.3,92.05,92.175,368
20100601|2010-03-25 13:30,25,92.175,92.175,92.075,92.125,77
20100601|2010-03-25 14:00,25,92.15,92.25,92.15,92.2,42
20100601|2010-03-25 14:30,25,92.125,92.125,92.025,92.025,37
20100601|2010-03-25 15:00,25,92.05,92.2,92,92,80
20100601|2010-03-25 15:30,25,92.025,92.075,92,92.075,23
20100601|2010-03-25 17:00,26,92,92.025,92,92,5
20100601|2010-03-25 17:30,26,92.05,92.2,92.05,92.2,8
20100601|2010-03-25 18:00,26,92.15,92.15,92.025,92.05,11
20100601|2010-03-25 18:30,26,92.1,92.1,92.05,92.05,4
20100601|2010-03-25 19:00,26,92.125,92.125,92.125,92.125,1
20100601|2010-03-25 19:30,26,92.05,92.05,92.025,92.025,5
20100601|2010-03-25 20:00,26,92.1,92.125,92.05,92.125,19
20100601|2010-03-25 20:30,26,92.125,92.125,92.1,92.1,13
20100601|2010-03-25 21:30,26,92.1,92.1,92.1,92.1,1
20100601|2010-03-25 22:00,26,92.1,92.225,92.1,92.225,15
20100601|2010-03-25 23:00,26,92.2,92.225,92.2,92.225,6
20100601|2010-03-26 02:00,26,92.2,92.2,92.2,92.2,1
20100601|2010-03-26 03:30,26,92.2,92.2,92.2,92.2,1
20100601|2010-03-26 04:00,26,92.225,92.225,92.225,92.225,2
20100601|2010-03-26 04:30,26,92.25,92.325,92.25,92.3,52
20100601|2010-03-26 05:00,26,92.25,92.25,92.225,92.25,70
20100601|2010-03-26 05:30,26,92.25,92.25,92.25,92.25,2
20100601|2010-03-26 06:00,26,92.25,92.325,92.225,92.325,20
20100601|2010-03-26 06:30,26,92.325,92.375,92.275,92.275,16
20100601|2010-03-26 07:00,26,92.3,92.4,92.3,92.35,57
20100601|2010-03-26 07:30,26,92.35,92.475,92.075,92.1,277
20100601|2010-03-26 08:00,26,92.125,92.2,92.05,92.05,306
20100601|2010-03-26 08:30,26,92.075,92.15,92.05,92.1,232
20100601|2010-03-26 09:00,26,92.125,92.4,91.975,92.2,2246
20100601|2010-03-26 09:30,26,92.225,92.375,92.175,92.375,595
20100601|2010-03-26 10:00,26,92.35,92.75,92.35,92.525,1242
20100601|2010-03-26 10:30,26,92.525,92.6,92.35,92.425,659
20100601|2010-03-26 11:00,26,92.425,92.5,92.05,92.075,1032
20100601|2010-03-26 11:30,26,92.05,92.1,91.825,91.825,1337
20100601|2010-03-26 12:00,26,91.825,91.95,91.75,91.8,831
20100601|2010-03-26 12:30,26,91.775,92.075,91.575,91.6,2367
20100601|2010-03-26 13:00,26,91.575,91.75,91.55,91.725,1587
20100601|2010-03-26 13:30,26,91.675,91.8,91.675,91.7,121
20100601|2010-03-29 09:00,29,92,92.6,92,92.525,3382
20100601|2010-03-29 09:30,29,92.525,92.575,92.4,92.55,903
20100601|2010-03-29 10:00,29,92.55,92.55,92.4,92.425,439
20100601|2010-03-29 10:30,29,92.4,92.575,92.4,92.55,372
20100601|2010-03-29 11:00,29,92.55,92.8,92.55,92.75,937
20100601|2010-03-29 11:30,29,92.8,92.85,92.575,92.625,533
20100601|2010-03-29 12:00,29,92.675,92.725,92.625,92.7,251
20100601|2010-03-29 12:30,29,92.725,92.925,92.65,92.875,1253
20100601|2010-03-29 13:00,29,92.9,93.125,92.875,93.125,1061
20100601|2010-03-29 13:30,29,93.1,93.2,93.1,93.175,109
20100601|2010-03-29 14:00,29,93.2,93.2,93.125,93.2,89
20100601|2010-03-29 14:30,29,93.15,93.275,93.1,93.15,87
20100601|2010-03-29 15:00,29,93.25,93.275,93.1,93.1,34
20100601|2010-03-29 15:30,29,93.2,93.25,93.175,93.225,57
20100601|2010-03-29 17:00,30,93.225,93.225,93.1,93.125,11
20100601|2010-03-29 17:30,30,93.2,93.2,93.175,93.2,4
20100601|2010-03-29 18:00,30,93.15,93.15,93.15,93.15,1
20100601|2010-03-29 18:30,30,93.225,93.225,93.175,93.225,3
20100601|2010-03-29 19:00,30,93.175,93.175,93.175,93.175,2
20100601|2010-03-29 19:30,30,93.175,93.175,93.175,93.175,1
20100601|2010-03-29 20:00,30,93.225,93.3,93.15,93.25,36
20100601|2010-03-29 20:30,30,93.3,93.3,93.25,93.25,7
20100601|2010-03-29 21:00,30,93.3,93.3,93.275,93.275,11
20100601|2010-03-29 21:30,30,93.275,93.275,93.275,93.275,17
20100601|2010-03-29 22:00,30,93.275,93.275,93.275,93.275,6
20100601|2010-03-29 22:30,30,93.275,93.275,93.275,93.275,1
20100601|2010-03-29 23:00,30,93.275,93.275,93.275,93.275,1
20100601|2010-03-30 00:00,30,93.275,93.275,93.275,93.275,1
20100601|2010-03-30 00:30,30,93.275,93.325,93.275,93.325,9
20100601|2010-03-30 01:30,30,93.325,93.325,93.325,93.325,4
20100601|2010-03-30 02:00,30,93.325,93.325,93.325,93.325,5
20100601|2010-03-30 02:30,30,93.325,93.325,93.3,93.325,14
20100601|2010-03-30 03:00,30,93.325,93.325,93.2,93.2,5
20100601|2010-03-30 03:30,30,93.175,93.2,93.175,93.175,13
20100601|2010-03-30 04:00,30,93.175,93.175,93.15,93.175,3
20100601|2010-03-30 04:30,30,93.2,93.2,93.2,93.2,5
20100601|2010-03-30 05:00,30,93.2,93.2,93.2,93.2,5
20100601|2010-03-30 05:30,30,93.175,93.175,93.175,93.175,3
20100601|2010-03-30 06:00,30,93.175,93.175,93.15,93.15,2
20100601|2010-03-30 06:30,30,93.25,93.25,93.15,93.15,11
20100601|2010-03-30 07:00,30,93.2,93.2,93.15,93.2,17
20100601|2010-03-30 07:30,30,93.2,93.2,93,93,85
20100601|2010-03-30 08:00,30,93,93.025,92.95,93,60
20100601|2010-03-30 08:30,30,92.975,93.15,92.975,93.1,177
20100601|2010-03-30 09:00,30,93.1,93.2,92.925,92.925,1440
20100601|2010-03-30 09:30,30,92.925,92.975,92.825,92.9,1092
20100601|2010-03-30 10:00,30,92.9,92.9,92.7,92.8,1105
20100601|2010-03-30 10:30,30,92.8,92.95,92.75,92.925,437
20100601|2010-03-30 11:00,30,92.9,93.25,92.9,93.225,721
20100601|2010-03-30 11:30,30,93.225,93.275,93.05,93.15,504
20100601|2010-03-30 12:00,30,93.2,93.375,93.05,93.125,833
20100601|2010-03-30 12:30,30,93.125,93.225,93.075,93.175,1107
20100601|2010-03-30 13:00,30,93.175,93.25,93.15,93.2,400
20100601|2010-03-30 13:30,30,93.225,93.25,93.2,93.2,67
20100601|2010-03-30 14:00,30,93.2,93.225,93.2,93.2,9
20100601|2010-03-30 14:30,30,93.225,93.25,93.125,93.125,32
20100601|2010-03-30 15:00,30,93.15,93.2,93.15,93.175,7
20100601|2010-03-30 15:30,30,93.225,93.25,93.225,93.225,23
20100601|2010-03-30 17:00,31,93.25,93.4,93.25,93.4,14
20100601|2010-03-30 17:30,31,93.375,93.375,93.35,93.375,14
20100601|2010-03-30 18:00,31,93.3,93.425,93.3,93.3,25
20100601|2010-03-30 18:30,31,93.425,93.45,93.425,93.45,16
20100601|2010-03-30 19:00,31,93.425,93.475,93.325,93.4,33
20100601|2010-03-30 19:30,31,93.425,93.425,93.425,93.425,2
20100601|2010-03-30 20:00,31,93.45,93.45,93.2,93.225,62
20100601|2010-03-30 20:30,31,93.225,93.225,93.125,93.2,59
20100601|2010-03-30 21:00,31,93.2,93.2,93.2,93.2,25
20100601|2010-03-30 21:30,31,93.2,93.2,93.2,93.2,1
20100601|2010-03-30 22:00,31,93.2,93.2,93.2,93.2,20
20100601|2010-03-30 22:30,31,93.225,93.225,93.225,93.225,4
20100601|2010-03-30 23:30,31,93.2,93.2,93.2,93.2,3
20100601|2010-03-31 01:00,31,93.2,93.2,93.2,93.2,3
20100601|2010-03-31 01:30,31,93.2,93.2,93.2,93.2,2
20100601|2010-03-31 02:00,31,93.225,93.225,93.125,93.125,17
20100601|2010-03-31 02:30,31,93.2,93.225,93.2,93.225,4
20100601|2010-03-31 03:00,31,93.225,93.25,93.225,93.225,5
20100601|2010-03-31 03:30,31,93.175,93.175,93.175,93.175,7
20100601|2010-03-31 04:00,31,93.15,93.175,93.125,93.125,19
20100601|2010-03-31 06:00,31,93.175,93.175,93.1,93.175,26
20100601|2010-03-31 06:30,31,93.1,93.175,93.1,93.175,29
20100601|2010-03-31 07:00,31,93.175,93.175,93.125,93.125,30
20100601|2010-03-31 07:30,31,93.15,93.15,93.05,93.125,87
20100601|2010-03-31 08:00,31,93.15,93.225,93.025,93.225,88
20100601|2010-03-31 08:30,31,93.2,93.225,92.875,93.075,342
20100601|2010-03-31 09:00,31,93.125,93.325,92.825,93.075,2770
20100601|2010-03-31 09:30,31,93.05,93.8,93.05,93.8,2169
20100601|2010-03-31 10:00,31,93.775,93.775,93.525,93.775,1121
20100601|2010-03-31 10:30,31,93.8,93.8,93.625,93.675,645
20100601|2010-03-31 11:00,31,93.7,93.75,93.65,93.7,299
20100601|2010-03-31 11:30,31,93.7,93.775,93.65,93.75,391
20100601|2010-03-31 12:00,31,93.775,93.875,93.75,93.8,860
20100601|2010-03-31 12:30,31,93.8,93.825,93.45,93.6,2384
20100601|2010-03-31 13:00,31,93.6,93.875,93.575,93.725,407
20100601|2010-03-31 13:30,31,93.725,93.8,93.625,93.7,50
20100601|2010-03-31 14:00,31,93.675,93.75,93.65,93.675,9
20100601|2010-03-31 14:30,31,93.675,93.675,93.6,93.6,28
20100601|2010-03-31 15:00,31,93.6,93.8,93.6,93.8,6
20100601|2010-03-31 15:30,31,93.675,93.75,93.625,93.65,9
20100601|2010-03-31 17:00,1,93.625,93.65,93.6,93.6,13
20100601|2010-03-31 17:30,1,93.775,93.775,93.775,93.775,8
20100601|2010-03-31 18:30,1,93.8,93.825,93.75,93.75,5
20100601|2010-03-31 19:00,1,93.725,93.725,93.725,93.725,3
20100601|2010-03-31 19:30,1,93.75,93.8,93.725,93.8,14
20100601|2010-03-31 20:00,1,93.725,93.75,93.675,93.75,21
20100601|2010-03-31 20:30,1,93.8,93.825,93.8,93.8,15
20100601|2010-03-31 21:00,1,93.8,93.825,93.8,93.825,6
20100601|2010-03-31 21:30,1,93.8,93.8,93.8,93.8,6
20100601|2010-03-31 22:00,1,93.775,93.775,93.775,93.775,11
20100601|2010-04-01 00:00,1,93.825,93.825,93.825,93.825,2
20100601|2010-04-01 00:30,1,93.75,93.825,93.75,93.825,12
20100601|2010-04-01 02:00,1,93.825,93.825,93.75,93.825,28
20100601|2010-04-01 02:30,1,93.875,93.875,93.875,93.875,31
20100601|2010-04-01 03:00,1,93.9,93.95,93.9,93.95,102
20100601|2010-04-01 03:30,1,93.95,94.05,93.95,94.05,57
20100601|2010-04-01 04:00,1,93.85,93.85,93.85,93.85,6
20100601|2010-04-01 04:30,1,93.825,93.85,93.825,93.85,4
20100601|2010-04-01 05:00,1,93.775,93.775,93.775,93.775,11
20100601|2010-04-01 05:30,1,93.875,93.925,93.875,93.925,10
20100601|2010-04-01 06:00,1,93.975,93.975,93.85,93.875,49
20100601|2010-04-01 06:30,1,93.95,93.975,93.9,93.9,8
20100601|2010-04-01 07:00,1,93.9,94.05,93.9,94,239
20100601|2010-04-01 07:30,1,93.95,93.95,93.85,93.85,89
20100601|2010-04-01 08:00,1,93.85,93.875,93.725,93.75,115
20100601|2010-04-01 08:30,1,93.8,93.85,93.65,93.7,173
20100601|2010-04-01 09:00,1,93.675,93.8,93.175,93.25,2185
20100601|2010-04-01 09:30,1,93.275,93.4,93.125,93.25,1489
20100601|2010-04-01 10:00,1,93.225,93.5,93.225,93.475,1095
20100601|2010-04-01 10:30,1,93.475,93.525,93.3,93.35,1064
20100601|2010-04-01 11:00,1,93.325,93.45,93.25,93.375,789
20100601|2010-04-01 11:30,1,93.4,93.725,93.325,93.65,1219
20100601|2010-04-01 12:00,1,93.6,93.825,93.45,93.475,1505
20100601|2010-04-01 12:30,1,93.475,93.625,93.45,93.525,1195
20100601|2010-04-01 13:00,1,93.55,93.6,93.475,93.55,465
20100601|2010-04-01 13:30,1,93.55,93.6,93.375,93.425,61
20100601|2010-04-01 14:00,1,93.475,93.6,93.425,93.6,54
20100601|2010-04-01 14:30,1,93.575,93.6,93.425,93.5,31
20100601|2010-04-01 15:00,1,93.5,93.55,93.4,93.55,28
20100601|2010-04-01 15:30,1,93.55,93.675,93.525,93.525,49
20100601|2010-04-05 09:00,5,93.55,94.4,93.55,94.075,3658
20100601|2010-04-05 09:30,5,94.125,94.35,94.025,94.325,1165
20100601|2010-04-05 10:00,5,94.375,94.5,94.325,94.45,1543
20100601|2010-04-05 10:30,5,94.45,94.5,94.275,94.45,677
20100601|2010-04-05 11:00,5,94.475,94.675,94.4,94.65,1293
20100601|2010-04-05 11:30,5,94.675,94.825,94.55,94.7,1462
20100601|2010-04-05 12:00,5,94.65,94.675,94.375,94.55,720
20100601|2010-04-05 12:30,5,94.55,94.55,93.95,94.25,1754
20100601|2010-04-05 13:00,5,94.25,94.275,94.15,94.2,240
20100601|2010-04-05 13:30,5,94.225,94.3,94.2,94.2,51
20100601|2010-04-05 14:00,5,94.25,94.275,94.15,94.225,19
20100601|2010-04-05 14:30,5,94.225,94.225,94.15,94.225,35
20100601|2010-04-05 15:00,5,94.25,94.35,94.25,94.35,54
20100601|2010-04-05 15:30,5,94.3,94.4,94.275,94.35,35
20100601|2010-04-05 17:00,6,94.4,94.4,94.3,94.3,36
20100601|2010-04-05 17:30,6,94.25,94.25,94.25,94.25,2
20100601|2010-04-05 18:00,6,94.35,94.35,94.35,94.35,2
20100601|2010-04-05 18:30,6,94.325,94.4,94.325,94.4,54
20100601|2010-04-05 19:00,6,94.4,94.4,94.4,94.4,2
20100601|2010-04-05 20:00,6,94.35,94.35,94.35,94.35,2
20100601|2010-04-05 20:30,6,94.35,94.375,94.35,94.35,5
20100601|2010-04-05 21:30,6,94.275,94.375,94.275,94.375,21
20100601|2010-04-05 22:30,6,94.35,94.375,94.35,94.375,15
20100601|2010-04-05 23:00,6,94.375,94.375,94.375,94.375,1
20100601|2010-04-05 23:30,6,94.3,94.3,94.3,94.3,5
20100601|2010-04-06 02:00,6,94.325,94.325,94.325,94.325,1
20100601|2010-04-06 02:30,6,94.325,94.45,94.325,94.45,12
20100601|2010-04-06 03:00,6,94.3,94.45,94.3,94.45,8
20100601|2010-04-06 03:30,6,94.35,94.375,94.25,94.375,39
20100601|2010-04-06 04:00,6,94.35,94.35,94.3,94.3,2
20100601|2010-04-06 04:30,6,94.325,94.375,94.325,94.375,31
20100601|2010-04-06 05:00,6,94.45,94.5,94.35,94.35,34
20100601|2010-04-06 05:30,6,94.275,94.3,94.225,94.3,30
20100601|2010-04-06 06:00,6,94.225,94.25,94.225,94.225,6
20100601|2010-04-06 06:30,6,94.225,94.35,94.2,94.2,30
20100601|2010-04-06 07:00,6,94.225,94.275,94.15,94.15,115
20100601|2010-04-06 07:30,6,94.125,94.125,93.775,93.95,320
20100601|2010-04-06 08:00,6,94,94.1,93.85,93.85,124
20100601|2010-04-06 08:30,6,93.95,94.025,93.95,93.975,137
20100601|2010-04-06 09:00,6,93.95,94.1,93.75,93.825,1633
20100601|2010-04-06 09:30,6,93.825,94.1,93.825,93.9,1328
20100601|2010-04-06 10:00,6,93.925,94.125,93.85,94,922
20100601|2010-04-06 10:30,6,94,94.125,93.95,93.95,400
20100601|2010-04-06 11:00,6,93.95,94.275,93.925,94.075,600
20100601|2010-04-06 11:30,6,94.05,94.05,93.65,93.65,879
20100601|2010-04-06 12:00,6,93.65,93.65,93.425,93.425,1357
20100601|2010-04-06 12:30,6,93.425,93.675,93.425,93.6,1206
20100601|2010-04-06 13:00,6,93.6,93.7,93.575,93.6,368
20100601|2010-04-06 13:30,6,93.6,93.675,93.6,93.675,32
20100601|2010-04-06 14:00,6,93.675,93.8,93.575,93.775,107
20100601|2010-04-06 14:30,6,93.775,93.85,93.7,93.85,53
20100601|2010-04-06 15:00,6,93.875,94.575,93.775,94.525,507
20100601|2010-04-06 15:30,6,94.55,94.95,94.4,94.9,781
20100601|2010-04-06 17:00,7,95.025,95.4,95,95.35,712
20100601|2010-04-06 17:30,7,95.4,95.45,95.25,95.35,282
20100601|2010-04-06 18:00,7,95.35,95.425,95.25,95.25,84
20100601|2010-04-06 18:30,7,95.3,95.45,95.25,95.35,95
20100601|2010-04-06 19:00,7,95.425,95.425,95.15,95.225,64
20100601|2010-04-06 19:30,7,95.225,95.25,95.15,95.175,54
20100601|2010-04-06 20:00,7,95.275,95.325,95.25,95.25,23
20100601|2010-04-06 20:30,7,95.325,95.325,95.3,95.325,37
20100601|2010-04-06 21:00,7,95.325,95.35,95.3,95.3,187
20100601|2010-04-06 21:30,7,95.275,95.35,95.25,95.25,38
20100601|2010-04-06 22:00,7,95.35,95.35,95.325,95.325,2
20100601|2010-04-06 22:30,7,95.275,95.35,95.2,95.2,19
20100601|2010-04-07 00:30,7,95.225,95.325,95.225,95.325,2
20100601|2010-04-07 01:00,7,95.35,95.4,95.35,95.4,72
20100601|2010-04-07 02:30,7,95.425,95.45,95.425,95.425,24
20100601|2010-04-07 03:00,7,95.45,95.45,95.425,95.425,11
20100601|2010-04-07 03:30,7,95.425,95.45,95.3,95.3,9
20100601|2010-04-07 04:00,7,95.3,95.3,95.175,95.2,10
20100601|2010-04-07 04:30,7,95.2,95.2,95.2,95.2,14
20100601|2010-04-07 05:00,7,95.2,95.3,95.2,95.3,30
20100601|2010-04-07 05:30,7,95.25,95.3,95.25,95.3,96
20100601|2010-04-07 06:00,7,95.4,95.45,95.35,95.35,75
20100601|2010-04-07 06:30,7,95.325,95.4,95.325,95.325,67
20100601|2010-04-07 07:00,7,95.325,95.325,95.275,95.3,100
20100601|2010-04-07 07:30,7,95.3,95.3,95.175,95.275,293
20100601|2010-04-07 08:00,7,95.275,95.4,95.2,95.2,348
20100601|2010-04-07 08:30,7,95.275,95.3,95.075,95.15,856
20100601|2010-04-07 09:00,7,95.2,95.3,94.55,94.75,3192
20100601|2010-04-07 09:30,7,94.775,94.95,94.325,94.475,2100
20100601|2010-04-07 10:00,7,94.5,94.55,94.35,94.425,899
20100601|2010-04-07 10:30,7,94.425,94.675,94.275,94.625,1120
20100601|2010-04-07 11:00,7,94.65,94.8,94.625,94.675,935
20100601|2010-04-07 11:30,7,94.65,94.825,94.625,94.775,430
20100601|2010-04-07 12:00,7,94.75,95.225,94.7,95.15,1638
20100601|2010-04-07 12:30,7,95.2,95.2,94.675,94.8,1517
20100601|2010-04-07 13:00,7,94.8,94.825,94.6,94.625,338
20100601|2010-04-07 13:30,7,94.625,94.725,94.6,94.675,16
20100601|2010-04-07 14:00,7,94.675,94.725,94.25,94.375,198
20100601|2010-04-07 14:30,7,94.4,94.675,94.4,94.675,25
20100601|2010-04-07 15:00,7,94.6,94.7,94.55,94.65,16
20100601|2010-04-07 15:30,7,94.65,94.65,94.4,94.425,53
20100601|2010-04-07 17:00,8,94.525,94.55,94.35,94.35,10
20100601|2010-04-07 17:30,8,94.35,94.425,94.3,94.425,25
20100601|2010-04-07 18:00,8,94.375,94.425,94.325,94.375,9
20100601|2010-04-07 18:30,8,94.4,94.475,94.4,94.475,27
20100601|2010-04-07 19:00,8,94.45,94.45,94.375,94.375,21
20100601|2010-04-07 19:30,8,94.3,94.3,94.3,94.3,3
20100601|2010-04-07 20:00,8,94.325,94.35,94.25,94.25,26
20100601|2010-04-07 20:30,8,94.25,94.375,94.25,94.375,23
20100601|2010-04-07 21:00,8,94.375,94.475,94.375,94.475,18
20100601|2010-04-07 21:30,8,94.475,94.5,94.475,94.5,59
20100601|2010-04-07 23:00,8,94.525,94.525,94.525,94.525,10
20100601|2010-04-08 00:00,8,94.525,94.525,94.525,94.525,14
20100601|2010-04-08 01:30,8,94.5,94.525,94.275,94.325,48
20100601|2010-04-08 02:00,8,94.35,94.35,94.325,94.325,9
20100601|2010-04-08 02:30,8,94.35,94.35,94.325,94.325,17
20100601|2010-04-08 03:00,8,94.325,94.35,94.325,94.35,20
20100601|2010-04-08 04:00,8,94.3,94.425,94.3,94.425,8
20100601|2010-04-08 04:30,8,94.35,94.425,94.35,94.35,8
20100601|2010-04-08 05:00,8,94.3,94.425,94.3,94.425,29
20100601|2010-04-08 05:30,8,94.475,94.55,94.475,94.55,11
20100601|2010-04-08 06:00,8,94.55,94.55,94.45,94.475,18
20100601|2010-04-08 06:30,8,94.5,94.5,94.375,94.375,28
20100601|2010-04-08 07:00,8,94.375,94.575,94.375,94.575,139
20100601|2010-04-08 07:30,8,94.575,94.65,94.525,94.575,31
20100601|2010-04-08 08:00,8,94.55,94.575,94.45,94.45,84
20100601|2010-04-08 08:30,8,94.5,94.5,94,94.1,650
20100601|2010-04-08 09:00,8,94.15,94.625,94.05,94.3,1936
20100601|2010-04-08 09:30,8,94.3,94.35,94.15,94.3,618
20100601|2010-04-08 10:00,8,94.275,94.325,94.25,94.275,590
20100601|2010-04-08 10:30,8,94.275,94.275,93.975,94,972
20100601|2010-04-08 11:00,8,93.975,94.2,93.775,94.2,1493
20100601|2010-04-08 11:30,8,94.225,94.7,94.15,94.525,1639
20100601|2010-04-08 12:00,8,94.55,94.875,94.4,94.725,1361
20100601|2010-04-08 12:30,8,94.7,94.8,94.3,94.35,1124
20100601|2010-04-08 13:00,8,94.35,94.625,94.3,94.525,309
20100601|2010-04-08 13:30,8,94.5,94.525,94.475,94.525,81
20100601|2010-04-08 14:00,8,94.55,94.575,94.5,94.575,39
20100601|2010-04-08 14:30,8,94.525,94.525,94.525,94.525,8
20100601|2010-04-08 15:00,8,94.55,94.6,94.525,94.525,33
20100601|2010-04-08 15:30,8,94.6,94.75,94.6,94.725,64
20100601|2010-04-08 17:00,9,94.575,94.95,94.575,94.95,137
20100601|2010-04-08 17:30,9,94.9,95.15,94.9,94.95,147
20100601|2010-04-08 18:00,9,94.95,94.95,94.9,94.95,5
20100601|2010-04-08 18:30,9,95,95,94.875,94.875,9
20100601|2010-04-08 19:00,9,94.85,94.925,94.85,94.925,7
20100601|2010-04-08 19:30,9,94.95,94.95,94.95,94.95,2
20100601|2010-04-08 20:00,9,94.9,94.9,94.825,94.825,8
20100601|2010-04-08 21:00,9,94.875,95.1,94.875,95.1,73
20100601|2010-04-08 21:30,9,95,95,94.8,94.8,29
20100601|2010-04-08 22:00,9,94.8,94.8,94.8,94.8,1
20100601|2010-04-08 22:30,9,94.775,94.85,94.775,94.85,10
20100601|2010-04-08 23:30,9,94.775,94.775,94.775,94.775,1
20100601|2010-04-09 02:30,9,94.775,94.775,94.75,94.75,10
20100601|2010-04-09 03:00,9,94.8,94.8,94.8,94.8,10
20100601|2010-04-09 03:30,9,94.775,94.775,94.775,94.775,2
20100601|2010-04-09 04:00,9,94.775,94.8,94.775,94.8,6
20100601|2010-04-09 04:30,9,94.8,95.075,94.8,95.075,10
20100601|2010-04-09 05:00,9,94.85,94.925,94.85,94.925,5
20100601|2010-04-09 05:30,9,94.85,94.85,94.85,94.85,1
20100601|2010-04-09 06:00,9,94.85,94.95,94.8,94.85,61
20100601|2010-04-09 06:30,9,94.8,94.8,94.8,94.8,15
20100601|2010-04-09 07:00,9,94.8,94.875,94.8,94.875,23
20100601|2010-04-09 07:30,9,94.875,94.95,94.775,94.875,71
20100601|2010-04-09 08:00,9,94.8,94.875,94.8,94.825,22
20100601|2010-04-09 08:30,9,94.85,95.025,94.825,95,122
20100601|2010-04-09 09:00,9,94.95,95.1,94.875,94.925,1370
20100601|2010-04-09 09:30,9,94.975,95,94.85,94.9,511
20100601|2010-04-09 10:00,9,94.9,95.1,94.875,95.075,813
20100601|2010-04-09 10:30,9,95.075,95.1,94.825,95.025,639
20100601|2010-04-09 11:00,9,95.05,95.275,94.975,95.225,713
20100601|2010-04-09 11:30,9,95.2,95.325,95.15,95.275,660
20100601|2010-04-09 12:00,9,95.275,95.3,94.85,94.925,812
20100601|2010-04-09 12:30,9,94.925,94.975,94.675,94.775,1232
20100601|2010-04-09 13:00,9,94.775,94.95,94.775,94.8,338
20100601|2010-04-09 13:30,9,94.825,94.975,94.8,94.975,79
20100601|2010-04-12 09:00,12,95.025,95.3,94.575,94.625,2370
20100601|2010-04-12 09:30,12,94.625,94.725,94.575,94.6,718
20100601|2010-04-12 10:00,12,94.6,94.8,94.575,94.625,627
20100601|2010-04-12 10:30,12,94.6,94.7,94.575,94.575,379
20100601|2010-04-12 11:00,12,94.575,94.6,94.25,94.425,732
20100601|2010-04-12 11:30,12,94.425,94.425,94.15,94.3,533
20100601|2010-04-12 12:00,12,94.3,94.35,94.125,94.15,432
20100601|2010-04-12 12:30,12,94.15,94.2,94.025,94.05,1632
20100601|2010-04-12 13:00,12,94.05,94.1,93.925,94,661
20100601|2010-04-12 13:30,12,94,94.025,93.925,93.925,43
20100601|2010-04-12 14:00,12,94,94,93.9,93.975,32
20100601|2010-04-12 14:30,12,94,94.05,93.95,94.05,55
20100601|2010-04-12 15:00,12,94.025,94.1,93.925,94.1,58
20100601|2010-04-12 15:30,12,93.95,94.1,93.925,94.1,20
20100601|2010-04-12 17:00,13,94.175,94.425,94.125,94.125,80
20100601|2010-04-12 17:30,13,94.1,94.1,93.95,94,45
20100601|2010-04-12 18:00,13,94,94.075,94,94,28
20100601|2010-04-12 18:30,13,94.025,94.025,93.875,93.875,57
20100601|2010-04-12 19:00,13,93.9,93.9,93.875,93.875,2
20100601|2010-04-12 19:30,13,93.9,94,93.9,94,2
20100601|2010-04-12 20:00,13,94,94,94,94,2
20100601|2010-04-12 20:30,13,94,94,94,94,5
20100601|2010-04-12 21:00,13,94,94,93.9,94,9
20100601|2010-04-12 21:30,13,93.9,93.9,93.9,93.9,1
20100601|2010-04-12 22:00,13,93.9,93.9,93.85,93.9,17
20100601|2010-04-12 22:30,13,93.9,93.9,93.9,93.9,1
20100601|2010-04-12 23:30,13,93.9,93.9,93.9,93.9,1
20100601|2010-04-13 02:00,13,93.95,94,93.95,94,8
20100601|2010-04-13 02:30,13,94,94,94,94,3
20100601|2010-04-13 03:00,13,94,94,94,94,4
20100601|2010-04-13 04:00,13,94,94,94,94,2
20100601|2010-04-13 04:30,13,93.975,93.975,93.95,93.95,4
20100601|2010-04-13 05:00,13,93.975,93.975,93.975,93.975,1
20100601|2010-04-13 05:30,13,94,94,94,94,4
20100601|2010-04-13 06:00,13,94,94.075,94,94.075,48
20100601|2010-04-13 06:30,13,94.1,94.175,94.05,94.15,95
20100601|2010-04-13 07:00,13,94.1,94.125,94.075,94.075,24
20100601|2010-04-13 07:30,13,94.075,94.15,94.05,94.1,64
20100601|2010-04-13 08:00,13,94.1,94.125,94.05,94.125,71
20100601|2010-04-13 08:30,13,94.125,94.175,94.1,94.125,188
20100601|2010-04-13 09:00,13,94.175,94.175,93.6,93.75,1837
20100601|2010-04-13 09:30,13,93.75,93.825,93.1,93.325,2141
20100601|2010-04-13 10:00,13,93.3,93.45,93.15,93.45,1570
20100601|2010-04-13 10:30,13,93.425,93.675,93.35,93.525,715
20100601|2010-04-13 11:00,13,93.55,93.7,93.525,93.575,901
20100601|2010-04-13 11:30,13,93.575,93.625,93.475,93.525,234
20100601|2010-04-13 12:00,13,93.575,93.65,93.4,93.5,449
20100601|2010-04-13 12:30,13,93.5,93.6,93.35,93.475,952
20100601|2010-04-13 13:00,13,93.475,93.575,93.425,93.55,354
20100601|2010-04-13 13:30,13,93.55,93.6,93.525,93.6,119
20100601|2010-04-13 14:00,13,93.6,93.6,93.55,93.575,7
20100601|2010-04-13 14:30,13,93.55,93.6,93.525,93.6,30
20100601|2010-04-13 15:00,13,93.6,93.625,93.6,93.625,10
20100601|2010-04-13 15:30,13,93.625,93.675,93.55,93.625,62
20100601|2010-04-13 17:00,14,93.55,93.8,93.55,93.7,25
20100601|2010-04-13 17:30,14,93.65,93.7,93.475,93.475,90
20100601|2010-04-13 18:00,14,93.45,93.475,93.4,93.4,10
20100601|2010-04-13 18:30,14,93.35,93.4,93.25,93.4,61
20100601|2010-04-13 19:00,14,93.275,93.4,93.275,93.4,46
20100601|2010-04-13 19:30,14,93.4,93.4,93.325,93.325,2
20100601|2010-04-13 20:00,14,93.4,93.4,93.4,93.4,1
20100601|2010-04-13 20:30,14,93.35,93.4,93.3,93.4,20
20100601|2010-04-13 21:00,14,93.4,93.4,93.3,93.375,6
20100601|2010-04-13 21:30,14,93.4,93.4,93.4,93.4,9
20100601|2010-04-13 22:30,14,93.35,93.4,93.35,93.35,17
20100601|2010-04-13 23:00,14,93.3,93.3,93.3,93.3,1
20100601|2010-04-13 23:30,14,93.3,93.3,93.3,93.3,7
20100601|2010-04-14 00:00,14,93.275,93.325,93.275,93.325,2
20100601|2010-04-14 00:30,14,93.375,93.375,93.275,93.375,7
20100601|2010-04-14 01:00,14,93.275,93.275,93.275,93.275,2
20100601|2010-04-14 02:00,14,93.4,93.4,93.2,93.35,46
20100601|2010-04-14 02:30,14,93.35,93.375,93.35,93.35,50
20100601|2010-04-14 03:30,14,93.325,93.375,93.325,93.375,4
20100601|2010-04-14 04:00,14,93.4,93.4,93.4,93.4,22
20100601|2010-04-14 04:30,14,93.4,93.475,93.325,93.475,44
20100601|2010-04-14 05:30,14,93.4,93.4,93.4,93.4,2
20100601|2010-04-14 06:00,14,93.4,93.4,93.4,93.4,4
20100601|2010-04-14 06:30,14,93.4,93.45,93.4,93.45,11
20100601|2010-04-14 07:00,14,93.475,93.5,93.375,93.5,82
20100601|2010-04-14 07:30,14,93.525,93.525,93.45,93.475,96
20100601|2010-04-14 08:00,14,93.475,93.575,93.425,93.45,135
20100601|2010-04-14 08:30,14,93.5,93.65,93.45,93.55,189
20100601|2010-04-14 09:00,14,93.575,93.625,93.275,93.425,1324
20100601|2010-04-14 09:30,14,93.425,93.6,93.325,93.6,1070
20100601|2010-04-14 10:00,14,93.55,93.7,93.55,93.65,922
20100601|2010-04-14 10:30,14,93.625,93.7,93.5,93.675,408
20100601|2010-04-14 11:00,14,93.65,93.65,93.525,93.525,374
20100601|2010-04-14 11:30,14,93.575,93.575,93.425,93.45,452
20100601|2010-04-14 12:00,14,93.45,93.45,92.925,93.2,1456
20100601|2010-04-14 12:30,14,93.225,93.25,92.9,92.95,1454
20100601|2010-04-14 13:00,14,92.95,92.975,92.875,92.95,336
20100601|2010-04-14 13:30,14,92.95,93.125,92.95,93.1,59
20100601|2010-04-14 14:00,14,93.025,93.025,93.025,93.025,9
20100601|2010-04-14 14:30,14,93.025,93.1,93.025,93.05,24
20100601|2010-04-14 15:00,14,93.1,93.1,93.05,93.1,34
20100601|2010-04-14 15:30,14,93.1,93.15,93.05,93.15,48
20100601|2010-04-14 17:00,15,93,93.125,93,93.1,43
20100601|2010-04-14 17:30,15,93.15,93.275,93.15,93.275,22
20100601|2010-04-14 18:00,15,93.275,93.35,93.25,93.35,22
20100601|2010-04-14 18:30,15,93.35,93.375,93.3,93.3,18
20100601|2010-04-14 19:00,15,93.3,93.4,93.3,93.3,15
20100601|2010-04-14 20:00,15,93.3,93.3,93.15,93.2,35
20100601|2010-04-14 20:30,15,93.25,93.25,93.175,93.175,16
20100601|2010-04-14 22:00,15,93.15,93.15,93.15,93.15,2
20100601|2010-04-14 22:30,15,93.25,93.25,93.25,93.25,1
20100601|2010-04-15 00:30,15,93.25,93.325,93.25,93.325,9
20100601|2010-04-15 01:00,15,93.375,93.375,93.375,93.375,1
20100601|2010-04-15 02:00,15,93.375,93.375,93.35,93.35,3
20100601|2010-04-15 02:30,15,93.375,93.4,93.35,93.4,25
20100601|2010-04-15 03:00,15,93.4,93.4,93.35,93.35,2
20100601|2010-04-15 03:30,15,93.35,93.4,93.35,93.4,8
20100601|2010-04-15 04:00,15,93.425,93.45,93.425,93.45,4
20100601|2010-04-15 04:30,15,93.425,93.425,93.425,93.425,1
20100601|2010-04-15 05:00,15,93.425,93.45,93.425,93.45,25
20100601|2010-04-15 05:30,15,93.4,93.4,93.275,93.275,34
20100601|2010-04-15 06:00,15,93.25,93.275,93.2,93.2,18
20100601|2010-04-15 06:30,15,93.25,93.3,93.25,93.3,22
20100601|2010-04-15 07:00,15,93.25,93.3,93.15,93.2,50
20100601|2010-04-15 07:30,15,93.3,93.325,93.2,93.325,25
20100601|2010-04-15 08:00,15,93.25,93.275,93.2,93.225,42
20100601|2010-04-15 08:30,15,93.225,93.3,93.2,93.3,54
20100601|2010-04-15 09:00,15,93.25,93.45,93.05,93.375,2015
20100601|2010-04-15 09:30,15,93.325,93.375,93.2,93.225,795
20100601|2010-04-15 10:00,15,93.225,93.4,93.2,93.4,411
20100601|2010-04-15 10:30,15,93.4,93.875,93.375,93.8,1856
20100601|2010-04-15 11:00,15,93.8,94,93.725,93.75,1436
20100601|2010-04-15 11:30,15,93.75,94.05,93.75,93.875,1417
20100601|2010-04-15 12:00,15,93.875,94.2,93.825,94.15,1127
20100601|2010-04-15 12:30,15,94.15,94.4,94.125,94.25,1610
20100601|2010-04-15 13:00,15,94.3,94.35,94.2,94.325,421
20100601|2010-04-15 13:30,15,94.275,94.35,94.25,94.35,43
20100601|2010-04-15 14:00,15,94.3,94.35,94.275,94.35,83
20100601|2010-04-15 14:30,15,94.325,94.4,94.325,94.4,49
20100601|2010-04-15 15:00,15,94.4,94.45,94.4,94.45,45
20100601|2010-04-15 15:30,15,94.4,94.45,94.35,94.35,35
20100601|2010-04-15 17:00,16,94.35,94.5,94.35,94.5,59
20100601|2010-04-15 17:30,16,94.5,94.5,94.45,94.475,12
20100601|2010-04-15 18:00,16,94.475,94.575,94.475,94.575,101
20100601|2010-04-15 18:30,16,94.55,94.575,94.525,94.525,4
20100601|2010-04-15 19:00,16,94.55,94.575,94.5,94.5,31
20100601|2010-04-15 19:30,16,94.5,94.525,94.5,94.525,7
20100601|2010-04-15 20:00,16,94.525,94.575,94.525,94.575,25
20100601|2010-04-15 20:30,16,94.575,94.575,94.575,94.575,6
20100601|2010-04-15 21:00,16,94.575,94.575,94.575,94.575,5
20100601|2010-04-15 21:30,16,94.575,94.575,94.575,94.575,1
20100601|2010-04-15 22:00,16,94.525,94.525,94.425,94.425,170
20100601|2010-04-15 22:30,16,94.425,94.425,94.375,94.375,31
20100601|2010-04-15 23:00,16,94.4,94.4,94.375,94.375,4
20100601|2010-04-15 23:30,16,94.375,94.4,94.375,94.375,41
20100601|2010-04-16 00:00,16,94.425,94.425,94.425,94.425,6
20100601|2010-04-16 01:00,16,94.4,94.4,94.4,94.4,1
20100601|2010-04-16 02:30,16,94.4,94.45,94.375,94.4,21
20100601|2010-04-16 03:00,16,94.35,94.35,94.35,94.35,2
20100601|2010-04-16 03:30,16,94.425,94.425,94.425,94.425,1
20100601|2010-04-16 04:00,16,94.4,94.4,94.325,94.325,4
20100601|2010-04-16 04:30,16,94.375,94.425,94.375,94.425,10
20100601|2010-04-16 05:00,16,94.4,94.425,94.375,94.375,26
20100601|2010-04-16 05:30,16,94.375,94.425,94.375,94.425,4
20100601|2010-04-16 06:00,16,94.425,94.55,94.375,94.55,84
20100601|2010-04-16 06:30,16,94.525,94.575,94.525,94.575,82
20100601|2010-04-16 07:00,16,94.55,94.55,94.425,94.45,36
20100601|2010-04-16 07:30,16,94.45,94.525,94.425,94.45,38
20100601|2010-04-16 08:00,16,94.5,94.5,94.35,94.45,113
20100601|2010-04-16 08:30,16,94.475,94.575,94.25,94.25,355
20100601|2010-04-16 09:00,16,94.275,94.625,94.15,94.55,1250
20100601|2010-04-16 09:30,16,94.5,94.55,94.05,94.2,995
20100601|2010-04-16 10:00,16,94.2,94.2,93.675,93.9,1213
20100601|2010-04-16 10:30,16,93.9,94.125,93.9,94.1,994
20100601|2010-04-16 11:00,16,94.1,94.4,94.025,94.25,506
20100601|2010-04-16 11:30,16,94.275,94.3,94.025,94.175,460
20100601|2010-04-16 12:00,16,94.175,94.325,94.15,94.325,271
20100601|2010-04-16 12:30,16,94.35,94.625,94.3,94.6,1585
20100601|2010-04-16 13:00,16,94.6,94.7,94.425,94.625,534
20100601|2010-04-16 13:30,16,94.65,94.7,94.6,94.7,90
20100601|2010-04-19 09:00,19,94.45,94.825,94.45,94.55,2078
20100601|2010-04-19 09:30,19,94.55,94.55,94.3,94.475,1270
20100601|2010-04-19 10:00,19,94.45,94.575,94.35,94.4,667
20100601|2010-04-19 10:30,19,94.375,94.6,94.35,94.425,410
20100601|2010-04-19 11:00,19,94.425,94.75,94.425,94.675,589
20100601|2010-04-19 11:30,19,94.65,94.7,94.45,94.525,262
20100601|2010-04-19 12:00,19,94.55,94.575,94.425,94.5,145
20100601|2010-04-19 12:30,19,94.5,94.65,94.45,94.475,530
20100601|2010-04-19 13:00,19,94.525,94.625,94.5,94.6,235
20100601|2010-04-19 13:30,19,94.575,94.6,94.525,94.6,14
20100601|2010-04-19 14:00,19,94.6,94.625,94.525,94.575,22
20100601|2010-04-19 14:30,19,94.525,94.65,94.5,94.65,25
20100601|2010-04-19 15:00,19,94.6,94.6,94.6,94.6,3
20100601|2010-04-19 15:30,19,94.575,94.625,94.525,94.625,27
20100601|2010-04-19 17:00,20,94.675,94.675,94.675,94.675,1
20100601|2010-04-19 18:00,20,94.625,94.65,94.625,94.65,2
20100601|2010-04-19 18:30,20,94.675,94.675,94.6,94.6,8
20100601|2010-04-19 19:00,20,94.55,94.55,94.55,94.55,5
20100601|2010-04-19 19:30,20,94.625,94.675,94.625,94.675,11
20100601|2010-04-19 20:00,20,94.6,94.725,94.6,94.7,27
20100601|2010-04-19 20:30,20,94.7,94.725,94.7,94.7,22
20100601|2010-04-19 21:00,20,94.65,94.65,94.65,94.65,2
20100601|2010-04-19 22:00,20,94.75,94.75,94.75,94.75,1
20100601|2010-04-19 22:30,20,94.7,94.7,94.675,94.675,3
20100601|2010-04-20 00:30,20,94.65,94.65,94.65,94.65,2
20100601|2010-04-20 02:00,20,94.65,94.65,94.65,94.65,1
20100601|2010-04-20 03:00,20,94.7,94.7,94.7,94.7,1
20100601|2010-04-20 03:30,20,94.725,94.725,94.725,94.725,1
20100601|2010-04-20 04:30,20,94.725,94.725,94.725,94.725,19
20100601|2010-04-20 05:00,20,94.725,94.725,94.7,94.7,5
20100601|2010-04-20 05:30,20,94.725,94.725,94.7,94.725,13
20100601|2010-04-20 06:00,20,94.7,94.7,94.7,94.7,1
20100601|2010-04-20 06:30,20,94.675,94.725,94.65,94.725,8
20100601|2010-04-20 07:00,20,94.725,94.725,94.7,94.725,15
20100601|2010-04-20 07:30,20,94.725,94.725,94.65,94.65,20
20100601|2010-04-20 08:00,20,94.65,94.7,94.625,94.7,32
20100601|2010-04-20 08:30,20,94.7,94.7,94.55,94.6,217
20100601|2010-04-20 09:00,20,94.6,94.65,94.225,94.425,1407
20100601|2010-04-20 09:30,20,94.425,94.425,94.275,94.375,520
20100601|2010-04-20 10:00,20,94.375,94.475,94.325,94.4,452
20100601|2010-04-20 10:30,20,94.375,94.45,94.3,94.425,311
20100601|2010-04-20 11:00,20,94.4,94.75,94.4,94.65,974
20100601|2010-04-20 11:30,20,94.675,94.7,94.4,94.55,595
20100601|2010-04-20 12:00,20,94.55,94.625,94.5,94.575,182
20100601|2010-04-20 12:30,20,94.55,94.65,94.45,94.625,1016
20100601|2010-04-20 13:00,20,94.6,94.7,94.375,94.45,514
20100601|2010-04-20 13:30,20,94.475,94.475,94.35,94.35,79
20100601|2010-04-20 14:00,20,94.35,94.375,94.35,94.375,14
20100601|2010-04-20 14:30,20,94.45,94.525,94.45,94.525,80
20100601|2010-04-20 15:00,20,94.525,94.675,94.525,94.625,92
20100601|2010-04-20 15:30,20,94.625,94.7,94.575,94.575,65
20100601|2010-04-20 17:00,21,94.6,94.75,94.6,94.75,5
20100601|2010-04-20 17:30,21,94.675,94.7,94.65,94.7,6
20100601|2010-04-20 18:00,21,94.75,94.75,94.7,94.725,6
20100601|2010-04-20 18:30,21,94.75,94.775,94.65,94.775,40
20100601|2010-04-20 19:00,21,94.75,94.775,94.75,94.775,3
20100601|2010-04-20 19:30,21,94.75,94.75,94.7,94.75,4
20100601|2010-04-20 20:00,21,94.675,94.675,94.675,94.675,2
20100601|2010-04-20 20:30,21,94.7,94.7,94.7,94.7,1
20100601|2010-04-20 21:00,21,94.725,94.75,94.7,94.7,22
20100601|2010-04-20 21:30,21,94.675,94.775,94.675,94.775,53
20100601|2010-04-20 22:30,21,94.775,94.775,94.75,94.75,68
20100601|2010-04-21 00:00,21,94.8,94.8,94.8,94.8,103
20100601|2010-04-21 00:30,21,94.75,94.75,94.75,94.75,1
20100601|2010-04-21 01:30,21,94.8,94.8,94.8,94.8,1
20100601|2010-04-21 02:30,21,94.8,94.8,94.8,94.8,3
20100601|2010-04-21 03:00,21,94.825,94.9,94.825,94.825,42
20100601|2010-04-21 03:30,21,94.825,94.875,94.825,94.875,9
20100601|2010-04-21 04:00,21,94.85,94.875,94.85,94.85,38
20100601|2010-04-21 04:30,21,94.85,94.9,94.825,94.825,5
20100601|2010-04-21 05:00,21,94.775,94.775,94.75,94.75,2
20100601|2010-04-21 05:30,21,94.75,94.825,94.75,94.825,3
20100601|2010-04-21 06:00,21,94.75,94.85,94.75,94.85,4
20100601|2010-04-21 06:30,21,94.85,94.9,94.8,94.8,108
20100601|2010-04-21 07:00,21,94.8,94.875,94.775,94.85,60
20100601|2010-04-21 07:30,21,94.9,95.15,94.9,95.05,513
20100601|2010-04-21 08:00,21,95.05,95.075,95,95.05,188
20100601|2010-04-21 08:30,21,95.05,95.4,95,95.25,718
20100601|2010-04-21 09:00,21,95.25,95.45,95.075,95.275,2605
20100601|2010-04-21 09:30,21,95.25,95.675,95.2,95.425,2372
20100601|2010-04-21 10:00,21,95.375,95.5,95.3,95.375,1275
20100601|2010-04-21 10:30,21,95.375,95.675,95.225,95.675,1006
20100601|2010-04-21 11:00,21,95.675,95.9,95.65,95.775,1739
20100601|2010-04-21 11:30,21,95.75,95.9,95.65,95.775,1062
20100601|2010-04-21 12:00,21,95.8,95.85,95.6,95.65,526
20100601|2010-04-21 12:30,21,95.65,95.7,95.2,95.5,1272
20100601|2010-04-21 13:00,21,95.425,95.525,95.4,95.5,255
20100601|2010-04-21 13:30,21,95.525,95.525,95.45,95.475,119
20100601|2010-04-21 14:00,21,95.45,95.5,95.45,95.5,27
20100601|2010-04-21 14:30,21,95.5,95.625,95.5,95.5,10
20100601|2010-04-21 15:00,21,95.5,95.5,95.5,95.5,5
20100601|2010-04-21 15:30,21,95.525,95.65,95.525,95.65,50
20100601|2010-04-21 17:00,22,95.475,95.725,95.475,95.725,8
20100601|2010-04-21 17:30,22,95.7,95.7,95.675,95.675,2
20100601|2010-04-21 18:00,22,95.7,95.7,95.525,95.525,10
20100601|2010-04-21 18:30,22,95.575,95.625,95.575,95.625,3
20100601|2010-04-21 19:00,22,95.6,95.6,95.6,95.6,25
20100601|2010-04-21 20:00,22,95.575,95.575,95.575,95.575,1
20100601|2010-04-21 20:30,22,95.65,95.65,95.65,95.65,2
20100601|2010-04-21 21:00,22,95.575,95.6,95.575,95.6,9
20100601|2010-04-21 21:30,22,95.65,95.725,95.65,95.7,22
20100601|2010-04-21 22:00,22,95.65,95.65,95.65,95.65,1
20100601|2010-04-21 22:30,22,95.75,95.75,95.65,95.65,4
20100601|2010-04-21 23:00,22,95.75,95.75,95.75,95.75,4
20100601|2010-04-21 23:30,22,95.75,95.75,95.75,95.75,3
20100601|2010-04-22 01:00,22,95.75,95.75,95.75,95.75,1
20100601|2010-04-22 01:30,22,95.775,95.775,95.625,95.625,6
20100601|2010-04-22 02:00,22,95.625,95.625,95.625,95.625,3
20100601|2010-04-22 04:00,22,95.675,95.675,95.65,95.65,4
20100601|2010-04-22 04:30,22,95.625,95.625,95.575,95.575,27
20100601|2010-04-22 05:00,22,95.575,95.6,95.575,95.575,8
20100601|2010-04-22 05:30,22,95.55,95.55,95.55,95.55,2
20100601|2010-04-22 06:00,22,95.55,95.6,95.55,95.6,4
20100601|2010-04-22 06:30,22,95.6,95.6,95.55,95.6,25
20100601|2010-04-22 07:00,22,95.6,95.7,95.35,95.35,398
20100601|2010-04-22 07:30,22,95.425,95.475,95.375,95.4,67
20100601|2010-04-22 08:00,22,95.425,95.425,95.2,95.2,191
20100601|2010-04-22 08:30,22,95.2,95.225,94.85,94.95,757
20100601|2010-04-22 09:00,22,94.925,95.35,94.9,95.05,2438
20100601|2010-04-22 09:30,22,95.05,95.175,94.975,95.075,675
20100601|2010-04-22 10:00,22,95.075,95.6,95.075,95.6,1221
20100601|2010-04-22 10:30,22,95.6,95.725,95.5,95.625,691
20100601|2010-04-22 11:00,22,95.625,95.725,95.425,95.45,898
20100601|2010-04-22 11:30,22,95.5,95.675,95.425,95.625,863
20100601|2010-04-22 12:00,22,95.6,95.825,95.6,95.65,734
20100601|2010-04-22 12:30,22,95.65,95.925,95.575,95.6,1296
20100601|2010-04-22 13:00,22,95.6,95.675,95.45,95.6,560
20100601|2010-04-22 13:30,22,95.65,95.725,95.625,95.7,59
20100601|2010-04-22 14:00,22,95.725,95.85,95.675,95.75,165
20100601|2010-04-22 14:30,22,95.8,95.875,95.7,95.85,87
20100601|2010-04-22 15:00,22,95.85,95.9,95.775,95.85,103
20100601|2010-04-22 15:30,22,95.85,95.85,95.65,95.75,113
20100601|2010-04-22 17:00,23,95.7,95.9,95.675,95.875,95
20100601|2010-04-22 17:30,23,95.875,95.875,95.825,95.85,16
20100601|2010-04-22 18:00,23,95.875,95.9,95.825,95.9,31
20100601|2010-04-22 18:30,23,95.9,95.9,95.825,95.825,25
20100601|2010-04-22 19:00,23,95.9,95.9,95.9,95.9,15
20100601|2010-04-22 19:30,23,95.9,95.9,95.9,95.9,2
20100601|2010-04-22 20:00,23,95.9,95.9,95.9,95.9,46
20100601|2010-04-22 20:30,23,95.9,95.9,95.9,95.9,1
20100601|2010-04-22 21:30,23,95.825,95.825,95.825,95.825,2
20100601|2010-04-22 22:00,23,95.9,95.9,95.825,95.9,14
20100601|2010-04-22 22:30,23,95.9,95.925,95.9,95.925,22
20100601|2010-04-22 23:30,23,95.925,95.95,95.925,95.95,24
20100601|2010-04-23 00:00,23,95.95,95.95,95.95,95.95,1
20100601|2010-04-23 00:30,23,95.95,95.95,95.95,95.95,1
20100601|2010-04-23 02:00,23,95.85,95.85,95.825,95.825,5
20100601|2010-04-23 02:30,23,95.85,95.85,95.85,95.85,4
20100601|2010-04-23 03:00,23,95.825,95.825,95.825,95.825,4
20100601|2010-04-23 03:30,23,95.9,95.9,95.9,95.9,2
20100601|2010-04-23 04:00,23,95.975,95.975,95.85,95.85,83
20100601|2010-04-23 04:30,23,95.875,95.875,95.825,95.825,131
20100601|2010-04-23 05:00,23,95.85,95.85,95.85,95.85,2
20100601|2010-04-23 06:00,23,95.85,95.9,95.85,95.9,59
20100601|2010-04-23 06:30,23,95.925,95.925,95.85,95.85,24
20100601|2010-04-23 07:00,23,95.85,95.9,95.775,95.8,36
20100601|2010-04-23 07:30,23,95.775,95.825,95.725,95.825,32
20100601|2010-04-23 08:00,23,95.775,95.85,95.725,95.8,24
20100601|2010-04-23 08:30,23,95.8,95.8,95.625,95.65,141
20100601|2010-04-23 09:00,23,95.65,95.75,95.4,95.475,1917
20100601|2010-04-23 09:30,23,95.5,95.6,95.25,95.4,1063
20100601|2010-04-23 10:00,23,95.4,95.5,95.325,95.475,520
20100601|2010-04-23 10:30,23,95.475,95.475,95.35,95.35,618
20100601|2010-04-23 11:00,23,95.35,95.65,95.325,95.6,482
20100601|2010-04-23 11:30,23,95.65,95.75,95.55,95.625,524
20100601|2010-04-23 12:00,23,95.625,95.675,95.525,95.6,350
20100601|2010-04-23 12:30,23,95.55,95.55,94.6,94.85,2757
20100601|2010-04-23 13:00,23,94.85,95.075,94.775,94.85,584
20100601|2010-04-23 13:30,23,94.8,94.9,94.725,94.75,127
20100601|2010-04-26 09:00,26,95.8,95.8,95.225,95.275,2822
20100601|2010-04-26 09:30,26,95.25,95.275,94.825,95.1,2491
20100601|2010-04-26 10:00,26,95.075,95.25,94.925,95.225,983
20100601|2010-04-26 10:30,26,95.25,95.4,95.2,95.4,599
20100601|2010-04-26 11:00,26,95.4,95.425,95.2,95.25,795
20100601|2010-04-26 11:30,26,95.25,95.25,95.075,95.25,644
20100601|2010-04-26 12:00,26,95.25,95.3,95.175,95.25,246
20100601|2010-04-26 12:30,26,95.25,95.525,95.1,95.525,1379
20100601|2010-04-26 13:00,26,95.525,95.7,95.475,95.625,337
20100601|2010-04-26 13:30,26,95.65,95.675,95.6,95.6,60
20100601|2010-04-26 14:00,26,95.6,95.725,95.6,95.725,37
20100601|2010-04-26 14:30,26,95.675,95.75,95.675,95.675,20
20100601|2010-04-26 15:00,26,95.65,95.775,95.6,95.775,21
20100601|2010-04-26 15:30,26,95.65,95.75,95.65,95.675,9
20100601|2010-04-26 17:00,27,95.75,95.875,95.65,95.875,31
20100601|2010-04-26 17:30,27,95.9,95.9,95.85,95.9,30
20100601|2010-04-26 18:00,27,95.9,95.9,95.875,95.875,6
20100601|2010-04-26 18:30,27,95.875,96.025,95.8,96.025,175
20100601|2010-04-26 19:00,27,96.05,96.125,96.025,96.1,61
20100601|2010-04-26 19:30,27,96.05,96.1,96.025,96.025,28
20100601|2010-04-26 20:00,27,96.025,96.125,96.025,96.125,33
20100601|2010-04-26 20:30,27,96.125,96.125,96.05,96.1,9
20100601|2010-04-26 21:00,27,96.125,96.175,96.05,96.05,22
20100601|2010-04-26 21:30,27,96.05,96.05,96,96,60
20100601|2010-04-26 22:30,27,96.075,96.15,96.075,96.075,5
20100601|2010-04-26 23:00,27,96.075,96.075,96.075,96.075,1
20100601|2010-04-27 00:30,27,96.15,96.15,96.15,96.15,1
20100601|2010-04-27 01:00,27,96.1,96.15,96.1,96.15,4
20100601|2010-04-27 01:30,27,96.1,96.1,96.1,96.1,37
20100601|2010-04-27 02:00,27,96.075,96.075,96.075,96.075,1
20100601|2010-04-27 02:30,27,96.1,96.1,95.85,95.85,110
20100601|2010-04-27 03:00,27,95.875,95.875,95.875,95.875,1
20100601|2010-04-27 03:30,27,95.875,95.875,95.875,95.875,3
20100601|2010-04-27 04:00,27,95.875,95.875,95.875,95.875,6
20100601|2010-04-27 04:30,27,95.875,95.875,95.825,95.85,12
20100601|2010-04-27 05:00,27,95.85,95.9,95.85,95.875,18
20100601|2010-04-27 05:30,27,95.9,95.925,95.85,95.85,7
20100601|2010-04-27 06:00,27,95.9,95.925,95.9,95.925,9
20100601|2010-04-27 06:30,27,95.9,95.9,95.8,95.85,14
20100601|2010-04-27 07:00,27,95.775,95.825,95.7,95.75,58
20100601|2010-04-27 07:30,27,95.75,95.825,95.65,95.65,63
20100601|2010-04-27 08:00,27,95.65,95.825,95.6,95.825,129
20100601|2010-04-27 08:30,27,95.85,95.925,95.775,95.925,203
20100601|2010-04-27 09:00,27,95.925,95.925,95.7,95.75,1088
20100601|2010-04-27 09:30,27,95.8,96.1,95.75,96.025,1362
20100601|2010-04-27 10:00,27,96.05,96.2,95.375,95.525,2135
20100601|2010-04-27 10:30,27,95.525,95.625,94.9,95.15,2250
20100601|2010-04-27 11:00,27,95.15,95.225,94.3,94.475,3411
20100601|2010-04-27 11:30,27,94.5,94.5,92.75,93.65,6298
20100601|2010-04-27 12:00,27,93.6,94,93.6,93.775,1697
20100601|2010-04-27 12:30,27,93.775,93.825,93.55,93.7,1940
20100601|2010-04-27 13:00,27,93.7,93.95,93.675,93.75,804
20100601|2010-04-27 13:30,27,93.825,93.9,93.775,93.8,140
20100601|2010-04-27 14:00,27,93.85,93.975,93.725,93.725,249
20100601|2010-04-27 14:30,27,93.75,93.9,93.65,93.7,171
20100601|2010-04-27 15:00,27,93.7,93.9,93.7,93.75,239
20100601|2010-04-27 15:30,27,93.75,93.8,93.675,93.675,74
20100601|2010-04-27 17:00,28,93.85,93.925,93.85,93.9,38
20100601|2010-04-27 17:30,28,93.85,93.9,93.75,93.75,17
20100601|2010-04-27 18:00,28,93.9,93.925,93.9,93.925,7
20100601|2010-04-27 18:30,28,93.85,93.95,93.85,93.95,18
20100601|2010-04-27 19:00,28,93.975,93.975,93.975,93.975,1
20100601|2010-04-27 19:30,28,93.85,93.85,93.85,93.85,2
20100601|2010-04-27 20:00,28,93.9,94.075,93.9,93.9,15
20100601|2010-04-27 20:30,28,93.9,93.9,93.9,93.9,1
20100601|2010-04-27 21:30,28,94.025,94.025,93.95,93.95,6
20100601|2010-04-27 22:00,28,93.95,93.95,93.95,93.95,23
20100601|2010-04-27 23:00,28,93.95,93.975,93.95,93.95,7
20100601|2010-04-27 23:30,28,93.9,93.9,93.9,93.9,1
20100601|2010-04-28 01:00,28,93.975,93.975,93.975,93.975,1
20100601|2010-04-28 01:30,28,93.9,93.9,93.725,93.725,40
20100601|2010-04-28 02:00,28,93.8,93.8,93.8,93.8,1
20100601|2010-04-28 02:30,28,93.8,93.825,93.65,93.7,52
20100601|2010-04-28 03:00,28,93.65,93.65,93.625,93.625,21
20100601|2010-04-28 03:30,28,93.6,93.6,93.575,93.575,66
20100601|2010-04-28 04:00,28,93.6,93.6,93.575,93.6,27
20100601|2010-04-28 04:30,28,93.6,93.6,93.5,93.5,48
20100601|2010-04-28 05:00,28,93.6,93.6,93.575,93.6,16
20100601|2010-04-28 05:30,28,93.575,93.9,93.575,93.9,72
20100601|2010-04-28 06:00,28,93.9,93.95,93.8,93.8,41
20100601|2010-04-28 06:30,28,93.85,93.85,93.75,93.8,16
20100601|2010-04-28 07:00,28,93.75,94.05,93.75,94,177
20100601|2010-04-28 07:30,28,94.025,94.1,94,94.05,140
20100601|2010-04-28 08:00,28,94.05,94.05,93.925,93.95,114
20100601|2010-04-28 08:30,28,93.975,93.975,93.625,93.7,145
20100601|2010-04-28 09:00,28,93.7,93.75,93.325,93.625,2443
20100601|2010-04-28 09:30,28,93.625,93.625,93.125,93.275,2528
20100601|2010-04-28 10:00,28,93.275,93.475,93.25,93.3,1041
20100601|2010-04-28 10:30,28,93.25,93.375,92.95,93.35,2064
20100601|2010-04-28 11:00,28,93.35,93.425,93.225,93.275,759
20100601|2010-04-28 11:30,28,93.25,93.375,93.225,93.375,646
20100601|2010-04-28 12:00,28,93.375,93.45,93.325,93.35,418
20100601|2010-04-28 12:30,28,93.375,93.6,93.3,93.425,914
20100601|2010-04-28 13:00,28,93.45,93.675,93.325,93.65,438
20100601|2010-04-28 13:30,28,93.65,93.7,93.575,93.6,188
20100601|2010-04-28 14:00,28,93.625,93.65,93.575,93.65,41
20100601|2010-04-28 14:30,28,93.6,93.7,93.6,93.65,21
20100601|2010-04-28 15:00,28,93.6,93.7,93.575,93.7,49
20100601|2010-04-28 15:30,28,93.625,93.725,93.575,93.575,59
20100601|2010-04-28 17:00,29,93.5,93.7,93.5,93.65,99
20100601|2010-04-28 17:30,29,93.65,93.65,93.6,93.6,10
20100601|2010-04-28 18:00,29,93.575,93.575,93.475,93.475,5
20100601|2010-04-28 18:30,29,93.675,93.7,93.475,93.475,29
20100601|2010-04-28 19:00,29,93.55,93.55,93.5,93.5,2
20100601|2010-04-28 19:30,29,93.525,93.525,93.475,93.5,3
20100601|2010-04-28 20:00,29,93.5,93.5,93.475,93.475,3
20100601|2010-04-28 20:30,29,93.475,93.5,93.475,93.5,4
20100601|2010-04-28 21:30,29,93.475,93.6,93.45,93.6,19
20100601|2010-04-28 22:00,29,93.45,93.475,93.45,93.45,7
20100601|2010-04-28 23:00,29,93.475,93.475,93.475,93.475,1
20100601|2010-04-28 23:30,29,93.45,93.45,93.45,93.45,2
20100601|2010-04-29 00:00,29,93.45,93.5,93.45,93.5,12
20100601|2010-04-29 00:30,29,93.45,93.45,93.45,93.45,1
20100601|2010-04-29 01:00,29,93.55,93.55,93.55,93.55,1
20100601|2010-04-29 01:30,29,93.425,93.425,93.425,93.425,2
20100601|2010-04-29 02:00,29,93.425,93.425,93.425,93.425,1
20100601|2010-04-29 02:30,29,93.45,93.45,93.425,93.425,6
20100601|2010-04-29 03:00,29,93.45,93.45,93.425,93.45,10
20100601|2010-04-29 04:30,29,93.55,93.55,93.55,93.55,11
20100601|2010-04-29 05:00,29,93.55,93.7,93.55,93.7,42
20100601|2010-04-29 05:30,29,93.6,93.6,93.5,93.575,12
20100601|2010-04-29 06:30,29,93.5,93.5,93.45,93.45,3
20100601|2010-04-29 07:00,29,93.525,93.525,93.5,93.5,7
20100601|2010-04-29 07:30,29,93.475,93.675,93.475,93.675,20
20100601|2010-04-29 08:00,29,93.7,93.75,93.625,93.625,101
20100601|2010-04-29 08:30,29,93.625,93.775,93.625,93.75,127
20100601|2010-04-29 09:00,29,93.75,93.925,93.5,93.85,1884
20100601|2010-04-29 09:30,29,93.875,93.925,93.775,93.9,815
20100601|2010-04-29 10:00,29,93.875,94,93.875,93.925,1148
20100601|2010-04-29 10:30,29,93.925,94,93.875,93.9,330
20100601|2010-04-29 11:00,29,93.9,93.95,93.85,93.9,375
20100601|2010-04-29 11:30,29,93.9,93.925,93.775,93.875,315
20100601|2010-04-29 12:00,29,93.85,94.05,93.825,93.85,590
20100601|2010-04-29 12:30,29,93.9,94.25,93.825,93.9,1621
20100601|2010-04-29 13:00,29,93.925,94.025,93.875,93.975,329
20100601|2010-04-29 13:30,29,93.975,94,93.925,94,29
20100601|2010-04-29 14:00,29,93.975,94.1,93.975,94,29
20100601|2010-04-29 14:30,29,93.975,94,93.95,94,27
20100601|2010-04-29 15:00,29,94.025,94.1,94.025,94.025,20
20100601|2010-04-29 15:30,29,94,94.15,94,94.125,77
20100601|2010-04-29 17:00,30,93.95,94.025,93.95,94.025,21
20100601|2010-04-29 17:30,30,93.975,93.975,93.975,93.975,1
20100601|2010-04-29 18:00,30,94.075,94.1,94,94,7
20100601|2010-04-29 18:30,30,94.025,94.25,94.025,94.2,58
20100601|2010-04-29 19:00,30,94.225,94.25,94.125,94.125,18
20100601|2010-04-29 19:30,30,94.1,94.1,94.025,94.05,24
20100601|2010-04-29 20:00,30,94.05,94.075,94.05,94.075,16
20100601|2010-04-29 20:30,30,94.05,94.05,94.05,94.05,10
20100601|2010-04-29 21:30,30,94.05,94.05,94.05,94.05,2
20100601|2010-04-29 22:00,30,94,94,94,94,11
20100601|2010-04-29 22:30,30,94.05,94.05,93.975,94.05,12
20100601|2010-04-29 23:30,30,94,94,94,94,9
20100601|2010-04-30 01:30,30,93.975,94,93.975,94,3
20100601|2010-04-30 02:00,30,94,94,93.975,93.975,10
20100601|2010-04-30 02:30,30,93.975,94,93.95,94,14
20100601|2010-04-30 03:00,30,94,94.025,93.975,93.975,14
20100601|2010-04-30 03:30,30,93.95,93.95,93.95,93.95,3
20100601|2010-04-30 04:00,30,94.025,94.025,94.025,94.025,9
20100601|2010-04-30 04:30,30,94.025,94.075,94.025,94.05,19
20100601|2010-04-30 05:00,30,94.075,94.1,94.075,94.075,54
20100601|2010-04-30 05:30,30,94.05,94.1,94.05,94.1,28
20100601|2010-04-30 06:00,30,94.075,94.075,94,94,28
20100601|2010-04-30 06:30,30,94.025,94.025,93.975,94.025,26
20100601|2010-04-30 07:00,30,94.125,94.15,94.125,94.125,17
20100601|2010-04-30 07:30,30,94.15,94.3,94.1,94.25,127
20100601|2010-04-30 08:00,30,94.275,94.275,94.125,94.125,176
20100601|2010-04-30 08:30,30,94.175,94.275,94.125,94.175,224
20100601|2010-04-30 09:00,30,94.125,94.225,93.65,94,1770
20100601|2010-04-30 09:30,30,93.975,94.375,93.85,94.275,1273
20100601|2010-04-30 10:00,30,94.275,94.425,94.2,94.375,807
20100601|2010-04-30 10:30,30,94.35,94.45,94.325,94.375,474
20100601|2010-04-30 11:00,30,94.35,94.45,94.275,94.45,686
20100601|2010-04-30 11:30,30,94.425,94.475,94.1,94.2,559
20100601|2010-04-30 12:00,30,94.2,94.225,94.025,94.025,487
20100601|2010-04-30 12:30,30,94.05,94.45,94.05,94.2,1723
20100601|2010-04-30 13:00,30,94.175,94.475,94.175,94.375,503
20100601|2010-04-30 13:30,30,94.35,94.525,94.325,94.475,132
20100601|2010-05-03 09:00,3,94.625,94.7,94.275,94.275,2201
20100601|2010-05-03 09:30,3,94.3,94.4,93.925,94.15,1704
20100601|2010-05-03 10:00,3,94.15,94.325,94,94.325,990
20100601|2010-05-03 10:30,3,94.325,94.675,94.275,94.45,1235
20100601|2010-05-03 11:00,3,94.425,95.35,94.425,95.15,3347
20100601|2010-05-03 11:30,3,95.15,95.625,94.925,95.55,2595
20100601|2010-05-03 12:00,3,95.55,95.65,95.25,95.275,1089
20100601|2010-05-03 12:30,3,95.325,95.65,95.275,95.6,1929
20100601|2010-05-03 13:00,3,95.6,95.7,95.525,95.65,380
20100601|2010-05-03 13:30,3,95.65,95.675,95.6,95.6,77
20100601|2010-05-03 14:00,3,95.6,95.675,95.575,95.625,30
20100601|2010-05-03 14:30,3,95.55,95.6,95.55,95.6,10
20100601|2010-05-03 15:00,3,95.6,95.625,95.55,95.6,15
20100601|2010-05-03 15:30,3,95.575,95.625,95.55,95.575,20
20100601|2010-05-03 17:00,4,95.575,95.65,95.525,95.65,77
20100601|2010-05-03 17:30,4,95.575,95.575,95.575,95.575,10
20100601|2010-05-03 18:30,4,95.6,95.6,95.575,95.575,14
20100601|2010-05-03 19:00,4,95.55,95.7,95.525,95.625,54
20100601|2010-05-03 19:30,4,95.625,95.625,95.625,95.625,1
20100601|2010-05-03 20:00,4,95.65,95.65,95.6,95.6,8
20100601|2010-05-03 20:30,4,95.65,95.65,95.6,95.6,3
20100601|2010-05-03 21:00,4,95.575,95.575,95.575,95.575,1
20100601|2010-05-03 21:30,4,95.575,95.575,95.575,95.575,1
20100601|2010-05-03 22:00,4,95.6,95.6,95.6,95.6,3
20100601|2010-05-03 23:00,4,95.6,95.6,95.55,95.55,10
20100601|2010-05-03 23:30,4,95.6,95.6,95.575,95.575,2
20100601|2010-05-04 00:30,4,95.55,95.575,95.55,95.575,2
20100601|2010-05-04 01:00,4,95.575,95.575,95.575,95.575,2
20100601|2010-05-04 01:30,4,95.575,95.65,95.575,95.65,13
20100601|2010-05-04 02:00,4,95.625,95.65,95.55,95.55,6
20100601|2010-05-04 02:30,4,95.525,95.525,95.525,95.525,1
20100601|2010-05-04 03:30,4,95.525,95.65,95.525,95.65,12
20100601|2010-05-04 04:00,4,95.675,95.675,95.675,95.675,11
20100601|2010-05-04 04:30,4,95.65,95.65,95.55,95.55,9
20100601|2010-05-04 05:00,4,95.55,95.55,95.375,95.375,146
20100601|2010-05-04 05:30,4,95.5,95.5,95.375,95.375,48
20100601|2010-05-04 06:00,4,95.375,95.4,95.375,95.4,10
20100601|2010-05-04 06:30,4,95.4,95.4,95.35,95.35,10
20100601|2010-05-04 07:00,4,95.35,95.375,95.2,95.275,31
20100601|2010-05-04 07:30,4,95.3,95.35,95.25,95.275,64
20100601|2010-05-04 08:00,4,95.275,95.3,94.975,95.125,280
20100601|2010-05-04 08:30,4,95.1,95.15,94.9,94.975,854
20100601|2010-05-04 09:00,4,94.95,95.55,94.95,95.45,2064
20100601|2010-05-04 09:30,4,95.475,95.525,95.025,95.075,1745
20100601|2010-05-04 10:00,4,95.075,95.25,94.8,95.175,1974
20100601|2010-05-04 10:30,4,95.15,95.2,95.1,95.15,562
20100601|2010-05-04 11:00,4,95.175,95.575,95.15,95.375,973
20100601|2010-05-04 11:30,4,95.375,95.775,95.35,95.75,835
20100601|2010-05-04 12:00,4,95.725,96.1,95.575,95.6,2425
20100601|2010-05-04 12:30,4,95.625,96.1,95.55,96.025,1661
20100601|2010-05-04 13:00,4,96,96.6,96,96.35,1464
20100601|2010-05-04 13:30,4,96.325,96.6,96.3,96.525,588
20100601|2010-05-04 14:00,4,96.5,96.65,96.5,96.575,274
20100601|2010-05-04 14:30,4,96.625,96.65,96.525,96.6,114
20100601|2010-05-04 15:00,4,96.55,96.625,96.4,96.625,223
20100601|2010-05-04 15:30,4,96.55,96.675,96.5,96.55,218
20100601|2010-05-04 17:00,5,96.5,96.6,96.475,96.575,325
20100601|2010-05-04 17:30,5,96.525,96.575,96.525,96.575,6
20100601|2010-05-04 18:00,5,96.525,96.575,96.45,96.45,16
20100601|2010-05-04 18:30,5,96.575,96.575,96.575,96.575,4
20100601|2010-05-04 19:00,5,96.575,96.575,96.5,96.525,25
20100601|2010-05-04 19:30,5,96.525,96.575,96.525,96.575,14
20100601|2010-05-04 20:00,5,96.55,96.55,96.475,96.475,13
20100601|2010-05-04 20:30,5,96.5,96.5,96.475,96.5,15
20100601|2010-05-04 21:00,5,96.45,96.45,96.45,96.45,1
20100601|2010-05-04 21:30,5,96.5,96.55,96.5,96.55,2
20100601|2010-05-04 22:00,5,96.55,96.55,96.55,96.55,1
20100601|2010-05-04 22:30,5,96.525,96.55,96.525,96.55,2
20100601|2010-05-04 23:00,5,96.5,96.5,96.5,96.5,1
20100601|2010-05-04 23:30,5,96.5,96.5,96.5,96.5,4
20100601|2010-05-05 02:00,5,96.575,96.575,96.55,96.55,11
20100601|2010-05-05 02:30,5,96.5,96.5,96.45,96.45,14
20100601|2010-05-05 03:00,5,96.475,96.525,96.475,96.5,6
20100601|2010-05-05 03:30,5,96.5,96.5,96.45,96.45,25
20100601|2010-05-05 04:00,5,96.475,96.475,96.45,96.45,4
20100601|2010-05-05 04:30,5,96.5,96.5,96.475,96.475,2
20100601|2010-05-05 05:00,5,96.5,96.5,96.5,96.5,8
20100601|2010-05-05 05:30,5,96.5,96.5,96.425,96.425,11
20100601|2010-05-05 06:00,5,96.425,96.425,96.425,96.425,10
20100601|2010-05-05 06:30,5,96.425,96.425,96.275,96.275,37
20100601|2010-05-05 07:00,5,96.3,96.375,96.075,96.075,241
20100601|2010-05-05 07:30,5,96.05,96.05,95.8,95.875,513
20100601|2010-05-05 08:00,5,95.875,95.975,95.575,95.7,749
20100601|2010-05-05 08:30,5,95.7,96,95.575,95.85,682
20100601|2010-05-05 09:00,5,95.85,96.3,95.85,96,2717
20100601|2010-05-05 09:30,5,96,96.675,96,96.65,2720
20100601|2010-05-05 10:00,5,96.675,97.2,96.575,97.15,3439
20100601|2010-05-05 10:30,5,97.125,97.15,96.85,96.95,2167
20100601|2010-05-05 11:00,5,96.95,97.2,96.85,97.125,1751
20100601|2010-05-05 11:30,5,97.1,97.15,96.9,96.925,1371
20100601|2010-05-05 12:00,5,96.95,96.975,96.65,96.775,1299
20100601|2010-05-05 12:30,5,96.825,97,96.75,96.775,1395
20100601|2010-05-05 13:00,5,96.8,96.875,96.6,96.65,813
20100601|2010-05-05 13:30,5,96.675,96.75,96.625,96.625,39
20100601|2010-05-05 14:00,5,96.65,96.85,96.65,96.85,151
20100601|2010-05-05 14:30,5,96.775,96.825,96.725,96.8,16
20100601|2010-05-05 15:00,5,96.85,96.85,96.725,96.825,16
20100601|2010-05-05 15:30,5,96.75,96.775,96.7,96.7,34
20100601|2010-05-05 17:00,6,96.775,96.825,96.7,96.75,8
20100601|2010-05-05 17:30,6,96.75,96.875,96.7,96.875,32
20100601|2010-05-05 18:00,6,96.85,96.875,96.85,96.85,11
20100601|2010-05-05 18:30,6,96.875,96.875,96.775,96.775,29
20100601|2010-05-05 19:00,6,96.7,96.825,96.7,96.825,58
20100601|2010-05-05 19:30,6,96.825,96.825,96.65,96.65,9
20100601|2010-05-05 20:00,6,96.675,96.675,96.65,96.65,6
20100601|2010-05-05 20:30,6,96.775,96.9,96.775,96.8,53
20100601|2010-05-05 21:00,6,96.9,96.9,96.875,96.875,4
20100601|2010-05-05 21:30,6,96.85,96.9,96.85,96.9,26
20100601|2010-05-05 22:00,6,96.9,96.925,96.9,96.925,24
20100601|2010-05-05 23:00,6,96.925,96.925,96.925,96.925,1
20100601|2010-05-05 23:30,6,96.9,96.9,96.9,96.9,2
20100601|2010-05-06 00:30,6,96.9,96.9,96.9,96.9,2
20100601|2010-05-06 01:00,6,96.9,96.925,96.9,96.925,4
20100601|2010-05-06 01:30,6,96.9,96.9,96.9,96.9,3
20100601|2010-05-06 02:00,6,96.925,96.925,96.925,96.925,11
20100601|2010-05-06 02:30,6,96.9,96.95,96.9,96.95,49
20100601|2010-05-06 03:00,6,96.925,96.925,96.8,96.8,17
20100601|2010-05-06 03:30,6,96.825,96.825,96.8,96.8,3
20100601|2010-05-06 04:00,6,96.85,96.85,96.775,96.775,42
20100601|2010-05-06 04:30,6,96.85,96.85,96.8,96.825,11
20100601|2010-05-06 05:00,6,96.85,96.85,96.85,96.85,6
20100601|2010-05-06 05:30,6,96.95,96.95,96.95,96.95,8
20100601|2010-05-06 06:00,6,96.925,97.05,96.925,96.95,215
20100601|2010-05-06 06:30,6,96.875,96.875,96.8,96.8,54
20100601|2010-05-06 07:00,6,96.825,96.9,96.825,96.9,16
20100601|2010-05-06 07:30,6,96.875,96.925,96.775,96.775,49
20100601|2010-05-06 08:00,6,96.825,96.825,96.525,96.575,194
20100601|2010-05-06 08:30,6,96.575,96.675,96.45,96.475,388
20100601|2010-05-06 09:00,6,96.5,96.9,96.375,96.825,2133
20100601|2010-05-06 09:30,6,96.825,96.85,96.5,96.625,1328
20100601|2010-05-06 10:00,6,96.6,96.75,96.425,96.7,1247
20100601|2010-05-06 10:30,6,96.75,96.8,96.45,96.775,1052
20100601|2010-05-06 11:00,6,96.775,96.975,96.65,96.775,1382
20100601|2010-05-06 11:30,6,96.825,96.875,96.7,96.8,859
20100601|2010-05-06 12:00,6,96.775,96.825,96.45,96.55,810
20100601|2010-05-06 12:30,6,96.55,96.575,95.85,95.9,3664
20100601|2010-05-06 13:00,6,95.95,96.2,95.75,95.8,1482
20100601|2010-05-06 13:30,6,95.8,95.825,95.1,95.825,1360
20100601|2010-05-06 14:00,6,95.8,95.8,95.35,95.4,563
20100601|2010-05-06 14:30,6,95.5,95.775,95.5,95.775,115
20100601|2010-05-06 15:00,6,95.8,96,95.75,95.95,122
20100601|2010-05-06 15:30,6,95.95,96,95.775,95.975,34
20100601|2010-05-06 17:00,7,95.9,95.975,95.85,95.975,40
20100601|2010-05-06 17:30,7,95.825,95.975,95.75,95.75,14
20100601|2010-05-06 18:00,7,95.9,95.9,95.525,95.575,133
20100601|2010-05-06 18:30,7,95.575,95.85,95.575,95.75,20
20100601|2010-05-06 19:00,7,95.75,95.85,95.75,95.85,16
20100601|2010-05-06 19:30,7,95.825,95.85,95.825,95.85,15
20100601|2010-05-06 20:00,7,95.8,95.85,95.75,95.75,21
20100601|2010-05-06 20:30,7,95.75,95.95,95.75,95.95,34
20100601|2010-05-06 21:00,7,95.9,96.1,95.85,96,39
20100601|2010-05-06 21:30,7,96.05,96.125,96.05,96.125,63
20100601|2010-05-06 22:00,7,96.125,96.125,96.05,96.05,6
20100601|2010-05-06 22:30,7,96,96.05,95.925,96.05,31
20100601|2010-05-07 00:30,7,96.1,96.1,96.1,96.1,2
20100601|2010-05-07 01:00,7,96.05,96.05,96.05,96.05,2
20100601|2010-05-07 02:00,7,96.05,96.075,96.05,96.075,2
20100601|2010-05-07 02:30,7,96.075,96.2,96.075,96.2,25
20100601|2010-05-07 03:00,7,96.2,96.2,96.2,96.2,2
20100601|2010-05-07 03:30,7,96.2,96.2,96.1,96.175,7
20100601|2010-05-07 04:30,7,96.175,96.225,96.175,96.225,5
20100601|2010-05-07 05:00,7,96.225,96.25,96.225,96.225,48
20100601|2010-05-07 05:30,7,96.125,96.25,96.125,96.25,10
20100601|2010-05-07 06:00,7,96.25,96.275,96.125,96.125,25
20100601|2010-05-07 06:30,7,96.125,96.125,95.925,95.95,54
20100601|2010-05-07 07:00,7,95.95,96.125,95.95,96.125,99
20100601|2010-05-07 07:30,7,96.2,96.425,96.2,96.325,168
20100601|2010-05-07 08:00,7,96.35,96.425,96.1,96.125,149
20100601|2010-05-07 08:30,7,96.125,96.15,95.95,96.1,460
20100601|2010-05-07 09:00,7,95.975,96.15,95.35,95.45,2748
20100601|2010-05-07 09:30,7,95.475,96.2,95.425,95.8,1770
20100601|2010-05-07 10:00,7,95.825,96.175,95.7,95.725,1251
20100601|2010-05-07 10:30,7,95.725,95.8,95.575,95.65,976
20100601|2010-05-07 11:00,7,95.675,96.05,95.65,95.875,885
20100601|2010-05-07 11:30,7,95.875,95.975,95.75,95.925,582
20100601|2010-05-07 12:00,7,95.95,96.1,95.85,96.025,775
20100601|2010-05-07 12:30,7,96.025,96.3,95.975,96.125,1392
20100601|2010-05-07 13:00,7,96.05,96.1,95.875,95.9,859
20100601|2010-05-07 13:30,7,95.9,96.025,95.875,96,83
20100601|2010-05-10 09:00,10,96.4,96.7,96.125,96.125,3264
20100601|2010-05-10 09:30,10,96.175,96.175,95.925,96.075,1280
20100601|2010-05-10 10:00,10,96.075,96.35,96.05,96.3,1006
20100601|2010-05-10 10:30,10,96.325,96.825,96.225,96.575,1673
20100601|2010-05-10 11:00,10,96.625,97.125,96.5,96.65,1700
20100601|2010-05-10 11:30,10,96.65,97.025,96.65,97,954
20100601|2010-05-10 12:00,10,97.025,97.05,96.7,96.775,679
20100601|2010-05-10 12:30,10,96.8,96.825,96.525,96.775,1527
20100601|2010-05-10 13:00,10,96.8,96.875,96.4,96.4,922
20100601|2010-05-10 13:30,10,96.45,96.5,96.35,96.5,145
20100601|2010-05-10 14:00,10,96.5,96.55,96.5,96.5,65
20100601|2010-05-10 14:30,10,96.525,96.575,96.425,96.475,86
20100601|2010-05-10 15:00,10,96.475,96.475,96.425,96.475,73
20100601|2010-05-10 15:30,10,96.475,96.475,96.4,96.45,32
20100601|2010-05-10 17:00,11,96.5,96.5,96.5,96.5,23
20100601|2010-05-10 17:30,11,96.5,96.5,96.5,96.5,6
20100601|2010-05-10 18:00,11,96.475,96.65,96.475,96.65,32
20100601|2010-05-10 19:30,11,96.625,96.65,96.625,96.65,19
20100601|2010-05-10 20:00,11,96.675,96.675,96.675,96.675,2
20100601|2010-05-10 20:30,11,96.65,96.675,96.65,96.675,4
20100601|2010-05-10 21:00,11,96.65,96.65,96.65,96.65,1
20100601|2010-05-10 21:30,11,96.65,96.65,96.65,96.65,87
20100601|2010-05-10 23:30,11,96.5,96.5,96.5,96.5,1
20100601|2010-05-11 00:00,11,96.525,96.525,96.525,96.525,1
20100601|2010-05-11 01:00,11,96.45,96.45,96.45,96.45,2
20100601|2010-05-11 01:30,11,96.6,96.6,96.6,96.6,1
20100601|2010-05-11 02:00,11,96.475,96.575,96.475,96.575,3
20100601|2010-05-11 02:30,11,96.575,96.575,96.475,96.475,5
20100601|2010-05-11 03:30,11,96.6,96.625,96.525,96.525,4
20100601|2010-05-11 04:30,11,96.55,96.55,96.475,96.475,6
20100601|2010-05-11 05:00,11,96.45,96.45,96.45,96.45,6
20100601|2010-05-11 05:30,11,96.4,96.4,96.4,96.4,29
20100601|2010-05-11 06:00,11,96.425,96.425,96.15,96.15,88
20100601|2010-05-11 06:30,11,96.35,96.425,96.175,96.275,53
20100601|2010-05-11 07:00,11,96.35,96.35,96.25,96.25,56
20100601|2010-05-11 07:30,11,96.25,96.25,96.125,96.2,112
20100601|2010-05-11 08:00,11,96.2,96.3,96.15,96.25,283
20100601|2010-05-11 08:30,11,96.25,96.475,96.225,96.425,344
20100601|2010-05-11 09:00,11,96.425,96.6,96.125,96.3,1981
20100601|2010-05-11 09:30,11,96.3,96.85,96.1,96.8,2033
20100601|2010-05-11 10:00,11,96.8,96.8,96.55,96.675,1197
20100601|2010-05-11 10:30,11,96.65,96.85,96.45,96.85,971
20100601|2010-05-11 11:00,11,96.825,96.875,96.7,96.825,647
20100601|2010-05-11 11:30,11,96.825,96.9,96.75,96.775,638
20100601|2010-05-11 12:00,11,96.775,96.9,96.7,96.85,576
20100601|2010-05-11 12:30,11,96.85,96.975,96.75,96.825,1135
20100601|2010-05-11 13:00,11,96.775,96.775,96.575,96.625,876
20100601|2010-05-11 13:30,11,96.625,96.625,96.55,96.6,62
20100601|2010-05-11 14:00,11,96.575,96.6,96.5,96.6,81
20100601|2010-05-11 14:30,11,96.6,96.6,96.525,96.525,11
20100601|2010-05-11 15:00,11,96.6,96.7,96.525,96.7,54
20100601|2010-05-11 15:30,11,96.7,96.7,96.55,96.625,11
20100601|2010-05-11 17:00,12,96.55,96.55,96.5,96.5,20
20100601|2010-05-11 17:30,12,96.675,96.675,96.675,96.675,6
20100601|2010-05-11 18:00,12,96.675,96.675,96.625,96.625,2
20100601|2010-05-11 18:30,12,96.65,96.65,96.6,96.6,9
20100601|2010-05-11 19:00,12,96.6,96.6,96.55,96.55,8
20100601|2010-05-11 19:30,12,96.6,96.6,96.525,96.525,10
20100601|2010-05-11 20:00,12,96.525,96.525,96.5,96.5,15
20100601|2010-05-11 20:30,12,96.55,96.55,96.5,96.5,3
20100601|2010-05-11 21:00,12,96.525,96.525,96.5,96.525,13
20100601|2010-05-11 21:30,12,96.575,96.575,96.55,96.55,3
20100601|2010-05-11 22:00,12,96.575,96.575,96.525,96.525,4
20100601|2010-05-11 22:30,12,96.525,96.525,96.525,96.525,4
20100601|2010-05-11 23:30,12,96.5,96.5,96.5,96.5,9
20100601|2010-05-12 01:00,12,96.575,96.575,96.575,96.575,1
20100601|2010-05-12 02:00,12,96.6,96.6,96.55,96.55,3
20100601|2010-05-12 02:30,12,96.575,96.575,96.55,96.55,2
20100601|2010-05-12 03:00,12,96.575,96.575,96.55,96.55,3
20100601|2010-05-12 03:30,12,96.55,96.55,96.5,96.5,7
20100601|2010-05-12 04:00,12,96.575,96.575,96.575,96.575,1
20100601|2010-05-12 04:30,12,96.6,96.6,96.6,96.6,2
20100601|2010-05-12 05:00,12,96.55,96.6,96.55,96.6,3
20100601|2010-05-12 05:30,12,96.5,96.55,96.5,96.5,9
20100601|2010-05-12 06:00,12,96.575,96.575,96.525,96.525,5
20100601|2010-05-12 06:30,12,96.575,96.575,96.525,96.525,4
20100601|2010-05-12 07:00,12,96.55,96.625,96.525,96.55,29
20100601|2010-05-12 07:30,12,96.625,96.675,96.55,96.675,25
20100601|2010-05-12 08:00,12,96.675,96.725,96.65,96.675,29
20100601|2010-05-12 08:30,12,96.7,96.85,96.6,96.85,242
20100601|2010-05-12 09:00,12,96.825,96.9,96.25,96.3,2164
20100601|2010-05-12 09:30,12,96.275,96.35,95.825,96.15,3493
20100601|2010-05-12 10:00,12,96.15,96.25,95.95,95.95,1245
20100601|2010-05-12 10:30,12,95.925,96.1,95.85,96.075,1093
20100601|2010-05-12 11:00,12,96.05,96.175,96,96.15,917
20100601|2010-05-12 11:30,12,96.125,96.35,96.1,96.35,693
20100601|2010-05-12 12:00,12,96.35,96.65,96.3,96.35,1181
20100601|2010-05-12 12:30,12,96.375,96.375,95.7,95.8,2286
20100601|2010-05-12 13:00,12,95.8,95.8,95.55,95.7,984
20100601|2010-05-12 13:30,12,95.7,95.85,95.7,95.75,121
20100601|2010-05-12 14:00,12,95.75,95.8,95.65,95.775,57
20100601|2010-05-12 14:30,12,95.8,95.875,95.775,95.825,23
20100601|2010-05-12 15:00,12,95.85,95.85,95.8,95.85,14
20100601|2010-05-12 15:30,12,95.85,95.9,95.85,95.85,15
20100601|2010-05-12 17:00,13,95.85,95.85,95.8,95.8,31
20100601|2010-05-12 17:30,13,95.775,95.8,95.775,95.8,2
20100601|2010-05-12 18:00,13,95.8,95.825,95.8,95.825,50
20100601|2010-05-12 18:30,13,95.85,95.9,95.85,95.9,38
20100601|2010-05-12 19:00,13,95.9,95.95,95.875,95.95,23
20100601|2010-05-12 19:30,13,95.875,95.875,95.875,95.875,4
20100601|2010-05-12 20:30,13,95.95,95.975,95.85,95.85,28
20100601|2010-05-12 21:00,13,95.975,96,95.85,95.85,18
20100601|2010-05-12 21:30,13,95.875,95.875,95.85,95.85,3
20100601|2010-05-12 22:00,13,95.9,95.9,95.9,95.9,2
20100601|2010-05-12 22:30,13,95.9,95.9,95.9,95.9,1
20100601|2010-05-12 23:00,13,95.95,95.975,95.95,95.975,4
20100601|2010-05-12 23:30,13,95.975,95.975,95.975,95.975,2
20100601|2010-05-13 00:00,13,96,96,96,96,1
20100601|2010-05-13 01:00,13,95.875,95.875,95.85,95.85,5
20100601|2010-05-13 01:30,13,95.875,95.875,95.85,95.85,19
20100601|2010-05-13 02:00,13,95.875,95.875,95.85,95.85,11
20100601|2010-05-13 02:30,13,95.85,95.85,95.85,95.85,1
20100601|2010-05-13 03:30,13,95.85,95.875,95.85,95.875,3
20100601|2010-05-13 04:00,13,95.875,95.9,95.85,95.875,29
20100601|2010-05-13 04:30,13,95.85,95.85,95.85,95.85,34
20100601|2010-05-13 05:30,13,95.825,95.825,95.825,95.825,1
20100601|2010-05-13 06:00,13,95.85,95.9,95.825,95.825,12
20100601|2010-05-13 06:30,13,95.875,95.875,95.8,95.825,97
20100601|2010-05-13 07:00,13,95.875,95.9,95.8,95.825,56
20100601|2010-05-13 07:30,13,95.825,95.85,95.7,95.85,104
20100601|2010-05-13 08:00,13,95.85,95.85,95.7,95.775,94
20100601|2010-05-13 08:30,13,95.75,95.85,95.5,95.625,368
20100601|2010-05-13 09:00,13,95.65,96.05,95.275,95.85,2710
20100601|2010-05-13 09:30,13,95.875,96.025,95.75,95.825,769
20100601|2010-05-13 10:00,13,95.875,96,95.6,95.675,877
20100601|2010-05-13 10:30,13,95.675,95.8,95.575,95.65,394
20100601|2010-05-13 11:00,13,95.7,95.725,95.6,95.6,327
20100601|2010-05-13 11:30,13,95.625,95.7,95.55,95.625,302
20100601|2010-05-13 12:00,13,95.6,95.725,95.6,95.65,255
20100601|2010-05-13 12:30,13,95.65,95.7,95.55,95.625,811
20100601|2010-05-13 13:00,13,95.575,95.9,95.575,95.9,607
20100601|2010-05-13 13:30,13,95.9,96.05,95.9,95.95,167
20100601|2010-05-13 14:00,13,95.925,96.05,95.75,95.8,82
20100601|2010-05-13 14:30,13,95.75,95.75,95.55,95.675,157
20100601|2010-05-13 15:00,13,95.7,95.8,95.7,95.8,28
20100601|2010-05-13 15:30,13,95.7,95.8,95.7,95.8,24
20100601|2010-05-13 17:00,14,95.75,95.9,95.6,95.9,15
20100601|2010-05-13 17:30,14,95.675,95.675,95.6,95.6,54
20100601|2010-05-13 18:00,14,95.75,95.75,95.75,95.75,2
20100601|2010-05-13 18:30,14,95.625,95.625,95.625,95.625,2
20100601|2010-05-13 19:30,14,95.6,95.6,95.6,95.6,6
20100601|2010-05-13 20:00,14,95.725,95.725,95.6,95.6,2
20100601|2010-05-13 20:30,14,95.7,95.875,95.7,95.875,24
20100601|2010-05-13 21:00,14,95.875,95.9,95.6,95.6,8
20100601|2010-05-13 22:00,14,95.65,95.65,95.65,95.65,1
20100601|2010-05-14 00:30,14,95.65,95.65,95.65,95.65,1
20100601|2010-05-14 01:30,14,95.625,95.625,95.6,95.6,2
20100601|2010-05-14 02:00,14,95.6,95.6,95.6,95.6,1
20100601|2010-05-14 02:30,14,95.6,95.625,95.6,95.6,7
20100601|2010-05-14 03:00,14,95.6,95.6,95.6,95.6,10
20100601|2010-05-14 04:30,14,95.65,95.65,95.525,95.525,43
20100601|2010-05-14 05:00,14,95.55,95.55,95.5,95.525,54
20100601|2010-05-14 05:30,14,95.525,95.525,95.4,95.4,72
20100601|2010-05-14 06:00,14,95.475,95.475,95.325,95.325,162
20100601|2010-05-14 06:30,14,95.375,95.375,95.325,95.325,31
20100601|2010-05-14 07:00,14,95.3,95.4,95.3,95.325,31
20100601|2010-05-14 07:30,14,95.4,95.85,95.35,95.8,245
20100601|2010-05-14 08:00,14,95.8,95.85,95.5,95.575,142
20100601|2010-05-14 08:30,14,95.55,95.575,95.2,95.3,303
20100601|2010-05-14 09:00,14,95.275,95.575,95,95.225,2192
20100601|2010-05-14 09:30,14,95.225,95.3,95.05,95.3,750
20100601|2010-05-14 10:00,14,95.3,95.375,94.45,94.55,3347
20100601|2010-05-14 10:30,14,94.55,94.625,94.125,94.175,1851
20100601|2010-05-14 11:00,14,94.2,94.2,93.025,93.75,5567
20100601|2010-05-14 11:30,14,93.75,94.1,93.475,94.1,1921
20100601|2010-05-14 12:00,14,94.075,94.175,93.6,93.6,1099
20100601|2010-05-14 12:30,14,93.55,93.575,93.1,93.25,3106
20100601|2010-05-14 13:00,14,93.225,93.325,93.1,93.25,872
20100601|2010-05-14 13:30,14,93.275,93.45,93.25,93.45,107
20100601|2010-05-17 09:00,17,93.25,93.475,93,93.1,4257
20100601|2010-05-17 09:30,17,93.1,93.375,93.025,93.175,1675
20100601|2010-05-17 10:00,17,93.175,93.175,92.875,92.95,2623
20100601|2010-05-17 10:30,17,92.925,93.05,92.875,92.9,886
20100601|2010-05-17 11:00,17,92.875,92.9,92.575,92.6,1826
20100601|2010-05-17 11:30,17,92.625,92.925,92.575,92.825,1478
20100601|2010-05-17 12:00,17,92.8,92.875,92.575,92.775,1186
20100601|2010-05-17 12:30,17,92.8,92.875,92.425,92.55,2212
20100601|2010-05-17 13:00,17,92.55,92.675,92.5,92.625,388
20100601|2010-05-17 13:30,17,92.65,92.675,92.55,92.675,36
20100601|2010-05-17 14:00,17,92.7,92.775,92.7,92.75,138
20100601|2010-05-17 14:30,17,92.725,92.775,92.725,92.775,54
20100601|2010-05-17 15:00,17,92.775,92.775,92.75,92.75,29
20100601|2010-05-17 15:30,17,92.75,92.75,92.675,92.675,44
20100601|2010-05-17 17:00,18,92.65,92.85,92.625,92.75,100
20100601|2010-05-17 17:30,18,92.675,92.75,92.675,92.75,23
20100601|2010-05-17 18:00,18,92.7,92.7,92.675,92.7,12
20100601|2010-05-17 18:30,18,92.725,92.725,92.725,92.725,6
20100601|2010-05-17 19:00,18,92.75,92.75,92.7,92.75,28
20100601|2010-05-17 19:30,18,92.75,92.825,92.75,92.825,20
20100601|2010-05-17 20:00,18,92.825,92.825,92.775,92.775,27
20100601|2010-05-17 20:30,18,92.775,92.775,92.775,92.775,8
20100601|2010-05-17 21:00,18,92.775,92.775,92.775,92.775,13
20100601|2010-05-17 22:00,18,92.775,92.775,92.75,92.75,26
20100601|2010-05-17 22:30,18,92.775,92.8,92.775,92.8,7
20100601|2010-05-17 23:00,18,92.7,92.7,92.7,92.7,1
20100601|2010-05-17 23:30,18,92.8,92.8,92.7,92.7,4
20100601|2010-05-18 00:00,18,92.7,92.7,92.675,92.675,8
20100601|2010-05-18 01:30,18,92.675,92.675,92.65,92.65,12
20100601|2010-05-18 02:00,18,92.625,92.625,92.55,92.55,69
20100601|2010-05-18 02:30,18,92.55,92.575,92.55,92.55,87
20100601|2010-05-18 03:00,18,92.55,92.55,92.5,92.5,20
20100601|2010-05-18 03:30,18,92.575,92.6,92.575,92.6,20
20100601|2010-05-18 04:00,18,92.55,92.55,92.55,92.55,5
20100601|2010-05-18 04:30,18,92.575,92.6,92.55,92.55,25
20100601|2010-05-18 05:00,18,92.575,92.575,92.5,92.5,158
20100601|2010-05-18 05:30,18,92.6,92.7,92.6,92.7,9
20100601|2010-05-18 06:00,18,92.675,92.75,92.65,92.75,36
20100601|2010-05-18 06:30,18,92.75,92.775,92.7,92.775,20
20100601|2010-05-18 07:00,18,92.825,92.9,92.8,92.9,107
20100601|2010-05-18 07:30,18,92.9,93.1,92.875,93.025,267
20100601|2010-05-18 08:00,18,93.05,93.2,93.025,93.15,122
20100601|2010-05-18 08:30,18,93.15,93.375,93.15,93.35,500
20100601|2010-05-18 09:00,18,93.375,93.375,93,93.05,1837
20100601|2010-05-18 09:30,18,93.05,93.15,92.9,92.9,1064
20100601|2010-05-18 10:00,18,92.925,93.125,92.675,93.075,1561
20100601|2010-05-18 10:30,18,93.075,93.125,92.975,93.05,704
20100601|2010-05-18 11:00,18,93.025,93.05,92.9,92.9,661
20100601|2010-05-18 11:30,18,92.925,93.05,92.825,92.925,680
20100601|2010-05-18 12:00,18,92.925,93.025,92.85,93.025,586
20100601|2010-05-18 12:30,18,92.975,93.05,92.7,92.775,829
20100601|2010-05-18 13:00,18,92.8,92.875,92.775,92.775,304
20100601|2010-05-18 13:30,18,92.8,92.8,92.7,92.75,105
20100601|2010-05-18 14:00,18,92.75,92.75,92.7,92.75,25
20100601|2010-05-18 14:30,18,92.7,92.75,92.7,92.75,29
20100601|2010-05-18 15:00,18,92.7,92.8,92.7,92.8,43
20100601|2010-05-18 15:30,18,92.775,92.775,92.675,92.675,51
20100601|2010-05-18 17:00,19,92.75,92.75,92.625,92.625,63
20100601|2010-05-18 17:30,19,92.65,92.65,92.575,92.575,40
20100601|2010-05-18 18:30,19,92.575,92.575,92.5,92.5,40
20100601|2010-05-18 19:00,19,92.475,92.5,92.1,92.425,483
20100601|2010-05-18 19:30,19,92.15,92.15,90.9,91.525,788
20100601|2010-05-18 20:00,19,91.725,91.875,91.5,91.875,131
20100601|2010-05-18 20:30,19,91.875,92.4,91.875,92.15,182
20100601|2010-05-18 21:00,19,92.175,92.3,92.1,92.25,14
20100601|2010-05-18 21:30,19,92.3,92.3,92.125,92.275,15
20100601|2010-05-18 22:30,19,92.15,92.3,92.075,92.3,10
20100601|2010-05-18 23:00,19,92.25,92.25,92.25,92.25,1
20100601|2010-05-19 00:00,19,92.2,92.25,92.2,92.25,26
20100601|2010-05-19 01:00,19,92.125,92.125,92.125,92.125,1
20100601|2010-05-19 01:30,19,92.125,92.3,92.125,92.3,7
20100601|2010-05-19 02:00,19,92.125,92.125,92.125,92.125,3
20100601|2010-05-19 03:00,19,92.15,92.15,92.05,92.05,13
20100601|2010-05-19 03:30,19,92,92,91.975,91.975,20
20100601|2010-05-19 04:00,19,91.875,91.875,91.825,91.825,5
20100601|2010-05-19 04:30,19,91.825,91.825,91.7,91.825,27
20100601|2010-05-19 05:30,19,91.75,91.875,91.75,91.8,16
20100601|2010-05-19 06:00,19,91.875,92.25,91.875,92.1,50
20100601|2010-05-19 06:30,19,92.1,92.1,91.8,91.875,93
20100601|2010-05-19 07:00,19,91.85,92.2,91.75,92.15,181
20100601|2010-05-19 07:30,19,92.125,92.4,92.1,92.375,175
20100601|2010-05-19 08:00,19,92.4,92.425,92.2,92.3,200
20100601|2010-05-19 08:30,19,92.225,92.6,92.2,92.55,239
20100601|2010-05-19 09:00,19,92.55,92.55,91.9,92.275,1478
20100601|2010-05-19 09:30,19,92.25,92.475,92.125,92.3,1192
20100601|2010-05-19 10:00,19,92.3,92.35,91.9,91.95,939
20100601|2010-05-19 10:30,19,91.975,91.975,91.75,91.9,1010
20100601|2010-05-19 11:00,19,91.925,92.425,91.825,92.425,1008
20100601|2010-05-19 11:30,19,92.375,92.4,92.1,92.275,846
20100601|2010-05-19 12:00,19,92.325,92.75,92.25,92.575,706
20100601|2010-05-19 12:30,19,92.55,92.725,92.4,92.475,881
20100601|2010-05-19 13:00,19,92.5,92.55,92.425,92.425,208
20100601|2010-05-19 13:30,19,92.475,92.55,92.475,92.5,16
20100601|2010-05-19 14:00,19,92.525,92.625,92.475,92.625,28
20100601|2010-05-19 14:30,19,92.525,92.6,92.4,92.45,11
20100601|2010-05-19 15:00,19,92.45,92.525,92.45,92.5,58
20100601|2010-05-19 15:30,19,92.5,92.5,92.45,92.5,17
20100601|2010-05-19 17:00,20,92.65,92.675,92.65,92.65,16
20100601|2010-05-19 17:30,20,92.65,92.675,92.625,92.675,7
20100601|2010-05-19 18:00,20,92.675,92.675,92.5,92.675,36
20100601|2010-05-19 18:30,20,92.6,92.6,92.575,92.575,2
20100601|2010-05-19 19:00,20,92.525,92.525,92.5,92.5,9
20100601|2010-05-19 20:30,20,92.5,92.5,92.5,92.5,6
20100601|2010-05-19 21:00,20,92.5,92.5,92.475,92.475,4
20100601|2010-05-19 21:30,20,92.475,92.6,92.475,92.575,35
20100601|2010-05-19 22:00,20,92.575,92.575,92.5,92.5,14
20100601|2010-05-19 23:00,20,92.475,92.475,92.425,92.425,3
20100601|2010-05-19 23:30,20,92.5,92.5,92.5,92.5,10
20100601|2010-05-20 00:00,20,92.5,92.5,92.5,92.5,2
20100601|2010-05-20 01:30,20,92.425,92.425,92.425,92.425,1
20100601|2010-05-20 02:00,20,92.35,92.35,92.25,92.25,19
20100601|2010-05-20 03:00,20,92.275,92.3,92.25,92.25,29
20100601|2010-05-20 03:30,20,92.275,92.275,92.25,92.25,6
20100601|2010-05-20 04:00,20,92.25,92.25,92.25,92.25,1
20100601|2010-05-20 04:30,20,92.225,92.25,92.2,92.25,28
20100601|2010-05-20 05:00,20,92.25,92.25,92.175,92.175,4
20100601|2010-05-20 05:30,20,92.15,92.225,92.15,92.225,56
20100601|2010-05-20 06:00,20,92.2,92.2,92.15,92.2,8
20100601|2010-05-20 06:30,20,92.125,92.125,92.025,92.025,41
20100601|2010-05-20 07:00,20,92.025,92.125,92.025,92.125,61
20100601|2010-05-20 07:30,20,92.125,92.125,92,92.125,132
20100601|2010-05-20 08:00,20,92.05,92.125,91.975,92,226
20100601|2010-05-20 08:30,20,91.95,92.05,91.875,92,186
20100601|2010-05-20 09:00,20,92.05,92.05,91.1,91.2,3244
20100601|2010-05-20 09:30,20,91.15,91.475,91.05,91.075,1325
20100601|2010-05-20 10:00,20,91.1,91.45,90.9,91.125,2278
20100601|2010-05-20 10:30,20,91.175,91.675,91.125,91.35,1524
20100601|2010-05-20 11:00,20,91.35,91.45,91.25,91.3,413
20100601|2010-05-20 11:30,20,91.3,91.325,90.525,90.575,1702
20100601|2010-05-20 12:00,20,90.55,91.3,90.525,91.225,1166
20100601|2010-05-20 12:30,20,91.2,91.525,91.075,91.5,1195
20100601|2010-05-20 13:00,20,91.475,91.775,91.375,91.675,320
20100601|2010-05-20 13:30,20,91.625,91.75,91.55,91.75,73
20100601|2010-05-20 14:00,20,91.7,91.7,91.575,91.575,54
20100601|2010-05-20 14:30,20,91.575,91.575,91.425,91.425,21
20100601|2010-05-20 15:00,20,91.5,91.5,91.25,91.35,46
20100601|2010-05-20 15:30,20,91.35,91.4,91.35,91.4,8
20100601|2010-05-20 17:00,21,91.7,91.7,91.45,91.45,6
20100601|2010-05-20 17:30,21,91.35,91.35,91.175,91.175,114
20100601|2010-05-20 18:00,21,91.15,91.175,91.15,91.175,2
20100601|2010-05-20 18:30,21,91.05,91.2,91.05,91.2,2
20100601|2010-05-20 19:00,21,91.2,91.2,91.2,91.2,2
20100601|2010-05-20 19:30,21,91.25,91.25,91.2,91.2,4
20100601|2010-05-20 20:00,21,91.225,91.225,91.2,91.2,3
20100601|2010-05-20 20:30,21,91.325,91.425,91.325,91.425,3
20100601|2010-05-20 21:30,21,91.4,91.4,91.4,91.4,1
20100601|2010-05-20 22:00,21,91.375,91.375,91.35,91.35,2
20100601|2010-05-20 22:30,21,91.5,91.525,91.35,91.35,3
20100601|2010-05-21 01:30,21,91.65,91.65,91.65,91.65,3
20100601|2010-05-21 02:00,21,91.7,91.7,91.7,91.7,1
20100601|2010-05-21 02:30,21,91.4,91.4,91.4,91.4,1
20100601|2010-05-21 03:00,21,91.375,91.375,91.35,91.35,15
20100601|2010-05-21 03:30,21,91.25,91.25,91.25,91.25,3
20100601|2010-05-21 04:00,21,91.25,91.3,91.25,91.3,5
20100601|2010-05-21 04:30,21,91.3,91.3,91.3,91.3,7
20100601|2010-05-21 05:00,21,91.275,91.275,91.1,91.1,30
20100601|2010-05-21 05:30,21,91.075,91.1,91.075,91.075,3
20100601|2010-05-21 06:00,21,91.075,91.075,91.075,91.075,1
20100601|2010-05-21 06:30,21,91.15,91.15,91.05,91.05,43
20100601|2010-05-21 07:00,21,91.125,91.125,90.925,90.925,47
20100601|2010-05-21 07:30,21,90.925,91,90.75,90.75,141
20100601|2010-05-21 08:00,21,90.725,90.9,90.7,90.825,271
20100601|2010-05-21 08:30,21,90.8,91.725,90.7,91.55,332
20100601|2010-05-21 09:00,21,91.6,92.05,91.375,91.4,1223
20100601|2010-05-21 09:30,21,91.375,91.525,91.275,91.425,657
20100601|2010-05-21 10:00,21,91.425,91.875,91.425,91.85,543
20100601|2010-05-21 10:30,21,91.875,92.175,91.775,91.9,983
20100601|2010-05-21 11:00,21,91.9,91.9,91.65,91.65,462
20100601|2010-05-21 11:30,21,91.65,91.775,91.45,91.575,481
20100601|2010-05-21 12:00,21,91.55,91.65,91.325,91.4,339
20100601|2010-05-21 12:30,21,91.375,91.525,91.125,91.325,815
20100601|2010-05-21 13:00,21,91.325,91.375,91.25,91.25,367
20100601|2010-05-21 13:30,21,91.275,91.35,91.15,91.15,51
20100601|2010-05-24 09:00,24,91.5,91.575,91,91.55,1965
20100601|2010-05-24 09:30,24,91.525,91.725,91.475,91.625,1441
20100601|2010-05-24 10:00,24,91.6,91.65,91.375,91.425,519
20100601|2010-05-24 10:30,24,91.4,91.5,91.3,91.35,425
20100601|2010-05-24 11:00,24,91.325,91.4,91.25,91.325,308
20100601|2010-05-24 11:30,24,91.325,91.4,91.3,91.3,137
20100601|2010-05-24 12:00,24,91.3,91.625,91.3,91.575,455
20100601|2010-05-24 12:30,24,91.575,91.575,91,91.1,817
20100601|2010-05-24 13:00,24,91.125,91.3,91.125,91.2,175
20100601|2010-05-24 13:30,24,91.2,91.25,91.15,91.15,12
20100601|2010-05-24 14:00,24,91.225,91.225,91.15,91.15,24
20100601|2010-05-24 14:30,24,91.125,91.125,91.05,91.05,26
20100601|2010-05-24 15:00,24,91.05,91.05,91,91,20
20100601|2010-05-24 15:30,24,91.1,91.125,91,91,8
20100601|2010-05-24 17:00,25,91.1,91.1,91.05,91.075,23
20100601|2010-05-24 17:30,25,91.075,91.075,91,91,62
20100601|2010-05-24 18:00,25,91,91.1,91,91.1,3
20100601|2010-05-24 18:30,25,91.075,91.1,91.075,91.1,4
20100601|2010-05-24 19:00,25,91.05,91.1,91.05,91.05,18
20100601|2010-05-24 19:30,25,91.05,91.05,91,91.05,21
20100601|2010-05-24 20:00,25,91.05,91.075,91,91,15
20100601|2010-05-24 20:30,25,91.025,91.025,91,91,28
20100601|2010-05-24 21:00,25,91,91.025,91,91.025,11
20100601|2010-05-24 21:30,25,91,91,91,91,4
20100601|2010-05-24 22:00,25,91,91.05,91,91.05,20
20100601|2010-05-24 22:30,25,91.05,91.05,91,91,101
20100601|2010-05-24 23:00,25,91,91.125,91,91,29
20100601|2010-05-24 23:30,25,91,91,91,91,1
20100601|2010-05-25 00:00,25,91.125,91.125,91,91,6
20100601|2010-05-25 00:30,25,91,91,91,91,2
20100601|2010-05-25 01:00,25,91,91.05,91,91.05,4
20100601|2010-05-25 01:30,25,91,91,90.9,90.9,197
20100601|2010-05-25 02:30,25,90.9,90.9,90.875,90.875,3
20100601|2010-05-25 03:00,25,90.875,90.875,90.875,90.875,44
20100601|2010-05-25 04:30,25,90.875,90.875,90.65,90.65,231
20100601|2010-05-25 05:00,25,90.65,90.65,90.375,90.375,367
20100601|2010-05-25 05:30,25,90.3,90.3,89.325,89.5,494
20100601|2010-05-25 06:00,25,89.5,90.2,89.5,90.2,42
20100601|2010-05-25 06:30,25,90.2,90.25,90.025,90.025,19
20100601|2010-05-25 07:00,25,90,90.275,90,90.25,22
20100601|2010-05-25 07:30,25,90.25,90.275,89.875,89.875,107
20100601|2010-05-25 08:00,25,89.875,90,89.825,90,61
20100601|2010-05-25 08:30,25,89.95,90.25,89.875,90.2,230
20100601|2010-05-25 09:00,25,90.2,90.475,90.025,90.225,799
20100601|2010-05-25 09:30,25,90.225,90.25,89.75,89.95,841
20100601|2010-05-25 10:00,25,89.975,90.375,89.975,90.2,699
20100601|2010-05-25 10:30,25,90.2,90.3,89.9,90.3,542
20100601|2010-05-25 11:00,25,90.3,90.4,90.1,90.125,334
20100601|2010-05-25 11:30,25,90.125,90.175,90,90.1,239
20100601|2010-05-25 12:00,25,90.075,90.075,89.8,89.825,411
20100601|2010-05-25 12:30,25,89.85,90.05,89.775,89.975,942
20100601|2010-05-25 13:00,25,89.975,90.1,89.975,90.1,200
20100601|2010-05-25 13:30,25,90.075,90.2,90.075,90.175,176
20100601|2010-05-25 14:00,25,90.175,90.35,90.175,90.35,81
20100601|2010-05-25 14:30,25,90.35,90.575,90.35,90.55,139
20100601|2010-05-25 15:00,25,90.55,90.7,90.5,90.65,130
20100601|2010-05-25 15:30,25,90.65,90.65,90.6,90.65,52
20100601|2010-05-25 17:00,26,90.725,90.75,90.65,90.725,202
20100601|2010-05-25 17:30,26,90.725,90.725,90.725,90.725,18
20100601|2010-05-25 18:00,26,90.75,90.775,90.75,90.775,15
20100601|2010-05-25 18:30,26,90.775,90.775,90.775,90.775,10
20100601|2010-05-25 19:00,26,90.75,90.775,90.75,90.775,15
20100601|2010-05-25 19:30,26,90.775,90.775,90.75,90.75,6
20100601|2010-05-25 20:00,26,90.75,90.775,90.7,90.7,44
20100601|2010-05-25 20:30,26,90.725,90.725,90.55,90.55,13
20100601|2010-05-25 21:00,26,90.65,90.7,90.65,90.675,8
20100601|2010-05-25 22:00,26,90.625,90.625,90.625,90.625,1
20100601|2010-05-25 22:30,26,90.55,90.55,90.5,90.5,7
20100601|2010-05-25 23:00,26,90.6,90.65,90.6,90.65,20
20100601|2010-05-26 00:00,26,90.65,90.725,90.65,90.675,5
20100601|2010-05-26 01:00,26,90.725,90.775,90.725,90.775,17
20100601|2010-05-26 02:30,26,90.65,90.65,90.575,90.575,7
20100601|2010-05-26 03:00,26,90.5,90.5,90.45,90.45,36
20100601|2010-05-26 03:30,26,90.5,90.5,90.5,90.5,7
20100601|2010-05-26 04:30,26,90.425,90.425,90.4,90.4,13
20100601|2010-05-26 06:00,26,90.575,90.6,90.55,90.55,29
20100601|2010-05-26 06:30,26,90.6,90.6,90.575,90.575,10
20100601|2010-05-26 07:00,26,90.575,90.7,90.575,90.7,30
20100601|2010-05-26 07:30,26,90.7,90.925,90.7,90.875,146
20100601|2010-05-26 08:00,26,90.875,90.9,90.775,90.875,119
20100601|2010-05-26 08:30,26,90.825,91,90.8,90.95,242
20100601|2010-05-26 09:00,26,90.95,91,90.55,90.675,837
20100601|2010-05-26 09:30,26,90.675,90.9,90.6,90.75,590
20100601|2010-05-26 10:00,26,90.775,90.8,90.5,90.55,592
20100601|2010-05-26 10:30,26,90.575,90.675,90.45,90.475,250
20100601|2010-05-26 11:00,26,90.475,90.8,90.45,90.7,490
20100601|2010-05-26 11:30,26,90.7,90.8,90.5,90.575,317
20100601|2010-05-26 12:00,26,90.575,90.7,90.5,90.55,306
20100601|2010-05-26 12:30,26,90.55,90.825,90.55,90.8,524
20100601|2010-05-26 13:00,26,90.775,90.825,90.725,90.725,263
20100601|2010-05-26 13:30,26,90.625,90.65,90.5,90.525,47
20100601|2010-05-26 14:00,26,90.625,90.8,90.625,90.7,21
20100601|2010-05-26 14:30,26,90.575,90.6,90.55,90.575,25
20100601|2010-05-26 15:00,26,90.6,90.65,90.45,90.525,52
20100601|2010-05-26 15:30,26,90.675,90.675,90.5,90.675,12
20100601|2010-05-26 17:00,27,90.5,90.675,90.475,90.675,19
20100601|2010-05-26 19:00,27,90.5,90.5,90.5,90.5,5
20100601|2010-05-26 19:30,27,90.5,90.5,90.475,90.475,11
20100601|2010-05-26 20:00,27,90.475,90.5,90.475,90.5,21
20100601|2010-05-26 20:30,27,90.55,90.6,90.525,90.525,7
20100601|2010-05-26 21:30,27,90.675,90.675,90.65,90.675,10
20100601|2010-05-26 23:00,27,90.675,90.675,90.675,90.675,5
20100601|2010-05-26 23:30,27,90.675,90.675,90.675,90.675,3
20100601|2010-05-27 00:30,27,90.725,90.725,90.725,90.725,1
20100601|2010-05-27 02:30,27,90.725,90.725,90.725,90.725,1
20100601|2010-05-27 03:30,27,90.6,90.6,90.6,90.6,6
20100601|2010-05-27 04:00,27,90.65,90.725,90.65,90.725,5
20100601|2010-05-27 04:30,27,90.75,90.85,90.75,90.85,24
20100601|2010-05-27 05:00,27,90.875,90.875,90.875,90.875,40
20100601|2010-05-27 05:30,27,90.875,90.875,90.85,90.875,26
20100601|2010-05-27 06:00,27,90.85,90.95,90.775,90.925,187
20100601|2010-05-27 06:30,27,90.875,90.975,90.85,90.975,56
20100601|2010-05-27 07:00,27,90.95,90.95,90.875,90.875,39
20100601|2010-05-27 07:30,27,90.9,90.9,90.8,90.825,77
20100601|2010-05-27 08:00,27,90.9,91,90.9,90.925,209
20100601|2010-05-27 08:30,27,90.925,91.025,90.875,91.025,131
20100601|2010-05-27 09:00,27,90.95,91.05,90.75,91.025,685
20100601|2010-05-27 09:30,27,91.025,91.15,90.975,91.075,843
20100601|2010-05-27 10:00,27,91.075,91.125,90.95,91.1,470
20100601|2010-05-27 10:30,27,91.05,91.35,91.05,91.35,580
20100601|2010-05-27 11:00,27,91.35,91.45,91.275,91.45,794
20100601|2010-05-27 11:30,27,91.4,91.525,91.4,91.425,412
20100601|2010-05-27 12:00,27,91.425,91.5,91.4,91.475,584
20100601|2010-05-27 12:30,27,91.475,91.55,91.35,91.55,1032
20100601|2010-05-27 13:00,27,91.55,91.575,91.4,91.525,230
20100601|2010-05-27 13:30,27,91.475,91.55,91.475,91.55,124
20100601|2010-05-27 14:00,27,91.55,91.575,91.525,91.575,63
20100601|2010-05-27 14:30,27,91.575,91.65,91.55,91.65,76
20100601|2010-05-27 15:00,27,91.65,91.7,91.65,91.7,21
20100601|2010-05-27 15:30,27,91.7,91.725,91.6,91.7,47
20100601|2010-05-27 17:00,28,91.7,91.7,91.55,91.55,5
20100601|2010-05-27 18:00,28,91.575,91.7,91.575,91.7,3
20100601|2010-05-27 18:30,28,91.7,91.7,91.6,91.6,4
20100601|2010-05-27 19:00,28,91.55,91.55,91.55,91.55,4
20100601|2010-05-27 19:30,28,91.55,91.775,91.55,91.75,62
20100601|2010-05-27 20:00,28,91.75,91.75,91.75,91.75,5
20100601|2010-05-27 20:30,28,91.75,91.75,91.75,91.75,33
20100601|2010-05-27 21:00,28,91.75,91.75,91.75,91.75,1
20100601|2010-05-27 21:30,28,91.725,91.725,91.725,91.725,4
20100601|2010-05-27 22:00,28,91.7,91.7,91.7,91.7,5
20100601|2010-05-27 22:30,28,91.55,91.55,91.55,91.55,12
20100601|2010-05-28 00:00,28,91.5,91.5,91.35,91.35,17
20100601|2010-05-28 00:30,28,91.4,91.4,91.4,91.4,1
20100601|2010-05-28 03:00,28,91.25,91.25,91.25,91.25,7
20100601|2010-05-28 04:00,28,91.25,91.3,91.25,91.3,3
20100601|2010-05-28 05:00,28,91.25,91.25,91.25,91.25,1
20100601|2010-05-28 05:30,28,91.35,91.35,91.35,91.35,1
20100601|2010-05-28 06:00,28,91.375,91.375,91.375,91.375,1
20100601|2010-05-28 06:30,28,91.3,91.35,91.25,91.325,21
20100601|2010-05-28 07:00,28,91.325,91.325,91,91,152
20100601|2010-05-28 07:30,28,91,91.15,90.9,91.05,189
20100601|2010-05-28 08:00,28,91.125,91.225,91.075,91.2,82
20100601|2010-05-28 08:30,28,91.25,91.375,91.15,91.375,88
20100601|2010-05-28 09:00,28,91.35,91.475,91.125,91.375,598
20100601|2010-05-28 09:30,28,91.375,91.4,91.3,91.35,405
20100601|2010-05-28 10:00,28,91.35,91.375,91.175,91.225,413
20100601|2010-05-28 10:30,28,91.25,91.3,91.15,91.2,190
20100601|2010-05-28 11:00,28,91.225,91.25,91,91,405
20100601|2010-05-28 11:30,28,91.05,91.125,90.575,90.875,1327
20100601|2010-05-28 12:00,28,90.875,91,90.75,90.8,320
20100601|2010-05-28 12:30,28,90.8,91,90.5,90.5,942
20100601|2010-05-28 13:00,28,90.5,90.55,90.325,90.5,431
20100601|2010-05-28 13:30,28,90.525,90.575,90.45,90.575,37
20100601|2010-05-31 17:00,1,90.35,90.5,90.35,90.45,17
20100601|2010-05-31 17:30,1,90.45,90.55,90.45,90.55,5
20100601|2010-05-31 18:00,1,90.625,90.725,90.625,90.65,24
20100601|2010-05-31 18:30,1,90.75,90.825,90.7,90.7,24
20100601|2010-05-31 19:30,1,90.625,90.625,90.525,90.525,7
20100601|2010-05-31 20:00,1,90.55,90.575,90.55,90.575,6
20100601|2010-05-31 20:30,1,90.6,90.6,90.6,90.6,1
20100601|2010-05-31 21:00,1,90.55,90.55,90.55,90.55,5
20100601|2010-05-31 21:30,1,90.5,90.5,90.5,90.5,1
20100601|2010-05-31 22:00,1,90.5,90.5,90.45,90.45,11
20100601|2010-05-31 22:30,1,90.5,90.5,90.5,90.5,1
20100601|2010-06-01 00:30,1,90.475,90.475,90.475,90.475,1
20100601|2010-06-01 01:00,1,90.4,90.5,90.4,90.5,5
20100601|2010-06-01 01:30,1,90.5,90.5,90.5,90.5,2
20100601|2010-06-01 02:00,1,90.35,90.35,90.35,90.35,1
20100601|2010-06-01 02:30,1,90.425,90.5,90.375,90.475,8
20100601|2010-06-01 03:00,1,90.5,90.5,90.25,90.25,95
20100601|2010-06-01 03:30,1,90.225,90.225,90.225,90.225,1
20100601|2010-06-01 04:00,1,90.2,90.2,90.175,90.175,44
20100601|2010-06-01 05:00,1,90.2,90.2,90.15,90.15,54
20100601|2010-06-01 05:30,1,90.1,90.1,90.1,90.1,2
20100601|2010-06-01 06:00,1,90.175,90.2,90.125,90.125,19
20100601|2010-06-01 06:30,1,90.1,90.1,90.075,90.075,8
20100601|2010-06-01 07:00,1,90.05,90.075,90.025,90.05,8
20100601|2010-06-01 07:30,1,90.05,90.1,90,90.1,48
20100601|2010-06-01 08:00,1,90.125,90.65,90.1,90.65,185
20100601|2010-06-01 08:30,1,90.6,90.75,90.6,90.6,153
20100601|2010-06-01 09:00,1,90.625,90.775,90.525,90.575,486
20100601|2010-06-01 09:30,1,90.575,90.775,90.5,90.725,438
20100601|2010-06-01 10:00,1,90.725,90.75,90.575,90.7,133
20100601|2010-06-01 10:30,1,90.7,90.775,90.575,90.575,160
20100601|2010-06-01 11:00,1,90.625,90.65,90.525,90.55,232
20100601|2010-06-01 11:30,1,90.55,90.625,90.525,90.6,261
20100601|2010-06-01 12:00,1,90.575,91.175,90.575,91,558
20100601|2010-06-01 12:30,1,91.05,91.05,90.725,90.8,320
20100601|2010-06-01 13:00,1,90.775,90.825,90.7,90.775,120
20100601|2010-06-01 13:30,1,90.75,90.75,90.7,90.75,12
20100601|2010-06-01 14:00,1,90.75,90.775,90.675,90.725,19
20100601|2010-06-01 14:30,1,90.725,90.75,90.55,90.55,27
20100601|2010-06-01 15:00,1,90.575,90.575,90.525,90.55,7
20100601|2010-06-01 15:30,1,90.5,90.65,90.5,90.6,64
20100601|2010-06-01 17:00,2,90.9,90.9,90.75,90.825,23
20100601|2010-06-01 17:30,2,90.75,90.75,90.75,90.75,3
20100601|2010-06-01 18:00,2,90.8,90.8,90.8,90.8,6
20100601|2010-06-01 18:30,2,90.8,90.8,90.75,90.75,3
20100601|2010-06-01 19:00,2,90.8,90.8,90.8,90.8,4
20100601|2010-06-01 19:30,2,90.8,90.875,90.8,90.85,13
20100601|2010-06-01 20:00,2,90.85,90.85,90.775,90.8,7
20100601|2010-06-01 20:30,2,90.8,90.85,90.8,90.85,8
20100601|2010-06-01 21:30,2,90.85,90.85,90.775,90.775,2
20100601|2010-06-01 22:00,2,90.775,90.775,90.775,90.775,1
20100601|2010-06-01 23:00,2,90.775,90.775,90.775,90.775,1
20100601|2010-06-02 01:00,2,90.75,90.75,90.75,90.75,3
20100601|2010-06-02 01:30,2,90.75,90.75,90.75,90.75,1
20100601|2010-06-02 02:30,2,90.725,90.725,90.725,90.725,4
20100601|2010-06-02 03:00,2,90.725,90.725,90.725,90.725,4
20100601|2010-06-02 03:30,2,90.725,90.725,90.725,90.725,7
20100601|2010-06-02 04:00,2,90.725,90.75,90.725,90.725,9
20100601|2010-06-02 05:00,2,90.75,90.75,90.75,90.75,2
20100601|2010-06-02 05:30,2,90.725,90.725,90.65,90.65,3
20100601|2010-06-02 06:00,2,90.675,90.7,90.675,90.7,6
20100601|2010-06-02 06:30,2,90.7,90.8,90.7,90.8,11
20100601|2010-06-02 07:00,2,90.8,90.9,90.675,90.9,41
20100601|2010-06-02 07:30,2,90.9,90.9,90.775,90.875,13
20100601|2010-06-02 08:00,2,90.85,91.175,90.825,91.175,130
20100601|2010-06-02 08:30,2,91.175,91.25,91.025,91.225,283
20100601|2010-06-02 09:00,2,91.25,91.55,91.15,91.5,1260
20100601|2010-06-02 09:30,2,91.5,91.725,91.5,91.625,651
20100601|2010-06-02 10:00,2,91.625,91.9,91.575,91.825,1279
20100601|2010-06-02 10:30,2,91.85,92.025,91.85,92,796
20100601|2010-06-02 11:00,2,92,92.15,91.925,92.075,793
20100601|2010-06-02 11:30,2,92.075,92.175,91.975,92.15,508
20100601|2010-06-02 12:00,2,92.15,92.175,91.875,91.9,546
20100601|2010-06-02 12:30,2,91.925,92.1,91.8,92.05,487
20100601|2010-06-02 13:00,2,92.05,92.05,91.8,91.85,342
20100601|2010-06-02 13:30,2,91.85,92.05,91.85,92.05,106
20100601|2010-06-02 14:00,2,92.05,92.05,91.925,92,27
20100601|2010-06-02 14:30,2,92,92.125,92,92.025,20
20100601|2010-06-02 15:00,2,92.125,92.125,92.05,92.05,22
20100601|2010-06-02 15:30,2,92.125,92.175,92.05,92.175,26
20100601|2010-06-02 17:00,3,92.05,92.15,92.05,92.1,8
20100601|2010-06-02 17:30,3,92.15,92.325,92,92.3,76
20100601|2010-06-02 18:00,3,92.25,92.35,92.25,92.3,36
20100601|2010-06-02 18:30,3,92.3,92.35,92.3,92.35,3
20100601|2010-06-02 19:00,3,92.25,92.3,92.2,92.3,6
20100601|2010-06-02 20:00,3,92.3,92.3,92.3,92.3,8
20100601|2010-06-02 20:30,3,92.25,92.25,92.25,92.25,5
20100601|2010-06-02 21:00,3,92.3,92.325,92.3,92.325,2
20100601|2010-06-02 21:30,3,92.35,92.35,92.325,92.325,7
20100601|2010-06-02 22:00,3,92.3,92.3,92.3,92.3,3
20100601|2010-06-02 22:30,3,92.3,92.3,92.3,92.3,17
20100601|2010-06-02 23:00,3,92.3,92.3,92.3,92.3,1
20100601|2010-06-03 00:00,3,92.25,92.25,92.25,92.25,1
20100601|2010-06-03 01:00,3,92.275,92.275,92.1,92.1,10
20100601|2010-06-03 02:30,3,92.075,92.075,92.05,92.05,8
20100601|2010-06-03 03:00,3,92.125,92.225,92.05,92.175,11
20100601|2010-06-03 05:30,3,92.025,92.025,92.025,92.025,1
20100601|2010-06-03 06:00,3,92,92,92,92,7
20100601|2010-06-03 06:30,3,91.975,92,91.975,92,6
20100601|2010-06-03 07:00,3,92,92.175,92,92.1,17
20100601|2010-06-03 07:30,3,92.15,92.35,92.125,92.35,192
20100601|2010-06-03 08:00,3,92.325,92.4,92.175,92.4,282
20100601|2010-06-03 08:30,3,92.4,92.675,92.4,92.575,1173
20100601|2010-06-03 09:00,3,92.65,92.675,92.3,92.3,1080
20100601|2010-06-03 09:30,3,92.35,92.625,92.2,92.55,841
20100601|2010-06-03 10:00,3,92.55,92.65,92.475,92.475,674
20100601|2010-06-03 10:30,3,92.5,92.525,92.3,92.35,491
20100601|2010-06-03 11:00,3,92.35,92.35,91.8,92.025,997
20100601|2010-06-03 11:30,3,92,92.225,91.95,92.175,384
20100601|2010-06-03 12:00,3,92.15,92.25,92.1,92.175,339
20100601|2010-06-03 12:30,3,92.2,92.225,92.05,92.1,392
20100601|2010-06-03 13:00,3,92.1,92.3,92.1,92.275,159
20100601|2010-06-03 13:30,3,92.275,92.275,92.175,92.25,85
20100601|2010-06-03 14:00,3,92.25,92.275,92.15,92.2,24
20100601|2010-06-03 14:30,3,92.2,92.2,92.2,92.2,82
20100601|2010-06-03 15:00,3,92.2,92.3,92.2,92.3,28
20100601|2010-06-03 15:30,3,92.275,92.375,92.25,92.375,60
20100601|2010-06-03 17:00,4,92.4,92.425,92.4,92.4,6
20100601|2010-06-03 17:30,4,92.4,92.4,92.4,92.4,2
20100601|2010-06-03 18:00,4,92.25,92.25,92.25,92.25,50
20100601|2010-06-03 18:30,4,92.25,92.25,92.25,92.25,1
20100601|2010-06-03 20:00,4,92.4,92.4,92.4,92.4,46
20100601|2010-06-03 20:30,4,92.3,92.3,92.3,92.3,3
20100601|2010-06-03 21:00,4,92.3,92.3,92.3,92.3,2
20100601|2010-06-03 21:30,4,92.3,92.3,92.3,92.3,4
20100601|2010-06-03 22:00,4,92.25,92.25,92.25,92.25,1
20100601|2010-06-03 23:00,4,92.275,92.275,92.275,92.275,1
20100601|2010-06-03 23:30,4,92.275,92.275,92.275,92.275,1
20100601|2010-06-04 00:30,4,92.25,92.25,92.25,92.25,2
20100601|2010-06-04 02:30,4,92.225,92.225,92.2,92.2,13
20100601|2010-06-04 04:00,4,92.15,92.15,92.1,92.1,7
20100601|2010-06-04 06:00,4,92.2,92.25,92.15,92.2,21
20100601|2010-06-04 06:30,4,92.2,92.2,92.1,92.1,67
20100601|2010-06-04 07:00,4,92.1,92.15,92.1,92.15,17
20100601|2010-06-04 07:30,4,92.1,92.1,91.95,92,592
20100601|2010-06-04 08:00,4,92,92.075,92,92.075,77
20100601|2010-06-04 08:30,4,92.05,92.2,92,92.025,164
20100601|2010-06-04 09:00,4,92.025,92.025,91.775,91.975,689
20100601|2010-06-04 09:30,4,91.95,91.95,91.25,91.325,869
20100601|2010-06-04 10:00,4,91.375,91.5,90.875,91,650
20100601|2010-06-04 10:30,4,90.975,91.25,90.9,91.125,429
20100601|2010-06-04 11:00,4,91.1,91.175,90.975,91.1,439
20100601|2010-06-04 11:30,4,91.1,91.175,91.025,91.075,333
20100601|2010-06-04 12:00,4,91.125,91.15,90.9,90.925,1001
20100601|2010-06-04 12:30,4,90.925,91,90.6,91,1825
20100601|2010-06-04 13:00,4,90.975,91.025,90.85,90.85,658
20100601|2010-06-04 13:30,4,90.85,90.85,90.75,90.75,184
20100601|2010-06-07 09:00,7,90.95,90.95,90.575,90.6,614
20100601|2010-06-07 09:30,7,90.6,90.65,90.2,90.35,635
20100601|2010-06-07 10:00,7,90.375,90.5,90.125,90.25,343
20100601|2010-06-07 10:30,7,90.225,90.375,90.2,90.225,135
20100601|2010-06-07 11:00,7,90.25,90.4,90.25,90.3,262
20100601|2010-06-07 11:30,7,90.3,90.3,90,90.025,276
20100601|2010-06-07 12:00,7,90.075,90.1,89.825,89.85,326
20100601|2010-06-07 12:30,7,89.875,90.05,89.7,89.725,870
20100601|2010-06-07 13:00,7,89.75,89.8,89.675,89.75,181
20100601|2010-06-07 13:30,7,89.775,89.775,89.65,89.65,51
20100601|2010-06-07 14:00,7,89.65,89.725,89.65,89.675,16
20100601|2010-06-07 14:30,7,89.65,89.7,89.6,89.7,34
20100601|2010-06-07 15:00,7,89.675,89.7,89.6,89.6,30
20100601|2010-06-07 15:30,7,89.6,89.7,89.5,89.6,88
20100601|2010-06-07 17:00,8,89.65,89.85,89.65,89.85,20
20100601|2010-06-07 17:30,8,89.825,89.825,89.8,89.8,4
20100601|2010-06-07 18:00,8,89.85,89.85,89.85,89.85,4
20100601|2010-06-07 18:30,8,89.85,89.875,89.8,89.875,6
20100601|2010-06-07 19:00,8,89.875,89.875,89.725,89.725,11
20100601|2010-06-07 19:30,8,89.65,89.65,89.65,89.65,1
20100601|2010-06-07 20:00,8,89.725,89.75,89.725,89.75,11
20100601|2010-06-07 21:00,8,89.8,89.875,89.8,89.8,10
20100601|2010-06-07 21:30,8,89.8,89.8,89.8,89.8,1
20100601|2010-06-07 22:30,8,89.9,89.9,89.8,89.8,4
20100601|2010-06-07 23:00,8,89.75,89.75,89.75,89.75,1
20100601|2010-06-07 23:30,8,89.7,89.7,89.675,89.675,4
20100601|2010-06-08 00:00,8,89.7,89.8,89.7,89.8,2
20100601|2010-06-08 01:00,8,89.8,89.8,89.8,89.8,1
20100601|2010-06-08 02:00,8,89.675,89.675,89.65,89.65,10
20100601|2010-06-08 02:30,8,89.7,89.7,89.7,89.7,3
20100601|2010-06-08 04:30,8,89.7,89.7,89.7,89.7,1
20100601|2010-06-08 05:00,8,89.7,89.7,89.7,89.7,6
20100601|2010-06-08 06:30,8,89.725,89.725,89.675,89.675,3
20100601|2010-06-08 07:00,8,89.675,89.725,89.6,89.6,34
20100601|2010-06-08 07:30,8,89.7,89.9,89.65,89.9,22
20100601|2010-06-08 08:00,8,89.9,90.15,89.9,90.15,64
20100601|2010-06-08 08:30,8,90,90.15,89.95,90.1,65
20100601|2010-06-08 09:00,8,90.15,90.225,89.775,89.925,550
20100601|2010-06-08 09:30,8,89.95,90.075,89.55,90.05,371
20100601|2010-06-08 10:00,8,90.075,90.2,89.825,90.075,253
20100601|2010-06-08 10:30,8,90.125,90.275,90.125,90.25,243
20100601|2010-06-08 11:00,8,90.275,90.3,90.175,90.175,88
20100601|2010-06-08 11:30,8,90.225,90.25,90.1,90.175,29
20100601|2010-06-08 12:00,8,90.15,90.15,89.8,89.85,234
20100601|2010-06-08 12:30,8,89.875,89.95,89.8,89.95,187
20100601|2010-06-08 13:00,8,89.95,90,89.85,89.9,46
20100601|2010-06-08 13:30,8,89.875,89.925,89.85,89.85,21
20100601|2010-06-08 14:00,8,89.925,89.95,89.85,89.85,46
20100601|2010-06-08 14:30,8,89.8,90.025,89.8,90.025,53
20100601|2010-06-08 15:00,8,90,90,90,90,14
20100601|2010-06-08 15:30,8,90,90,90,90,3
20100601|2010-06-08 17:00,9,90.075,90.1,90.075,90.1,3
20100601|2010-06-08 17:30,9,90.025,90.025,90.025,90.025,1
20100601|2010-06-08 19:30,9,89.95,89.95,89.95,89.95,5
20100601|2010-06-09 00:00,9,90.175,90.175,90.175,90.175,3
20100601|2010-06-09 06:30,9,90.15,90.275,90.15,90.275,9
20100601|2010-06-09 07:00,9,90.3,90.3,90.25,90.3,5
20100601|2010-06-09 07:30,9,90.325,90.7,90.25,90.55,59
20100601|2010-06-09 08:00,9,90.55,90.625,90.475,90.625,46
20100601|2010-06-09 08:30,9,90.6,90.625,90.475,90.525,44
20100601|2010-06-09 09:00,9,90.6,90.65,90.225,90.65,199
20100601|2010-06-09 09:30,9,90.575,90.575,90.35,90.375,116
20100601|2010-06-09 10:00,9,90.4,90.45,90.05,90.225,189
20100601|2010-06-09 10:30,9,90.25,90.3,89.775,89.8,305
20100601|2010-06-09 11:00,9,89.8,90.075,89.75,90.075,257
20100601|2010-06-09 11:30,9,90.025,90.15,89.95,89.95,65
20100601|2010-06-09 12:00,9,89.95,90.075,89.95,90,106
20100601|2010-06-09 12:30,9,89.95,90,89.6,89.6,395
20100601|2010-06-09 13:00,9,89.65,89.8,89.6,89.8,63
20100601|2010-06-09 13:30,9,89.85,89.85,89.625,89.7,18
20100601|2010-06-09 14:00,9,89.75,89.8,89.625,89.675,15
20100601|2010-06-09 14:30,9,89.65,89.7,89.625,89.625,37
20100601|2010-06-09 15:00,9,89.65,89.8,89.65,89.8,51
20100601|2010-06-09 15:30,9,89.9,90,89.85,90,27
20100601|2010-06-09 17:00,10,89.975,89.975,89.975,89.975,5
20100601|2010-06-09 17:30,10,89.9,89.9,89.825,89.825,6
20100601|2010-06-09 18:30,10,89.8,89.8,89.8,89.8,10
20100601|2010-06-09 20:00,10,89.85,89.85,89.85,89.85,4
20100601|2010-06-10 01:00,10,89.8,89.8,89.8,89.8,1
20100601|2010-06-10 01:30,10,89.8,89.8,89.8,89.8,2
20100601|2010-06-10 05:00,10,89.925,89.95,89.925,89.95,2
20100601|2010-06-10 06:30,10,89.975,90,89.975,90,46
20100601|2010-06-10 07:30,10,90.15,90.15,90.025,90.025,10
20100601|2010-06-10 08:00,10,90.075,90.1,89.95,90.025,55
20100601|2010-06-10 08:30,10,90.025,90.275,90.025,90.275,134
20100601|2010-06-10 09:00,10,90.25,90.3,89.7,89.7,504
20100601|2010-06-10 09:30,10,89.7,89.9,89.7,89.8,82
20100601|2010-06-10 10:00,10,89.9,90.1,89.9,90,112
20100601|2010-06-10 10:30,10,90,90.15,89.975,90.075,117
20100601|2010-06-10 11:00,10,90.075,90.075,89.95,90.025,86
20100601|2010-06-10 11:30,10,90.1,90.275,90.05,90.275,86
20100601|2010-06-10 12:00,10,90.275,90.3,90.1,90.2,124
20100601|2010-06-10 12:30,10,90.3,90.45,90.075,90.075,418
20100601|2010-06-10 13:00,10,90.05,90.175,90.025,90.125,131
20100601|2010-06-10 13:30,10,90.125,90.175,90.075,90.075,27
20100601|2010-06-10 14:00,10,90.15,90.15,90.025,90.15,56
20100601|2010-06-10 14:30,10,90.1,90.35,90.1,90.35,75
20100601|2010-06-10 15:00,10,90.4,90.45,90.25,90.25,14
20100601|2010-06-10 15:30,10,90.25,90.45,90.25,90.375,53
20100601|2010-06-10 17:00,11,90.4,90.6,90.4,90.5,53
20100601|2010-06-10 18:00,11,90.5,90.575,90.5,90.575,7
20100601|2010-06-10 18:30,11,90.475,90.475,90.45,90.45,12
20100601|2010-06-10 20:00,11,90.45,90.45,90.45,90.45,4
20100601|2010-06-10 20:30,11,90.5,90.525,90.5,90.525,5
20100601|2010-06-10 23:00,11,90.475,90.475,90.475,90.475,1
20100601|2010-06-11 06:00,11,90.55,90.55,90.55,90.55,4
20100601|2010-06-11 07:00,11,90.475,90.475,90.475,90.475,7
20100601|2010-06-11 07:30,11,90.325,90.325,90.275,90.275,30
20100601|2010-06-11 08:00,11,90.275,90.275,90.15,90.225,21
20100601|2010-06-11 08:30,11,90.25,90.35,90.25,90.35,30
20100601|2010-06-11 09:00,11,90.375,90.4,90.1,90.15,166
20100601|2010-06-11 09:30,11,90.15,90.25,90.15,90.175,132
20100601|2010-06-11 10:00,11,90.175,90.2,90.1,90.15,202
20100601|2010-06-11 10:30,11,90.125,90.125,89.8,89.9,235
20100601|2010-06-11 11:00,11,89.825,89.825,89.65,89.65,299
20100601|2010-06-11 11:30,11,89.65,89.775,89.55,89.625,198
20100601|2010-06-11 12:00,11,89.625,89.65,89.5,89.5,142
20100601|2010-06-11 12:30,11,89.5,89.55,89.425,89.425,281
20100601|2010-06-11 13:00,11,89.45,89.45,89.375,89.425,127
20100601|2010-06-11 13:30,11,89.425,89.5,89.375,89.475,21
20100601|2010-06-14 09:00,14,89.975,90.2,89.75,90.175,572
20100601|2010-06-14 09:30,14,90.225,90.325,90.1,90.15,197
20100601|2010-06-14 10:00,14,90.1,90.15,90.075,90.15,94
20100601|2010-06-14 10:30,14,90.15,90.2,90.1,90.2,23
20100601|2010-06-14 11:00,14,90.15,90.3,90.025,90.1,147
20100601|2010-06-14 11:30,14,90.175,90.2,89.875,89.875,189
20100601|2010-06-14 12:00,14,89.85,89.925,89.6,89.725,159
20100601|2010-06-14 12:30,14,89.8,89.825,89.55,89.8,391
20100601|2010-06-14 13:00,14,89.8,89.85,89.675,89.775,77
20100601|2010-06-14 13:30,14,89.675,89.725,89.6,89.725,38
20100601|2010-06-14 14:00,14,89.725,89.85,89.725,89.85,36
20100601|2010-06-14 14:30,14,89.75,89.75,89.675,89.675,10
20100601|2010-06-14 15:30,14,89.7,89.7,89.65,89.65,8
20100601|2010-06-14 18:00,15,89.825,89.825,89.8,89.8,19
20100601|2010-06-14 18:30,15,89.825,89.825,89.825,89.825,3
20100601|2010-06-14 19:00,15,89.825,89.825,89.825,89.825,2
20100601|2010-06-14 22:00,15,89.925,90.075,89.925,90.075,11
20100601|2010-06-15 00:30,15,89.95,89.95,89.95,89.95,1
20100601|2010-06-15 04:00,15,89.825,89.825,89.825,89.825,15
20100601|2010-06-15 05:30,15,89.825,89.825,89.825,89.825,10
20100601|2010-06-15 07:30,15,89.9,89.9,89.9,89.9,4
20100601|2010-06-15 08:00,15,89.9,89.9,89.875,89.875,14
20100601|2010-06-15 08:30,15,89.85,89.925,89.825,89.925,118
20100601|2010-06-15 09:00,15,89.9,89.9,89.75,89.75,374
20100601|2010-06-15 09:30,15,89.75,89.8,89.525,89.525,204
20100601|2010-06-15 10:00,15,89.55,89.55,89.35,89.35,244
20100601|2010-06-15 10:30,15,89.325,89.475,89.25,89.475,197
20100601|2010-06-15 11:00,15,89.45,90.025,89.4,89.975,322
20100601|2010-06-15 11:30,15,90,90.275,89.95,90.25,116
20100601|2010-06-15 12:00,15,90.3,90.475,90.275,90.375,99
20100601|2010-06-15 12:30,15,90.4,90.4,90.025,90.05,237
20100601|2010-06-15 13:00,15,90.025,90.2,90,90.2,72
20100601|2010-06-15 14:00,15,90.2,90.2,90.2,90.2,10
20100601|2010-06-15 15:00,15,90,90.225,90,90.225,7
20100601|2010-06-15 17:30,16,90.225,90.225,90.225,90.225,1
20100601|2010-06-15 18:00,16,90,90,89.9,89.9,5
20100601|2010-06-15 20:00,16,90.225,90.225,90.225,90.225,1
20100601|2010-06-16 03:00,16,90,90,90,90,4
20100601|2010-06-16 06:00,16,89.925,89.925,89.925,89.925,2
20100601|2010-06-16 08:00,16,89.85,90.025,89.775,90,13
20100601|2010-06-16 08:30,16,90.025,90.05,89.9,89.9,31
20100601|2010-06-16 09:00,16,89.85,90,89.55,89.7,315
20100601|2010-06-16 09:30,16,89.65,89.65,89.575,89.65,42
20100601|2010-06-16 10:00,16,89.65,89.85,89.6,89.8,171
20100601|2010-06-16 10:30,16,89.85,89.9,89.725,89.725,89
20100601|2010-06-16 11:00,16,89.75,90.1,89.7,90.1,220
20100601|2010-06-16 11:30,16,90.125,90.125,89.9,89.925,54
20100601|2010-06-16 12:00,16,89.925,90.175,89.875,90.175,110
20100601|2010-06-16 12:30,16,90.15,90.15,89.775,90.025,251
20100601|2010-06-16 13:00,16,90.025,90.05,89.975,90,118
20100601|2010-06-16 13:30,16,90.025,90.05,90.025,90.05,18
20100601|2010-06-16 14:00,16,90.05,90.05,90.05,90.05,3
20100601|2010-06-16 14:30,16,90.05,90.05,90.05,90.05,27
20100601|2010-06-16 15:00,16,90,90,90,90,11
20100601|2010-06-16 15:30,16,89.925,89.925,89.75,89.75,27
20100601|2010-06-16 17:00,17,90,90,90,90,1
20100601|2010-06-16 18:00,17,89.675,89.675,89.675,89.675,1
20100601|2010-06-16 18:30,17,89.85,89.85,89.85,89.85,1
20100601|2010-06-16 19:30,17,89.875,89.875,89.875,89.875,1
20100601|2010-06-16 20:00,17,89.9,89.9,89.9,89.9,1
20100601|2010-06-16 20:30,17,89.75,89.75,89.75,89.75,1
20100601|2010-06-16 22:30,17,89.725,89.725,89.725,89.725,1
20100601|2010-06-17 06:30,17,89.85,89.85,89.85,89.85,3
20100601|2010-06-17 07:00,17,89.8,89.8,89.8,89.8,1
20100601|2010-06-17 07:30,17,89.8,90,89.8,90,5
20100601|2010-06-17 08:00,17,89.975,90,89.95,90,12
20100601|2010-06-17 08:30,17,89.825,89.95,89.8,89.8,91
20100601|2010-06-17 09:00,17,89.925,90,89.45,89.525,423
20100601|2010-06-17 09:30,17,89.525,89.65,89.3,89.5,228
20100601|2010-06-17 10:00,17,89.5,89.775,89.425,89.725,84
20100601|2010-06-17 10:30,17,89.7,89.975,89.7,89.975,143
20100601|2010-06-17 11:00,17,89.975,90,89.8,89.85,307
20100601|2010-06-17 11:30,17,89.75,89.9,89.6,89.7,218
20100601|2010-06-17 12:00,17,89.65,89.725,89.45,89.525,191
20100601|2010-06-17 12:30,17,89.4,89.6,89.375,89.55,154
20100601|2010-06-17 13:00,17,89.55,89.7,89.55,89.7,63
20100601|2010-06-17 13:30,17,89.675,89.7,89.65,89.675,53
20100601|2010-06-17 14:00,17,89.675,89.7,89.675,89.7,9
20100601|2010-06-17 14:30,17,89.7,89.7,89.65,89.7,24
20100601|2010-06-17 15:00,17,89.7,89.75,89.7,89.75,85
20100601|2010-06-17 15:30,17,89.75,89.775,89.75,89.75,15
20100601|2010-06-17 17:00,18,89.8,89.8,89.6,89.6,13
20100601|2010-06-17 18:00,18,89.775,89.775,89.775,89.775,2
20100601|2010-06-17 20:00,18,89.775,89.8,89.775,89.775,9
20100601|2010-06-17 21:30,18,89.85,89.875,89.85,89.875,3
20100601|2010-06-18 03:30,18,89.775,89.775,89.775,89.775,2
20100601|2010-06-18 06:30,18,89.75,89.75,89.75,89.75,1
20100601|2010-06-18 07:00,18,89.75,89.825,89.675,89.825,12
20100601|2010-06-18 07:30,18,89.7,89.7,89.675,89.675,7
20100601|2010-06-18 08:00,18,89.65,89.825,89.65,89.825,7
20100601|2010-06-18 08:30,18,89.7,89.8,89.675,89.675,58
20100601|2010-06-18 09:00,18,89.7,89.7,89.325,89.4,202
20100601|2010-06-18 09:30,18,89.4,89.5,89.35,89.475,108
20100601|2010-06-18 10:00,18,89.475,89.725,89.45,89.5,104
20100601|2010-06-18 10:30,18,89.525,89.6,89.425,89.6,36
20100601|2010-06-18 11:00,18,89.6,89.625,89.5,89.5,16
20100601|2010-06-18 11:30,18,89.65,89.65,89.4,89.425,68
20100601|2010-06-18 12:00,18,89.45,89.5,89.4,89.45,103
20100601|2010-06-18 12:30,18,89.4,89.45,89.25,89.25,153
20100601|2010-06-18 13:00,18,89.375,89.425,89.275,89.325,51
20100601|2010-06-18 13:30,18,89.3,89.4,89.25,89.4,36
20100601|2010-06-21 09:00,21,89.775,90.35,89.775,90,341
20100601|2010-06-21 09:30,21,89.95,90.1,89.925,90.1,75
20100601|2010-06-21 10:00,21,90.075,90.2,90.075,90.2,99
20100601|2010-06-21 10:30,21,90.15,90.225,90.1,90.2,120
20100601|2010-06-21 11:00,21,90.2,90.225,89.95,90,221
20100601|2010-06-21 11:30,21,90,90,89.85,89.875,191
20100601|2010-06-21 12:00,21,89.875,89.95,89.875,89.925,34
20100601|2010-06-21 12:30,21,89.925,90.175,89.875,90.15,152
20100601|2010-06-21 13:00,21,90.1,90.225,90.1,90.225,7
20100601|2010-06-21 14:00,21,90.175,90.175,90.175,90.175,1
20100601|2010-06-21 14:30,21,89.9,89.9,89.9,89.9,1
20100601|2010-06-21 15:00,21,90.175,90.225,90.175,90.225,27
20100601|2010-06-21 15:30,21,90.25,90.275,90.25,90.275,47
20100601|2010-06-21 17:00,22,90.4,90.55,90.4,90.55,146
20100601|2010-06-21 17:30,22,90.575,90.6,90.55,90.55,25
20100601|2010-06-21 18:00,22,90.7,90.7,90.7,90.7,5
20100601|2010-06-21 18:30,22,90.725,90.75,90.7,90.75,7
20100601|2010-06-21 19:00,22,90.75,90.75,90.75,90.75,2
20100601|2010-06-21 19:30,22,90.8,90.8,90.8,90.8,3
20100601|2010-06-21 20:00,22,90.875,90.875,90.875,90.875,1
20100601|2010-06-21 20:30,22,90.875,90.9,90.875,90.9,31
20100601|2010-06-21 21:30,22,90.8,90.8,90.7,90.7,14
20100601|2010-06-21 22:30,22,90.85,90.85,90.85,90.85,1
20100601|2010-06-21 23:30,22,90.7,90.7,90.7,90.7,11
20100601|2010-06-22 05:00,22,90.7,90.7,90.7,90.7,10
20100601|2010-06-22 06:00,22,90.6,90.95,90.6,90.95,13
20100601|2010-06-22 07:00,22,90.6,90.6,90.6,90.6,7
20100601|2010-06-22 07:30,22,90.625,90.675,90.575,90.575,62
20100601|2010-06-22 08:00,22,90.25,90.25,90.2,90.225,17
20100601|2010-06-22 08:30,22,90.2,90.475,90.2,90.475,55
20100601|2010-06-22 09:00,22,90.425,90.575,90.25,90.5,176
20100601|2010-06-22 09:30,22,90.6,90.9,90.575,90.9,254
20100601|2010-06-22 10:00,22,90.9,90.9,90.7,90.875,57
20100601|2010-06-22 10:30,22,90.9,90.975,90.75,90.75,138
20100601|2010-06-22 11:00,22,90.675,90.7,90.45,90.5,69
20100601|2010-06-22 11:30,22,90.55,90.55,90.4,90.45,152
20100601|2010-06-22 12:00,22,90.4,90.4,90.2,90.25,128
20100601|2010-06-22 12:30,22,90.25,90.325,90.2,90.275,96
20100601|2010-06-22 13:00,22,90.3,90.35,90.2,90.25,76
20100601|2010-06-22 13:30,22,90.2,90.2,89.95,89.95,24
20100601|2010-06-22 14:30,22,90,90.2,89.9,90.2,64
20100601|2010-06-22 15:00,22,90,90,90,90,8
20100601|2010-06-22 15:30,22,90.175,90.2,90.175,90.2,6
20100601|2010-06-22 17:00,23,90.3,90.4,90.3,90.4,110
20100601|2010-06-22 17:30,23,90.4,90.5,90.375,90.375,24
20100601|2010-06-22 22:00,23,90.3,90.3,90.3,90.3,1
20100601|2010-06-23 07:30,23,90.4,90.5,90.4,90.4,14
20100601|2010-06-23 08:00,23,90.4,90.4,90.4,90.4,17
20100601|2010-06-23 08:30,23,90.45,90.45,90.25,90.25,116
20100601|2010-06-23 09:00,23,90.2,90.325,89.95,90,470
20100601|2010-06-23 09:30,23,90.1,90.25,90.1,90.2,86
20100601|2010-06-23 10:00,23,90.1,90.225,90.1,90.2,21
20100601|2010-06-23 10:30,23,90.2,90.25,90.075,90.225,168
20100601|2010-06-23 11:00,23,90.225,90.375,90.2,90.3,126
20100601|2010-06-23 11:30,23,90.325,90.4,90.175,90.35,125
20100601|2010-06-23 12:00,23,90.35,90.5,90.35,90.5,18
20100601|2010-06-23 12:30,23,90.425,90.45,90.3,90.3,132
20100601|2010-06-23 13:00,23,90.4,90.425,90.25,90.375,104
20100601|2010-06-23 13:30,23,90.425,90.45,90.425,90.45,18
20100601|2010-06-23 14:00,23,90.35,90.475,90.35,90.475,33
20100601|2010-06-23 14:30,23,90.475,90.5,90.4,90.5,21
20100601|2010-06-23 15:00,23,90.5,90.5,90.5,90.5,39
20100601|2010-06-23 15:30,23,90.5,90.5,90.375,90.375,5
20100601|2010-06-23 17:00,24,90.5,90.6,90.45,90.575,30
20100601|2010-06-23 17:30,24,90.5,90.525,90.5,90.525,13
20100601|2010-06-24 04:30,24,90.45,90.45,90.425,90.425,7
20100601|2010-06-24 07:30,24,90.5,90.5,90.5,90.5,2
20100601|2010-06-24 08:00,24,90.55,90.6,90.55,90.55,18
20100601|2010-06-24 08:30,24,90.55,90.55,90.4,90.4,24
20100601|2010-06-24 09:00,24,90.4,90.5,90.225,90.3,90
20100601|2010-06-24 09:30,24,90.275,90.425,90.2,90.4,126
20100601|2010-06-24 10:00,24,90.4,90.575,90.15,90.5,133
20100601|2010-06-24 10:30,24,90.525,90.75,90.5,90.7,92
20100601|2010-06-24 11:00,24,90.7,90.75,90.625,90.7,102
20100601|2010-06-24 11:30,24,90.725,90.8,90.65,90.725,46
20100601|2010-06-24 12:00,24,90.775,90.775,90.675,90.675,30
20100601|2010-06-24 12:30,24,90.65,90.7,90.575,90.575,49
20100601|2010-06-24 13:00,24,90.65,90.8,90.6,90.8,13
20100601|2010-06-24 13:30,24,90.8,90.8,90.75,90.775,6
20100601|2010-06-24 14:00,24,90.775,90.775,90.775,90.775,2
20100601|2010-06-24 15:00,24,90.75,90.825,90.75,90.8,17
20100601|2010-06-24 17:30,25,90.725,90.725,90.725,90.725,2
20100601|2010-06-25 07:00,25,90.825,90.825,90.825,90.825,1
20100601|2010-06-25 07:30,25,90.825,90.825,90.825,90.825,2
20100601|2010-06-25 08:00,25,90.8,90.825,90.725,90.725,5
20100601|2010-06-25 08:30,25,90.825,90.85,90.775,90.85,18
20100601|2010-06-25 09:00,25,90.85,90.875,90.675,90.75,100
20100601|2010-06-25 09:30,25,90.75,90.9,90.725,90.725,78
20100601|2010-06-25 10:00,25,90.7,90.825,90.65,90.775,34
20100601|2010-06-25 10:30,25,90.75,90.775,90.625,90.65,96
20100601|2010-06-25 11:00,25,90.775,90.85,90.775,90.85,67
20100601|2010-06-25 11:30,25,90.825,90.9,90.75,90.9,59
20100601|2010-06-25 12:00,25,90.85,90.925,90.825,90.875,77
20100601|2010-06-25 12:30,25,90.925,91,90.8,91,151
20100601|2010-06-25 13:00,25,91,91.025,90.85,90.85,41
20100601|2010-06-25 13:30,25,90.8,91,90.8,91,11
20100601|2010-06-28 09:00,28,91,91,90.75,90.95,245
20100601|2010-06-28 09:30,28,90.95,91.125,90.9,91.125,133
20100601|2010-06-28 10:00,28,91.1,91.125,91.05,91.125,45
20100601|2010-06-28 10:30,28,91.125,91.15,91,91,66
20100601|2010-06-28 11:00,28,91,91.075,90.85,90.95,195
20100601|2010-06-28 11:30,28,90.925,90.975,90.85,90.95,56
20100601|2010-06-28 12:00,28,90.975,91.125,90.9,91.125,119
20100601|2010-06-28 12:30,28,91.125,91.175,91,91.175,92
20100601|2010-06-28 13:00,28,91.175,91.3,91.15,91.3,132
20100601|2010-06-28 13:30,28,91.3,91.35,91.3,91.35,7
20100601|2010-06-28 14:00,28,91.35,91.35,91.35,91.35,10
20100601|2010-06-28 14:30,28,91.35,91.35,91.35,91.35,5
20100601|2010-06-28 15:00,28,91.25,91.25,91.25,91.25,10
20100601|2010-06-28 15:30,28,91.2,91.2,91.15,91.15,6
20100601|2010-06-28 17:00,29,91.15,91.375,91.15,91.375,7
20100601|2010-06-28 20:00,29,91.375,91.375,91.375,91.375,5
20100601|2010-06-28 21:00,29,91.375,91.375,91.375,91.375,2
20100601|2010-06-29 03:00,29,91.15,91.15,90.9,90.9,50
20100601|2010-06-29 07:00,29,90.9,90.9,90.9,90.9,5
20100601|2010-06-29 07:30,29,91,91.025,91,91,24
20100601|2010-06-29 08:00,29,91,91.025,90.775,91,64
20100601|2010-06-29 08:30,29,90.9,90.9,90.65,90.8,187
20100601|2010-06-29 09:00,29,90.65,90.8,90.1,90.15,401
20100601|2010-06-29 09:30,29,90.1,90.525,90.05,90.45,174
20100601|2010-06-29 10:00,29,90.45,90.6,90.35,90.35,40
20100601|2010-06-29 10:30,29,90.4,90.95,90.4,90.9,59
20100601|2010-06-29 11:00,29,90.95,91,90.8,90.8,37
20100601|2010-06-29 11:30,29,90.95,91,90.8,90.875,61
20100601|2010-06-29 12:00,29,90.9,90.95,90.75,90.75,76
20100601|2010-06-29 12:30,29,90.8,90.95,90.5,90.7,162
20100601|2010-06-29 13:00,29,90.725,90.9,90.65,90.9,57
20100601|2010-06-29 13:30,29,90.925,90.925,90.925,90.925,2
20100601|2010-06-29 14:00,29,90.925,90.925,90.8,90.8,32
20100601|2010-06-29 14:30,29,90.925,90.925,90.925,90.925,2
20100601|2010-06-29 15:00,29,90.95,90.975,90.95,90.975,15
20100601|2010-06-29 15:30,29,90.95,90.95,90.95,90.95,1
20100601|2010-06-30 07:00,30,90.975,91,90.8,90.8,8
20100601|2010-06-30 07:30,30,90.925,91,90.9,91,21
20100601|2010-06-30 08:00,30,91,91,90.75,90.9,11
20100601|2010-06-30 08:30,30,90.9,90.95,90.9,90.95,62
20100601|2010-06-30 09:00,30,90.95,91,90.75,91,139
20100601|2010-06-30 09:30,30,90.975,91,90.9,91,40
20100601|2010-06-30 10:00,30,91,91.5,91,91.5,53
20100601|2010-06-30 10:30,30,91.6,91.625,91.25,91.375,44
20100601|2010-06-30 11:00,30,91.35,92.75,91.35,92.2,57
20100601|2010-06-30 11:30,30,92.3,92.3,91.5,91.5,26
20100801|2009-11-04 05:30,4,85.55,85.55,85.55,85.55,1
20100801|2009-11-04 06:30,4,85.5,85.5,85.45,85.45,4
20100801|2009-11-04 08:30,4,85.6,85.6,85.6,85.6,2
20100801|2009-11-04 09:00,4,85.675,85.675,85.6,85.6,4
20100801|2009-11-04 09:30,4,85.65,85.8,85.6,85.6,24
20100801|2009-11-04 10:00,4,85.55,85.675,85.525,85.675,16
20100801|2009-11-04 10:30,4,85.7,85.875,85.675,85.875,15
20100801|2009-11-04 11:00,4,85.8,85.925,85.675,85.925,33
20100801|2009-11-04 11:30,4,85.95,86,85.85,86,24
20100801|2009-11-04 12:00,4,86.075,86.075,85.95,85.95,4
20100801|2009-11-04 12:30,4,86.025,86.075,85.875,85.9,22
20100801|2009-11-04 13:00,4,86,86.1,86,86.1,7
20100801|2009-11-04 13:30,4,86.05,86.05,86.05,86.05,1
20100801|2009-11-04 14:00,4,85.925,85.925,85.925,85.925,2
20100801|2009-11-05 04:30,5,86.1,86.1,86.1,86.1,1
20100801|2009-11-05 08:00,5,86.15,86.15,86.15,86.15,1
20100801|2009-11-05 08:30,5,86,86,86,86,1
20100801|2009-11-05 09:00,5,86.025,86.15,86,86.15,24
20100801|2009-11-05 09:30,5,85.925,86.05,85.925,86.05,20
20100801|2009-11-05 10:00,5,86.05,86.05,86.05,86.05,2
20100801|2009-11-05 10:30,5,86,86,85.875,85.95,21
20100801|2009-11-05 11:00,5,85.925,85.925,85.925,85.925,2
20100801|2009-11-05 11:30,5,85.9,85.925,85.9,85.925,8
20100801|2009-11-05 12:00,5,86,86,86,86,1
20100801|2009-11-05 12:30,5,85.975,85.975,85.975,85.975,2
20100801|2009-11-05 13:00,5,86.125,86.125,86.125,86.125,3
20100801|2009-11-05 13:30,5,86.025,86.025,86.025,86.025,1
20100801|2009-11-05 15:30,5,85.95,85.95,85.95,85.95,1
20100801|2009-11-06 08:00,6,85.725,85.725,85.7,85.7,4
20100801|2009-11-06 08:30,6,85.7,85.7,85.7,85.7,2
20100801|2009-11-06 09:00,6,85.625,85.625,85.275,85.275,33
20100801|2009-11-06 09:30,6,85.25,85.35,85.2,85.35,8
20100801|2009-11-06 10:00,6,85.375,85.5,85.375,85.5,8
20100801|2009-11-06 10:30,6,85.55,85.575,85.4,85.4,58
20100801|2009-11-06 11:00,6,85.425,85.5,85.35,85.35,18
20100801|2009-11-06 12:00,6,85.375,85.625,85.375,85.625,23
20100801|2009-11-06 12:30,6,85.5,85.7,85.5,85.7,35
20100801|2009-11-06 13:00,6,85.65,85.65,85.55,85.55,21
20100801|2009-11-09 09:00,9,85.75,85.85,85.5,85.5,15
20100801|2009-11-09 09:30,9,85.65,85.65,85.55,85.55,10
20100801|2009-11-09 10:00,9,85.625,85.65,85.6,85.6,6
20100801|2009-11-09 11:00,9,85.75,85.75,85.65,85.65,9
20100801|2009-11-09 11:30,9,85.65,85.65,85.5,85.5,6
20100801|2009-11-09 12:00,9,85.5,85.525,85.45,85.525,16
20100801|2009-11-09 12:30,9,85.5,85.8,85.5,85.8,33
20100801|2009-11-09 13:00,9,85.725,85.85,85.725,85.85,17
20100801|2009-11-09 17:30,10,85.85,85.85,85.85,85.85,1
20100801|2009-11-09 22:00,10,85.85,85.85,85.85,85.85,1
20100801|2009-11-09 23:30,10,85.85,85.85,85.85,85.85,2
20100801|2009-11-10 00:00,10,85.85,85.85,85.85,85.85,3
20100801|2009-11-10 08:30,10,85.575,85.6,85.575,85.575,21
20100801|2009-11-10 09:00,10,85.6,85.6,85.425,85.45,21
20100801|2009-11-10 09:30,10,85.5,85.6,85.5,85.55,20
20100801|2009-11-10 10:00,10,85.6,85.65,85.55,85.65,8
20100801|2009-11-10 10:30,10,85.75,85.85,85.75,85.8,38
20100801|2009-11-10 11:00,10,85.8,85.925,85.8,85.925,10
20100801|2009-11-10 11:30,10,85.875,86,85.875,86,28
20100801|2009-11-10 12:00,10,85.925,85.925,85.925,85.925,5
20100801|2009-11-10 12:30,10,85.875,85.875,85.75,85.775,14
20100801|2009-11-10 13:00,10,85.75,85.75,85.725,85.725,15
20100801|2009-11-10 14:00,10,85.725,85.725,85.725,85.725,2
20100801|2009-11-11 07:30,11,85.75,85.75,85.75,85.75,1
20100801|2009-11-11 08:00,11,85.65,85.65,85.625,85.625,5
20100801|2009-11-11 08:30,11,85.75,85.75,85.75,85.75,10
20100801|2009-11-11 09:00,11,85.725,85.725,85.6,85.6,27
20100801|2009-11-11 09:30,11,85.625,85.675,85.625,85.675,9
20100801|2009-11-11 10:00,11,85.625,85.625,85.45,85.625,5
20100801|2009-11-11 10:30,11,85.5,85.5,85.5,85.5,6
20100801|2009-11-11 11:00,11,85.425,85.55,85.425,85.55,12
20100801|2009-11-11 11:30,11,85.525,85.525,85.525,85.525,11
20100801|2009-11-11 12:00,11,85.525,85.6,85.525,85.6,45
20100801|2009-11-11 12:30,11,85.6,85.6,85.425,85.55,82
20100801|2009-11-11 13:00,11,85.6,85.6,85.6,85.6,3
20100801|2009-11-11 13:30,11,85.45,85.45,85.45,85.45,7
20100801|2009-11-11 15:00,11,85.525,85.55,85.525,85.55,4
20100801|2009-11-11 15:30,11,85.55,85.55,85.55,85.55,2
20100801|2009-11-11 20:30,12,85.4,85.4,85.4,85.4,6
20100801|2009-11-11 21:00,12,85.4,85.4,85.4,85.4,2
20100801|2009-11-11 21:30,12,85.4,85.4,85.4,85.4,2
20100801|2009-11-11 22:00,12,85.35,85.35,85.35,85.35,2
20100801|2009-11-11 22:30,12,85.35,85.35,85.35,85.35,4
20100801|2009-11-11 23:30,12,85.35,85.35,85.35,85.35,10
20100801|2009-11-12 06:30,12,85.3,85.3,85.3,85.3,4
20100801|2009-11-12 07:00,12,85.25,85.25,85.1,85.1,2
20100801|2009-11-12 07:30,12,85.275,85.275,85.275,85.275,1
20100801|2009-11-12 08:00,12,85.275,85.275,85.275,85.275,9
20100801|2009-11-12 08:30,12,85.275,85.3,85.2,85.3,7
20100801|2009-11-12 09:00,12,85.3,85.325,85.2,85.2,118
20100801|2009-11-12 09:30,12,85.175,85.25,85.15,85.25,14
20100801|2009-11-12 10:00,12,85.2,85.2,85.15,85.15,51
20100801|2009-11-12 10:30,12,85.15,85.225,85.125,85.175,28
20100801|2009-11-12 11:00,12,85.125,85.125,84.85,84.85,20
20100801|2009-11-12 11:30,12,84.925,84.925,84.85,84.85,25
20100801|2009-11-12 12:00,12,84.9,84.9,84.8,84.8,14
20100801|2009-11-12 12:30,12,84.9,85.225,84.75,85.2,241
20100801|2009-11-12 13:00,12,84.825,85,84.825,84.85,31
20100801|2009-11-12 13:30,12,85,85,84.9,84.9,2
20100801|2009-11-12 18:30,13,84.85,84.85,84.85,84.85,1
20100801|2009-11-12 19:30,13,84.75,84.75,84.75,84.75,2
20100801|2009-11-13 04:00,13,84.725,84.725,84.725,84.725,3
20100801|2009-11-13 08:00,13,84.8,84.8,84.8,84.8,2
20100801|2009-11-13 09:00,13,84.75,85.25,84.725,84.8,112
20100801|2009-11-13 09:30,13,84.825,84.825,84.825,84.825,12
20100801|2009-11-13 10:00,13,84.975,84.975,84.8,84.8,48
20100801|2009-11-13 10:30,13,84.8,84.8,84.75,84.75,18
20100801|2009-11-13 11:00,13,84.775,84.825,84.775,84.825,17
20100801|2009-11-13 11:30,13,84.825,84.975,84.825,84.975,131
20100801|2009-11-13 12:00,13,84.925,85,84.925,85,9
20100801|2009-11-13 12:30,13,85,85.125,84.975,85.125,26
20100801|2009-11-13 13:00,13,85,85.075,85,85.05,27
20100801|2009-11-16 09:00,16,85.2,85.2,84.925,84.925,13
20100801|2009-11-16 09:30,16,85.1,85.3,85.1,85.3,20
20100801|2009-11-16 10:00,16,85.325,85.35,85.25,85.25,13
20100801|2009-11-16 10:30,16,85.275,85.275,85.275,85.275,1
20100801|2009-11-16 11:00,16,85.225,85.225,85.1,85.1,5
20100801|2009-11-16 11:30,16,85.125,85.175,85.125,85.175,10
20100801|2009-11-16 12:00,16,85.25,85.25,85.1,85.1,9
20100801|2009-11-16 12:30,16,85.1,85.125,85.05,85.075,12
20100801|2009-11-16 13:00,16,85.1,85.125,85.1,85.125,6
20100801|2009-11-17 07:30,17,85.05,85.05,85.05,85.05,1
20100801|2009-11-17 08:00,17,85,85,85,85,5
20100801|2009-11-17 08:30,17,85.075,85.075,85,85,8
20100801|2009-11-17 09:00,17,84.95,85.175,84.875,85.175,189
20100801|2009-11-17 09:30,17,85.2,85.25,85.025,85.05,68
20100801|2009-11-17 10:00,17,85.1,85.15,85.05,85.1,33
20100801|2009-11-17 10:30,17,85.125,85.125,85.075,85.075,5
20100801|2009-11-17 11:00,17,85.075,85.15,85.05,85.15,7
20100801|2009-11-17 11:30,17,85.2,85.2,85.2,85.2,1
20100801|2009-11-17 12:00,17,85.275,85.35,85.275,85.35,21
20100801|2009-11-17 12:30,17,85.3,85.5,85.3,85.475,109
20100801|2009-11-17 13:30,17,85.4,85.4,85.4,85.4,5
20100801|2009-11-17 14:00,17,85.4,85.4,85.4,85.4,3
20100801|2009-11-17 14:30,17,85.525,85.525,85.525,85.525,2
20100801|2009-11-18 07:30,18,85.45,85.45,85.45,85.45,2
20100801|2009-11-18 08:30,18,85.45,85.6,85.45,85.55,10
20100801|2009-11-18 09:00,18,85.425,85.45,85.325,85.325,27
20100801|2009-11-18 09:30,18,85.45,85.45,85.35,85.35,10
20100801|2009-11-18 10:00,18,85.325,85.425,85.25,85.425,31
20100801|2009-11-18 10:30,18,85.375,85.375,85.275,85.35,15
20100801|2009-11-18 11:00,18,85.3,85.3,85.025,85.025,21
20100801|2009-11-18 11:30,18,85.15,85.2,85.15,85.15,22
20100801|2009-11-18 12:00,18,85.15,85.15,85.15,85.15,1
20100801|2009-11-18 12:30,18,85.2,85.2,85.2,85.2,1
20100801|2009-11-18 13:00,18,85.1,85.1,85.1,85.1,3
20100801|2009-11-18 15:00,18,85.075,85.125,85.075,85.125,5
20100801|2009-11-18 15:30,18,85.15,85.175,85.15,85.175,3
20100801|2009-11-19 07:00,19,85.2,85.2,85.2,85.2,2
20100801|2009-11-19 08:00,19,85.25,85.25,85.25,85.25,10
20100801|2009-11-19 09:00,19,85.175,85.3,85.125,85.225,26
20100801|2009-11-19 09:30,19,85.175,85.2,85.15,85.2,15
20100801|2009-11-19 10:00,19,85,85.025,85,85.025,13
20100801|2009-11-19 10:30,19,85.025,85.05,85.025,85.05,10
20100801|2009-11-19 11:30,19,85.075,85.1,85.075,85.075,9
20100801|2009-11-19 12:00,19,85,85.05,85,85.05,16
20100801|2009-11-19 12:30,19,85.125,85.15,85.1,85.15,5
20100801|2009-11-19 13:30,19,85.25,85.25,85.25,85.25,1
20100801|2009-11-19 14:00,19,85.15,85.15,85.15,85.15,1
20100801|2009-11-19 14:30,19,85.15,85.15,85.1,85.1,10
20100801|2009-11-19 15:30,19,85.3,85.35,85.3,85.35,33
20100801|2009-11-20 08:00,20,85.15,85.15,85.15,85.15,2
20100801|2009-11-20 08:30,20,85.4,85.45,85.4,85.45,11
20100801|2009-11-20 09:00,20,85.475,85.5,85.425,85.425,12
20100801|2009-11-20 09:30,20,85.4,85.4,85.4,85.4,2
20100801|2009-11-20 10:00,20,85.4,85.4,85.35,85.35,4
20100801|2009-11-20 10:30,20,85.4,85.4,85.4,85.4,2
20100801|2009-11-20 11:00,20,85.425,85.425,85.3,85.35,17
20100801|2009-11-20 11:30,20,85.35,85.425,85.35,85.425,3
20100801|2009-11-20 12:00,20,85.5,85.5,85.5,85.5,6
20100801|2009-11-20 12:30,20,85.5,85.525,85.375,85.525,25
20100801|2009-11-20 13:00,20,85.45,85.475,85.45,85.475,2
20100801|2009-11-20 13:30,20,85.55,85.55,85.55,85.55,4
20100801|2009-11-23 09:00,23,85.6,85.75,85.55,85.65,18
20100801|2009-11-23 09:30,23,85.725,85.75,85.55,85.6,80
20100801|2009-11-23 10:00,23,85.5,85.525,85.45,85.45,23
20100801|2009-11-23 10:30,23,85.6,85.6,85.55,85.55,10
20100801|2009-11-23 11:00,23,85.525,85.525,85.525,85.525,2
20100801|2009-11-23 11:30,23,85.525,85.55,85.425,85.425,19
20100801|2009-11-23 12:00,23,85.45,85.475,85.4,85.475,66
20100801|2009-11-23 12:30,23,85.5,85.6,85.5,85.6,29
20100801|2009-11-23 13:00,23,85.5,85.5,85.475,85.475,4
20100801|2009-11-23 13:30,23,85.4,85.475,85.4,85.475,7
20100801|2009-11-23 14:30,23,85.375,85.375,85.375,85.375,2
20100801|2009-11-24 07:00,24,85.45,85.45,85.45,85.45,3
20100801|2009-11-24 08:00,24,85.4,85.4,85.35,85.35,58
20100801|2009-11-24 08:30,24,85.4,85.4,85.4,85.4,1
20100801|2009-11-24 09:00,24,85.3,85.3,85.175,85.25,8
20100801|2009-11-24 09:30,24,85.275,85.4,85.225,85.4,9
20100801|2009-11-24 10:00,24,85.4,85.475,85.325,85.475,51
20100801|2009-11-24 10:30,24,85.5,85.5,85.425,85.425,31
20100801|2009-11-24 11:00,24,85.45,85.45,85.4,85.4,8
20100801|2009-11-24 11:30,24,85.475,85.5,85.375,85.425,23
20100801|2009-11-24 12:00,24,85.5,85.6,85.5,85.6,41
20100801|2009-11-24 12:30,24,85.475,85.5,85.3,85.3,21
20100801|2009-11-24 13:00,24,85.475,85.5,85.425,85.5,24
20100801|2009-11-25 08:30,25,85.475,85.6,85.475,85.6,13
20100801|2009-11-25 09:00,25,85.575,85.7,85.5,85.7,45
20100801|2009-11-25 09:30,25,85.475,85.475,85.475,85.475,2
20100801|2009-11-25 10:00,25,85.5,85.575,85.4,85.475,41
20100801|2009-11-25 10:30,25,85.6,85.75,85.45,85.75,26
20100801|2009-11-25 11:00,25,85.6,85.6,85.6,85.6,3
20100801|2009-11-25 11:30,25,85.625,85.625,85.625,85.625,10
20100801|2009-11-25 12:00,25,85.625,85.65,85.625,85.65,11
20100801|2009-11-25 12:30,25,85.7,85.75,85.7,85.75,145
20100801|2009-11-25 13:00,25,85.75,85.75,85.725,85.725,11
20100801|2009-11-25 13:30,25,85.8,85.8,85.8,85.8,1
20100801|2009-11-25 14:00,25,85.775,85.775,85.775,85.775,2
20100801|2009-11-25 15:30,25,85.85,85.85,85.85,85.85,2
20100801|2009-11-26 19:30,27,85.45,85.45,85.45,85.45,3
20100801|2009-11-27 00:00,27,85.325,85.325,85.325,85.325,1
20100801|2009-11-27 00:30,27,85.275,85.275,85.275,85.275,2
20100801|2009-11-27 02:30,27,85.275,85.275,85.275,85.275,5
20100801|2009-11-27 06:00,27,85.275,85.275,85.275,85.275,2
20100801|2009-11-27 08:30,27,85.3,85.3,85.3,85.3,3
20100801|2009-11-27 09:00,27,85.325,85.65,85.325,85.65,13
20100801|2009-11-27 09:30,27,85.55,85.55,85.475,85.5,8
20100801|2009-11-27 10:00,27,85.575,85.675,85.425,85.425,21
20100801|2009-11-27 10:30,27,85.425,85.525,85.35,85.5,16
20100801|2009-11-27 11:00,27,85.4,85.4,85.4,85.4,5
20100801|2009-11-27 11:30,27,85.425,85.65,85.425,85.525,7
20100801|2009-11-30 09:00,30,85.575,85.6,85.55,85.55,75
20100801|2009-11-30 09:30,30,85.6,85.6,85.35,85.35,39
20100801|2009-11-30 10:00,30,85.3,85.4,85.3,85.375,37
20100801|2009-11-30 10:30,30,85.275,85.35,85.275,85.3,7
20100801|2009-11-30 11:00,30,85.275,85.4,85.275,85.375,16
20100801|2009-11-30 11:30,30,85.4,85.525,85.4,85.5,27
20100801|2009-11-30 12:00,30,85.525,85.6,85.525,85.55,90
20100801|2009-11-30 12:30,30,85.55,85.7,85.55,85.625,7
20100801|2009-11-30 13:00,30,85.65,85.675,85.65,85.65,29
20100801|2009-11-30 14:00,30,85.65,85.65,85.65,85.65,10
20100801|2009-11-30 14:30,30,85.65,85.675,85.65,85.675,16
20100801|2009-12-01 03:30,1,85.675,85.675,85.675,85.675,1
20100801|2009-12-01 04:30,1,85.725,85.725,85.725,85.725,2
20100801|2009-12-01 05:00,1,85.725,85.75,85.725,85.75,6
20100801|2009-12-01 08:30,1,85.7,85.7,85.7,85.7,3
20100801|2009-12-01 09:00,1,85.75,85.775,85.375,85.375,75
20100801|2009-12-01 09:30,1,85.375,85.65,85.3,85.475,133
20100801|2009-12-01 10:00,1,85.5,85.55,85.45,85.475,42
20100801|2009-12-01 10:30,1,85.5,85.5,85.375,85.45,47
20100801|2009-12-01 11:00,1,85.375,85.45,85.275,85.425,47
20100801|2009-12-01 11:30,1,85.425,85.5,85.425,85.45,29
20100801|2009-12-01 12:00,1,85.425,85.525,85.425,85.5,39
20100801|2009-12-01 12:30,1,85.525,85.625,85.475,85.6,81
20100801|2009-12-01 13:00,1,85.475,85.475,85.425,85.425,48
20100801|2009-12-01 14:00,1,85.4,85.4,85.4,85.4,7
20100801|2009-12-01 15:00,1,85.4,85.425,85.4,85.4,6
20100801|2009-12-01 18:00,2,85.425,85.5,85.425,85.5,9
20100801|2009-12-01 21:30,2,85.55,85.55,85.55,85.55,1
20100801|2009-12-01 22:00,2,85.55,85.55,85.55,85.55,10
20100801|2009-12-02 02:00,2,85.55,85.55,85.55,85.55,1
20100801|2009-12-02 07:00,2,85.55,85.55,85.55,85.55,19
20100801|2009-12-02 08:00,2,85.65,85.65,85.6,85.6,29
20100801|2009-12-02 08:30,2,85.6,85.6,85.6,85.6,2
20100801|2009-12-02 09:00,2,85.6,85.725,85.6,85.675,57
20100801|2009-12-02 09:30,2,85.65,86,85.65,85.975,127
20100801|2009-12-02 10:00,2,85.85,85.85,85.65,85.65,100
20100801|2009-12-02 10:30,2,85.625,85.7,85.625,85.625,29
20100801|2009-12-02 11:00,2,85.65,85.65,85.5,85.5,52
20100801|2009-12-02 11:30,2,85.5,85.6,85.45,85.6,12
20100801|2009-12-02 12:00,2,85.45,85.475,85.45,85.45,14
20100801|2009-12-02 12:30,2,85.375,85.375,85.05,85.15,97
20100801|2009-12-02 13:00,2,85.1,85.175,85.05,85.075,37
20100801|2009-12-02 18:00,3,85,85,85,85,9
20100801|2009-12-03 04:30,3,85.25,85.25,85.25,85.25,9
20100801|2009-12-03 05:30,3,85.125,85.125,85.125,85.125,1
20100801|2009-12-03 07:30,3,85.15,85.15,85.15,85.15,5
20100801|2009-12-03 08:00,3,85.225,85.225,85.05,85.05,3
20100801|2009-12-03 08:30,3,85.05,85.1,85.05,85.1,27
20100801|2009-12-03 09:00,3,84.925,85.075,84.9,84.975,21
20100801|2009-12-03 09:30,3,85.05,85.05,84.95,84.975,22
20100801|2009-12-03 10:00,3,85.1,85.15,85.075,85.125,129
20100801|2009-12-03 10:30,3,85.025,85.025,85.025,85.025,2
20100801|2009-12-03 11:00,3,85.025,85.025,84.9,84.9,2
20100801|2009-12-03 11:30,3,84.9,84.9,84.65,84.65,30
20100801|2009-12-03 12:00,3,84.6,84.725,84.35,84.35,226
20100801|2009-12-03 12:30,3,84.425,84.425,84.2,84.225,92
20100801|2009-12-03 13:00,3,84.2,84.25,84.175,84.25,72
20100801|2009-12-03 13:30,3,84.15,84.15,84.1,84.1,9
20100801|2009-12-04 07:00,4,84.35,84.35,84.325,84.325,5
20100801|2009-12-04 07:30,4,84.45,84.5,84.425,84.5,12
20100801|2009-12-04 08:00,4,84.45,84.5,84.45,84.5,3
20100801|2009-12-04 08:30,4,84.425,84.575,84.425,84.575,24
20100801|2009-12-04 09:00,4,84.575,84.65,84.35,84.65,42
20100801|2009-12-04 09:30,4,84.7,84.725,84.525,84.525,37
20100801|2009-12-04 10:00,4,84.45,84.575,84.4,84.55,11
20100801|2009-12-04 10:30,4,84.675,84.675,84.55,84.675,12
20100801|2009-12-04 11:00,4,84.6,84.6,84.6,84.6,16
20100801|2009-12-04 11:30,4,84.6,84.6,84.35,84.375,24
20100801|2009-12-04 12:00,4,84.4,84.5,84.375,84.375,7
20100801|2009-12-04 12:30,4,84.4,84.4,84.3,84.35,43
20100801|2009-12-04 13:00,4,84.4,84.4,84.35,84.35,3
20100801|2009-12-04 13:30,4,84.275,84.275,84.225,84.225,12
20100801|2009-12-07 09:00,7,84.5,84.6,84.5,84.5,92
20100801|2009-12-07 09:30,7,84.55,84.55,84.375,84.45,63
20100801|2009-12-07 10:00,7,84.5,84.65,84.5,84.625,71
20100801|2009-12-07 10:30,7,84.55,84.6,84.5,84.5,50
20100801|2009-12-07 11:00,7,84.475,84.475,84.425,84.45,54
20100801|2009-12-07 11:30,7,84.45,84.475,84.4,84.475,64
20100801|2009-12-07 12:00,7,84.375,84.4,84.275,84.3,27
20100801|2009-12-07 12:30,7,84.425,84.475,84.3,84.35,35
20100801|2009-12-07 13:00,7,84.4,84.425,84.375,84.375,8
20100801|2009-12-07 13:30,7,84.325,84.4,84.275,84.375,12
20100801|2009-12-07 14:00,7,84.45,84.45,84.45,84.45,3
20100801|2009-12-07 15:00,7,84.325,84.325,84.325,84.325,2
20100801|2009-12-07 15:30,7,84.3,84.3,84.3,84.3,3
20100801|2009-12-08 07:00,8,84.425,84.475,84.425,84.475,8
20100801|2009-12-08 07:30,8,84.5,84.55,84.5,84.55,11
20100801|2009-12-08 08:00,8,84.5,84.5,84.5,84.5,3
20100801|2009-12-08 08:30,8,84.4,84.475,84.4,84.475,6
20100801|2009-12-08 09:00,8,84.45,84.475,84.275,84.45,52
20100801|2009-12-08 09:30,8,84.3,84.35,84.15,84.15,34
20100801|2009-12-08 10:00,8,84.15,84.225,84.125,84.15,24
20100801|2009-12-08 10:30,8,84.15,84.25,84.15,84.2,21
20100801|2009-12-08 11:00,8,84.25,84.3,84.175,84.175,7
20100801|2009-12-08 11:30,8,84.175,84.2,84.125,84.15,34
20100801|2009-12-08 12:00,8,84.15,84.275,84.15,84.225,91
20100801|2009-12-08 12:30,8,84.225,84.25,84.1,84.225,92
20100801|2009-12-08 13:00,8,84.125,84.2,84.1,84.2,14
20100801|2009-12-08 15:00,8,84.2,84.2,84.2,84.2,3
20100801|2009-12-08 19:30,9,84.2,84.2,84.2,84.2,10
20100801|2009-12-08 20:00,9,84.2,84.2,84.2,84.2,3
20100801|2009-12-09 01:00,9,84.3,84.3,84.3,84.3,1
20100801|2009-12-09 04:00,9,84.3,84.3,84.3,84.3,1
20100801|2009-12-09 06:30,9,84.45,84.45,84.45,84.45,2
20100801|2009-12-09 07:30,9,84.15,84.15,84.15,84.15,2
20100801|2009-12-09 08:00,9,84.15,84.15,84.15,84.15,1
20100801|2009-12-09 08:30,9,84.225,84.225,84.225,84.225,5
20100801|2009-12-09 09:00,9,84.275,84.3,84.1,84.1,8
20100801|2009-12-09 09:30,9,84,84.375,84,84.15,100
20100801|2009-12-09 10:00,9,84.1,84.125,83.725,83.75,269
20100801|2009-12-09 10:30,9,83.75,84,83.75,83.9,229
20100801|2009-12-09 11:00,9,83.85,83.875,83.75,83.8,235
20100801|2009-12-09 11:30,9,83.75,83.8,83.6,83.8,198
20100801|2009-12-09 12:00,9,83.7,83.75,83.65,83.75,150
20100801|2009-12-09 12:30,9,83.65,83.775,83.65,83.675,150
20100801|2009-12-09 13:00,9,83.675,83.775,83.675,83.775,21
20100801|2009-12-09 13:30,9,83.825,83.825,83.825,83.825,2
20100801|2009-12-09 14:00,9,83.825,83.825,83.825,83.825,4
20100801|2009-12-09 15:30,9,83.675,83.675,83.675,83.675,7
20100801|2009-12-09 17:00,10,83.625,83.625,83.625,83.625,6
20100801|2009-12-09 18:30,10,83.75,83.75,83.75,83.75,2
20100801|2009-12-09 19:00,10,83.75,83.75,83.75,83.75,1
20100801|2009-12-09 20:00,10,83.775,83.775,83.775,83.775,2
20100801|2009-12-10 03:30,10,83.8,83.8,83.8,83.8,1
20100801|2009-12-10 08:30,10,83.725,83.725,83.575,83.575,11
20100801|2009-12-10 09:00,10,83.725,83.85,83.55,83.675,102
20100801|2009-12-10 09:30,10,83.675,83.775,83.575,83.6,116
20100801|2009-12-10 10:00,10,83.55,83.65,83.55,83.65,62
20100801|2009-12-10 10:30,10,83.675,83.75,83.65,83.65,29
20100801|2009-12-10 11:00,10,83.725,83.725,83.7,83.7,5
20100801|2009-12-10 11:30,10,83.675,83.7,83.625,83.7,14
20100801|2009-12-10 12:00,10,83.675,83.7,83.6,83.7,22
20100801|2009-12-10 12:30,10,83.725,83.8,83.725,83.8,68
20100801|2009-12-10 13:00,10,83.775,83.875,83.775,83.875,31
20100801|2009-12-10 13:30,10,83.95,83.95,83.8,83.8,3
20100801|2009-12-11 02:30,11,84,84,84,84,14
20100801|2009-12-11 05:30,11,84,84,84,84,1
20100801|2009-12-11 07:30,11,84,84.025,84,84.025,4
20100801|2009-12-11 08:00,11,84.05,84.05,84.05,84.05,1
20100801|2009-12-11 08:30,11,84.05,84.05,83.95,84.05,23
20100801|2009-12-11 09:00,11,84.1,84.2,83.975,84.05,59
20100801|2009-12-11 09:30,11,84.05,84.075,83.925,83.975,41
20100801|2009-12-11 10:00,11,84,84.15,84,84.025,65
20100801|2009-12-11 10:30,11,84.15,84.3,84.15,84.2,90
20100801|2009-12-11 11:00,11,84.275,84.35,84.075,84.2,41
20100801|2009-12-11 11:30,11,84.2,84.375,84.2,84.325,38
20100801|2009-12-11 12:00,11,84.275,84.575,84.275,84.575,272
20100801|2009-12-11 12:30,11,84.575,84.575,84.4,84.55,70
20100801|2009-12-11 13:00,11,84.5,84.5,84.45,84.45,5
20100801|2009-12-14 09:00,14,84.6,84.775,84.6,84.775,60
20100801|2009-12-14 09:30,14,84.55,84.725,84.55,84.725,31
20100801|2009-12-14 10:00,14,84.7,84.875,84.7,84.85,129
20100801|2009-12-14 10:30,14,84.85,84.9,84.75,84.75,78
20100801|2009-12-14 11:00,14,84.65,84.65,84.6,84.6,3
20100801|2009-12-14 11:30,14,84.6,84.8,84.6,84.8,74
20100801|2009-12-14 12:00,14,84.85,84.85,84.75,84.8,41
20100801|2009-12-14 12:30,14,84.9,84.95,84.85,84.85,61
20100801|2009-12-14 13:00,14,84.9,84.95,84.85,84.875,12
20100801|2009-12-14 14:30,14,84.725,84.725,84.7,84.7,4
20100801|2009-12-14 17:00,15,84.7,84.875,84.7,84.875,4
20100801|2009-12-14 18:00,15,84.95,84.95,84.95,84.95,4
20100801|2009-12-14 20:00,15,84.95,84.975,84.95,84.975,15
20100801|2009-12-14 21:30,15,84.9,84.9,84.9,84.9,1
20100801|2009-12-15 08:30,15,84.9,84.975,84.875,84.875,34
20100801|2009-12-15 09:00,15,84.95,85,84.825,84.975,141
20100801|2009-12-15 09:30,15,85,85.05,84.95,84.975,69
20100801|2009-12-15 10:00,15,84.95,85.075,84.95,85.05,34
20100801|2009-12-15 10:30,15,85.075,85.125,84.95,85.075,106
20100801|2009-12-15 11:00,15,85.025,85.2,85.025,85.2,71
20100801|2009-12-15 11:30,15,85.15,85.225,85.125,85.2,87
20100801|2009-12-15 12:00,15,85.175,85.45,85.175,85.45,90
20100801|2009-12-15 12:30,15,85.4,85.475,85.25,85.25,255
20100801|2009-12-15 13:00,15,85.4,85.4,85.275,85.275,9
20100801|2009-12-15 13:30,15,85.225,85.225,85.225,85.225,2
20100801|2009-12-15 14:00,15,85.25,85.25,85.25,85.25,4
20100801|2009-12-15 15:00,15,85.3,85.325,85.3,85.325,2
20100801|2009-12-15 15:30,15,85.3,85.3,85.3,85.3,2
20100801|2009-12-15 17:00,16,85.225,85.275,85.225,85.275,5
20100801|2009-12-15 20:00,16,85.275,85.275,85.275,85.275,3
20100801|2009-12-15 20:30,16,85.3,85.325,85.3,85.325,5
20100801|2009-12-16 05:30,16,85.375,85.4,85.375,85.4,14
20100801|2009-12-16 06:30,16,85.5,85.5,85.5,85.5,26
20100801|2009-12-16 08:30,16,85.475,85.5,85.4,85.4,16
20100801|2009-12-16 09:00,16,85.4,85.4,85.2,85.25,35
20100801|2009-12-16 09:30,16,85.2,85.275,85.2,85.225,99
20100801|2009-12-16 10:00,16,85.325,85.35,85.2,85.2,20
20100801|2009-12-16 10:30,16,85.2,85.3,85.2,85.25,19
20100801|2009-12-16 11:00,16,85.275,85.425,85.275,85.425,57
20100801|2009-12-16 11:30,16,85.35,85.45,85.35,85.45,89
20100801|2009-12-16 12:00,16,85.4,85.55,85.35,85.55,74
20100801|2009-12-16 12:30,16,85.475,85.5,85.475,85.5,40
20100801|2009-12-16 13:00,16,85.525,85.55,85.45,85.45,82
20100801|2009-12-16 13:30,16,85.4,85.4,85.35,85.4,8
20100801|2009-12-16 14:00,16,85.45,85.45,85.45,85.45,2
20100801|2009-12-16 15:30,16,85.375,85.375,85.375,85.375,2
20100801|2009-12-17 08:00,17,85.525,85.55,85.525,85.55,2
20100801|2009-12-17 08:30,17,85.575,85.575,85.5,85.5,10
20100801|2009-12-17 09:00,17,85.45,85.55,85.375,85.525,84
20100801|2009-12-17 09:30,17,85.525,85.575,85.35,85.425,93
20100801|2009-12-17 10:00,17,85.4,85.425,85.325,85.35,18
20100801|2009-12-17 10:30,17,85.35,85.375,85.3,85.325,8
20100801|2009-12-17 11:00,17,85.3,85.35,85.275,85.35,47
20100801|2009-12-17 11:30,17,85.35,85.425,85.325,85.425,25
20100801|2009-12-17 12:00,17,85.4,85.4,85.4,85.4,3
20100801|2009-12-17 12:30,17,85.35,85.425,85.275,85.375,66
20100801|2009-12-17 13:00,17,85.375,85.375,85.325,85.35,9
20100801|2009-12-17 13:30,17,85.275,85.275,85.275,85.275,1
20100801|2009-12-17 14:00,17,85.325,85.325,85.325,85.325,5
20100801|2009-12-17 14:30,17,85.325,85.35,85.325,85.35,5
20100801|2009-12-17 15:30,17,85.325,85.325,85.325,85.325,1
20100801|2009-12-17 18:00,18,85.3,85.3,85.3,85.3,1
20100801|2009-12-17 18:30,18,85.3,85.3,85.3,85.3,2
20100801|2009-12-18 06:30,18,85.275,85.275,85.275,85.275,1
20100801|2009-12-18 07:30,18,85.45,85.45,85.45,85.45,3
20100801|2009-12-18 08:30,18,85.475,85.5,85.45,85.5,25
20100801|2009-12-18 09:00,18,85.45,85.55,85.325,85.425,72
20100801|2009-12-18 09:30,18,85.35,85.35,85.275,85.275,26
20100801|2009-12-18 10:00,18,85.325,85.45,85.325,85.4,38
20100801|2009-12-18 10:30,18,85.45,85.45,85.35,85.35,72
20100801|2009-12-18 11:00,18,85.4,85.5,85.4,85.5,11
20100801|2009-12-18 11:30,18,85.55,85.6,85.5,85.6,62
20100801|2009-12-18 12:00,18,85.6,85.65,85.55,85.65,52
20100801|2009-12-18 12:30,18,85.6,85.725,85.6,85.65,34
20100801|2009-12-18 13:00,18,85.65,85.775,85.65,85.775,40
20100801|2009-12-18 13:30,18,85.775,85.775,85.775,85.775,2
20100801|2009-12-21 09:00,21,85.8,85.975,85.75,85.95,107
20100801|2009-12-21 09:30,21,85.9,85.9,85.7,85.825,30
20100801|2009-12-21 10:00,21,85.725,85.85,85.65,85.85,45
20100801|2009-12-21 10:30,21,85.875,85.95,85.85,85.9,130
20100801|2009-12-21 11:00,21,85.9,85.9,85.825,85.85,34
20100801|2009-12-21 11:30,21,85.85,85.85,85.8,85.8,6
20100801|2009-12-21 12:00,21,85.8,85.825,85.725,85.725,31
20100801|2009-12-21 12:30,21,85.8,85.9,85.75,85.9,39
20100801|2009-12-21 13:00,21,85.9,85.9,85.675,85.675,7
20100801|2009-12-21 13:30,21,85.7,85.7,85.6,85.6,12
20100801|2009-12-21 14:00,21,85.725,85.725,85.65,85.65,6
20100801|2009-12-21 14:30,21,85.65,85.7,85.65,85.7,36
20100801|2009-12-21 15:00,21,85.75,85.775,85.75,85.775,2
20100801|2009-12-21 15:30,21,85.75,85.75,85.75,85.75,5
20100801|2009-12-21 17:00,22,85.875,85.9,85.875,85.9,3
20100801|2009-12-22 06:00,22,85.9,85.9,85.9,85.9,1
20100801|2009-12-22 08:30,22,85.825,85.825,85.8,85.8,2
20100801|2009-12-22 09:00,22,85.95,86,85.8,85.8,100
20100801|2009-12-22 09:30,22,85.825,85.825,85.625,85.625,57
20100801|2009-12-22 10:00,22,85.625,85.625,85.375,85.55,49
20100801|2009-12-22 10:30,22,85.575,85.575,85.525,85.55,7
20100801|2009-12-22 11:00,22,85.6,85.6,85.475,85.6,8
20100801|2009-12-22 11:30,22,85.6,85.925,85.6,85.9,60
20100801|2009-12-22 12:00,22,85.9,86,85.7,85.7,52
20100801|2009-12-22 12:30,22,85.775,85.775,85.55,85.55,16
20100801|2009-12-22 13:00,22,85.575,85.575,85.5,85.5,6
20100801|2009-12-22 13:30,22,85.55,85.6,85.525,85.6,6
20100801|2009-12-22 15:00,22,85.725,85.75,85.725,85.75,15
20100801|2009-12-22 15:30,22,85.775,85.775,85.775,85.775,3
20100801|2009-12-22 21:30,23,85.95,85.95,85.95,85.95,1
20100801|2009-12-23 00:00,23,85.95,85.975,85.95,85.975,3
20100801|2009-12-23 06:30,23,86,86,86,86,1
20100801|2009-12-23 07:00,23,85.875,85.875,85.875,85.875,2
20100801|2009-12-23 08:00,23,86,86,85.925,85.925,5
20100801|2009-12-23 08:30,23,85.925,86.05,85.925,86.05,16
20100801|2009-12-23 09:00,23,86,86,85.9,86,93
20100801|2009-12-23 09:30,23,86.025,86.025,85.9,85.95,84
20100801|2009-12-23 10:00,23,85.825,86.075,85.825,86.075,41
20100801|2009-12-23 10:30,23,86.075,86.125,86,86.125,17
20100801|2009-12-23 11:00,23,86.025,86.1,86.025,86.1,24
20100801|2009-12-23 11:30,23,86.025,86.125,86,86.075,15
20100801|2009-12-23 12:00,23,86.15,86.225,86.1,86.225,45
20100801|2009-12-23 12:30,23,86.25,86.4,86.25,86.4,83
20100801|2009-12-23 13:00,23,86.4,86.425,86.4,86.4,22
20100801|2009-12-23 13:30,23,86.3,86.3,86.25,86.25,4
20100801|2009-12-24 08:00,24,86.25,86.25,86.25,86.25,1
20100801|2009-12-24 09:00,24,86.25,86.25,86.1,86.1,28
20100801|2009-12-24 09:30,24,86.1,86.25,86.05,86.2,35
20100801|2009-12-24 10:00,24,86.2,86.2,86.125,86.125,8
20100801|2009-12-24 10:30,24,86.075,86.2,86.05,86.2,5
20100801|2009-12-24 11:00,24,86.125,86.125,86,86,17
20100801|2009-12-24 11:30,24,85.975,85.975,85.925,85.95,26
20100801|2009-12-28 09:00,28,86,86.3,86,86.3,20
20100801|2009-12-28 09:30,28,86.3,86.4,86.225,86.4,50
20100801|2009-12-28 10:00,28,86.4,86.45,86.375,86.45,23
20100801|2009-12-28 10:30,28,86.45,86.5,86.3,86.5,26
20100801|2009-12-28 11:00,28,86.35,86.45,86.35,86.425,4
20100801|2009-12-28 11:30,28,86.45,86.575,86.425,86.575,46
20100801|2009-12-28 12:00,28,86.55,86.6,86.3,86.3,34
20100801|2009-12-28 12:30,28,86.3,86.5,86.3,86.5,13
20100801|2009-12-28 13:00,28,86.475,86.5,86.475,86.5,5
20100801|2009-12-29 08:30,29,86.5,86.5,86.5,86.5,3
20100801|2009-12-29 09:00,29,86.55,86.55,86.35,86.375,16
20100801|2009-12-29 09:30,29,86.35,86.375,86.35,86.375,10
20100801|2009-12-29 10:00,29,86.325,86.375,86.325,86.375,6
20100801|2009-12-29 10:30,29,86.35,86.35,86.35,86.35,13
20100801|2009-12-29 11:00,29,86.325,86.425,86.325,86.375,38
20100801|2009-12-29 11:30,29,86.4,86.4,86.35,86.375,12
20100801|2009-12-29 12:00,29,86.4,86.4,86.375,86.4,12
20100801|2009-12-29 12:30,29,86.375,86.5,86.375,86.5,64
20100801|2009-12-29 13:00,29,86.45,86.45,86.425,86.45,27
20100801|2009-12-29 14:00,29,86.375,86.375,86.375,86.375,4
20100801|2009-12-30 08:00,30,86.45,86.45,86.425,86.425,5
20100801|2009-12-30 08:30,30,86.4,86.5,86.4,86.5,9
20100801|2009-12-30 09:00,30,86.4,86.4,86.35,86.375,17
20100801|2009-12-30 09:30,30,86.375,86.375,86.3,86.3,60
20100801|2009-12-30 10:00,30,86.3,86.375,86.275,86.3,80
20100801|2009-12-30 10:30,30,86.275,86.325,86.275,86.3,22
20100801|2009-12-30 11:00,30,86.3,86.3,86.225,86.25,37
20100801|2009-12-30 11:30,30,86.3,86.4,86.3,86.325,26
20100801|2009-12-30 12:00,30,86.425,86.575,86.425,86.5,67
20100801|2009-12-30 12:30,30,86.525,86.725,86.525,86.725,69
20100801|2009-12-30 13:00,30,86.75,86.8,86.725,86.8,56
20100801|2009-12-30 13:30,30,86.8,86.85,86.8,86.8,15
20100801|2009-12-30 14:00,30,86.8,86.8,86.8,86.8,21
20100801|2009-12-30 14:30,30,86.775,86.775,86.65,86.65,6
20100801|2009-12-30 15:00,30,86.65,86.65,86.65,86.65,1
20100801|2009-12-30 17:00,31,86.55,86.55,86.55,86.55,1
20100801|2009-12-31 07:30,31,86.8,86.9,86.8,86.9,29
20100801|2009-12-31 08:00,31,86.925,87,86.85,86.85,16
20100801|2009-12-31 08:30,31,86.9,86.9,86.8,86.8,8
20100801|2009-12-31 09:00,31,86.85,86.95,86.75,86.85,71
20100801|2009-12-31 09:30,31,86.875,86.95,86.825,86.85,17
20100801|2009-12-31 10:00,31,86.825,86.85,86.775,86.775,70
20100801|2009-12-31 10:30,31,86.8,86.825,86.725,86.825,83
20100801|2009-12-31 11:00,31,86.85,86.95,86.825,86.85,83
20100801|2009-12-31 11:30,31,86.975,87.125,86.9,87,172
20100801|2009-12-31 12:30,31,87.05,87.45,87.05,87.45,201
20100801|2009-12-31 13:00,31,87.475,87.6,87.4,87.4,78
20100801|2009-12-31 14:00,31,87.15,87.15,87.15,87.15,5
20100801|2009-12-31 14:30,31,87.15,87.15,87.075,87.075,5
20100801|2010-01-04 09:00,4,87.5,87.7,87.5,87.55,171
20100801|2010-01-04 09:30,4,87.55,87.55,87.475,87.55,34
20100801|2010-01-04 10:00,4,87.5,87.5,87.125,87.225,43
20100801|2010-01-04 10:30,4,87.175,87.175,86.85,86.925,53
20100801|2010-01-04 11:00,4,86.925,86.925,86.9,86.925,32
20100801|2010-01-04 11:30,4,86.925,87.025,86.85,87.025,21
20100801|2010-01-04 12:00,4,86.925,87.075,86.925,87,84
20100801|2010-01-04 12:30,4,87,87.225,87,87.225,26
20100801|2010-01-04 13:00,4,87.225,87.25,87.2,87.225,8
20100801|2010-01-04 17:00,5,87.175,87.175,87.175,87.175,2
20100801|2010-01-04 19:00,5,87.15,87.15,87.15,87.15,1
20100801|2010-01-05 05:30,5,87.225,87.225,87.225,87.225,1
20100801|2010-01-05 07:00,5,87.225,87.225,87.225,87.225,1
20100801|2010-01-05 07:30,5,87.15,87.225,87.125,87.225,4
20100801|2010-01-05 08:30,5,87.225,87.275,87.225,87.275,10
20100801|2010-01-05 09:00,5,87.175,87.3,87.125,87.3,51
20100801|2010-01-05 09:30,5,87.325,87.4,87.325,87.4,76
20100801|2010-01-05 10:00,5,87.3,87.375,87.275,87.375,16
20100801|2010-01-05 10:30,5,87.35,87.425,87.325,87.425,24
20100801|2010-01-05 11:00,5,87.425,87.6,87.4,87.575,100
20100801|2010-01-05 11:30,5,87.55,87.75,87.55,87.575,86
20100801|2010-01-05 12:00,5,87.55,87.7,87.525,87.7,36
20100801|2010-01-05 12:30,5,87.55,87.7,87.5,87.7,36
20100801|2010-01-05 13:00,5,87.65,87.65,87.6,87.625,25
20100801|2010-01-05 14:00,5,87.575,87.575,87.575,87.575,1
20100801|2010-01-05 14:30,5,87.525,87.525,87.525,87.525,3
20100801|2010-01-05 17:00,6,87.475,87.475,87.475,87.475,1
20100801|2010-01-06 06:30,6,87.75,87.75,87.75,87.75,3
20100801|2010-01-06 07:00,6,87.675,87.675,87.675,87.675,1
20100801|2010-01-06 07:30,6,87.75,87.75,87.75,87.75,8
20100801|2010-01-06 08:00,6,87.75,87.75,87.7,87.7,5
20100801|2010-01-06 09:00,6,87.675,87.675,87.3,87.5,192
20100801|2010-01-06 09:30,6,87.5,87.5,87.25,87.35,208
20100801|2010-01-06 10:00,6,87.375,87.475,87.3,87.475,103
20100801|2010-01-06 10:30,6,87.475,87.5,87.35,87.4,57
20100801|2010-01-06 11:00,6,87.45,87.5,87.325,87.325,73
20100801|2010-01-06 11:30,6,87.375,87.475,87.35,87.45,44
20100801|2010-01-06 12:00,6,87.475,87.5,87.45,87.5,14
20100801|2010-01-06 12:30,6,87.5,87.625,87.475,87.6,141
20100801|2010-01-06 13:00,6,87.65,87.75,87.475,87.575,42
20100801|2010-01-06 13:30,6,87.625,87.625,87.575,87.575,20
20100801|2010-01-06 14:30,6,87.6,87.6,87.6,87.6,11
20100801|2010-01-06 17:00,7,87.5,87.5,87.5,87.5,3
20100801|2010-01-06 17:30,7,87.6,87.6,87.6,87.6,2
20100801|2010-01-06 18:00,7,87.6,87.6,87.6,87.6,3
20100801|2010-01-07 07:30,7,87.65,87.65,87.625,87.65,34
20100801|2010-01-07 08:00,7,87.65,87.65,87.65,87.65,19
20100801|2010-01-07 08:30,7,87.7,87.7,87.65,87.65,5
20100801|2010-01-07 09:00,7,87.7,87.75,87.675,87.7,76
20100801|2010-01-07 09:30,7,87.775,87.775,87.7,87.775,35
20100801|2010-01-07 10:00,7,87.825,87.85,87.625,87.7,108
20100801|2010-01-07 10:30,7,87.575,87.65,87.25,87.3,200
20100801|2010-01-07 11:00,7,87.425,87.5,87.425,87.5,41
20100801|2010-01-07 11:30,7,87.525,87.575,87.45,87.5,34
20100801|2010-01-07 12:00,7,87.375,87.6,87.325,87.6,39
20100801|2010-01-07 12:30,7,87.6,87.85,87.6,87.8,77
20100801|2010-01-07 13:00,7,87.8,87.825,87.575,87.725,58
20100801|2010-01-07 13:30,7,87.65,87.65,87.65,87.65,7
20100801|2010-01-07 14:00,7,87.65,87.65,87.65,87.65,18
20100801|2010-01-07 17:00,8,87.65,87.65,87.65,87.65,3
20100801|2010-01-07 21:00,8,87.7,87.7,87.7,87.7,1
20100801|2010-01-08 04:30,8,87.775,87.775,87.775,87.775,5
20100801|2010-01-08 07:30,8,87.7,87.7,87.7,87.7,9
20100801|2010-01-08 08:00,8,87.775,87.775,87.75,87.75,6
20100801|2010-01-08 08:30,8,87.775,87.85,87.7,87.75,31
20100801|2010-01-08 09:00,8,87.8,87.8,87.375,87.375,88
20100801|2010-01-08 09:30,8,87.375,87.55,87.35,87.375,38
20100801|2010-01-08 10:00,8,87.4,87.5,87.35,87.5,21
20100801|2010-01-08 10:30,8,87.5,87.65,87.5,87.65,143
20100801|2010-01-08 11:00,8,87.6,87.7,87.575,87.7,21
20100801|2010-01-08 11:30,8,87.675,87.7,87.525,87.7,84
20100801|2010-01-08 12:00,8,87.7,87.725,87.675,87.7,33
20100801|2010-01-08 12:30,8,87.7,87.85,87.7,87.775,109
20100801|2010-01-08 13:00,8,87.775,87.85,87.65,87.7,99
20100801|2010-01-08 13:30,8,87.725,87.725,87.725,87.725,2
20100801|2010-01-11 09:00,11,87.7,87.7,87.5,87.625,20
20100801|2010-01-11 09:30,11,87.55,87.575,87.4,87.525,99
20100801|2010-01-11 10:00,11,87.5,87.55,87.45,87.55,27
20100801|2010-01-11 10:30,11,87.55,87.575,87.55,87.575,18
20100801|2010-01-11 11:00,11,87.6,87.7,87.6,87.625,26
20100801|2010-01-11 11:30,11,87.675,87.75,87.6,87.6,63
20100801|2010-01-11 12:00,11,87.7,87.7,87.6,87.6,59
20100801|2010-01-11 12:30,11,87.55,87.675,87.55,87.6,53
20100801|2010-01-11 13:00,11,87.625,87.7,87.6,87.7,12
20100801|2010-01-11 14:00,11,87.625,87.625,87.625,87.625,11
20100801|2010-01-11 15:00,11,87.65,87.65,87.625,87.625,3
20100801|2010-01-11 15:30,11,87.675,87.675,87.675,87.675,1
20100801|2010-01-11 17:00,12,87.7,87.7,87.6,87.6,2
20100801|2010-01-12 00:00,12,87.7,87.7,87.7,87.7,1
20100801|2010-01-12 07:00,12,87.7,87.7,87.7,87.7,5
20100801|2010-01-12 07:30,12,87.65,87.65,87.6,87.6,12
20100801|2010-01-12 08:00,12,87.6,87.6,87.5,87.5,14
20100801|2010-01-12 08:30,12,87.55,87.65,87.35,87.35,53
20100801|2010-01-12 09:00,12,87.375,87.6,87.3,87.6,144
20100801|2010-01-12 09:30,12,87.575,87.675,87.45,87.475,76
20100801|2010-01-12 10:00,12,87.475,87.55,87.475,87.55,56
20100801|2010-01-12 10:30,12,87.575,87.675,87.55,87.55,30
20100801|2010-01-12 11:00,12,87.55,87.575,87.475,87.5,39
20100801|2010-01-12 11:30,12,87.5,87.5,87.4,87.425,76
20100801|2010-01-12 12:00,12,87.4,87.425,87.4,87.4,42
20100801|2010-01-12 12:30,12,87.45,87.7,87.4,87.65,215
20100801|2010-01-12 13:00,12,87.675,87.775,87.625,87.675,39
20100801|2010-01-12 14:00,12,87.8,87.825,87.675,87.675,7
20100801|2010-01-12 15:30,12,87.7,87.7,87.7,87.7,2
20100801|2010-01-12 17:00,13,87.75,87.75,87.7,87.7,4
20100801|2010-01-12 18:00,13,87.7,87.7,87.675,87.675,12
20100801|2010-01-12 18:30,13,87.55,87.55,87.55,87.55,1
20100801|2010-01-12 19:00,13,87.6,87.6,87.6,87.6,3
20100801|2010-01-12 19:30,13,87.625,87.625,87.625,87.625,1
20100801|2010-01-13 04:30,13,87.625,87.625,87.6,87.6,3
20100801|2010-01-13 05:00,13,87.625,87.625,87.625,87.625,1
20100801|2010-01-13 06:00,13,87.65,87.7,87.65,87.7,9
20100801|2010-01-13 07:00,13,87.6,87.625,87.6,87.625,5
20100801|2010-01-13 07:30,13,87.675,87.7,87.675,87.7,3
20100801|2010-01-13 08:00,13,87.725,87.725,87.625,87.65,8
20100801|2010-01-13 08:30,13,87.65,87.65,87.45,87.45,31
20100801|2010-01-13 09:00,13,87.45,87.45,87.275,87.325,125
20100801|2010-01-13 09:30,13,87.3,87.325,87.225,87.225,65
20100801|2010-01-13 10:00,13,87.275,87.325,87.25,87.3,30
20100801|2010-01-13 10:30,13,87.3,87.4,87.25,87.25,38
20100801|2010-01-13 11:00,13,87.375,87.675,87.375,87.65,171
20100801|2010-01-13 11:30,13,87.575,87.6,87.4,87.4,82
20100801|2010-01-13 12:00,13,87.425,87.425,87.175,87.25,231
20100801|2010-01-13 12:30,13,87.3,87.375,87.15,87.3,86
20100801|2010-01-13 13:00,13,87.3,87.5,87.3,87.5,38
20100801|2010-01-13 14:00,13,87.5,87.5,87.5,87.5,3
20100801|2010-01-13 14:30,13,87.5,87.5,87.475,87.5,24
20100801|2010-01-13 17:30,14,87.5,87.5,87.5,87.5,5
20100801|2010-01-13 18:00,14,87.55,87.55,87.55,87.55,1
20100801|2010-01-13 18:30,14,87.5,87.5,87.5,87.5,12
20100801|2010-01-13 20:30,14,87.475,87.475,87.475,87.475,1
20100801|2010-01-13 22:00,14,87.45,87.45,87.45,87.45,1
20100801|2010-01-14 06:30,14,87.5,87.5,87.475,87.475,7
20100801|2010-01-14 07:00,14,87.525,87.525,87.475,87.475,5
20100801|2010-01-14 07:30,14,87.475,87.475,87.4,87.4,10
20100801|2010-01-14 08:00,14,87.4,87.55,87.4,87.55,4
20100801|2010-01-14 08:30,14,87.55,87.6,87.5,87.5,19
20100801|2010-01-14 09:00,14,87.55,87.575,87.425,87.45,128
20100801|2010-01-14 09:30,14,87.45,87.6,87.4,87.425,61
20100801|2010-01-14 10:00,14,87.55,87.675,87.55,87.65,53
20100801|2010-01-14 10:30,14,87.7,87.725,87.55,87.575,55
20100801|2010-01-14 11:00,14,87.55,87.55,87.425,87.5,32
20100801|2010-01-14 11:30,14,87.5,87.55,87.45,87.55,17
20100801|2010-01-14 12:00,14,87.4,87.45,87.4,87.4,15
20100801|2010-01-14 12:30,14,87.4,87.6,87.35,87.6,34
20100801|2010-01-14 13:00,14,87.575,87.6,87.55,87.6,75
20100801|2010-01-14 13:30,14,87.575,87.575,87.575,87.575,25
20100801|2010-01-14 14:30,14,87.6,87.6,87.525,87.525,3
20100801|2010-01-14 15:00,14,87.525,87.525,87.525,87.525,2
20100801|2010-01-14 15:30,14,87.6,87.6,87.6,87.6,5
20100801|2010-01-14 17:00,15,87.65,87.65,87.65,87.65,6
20100801|2010-01-14 18:30,15,87.75,87.75,87.75,87.75,16
20100801|2010-01-14 20:30,15,87.775,87.775,87.775,87.775,10
20100801|2010-01-15 01:30,15,87.725,87.725,87.725,87.725,3
20100801|2010-01-15 02:00,15,87.775,87.775,87.775,87.775,1
20100801|2010-01-15 07:00,15,87.75,87.75,87.75,87.75,9
20100801|2010-01-15 07:30,15,87.725,87.725,87.725,87.725,4
20100801|2010-01-15 08:00,15,87.775,87.775,87.65,87.775,15
20100801|2010-01-15 08:30,15,87.8,87.9,87.775,87.825,86
20100801|2010-01-15 09:00,15,87.75,87.825,87.525,87.525,85
20100801|2010-01-15 09:30,15,87.5,87.525,87.4,87.45,67
20100801|2010-01-15 10:00,15,87.475,87.525,87.425,87.425,77
20100801|2010-01-15 10:30,15,87.425,87.525,87.4,87.475,119
20100801|2010-01-15 11:00,15,87.475,87.55,87.45,87.525,48
20100801|2010-01-15 11:30,15,87.525,87.55,87.5,87.55,31
20100801|2010-01-15 12:00,15,87.475,87.55,87.425,87.5,110
20100801|2010-01-15 12:30,15,87.45,87.575,87.45,87.5,73
20100801|2010-01-15 13:00,15,87.525,87.55,87.35,87.35,17
20100801|2010-01-15 13:30,15,87.325,87.35,87.3,87.3,21
20100801|2010-01-18 17:00,19,87.35,87.35,87.3,87.3,14
20100801|2010-01-18 18:00,19,87.3,87.35,87.3,87.35,12
20100801|2010-01-18 18:30,19,87.35,87.4,87.35,87.4,5
20100801|2010-01-18 19:00,19,87.4,87.4,87.4,87.4,1
20100801|2010-01-18 20:30,19,87.4,87.4,87.4,87.4,3
20100801|2010-01-18 21:30,19,87.4,87.4,87.4,87.4,4
20100801|2010-01-18 23:30,19,87.4,87.4,87.4,87.4,6
20100801|2010-01-19 04:00,19,87.4,87.4,87.4,87.4,3
20100801|2010-01-19 06:30,19,87.4,87.425,87.4,87.425,16
20100801|2010-01-19 07:00,19,87.45,87.5,87.45,87.5,10
20100801|2010-01-19 07:30,19,87.55,87.55,87.55,87.55,7
20100801|2010-01-19 08:00,19,87.5,87.6,87.5,87.5,11
20100801|2010-01-19 08:30,19,87.5,87.55,87.475,87.55,26
20100801|2010-01-19 09:00,19,87.575,87.625,87.5,87.6,123
20100801|2010-01-19 09:30,19,87.55,87.65,87.55,87.6,35
20100801|2010-01-19 10:00,19,87.65,87.675,87.575,87.675,60
20100801|2010-01-19 10:30,19,87.7,87.725,87.575,87.725,35
20100801|2010-01-19 11:00,19,87.75,87.775,87.65,87.675,69
20100801|2010-01-19 11:30,19,87.7,87.725,87.65,87.65,27
20100801|2010-01-19 12:00,19,87.7,87.8,87.675,87.7,79
20100801|2010-01-19 12:30,19,87.725,87.9,87.725,87.9,133
20100801|2010-01-19 13:00,19,87.875,87.9,87.85,87.85,30
20100801|2010-01-19 13:30,19,87.8,87.8,87.775,87.775,2
20100801|2010-01-19 14:00,19,87.775,87.775,87.775,87.775,2
20100801|2010-01-19 15:30,19,87.725,87.725,87.725,87.725,1
20100801|2010-01-19 19:00,20,87.9,87.9,87.9,87.9,1
20100801|2010-01-19 20:30,20,87.65,87.65,87.65,87.65,4
20100801|2010-01-19 21:00,20,87.625,87.625,87.625,87.625,1
20100801|2010-01-19 21:30,20,87.65,87.65,87.6,87.6,10
20100801|2010-01-19 22:00,20,87.6,87.6,87.6,87.6,19
20100801|2010-01-19 22:30,20,87.6,87.6,87.55,87.55,31
20100801|2010-01-20 05:00,20,87.55,87.55,87.55,87.55,1
20100801|2010-01-20 05:30,20,87.55,87.55,87.55,87.55,1
20100801|2010-01-20 06:00,20,87.55,87.55,87.55,87.55,2
20100801|2010-01-20 06:30,20,87.55,87.55,87.55,87.55,2
20100801|2010-01-20 07:00,20,87.55,87.575,87.55,87.575,3
20100801|2010-01-20 08:00,20,87.55,87.55,87.45,87.55,27
20100801|2010-01-20 08:30,20,87.4,87.525,87.4,87.525,12
20100801|2010-01-20 09:00,20,87.4,87.5,87.325,87.5,94
20100801|2010-01-20 09:30,20,87.5,87.575,87.45,87.5,211
20100801|2010-01-20 10:00,20,87.525,87.7,87.45,87.65,43
20100801|2010-01-20 10:30,20,87.5,87.65,87.5,87.65,76
20100801|2010-01-20 11:00,20,87.675,87.8,87.675,87.725,97
20100801|2010-01-20 11:30,20,87.75,87.875,87.7,87.825,49
20100801|2010-01-20 12:00,20,87.775,87.85,87.775,87.85,29
20100801|2010-01-20 12:30,20,87.825,87.95,87.7,87.85,70
20100801|2010-01-20 13:00,20,87.85,87.875,87.825,87.825,25
20100801|2010-01-20 14:00,20,87.775,87.775,87.75,87.75,2
20100801|2010-01-20 14:30,20,87.8,87.8,87.8,87.8,6
20100801|2010-01-20 15:30,20,87.65,87.65,87.65,87.65,3
20100801|2010-01-20 21:00,21,87.5,87.5,87.5,87.5,2
20100801|2010-01-20 23:00,21,87.5,87.5,87.5,87.5,2
20100801|2010-01-21 06:30,21,87.55,87.55,87.55,87.55,6
20100801|2010-01-21 08:00,21,87.5,87.6,87.475,87.5,51
20100801|2010-01-21 08:30,21,87.55,87.575,87.5,87.525,13
20100801|2010-01-21 09:00,21,87.525,87.75,87.525,87.55,97
20100801|2010-01-21 09:30,21,87.55,87.575,87.45,87.45,32
20100801|2010-01-21 10:00,21,87.425,87.45,87.375,87.4,25
20100801|2010-01-21 10:30,21,87.375,87.4,87.25,87.35,27
20100801|2010-01-21 11:00,21,87.325,87.55,87.3,87.55,114
20100801|2010-01-21 11:30,21,87.625,87.625,87.425,87.425,26
20100801|2010-01-21 12:00,21,87.425,87.525,87.325,87.525,52
20100801|2010-01-21 12:30,21,87.55,87.7,87.475,87.7,72
20100801|2010-01-21 13:00,21,87.7,87.75,87.675,87.725,186
20100801|2010-01-21 13:30,21,87.75,87.775,87.75,87.75,20
20100801|2010-01-21 14:00,21,87.75,87.75,87.725,87.725,24
20100801|2010-01-21 14:30,21,87.7,87.7,87.7,87.7,2
20100801|2010-01-21 15:00,21,87.65,87.65,87.55,87.55,3
20100801|2010-01-21 15:30,21,87.5,87.5,87.5,87.5,6
20100801|2010-01-22 02:30,22,87.5,87.5,87.5,87.5,10
20100801|2010-01-22 05:30,22,87.65,87.65,87.65,87.65,2
20100801|2010-01-22 07:30,22,87.675,87.675,87.65,87.65,3
20100801|2010-01-22 08:30,22,87.65,87.65,87.525,87.525,9
20100801|2010-01-22 09:00,22,87.5,87.525,87.35,87.475,55
20100801|2010-01-22 09:30,22,87.525,87.825,87.475,87.825,78
20100801|2010-01-22 10:00,22,87.875,87.875,87.75,87.775,28
20100801|2010-01-22 10:30,22,87.725,87.825,87.6,87.625,60
20100801|2010-01-22 11:00,22,87.6,87.825,87.6,87.65,39
20100801|2010-01-22 11:30,22,87.7,87.725,87.55,87.575,71
20100801|2010-01-22 12:00,22,87.55,87.65,87.55,87.65,34
20100801|2010-01-22 12:30,22,87.625,87.825,87.6,87.8,244
20100801|2010-01-22 13:00,22,87.775,87.775,87.5,87.55,26
20100801|2010-01-25 09:00,25,87.775,87.775,87.375,87.575,191
20100801|2010-01-25 09:30,25,87.525,87.6,87.35,87.375,72
20100801|2010-01-25 10:00,25,87.45,87.575,87.25,87.5,70
20100801|2010-01-25 10:30,25,87.475,87.5,87.375,87.45,28
20100801|2010-01-25 11:00,25,87.4,87.4,87.375,87.4,9
20100801|2010-01-25 11:30,25,87.45,87.525,87.45,87.5,82
20100801|2010-01-25 12:00,25,87.55,87.55,87.375,87.375,68
20100801|2010-01-25 12:30,25,87.4,87.7,87.375,87.7,89
20100801|2010-01-25 13:00,25,87.675,87.675,87.625,87.625,43
20100801|2010-01-25 13:30,25,87.675,87.675,87.525,87.525,23
20100801|2010-01-25 14:00,25,87.55,87.6,87.55,87.6,4
20100801|2010-01-25 15:00,25,87.5,87.5,87.5,87.5,2
20100801|2010-01-25 15:30,25,87.55,87.55,87.55,87.55,1
20100801|2010-01-25 19:00,26,87.625,87.625,87.625,87.625,3
20100801|2010-01-26 02:00,26,87.55,87.55,87.55,87.55,1
20100801|2010-01-26 07:00,26,87.55,87.55,87.55,87.55,1
20100801|2010-01-26 07:30,26,87.4,87.4,87.4,87.4,2
20100801|2010-01-26 08:00,26,87.4,87.4,87.375,87.4,11
20100801|2010-01-26 08:30,26,87.4,87.5,87.375,87.375,18
20100801|2010-01-26 09:00,26,87.35,87.35,87.15,87.3,113
20100801|2010-01-26 09:30,26,87.225,87.25,87.075,87.2,164
20100801|2010-01-26 10:00,26,87.25,87.375,87.225,87.25,45
20100801|2010-01-26 10:30,26,87.25,87.275,87.175,87.225,63
20100801|2010-01-26 11:00,26,87.225,87.25,87.125,87.15,164
20100801|2010-01-26 11:30,26,87.15,87.175,87.075,87.125,39
20100801|2010-01-26 12:00,26,87.1,87.2,87.075,87.175,73
20100801|2010-01-26 12:30,26,87.15,87.2,87.075,87.1,69
20100801|2010-01-26 13:00,26,87.075,87.075,87,87,77
20100801|2010-01-26 14:00,26,87.05,87.05,87.05,87.05,2
20100801|2010-01-26 14:30,26,87.05,87.05,87,87,6
20100801|2010-01-26 15:30,26,87.05,87.15,87.05,87.15,5
20100801|2010-01-26 21:00,27,87.15,87.15,87.15,87.15,1
20100801|2010-01-27 07:00,27,87.05,87.05,87,87,20
20100801|2010-01-27 08:00,27,87.025,87.025,87.025,87.025,1
20100801|2010-01-27 08:30,27,87.175,87.225,87.1,87.225,33
20100801|2010-01-27 09:00,27,87.225,87.35,87.2,87.225,93
20100801|2010-01-27 09:30,27,87.25,87.25,86.95,87.1,179
20100801|2010-01-27 10:00,27,87.175,87.225,86.95,87.025,86
20100801|2010-01-27 10:30,27,86.95,86.95,86.9,86.9,40
20100801|2010-01-27 11:00,27,86.9,86.9,86.9,86.9,12
20100801|2010-01-27 11:30,27,86.825,86.9,86.775,86.9,50
20100801|2010-01-27 12:00,27,86.775,86.8,86.7,86.725,28
20100801|2010-01-27 12:30,27,86.725,86.925,86.725,86.9,94
20100801|2010-01-27 13:00,27,86.9,87.025,86.9,87.025,121
20100801|2010-01-27 13:30,27,87,87.025,87,87,17
20100801|2010-01-27 14:30,27,86.975,87,86.975,87,7
20100801|2010-01-27 15:00,27,86.925,86.975,86.925,86.975,4
20100801|2010-01-27 17:00,28,87.125,87.125,87.125,87.125,10
20100801|2010-01-27 17:30,28,87.125,87.125,87.125,87.125,5
20100801|2010-01-27 18:00,28,87.125,87.125,87.125,87.125,5
20100801|2010-01-28 02:30,28,87.175,87.175,87.175,87.175,3
20100801|2010-01-28 03:00,28,87.175,87.175,87.175,87.175,2
20100801|2010-01-28 04:30,28,87.25,87.25,87.25,87.25,2
20100801|2010-01-28 05:30,28,87.2,87.2,87.2,87.2,2
20100801|2010-01-28 07:00,28,87.05,87.05,87.05,87.05,5
20100801|2010-01-28 07:30,28,87.1,87.1,87.1,87.1,7
20100801|2010-01-28 08:00,28,87.175,87.175,87.125,87.15,15
20100801|2010-01-28 08:30,28,87.15,87.15,87.05,87.05,43
20100801|2010-01-28 09:00,28,87.025,87.05,86.85,86.975,96
20100801|2010-01-28 09:30,28,86.9,87.125,86.9,87.025,86
20100801|2010-01-28 10:00,28,86.925,86.925,86.725,86.775,25
20100801|2010-01-28 10:30,28,86.725,86.875,86.725,86.85,52
20100801|2010-01-28 11:00,28,86.8,86.925,86.8,86.85,34
20100801|2010-01-28 11:30,28,86.95,87.05,86.925,87.025,31
20100801|2010-01-28 12:00,28,86.925,87.175,86.925,87,106
20100801|2010-01-28 12:30,28,87.05,87.3,86.95,86.95,97
20100801|2010-01-28 13:00,28,86.975,87,86.925,86.95,57
20100801|2010-01-28 13:30,28,86.975,86.975,86.975,86.975,2
20100801|2010-01-28 14:00,28,86.975,86.975,86.975,86.975,2
20100801|2010-01-28 14:30,28,86.925,86.925,86.925,86.925,4
20100801|2010-01-28 15:00,28,86.925,86.925,86.925,86.925,1
20100801|2010-01-28 15:30,28,86.925,86.975,86.9,86.975,5
20100801|2010-01-28 18:30,29,86.975,86.975,86.9,86.975,5
20100801|2010-01-28 19:00,29,86.9,86.9,86.9,86.9,1
20100801|2010-01-28 21:00,29,86.9,86.9,86.9,86.9,3
20100801|2010-01-28 22:30,29,86.9,86.95,86.9,86.95,6
20100801|2010-01-29 00:00,29,86.9,86.9,86.9,86.9,1
20100801|2010-01-29 05:00,29,86.8,86.9,86.8,86.9,7
20100801|2010-01-29 06:30,29,86.75,86.75,86.75,86.75,2
20100801|2010-01-29 07:30,29,86.9,86.9,86.85,86.85,3
20100801|2010-01-29 08:00,29,86.8,86.8,86.8,86.8,1
20100801|2010-01-29 08:30,29,86.975,86.975,86.975,86.975,5
20100801|2010-01-29 09:00,29,87,87.325,87,87.25,174
20100801|2010-01-29 09:30,29,87.25,87.25,86.975,87.05,123
20100801|2010-01-29 10:00,29,87,87.05,86.875,86.875,50
20100801|2010-01-29 10:30,29,86.875,86.9,86.875,86.875,32
20100801|2010-01-29 11:00,29,86.825,86.95,86.825,86.9,139
20100801|2010-01-29 11:30,29,86.925,87.05,86.925,87,216
20100801|2010-01-29 12:00,29,87.1,87.375,87.05,87.3,105
20100801|2010-01-29 12:30,29,87.3,87.375,87.175,87.25,807
20100801|2010-01-29 13:00,29,87.3,87.3,87.175,87.225,49
20100801|2010-01-29 13:30,29,87.2,87.2,87.125,87.125,11
20100801|2010-02-01 09:00,1,87.225,87.225,86.875,87.025,173
20100801|2010-02-01 09:30,1,87,87.05,86.875,86.875,113
20100801|2010-02-01 10:00,1,86.9,86.925,86.8,86.925,49
20100801|2010-02-01 10:30,1,86.825,86.825,86.75,86.775,27
20100801|2010-02-01 11:00,1,86.85,86.925,86.85,86.85,89
20100801|2010-02-01 11:30,1,86.85,87,86.85,86.9,34
20100801|2010-02-01 12:00,1,87.05,87.05,87.025,87.05,18
20100801|2010-02-01 12:30,1,87.05,87.15,86.8,86.825,181
20100801|2010-02-01 13:00,1,86.85,86.925,86.825,86.825,33
20100801|2010-02-01 13:30,1,86.9,86.9,86.9,86.9,1
20100801|2010-02-01 14:00,1,86.85,86.85,86.825,86.825,5
20100801|2010-02-01 15:00,1,86.875,86.875,86.825,86.825,9
20100801|2010-02-01 17:00,2,86.975,86.975,86.975,86.975,1
20100801|2010-02-01 19:00,2,87.1,87.1,87.1,87.1,1
20100801|2010-02-02 05:30,2,87.05,87.05,87.05,87.05,1
20100801|2010-02-02 07:00,2,86.975,86.975,86.95,86.95,2
20100801|2010-02-02 08:00,2,87.1,87.15,87.1,87.15,26
20100801|2010-02-02 08:30,2,87.175,87.175,87.125,87.15,30
20100801|2010-02-02 09:00,2,87.05,87.125,86.9,87.1,130
20100801|2010-02-02 09:30,2,87.1,87.15,86.925,87,138
20100801|2010-02-02 10:00,2,86.925,87.125,86.925,87.075,202
20100801|2010-02-02 10:30,2,87,87.15,86.975,87.125,58
20100801|2010-02-02 11:00,2,87.1,87.175,87.05,87.15,88
20100801|2010-02-02 11:30,2,87.15,87.15,87.025,87.05,36
20100801|2010-02-02 12:00,2,87.05,87.15,87.05,87.05,122
20100801|2010-02-02 12:30,2,87.15,87.4,87.075,87.4,348
20100801|2010-02-02 13:00,2,87.4,87.4,87.225,87.225,43
20100801|2010-02-02 13:30,2,87.3,87.3,87.3,87.3,4
20100801|2010-02-02 14:00,2,87.3,87.3,87.2,87.2,10
20100801|2010-02-02 15:00,2,87.3,87.3,87.3,87.3,8
20100801|2010-02-02 17:00,3,87.2,87.2,87.2,87.2,3
20100801|2010-02-02 17:30,3,87.3,87.3,87.3,87.3,1
20100801|2010-02-02 19:00,3,87.3,87.3,87.3,87.3,1
20100801|2010-02-02 19:30,3,87.225,87.225,87.225,87.225,1
20100801|2010-02-02 20:00,3,87.3,87.3,87.3,87.3,1
20100801|2010-02-03 05:30,3,87.3,87.3,87.3,87.3,5
20100801|2010-02-03 06:00,3,87.25,87.25,87.25,87.25,1
20100801|2010-02-03 07:30,3,87.25,87.25,87.2,87.2,5
20100801|2010-02-03 08:30,3,87.05,87.075,87,87,23
20100801|2010-02-03 09:00,3,87.2,87.25,86.9,86.95,93
20100801|2010-02-03 09:30,3,86.975,86.975,86.825,86.825,130
20100801|2010-02-03 10:00,3,86.875,87.05,86.825,86.95,83
20100801|2010-02-03 10:30,3,86.9,87.1,86.9,87.05,58
20100801|2010-02-03 11:00,3,87.1,87.15,87.05,87.15,36
20100801|2010-02-03 11:30,3,87.15,87.2,87.1,87.125,75
20100801|2010-02-03 12:00,3,87.15,87.2,87.05,87.15,93
20100801|2010-02-03 12:30,3,87.1,87.35,87.05,87.35,129
20100801|2010-02-03 13:00,3,87.4,87.4,87.175,87.2,88
20100801|2010-02-03 14:00,3,87.1,87.1,87.1,87.1,1
20100801|2010-02-03 15:30,3,87.2,87.2,87.2,87.2,2
20100801|2010-02-03 17:00,4,87.2,87.2,87.2,87.2,2
20100801|2010-02-03 18:30,4,87.25,87.25,87.25,87.25,3
20100801|2010-02-03 19:30,4,87.25,87.25,87.25,87.25,3
20100801|2010-02-03 20:00,4,87.3,87.3,87.3,87.3,2
20100801|2010-02-03 22:30,4,87.25,87.25,87.25,87.25,5
20100801|2010-02-03 23:00,4,87.225,87.225,87.225,87.225,1
20100801|2010-02-04 02:30,4,87.125,87.125,87.125,87.125,1
20100801|2010-02-04 03:00,4,87.125,87.125,87.125,87.125,1
20100801|2010-02-04 03:30,4,87.05,87.05,87.05,87.05,1
20100801|2010-02-04 07:30,4,87.15,87.15,87.1,87.1,7
20100801|2010-02-04 08:00,4,87.075,87.1,87,87,46
20100801|2010-02-04 08:30,4,87.1,87.1,86.975,86.975,77
20100801|2010-02-04 09:00,4,86.95,86.975,86.775,86.775,112
20100801|2010-02-04 09:30,4,86.825,87,86.775,87,40
20100801|2010-02-04 10:00,4,86.875,87,86.85,86.925,53
20100801|2010-02-04 10:30,4,86.925,86.925,86.8,86.825,50
20100801|2010-02-04 11:00,4,86.8,86.85,86.775,86.775,19
20100801|2010-02-04 11:30,4,86.775,86.8,86.575,86.725,239
20100801|2010-02-04 12:00,4,86.625,87,86.575,87,276
20100801|2010-02-04 12:30,4,87,87.25,86.925,87.175,172
20100801|2010-02-04 13:00,4,87.175,87.175,86.95,87,14
20100801|2010-02-04 13:30,4,87.025,87.075,87.025,87.025,7
20100801|2010-02-04 14:00,4,87.075,87.075,87.075,87.075,3
20100801|2010-02-04 14:30,4,87.075,87.075,87.075,87.075,1
20100801|2010-02-04 15:00,4,87,87.1,87,87.1,4
20100801|2010-02-04 15:30,4,87.125,87.125,87.125,87.125,11
20100801|2010-02-04 18:00,5,87.1,87.1,87.1,87.1,1
20100801|2010-02-04 18:30,5,87.1,87.1,87.1,87.1,3
20100801|2010-02-04 19:30,5,87.175,87.175,87.175,87.175,2
20100801|2010-02-04 20:30,5,87.05,87.05,87.05,87.05,1
20100801|2010-02-05 01:30,5,87.05,87.05,87.05,87.05,1
20100801|2010-02-05 03:00,5,87.1,87.125,87.1,87.125,2
20100801|2010-02-05 04:30,5,86.875,86.875,86.85,86.85,4
20100801|2010-02-05 05:00,5,86.85,86.85,86.85,86.85,3
20100801|2010-02-05 05:30,5,87,87,87,87,4
20100801|2010-02-05 06:00,5,87,87,86.9,86.9,6
20100801|2010-02-05 07:30,5,87.05,87.05,87.05,87.05,4
20100801|2010-02-05 08:00,5,87.15,87.25,87.15,87.225,56
20100801|2010-02-05 08:30,5,87.25,87.3,87.125,87.3,91
20100801|2010-02-05 09:00,5,87.3,87.4,86.975,87.075,258
20100801|2010-02-05 09:30,5,87.1,87.125,87.025,87.05,143
20100801|2010-02-05 10:00,5,87.025,87.4,87,87.275,260
20100801|2010-02-05 10:30,5,87.25,87.3,87.175,87.25,87
20100801|2010-02-05 11:00,5,87.25,87.35,87.25,87.35,110
20100801|2010-02-05 11:30,5,87.35,87.45,87.3,87.425,160
20100801|2010-02-05 12:00,5,87.425,87.475,87.2,87.3,146
20100801|2010-02-05 12:30,5,87.275,87.425,87.075,87.35,301
20100801|2010-02-05 13:00,5,87.4,87.4,87.2,87.2,125
20100801|2010-02-05 13:30,5,87.3,87.35,87.175,87.2,19
20100801|2010-02-08 09:00,8,87.35,87.475,87.075,87.2,68
20100801|2010-02-08 09:30,8,87.2,87.35,87.025,87.2,156
20100801|2010-02-08 10:00,8,87.225,87.425,87.225,87.35,139
20100801|2010-02-08 10:30,8,87.35,87.475,87.35,87.425,81
20100801|2010-02-08 11:00,8,87.4,87.625,87.4,87.525,284
20100801|2010-02-08 11:30,8,87.525,87.525,87.45,87.45,26
20100801|2010-02-08 12:00,8,87.35,87.4,87.325,87.4,93
20100801|2010-02-08 12:30,8,87.475,87.55,87.35,87.5,205
20100801|2010-02-08 13:00,8,87.5,87.525,87.425,87.525,31
20100801|2010-02-08 13:30,8,87.525,87.525,87.525,87.525,3
20100801|2010-02-08 14:00,8,87.55,87.55,87.55,87.55,2
20100801|2010-02-08 14:30,8,87.45,87.45,87.45,87.45,2
20100801|2010-02-08 18:00,9,87.45,87.45,87.45,87.45,10
20100801|2010-02-08 19:00,9,87.375,87.375,87.35,87.35,4
20100801|2010-02-08 21:30,9,87.525,87.525,87.525,87.525,1
20100801|2010-02-09 00:30,9,87.525,87.6,87.525,87.6,11
20100801|2010-02-09 07:30,9,87.575,87.575,87.575,87.575,9
20100801|2010-02-09 08:00,9,87.625,87.625,87.55,87.575,5
20100801|2010-02-09 08:30,9,87.65,87.65,87.6,87.6,7
20100801|2010-02-09 09:00,9,87.6,87.65,87.4,87.575,382
20100801|2010-02-09 09:30,9,87.65,87.775,87.575,87.65,304
20100801|2010-02-09 10:00,9,87.625,87.7,87.525,87.675,132
20100801|2010-02-09 10:30,9,87.675,87.8,87.675,87.75,72
20100801|2010-02-09 11:00,9,87.75,87.875,87.7,87.7,123
20100801|2010-02-09 11:30,9,87.775,87.85,87.625,87.625,16
20100801|2010-02-09 12:00,9,87.65,87.75,87.65,87.725,89
20100801|2010-02-09 12:30,9,87.75,87.9,87.725,87.825,147
20100801|2010-02-09 13:00,9,87.825,87.875,87.75,87.775,81
20100801|2010-02-09 14:00,9,87.775,87.775,87.75,87.75,2
20100801|2010-02-09 15:00,9,87.75,87.75,87.75,87.75,2
20100801|2010-02-09 15:30,9,87.75,87.75,87.75,87.75,2
20100801|2010-02-09 19:30,10,87.775,87.775,87.775,87.775,2
20100801|2010-02-09 20:00,10,87.8,87.85,87.8,87.85,21
20100801|2010-02-09 21:30,10,87.775,87.775,87.775,87.775,5
20100801|2010-02-10 03:30,10,87.825,87.825,87.825,87.825,2
20100801|2010-02-10 05:30,10,87.9,87.9,87.9,87.9,9
20100801|2010-02-10 06:30,10,87.9,87.95,87.9,87.95,28
20100801|2010-02-10 07:00,10,87.95,87.95,87.95,87.95,18
20100801|2010-02-10 07:30,10,87.95,87.95,87.825,87.825,33
20100801|2010-02-10 08:00,10,87.9,87.9,87.825,87.825,8
20100801|2010-02-10 08:30,10,87.775,87.775,87.7,87.7,69
20100801|2010-02-10 09:00,10,87.75,87.75,87.6,87.625,150
20100801|2010-02-10 09:30,10,87.65,87.775,87.65,87.7,276
20100801|2010-02-10 10:00,10,87.675,87.775,87.65,87.75,211
20100801|2010-02-10 10:30,10,87.75,87.875,87.75,87.875,175
20100801|2010-02-10 11:00,10,87.875,87.925,87.85,87.9,134
20100801|2010-02-10 11:30,10,87.925,87.975,87.825,87.825,129
20100801|2010-02-10 12:00,10,87.825,88,87.8,88,246
20100801|2010-02-10 12:30,10,87.975,88.05,87.875,88.05,419
20100801|2010-02-10 13:00,10,88.05,88.075,87.975,87.975,49
20100801|2010-02-10 13:30,10,87.95,88,87.95,87.95,23
20100801|2010-02-10 14:00,10,88,88.025,88,88.025,16
20100801|2010-02-10 14:30,10,87.925,87.95,87.9,87.95,5
20100801|2010-02-10 15:30,10,87.95,88.025,87.8,87.95,97
20100801|2010-02-10 17:00,11,87.975,87.975,87.975,87.975,12
20100801|2010-02-10 18:30,11,87.9,87.9,87.9,87.9,3
20100801|2010-02-10 19:00,11,87.9,87.9,87.9,87.9,49
20100801|2010-02-10 20:30,11,87.95,88,87.95,88,45
20100801|2010-02-10 21:00,11,88.025,88.05,88.025,88.05,23
20100801|2010-02-10 21:30,11,88.05,88.05,88.05,88.05,1
20100801|2010-02-10 22:00,11,88.075,88.075,88.075,88.075,17
20100801|2010-02-10 22:30,11,88.075,88.075,88.075,88.075,1
20100801|2010-02-10 23:30,11,88.1,88.1,88.1,88.1,10
20100801|2010-02-11 00:00,11,88.1,88.1,88.1,88.1,9
20100801|2010-02-11 02:00,11,88.1,88.1,88.1,88.1,6
20100801|2010-02-11 03:00,11,88.1,88.1,88.1,88.1,1
20100801|2010-02-11 03:30,11,88.1,88.1,88.1,88.1,4
20100801|2010-02-11 04:00,11,88.1,88.1,88.1,88.1,1
20100801|2010-02-11 06:00,11,88.125,88.15,88.125,88.15,20
20100801|2010-02-11 06:30,11,88.15,88.175,88.15,88.15,33
20100801|2010-02-11 07:00,11,88.1,88.1,88.1,88.1,1
20100801|2010-02-11 07:30,11,88.15,88.15,88.1,88.15,11
20100801|2010-02-11 08:00,11,88.175,88.175,88.05,88.05,20
20100801|2010-02-11 08:30,11,88.075,88.075,88,88,67
20100801|2010-02-11 09:00,11,88.05,88.175,87.85,87.875,332
20100801|2010-02-11 09:30,11,87.9,88.025,87.825,88,160
20100801|2010-02-11 10:00,11,88.05,88.05,87.9,88,328
20100801|2010-02-11 10:30,11,88.025,88.1,88,88.1,277
20100801|2010-02-11 11:00,11,88.075,88.125,88.075,88.125,170
20100801|2010-02-11 11:30,11,88.125,88.15,88.05,88.075,118
20100801|2010-02-11 12:00,11,88.125,88.2,88.1,88.15,109
20100801|2010-02-11 12:30,11,88.15,88.225,88.075,88.15,350
20100801|2010-02-11 13:00,11,88.1,88.125,88,88.075,87
20100801|2010-02-11 13:30,11,88.075,88.075,88.05,88.05,38
20100801|2010-02-11 14:00,11,88.05,88.05,88.05,88.05,10
20100801|2010-02-11 15:00,11,88,88.075,87.975,88.075,35
20100801|2010-02-11 15:30,11,88,88.1,88,88.1,51
20100801|2010-02-11 17:30,12,88.125,88.15,88.125,88.15,12
20100801|2010-02-11 21:00,12,88.125,88.2,88.125,88.2,41
20100801|2010-02-11 21:30,12,88,88,88,88,7
20100801|2010-02-12 03:30,12,88.075,88.075,88.075,88.075,1
20100801|2010-02-12 04:00,12,88.075,88.075,88.075,88.075,4
20100801|2010-02-12 04:30,12,88.075,88.075,88.075,88.075,15
20100801|2010-02-12 05:00,12,88.075,88.075,88.025,88.025,17
20100801|2010-02-12 07:00,12,88.025,88.075,88.025,88.075,7
20100801|2010-02-12 07:30,12,88.075,88.075,88.025,88.025,25
20100801|2010-02-12 08:00,12,88.025,88.025,87.9,88,50
20100801|2010-02-12 08:30,12,88.025,88.025,87.95,87.95,55
20100801|2010-02-12 09:00,12,87.95,88.2,87.95,88.075,384
20100801|2010-02-12 09:30,12,88.025,88.1,87.95,88.1,237
20100801|2010-02-12 10:00,12,88.1,88.15,88,88,176
20100801|2010-02-12 10:30,12,87.975,88.05,87.85,87.95,92
20100801|2010-02-12 11:00,12,87.95,88.025,87.85,88,49
20100801|2010-02-12 11:30,12,87.875,87.925,87.825,87.875,132
20100801|2010-02-12 12:00,12,87.9,87.9,87.8,87.825,39
20100801|2010-02-12 12:30,12,87.85,87.85,87.625,87.65,198
20100801|2010-02-12 13:00,12,87.7,87.725,87.625,87.725,58
20100801|2010-02-12 13:30,12,87.75,87.75,87.65,87.725,17
20100801|2010-02-15 17:00,16,87.6,87.7,87.6,87.7,6
20100801|2010-02-15 17:30,16,87.7,87.7,87.7,87.7,2
20100801|2010-02-15 18:00,16,87.8,87.8,87.8,87.8,1
20100801|2010-02-15 18:30,16,87.8,87.8,87.8,87.8,1
20100801|2010-02-15 19:00,16,87.8,87.8,87.8,87.8,5
20100801|2010-02-15 21:00,16,87.8,87.85,87.8,87.85,5
20100801|2010-02-15 22:00,16,87.85,87.9,87.85,87.875,30
20100801|2010-02-15 23:00,16,87.9,87.9,87.9,87.9,2
20100801|2010-02-16 00:00,16,87.9,87.925,87.9,87.925,20
20100801|2010-02-16 01:00,16,87.925,87.925,87.925,87.925,1
20100801|2010-02-16 01:30,16,87.925,87.925,87.925,87.925,5
20100801|2010-02-16 02:00,16,87.925,87.95,87.925,87.925,10
20100801|2010-02-16 03:00,16,87.95,87.95,87.95,87.95,1
20100801|2010-02-16 03:30,16,87.95,87.95,87.95,87.95,1
20100801|2010-02-16 04:00,16,87.95,88,87.95,87.975,37
20100801|2010-02-16 04:30,16,87.95,87.95,87.95,87.95,3
20100801|2010-02-16 05:00,16,87.975,88,87.975,88,5
20100801|2010-02-16 05:30,16,88,88.025,88,88.025,21
20100801|2010-02-16 06:00,16,88.025,88.025,88.025,88.025,1
20100801|2010-02-16 07:00,16,88.025,88.025,88.025,88.025,16
20100801|2010-02-16 07:30,16,88.025,88.025,88,88.025,40
20100801|2010-02-16 08:00,16,88.075,88.1,88.05,88.1,29
20100801|2010-02-16 08:30,16,88.1,88.1,88,88.075,55
20100801|2010-02-16 09:00,16,88.1,88.45,88,88.4,407
20100801|2010-02-16 09:30,16,88.4,88.45,88.375,88.375,307
20100801|2010-02-16 10:00,16,88.375,88.5,88.35,88.45,336
20100801|2010-02-16 10:30,16,88.575,88.675,88.575,88.625,210
20100801|2010-02-16 11:00,16,88.625,88.7,88.55,88.625,94
20100801|2010-02-16 11:30,16,88.7,88.7,88.525,88.525,93
20100801|2010-02-16 12:00,16,88.55,88.7,88.525,88.575,132
20100801|2010-02-16 12:30,16,88.6,88.85,88.55,88.775,213
20100801|2010-02-16 13:00,16,88.75,88.75,88.65,88.725,83
20100801|2010-02-16 13:30,16,88.675,88.675,88.55,88.55,40
20100801|2010-02-16 14:00,16,88.55,88.575,88.525,88.575,5
20100801|2010-02-16 14:30,16,88.55,88.55,88.55,88.55,4
20100801|2010-02-16 15:00,16,88.65,88.675,88.65,88.65,9
20100801|2010-02-16 15:30,16,88.7,88.75,88.65,88.65,21
20100801|2010-02-16 17:00,17,88.6,88.6,88.6,88.6,10
20100801|2010-02-17 06:30,17,88.65,88.65,88.65,88.65,7
20100801|2010-02-17 07:30,17,88.65,88.65,88.65,88.65,10
20100801|2010-02-17 08:00,17,88.625,88.625,88.5,88.5,49
20100801|2010-02-17 08:30,17,88.5,88.675,88.5,88.575,51
20100801|2010-02-17 09:00,17,88.6,88.675,88.5,88.625,190
20100801|2010-02-17 09:30,17,88.625,88.8,88.625,88.65,132
20100801|2010-02-17 10:00,17,88.675,88.725,88.6,88.65,55
20100801|2010-02-17 10:30,17,88.7,88.9,88.65,88.825,131
20100801|2010-02-17 11:00,17,88.825,88.95,88.75,88.8,50
20100801|2010-02-17 11:30,17,88.8,88.85,88.75,88.75,63
20100801|2010-02-17 12:00,17,88.8,88.825,88.725,88.8,54
20100801|2010-02-17 12:30,17,88.775,88.925,88.75,88.925,242
20100801|2010-02-17 13:00,17,88.9,88.925,88.8,88.9,19
20100801|2010-02-17 13:30,17,88.85,88.9,88.85,88.9,3
20100801|2010-02-17 15:00,17,88.85,88.85,88.85,88.85,4
20100801|2010-02-17 15:30,17,88.825,88.825,88.8,88.8,30
20100801|2010-02-17 18:30,18,88.75,88.75,88.75,88.75,2
20100801|2010-02-17 20:30,18,88.85,88.85,88.85,88.85,1
20100801|2010-02-17 21:00,18,88.85,88.85,88.85,88.85,1
20100801|2010-02-17 23:00,18,88.85,88.85,88.85,88.85,3
20100801|2010-02-18 04:00,18,88.9,88.925,88.9,88.925,6
20100801|2010-02-18 04:30,18,88.975,89,88.975,89,50
20100801|2010-02-18 06:00,18,89,89,89,89,2
20100801|2010-02-18 07:00,18,89,89,88.9,88.9,2
20100801|2010-02-18 07:30,18,88.85,88.9,88.85,88.85,7
20100801|2010-02-18 08:30,18,88.95,89.025,88.925,89,112
20100801|2010-02-18 09:00,18,89.025,89.5,89.025,89.4,361
20100801|2010-02-18 09:30,18,89.425,89.525,89.375,89.5,503
20100801|2010-02-18 10:00,18,89.475,89.5,89.4,89.4,95
20100801|2010-02-18 10:30,18,89.475,89.525,89.25,89.3,196
20100801|2010-02-18 11:00,18,89.275,89.3,89.15,89.15,102
20100801|2010-02-18 11:30,18,89.15,89.45,89.15,89.45,119
20100801|2010-02-18 12:00,18,89.325,89.5,89.325,89.35,105
20100801|2010-02-18 12:30,18,89.325,89.5,89.2,89.4,224
20100801|2010-02-18 13:00,18,89.4,89.4,89.325,89.4,102
20100801|2010-02-18 13:30,18,89.425,89.425,89.375,89.375,27
20100801|2010-02-18 15:30,18,89.4,89.4,89.075,89.075,75
20100801|2010-02-18 17:00,19,89.05,89.15,89.05,89.075,7
20100801|2010-02-18 17:30,19,89.1,89.1,89.05,89.05,4
20100801|2010-02-18 18:30,19,89.075,89.2,89.05,89.2,8
20100801|2010-02-18 19:30,19,89.15,89.15,89.15,89.15,1
20100801|2010-02-18 21:00,19,89.15,89.15,89.15,89.15,1
20100801|2010-02-19 00:30,19,89.15,89.15,89.15,89.15,1
20100801|2010-02-19 04:00,19,89.15,89.15,89.15,89.15,2
20100801|2010-02-19 05:30,19,89.225,89.225,89.225,89.225,1
20100801|2010-02-19 06:30,19,89.225,89.225,89.225,89.225,2
20100801|2010-02-19 07:00,19,89.325,89.325,89.325,89.325,1
20100801|2010-02-19 07:30,19,89.35,89.4,89.3,89.4,5
20100801|2010-02-19 08:00,19,89.425,89.425,89.35,89.35,6
20100801|2010-02-19 08:30,19,89.35,89.45,89.35,89.4,42
20100801|2010-02-19 09:00,19,89.375,89.425,89.325,89.325,96
20100801|2010-02-19 09:30,19,89.3,89.3,89.15,89.15,109
20100801|2010-02-19 10:00,19,89.1,89.1,88.9,89.05,162
20100801|2010-02-19 10:30,19,88.95,89.125,88.925,89.1,195
20100801|2010-02-19 11:00,19,89.1,89.25,89.075,89.25,103
20100801|2010-02-19 11:30,19,89.2,89.4,89.2,89.3,110
20100801|2010-02-19 12:00,19,89.325,89.4,89.275,89.325,75
20100801|2010-02-19 12:30,19,89.35,89.4,89.225,89.225,160
20100801|2010-02-19 13:00,19,89.225,89.225,89.05,89.05,65
20100801|2010-02-19 13:30,19,89.075,89.1,89.05,89.075,8
20100801|2010-02-22 09:00,22,89.025,89.05,88.725,88.85,568
20100801|2010-02-22 09:30,22,88.875,89,88.85,88.975,129
20100801|2010-02-22 10:00,22,89,89.025,88.925,89,93
20100801|2010-02-22 10:30,22,89.025,89.075,88.9,89.05,79
20100801|2010-02-22 11:00,22,89.025,89.125,89,89.075,81
20100801|2010-02-22 11:30,22,89.1,89.1,88.9,89,95
20100801|2010-02-22 12:00,22,88.975,89.025,88.925,88.975,125
20100801|2010-02-22 12:30,22,89,89.225,88.975,89.225,206
20100801|2010-02-22 13:00,22,89.25,89.275,89.175,89.25,87
20100801|2010-02-22 13:30,22,89.175,89.175,89.15,89.15,20
20100801|2010-02-22 14:00,22,89.175,89.175,89.175,89.175,1
20100801|2010-02-22 14:30,22,89.125,89.125,89.125,89.125,1
20100801|2010-02-22 15:00,22,89.125,89.125,89.1,89.1,7
20100801|2010-02-22 15:30,22,89.1,89.125,89.1,89.125,2
20100801|2010-02-22 19:30,23,89.05,89.05,89.05,89.05,1
20100801|2010-02-23 03:00,23,89.15,89.15,89.15,89.15,2
20100801|2010-02-23 05:30,23,89.075,89.075,89.075,89.075,6
20100801|2010-02-23 07:30,23,89.1,89.1,89.025,89.025,8
20100801|2010-02-23 08:00,23,89.05,89.05,89,89,17
20100801|2010-02-23 08:30,23,88.95,89.025,88.95,89,15
20100801|2010-02-23 09:00,23,89,89,88.45,88.475,360
20100801|2010-02-23 09:30,23,88.45,88.5,88.325,88.35,365
20100801|2010-02-23 10:00,23,88.375,88.45,88.325,88.45,176
20100801|2010-02-23 10:30,23,88.375,88.675,88.375,88.525,225
20100801|2010-02-23 11:00,23,88.6,88.65,88.475,88.575,41
20100801|2010-02-23 11:30,23,88.525,88.6,88.3,88.35,92
20100801|2010-02-23 12:00,23,88.375,88.575,88.375,88.575,147
20100801|2010-02-23 12:30,23,88.575,88.7,88.5,88.625,216
20100801|2010-02-23 13:00,23,88.6,88.625,88.525,88.525,145
20100801|2010-02-23 13:30,23,88.525,88.575,88.5,88.575,54
20100801|2010-02-23 14:00,23,88.625,88.625,88.625,88.625,3
20100801|2010-02-23 15:00,23,88.625,88.625,88.55,88.55,3
20100801|2010-02-23 15:30,23,88.55,88.55,88.5,88.55,17
20100801|2010-02-23 17:00,24,88.55,88.55,88.475,88.5,17
20100801|2010-02-23 18:00,24,88.4,88.4,88.3,88.3,2
20100801|2010-02-23 18:30,24,88.25,88.275,88.2,88.25,26
20100801|2010-02-23 20:00,24,88.35,88.35,88.35,88.35,12
20100801|2010-02-23 20:30,24,88.475,88.475,88.475,88.475,2
20100801|2010-02-24 02:30,24,88.375,88.375,88.35,88.35,3
20100801|2010-02-24 03:30,24,88.475,88.475,88.475,88.475,1
20100801|2010-02-24 04:30,24,88.475,88.55,88.475,88.475,14
20100801|2010-02-24 06:30,24,88.6,88.625,88.6,88.6,4
20100801|2010-02-24 07:00,24,88.575,88.675,88.575,88.675,19
20100801|2010-02-24 07:30,24,88.6,88.6,88.6,88.6,1
20100801|2010-02-24 08:00,24,88.625,88.65,88.575,88.575,13
20100801|2010-02-24 08:30,24,88.575,88.625,88.575,88.6,35
20100801|2010-02-24 09:00,24,88.6,88.6,88.4,88.5,238
20100801|2010-02-24 09:30,24,88.55,88.575,88.425,88.55,150
20100801|2010-02-24 10:00,24,88.55,88.65,88.525,88.6,128
20100801|2010-02-24 10:30,24,88.6,88.7,88.575,88.65,146
20100801|2010-02-24 11:00,24,88.7,88.8,88.625,88.725,312
20100801|2010-02-24 11:30,24,88.75,88.8,88.525,88.55,106
20100801|2010-02-24 12:00,24,88.5,88.5,88.275,88.275,213
20100801|2010-02-24 12:30,24,88.25,88.5,88.25,88.475,187
20100801|2010-02-24 13:00,24,88.475,88.55,88.45,88.5,28
20100801|2010-02-24 13:30,24,88.525,88.525,88.425,88.45,10
20100801|2010-02-24 14:00,24,88.45,88.45,88.45,88.45,3
20100801|2010-02-24 14:30,24,88.5,88.5,88.375,88.425,7
20100801|2010-02-24 15:00,24,88.425,88.475,88.425,88.475,6
20100801|2010-02-24 15:30,24,88.425,88.425,88.425,88.425,1
20100801|2010-02-24 17:30,25,88.5,88.525,88.5,88.525,9
20100801|2010-02-24 18:00,25,88.55,88.55,88.5,88.5,14
20100801|2010-02-25 02:00,25,88.45,88.475,88.45,88.475,5
20100801|2010-02-25 04:00,25,88.475,88.475,88.475,88.475,1
20100801|2010-02-25 05:00,25,88.65,88.65,88.575,88.575,16
20100801|2010-02-25 05:30,25,88.675,88.7,88.675,88.7,2
20100801|2010-02-25 06:30,25,88.65,88.7,88.65,88.7,10
20100801|2010-02-25 07:00,25,88.675,88.675,88.625,88.625,2
20100801|2010-02-25 07:30,25,88.525,88.525,88.475,88.475,10
20100801|2010-02-25 08:00,25,88.425,88.45,88.35,88.4,16
20100801|2010-02-25 08:30,25,88.4,88.5,88.375,88.45,46
20100801|2010-02-25 09:00,25,88.4,88.6,88.325,88.575,236
20100801|2010-02-25 09:30,25,88.55,88.65,88.475,88.525,111
20100801|2010-02-25 10:00,25,88.5,88.575,88.275,88.35,146
20100801|2010-02-25 10:30,25,88.325,88.425,88.325,88.375,85
20100801|2010-02-25 11:00,25,88.45,88.5,88.4,88.45,134
20100801|2010-02-25 11:30,25,88.425,88.45,88.375,88.45,47
20100801|2010-02-25 12:00,25,88.45,88.5,88.425,88.5,40
20100801|2010-02-25 12:30,25,88.5,88.625,88.45,88.625,44
20100801|2010-02-25 13:00,25,88.6,88.7,88.575,88.7,46
20100801|2010-02-25 13:30,25,88.625,88.625,88.6,88.6,19
20100801|2010-02-25 14:00,25,88.6,88.65,88.6,88.65,7
20100801|2010-02-25 14:30,25,88.625,88.625,88.625,88.625,5
20100801|2010-02-25 15:00,25,88.625,88.625,88.625,88.625,4
20100801|2010-02-25 15:30,25,88.65,88.675,88.65,88.675,18
20100801|2010-02-25 17:00,26,88.65,88.65,88.65,88.65,10
20100801|2010-02-25 17:30,26,88.65,88.65,88.65,88.65,1
20100801|2010-02-25 18:00,26,88.65,88.65,88.65,88.65,3
20100801|2010-02-25 20:30,26,88.6,88.6,88.6,88.6,8
20100801|2010-02-25 21:00,26,88.65,88.65,88.65,88.65,1
20100801|2010-02-26 05:30,26,88.725,88.725,88.725,88.725,1
20100801|2010-02-26 08:00,26,88.7,88.7,88.675,88.7,13
20100801|2010-02-26 08:30,26,88.7,88.8,88.65,88.65,69
20100801|2010-02-26 09:00,26,88.7,88.7,88.35,88.6,144
20100801|2010-02-26 09:30,26,88.6,88.7,88.5,88.625,184
20100801|2010-02-26 10:00,26,88.65,88.775,88.575,88.775,156
20100801|2010-02-26 10:30,26,88.775,88.775,88.675,88.725,54
20100801|2010-02-26 11:00,26,88.75,88.75,88.425,88.525,461
20100801|2010-02-26 11:30,26,88.5,88.55,88.45,88.5,152
20100801|2010-02-26 12:00,26,88.525,88.675,88.5,88.65,48
20100801|2010-02-26 12:30,26,88.625,88.975,88.55,88.975,303
20100801|2010-02-26 13:00,26,88.975,89.025,88.85,88.85,273
20100801|2010-02-26 13:30,26,88.85,88.85,88.775,88.8,45
20100801|2010-03-01 09:00,1,88.825,89.1,88.75,89.075,414
20100801|2010-03-01 09:30,1,89.075,89.2,88.875,89.15,387
20100801|2010-03-01 10:00,1,89.1,89.25,89.1,89.2,240
20100801|2010-03-01 10:30,1,89.225,89.275,89.15,89.15,142
20100801|2010-03-01 11:00,1,89.15,89.225,89.05,89.05,209
20100801|2010-03-01 11:30,1,89.125,89.175,89.075,89.175,38
20100801|2010-03-01 12:00,1,89.2,89.2,89.15,89.15,53
20100801|2010-03-01 12:30,1,89.15,89.375,89.125,89.35,418
20100801|2010-03-01 13:00,1,89.35,89.4,89.3,89.35,178
20100801|2010-03-01 13:30,1,89.35,89.35,89.25,89.25,22
20100801|2010-03-01 14:00,1,89.25,89.275,89.25,89.275,5
20100801|2010-03-01 14:30,1,89.3,89.3,89.3,89.3,1
20100801|2010-03-01 15:00,1,89.25,89.3,89.25,89.3,8
20100801|2010-03-01 15:30,1,89.3,89.3,89.3,89.3,3
20100801|2010-03-02 04:00,2,89.375,89.375,89.375,89.375,10
20100801|2010-03-02 07:00,2,89.275,89.35,89.275,89.35,24
20100801|2010-03-02 07:30,2,89.35,89.45,89.35,89.45,25
20100801|2010-03-02 08:00,2,89.4,89.425,89.4,89.425,27
20100801|2010-03-02 08:30,2,89.425,89.425,89.325,89.35,7
20100801|2010-03-02 09:00,2,89.375,89.45,89.225,89.3,410
20100801|2010-03-02 09:30,2,89.275,89.325,89.25,89.3,399
20100801|2010-03-02 10:00,2,89.3,89.3,89.175,89.225,215
20100801|2010-03-02 10:30,2,89.2,89.475,89.2,89.475,496
20100801|2010-03-02 11:00,2,89.5,89.775,89.475,89.725,902
20100801|2010-03-02 11:30,2,89.725,89.9,89.7,89.875,461
20100801|2010-03-02 12:00,2,89.825,89.975,89.725,89.85,647
20100801|2010-03-02 12:30,2,89.85,90.05,89.85,89.95,719
20100801|2010-03-02 13:00,2,89.95,89.95,89.825,89.9,76
20100801|2010-03-02 13:30,2,89.875,89.9,89.875,89.875,4
20100801|2010-03-02 14:00,2,89.875,89.925,89.875,89.925,10
20100801|2010-03-02 14:30,2,89.95,89.95,89.875,89.875,25
20100801|2010-03-02 15:00,2,89.95,89.95,89.95,89.95,2
20100801|2010-03-02 15:30,2,89.875,89.95,89.875,89.9,16
20100801|2010-03-02 17:30,3,89.9,89.925,89.9,89.925,4
20100801|2010-03-02 18:00,3,89.975,90,89.9,89.9,8
20100801|2010-03-02 18:30,3,89.95,90,89.95,90,21
20100801|2010-03-02 19:00,3,90,90,90,90,9
20100801|2010-03-02 21:30,3,90,90,90,90,1
20100801|2010-03-03 04:30,3,89.875,89.875,89.85,89.85,9
20100801|2010-03-03 05:30,3,89.825,89.825,89.8,89.8,11
20100801|2010-03-03 06:00,3,89.8,89.875,89.8,89.875,11
20100801|2010-03-03 06:30,3,89.8,89.8,89.8,89.8,3
20100801|2010-03-03 07:00,3,89.825,89.825,89.825,89.825,5
20100801|2010-03-03 07:30,3,89.85,89.9,89.825,89.9,6
20100801|2010-03-03 08:00,3,89.9,89.9,89.8,89.825,19
20100801|2010-03-03 08:30,3,89.825,89.9,89.825,89.85,18
20100801|2010-03-03 09:00,3,89.9,89.975,89.725,89.925,283
20100801|2010-03-03 09:30,3,89.9,90.125,89.85,90.05,380
20100801|2010-03-03 10:00,3,90.05,90.075,89.9,89.925,128
20100801|2010-03-03 10:30,3,89.925,90,89.9,89.9,81
20100801|2010-03-03 11:00,3,89.9,89.925,89.825,89.9,60
20100801|2010-03-03 11:30,3,89.9,90,89.9,89.95,140
20100801|2010-03-03 12:00,3,89.925,89.975,89.85,89.95,107
20100801|2010-03-03 12:30,3,89.95,90.075,89.875,90.05,158
20100801|2010-03-03 13:00,3,90.025,90.075,89.925,90,111
20100801|2010-03-03 13:30,3,90.05,90.05,90,90,5
20100801|2010-03-03 14:00,3,90,90,90,90,3
20100801|2010-03-03 14:30,3,89.95,89.95,89.95,89.95,1
20100801|2010-03-03 15:00,3,89.95,90,89.95,90,3
20100801|2010-03-03 15:30,3,90,90,90,90,9
20100801|2010-03-03 18:00,4,90,90,90,90,1
20100801|2010-03-03 18:30,4,90,90,90,90,9
20100801|2010-03-03 19:00,4,90,90,90,90,3
20100801|2010-03-03 20:00,4,90.05,90.1,90.05,90.1,5
20100801|2010-03-03 21:30,4,89.95,89.95,89.95,89.95,1
20100801|2010-03-04 02:30,4,90.1,90.1,90.1,90.1,22
20100801|2010-03-04 04:00,4,90.05,90.05,90.05,90.05,2
20100801|2010-03-04 04:30,4,90.125,90.2,90.125,90.2,20
20100801|2010-03-04 05:00,4,90.175,90.25,90.175,90.25,74
20100801|2010-03-04 06:30,4,90.1,90.1,90.1,90.1,2
20100801|2010-03-04 07:30,4,90.125,90.175,90.125,90.125,3
20100801|2010-03-04 08:00,4,90.125,90.225,90.075,90.225,48
20100801|2010-03-04 08:30,4,90.2,90.2,90.1,90.1,12
20100801|2010-03-04 09:00,4,90.075,90.1,89.85,89.925,258
20100801|2010-03-04 09:30,4,89.925,90.025,89.85,89.85,370
20100801|2010-03-04 10:00,4,89.875,89.975,89.775,89.9,252
20100801|2010-03-04 10:30,4,89.9,89.9,89.825,89.875,175
20100801|2010-03-04 11:00,4,89.825,89.9,89.825,89.9,100
20100801|2010-03-04 11:30,4,89.9,90.175,89.9,90.075,318
20100801|2010-03-04 12:00,4,90.075,90.1,90,90,242
20100801|2010-03-04 12:30,4,90,90.1,89.975,90.1,189
20100801|2010-03-04 13:00,4,90.15,90.25,90.1,90.2,117
20100801|2010-03-04 13:30,4,90.2,90.2,90.175,90.2,20
20100801|2010-03-04 14:00,4,90.2,90.225,90.2,90.225,4
20100801|2010-03-04 14:30,4,90.2,90.2,90.15,90.15,4
20100801|2010-03-04 15:00,4,90.2,90.2,90.175,90.175,7
20100801|2010-03-04 15:30,4,90.15,90.15,90.15,90.15,7
20100801|2010-03-04 17:00,5,90.15,90.15,90.1,90.15,8
20100801|2010-03-04 17:30,5,90.15,90.15,90.075,90.075,22
20100801|2010-03-04 18:00,5,90.1,90.1,90.1,90.1,10
20100801|2010-03-04 19:00,5,90.1,90.1,90.1,90.1,1
20100801|2010-03-04 19:30,5,90.075,90.075,90.075,90.075,5
20100801|2010-03-04 20:00,5,90.025,90.025,90.025,90.025,15
20100801|2010-03-04 20:30,5,89.975,89.975,89.95,89.95,11
20100801|2010-03-04 21:30,5,90,90,90,90,8
20100801|2010-03-04 23:30,5,90,90,90,90,1
20100801|2010-03-05 05:30,5,89.975,89.975,89.975,89.975,2
20100801|2010-03-05 06:00,5,89.975,90.05,89.975,90.05,18
20100801|2010-03-05 06:30,5,90.05,90.1,90.05,90.1,6
20100801|2010-03-05 07:00,5,90.125,90.125,90.05,90.05,4
20100801|2010-03-05 07:30,5,90.15,90.25,90.15,90.2,16
20100801|2010-03-05 08:00,5,90.25,90.275,90.075,90.075,23
20100801|2010-03-05 08:30,5,90.075,90.125,90.05,90.075,21
20100801|2010-03-05 09:00,5,90.175,90.3,90.05,90.25,200
20100801|2010-03-05 09:30,5,90.225,90.25,90.15,90.2,27
20100801|2010-03-05 10:00,5,90.2,90.25,90.175,90.25,192
20100801|2010-03-05 10:30,5,90.25,90.25,90.125,90.175,73
20100801|2010-03-05 11:00,5,90.175,90.25,90.175,90.175,127
20100801|2010-03-05 11:30,5,90.175,90.2,90.1,90.1,26
20100801|2010-03-05 12:00,5,90.1,90.15,90.025,90.1,308
20100801|2010-03-05 12:30,5,90.125,90.275,89.975,90.225,455
20100801|2010-03-05 13:00,5,90.2,90.225,90.075,90.15,168
20100801|2010-03-05 13:30,5,90.175,90.2,90.075,90.2,21
20100801|2010-03-08 09:00,8,90,90.475,90,90.425,359
20100801|2010-03-08 09:30,8,90.375,90.525,90.35,90.4,351
20100801|2010-03-08 10:00,8,90.425,90.6,90.425,90.525,110
20100801|2010-03-08 10:30,8,90.6,90.8,90.5,90.575,665
20100801|2010-03-08 11:00,8,90.6,90.775,90.55,90.725,206
20100801|2010-03-08 11:30,8,90.65,90.725,90.55,90.65,111
20100801|2010-03-08 12:00,8,90.625,90.675,90.55,90.55,82
20100801|2010-03-08 12:30,8,90.575,90.825,90.525,90.825,271
20100801|2010-03-08 13:00,8,90.825,90.9,90.75,90.8,467
20100801|2010-03-08 13:30,8,90.85,90.9,90.825,90.85,84
20100801|2010-03-08 14:00,8,90.9,90.9,90.85,90.85,24
20100801|2010-03-08 14:30,8,90.8,90.8,90.8,90.8,1
20100801|2010-03-08 15:30,8,90.8,90.9,90.8,90.9,4
20100801|2010-03-08 17:00,9,90.75,90.75,90.75,90.75,3
20100801|2010-03-08 18:00,9,90.8,90.8,90.8,90.8,5
20100801|2010-03-08 20:30,9,90.875,90.9,90.875,90.9,6
20100801|2010-03-08 21:30,9,90.9,90.9,90.9,90.9,9
20100801|2010-03-08 23:00,9,90.9,90.925,90.9,90.9,8
20100801|2010-03-08 23:30,9,90.825,90.825,90.825,90.825,2
20100801|2010-03-09 04:30,9,90.95,90.95,90.95,90.95,5
20100801|2010-03-09 05:30,9,90.8,90.8,90.8,90.8,2
20100801|2010-03-09 06:00,9,90.8,90.8,90.8,90.8,5
20100801|2010-03-09 06:30,9,90.825,90.85,90.825,90.85,6
20100801|2010-03-09 07:00,9,90.95,90.95,90.95,90.95,1
20100801|2010-03-09 07:30,9,90.85,90.85,90.85,90.85,1
20100801|2010-03-09 08:00,9,90.85,90.925,90.85,90.9,7
20100801|2010-03-09 08:30,9,90.9,90.9,90.775,90.825,16
20100801|2010-03-09 09:00,9,90.825,90.825,90.6,90.625,414
20100801|2010-03-09 09:30,9,90.625,90.725,90.55,90.675,132
20100801|2010-03-09 10:00,9,90.625,90.7,90.55,90.65,169
20100801|2010-03-09 10:30,9,90.625,90.675,90.55,90.675,118
20100801|2010-03-09 11:00,9,90.6,90.75,90.6,90.675,128
20100801|2010-03-09 11:30,9,90.65,90.675,90.6,90.65,113
20100801|2010-03-09 12:00,9,90.675,90.75,90.625,90.75,121
20100801|2010-03-09 12:30,9,90.75,90.775,90.65,90.75,209
20100801|2010-03-09 13:00,9,90.75,90.75,90.625,90.65,59
20100801|2010-03-09 13:30,9,90.65,90.65,90.6,90.6,6
20100801|2010-03-09 14:00,9,90.6,90.6,90.575,90.575,5
20100801|2010-03-09 14:30,9,90.575,90.6,90.575,90.575,5
20100801|2010-03-09 15:00,9,90.575,90.6,90.525,90.55,17
20100801|2010-03-09 15:30,9,90.55,90.55,90.55,90.55,2
20100801|2010-03-09 17:30,10,90.575,90.575,90.575,90.575,1
20100801|2010-03-09 18:00,10,90.55,90.55,90.55,90.55,2
20100801|2010-03-09 18:30,10,90.45,90.45,90.45,90.45,1
20100801|2010-03-09 22:30,10,90.55,90.55,90.55,90.55,1
20100801|2010-03-10 01:00,10,90.55,90.55,90.55,90.55,2
20100801|2010-03-10 05:00,10,90.55,90.55,90.55,90.55,6
20100801|2010-03-10 07:30,10,90.6,90.6,90.575,90.6,15
20100801|2010-03-10 08:00,10,90.6,90.65,90.45,90.5,62
20100801|2010-03-10 08:30,10,90.45,90.45,90.325,90.4,58
20100801|2010-03-10 09:00,10,90.45,90.55,90.125,90.125,340
20100801|2010-03-10 09:30,10,90.125,90.15,89.825,90.025,444
20100801|2010-03-10 10:00,10,90.075,90.275,90.05,90.225,510
20100801|2010-03-10 10:30,10,90.225,90.275,90.15,90.2,126
20100801|2010-03-10 11:00,10,90.225,90.3,90.05,90.075,285
20100801|2010-03-10 11:30,10,90.05,90.05,89.875,89.9,182
20100801|2010-03-10 12:00,10,89.925,89.95,89.85,89.925,86
20100801|2010-03-10 12:30,10,89.925,90,89.725,89.9,394
20100801|2010-03-10 13:00,10,89.9,89.9,89.8,89.9,208
20100801|2010-03-10 13:30,10,89.9,89.9,89.875,89.875,4
20100801|2010-03-10 14:00,10,89.9,89.9,89.825,89.85,55
20100801|2010-03-10 14:30,10,89.85,89.85,89.8,89.8,4
20100801|2010-03-10 15:30,10,89.825,89.85,89.825,89.85,5
20100801|2010-03-10 17:00,11,89.775,89.775,89.725,89.725,4
20100801|2010-03-10 17:30,11,89.75,89.75,89.7,89.725,10
20100801|2010-03-10 18:00,11,89.8,89.8,89.75,89.75,5
20100801|2010-03-10 18:30,11,89.8,89.8,89.8,89.8,2
20100801|2010-03-10 19:30,11,89.8,89.8,89.8,89.8,3
20100801|2010-03-10 22:00,11,89.8,89.8,89.8,89.8,1
20100801|2010-03-10 23:30,11,89.8,89.8,89.775,89.775,17
20100801|2010-03-11 02:30,11,89.825,89.825,89.825,89.825,1
20100801|2010-03-11 03:00,11,89.85,89.875,89.85,89.875,4
20100801|2010-03-11 04:30,11,89.925,89.925,89.925,89.925,3
20100801|2010-03-11 05:00,11,89.95,89.95,89.95,89.95,1
20100801|2010-03-11 05:30,11,89.95,89.95,89.95,89.95,7
20100801|2010-03-11 06:00,11,89.975,90,89.925,89.925,34
20100801|2010-03-11 06:30,11,89.925,89.925,89.925,89.925,2
20100801|2010-03-11 07:30,11,89.925,90,89.925,90,13
20100801|2010-03-11 08:00,11,89.9,89.9,89.875,89.875,37
20100801|2010-03-11 08:30,11,89.875,89.95,89.75,89.8,45
20100801|2010-03-11 09:00,11,89.8,90.025,89.7,90.025,438
20100801|2010-03-11 09:30,11,90.025,90.025,89.75,89.8,156
20100801|2010-03-11 10:00,11,89.8,90,89.8,89.975,124
20100801|2010-03-11 10:30,11,90,90.05,89.95,89.95,378
20100801|2010-03-11 11:00,11,89.975,90,89.9,90,159
20100801|2010-03-11 11:30,11,90,90.1,89.9,89.9,303
20100801|2010-03-11 12:00,11,89.925,89.95,89.775,89.8,40
20100801|2010-03-11 12:30,11,89.825,90.15,89.8,90.15,554
20100801|2010-03-11 13:00,11,90.125,90.125,90,90,129
20100801|2010-03-11 13:30,11,90,90.05,90,90,11
20100801|2010-03-11 14:00,11,90.05,90.075,90,90.05,50
20100801|2010-03-11 14:30,11,90.075,90.075,90.075,90.075,24
20100801|2010-03-11 15:00,11,90.075,90.075,90.075,90.075,5
20100801|2010-03-11 15:30,11,90.05,90.1,90.05,90.1,5
20100801|2010-03-11 17:00,12,90,90,90,90,10
20100801|2010-03-11 17:30,12,90.05,90.05,90.05,90.05,2
20100801|2010-03-11 18:00,12,90.05,90.05,90.05,90.05,2
20100801|2010-03-11 19:00,12,90.025,90.025,90.025,90.025,2
20100801|2010-03-11 21:00,12,90.1,90.1,90.1,90.1,5
20100801|2010-03-11 22:00,12,90.15,90.15,90.15,90.15,2
20100801|2010-03-11 22:30,12,90.15,90.15,90.15,90.15,2
20100801|2010-03-12 00:00,12,90.075,90.075,90.075,90.075,5
20100801|2010-03-12 02:00,12,90.075,90.075,90.025,90.025,5
20100801|2010-03-12 04:00,12,90.075,90.075,90.075,90.075,7
20100801|2010-03-12 04:30,12,90.1,90.1,90.1,90.1,8
20100801|2010-03-12 05:00,12,90.175,90.3,90.175,90.3,70
20100801|2010-03-12 05:30,12,90.325,90.35,90.325,90.35,29
20100801|2010-03-12 06:30,12,90.375,90.425,90.375,90.375,17
20100801|2010-03-12 07:00,12,90.375,90.45,90.375,90.45,19
20100801|2010-03-12 07:30,12,90.4,90.4,90.4,90.4,5
20100801|2010-03-12 08:00,12,90.325,90.325,90.25,90.3,23
20100801|2010-03-12 08:30,12,90.275,90.4,90.225,90.3,19
20100801|2010-03-12 09:00,12,90.35,90.5,90.3,90.475,514
20100801|2010-03-12 09:30,12,90.475,90.5,90.325,90.35,300
20100801|2010-03-12 10:00,12,90.35,90.55,90.3,90.55,320
20100801|2010-03-12 10:30,12,90.475,90.55,90.45,90.525,152
20100801|2010-03-12 11:00,12,90.525,90.525,90.425,90.425,168
20100801|2010-03-12 11:30,12,90.425,90.5,90.425,90.475,98
20100801|2010-03-12 12:00,12,90.475,90.575,90.45,90.525,333
20100801|2010-03-12 12:30,12,90.5,90.6,90.475,90.5,561
20100801|2010-03-12 13:00,12,90.475,90.625,90.475,90.625,107
20100801|2010-03-12 13:30,12,90.65,90.65,90.525,90.525,50
20100801|2010-03-15 09:00,15,90.2,90.625,90.2,90.45,401
20100801|2010-03-15 09:30,15,90.45,90.65,90.45,90.65,429
20100801|2010-03-15 10:00,15,90.65,90.675,90.425,90.5,185
20100801|2010-03-15 10:30,15,90.425,90.525,90.425,90.5,42
20100801|2010-03-15 11:00,15,90.475,90.575,90.425,90.525,107
20100801|2010-03-15 11:30,15,90.525,90.8,90.5,90.75,255
20100801|2010-03-15 12:00,15,90.7,90.8,90.7,90.7,94
20100801|2010-03-15 12:30,15,90.675,91.05,90.675,90.975,427
20100801|2010-03-15 13:00,15,90.95,91,90.9,90.9,231
20100801|2010-03-15 13:30,15,90.925,91,90.9,91,7
20100801|2010-03-15 14:00,15,90.975,91,90.975,91,4
20100801|2010-03-15 14:30,15,91,91,90.9,90.9,8
20100801|2010-03-15 15:00,15,90.875,90.9,90.85,90.85,6
20100801|2010-03-15 15:30,15,90.9,90.9,90.9,90.9,6
20100801|2010-03-15 17:00,16,91,91.1,90.875,90.875,15
20100801|2010-03-15 18:30,16,91,91,91,91,4
20100801|2010-03-15 21:00,16,90.8,90.8,90.8,90.8,20
20100801|2010-03-15 23:30,16,90.8,90.8,90.8,90.8,1
20100801|2010-03-16 06:00,16,90.875,90.9,90.875,90.9,7
20100801|2010-03-16 06:30,16,90.9,90.9,90.9,90.9,4
20100801|2010-03-16 07:00,16,90.925,90.925,90.825,90.825,14
20100801|2010-03-16 07:30,16,90.85,90.9,90.85,90.9,7
20100801|2010-03-16 08:00,16,90.95,90.975,90.9,90.9,24
20100801|2010-03-16 08:30,16,90.9,91,90.9,90.95,19
20100801|2010-03-16 09:00,16,90.975,91.05,90.725,91,467
20100801|2010-03-16 09:30,16,91.05,91.2,90.975,91.2,433
20100801|2010-03-16 10:00,16,91.175,91.225,91,91.15,183
20100801|2010-03-16 10:30,16,91.15,91.275,91.075,91.175,289
20100801|2010-03-16 11:00,16,91.2,91.2,91.075,91.075,102
20100801|2010-03-16 11:30,16,91.1,91.275,91.1,91.2,286
20100801|2010-03-16 12:00,16,91.25,91.35,91.225,91.225,235
20100801|2010-03-16 12:30,16,91.225,91.225,90.925,91.175,309
20100801|2010-03-16 13:00,16,91.15,91.175,91.025,91.15,166
20100801|2010-03-16 13:30,16,91.125,91.15,91.075,91.075,15
20100801|2010-03-16 14:00,16,91.15,91.15,91.15,91.15,2
20100801|2010-03-16 14:30,16,91.15,91.15,91.15,91.15,2
20100801|2010-03-16 15:00,16,91.125,91.125,91.125,91.125,1
20100801|2010-03-16 15:30,16,91.2,91.2,91.2,91.2,1
20100801|2010-03-16 17:00,17,91.1,91.2,91.1,91.2,17
20100801|2010-03-16 17:30,17,91.2,91.2,91.2,91.2,9
20100801|2010-03-16 18:30,17,91.3,91.3,91.3,91.3,1
20100801|2010-03-16 19:00,17,91.25,91.25,91.2,91.2,5
20100801|2010-03-16 20:00,17,91.2,91.2,91.025,91.025,25
20100801|2010-03-16 21:00,17,91.1,91.1,91.1,91.1,3
20100801|2010-03-17 01:30,17,91.25,91.25,91.225,91.225,2
20100801|2010-03-17 04:30,17,91.25,91.3,91.25,91.3,9
20100801|2010-03-17 05:00,17,91.275,91.275,91.275,91.275,1
20100801|2010-03-17 05:30,17,91.275,91.275,91.275,91.275,3
20100801|2010-03-17 06:00,17,91.25,91.25,91.25,91.25,2
20100801|2010-03-17 08:00,17,91.3,91.35,91.275,91.275,24
20100801|2010-03-17 08:30,17,91.25,91.3,91.2,91.275,21
20100801|2010-03-17 09:00,17,91.25,91.45,91.25,91.45,367
20100801|2010-03-17 09:30,17,91.425,91.575,91.375,91.475,415
20100801|2010-03-17 10:00,17,91.5,91.625,91.475,91.625,172
20100801|2010-03-17 10:30,17,91.575,91.65,91.45,91.525,170
20100801|2010-03-17 11:00,17,91.5,91.575,91.4,91.525,219
20100801|2010-03-17 11:30,17,91.525,91.65,91.4,91.45,182
20100801|2010-03-17 12:00,17,91.45,91.575,91.45,91.525,145
20100801|2010-03-17 12:30,17,91.525,91.575,91.475,91.525,288
20100801|2010-03-17 13:00,17,91.525,91.6,91.5,91.525,192
20100801|2010-03-17 13:30,17,91.5,91.5,91.5,91.5,20
20100801|2010-03-17 14:00,17,91.5,91.5,91.475,91.475,5
20100801|2010-03-17 14:30,17,91.475,91.5,91.475,91.5,22
20100801|2010-03-17 15:00,17,91.5,91.525,91.5,91.525,4
20100801|2010-03-17 15:30,17,91.525,91.575,91.525,91.55,25
20100801|2010-03-17 17:00,18,91.55,91.55,91.45,91.55,20
20100801|2010-03-17 18:00,18,91.65,91.65,91.65,91.65,1
20100801|2010-03-17 18:30,18,91.6,91.7,91.6,91.7,13
20100801|2010-03-17 19:00,18,91.6,91.6,91.6,91.6,1
20100801|2010-03-17 19:30,18,91.725,91.725,91.725,91.725,1
20100801|2010-03-17 20:00,18,91.7,91.7,91.7,91.7,3
20100801|2010-03-17 20:30,18,91.7,91.7,91.7,91.7,2
20100801|2010-03-17 21:00,18,91.725,91.725,91.725,91.725,2
20100801|2010-03-17 21:30,18,91.725,91.75,91.725,91.75,8
20100801|2010-03-17 22:00,18,91.725,91.725,91.725,91.725,15
20100801|2010-03-17 23:00,18,91.65,91.7,91.65,91.7,12
20100801|2010-03-18 03:30,18,91.7,91.7,91.7,91.7,1
20100801|2010-03-18 05:30,18,91.75,91.75,91.75,91.75,5
20100801|2010-03-18 06:30,18,91.75,91.85,91.75,91.8,10
20100801|2010-03-18 07:00,18,91.85,91.875,91.85,91.875,6
20100801|2010-03-18 07:30,18,91.825,91.85,91.825,91.85,11
20100801|2010-03-18 08:00,18,91.875,91.95,91.825,91.85,89
20100801|2010-03-18 08:30,18,91.975,92,91.875,91.95,107
20100801|2010-03-18 09:00,18,92,92.35,91.85,92.3,724
20100801|2010-03-18 09:30,18,92.3,92.45,92.275,92.375,352
20100801|2010-03-18 10:00,18,92.425,92.825,92.4,92.625,539
20100801|2010-03-18 10:30,18,92.65,92.7,92.5,92.5,346
20100801|2010-03-18 11:00,18,92.525,92.65,92.525,92.575,182
20100801|2010-03-18 11:30,18,92.55,92.6,92.275,92.3,450
20100801|2010-03-18 12:00,18,92.25,92.45,92.25,92.4,201
20100801|2010-03-18 12:30,18,92.4,92.6,92.375,92.575,171
20100801|2010-03-18 13:00,18,92.575,92.7,92.575,92.6,122
20100801|2010-03-18 13:30,18,92.675,92.675,92.55,92.6,26
20100801|2010-03-18 14:00,18,92.6,92.625,92.6,92.625,21
20100801|2010-03-18 14:30,18,92.6,92.625,92.55,92.625,9
20100801|2010-03-18 15:00,18,92.7,92.7,92.65,92.65,22
20100801|2010-03-18 15:30,18,92.65,92.725,92.65,92.7,3
20100801|2010-03-18 17:00,19,92.625,92.625,92.525,92.525,2
20100801|2010-03-18 18:00,19,92.65,92.65,92.6,92.6,5
20100801|2010-03-18 18:30,19,92.55,92.55,92.525,92.525,3
20100801|2010-03-18 19:00,19,92.6,92.6,92.6,92.6,4
20100801|2010-03-18 20:00,19,92.55,92.575,92.55,92.575,2
20100801|2010-03-18 20:30,19,92.6,92.6,92.6,92.6,13
20100801|2010-03-18 22:00,19,92.6,92.6,92.6,92.6,1
20100801|2010-03-19 05:00,19,92.65,92.65,92.65,92.65,3
20100801|2010-03-19 05:30,19,92.6,92.6,92.6,92.6,3
20100801|2010-03-19 06:00,19,92.65,92.65,92.65,92.65,2
20100801|2010-03-19 06:30,19,92.65,92.75,92.65,92.75,28
20100801|2010-03-19 07:00,19,92.8,93,92.8,92.925,54
20100801|2010-03-19 07:30,19,92.925,92.975,92.925,92.975,17
20100801|2010-03-19 08:00,19,92.975,93.175,92.925,93.175,71
20100801|2010-03-19 08:30,19,93.225,93.3,93.1,93.3,74
20100801|2010-03-19 09:00,19,93.2,93.6,91.95,92.125,1656
20100801|2010-03-19 09:30,19,92.1,92.25,92,92.025,373
20100801|2010-03-19 10:00,19,92.025,92.3,91.975,92.25,245
20100801|2010-03-19 10:30,19,92.225,92.3,92.2,92.25,86
20100801|2010-03-19 11:00,19,92.2,92.25,92.125,92.125,109
20100801|2010-03-19 11:30,19,92.1,92.175,92,92.1,114
20100801|2010-03-19 12:00,19,92.125,92.275,91.95,92.2,172
20100801|2010-03-19 12:30,19,92.2,92.55,92.2,92.475,340
20100801|2010-03-19 13:00,19,92.55,92.625,92.45,92.575,181
20100801|2010-03-19 13:30,19,92.65,92.65,92.55,92.65,5
20100801|2010-03-22 09:00,22,92.35,92.35,92.15,92.15,414
20100801|2010-03-22 09:30,22,92.15,92.35,92.1,92.25,233
20100801|2010-03-22 10:00,22,92.25,92.45,92.25,92.425,228
20100801|2010-03-22 10:30,22,92.425,92.5,92.35,92.4,250
20100801|2010-03-22 11:00,22,92.375,92.375,92.05,92.05,328
20100801|2010-03-22 11:30,22,92.075,92.225,92.05,92.1,117
20100801|2010-03-22 12:00,22,92.125,92.125,91.5,91.5,233
20100801|2010-03-22 12:30,22,91.475,91.475,90.925,91.35,578
20100801|2010-03-22 13:00,22,91.35,91.35,91.225,91.35,49
20100801|2010-03-22 13:30,22,91.25,91.275,91.225,91.25,18
20100801|2010-03-22 14:00,22,91.25,91.25,91.2,91.25,4
20100801|2010-03-22 14:30,22,91.325,91.35,91.225,91.225,10
20100801|2010-03-22 15:30,22,91.275,91.275,91.275,91.275,4
20100801|2010-03-22 17:00,23,91.25,91.3,91.25,91.3,9
20100801|2010-03-22 18:30,23,91.3,91.3,91.3,91.3,1
20100801|2010-03-22 19:30,23,91.3,91.3,91.3,91.3,9
20100801|2010-03-22 21:00,23,91.3,91.3,91.3,91.3,1
20100801|2010-03-22 21:30,23,91.3,91.35,91.3,91.35,5
20100801|2010-03-23 00:00,23,91.3,91.3,91.3,91.3,1
20100801|2010-03-23 00:30,23,91.35,91.35,91.35,91.35,2
20100801|2010-03-23 02:30,23,91.35,91.35,91.35,91.35,2
20100801|2010-03-23 03:00,23,91.375,91.375,91.375,91.375,1
20100801|2010-03-23 03:30,23,91.325,91.325,91.325,91.325,1
20100801|2010-03-23 04:00,23,91.375,91.4,91.375,91.4,10
20100801|2010-03-23 05:00,23,91.5,91.6,91.5,91.6,21
20100801|2010-03-23 05:30,23,91.6,91.6,91.6,91.6,8
20100801|2010-03-23 06:00,23,91.675,91.8,91.675,91.8,12
20100801|2010-03-23 06:30,23,91.825,91.825,91.825,91.825,1
20100801|2010-03-23 07:00,23,91.775,91.8,91.625,91.625,64
20100801|2010-03-23 07:30,23,91.7,91.7,91.65,91.65,9
20100801|2010-03-23 08:00,23,91.7,91.7,91.625,91.7,52
20100801|2010-03-23 08:30,23,91.65,91.65,91.4,91.5,114
20100801|2010-03-23 09:00,23,91.55,91.6,90.975,91.025,401
20100801|2010-03-23 09:30,23,91,91,90.025,90.1,956
20100801|2010-03-23 10:00,23,90.1,90.2,89.9,90.1,512
20100801|2010-03-23 10:30,23,90.075,90.175,89.9,90,225
20100801|2010-03-23 11:00,23,90,90.05,89.725,89.975,230
20100801|2010-03-23 11:30,23,90,90.075,89.775,89.9,178
20100801|2010-03-23 12:00,23,89.85,90.05,89.8,90.05,185
20100801|2010-03-23 12:30,23,90.05,90.2,89.875,89.875,365
20100801|2010-03-23 13:00,23,89.875,90.075,89.875,90.075,98
20100801|2010-03-23 13:30,23,89.975,90.075,89.975,89.975,8
20100801|2010-03-23 14:00,23,89.975,90,89.95,90,3
20100801|2010-03-23 14:30,23,90.05,90.05,90,90,3
20100801|2010-03-23 15:00,23,89.975,90.075,89.975,90.075,3
20100801|2010-03-23 15:30,23,90.05,90.05,90.05,90.05,1
20100801|2010-03-23 17:30,24,89.925,89.925,89.9,89.9,4
20100801|2010-03-23 18:00,24,89.9,89.9,89.9,89.9,1
20100801|2010-03-23 18:30,24,89.9,89.9,89.9,89.9,1
20100801|2010-03-23 20:30,24,89.9,89.9,89.875,89.875,13
20100801|2010-03-23 21:00,24,89.85,89.9,89.85,89.9,2
20100801|2010-03-23 22:30,24,89.9,89.9,89.9,89.9,1
20100801|2010-03-23 23:00,24,89.9,89.9,89.9,89.9,1
20100801|2010-03-24 05:00,24,89.875,89.875,89.875,89.875,1
20100801|2010-03-24 05:30,24,89.95,89.95,89.95,89.95,1
20100801|2010-03-24 06:00,24,89.875,89.875,89.85,89.85,10
20100801|2010-03-24 06:30,24,89.85,89.9,89.85,89.9,6
20100801|2010-03-24 07:00,24,89.875,89.875,89.825,89.85,5
20100801|2010-03-24 07:30,24,89.75,89.75,89.55,89.575,87
20100801|2010-03-24 08:00,24,89.6,89.65,89.525,89.525,114
20100801|2010-03-24 08:30,24,89.55,89.65,89.4,89.55,127
20100801|2010-03-24 09:00,24,89.55,90.225,89.425,90.2,490
20100801|2010-03-24 09:30,24,90.175,90.175,89.8,89.9,342
20100801|2010-03-24 10:00,24,89.9,90,89.875,89.95,229
20100801|2010-03-24 10:30,24,89.95,90.075,89.775,90.075,235
20100801|2010-03-24 11:00,24,90.05,90.225,90,90,259
20100801|2010-03-24 11:30,24,90.05,90.25,90,90.25,91
20100801|2010-03-24 12:00,24,90.2,90.5,90.15,90.375,280
20100801|2010-03-24 12:30,24,90.375,90.55,90.35,90.55,442
20100801|2010-03-24 13:00,24,90.575,90.7,90.55,90.7,134
20100801|2010-03-24 13:30,24,90.625,90.7,90.625,90.7,12
20100801|2010-03-24 14:00,24,90.7,90.7,90.675,90.7,5
20100801|2010-03-24 14:30,24,90.7,90.75,90.65,90.65,7
20100801|2010-03-24 15:00,24,90.575,90.575,90.575,90.575,2
20100801|2010-03-24 17:00,25,90.6,90.6,90.6,90.6,1
20100801|2010-03-24 17:30,25,90.65,90.725,90.65,90.725,3
20100801|2010-03-24 18:00,25,90.65,90.65,90.6,90.6,2
20100801|2010-03-24 18:30,25,90.6,90.6,90.55,90.55,10
20100801|2010-03-24 20:00,25,90.65,90.65,90.65,90.65,3
20100801|2010-03-24 21:30,25,90.6,90.6,90.55,90.55,37
20100801|2010-03-24 22:00,25,90.55,90.55,90.55,90.55,22
20100801|2010-03-25 04:00,25,90.6,90.6,90.6,90.6,8
20100801|2010-03-25 04:30,25,90.575,90.575,90.525,90.525,15
20100801|2010-03-25 06:00,25,90.575,90.575,90.575,90.575,13
20100801|2010-03-25 06:30,25,90.6,90.6,90.575,90.6,31
20100801|2010-03-25 07:00,25,90.6,90.6,90.6,90.6,2
20100801|2010-03-25 07:30,25,90.6,90.6,90.525,90.525,46
20100801|2010-03-25 08:00,25,90.55,90.6,90.55,90.6,13
20100801|2010-03-25 08:30,25,90.6,90.775,90.6,90.675,23
20100801|2010-03-25 09:00,25,90.725,90.725,90.325,90.475,328
20100801|2010-03-25 09:30,25,90.475,90.55,90.3,90.425,169
20100801|2010-03-25 10:00,25,90.425,90.6,90.4,90.6,378
20100801|2010-03-25 10:30,25,90.55,90.75,90.35,90.425,202
20100801|2010-03-25 11:00,25,90.5,90.55,90.375,90.45,140
20100801|2010-03-25 11:30,25,90.45,90.5,90.275,90.475,120
20100801|2010-03-25 12:00,25,90.475,90.525,90.325,90.375,354
20100801|2010-03-25 12:30,25,90.375,90.425,89.975,89.975,418
20100801|2010-03-25 13:00,25,90,90.25,90,90.1,116
20100801|2010-03-25 14:00,25,90.05,90.2,90.05,90.2,46
20100801|2010-03-25 14:30,25,90.075,90.075,90.025,90.025,3
20100801|2010-03-25 15:00,25,90.025,90.1,90.025,90.05,16
20100801|2010-03-25 15:30,25,90.075,90.075,90,90,12
20100801|2010-03-25 18:00,26,90.025,90.025,90,90,15
20100801|2010-03-25 19:30,26,89.95,90.05,89.95,90.05,6
20100801|2010-03-25 22:00,26,90.05,90.05,90.05,90.05,1
20100801|2010-03-26 04:30,26,90.2,90.2,90.2,90.2,5
20100801|2010-03-26 05:00,26,90.175,90.175,90.125,90.125,4
20100801|2010-03-26 06:00,26,90.2,90.2,90.2,90.2,5
20100801|2010-03-26 06:30,26,90.225,90.225,90.2,90.2,6
20100801|2010-03-26 07:00,26,90.25,90.275,90.25,90.275,14
20100801|2010-03-26 07:30,26,90.375,90.375,89.975,90.075,82
20100801|2010-03-26 08:00,26,90.075,90.075,89.95,90.05,44
20100801|2010-03-26 08:30,26,90.025,90.05,90,90.05,20
20100801|2010-03-26 09:00,26,90.1,90.375,89.925,90.225,426
20100801|2010-03-26 09:30,26,90.225,90.525,90.225,90.525,153
20100801|2010-03-26 10:00,26,90.525,90.75,90.525,90.625,348
20100801|2010-03-26 10:30,26,90.55,90.625,90.475,90.55,143
20100801|2010-03-26 11:00,26,90.525,90.6,90.2,90.2,137
20100801|2010-03-26 11:30,26,90.225,90.275,90.05,90.05,166
20100801|2010-03-26 12:00,26,90.1,90.125,89.975,89.975,63
20100801|2010-03-26 12:30,26,90,90.225,89.55,89.55,500
20100801|2010-03-26 13:00,26,89.55,89.675,89.375,89.525,849
20100801|2010-03-26 13:30,26,89.5,89.65,89.5,89.55,35
20100801|2010-03-29 09:00,29,90,90.45,89.95,90.4,690
20100801|2010-03-29 09:30,29,90.375,90.45,90.3,90.375,244
20100801|2010-03-29 10:00,29,90.4,90.425,90.275,90.325,75
20100801|2010-03-29 10:30,29,90.35,90.475,90.275,90.4,128
20100801|2010-03-29 11:00,29,90.4,90.6,90.4,90.6,235
20100801|2010-03-29 11:30,29,90.625,90.725,90.5,90.525,195
20100801|2010-03-29 12:00,29,90.525,90.575,90.5,90.525,83
20100801|2010-03-29 12:30,29,90.55,90.75,90.525,90.725,331
20100801|2010-03-29 13:00,29,90.75,90.9,90.725,90.9,174
20100801|2010-03-29 13:30,29,90.875,90.875,90.875,90.875,2
20100801|2010-03-29 14:00,29,90.9,90.95,90.9,90.95,34
20100801|2010-03-29 14:30,29,90.85,91.025,90.85,90.925,67
20100801|2010-03-29 15:00,29,90.9,90.9,90.825,90.825,12
20100801|2010-03-29 15:30,29,91,91,91,91,1
20100801|2010-03-29 17:00,30,90.825,90.825,90.8,90.8,20
20100801|2010-03-29 17:30,30,90.85,90.85,90.85,90.85,1
20100801|2010-03-29 19:00,30,90.925,90.925,90.925,90.925,1
20100801|2010-03-29 20:00,30,90.95,91,90.95,91,16
20100801|2010-03-29 21:00,30,90.975,90.975,90.975,90.975,1
20100801|2010-03-29 22:00,30,90.95,91.1,90.95,91.1,7
20100801|2010-03-29 23:00,30,91.1,91.1,91.1,91.1,5
20100801|2010-03-30 01:00,30,91.1,91.125,91.1,91.125,2
20100801|2010-03-30 01:30,30,91.15,91.15,91.15,91.15,5
20100801|2010-03-30 02:30,30,91.15,91.15,91.15,91.15,2
20100801|2010-03-30 03:00,30,91.15,91.15,91.15,91.15,3
20100801|2010-03-30 03:30,30,91.025,91.025,91.025,91.025,1
20100801|2010-03-30 05:00,30,91.05,91.05,91.05,91.05,1
20100801|2010-03-30 06:30,30,91,91,91,91,6
20100801|2010-03-30 07:00,30,91,91,90.975,91,12
20100801|2010-03-30 07:30,30,90.95,90.95,90.875,90.875,6
20100801|2010-03-30 08:00,30,90.8,90.85,90.8,90.85,17
20100801|2010-03-30 08:30,30,90.85,90.975,90.85,90.875,13
20100801|2010-03-30 09:00,30,90.975,91.025,90.8,90.8,265
20100801|2010-03-30 09:30,30,90.775,90.8,90.675,90.7,316
20100801|2010-03-30 10:00,30,90.725,90.725,90.525,90.6,415
20100801|2010-03-30 10:30,30,90.6,90.75,90.575,90.75,78
20100801|2010-03-30 11:00,30,90.725,91,90.725,90.975,371
20100801|2010-03-30 11:30,30,91,91.025,90.8,90.825,138
20100801|2010-03-30 12:00,30,90.875,90.975,90.7,90.725,140
20100801|2010-03-30 12:30,30,90.75,90.9,90.75,90.85,247
20100801|2010-03-30 13:00,30,90.85,90.875,90.825,90.825,40
20100801|2010-03-30 13:30,30,90.875,90.925,90.85,90.875,17
20100801|2010-03-30 14:00,30,90.9,90.9,90.85,90.85,2
20100801|2010-03-30 14:30,30,90.9,90.9,90.8,90.8,5
20100801|2010-03-30 17:00,31,90.9,91,90.9,91,20
20100801|2010-03-30 17:30,31,91,91,91,91,3
20100801|2010-03-30 18:00,31,91,91.025,91,91.025,3
20100801|2010-03-30 18:30,31,91.05,91.05,90.95,90.95,6
20100801|2010-03-30 19:00,31,91.05,91.05,91.05,91.05,3
20100801|2010-03-30 20:00,31,91.025,91.025,90.925,90.925,6
20100801|2010-03-30 20:30,31,90.875,90.875,90.875,90.875,2
20100801|2010-03-30 22:00,31,90.85,90.85,90.85,90.85,5
20100801|2010-03-30 22:30,31,90.85,90.85,90.85,90.85,5
20100801|2010-03-31 01:00,31,90.875,90.875,90.875,90.875,1
20100801|2010-03-31 02:30,31,90.825,90.825,90.825,90.825,1
20100801|2010-03-31 04:30,31,90.8,90.8,90.8,90.8,1
20100801|2010-03-31 05:00,31,90.775,90.8,90.775,90.775,7
20100801|2010-03-31 06:30,31,90.775,90.8,90.775,90.775,40
20100801|2010-03-31 07:00,31,90.775,90.775,90.775,90.775,1
20100801|2010-03-31 07:30,31,90.775,90.825,90.775,90.825,51
20100801|2010-03-31 08:00,31,90.825,90.825,90.775,90.8,15
20100801|2010-03-31 08:30,31,90.8,90.85,90.525,90.65,67
20100801|2010-03-31 09:00,31,90.75,90.85,90.6,90.75,698
20100801|2010-03-31 09:30,31,90.75,91.5,90.75,91.5,893
20100801|2010-03-31 10:00,31,91.45,91.6,91.325,91.55,653
20100801|2010-03-31 10:30,31,91.575,91.6,91.45,91.475,466
20100801|2010-03-31 11:00,31,91.5,91.525,91.475,91.5,92
20100801|2010-03-31 11:30,31,91.475,91.525,91.45,91.5,87
20100801|2010-03-31 12:00,31,91.5,91.625,91.5,91.55,138
20100801|2010-03-31 12:30,31,91.55,91.6,91.375,91.575,441
20100801|2010-03-31 13:00,31,91.525,91.7,91.5,91.675,82
20100801|2010-03-31 13:30,31,91.6,91.6,91.55,91.55,29
20100801|2010-03-31 14:00,31,91.65,91.65,91.65,91.65,12
20100801|2010-03-31 14:30,31,91.525,91.525,91.5,91.5,6
20100801|2010-03-31 15:00,31,91.6,91.775,91.55,91.55,104
20100801|2010-03-31 15:30,31,91.5,91.625,91.5,91.625,2
20100801|2010-03-31 17:00,1,91.525,91.525,91.525,91.525,3
20100801|2010-03-31 18:30,1,91.75,91.775,91.75,91.775,3
20100801|2010-03-31 20:00,1,91.6,91.6,91.6,91.6,5
20100801|2010-03-31 20:30,1,91.625,91.625,91.6,91.6,2
20100801|2010-04-01 02:00,1,91.75,91.75,91.7,91.75,4
20100801|2010-04-01 03:00,1,91.8,91.925,91.8,91.925,80
20100801|2010-04-01 03:30,1,91.95,92,91.95,92,84
20100801|2010-04-01 04:30,1,91.7,91.7,91.7,91.7,1
20100801|2010-04-01 07:00,1,91.775,91.9,91.775,91.9,59
20100801|2010-04-01 07:30,1,91.8,91.8,91.7,91.7,17
20100801|2010-04-01 08:00,1,91.7,91.7,91.575,91.575,7
20100801|2010-04-01 08:30,1,91.675,91.7,91.475,91.55,47
20100801|2010-04-01 09:00,1,91.575,91.6,91.3,91.4,438
20100801|2010-04-01 09:30,1,91.35,91.575,91.275,91.55,299
20100801|2010-04-01 10:00,1,91.525,91.875,91.525,91.85,555
20100801|2010-04-01 10:30,1,91.875,91.9,91.7,91.75,267
20100801|2010-04-01 11:00,1,91.75,91.85,91.65,91.775,358
20100801|2010-04-01 11:30,1,91.8,92.1,91.725,92.05,395
20100801|2010-04-01 12:00,1,92.025,92.225,91.9,91.9,415
20100801|2010-04-01 12:30,1,91.925,92.05,91.9,91.975,302
20100801|2010-04-01 13:00,1,92,92.025,91.9,91.9,171
20100801|2010-04-01 13:30,1,91.925,91.95,91.75,91.75,139
20100801|2010-04-01 14:00,1,91.8,91.8,91.7,91.7,48
20100801|2010-04-01 14:30,1,91.8,91.8,91.725,91.725,8
20100801|2010-04-01 15:00,1,91.7,91.85,91.7,91.8,119
20100801|2010-04-01 15:30,1,91.8,91.925,91.8,91.8,41
20100801|2010-04-05 09:00,5,91.9,92.65,91.9,92.4,597
20100801|2010-04-05 09:30,5,92.4,92.65,92.325,92.6,292
20100801|2010-04-05 10:00,5,92.65,92.85,92.65,92.75,560
20100801|2010-04-05 10:30,5,92.725,92.75,92.55,92.75,219
20100801|2010-04-05 11:00,5,92.7,92.95,92.675,92.95,298
20100801|2010-04-05 11:30,5,92.95,93.1,92.875,92.975,579
20100801|2010-04-05 12:00,5,92.925,93,92.725,93,148
20100801|2010-04-05 12:30,5,92.85,92.85,92.475,92.7,353
20100801|2010-04-05 13:00,5,92.7,92.75,92.6,92.65,217
20100801|2010-04-05 13:30,5,92.675,92.7,92.65,92.7,8
20100801|2010-04-05 14:00,5,92.6,92.65,92.575,92.65,4
20100801|2010-04-05 14:30,5,92.65,92.65,92.6,92.65,21
20100801|2010-04-05 15:00,5,92.65,92.65,92.65,92.65,63
20100801|2010-04-05 15:30,5,92.65,92.725,92.65,92.725,23
20100801|2010-04-05 17:00,6,92.7,92.7,92.7,92.7,7
20100801|2010-04-05 19:00,6,92.725,92.725,92.725,92.725,4
20100801|2010-04-05 19:30,6,92.75,92.75,92.75,92.75,1
20100801|2010-04-05 22:00,6,92.625,92.625,92.625,92.625,1
20100801|2010-04-05 22:30,6,92.75,92.75,92.75,92.75,3
20100801|2010-04-05 23:00,6,92.75,92.75,92.75,92.75,4
20100801|2010-04-06 03:00,6,92.75,92.75,92.75,92.75,2
20100801|2010-04-06 04:00,6,92.75,92.75,92.75,92.75,1
20100801|2010-04-06 05:00,6,92.75,92.75,92.75,92.75,5
20100801|2010-04-06 05:30,6,92.65,92.7,92.65,92.7,5
20100801|2010-04-06 06:00,6,92.7,92.7,92.7,92.7,1
20100801|2010-04-06 06:30,6,92.7,92.7,92.65,92.65,9
20100801|2010-04-06 07:00,6,92.75,92.75,92.6,92.6,18
20100801|2010-04-06 07:30,6,92.575,92.575,92.325,92.5,39
20100801|2010-04-06 08:00,6,92.55,92.6,92.45,92.45,51
20100801|2010-04-06 08:30,6,92.475,92.525,92.475,92.475,19
20100801|2010-04-06 09:00,6,92.525,92.55,92.225,92.325,342
20100801|2010-04-06 09:30,6,92.35,92.65,92.35,92.45,243
20100801|2010-04-06 10:00,6,92.425,92.6,92.325,92.45,239
20100801|2010-04-06 10:30,6,92.5,92.6,92.45,92.475,148
20100801|2010-04-06 11:00,6,92.45,92.8,92.45,92.65,315
20100801|2010-04-06 11:30,6,92.625,92.65,92.275,92.275,163
20100801|2010-04-06 12:00,6,92.275,92.275,91.875,91.9,513
20100801|2010-04-06 12:30,6,91.9,92.25,91.85,92.175,594
20100801|2010-04-06 13:00,6,92.175,92.275,92.15,92.2,88
20100801|2010-04-06 14:00,6,92.275,92.275,92.275,92.275,1
20100801|2010-04-06 14:30,6,92.25,92.25,92.25,92.25,1
20100801|2010-04-06 15:00,6,92.4,92.9,92.375,92.9,112
20100801|2010-04-06 15:30,6,92.9,93.25,92.75,93.225,248
20100801|2010-04-06 17:00,7,93.4,93.675,93.4,93.675,213
20100801|2010-04-06 17:30,7,93.625,93.625,93.5,93.525,65
20100801|2010-04-06 18:00,7,93.55,93.6,93.45,93.5,41
20100801|2010-04-06 18:30,7,93.6,93.675,93.5,93.625,8
20100801|2010-04-06 19:00,7,93.45,93.6,93.375,93.6,10
20100801|2010-04-06 19:30,7,93.5,93.5,93.5,93.5,1
20100801|2010-04-06 20:00,7,93.6,93.6,93.6,93.6,2
20100801|2010-04-06 20:30,7,93.675,93.675,93.65,93.65,13
20100801|2010-04-06 21:00,7,93.675,93.7,93.65,93.65,52
20100801|2010-04-06 21:30,7,93.65,93.65,93.55,93.55,103
20100801|2010-04-06 22:30,7,93.575,93.575,93.575,93.575,1
20100801|2010-04-07 00:00,7,93.575,93.575,93.55,93.55,6
20100801|2010-04-07 00:30,7,93.625,93.625,93.625,93.625,1
20100801|2010-04-07 01:00,7,93.725,93.725,93.725,93.725,5
20100801|2010-04-07 02:30,7,93.725,93.75,93.725,93.75,6
20100801|2010-04-07 03:30,7,93.7,93.725,93.7,93.725,2
20100801|2010-04-07 04:00,7,93.525,93.525,93.525,93.525,2
20100801|2010-04-07 05:30,7,93.575,93.575,93.575,93.575,1
20100801|2010-04-07 06:00,7,93.65,93.65,93.65,93.65,12
20100801|2010-04-07 06:30,7,93.65,93.65,93.55,93.55,4
20100801|2010-04-07 07:00,7,93.65,93.65,93.525,93.6,22
20100801|2010-04-07 07:30,7,93.55,93.55,93.4,93.5,61
20100801|2010-04-07 08:00,7,93.5,93.65,93.4,93.475,62
20100801|2010-04-07 08:30,7,93.475,93.475,93.275,93.4,534
20100801|2010-04-07 09:00,7,93.4,93.475,92.825,93.1,719
20100801|2010-04-07 09:30,7,93.1,93.25,92.7,92.9,385
20100801|2010-04-07 10:00,7,92.825,92.925,92.7,92.75,241
20100801|2010-04-07 10:30,7,92.775,92.975,92.7,92.95,291
20100801|2010-04-07 11:00,7,93,93.075,92.925,93.075,190
20100801|2010-04-07 11:30,7,93,93.15,92.975,93,95
20100801|2010-04-07 12:00,7,93,93.35,93,93.275,310
20100801|2010-04-07 12:30,7,93.325,93.35,92.925,93.05,222
20100801|2010-04-07 13:00,7,93.05,93.075,92.975,93.05,55
20100801|2010-04-07 13:30,7,92.975,93.1,92.925,92.95,9
20100801|2010-04-07 14:00,7,92.975,92.975,92.5,92.625,53
20100801|2010-04-07 14:30,7,92.625,92.9,92.625,92.9,14
20100801|2010-04-07 15:00,7,92.8,92.8,92.75,92.8,6
20100801|2010-04-07 15:30,7,92.75,92.75,92.725,92.725,22
20100801|2010-04-07 17:30,8,92.7,92.7,92.7,92.7,1
20100801|2010-04-07 18:00,8,92.675,92.675,92.625,92.625,2
20100801|2010-04-07 18:30,8,92.725,92.75,92.725,92.75,24
20100801|2010-04-07 19:00,8,92.75,92.75,92.75,92.75,15
20100801|2010-04-07 19:30,8,92.65,92.65,92.65,92.65,1
20100801|2010-04-07 20:00,8,92.625,92.625,92.525,92.525,13
20100801|2010-04-07 20:30,8,92.55,92.55,92.55,92.55,32
20100801|2010-04-07 21:30,8,92.8,92.825,92.8,92.825,4
20100801|2010-04-08 04:00,8,92.675,92.825,92.675,92.825,5
20100801|2010-04-08 04:30,8,92.825,92.825,92.75,92.75,7
20100801|2010-04-08 05:00,8,92.7,92.875,92.7,92.875,19
20100801|2010-04-08 05:30,8,92.9,93.025,92.9,93.025,31
20100801|2010-04-08 06:00,8,92.9,92.925,92.9,92.925,9
20100801|2010-04-08 06:30,8,92.95,93,92.9,92.9,25
20100801|2010-04-08 07:30,8,92.925,93,92.9,92.9,7
20100801|2010-04-08 08:00,8,93,93,92.9,92.9,7
20100801|2010-04-08 08:30,8,92.875,92.875,92.425,92.5,166
20100801|2010-04-08 09:00,8,92.55,92.925,92.475,92.65,328
20100801|2010-04-08 09:30,8,92.7,92.75,92.55,92.725,133
20100801|2010-04-08 10:00,8,92.725,92.75,92.675,92.7,313
20100801|2010-04-08 10:30,8,92.675,92.675,92.375,92.4,202
20100801|2010-04-08 11:00,8,92.45,92.675,92.275,92.675,431
20100801|2010-04-08 11:30,8,92.65,93.125,92.625,92.95,394
20100801|2010-04-08 12:00,8,92.925,93.225,92.825,93.075,364
20100801|2010-04-08 12:30,8,93.075,93.15,92.725,92.75,285
20100801|2010-04-08 13:00,8,92.75,93.025,92.75,93.025,182
20100801|2010-04-08 13:30,8,92.95,92.95,92.925,92.95,8
20100801|2010-04-08 14:00,8,92.95,93,92.925,92.925,72
20100801|2010-04-08 14:30,8,92.925,92.925,92.925,92.925,20
20100801|2010-04-08 15:00,8,93,93,93,93,1
20100801|2010-04-08 15:30,8,93,93.125,93,93.125,18
20100801|2010-04-08 17:00,9,93.15,93.25,93.125,93.25,34
20100801|2010-04-08 17:30,9,93.25,93.4,93.25,93.4,26
20100801|2010-04-08 18:30,9,93.35,93.35,93.35,93.35,2
20100801|2010-04-08 19:30,9,93.2,93.2,93.2,93.2,1
20100801|2010-04-08 21:00,9,93.4,93.4,93.4,93.4,14
20100801|2010-04-08 21:30,9,93.35,93.4,93.25,93.25,15
20100801|2010-04-08 22:30,9,93.125,93.125,93.1,93.1,3
20100801|2010-04-09 00:00,9,93.4,93.4,93.4,93.4,3
20100801|2010-04-09 01:30,9,93.4,93.4,93.4,93.4,3
20100801|2010-04-09 04:30,9,93.3,93.4,93.3,93.4,4
20100801|2010-04-09 06:00,9,93.275,93.275,93.275,93.275,18
20100801|2010-04-09 06:30,9,93.275,93.275,93.275,93.275,2
20100801|2010-04-09 07:00,9,93.25,93.25,93.25,93.25,2
20100801|2010-04-09 07:30,9,93.3,93.3,93.225,93.225,9
20100801|2010-04-09 08:00,9,93.3,93.325,93.25,93.325,10
20100801|2010-04-09 08:30,9,93.25,93.4,93.25,93.4,27
20100801|2010-04-09 09:00,9,93.4,93.45,93.275,93.35,256
20100801|2010-04-09 09:30,9,93.375,93.45,93.3,93.45,283
20100801|2010-04-09 10:00,9,93.4,93.575,93.375,93.575,299
20100801|2010-04-09 10:30,9,93.525,93.575,93.3,93.35,90
20100801|2010-04-09 11:00,9,93.5,93.675,93.4,93.675,347
20100801|2010-04-09 11:30,9,93.675,93.775,93.6,93.7,312
20100801|2010-04-09 12:00,9,93.725,93.725,93.375,93.45,244
20100801|2010-04-09 12:30,9,93.45,93.5,93.2,93.3,387
20100801|2010-04-09 13:00,9,93.3,93.325,93.25,93.25,164
20100801|2010-04-09 13:30,9,93.3,93.375,93.275,93.375,31
20100801|2010-04-12 09:00,12,93.35,93.7,93.025,93.1,562
20100801|2010-04-12 09:30,12,93.1,93.2,93.05,93.125,67
20100801|2010-04-12 10:00,12,93.125,93.3,93.1,93.175,139
20100801|2010-04-12 10:30,12,93.15,93.175,93.1,93.15,78
20100801|2010-04-12 11:00,12,93.125,93.125,92.875,93,232
20100801|2010-04-12 11:30,12,93,93.025,92.8,92.95,172
20100801|2010-04-12 12:00,12,92.95,92.95,92.775,92.8,181
20100801|2010-04-12 12:30,12,92.825,92.85,92.575,92.7,673
20100801|2010-04-12 13:00,12,92.7,92.725,92.525,92.6,261
20100801|2010-04-12 13:30,12,92.575,92.6,92.525,92.525,64
20100801|2010-04-12 14:00,12,92.525,92.525,92.5,92.525,7
20100801|2010-04-12 15:00,12,92.575,92.625,92.575,92.625,10
20100801|2010-04-12 15:30,12,92.55,92.675,92.55,92.65,52
20100801|2010-04-12 17:00,13,92.625,92.625,92.625,92.625,1
20100801|2010-04-12 17:30,13,92.725,92.725,92.5,92.5,3
20100801|2010-04-12 18:30,13,92.5,92.525,92.45,92.45,17
20100801|2010-04-12 19:00,13,92.45,92.5,92.45,92.5,4
20100801|2010-04-12 19:30,13,92.525,92.525,92.525,92.525,3
20100801|2010-04-12 20:30,13,92.55,92.55,92.55,92.55,1
20100801|2010-04-12 22:00,13,92.55,92.55,92.55,92.55,2
20100801|2010-04-12 23:30,13,92.45,92.45,92.45,92.45,1
20100801|2010-04-13 02:00,13,92.55,92.65,92.55,92.65,5
20100801|2010-04-13 02:30,13,92.65,92.65,92.65,92.65,1
20100801|2010-04-13 03:00,13,92.625,92.675,92.625,92.675,5
20100801|2010-04-13 04:00,13,92.675,92.675,92.675,92.675,2
20100801|2010-04-13 04:30,13,92.625,92.625,92.625,92.625,1
20100801|2010-04-13 05:00,13,92.65,92.675,92.65,92.675,5
20100801|2010-04-13 06:00,13,92.675,92.7,92.675,92.7,9
20100801|2010-04-13 06:30,13,92.75,92.75,92.75,92.75,10
20100801|2010-04-13 07:00,13,92.8,92.8,92.775,92.775,8
20100801|2010-04-13 07:30,13,92.7,92.8,92.675,92.675,5
20100801|2010-04-13 08:00,13,92.775,92.775,92.7,92.775,11
20100801|2010-04-13 08:30,13,92.825,92.85,92.75,92.8,70
20100801|2010-04-13 09:00,13,92.8,92.8,92.3,92.45,515
20100801|2010-04-13 09:30,13,92.45,92.5,91.825,92.1,806
20100801|2010-04-13 10:00,13,92.05,92.2,91.875,92.15,735
20100801|2010-04-13 10:30,13,92.15,92.375,92.1,92.225,389
20100801|2010-04-13 11:00,13,92.25,92.4,92.25,92.3,191
20100801|2010-04-13 11:30,13,92.325,92.375,92.225,92.25,90
20100801|2010-04-13 12:00,13,92.25,92.4,92.175,92.275,382
20100801|2010-04-13 12:30,13,92.275,92.4,92.075,92.125,913
20100801|2010-04-13 13:00,13,92.15,92.25,92.125,92.175,175
20100801|2010-04-13 13:30,13,92.225,92.225,92.15,92.15,18
20100801|2010-04-13 14:30,13,92.225,92.35,92.225,92.325,24
20100801|2010-04-13 15:30,13,92.3,92.35,92.25,92.35,68
20100801|2010-04-13 17:30,14,92.425,92.425,92.25,92.25,8
20100801|2010-04-13 18:00,14,92.15,92.15,92.025,92.1,45
20100801|2010-04-13 18:30,14,92,92.1,92,92.1,3
20100801|2010-04-13 19:00,14,92.1,92.15,92.1,92.15,7
20100801|2010-04-13 19:30,14,92.2,92.2,92.2,92.2,2
20100801|2010-04-13 20:00,14,92.15,92.15,92.15,92.15,1
20100801|2010-04-13 20:30,14,92,92.05,91.975,92.05,6
20100801|2010-04-13 22:30,14,92,92.025,92,92.025,7
20100801|2010-04-14 00:30,14,92.1,92.1,92.1,92.1,2
20100801|2010-04-14 02:00,14,92.1,92.1,92,92.1,3
20100801|2010-04-14 03:00,14,92.1,92.1,92.1,92.1,1
20100801|2010-04-14 04:30,14,92.1,92.1,92.1,92.1,6
20100801|2010-04-14 05:00,14,92.1,92.1,92.1,92.1,14
20100801|2010-04-14 05:30,14,92.1,92.1,92.1,92.1,2
20100801|2010-04-14 06:00,14,92.1,92.1,92.1,92.1,2
20100801|2010-04-14 06:30,14,92.05,92.05,92.05,92.05,1
20100801|2010-04-14 07:00,14,92.1,92.1,92.025,92.1,30
20100801|2010-04-14 07:30,14,92.175,92.175,92.1,92.1,23
20100801|2010-04-14 08:00,14,92.1,92.1,92.025,92.025,47
20100801|2010-04-14 08:30,14,92.125,92.2,92.1,92.1,22
20100801|2010-04-14 09:00,14,92.175,92.225,91.875,92,259
20100801|2010-04-14 09:30,14,92,92.15,91.975,92.15,266
20100801|2010-04-14 10:00,14,92.2,92.25,92.15,92.2,169
20100801|2010-04-14 10:30,14,92.2,92.35,92.1,92.325,292
20100801|2010-04-14 11:00,14,92.3,92.3,92.15,92.175,121
20100801|2010-04-14 11:30,14,92.2,92.2,92.05,92.1,218
20100801|2010-04-14 12:00,14,92.075,92.075,91.575,91.9,624
20100801|2010-04-14 12:30,14,91.8,91.825,91.575,91.575,411
20100801|2010-04-14 13:00,14,91.6,91.65,91.575,91.6,214
20100801|2010-04-14 13:30,14,91.575,91.7,91.575,91.7,4
20100801|2010-04-14 14:00,14,91.575,91.575,91.575,91.575,3
20100801|2010-04-14 14:30,14,91.75,91.75,91.65,91.65,7
20100801|2010-04-14 15:00,14,91.725,91.75,91.725,91.75,5
20100801|2010-04-14 15:30,14,91.75,91.75,91.75,91.75,3
20100801|2010-04-14 17:30,15,91.75,91.85,91.75,91.85,12
20100801|2010-04-14 18:30,15,91.9,91.9,91.9,91.9,4
20100801|2010-04-14 19:00,15,91.9,91.9,91.9,91.9,3
20100801|2010-04-14 20:00,15,91.875,91.875,91.85,91.875,3
20100801|2010-04-14 20:30,15,91.85,91.85,91.825,91.825,11
20100801|2010-04-15 00:00,15,91.9,91.9,91.9,91.9,2
20100801|2010-04-15 00:30,15,91.9,91.9,91.9,91.9,1
20100801|2010-04-15 01:30,15,92,92,92,92,1
20100801|2010-04-15 02:30,15,92.025,92.025,92.025,92.025,2
20100801|2010-04-15 03:00,15,92,92.025,92,92.025,2
20100801|2010-04-15 03:30,15,92.05,92.05,92,92,5
20100801|2010-04-15 04:00,15,92.025,92.025,92.025,92.025,1
20100801|2010-04-15 05:30,15,92.05,92.05,92,92,19
20100801|2010-04-15 06:00,15,91.9,91.975,91.9,91.9,15
20100801|2010-04-15 06:30,15,91.9,91.975,91.9,91.975,15
20100801|2010-04-15 07:00,15,91.975,91.975,91.9,91.9,36
20100801|2010-04-15 07:30,15,91.9,92,91.9,92,18
20100801|2010-04-15 08:00,15,91.975,92,91.9,91.9,67
20100801|2010-04-15 08:30,15,91.875,91.95,91.85,91.875,18
20100801|2010-04-15 09:00,15,91.9,91.975,91.75,91.925,315
20100801|2010-04-15 09:30,15,91.925,91.975,91.825,91.825,221
20100801|2010-04-15 10:00,15,91.825,91.975,91.8,91.975,194
20100801|2010-04-15 10:30,15,92,92.325,92,92.325,454
20100801|2010-04-15 11:00,15,92.325,92.45,92.175,92.225,454
20100801|2010-04-15 11:30,15,92.225,92.475,92.225,92.375,297
20100801|2010-04-15 12:00,15,92.35,92.55,92.225,92.475,286
20100801|2010-04-15 12:30,15,92.45,92.7,92.375,92.65,555
20100801|2010-04-15 13:00,15,92.65,92.65,92.5,92.625,110
20100801|2010-04-15 13:30,15,92.575,92.6,92.55,92.6,6
20100801|2010-04-15 14:00,15,92.575,92.6,92.575,92.6,12
20100801|2010-04-15 14:30,15,92.575,92.65,92.575,92.65,6
20100801|2010-04-15 15:00,15,92.625,92.65,92.625,92.65,12
20100801|2010-04-15 17:00,16,92.7,92.7,92.7,92.7,4
20100801|2010-04-15 17:30,16,92.75,92.775,92.75,92.775,4
20100801|2010-04-15 18:00,16,92.85,92.85,92.85,92.85,1
20100801|2010-04-15 19:00,16,92.85,92.9,92.85,92.9,13
20100801|2010-04-15 23:00,16,92.75,92.75,92.7,92.7,2
20100801|2010-04-16 00:30,16,92.775,92.775,92.775,92.775,1
20100801|2010-04-16 02:30,16,92.775,92.775,92.775,92.775,1
20100801|2010-04-16 03:30,16,92.725,92.725,92.725,92.725,2
20100801|2010-04-16 06:00,16,92.7,92.85,92.7,92.85,10
20100801|2010-04-16 06:30,16,92.875,92.875,92.875,92.875,10
20100801|2010-04-16 07:30,16,92.725,92.875,92.725,92.75,8
20100801|2010-04-16 08:00,16,92.75,92.75,92.7,92.75,30
20100801|2010-04-16 08:30,16,92.75,92.875,92.6,92.675,43
20100801|2010-04-16 09:00,16,92.5,92.975,92.5,92.825,162
20100801|2010-04-16 09:30,16,92.8,92.9,92.4,92.55,219
20100801|2010-04-16 10:00,16,92.5,92.525,92.075,92.3,143
20100801|2010-04-16 10:30,16,92.325,92.5,92.325,92.5,152
20100801|2010-04-16 11:00,16,92.4,92.75,92.4,92.65,111
20100801|2010-04-16 11:30,16,92.65,92.675,92.425,92.575,88
20100801|2010-04-16 12:00,16,92.6,92.675,92.525,92.675,43
20100801|2010-04-16 12:30,16,92.7,93.05,92.7,93.025,379
20100801|2010-04-16 13:00,16,93,93,92.825,92.875,131
20100801|2010-04-16 13:30,16,92.85,92.875,92.825,92.875,21
20100801|2010-04-19 09:00,19,92.875,93.075,92.85,92.875,533
20100801|2010-04-19 09:30,19,92.85,92.85,92.675,92.8,338
20100801|2010-04-19 10:00,19,92.825,92.925,92.6,92.65,231
20100801|2010-04-19 10:30,19,92.65,92.825,92.65,92.7,257
20100801|2010-04-19 11:00,19,92.7,92.85,92.65,92.825,288
20100801|2010-04-19 11:30,19,92.8,92.85,92.65,92.75,118
20100801|2010-04-19 12:00,19,92.725,92.725,92.65,92.675,60
20100801|2010-04-19 12:30,19,92.675,92.8,92.65,92.8,324
20100801|2010-04-19 13:00,19,92.8,92.8,92.7,92.775,41
20100801|2010-04-19 14:00,19,92.8,92.8,92.775,92.775,2
20100801|2010-04-19 14:30,19,92.775,92.775,92.75,92.75,3
20100801|2010-04-19 18:30,20,92.9,92.9,92.9,92.9,1
20100801|2010-04-19 19:00,20,92.75,92.75,92.75,92.75,2
20100801|2010-04-19 19:30,20,92.85,92.85,92.85,92.85,6
20100801|2010-04-19 20:00,20,92.75,92.75,92.75,92.75,1
20100801|2010-04-19 20:30,20,92.9,92.9,92.9,92.9,1
20100801|2010-04-20 02:30,20,92.9,92.9,92.9,92.9,4
20100801|2010-04-20 04:00,20,92.9,92.9,92.9,92.9,4
20100801|2010-04-20 05:00,20,92.95,92.95,92.95,92.95,9
20100801|2010-04-20 05:30,20,92.925,92.925,92.875,92.875,4
20100801|2010-04-20 07:00,20,92.85,92.85,92.85,92.85,1
20100801|2010-04-20 07:30,20,92.825,92.85,92.825,92.85,4
20100801|2010-04-20 08:00,20,92.85,92.85,92.85,92.85,6
20100801|2010-04-20 08:30,20,92.825,92.925,92.825,92.875,28
20100801|2010-04-20 09:00,20,92.9,92.925,92.575,92.75,273
20100801|2010-04-20 09:30,20,92.75,92.8,92.625,92.7,153
20100801|2010-04-20 10:00,20,92.725,92.8,92.675,92.8,112
20100801|2010-04-20 10:30,20,92.8,92.825,92.75,92.825,151
20100801|2010-04-20 11:00,20,92.8,93.1,92.8,93.05,512
20100801|2010-04-20 11:30,20,93.05,93.1,92.825,92.95,198
20100801|2010-04-20 12:00,20,92.925,93,92.875,92.875,57
20100801|2010-04-20 12:30,20,92.925,93,92.875,92.975,221
20100801|2010-04-20 13:00,20,93,93.1,92.85,92.85,136
20100801|2010-04-20 13:30,20,92.825,92.9,92.75,92.75,44
20100801|2010-04-20 14:00,20,92.75,92.775,92.75,92.775,4
20100801|2010-04-20 14:30,20,92.9,92.9,92.875,92.875,15
20100801|2010-04-20 15:00,20,92.95,93,92.95,92.975,14
20100801|2010-04-20 15:30,20,93.1,93.1,93.1,93.1,10
20100801|2010-04-20 17:30,21,93.075,93.075,93.05,93.05,5
20100801|2010-04-20 18:30,21,93.15,93.15,93.15,93.15,1
20100801|2010-04-20 20:00,21,93.2,93.2,93.2,93.2,1
20100801|2010-04-21 03:00,21,93.25,93.25,93.25,93.25,7
20100801|2010-04-21 04:30,21,93.3,93.325,93.3,93.325,6
20100801|2010-04-21 05:30,21,93.25,93.275,93.25,93.275,5
20100801|2010-04-21 06:30,21,93.2,93.25,93.2,93.25,6
20100801|2010-04-21 07:00,21,93.25,93.275,93.25,93.275,12
20100801|2010-04-21 07:30,21,93.35,93.475,93.35,93.475,105
20100801|2010-04-21 08:00,21,93.425,93.6,93.425,93.55,105
20100801|2010-04-21 08:30,21,93.5,93.8,93.475,93.65,160
20100801|2010-04-21 09:00,21,93.7,93.85,93.5,93.775,589
20100801|2010-04-21 09:30,21,93.75,94.1,93.7,93.85,762
20100801|2010-04-21 10:00,21,93.85,94.1,93.8,94,279
20100801|2010-04-21 10:30,21,93.975,94.15,93.85,94.15,228
20100801|2010-04-21 11:00,21,94.15,94.4,94.15,94.25,409
20100801|2010-04-21 11:30,21,94.25,94.475,94.175,94.3,398
20100801|2010-04-21 12:00,21,94.35,94.425,94.125,94.15,219
20100801|2010-04-21 12:30,21,94.15,94.15,93.75,94.1,573
20100801|2010-04-21 13:00,21,94.1,94.1,94.025,94.075,100
20100801|2010-04-21 13:30,21,94.075,94.1,94,94.025,145
20100801|2010-04-21 14:00,21,94,94,93.975,93.975,73
20100801|2010-04-21 14:30,21,94,94.05,93.95,94.05,11
20100801|2010-04-21 15:00,21,94,94,94,94,1
20100801|2010-04-21 15:30,21,94.05,94.075,94.05,94.075,2
20100801|2010-04-21 17:00,22,94.1,94.1,94.1,94.1,1
20100801|2010-04-21 18:30,22,94.1,94.1,94.1,94.1,5
20100801|2010-04-21 19:30,22,94.125,94.125,94.125,94.125,1
20100801|2010-04-21 20:00,22,94.1,94.1,94.1,94.1,1
20100801|2010-04-21 21:30,22,94.1,94.175,94.1,94.175,22
20100801|2010-04-21 22:00,22,94.25,94.25,94.25,94.25,1
20100801|2010-04-21 22:30,22,94.125,94.125,94.125,94.125,1
20100801|2010-04-22 06:00,22,94.125,94.125,94.125,94.125,1
20100801|2010-04-22 06:30,22,94.125,94.175,94.125,94.175,19
20100801|2010-04-22 07:00,22,94.2,94.2,93.925,93.925,19
20100801|2010-04-22 08:00,22,93.975,93.975,93.8,93.85,108
20100801|2010-04-22 08:30,22,93.75,93.75,93.5,93.5,106
20100801|2010-04-22 09:00,22,93.55,93.85,93.5,93.7,566
20100801|2010-04-22 09:30,22,93.7,93.8,93.575,93.65,319
20100801|2010-04-22 10:00,22,93.7,94.05,93.7,94,444
20100801|2010-04-22 10:30,22,94.05,94.225,94,94.15,297
20100801|2010-04-22 11:00,22,94.15,94.25,93.9,93.925,597
20100801|2010-04-22 11:30,22,93.925,94.1,93.9,94.05,297
20100801|2010-04-22 12:00,22,94.025,94.2,94.025,94.025,157
20100801|2010-04-22 12:30,22,94.025,94.275,94,94.05,372
20100801|2010-04-22 13:00,22,94,94.025,93.875,94.025,162
20100801|2010-04-22 13:30,22,94.05,94.1,94.05,94.1,33
20100801|2010-04-22 14:00,22,94.075,94.175,94.075,94.175,24
20100801|2010-04-22 14:30,22,94.15,94.2,94.1,94.15,12
20100801|2010-04-22 15:30,22,94.225,94.25,94.15,94.25,10
20100801|2010-04-22 17:00,23,94.175,94.225,94.175,94.225,6
20100801|2010-04-22 18:00,23,94.225,94.3,94.225,94.3,35
20100801|2010-04-22 18:30,23,94.3,94.3,94.25,94.25,18
20100801|2010-04-22 19:00,23,94.275,94.275,94.25,94.25,2
20100801|2010-04-22 19:30,23,94.25,94.3,94.25,94.3,6
20100801|2010-04-22 20:00,23,94.25,94.25,94.25,94.25,2
20100801|2010-04-22 21:00,23,94.225,94.225,94.225,94.225,2
20100801|2010-04-22 23:00,23,94.3,94.3,94.3,94.3,10
20100801|2010-04-23 03:30,23,94.275,94.275,94.275,94.275,2
20100801|2010-04-23 04:00,23,94.325,94.325,94.25,94.25,46
20100801|2010-04-23 04:30,23,94.25,94.25,94.175,94.175,15
20100801|2010-04-23 06:30,23,94.3,94.325,94.225,94.25,11
20100801|2010-04-23 07:00,23,94.25,94.25,94.1,94.1,16
20100801|2010-04-23 07:30,23,94.15,94.15,94.1,94.1,8
20100801|2010-04-23 08:00,23,94.15,94.25,94.125,94.25,14
20100801|2010-04-23 08:30,23,94.2,94.225,94.1,94.175,126
20100801|2010-04-23 09:00,23,94.15,94.225,93.9,93.975,383
20100801|2010-04-23 09:30,23,93.95,94.1,93.825,93.925,270
20100801|2010-04-23 10:00,23,93.95,94.05,93.925,94.05,119
20100801|2010-04-23 10:30,23,94.025,94.025,93.85,93.9,211
20100801|2010-04-23 11:00,23,93.875,94.1,93.85,94.05,239
20100801|2010-04-23 11:30,23,94.05,94.2,94.05,94.075,185
20100801|2010-04-23 12:00,23,94.125,94.125,94,94.05,136
20100801|2010-04-23 12:30,23,94,94,93.125,93.45,795
20100801|2010-04-23 13:00,23,93.425,93.6,93.375,93.4,150
20100801|2010-04-23 13:30,23,93.3,93.45,93.3,93.4,18
20100801|2010-04-26 09:00,26,94.15,94.3,94,94.1,814
20100801|2010-04-26 09:30,26,94.1,94.1,93.675,93.95,471
20100801|2010-04-26 10:00,26,93.925,94.05,93.775,94.025,298
20100801|2010-04-26 10:30,26,94.05,94.225,94.025,94.175,203
20100801|2010-04-26 11:00,26,94.2,94.225,94,94.075,520
20100801|2010-04-26 11:30,26,94.05,94.075,93.9,94.075,94
20100801|2010-04-26 12:00,26,94.05,94.1,94.05,94.05,105
20100801|2010-04-26 12:30,26,94.1,94.375,93.9,94.375,450
20100801|2010-04-26 13:00,26,94.325,94.45,94.325,94.35,244
20100801|2010-04-26 13:30,26,94.35,94.35,94.275,94.35,22
20100801|2010-04-26 14:00,26,94.35,94.475,94.35,94.425,53
20100801|2010-04-26 14:30,26,94.425,94.425,94.35,94.35,22
20100801|2010-04-26 15:00,26,94.35,94.4,94.35,94.4,6
20100801|2010-04-26 15:30,26,94.4,94.5,94.4,94.5,37
20100801|2010-04-26 17:00,27,94.4,94.5,94.4,94.5,25
20100801|2010-04-26 17:30,27,94.525,94.525,94.525,94.525,1
20100801|2010-04-26 18:00,27,94.55,94.65,94.55,94.65,7
20100801|2010-04-26 18:30,27,94.55,94.625,94.55,94.625,6
20100801|2010-04-26 19:00,27,94.625,94.7,94.6,94.7,12
20100801|2010-04-26 19:30,27,94.7,94.725,94.7,94.725,7
20100801|2010-04-26 20:00,27,94.6,94.7,94.6,94.7,6
20100801|2010-04-26 20:30,27,94.725,94.725,94.725,94.725,2
20100801|2010-04-26 21:00,27,94.75,94.75,94.75,94.75,3
20100801|2010-04-26 22:30,27,94.75,94.75,94.75,94.75,1
20100801|2010-04-27 01:30,27,94.75,94.75,94.75,94.75,8
20100801|2010-04-27 02:30,27,94.55,94.55,94.5,94.5,4
20100801|2010-04-27 04:30,27,94.5,94.5,94.5,94.5,5
20100801|2010-04-27 05:00,27,94.525,94.525,94.525,94.525,2
20100801|2010-04-27 06:00,27,94.6,94.625,94.6,94.625,2
20100801|2010-04-27 06:30,27,94.525,94.525,94.45,94.45,3
20100801|2010-04-27 07:00,27,94.4,94.45,94.35,94.375,24
20100801|2010-04-27 07:30,27,94.3,94.325,94.3,94.325,12
20100801|2010-04-27 08:00,27,94.25,94.55,94.25,94.55,58
20100801|2010-04-27 08:30,27,94.575,94.625,94.5,94.55,106
20100801|2010-04-27 09:00,27,94.575,94.675,94.45,94.55,380
20100801|2010-04-27 09:30,27,94.6,94.8,94.6,94.775,423
20100801|2010-04-27 10:00,27,94.8,94.95,94.175,94.325,714
20100801|2010-04-27 10:30,27,94.325,94.4,93.775,93.95,895
20100801|2010-04-27 11:00,27,93.95,94,93.2,93.35,617
20100801|2010-04-27 11:30,27,93.3,93.35,91.775,92.6,1236
20100801|2010-04-27 12:00,27,92.6,92.95,92.575,92.6,536
20100801|2010-04-27 12:30,27,92.65,92.7,92.4,92.675,934
20100801|2010-04-27 13:00,27,92.675,92.7,92.625,92.7,243
20100801|2010-04-27 13:30,27,92.75,92.75,92.65,92.7,34
20100801|2010-04-27 14:00,27,92.725,92.8,92.65,92.7,72
20100801|2010-04-27 14:30,27,92.7,92.75,92.65,92.675,21
20100801|2010-04-27 15:00,27,92.7,92.85,92.7,92.7,60
20100801|2010-04-27 15:30,27,92.8,92.8,92.625,92.7,20
20100801|2010-04-27 17:30,28,92.75,92.75,92.65,92.65,11
20100801|2010-04-27 18:30,28,92.825,92.825,92.825,92.825,3
20100801|2010-04-27 19:00,28,92.875,92.925,92.875,92.925,3
20100801|2010-04-27 20:00,28,92.95,92.95,92.95,92.95,2
20100801|2010-04-27 20:30,28,92.95,92.95,92.95,92.95,8
20100801|2010-04-27 21:30,28,92.95,92.95,92.95,92.95,2
20100801|2010-04-27 22:00,28,92.925,92.95,92.925,92.95,3
20100801|2010-04-27 23:30,28,92.95,92.975,92.95,92.975,2
20100801|2010-04-28 01:00,28,92.95,92.95,92.95,92.95,2
20100801|2010-04-28 01:30,28,92.85,92.85,92.55,92.55,47
20100801|2010-04-28 03:30,28,92.4,92.4,92.4,92.4,1
20100801|2010-04-28 04:30,28,92.45,92.45,92.45,92.45,2
20100801|2010-04-28 05:00,28,92.45,92.45,92.45,92.45,10
20100801|2010-04-28 05:30,28,92.45,92.65,92.45,92.65,22
20100801|2010-04-28 06:00,28,92.75,92.75,92.75,92.75,1
20100801|2010-04-28 07:00,28,92.85,93,92.85,93,44
20100801|2010-04-28 07:30,28,93,93,93,93,33
20100801|2010-04-28 08:00,28,92.925,93,92.9,92.9,21
20100801|2010-04-28 08:30,28,92.95,92.95,92.675,92.675,58
20100801|2010-04-28 09:00,28,92.625,92.65,92.325,92.6,768
20100801|2010-04-28 09:30,28,92.6,92.6,92.175,92.275,438
20100801|2010-04-28 10:00,28,92.325,92.55,92.3,92.375,312
20100801|2010-04-28 10:30,28,92.35,92.375,92.05,92.35,311
20100801|2010-04-28 11:00,28,92.375,92.4,92.275,92.375,266
20100801|2010-04-28 11:30,28,92.325,92.425,92.3,92.4,130
20100801|2010-04-28 12:00,28,92.375,92.55,92.35,92.425,177
20100801|2010-04-28 12:30,28,92.425,92.75,92.4,92.625,214
20100801|2010-04-28 13:00,28,92.65,92.825,92.55,92.825,112
20100801|2010-04-28 13:30,28,92.775,92.8,92.75,92.75,37
20100801|2010-04-28 14:00,28,92.675,92.825,92.675,92.825,6
20100801|2010-04-28 14:30,28,92.775,92.8,92.775,92.8,6
20100801|2010-04-28 15:00,28,92.8,92.8,92.75,92.75,20
20100801|2010-04-28 15:30,28,92.75,92.825,92.725,92.725,26
20100801|2010-04-28 17:00,29,92.85,92.85,92.8,92.825,9
20100801|2010-04-28 18:00,29,92.725,92.725,92.725,92.725,5
20100801|2010-04-28 20:00,29,92.575,92.575,92.575,92.575,1
20100801|2010-04-28 22:00,29,92.65,92.65,92.65,92.65,1
20100801|2010-04-29 00:00,29,92.7,92.7,92.7,92.7,1
20100801|2010-04-29 01:30,29,92.7,92.7,92.7,92.7,1
20100801|2010-04-29 03:00,29,92.5,92.625,92.5,92.55,3
20100801|2010-04-29 04:00,29,92.625,92.65,92.625,92.65,7
20100801|2010-04-29 04:30,29,92.7,92.7,92.675,92.675,2
20100801|2010-04-29 05:00,29,92.75,92.75,92.75,92.75,5
20100801|2010-04-29 05:30,29,92.775,92.775,92.775,92.775,1
20100801|2010-04-29 07:00,29,92.725,92.725,92.725,92.725,1
20100801|2010-04-29 07:30,29,92.65,92.825,92.65,92.825,11
20100801|2010-04-29 08:00,29,92.85,92.95,92.75,92.75,29
20100801|2010-04-29 08:30,29,92.825,92.95,92.75,92.95,36
20100801|2010-04-29 09:00,29,92.85,93.125,92.675,93.075,547
20100801|2010-04-29 09:30,29,93.1,93.175,93.025,93.125,263
20100801|2010-04-29 10:00,29,93.175,93.3,93.125,93.225,615
20100801|2010-04-29 10:30,29,93.2,93.3,93.2,93.2,155
20100801|2010-04-29 11:00,29,93.2,93.275,93.125,93.2,213
20100801|2010-04-29 11:30,29,93.2,93.225,93.1,93.15,189
20100801|2010-04-29 12:00,29,93.15,93.325,93.125,93.2,210
20100801|2010-04-29 12:30,29,93.2,93.475,93.175,93.275,678
20100801|2010-04-29 13:00,29,93.275,93.325,93.25,93.3,147
20100801|2010-04-29 13:30,29,93.325,93.35,93.25,93.35,6
20100801|2010-04-29 14:00,29,93.3,93.375,93.3,93.325,12
20100801|2010-04-29 14:30,29,93.3,93.3,93.25,93.3,13
20100801|2010-04-29 15:00,29,93.35,93.35,93.325,93.35,4
20100801|2010-04-29 15:30,29,93.3,93.425,93.3,93.425,16
20100801|2010-04-29 17:00,30,93.25,93.325,93.25,93.325,3
20100801|2010-04-29 17:30,30,93.275,93.275,93.25,93.25,2
20100801|2010-04-29 18:30,30,93.4,93.45,93.4,93.45,3
20100801|2010-04-29 19:30,30,93.325,93.325,93.325,93.325,1
20100801|2010-04-29 20:00,30,93.35,93.35,93.35,93.35,4
20100801|2010-04-29 21:30,30,93.4,93.4,93.4,93.4,1
20100801|2010-04-29 22:00,30,93.35,93.35,93.3,93.3,5
20100801|2010-04-29 22:30,30,93.3,93.3,93.3,93.3,1
20100801|2010-04-30 02:30,30,93.35,93.35,93.35,93.35,4
20100801|2010-04-30 04:00,30,93.325,93.4,93.325,93.4,8
20100801|2010-04-30 04:30,30,93.35,93.375,93.35,93.375,2
20100801|2010-04-30 06:00,30,93.35,93.35,93.275,93.325,18
20100801|2010-04-30 06:30,30,93.35,93.375,93.35,93.375,7
20100801|2010-04-30 07:30,30,93.425,93.55,93.425,93.55,40
20100801|2010-04-30 08:00,30,93.55,93.575,93.5,93.525,9
20100801|2010-04-30 08:30,30,93.475,93.575,93.45,93.5,64
20100801|2010-04-30 09:00,30,93.45,93.55,93.025,93.375,783
20100801|2010-04-30 09:30,30,93.35,93.65,93.175,93.575,510
20100801|2010-04-30 10:00,30,93.575,93.725,93.55,93.675,267
20100801|2010-04-30 10:30,30,93.675,93.8,93.65,93.75,178
20100801|2010-04-30 11:00,30,93.775,93.85,93.65,93.825,294
20100801|2010-04-30 11:30,30,93.8,93.85,93.5,93.575,415
20100801|2010-04-30 12:00,30,93.55,93.575,93.425,93.425,129
20100801|2010-04-30 12:30,30,93.475,93.725,93.375,93.45,861
20100801|2010-04-30 13:00,30,93.45,93.7,93.45,93.7,448
20100801|2010-04-30 13:30,30,93.625,93.725,93.6,93.725,86
20100801|2010-05-03 09:00,3,93.75,93.825,93.475,93.6,808
20100801|2010-05-03 09:30,3,93.6,93.65,93.225,93.5,354
20100801|2010-05-03 10:00,3,93.475,93.65,93.4,93.65,164
20100801|2010-05-03 10:30,3,93.675,93.925,93.65,93.7,529
20100801|2010-05-03 11:00,3,93.675,94.5,93.675,94.4,1411
20100801|2010-05-03 11:30,3,94.325,94.8,94.125,94.675,933
20100801|2010-05-03 12:00,3,94.675,94.775,94.425,94.475,274
20100801|2010-05-03 12:30,3,94.475,94.9,94.45,94.9,993
20100801|2010-05-03 13:00,3,94.9,94.95,94.8,94.95,205
20100801|2010-05-03 13:30,3,94.9,94.925,94.85,94.85,20
20100801|2010-05-03 14:00,3,94.85,94.925,94.85,94.875,44
20100801|2010-05-03 14:30,3,94.825,94.875,94.8,94.875,15
20100801|2010-05-03 15:00,3,94.825,94.825,94.825,94.825,1
20100801|2010-05-03 15:30,3,94.825,94.825,94.825,94.825,2
20100801|2010-05-03 17:00,4,94.975,95.025,94.925,95.025,106
20100801|2010-05-03 17:30,4,95.025,95.025,94.925,94.925,4
20100801|2010-05-03 18:00,4,95,95,95,95,1
20100801|2010-05-03 18:30,4,95,95,94.975,95,6
20100801|2010-05-03 19:00,4,94.95,95.025,94.95,95.025,5
20100801|2010-05-03 20:00,4,94.95,94.95,94.9,94.9,15
20100801|2010-05-03 20:30,4,94.9,94.9,94.9,94.9,2
20100801|2010-05-03 21:00,4,94.9,94.9,94.9,94.9,1
20100801|2010-05-03 21:30,4,94.9,94.9,94.9,94.9,18
20100801|2010-05-03 22:30,4,94.95,94.975,94.95,94.975,6
20100801|2010-05-03 23:00,4,95,95,95,95,2
20100801|2010-05-03 23:30,4,95,95,95,95,1
20100801|2010-05-04 04:30,4,94.975,94.975,94.9,94.9,30
20100801|2010-05-04 05:00,4,94.8,94.8,94.8,94.8,36
20100801|2010-05-04 05:30,4,94.85,94.85,94.85,94.85,12
20100801|2010-05-04 06:00,4,94.775,94.775,94.775,94.775,5
20100801|2010-05-04 06:30,4,94.775,94.775,94.775,94.775,4
20100801|2010-05-04 07:00,4,94.775,94.775,94.6,94.6,20
20100801|2010-05-04 07:30,4,94.65,94.7,94.625,94.65,11
20100801|2010-05-04 08:00,4,94.6,94.65,94.35,94.425,81
20100801|2010-05-04 08:30,4,94.4,94.5,94.25,94.3,281
20100801|2010-05-04 09:00,4,94.3,94.825,94.275,94.775,832
20100801|2010-05-04 09:30,4,94.775,94.8,94.325,94.325,796
20100801|2010-05-04 10:00,4,94.35,94.475,94.075,94.4,925
20100801|2010-05-04 10:30,4,94.375,94.4,94.3,94.3,156
20100801|2010-05-04 11:00,4,94.35,94.875,94.35,94.6,1004
20100801|2010-05-04 11:30,4,94.6,94.95,94.6,94.925,481
20100801|2010-05-04 12:00,4,94.9,95.225,94.625,94.7,1466
20100801|2010-05-04 12:30,4,94.675,95.2,94.65,95.125,753
20100801|2010-05-04 13:00,4,95.125,95.475,95.1,95.3,356
20100801|2010-05-04 13:30,4,95.35,95.475,95.275,95.45,22
20100801|2010-05-04 14:00,4,95.5,95.575,95.5,95.525,118
20100801|2010-05-04 14:30,4,95.475,95.55,95.35,95.45,43
20100801|2010-05-04 15:00,4,95.425,95.45,95.275,95.4,33
20100801|2010-05-04 15:30,4,95.4,95.4,95.35,95.35,27
20100801|2010-05-04 17:00,5,95.4,95.475,95.4,95.4,19
20100801|2010-05-04 17:30,5,95.35,95.375,95.35,95.375,4
20100801|2010-05-04 18:00,5,95.4,95.4,95.35,95.35,7
20100801|2010-05-04 18:30,5,95.425,95.425,95.425,95.425,2
20100801|2010-05-04 19:00,5,95.275,95.325,95.275,95.325,3
20100801|2010-05-04 20:00,5,95.35,95.35,95.3,95.3,3
20100801|2010-05-04 20:30,5,95.3,95.3,95.3,95.3,4
20100801|2010-05-04 21:00,5,95.3,95.3,95.3,95.3,1
20100801|2010-05-04 23:00,5,95.4,95.4,95.4,95.4,1
20100801|2010-05-04 23:30,5,95.325,95.325,95.325,95.325,1
20100801|2010-05-05 00:30,5,95.3,95.3,95.3,95.3,1
20100801|2010-05-05 02:00,5,95.4,95.4,95.4,95.4,2
20100801|2010-05-05 04:00,5,95.325,95.325,95.3,95.3,12
20100801|2010-05-05 04:30,5,95.325,95.325,95.25,95.25,10
20100801|2010-05-05 05:00,5,95.3,95.3,95.3,95.3,9
20100801|2010-05-05 05:30,5,95.375,95.375,95.375,95.375,1
20100801|2010-05-05 06:30,5,95.225,95.225,95.175,95.175,3
20100801|2010-05-05 07:00,5,95.15,95.15,94.95,94.95,27
20100801|2010-05-05 07:30,5,94.9,94.95,94.7,94.775,112
20100801|2010-05-05 08:00,5,94.725,94.85,94.35,94.375,629
20100801|2010-05-05 08:30,5,94.35,94.8,94.3,94.725,274
20100801|2010-05-05 09:00,5,94.65,95,94.65,94.65,643
20100801|2010-05-05 09:30,5,94.7,95.125,94.7,95.125,608
20100801|2010-05-05 10:00,5,95.15,95.475,94.875,95.475,858
20100801|2010-05-05 10:30,5,95.45,95.475,95.075,95.25,531
20100801|2010-05-05 11:00,5,95.25,95.475,95.225,95.35,417
20100801|2010-05-05 11:30,5,95.325,95.4,95.2,95.325,479
20100801|2010-05-05 12:00,5,95.35,95.375,94.975,95.075,492
20100801|2010-05-05 12:30,5,95.075,95.35,95.05,95.225,417
20100801|2010-05-05 13:00,5,95.25,95.275,95.125,95.125,181
20100801|2010-05-05 13:30,5,95.175,95.175,95.1,95.1,24
20100801|2010-05-05 14:00,5,95.125,95.3,95.125,95.3,106
20100801|2010-05-05 14:30,5,95.225,95.3,95.175,95.25,38
20100801|2010-05-05 15:30,5,95.25,95.25,95.25,95.25,1
20100801|2010-05-05 17:30,6,95.25,95.275,95.25,95.275,3
20100801|2010-05-05 18:00,6,95.3,95.3,95.2,95.2,3
20100801|2010-05-05 20:30,6,95.25,95.35,95.25,95.275,18
20100801|2010-05-05 21:30,6,95.275,95.275,95.275,95.275,5
20100801|2010-05-06 02:00,6,95.3,95.3,95.3,95.3,1
20100801|2010-05-06 02:30,6,95.35,95.4,95.35,95.4,31
20100801|2010-05-06 03:00,6,95.325,95.325,95.325,95.325,6
20100801|2010-05-06 04:00,6,95.325,95.35,95.325,95.325,7
20100801|2010-05-06 04:30,6,95.325,95.325,95.325,95.325,1
20100801|2010-05-06 05:00,6,95.325,95.35,95.325,95.35,12
20100801|2010-05-06 06:00,6,95.375,95.4,95.375,95.4,10
20100801|2010-05-06 06:30,6,95.35,95.35,95.3,95.3,25
20100801|2010-05-06 07:00,6,95.3,95.375,95.3,95.375,14
20100801|2010-05-06 07:30,6,95.4,95.425,95.2,95.2,32
20100801|2010-05-06 08:00,6,95.25,95.25,94.95,95,57
20100801|2010-05-06 08:30,6,94.95,95,94.825,94.825,105
20100801|2010-05-06 09:00,6,94.85,94.925,94.675,94.875,916
20100801|2010-05-06 09:30,6,94.9,95.05,94.75,94.8,591
20100801|2010-05-06 10:00,6,94.85,94.975,94.625,94.925,474
20100801|2010-05-06 10:30,6,94.975,95.1,94.725,95.1,685
20100801|2010-05-06 11:00,6,95.075,95.2,94.85,95.025,967
20100801|2010-05-06 11:30,6,95.025,95.1,94.9,95.05,494
20100801|2010-05-06 12:00,6,95.05,95.05,94.775,94.85,278
20100801|2010-05-06 12:30,6,94.825,94.925,94.35,94.45,909
20100801|2010-05-06 13:00,6,94.45,94.65,94.15,94.175,861
20100801|2010-05-06 13:30,6,94.175,94.175,93.3,94,605
20100801|2010-05-06 14:00,6,94.1,94.1,93.775,93.9,284
20100801|2010-05-06 14:30,6,93.95,94,93.9,93.975,134
20100801|2010-05-06 15:00,6,94.1,94.225,94.1,94.225,29
20100801|2010-05-06 15:30,6,94.15,94.15,94.15,94.15,2
20100801|2010-05-06 17:00,7,94.425,94.425,94.275,94.275,12
20100801|2010-05-06 17:30,7,94.25,94.25,94.05,94.05,2
20100801|2010-05-06 18:00,7,94.05,94.05,93.9,93.9,7
20100801|2010-05-06 20:00,7,94.2,94.2,94.05,94.05,3
20100801|2010-05-06 20:30,7,94.225,94.25,94.225,94.25,27
20100801|2010-05-06 21:00,7,94.25,94.4,94.25,94.4,29
20100801|2010-05-06 21:30,7,94.4,94.5,94.4,94.5,6
20100801|2010-05-06 22:00,7,94.5,94.5,94.5,94.5,4
20100801|2010-05-06 23:30,7,94.45,94.5,94.45,94.5,3
20100801|2010-05-07 00:30,7,94.45,94.45,94.45,94.45,1
20100801|2010-05-07 01:00,7,94.45,94.45,94.45,94.45,2
20100801|2010-05-07 03:00,7,94.55,94.55,94.55,94.55,1
20100801|2010-05-07 03:30,7,94.525,94.525,94.525,94.525,6
20100801|2010-05-07 04:30,7,94.6,94.625,94.6,94.625,27
20100801|2010-05-07 05:00,7,94.625,94.7,94.575,94.575,26
20100801|2010-05-07 05:30,7,94.575,94.7,94.575,94.625,9
20100801|2010-05-07 06:00,7,94.65,94.65,94.575,94.575,11
20100801|2010-05-07 06:30,7,94.575,94.575,94.375,94.375,27
20100801|2010-05-07 07:00,7,94.375,94.5,94.325,94.5,35
20100801|2010-05-07 07:30,7,94.575,94.85,94.575,94.8,66
20100801|2010-05-07 08:00,7,94.75,94.75,94.575,94.6,34
20100801|2010-05-07 08:30,7,94.55,94.6,94.425,94.5,284
20100801|2010-05-07 09:00,7,94.375,94.5,93.625,93.7,1011
20100801|2010-05-07 09:30,7,93.725,94.45,93.7,94.125,658
20100801|2010-05-07 10:00,7,93.975,94.25,93.825,93.875,644
20100801|2010-05-07 10:30,7,93.875,94,93.75,93.8,271
20100801|2010-05-07 11:00,7,93.8,94.225,93.8,94.075,355
20100801|2010-05-07 11:30,7,94.1,94.25,93.975,94.25,291
20100801|2010-05-07 12:00,7,94.275,94.425,94.2,94.375,200
20100801|2010-05-07 12:30,7,94.425,94.65,94.275,94.275,796
20100801|2010-05-07 13:00,7,94.325,94.325,94.05,94.1,307
20100801|2010-05-07 13:30,7,94.125,94.325,94.1,94.25,50
20100801|2010-05-10 09:00,10,94.45,94.75,94.3,94.3,790
20100801|2010-05-10 09:30,10,94.35,94.45,94.175,94.375,383
20100801|2010-05-10 10:00,10,94.375,94.65,94.375,94.6,412
20100801|2010-05-10 10:30,10,94.6,95.15,94.475,94.975,1364
20100801|2010-05-10 11:00,10,94.95,95.45,94.875,95.025,1018
20100801|2010-05-10 11:30,10,95,95.325,94.975,95.3,357
20100801|2010-05-10 12:00,10,95.325,95.325,95.025,95.075,185
20100801|2010-05-10 12:30,10,95.1,95.2,94.875,95.15,637
20100801|2010-05-10 13:00,10,95.125,95.125,94.8,94.825,498
20100801|2010-05-10 13:30,10,94.825,94.85,94.725,94.8,80
20100801|2010-05-10 14:00,10,94.875,94.925,94.875,94.9,22
20100801|2010-05-10 14:30,10,94.925,94.95,94.85,94.85,31
20100801|2010-05-10 15:30,10,94.825,94.825,94.8,94.8,3
20100801|2010-05-10 17:00,11,94.725,94.85,94.725,94.85,4
20100801|2010-05-10 18:00,11,94.8,94.8,94.8,94.8,2
20100801|2010-05-10 19:30,11,94.95,94.975,94.95,94.95,9
20100801|2010-05-10 20:00,11,94.975,94.975,94.975,94.975,1
20100801|2010-05-10 20:30,11,94.975,94.975,94.975,94.975,3
20100801|2010-05-10 21:30,11,94.95,94.95,94.95,94.95,13
20100801|2010-05-11 01:00,11,94.85,94.85,94.725,94.725,10
20100801|2010-05-11 02:00,11,94.85,94.85,94.85,94.85,1
20100801|2010-05-11 02:30,11,94.85,94.85,94.85,94.85,1
20100801|2010-05-11 03:30,11,94.85,94.85,94.775,94.775,3
20100801|2010-05-11 04:30,11,94.85,94.85,94.85,94.85,1
20100801|2010-05-11 05:00,11,94.85,94.85,94.825,94.825,5
20100801|2010-05-11 05:30,11,94.8,94.8,94.8,94.8,26
20100801|2010-05-11 06:00,11,94.825,94.85,94.575,94.575,46
20100801|2010-05-11 06:30,11,94.55,94.825,94.55,94.65,44
20100801|2010-05-11 07:00,11,94.725,94.75,94.725,94.75,14
20100801|2010-05-11 07:30,11,94.675,94.775,94.65,94.775,18
20100801|2010-05-11 08:00,11,94.775,94.8,94.675,94.75,98
20100801|2010-05-11 08:30,11,94.775,95,94.75,94.925,208
20100801|2010-05-11 09:00,11,94.925,95.15,94.725,94.875,852
20100801|2010-05-11 09:30,11,94.9,95.4,94.7,95.375,1040
20100801|2010-05-11 10:00,11,95.4,95.4,95.125,95.25,494
20100801|2010-05-11 10:30,11,95.275,95.5,95.1,95.5,634
20100801|2010-05-11 11:00,11,95.5,95.525,95.35,95.45,450
20100801|2010-05-11 11:30,11,95.45,95.5,95.35,95.4,433
20100801|2010-05-11 12:00,11,95.375,95.45,95.275,95.425,340
20100801|2010-05-11 12:30,11,95.425,95.5,95.275,95.425,598
20100801|2010-05-11 13:00,11,95.4,95.4,95.2,95.25,411
20100801|2010-05-11 13:30,11,95.25,95.25,95.2,95.2,66
20100801|2010-05-11 14:00,11,95.175,95.2,95.15,95.2,8
20100801|2010-05-11 14:30,11,95.2,95.2,95.2,95.2,1
20100801|2010-05-11 15:00,11,95.2,95.3,95.2,95.3,14
20100801|2010-05-11 15:30,11,95.25,95.3,95.15,95.15,28
20100801|2010-05-11 17:00,12,95.15,95.15,95.15,95.15,3
20100801|2010-05-11 17:30,12,95.25,95.25,95.25,95.25,6
20100801|2010-05-11 18:00,12,95.25,95.25,95.25,95.25,7
20100801|2010-05-11 18:30,12,95.225,95.225,95.225,95.225,1
20100801|2010-05-11 19:00,12,95.175,95.175,95.125,95.125,23
20100801|2010-05-11 20:00,12,95.1,95.1,95.1,95.1,10
20100801|2010-05-11 20:30,12,95.125,95.125,95.1,95.1,7
20100801|2010-05-11 21:00,12,95.1,95.125,95.1,95.125,14
20100801|2010-05-11 22:00,12,95.15,95.15,95.15,95.15,1
20100801|2010-05-11 22:30,12,95.125,95.125,95.125,95.125,1
20100801|2010-05-11 23:30,12,95.125,95.125,95.075,95.075,12
20100801|2010-05-12 02:30,12,95.15,95.15,95.15,95.15,1
20100801|2010-05-12 03:00,12,95.15,95.15,95.15,95.15,2
20100801|2010-05-12 03:30,12,95.175,95.2,95.175,95.2,6
20100801|2010-05-12 04:30,12,95.2,95.2,95.2,95.2,2
20100801|2010-05-12 05:00,12,95.15,95.2,95.15,95.2,2
20100801|2010-05-12 05:30,12,95.15,95.15,95.1,95.1,3
20100801|2010-05-12 06:30,12,95.175,95.175,95.175,95.175,1
20100801|2010-05-12 07:00,12,95.175,95.3,95.175,95.3,28
20100801|2010-05-12 07:30,12,95.3,95.325,95.225,95.325,18
20100801|2010-05-12 08:00,12,95.325,95.375,95.3,95.325,16
20100801|2010-05-12 08:30,12,95.375,95.5,95.3,95.5,89
20100801|2010-05-12 09:00,12,95.475,95.525,95.025,95.075,791
20100801|2010-05-12 09:30,12,95.05,95.1,94.625,94.925,1409
20100801|2010-05-12 10:00,12,94.9,95.025,94.825,94.825,484
20100801|2010-05-12 10:30,12,94.825,94.975,94.8,94.975,315
20100801|2010-05-12 11:00,12,94.975,95.1,94.9,95.05,618
20100801|2010-05-12 11:30,12,95.075,95.175,94.925,95.15,384
20100801|2010-05-12 12:00,12,95.175,95.375,95.075,95.125,579
20100801|2010-05-12 12:30,12,95.15,95.175,94.6,94.675,2638
20100801|2010-05-12 13:00,12,94.675,94.7,94.4,94.625,742
20100801|2010-05-12 13:30,12,94.6,94.75,94.6,94.75,35
20100801|2010-05-12 14:00,12,94.625,94.7,94.6,94.7,12
20100801|2010-05-12 14:30,12,94.725,94.775,94.675,94.7,9
20100801|2010-05-12 15:30,12,94.725,94.75,94.725,94.75,5
20100801|2010-05-12 17:00,13,94.7,94.75,94.7,94.75,11
20100801|2010-05-12 17:30,13,94.7,94.7,94.7,94.7,30
20100801|2010-05-12 18:00,13,94.7,94.7,94.7,94.7,11
20100801|2010-05-12 18:30,13,94.7,94.7,94.7,94.7,9
20100801|2010-05-12 19:00,13,94.8,94.8,94.8,94.8,4
20100801|2010-05-12 20:30,13,94.7,94.875,94.7,94.875,8
20100801|2010-05-12 21:30,13,94.7,94.7,94.7,94.7,1
20100801|2010-05-12 22:30,13,94.85,94.85,94.85,94.85,1
20100801|2010-05-12 23:30,13,94.725,94.825,94.725,94.825,3
20100801|2010-05-13 01:00,13,94.75,94.75,94.725,94.725,2
20100801|2010-05-13 02:00,13,94.725,94.725,94.7,94.7,20
20100801|2010-05-13 03:30,13,94.725,94.775,94.725,94.775,6
20100801|2010-05-13 04:00,13,94.75,94.75,94.725,94.725,4
20100801|2010-05-13 04:30,13,94.8,94.825,94.8,94.825,12
20100801|2010-05-13 05:30,13,94.775,94.775,94.775,94.775,1
20100801|2010-05-13 06:00,13,94.85,94.85,94.75,94.75,3
20100801|2010-05-13 06:30,13,94.8,94.9,94.8,94.875,94
20100801|2010-05-13 07:00,13,94.9,94.9,94.8,94.8,37
20100801|2010-05-13 07:30,13,94.775,94.8,94.725,94.725,9
20100801|2010-05-13 08:00,13,94.8,94.8,94.625,94.725,81
20100801|2010-05-13 08:30,13,94.725,94.725,94.475,94.55,143
20100801|2010-05-13 09:00,13,94.6,95,94.275,94.825,1553
20100801|2010-05-13 09:30,13,94.875,95.05,94.775,94.9,503
20100801|2010-05-13 10:00,13,94.9,95.075,94.725,94.825,547
20100801|2010-05-13 10:30,13,94.825,94.925,94.725,94.725,179
20100801|2010-05-13 11:00,13,94.775,94.85,94.7,94.7,127
20100801|2010-05-13 11:30,13,94.675,94.75,94.625,94.725,143
20100801|2010-05-13 12:00,13,94.7,94.8,94.675,94.75,137
20100801|2010-05-13 12:30,13,94.75,94.8,94.6,94.65,525
20100801|2010-05-13 13:00,13,94.6,94.85,94.6,94.85,284
20100801|2010-05-13 13:30,13,94.85,94.95,94.825,94.85,65
20100801|2010-05-13 14:00,13,94.825,95,94.75,94.75,56
20100801|2010-05-13 14:30,13,94.725,94.725,94.65,94.65,58
20100801|2010-05-13 15:00,13,94.65,94.75,94.65,94.75,14
20100801|2010-05-13 15:30,13,94.65,94.75,94.65,94.75,6
20100801|2010-05-13 17:00,14,94.675,94.825,94.475,94.6,19
20100801|2010-05-13 17:30,14,94.7,94.7,94.5,94.5,46
20100801|2010-05-13 18:00,14,94.675,94.675,94.675,94.675,2
20100801|2010-05-13 19:00,14,94.675,94.675,94.675,94.675,3
20100801|2010-05-13 19:30,14,94.525,94.525,94.525,94.525,6
20100801|2010-05-13 20:00,14,94.65,94.65,94.65,94.65,1
20100801|2010-05-13 20:30,14,94.65,94.775,94.65,94.775,16
20100801|2010-05-13 21:00,14,94.775,94.8,94.6,94.8,6
20100801|2010-05-14 02:00,14,94.6,94.6,94.6,94.6,1
20100801|2010-05-14 02:30,14,94.6,94.625,94.6,94.6,5
20100801|2010-05-14 03:30,14,94.6,94.6,94.525,94.525,3
20100801|2010-05-14 04:00,14,94.625,94.625,94.625,94.625,1
20100801|2010-05-14 04:30,14,94.625,94.625,94.625,94.625,1
20100801|2010-05-14 05:00,14,94.5,94.5,94.5,94.5,10
20100801|2010-05-14 05:30,14,94.475,94.475,94.4,94.4,32
20100801|2010-05-14 06:00,14,94.4,94.4,94.3,94.4,44
20100801|2010-05-14 06:30,14,94.4,94.4,94.325,94.325,26
20100801|2010-05-14 07:00,14,94.325,94.425,94.325,94.425,28
20100801|2010-05-14 07:30,14,94.4,94.8,94.35,94.8,125
20100801|2010-05-14 08:00,14,94.8,94.8,94.45,94.525,121
20100801|2010-05-14 08:30,14,94.525,94.6,94.25,94.25,332
20100801|2010-05-14 09:00,14,94.25,94.275,93.7,93.85,2790
20100801|2010-05-14 09:30,14,93.8,93.925,93.7,93.85,845
20100801|2010-05-14 10:00,14,93.9,93.95,93.175,93.325,2052
20100801|2010-05-14 10:30,14,93.35,93.35,92.85,92.925,1113
20100801|2010-05-14 11:00,14,92.9,92.925,92.05,92.65,2634
20100801|2010-05-14 11:30,14,92.65,92.85,92.3,92.85,1695
20100801|2010-05-14 12:00,14,92.85,93.075,92.45,92.45,700
20100801|2010-05-14 12:30,14,92.425,92.425,91.95,92,1939
20100801|2010-05-14 13:00,14,92.025,92.1,91.95,92.025,627
20100801|2010-05-14 13:30,14,92.1,92.25,92.05,92.25,71
20100801|2010-05-17 09:00,17,92,92.225,91.775,91.8,1908
20100801|2010-05-17 09:30,17,91.775,92.1,91.6,91.65,1260
20100801|2010-05-17 10:00,17,91.6,91.6,91.275,91.45,2184
20100801|2010-05-17 10:30,17,91.425,91.625,91.425,91.45,411
20100801|2010-05-17 11:00,17,91.45,91.475,91.25,91.325,875
20100801|2010-05-17 11:30,17,91.275,91.6,91.225,91.55,582
20100801|2010-05-17 12:00,17,91.575,91.6,91.3,91.5,373
20100801|2010-05-17 12:30,17,91.5,91.6,91.2,91.25,1730
20100801|2010-05-17 13:00,17,91.25,91.425,91.25,91.325,577
20100801|2010-05-17 13:30,17,91.35,91.4,91.275,91.375,23
20100801|2010-05-17 14:00,17,91.425,91.5,91.425,91.475,29
20100801|2010-05-17 14:30,17,91.425,91.55,91.425,91.5,31
20100801|2010-05-17 15:00,17,91.55,91.55,91.5,91.5,7
20100801|2010-05-17 15:30,17,91.475,91.5,91.375,91.375,31
20100801|2010-05-17 17:00,18,91.3,91.4,91.3,91.4,9
20100801|2010-05-17 17:30,18,91.3,91.35,91.225,91.35,13
20100801|2010-05-17 18:00,18,91.375,91.425,91.375,91.425,75
20100801|2010-05-17 18:30,18,91.45,91.5,91.45,91.5,26
20100801|2010-05-17 19:00,18,91.525,91.525,91.5,91.5,23
20100801|2010-05-17 19:30,18,91.5,91.5,91.5,91.5,6
20100801|2010-05-17 20:00,18,91.5,91.525,91.425,91.525,4
20100801|2010-05-17 20:30,18,91.425,91.425,91.425,91.425,2
20100801|2010-05-17 21:00,18,91.425,91.425,91.35,91.35,15
20100801|2010-05-17 21:30,18,91.4,91.4,91.4,91.4,1
20100801|2010-05-17 22:00,18,91.425,91.45,91.425,91.425,27
20100801|2010-05-17 22:30,18,91.45,91.475,91.45,91.475,7
20100801|2010-05-17 23:00,18,91.375,91.375,91.375,91.375,1
20100801|2010-05-17 23:30,18,91.475,91.475,91.375,91.475,3
20100801|2010-05-18 01:00,18,91.35,91.35,91.35,91.35,1
20100801|2010-05-18 01:30,18,91.325,91.325,91.3,91.3,2
20100801|2010-05-18 02:00,18,91.325,91.325,91.225,91.225,33
20100801|2010-05-18 02:30,18,91.225,91.25,91.225,91.225,61
20100801|2010-05-18 03:00,18,91.225,91.225,91.2,91.2,16
20100801|2010-05-18 03:30,18,91.25,91.25,91.25,91.25,10
20100801|2010-05-18 04:00,18,91.225,91.225,91.2,91.2,61
20100801|2010-05-18 04:30,18,91.225,91.25,91.2,91.25,22
20100801|2010-05-18 05:00,18,91.275,91.275,91.275,91.275,9
20100801|2010-05-18 05:30,18,91.275,91.425,91.275,91.4,13
20100801|2010-05-18 06:00,18,91.4,91.45,91.4,91.45,54
20100801|2010-05-18 06:30,18,91.425,91.475,91.4,91.475,38
20100801|2010-05-18 07:00,18,91.5,91.6,91.5,91.6,101
20100801|2010-05-18 07:30,18,91.6,91.8,91.6,91.7,185
20100801|2010-05-18 08:00,18,91.75,91.875,91.725,91.825,96
20100801|2010-05-18 08:30,18,91.85,92.125,91.85,92.1,240
20100801|2010-05-18 09:00,18,92.05,92.125,91.7,91.75,1604
20100801|2010-05-18 09:30,18,91.725,91.85,91.6,91.65,606
20100801|2010-05-18 10:00,18,91.625,91.775,91.45,91.725,899
20100801|2010-05-18 10:30,18,91.725,91.75,91.6,91.675,307
20100801|2010-05-18 11:00,18,91.675,91.7,91.525,91.625,387
20100801|2010-05-18 11:30,18,91.6,91.7,91.575,91.675,403
20100801|2010-05-18 12:00,18,91.675,91.775,91.55,91.725,663
20100801|2010-05-18 12:30,18,91.725,91.8,91.4,91.525,664
20100801|2010-05-18 13:00,18,91.55,91.625,91.525,91.55,252
20100801|2010-05-18 13:30,18,91.575,91.575,91.475,91.5,182
20100801|2010-05-18 14:00,18,91.45,91.5,91.45,91.5,11
20100801|2010-05-18 14:30,18,91.45,91.5,91.45,91.5,22
20100801|2010-05-18 15:00,18,91.475,91.525,91.475,91.525,7
20100801|2010-05-18 15:30,18,91.475,91.525,91.475,91.525,2
20100801|2010-05-18 17:00,19,91.4,91.425,91.375,91.375,6
20100801|2010-05-18 18:00,19,91.275,91.275,91.275,91.275,2
20100801|2010-05-18 18:30,19,91.325,91.325,91,91,209
20100801|2010-05-18 19:00,19,91,91.1,90.6,90.85,278
20100801|2010-05-18 19:30,19,90.75,90.75,89.6,90.05,993
20100801|2010-05-18 20:00,19,90.25,90.55,90.025,90.5,439
20100801|2010-05-18 20:30,19,90.5,91.075,90.5,90.875,206
20100801|2010-05-18 21:00,19,90.975,91,90.7,90.95,27
20100801|2010-05-18 21:30,19,90.9,90.9,90.825,90.9,18
20100801|2010-05-18 22:00,19,90.9,90.9,90.9,90.9,13
20100801|2010-05-18 22:30,19,90.775,90.775,90.775,90.775,5
20100801|2010-05-18 23:00,19,90.95,90.95,90.95,90.95,1
20100801|2010-05-18 23:30,19,90.775,90.775,90.775,90.775,10
20100801|2010-05-19 00:00,19,90.8,90.85,90.8,90.85,3
20100801|2010-05-19 00:30,19,90.725,90.725,90.725,90.725,3
20100801|2010-05-19 01:00,19,90.7,90.7,90.7,90.7,1
20100801|2010-05-19 01:30,19,90.85,90.85,90.85,90.85,5
20100801|2010-05-19 02:00,19,90.7,90.7,90.65,90.65,8
20100801|2010-05-19 02:30,19,90.65,90.675,90.65,90.65,4
20100801|2010-05-19 03:00,19,90.65,90.65,90.65,90.65,2
20100801|2010-05-19 03:30,19,90.65,90.675,90.575,90.575,25
20100801|2010-05-19 04:00,19,90.575,90.625,90.5,90.5,33
20100801|2010-05-19 04:30,19,90.5,90.5,90.425,90.425,11
20100801|2010-05-19 05:30,19,90.425,90.45,90.425,90.45,16
20100801|2010-05-19 06:00,19,90.45,90.9,90.45,90.9,86
20100801|2010-05-19 06:30,19,90.775,90.775,90.375,90.475,247
20100801|2010-05-19 07:00,19,90.475,90.775,90.4,90.775,399
20100801|2010-05-19 07:30,19,90.725,91,90.725,90.975,294
20100801|2010-05-19 08:00,19,91,91,90.775,90.875,203
20100801|2010-05-19 08:30,19,90.775,91.15,90.775,91.1,336
20100801|2010-05-19 09:00,19,91.125,91.125,90.725,91,1614
20100801|2010-05-19 09:30,19,91,91.225,90.95,91.15,1253
20100801|2010-05-19 10:00,19,91.15,91.2,90.775,90.85,741
20100801|2010-05-19 10:30,19,90.85,90.875,90.675,90.825,719
20100801|2010-05-19 11:00,19,90.825,91.35,90.725,91.35,1188
20100801|2010-05-19 11:30,19,91.35,91.35,91.05,91.3,751
20100801|2010-05-19 12:00,19,91.275,91.775,91.25,91.55,1327
20100801|2010-05-19 12:30,19,91.55,91.725,91.425,91.625,849
20100801|2010-05-19 13:00,19,91.55,91.625,91.475,91.475,217
20100801|2010-05-19 13:30,19,91.525,91.65,91.525,91.6,17
20100801|2010-05-19 14:00,19,91.5,91.65,91.5,91.65,27
20100801|2010-05-19 14:30,19,91.475,91.675,91.475,91.6,36
20100801|2010-05-19 15:00,19,91.525,91.525,91.475,91.5,78
20100801|2010-05-19 15:30,19,91.575,91.575,91.5,91.575,38
20100801|2010-05-19 17:00,20,91.65,91.75,91.65,91.75,3
20100801|2010-05-19 17:30,20,91.675,91.675,91.65,91.65,3
20100801|2010-05-19 18:30,20,91.55,91.55,91.525,91.525,4
20100801|2010-05-19 19:00,20,91.525,91.525,91.525,91.525,6
20100801|2010-05-19 19:30,20,91.525,91.525,91.525,91.525,1
20100801|2010-05-19 20:00,20,91.55,91.55,91.525,91.525,10
20100801|2010-05-19 20:30,20,91.5,91.5,91.5,91.5,5
20100801|2010-05-19 21:00,20,91.55,91.55,91.55,91.55,1
20100801|2010-05-19 21:30,20,91.575,91.575,91.575,91.575,20
20100801|2010-05-19 22:00,20,91.525,91.525,91.45,91.45,8
20100801|2010-05-19 22:30,20,91.6,91.6,91.6,91.6,1
20100801|2010-05-19 23:30,20,91.5,91.5,91.5,91.5,1
20100801|2010-05-20 01:00,20,91.45,91.45,91.45,91.45,1
20100801|2010-05-20 01:30,20,91.475,91.475,91.475,91.475,1
20100801|2010-05-20 02:00,20,91.4,91.4,91.375,91.375,10
20100801|2010-05-20 02:30,20,91.375,91.375,91.375,91.375,8
20100801|2010-05-20 04:30,20,91.35,91.375,91.35,91.35,32
20100801|2010-05-20 05:00,20,91.35,91.35,91.35,91.35,3
20100801|2010-05-20 05:30,20,91.3,91.3,91.3,91.3,6
20100801|2010-05-20 06:00,20,91.3,91.325,91.25,91.25,29
20100801|2010-05-20 06:30,20,91.2,91.2,91,91,93
20100801|2010-05-20 07:00,20,91.05,91.175,91.025,91.175,144
20100801|2010-05-20 07:30,20,91.15,91.15,90.95,91,218
20100801|2010-05-20 08:00,20,90.95,91.15,90.9,91.025,219
20100801|2010-05-20 08:30,20,90.975,91.05,90.85,91,340
20100801|2010-05-20 09:00,20,91,91,90.25,90.25,2442
20100801|2010-05-20 09:30,20,90.225,90.5,90.15,90.175,2069
20100801|2010-05-20 10:00,20,90.225,90.525,89.95,90.25,1639
20100801|2010-05-20 10:30,20,90.275,90.7,90.225,90.375,848
20100801|2010-05-20 11:00,20,90.35,90.475,90.25,90.275,490
20100801|2010-05-20 11:30,20,90.275,90.35,89.725,89.75,2511
20100801|2010-05-20 12:00,20,89.75,90.5,89.725,90.4,1446
20100801|2010-05-20 12:30,20,90.4,90.625,90.225,90.475,1995
20100801|2010-05-20 13:00,20,90.5,90.9,90.45,90.8,436
20100801|2010-05-20 13:30,20,90.725,90.9,90.675,90.85,47
20100801|2010-05-20 14:00,20,90.9,90.9,90.825,90.825,14
20100801|2010-05-20 14:30,20,90.775,90.775,90.45,90.45,62
20100801|2010-05-20 15:00,20,90.45,90.65,90.35,90.4,79
20100801|2010-05-20 15:30,20,90.375,90.45,90.375,90.4,22
20100801|2010-05-20 17:00,21,90.475,90.8,90.475,90.475,6
20100801|2010-05-20 17:30,21,90.5,90.5,90.375,90.375,67
20100801|2010-05-20 18:00,21,90.375,90.375,90.35,90.35,32
20100801|2010-05-20 18:30,21,90.3,90.475,90.225,90.475,40
20100801|2010-05-20 19:00,21,90.3,90.3,90.25,90.3,4
20100801|2010-05-20 19:30,21,90.3,90.3,90.3,90.3,1
20100801|2010-05-20 20:00,21,90.325,90.325,90.325,90.325,2
20100801|2010-05-20 20:30,21,90.425,90.5,90.425,90.5,8
20100801|2010-05-20 21:30,21,90.5,90.5,90.5,90.5,4
20100801|2010-05-20 22:00,21,90.45,90.5,90.3,90.3,23
20100801|2010-05-20 22:30,21,90.55,90.55,90.55,90.55,2
20100801|2010-05-20 23:00,21,90.675,90.675,90.675,90.675,1
20100801|2010-05-21 01:30,21,90.65,90.65,90.65,90.65,1
20100801|2010-05-21 02:00,21,90.675,90.675,90.675,90.675,1
20100801|2010-05-21 03:00,21,90.4,90.4,90.35,90.35,28
20100801|2010-05-21 03:30,21,90.325,90.325,90.3,90.3,29
20100801|2010-05-21 04:00,21,90.325,90.35,90.325,90.35,10
20100801|2010-05-21 04:30,21,90.325,90.325,90.325,90.325,7
20100801|2010-05-21 05:00,21,90.35,90.45,90.35,90.375,66
20100801|2010-05-21 05:30,21,90.275,90.4,90.275,90.325,5
20100801|2010-05-21 06:30,21,90.35,90.35,90.125,90.125,97
20100801|2010-05-21 07:00,21,90.3,90.3,89.95,89.95,113
20100801|2010-05-21 07:30,21,89.95,90.1,89.9,90,151
20100801|2010-05-21 08:00,21,89.975,90.1,89.925,89.975,304
20100801|2010-05-21 08:30,21,89.95,90.85,89.925,90.75,440
20100801|2010-05-21 09:00,21,90.775,91.175,90.55,90.575,1373
20100801|2010-05-21 09:30,21,90.575,90.75,90.45,90.625,1283
20100801|2010-05-21 10:00,21,90.625,91.075,90.625,91.075,938
20100801|2010-05-21 10:30,21,91.075,91.45,91,91.1,1859
20100801|2010-05-21 11:00,21,91.1,91.125,90.9,90.975,789
20100801|2010-05-21 11:30,21,90.95,91.1,90.7,90.825,913
20100801|2010-05-21 12:00,21,90.85,90.9,90.625,90.725,632
20100801|2010-05-21 12:30,21,90.725,90.825,90.475,90.6,1587
20100801|2010-05-21 13:00,21,90.6,90.675,90.525,90.525,436
20100801|2010-05-21 13:30,21,90.575,90.65,90.5,90.5,49
20100801|2010-05-24 09:00,24,90.65,90.725,90.1,90.7,1976
20100801|2010-05-24 09:30,24,90.675,90.8,90.6,90.8,807
20100801|2010-05-24 10:00,24,90.8,90.8,90.525,90.55,511
20100801|2010-05-24 10:30,24,90.55,90.725,90.525,90.7,473
20100801|2010-05-24 11:00,24,90.7,90.8,90.65,90.75,411
20100801|2010-05-24 11:30,24,90.725,90.8,90.7,90.725,249
20100801|2010-05-24 12:00,24,90.7,90.925,90.675,90.875,412
20100801|2010-05-24 12:30,24,90.875,90.925,90.1,90.25,2101
20100801|2010-05-24 13:00,24,90.25,90.4,90.225,90.375,137
20100801|2010-05-24 13:30,24,90.325,90.35,90.25,90.3,10
20100801|2010-05-24 14:00,24,90.3,90.35,90.25,90.3,12
20100801|2010-05-24 14:30,24,90.25,90.25,90.125,90.125,29
20100801|2010-05-24 15:00,24,90.1,90.1,90.1,90.1,4
20100801|2010-05-24 15:30,24,90.175,90.175,90.125,90.125,3
20100801|2010-05-24 17:00,25,90.2,90.2,90.125,90.125,3
20100801|2010-05-24 17:30,25,90.125,90.125,90.1,90.125,5
20100801|2010-05-24 18:30,25,90.125,90.15,90.125,90.15,4
20100801|2010-05-24 19:00,25,90.1,90.125,90.05,90.05,55
20100801|2010-05-24 19:30,25,90.05,90.2,90.025,90.2,40
20100801|2010-05-24 20:00,25,90.2,90.2,90.025,90.1,26
20100801|2010-05-24 20:30,25,90.075,90.075,90.075,90.075,1
20100801|2010-05-24 21:00,25,90.075,90.075,90.025,90.075,16
20100801|2010-05-24 21:30,25,90.05,90.05,90.025,90.025,3
20100801|2010-05-24 22:00,25,90.025,90.075,90.025,90.075,11
20100801|2010-05-24 22:30,25,90.05,90.05,89.975,89.975,88
20100801|2010-05-24 23:00,25,89.975,89.975,89.975,89.975,13
20100801|2010-05-24 23:30,25,89.975,89.975,89.975,89.975,1
20100801|2010-05-25 00:00,25,89.975,89.975,89.975,89.975,4
20100801|2010-05-25 01:00,25,90.15,90.15,90.15,90.15,2
20100801|2010-05-25 01:30,25,90.175,90.175,90.175,90.175,1
20100801|2010-05-25 02:30,25,89.975,89.975,89.975,89.975,1
20100801|2010-05-25 03:00,25,90.05,90.05,89.95,89.975,7
20100801|2010-05-25 03:30,25,89.975,89.975,89.95,89.95,5
20100801|2010-05-25 04:00,25,89.95,90,89.95,89.95,11
20100801|2010-05-25 04:30,25,89.95,89.95,89.625,89.625,418
20100801|2010-05-25 05:00,25,89.625,89.625,89.2,89.2,331
20100801|2010-05-25 05:30,25,89.175,89.275,88.5,88.75,181
20100801|2010-05-25 06:00,25,88.75,89,88.65,89,47
20100801|2010-05-25 06:30,25,89.2,89.4,89.075,89.25,77
20100801|2010-05-25 07:00,25,89.25,89.375,89.125,89.35,102
20100801|2010-05-25 07:30,25,89.35,89.375,89.025,89.025,264
20100801|2010-05-25 08:00,25,89.025,89.1,88.95,89.1,194
20100801|2010-05-25 08:30,25,89.075,89.4,89,89.325,310
20100801|2010-05-25 09:00,25,89.325,89.625,89.15,89.3,2116
20100801|2010-05-25 09:30,25,89.3,89.4,88.9,89.1,2103
20100801|2010-05-25 10:00,25,89.1,89.575,89.1,89.35,1418
20100801|2010-05-25 10:30,25,89.35,89.525,89.2,89.475,585
20100801|2010-05-25 11:00,25,89.5,89.6,89.275,89.325,579
20100801|2010-05-25 11:30,25,89.3,89.375,89.125,89.2,518
20100801|2010-05-25 12:00,25,89.2,89.225,88.925,89,741
20100801|2010-05-25 12:30,25,89,89.125,88.925,89.1,1281
20100801|2010-05-25 13:00,25,89.075,89.2,89.075,89.175,240
20100801|2010-05-25 13:30,25,89.175,89.275,89.175,89.25,94
20100801|2010-05-25 14:00,25,89.275,89.45,89.275,89.45,81
20100801|2010-05-25 14:30,25,89.45,89.6,89.425,89.525,70
20100801|2010-05-25 15:00,25,89.6,89.65,89.6,89.65,29
20100801|2010-05-25 15:30,25,89.65,89.7,89.6,89.65,44
20100801|2010-05-25 17:00,26,89.625,89.925,89.625,89.725,64
20100801|2010-05-25 17:30,26,89.75,89.825,89.75,89.825,7
20100801|2010-05-25 18:00,26,89.9,89.95,89.825,89.85,21
20100801|2010-05-25 18:30,26,89.9,89.9,89.85,89.85,14
20100801|2010-05-25 19:00,26,89.85,89.875,89.8,89.8,7
20100801|2010-05-25 19:30,26,89.8,89.8,89.8,89.8,1
20100801|2010-05-25 20:00,26,89.8,89.8,89.75,89.8,43
20100801|2010-05-25 20:30,26,89.7,89.7,89.625,89.625,10
20100801|2010-05-25 21:00,26,89.625,89.7,89.625,89.65,8
20100801|2010-05-25 21:30,26,89.65,89.65,89.65,89.65,7
20100801|2010-05-25 22:00,26,89.625,89.625,89.625,89.625,1
20100801|2010-05-25 23:00,26,89.725,89.725,89.725,89.725,1
20100801|2010-05-25 23:30,26,89.7,89.7,89.7,89.7,3
20100801|2010-05-26 00:00,26,89.775,89.775,89.725,89.725,3
20100801|2010-05-26 00:30,26,89.65,89.65,89.65,89.65,1
20100801|2010-05-26 01:00,26,89.775,89.775,89.775,89.775,10
20100801|2010-05-26 01:30,26,89.75,89.75,89.75,89.75,2
20100801|2010-05-26 02:00,26,89.775,89.775,89.775,89.775,2
20100801|2010-05-26 02:30,26,89.75,89.75,89.65,89.65,4
20100801|2010-05-26 03:00,26,89.625,89.625,89.55,89.55,25
20100801|2010-05-26 03:30,26,89.6,89.6,89.6,89.6,7
20100801|2010-05-26 04:00,26,89.55,89.55,89.55,89.55,3
20100801|2010-05-26 04:30,26,89.55,89.55,89.525,89.525,31
20100801|2010-05-26 05:00,26,89.55,89.6,89.55,89.6,5
20100801|2010-05-26 05:30,26,89.525,89.6,89.525,89.6,3
20100801|2010-05-26 06:00,26,89.6,89.65,89.6,89.6,28
20100801|2010-05-26 06:30,26,89.625,89.65,89.55,89.65,163
20100801|2010-05-26 07:00,26,89.65,89.75,89.65,89.725,69
20100801|2010-05-26 07:30,26,89.725,89.875,89.725,89.825,73
20100801|2010-05-26 08:00,26,89.85,89.875,89.75,89.875,112
20100801|2010-05-26 08:30,26,89.8,90.025,89.8,89.975,286
20100801|2010-05-26 09:00,26,89.975,90.05,89.6,89.725,1746
20100801|2010-05-26 09:30,26,89.725,90.025,89.65,89.8,1038
20100801|2010-05-26 10:00,26,89.825,89.875,89.6,89.625,871
20100801|2010-05-26 10:30,26,89.6,89.725,89.55,89.575,626
20100801|2010-05-26 11:00,26,89.575,89.85,89.55,89.8,790
20100801|2010-05-26 11:30,26,89.775,89.875,89.725,89.825,496
20100801|2010-05-26 12:00,26,89.8,89.85,89.65,89.675,340
20100801|2010-05-26 12:30,26,89.675,90.025,89.675,90,694
20100801|2010-05-26 13:00,26,90,90.025,89.825,89.95,314
20100801|2010-05-26 13:30,26,89.875,89.925,89.725,89.75,42
20100801|2010-05-26 14:00,26,89.8,89.925,89.75,89.75,63
20100801|2010-05-26 14:30,26,89.75,89.875,89.725,89.725,57
20100801|2010-05-26 15:00,26,89.8,89.825,89.7,89.75,38
20100801|2010-05-26 15:30,26,89.725,89.875,89.725,89.875,5
20100801|2010-05-26 17:00,27,89.7,89.7,89.625,89.7,42
20100801|2010-05-26 17:30,27,89.65,89.65,89.65,89.65,3
20100801|2010-05-26 18:00,27,89.7,89.7,89.65,89.7,32
20100801|2010-05-26 18:30,27,89.7,89.7,89.7,89.7,22
20100801|2010-05-26 19:00,27,89.75,89.75,89.75,89.75,5
20100801|2010-05-26 19:30,27,89.7,89.7,89.65,89.65,41
20100801|2010-05-26 20:00,27,89.675,89.675,89.675,89.675,2
20100801|2010-05-26 20:30,27,89.7,89.7,89.7,89.7,10
20100801|2010-05-26 21:00,27,89.7,89.7,89.7,89.7,3
20100801|2010-05-26 21:30,27,89.75,89.875,89.75,89.875,9
20100801|2010-05-26 22:30,27,89.775,89.775,89.775,89.775,9
20100801|2010-05-26 23:30,27,89.8,89.8,89.8,89.8,4
20100801|2010-05-27 00:00,27,89.75,89.75,89.75,89.75,1
20100801|2010-05-27 00:30,27,89.8,89.925,89.8,89.925,30
20100801|2010-05-27 01:00,27,89.825,89.825,89.825,89.825,1
20100801|2010-05-27 01:30,27,89.825,89.825,89.825,89.825,1
20100801|2010-05-27 02:00,27,89.825,89.9,89.825,89.9,3
20100801|2010-05-27 02:30,27,89.9,89.9,89.85,89.85,7
20100801|2010-05-27 03:00,27,89.85,89.925,89.85,89.925,8
20100801|2010-05-27 03:30,27,89.75,89.75,89.725,89.725,12
20100801|2010-05-27 04:00,27,89.7,89.925,89.7,89.85,23
20100801|2010-05-27 04:30,27,89.85,89.95,89.85,89.95,10
20100801|2010-05-27 05:00,27,89.975,90.075,89.975,90.075,46
20100801|2010-05-27 05:30,27,90.05,90.15,90,90,64
20100801|2010-05-27 06:00,27,90,90.025,89.975,89.975,87
20100801|2010-05-27 06:30,27,89.925,90.125,89.925,90.125,93
20100801|2010-05-27 07:00,27,90.125,90.15,90.075,90.125,47
20100801|2010-05-27 07:30,27,90.1,90.125,90.075,90.1,41
20100801|2010-05-27 08:00,27,90.1,90.15,90.075,90.1,58
20100801|2010-05-27 08:30,27,90.125,90.275,90.1,90.2,280
20100801|2010-05-27 09:00,27,90.2,90.2,89.95,90.1,1344
20100801|2010-05-27 09:30,27,90.1,90.275,90.1,90.2,995
20100801|2010-05-27 10:00,27,90.2,90.275,90.075,90.275,888
20100801|2010-05-27 10:30,27,90.25,90.4,90.225,90.375,1190
20100801|2010-05-27 11:00,27,90.375,90.45,90.325,90.425,858
20100801|2010-05-27 11:30,27,90.45,90.5,90.425,90.45,644
20100801|2010-05-27 12:00,27,90.425,90.525,90.4,90.475,585
20100801|2010-05-27 12:30,27,90.475,90.775,90.45,90.725,1557
20100801|2010-05-27 13:00,27,90.75,90.75,90.65,90.675,447
20100801|2010-05-27 13:30,27,90.725,90.75,90.675,90.675,63
20100801|2010-05-27 14:00,27,90.725,90.725,90.725,90.725,7
20100801|2010-05-27 14:30,27,90.675,90.775,90.675,90.775,11
20100801|2010-05-27 15:00,27,90.75,90.825,90.75,90.8,66
20100801|2010-05-27 15:30,27,90.85,90.85,90.75,90.8,10
20100801|2010-05-27 17:00,28,90.8,90.8,90.675,90.675,30
20100801|2010-05-27 17:30,28,90.725,90.725,90.7,90.725,7
20100801|2010-05-27 18:00,28,90.725,90.9,90.725,90.8,63
20100801|2010-05-27 18:30,28,90.725,90.725,90.725,90.725,3
20100801|2010-05-27 19:00,28,90.7,90.7,90.675,90.675,11
20100801|2010-05-27 19:30,28,90.725,90.875,90.725,90.875,15
20100801|2010-05-27 20:00,28,90.875,90.9,90.875,90.9,6
20100801|2010-05-27 20:30,28,90.875,90.875,90.875,90.875,1
20100801|2010-05-27 21:00,28,90.875,90.875,90.875,90.875,1
20100801|2010-05-27 21:30,28,90.9,90.9,90.9,90.9,1
20100801|2010-05-27 22:00,28,90.875,90.875,90.8,90.8,5
20100801|2010-05-27 22:30,28,90.7,90.7,90.6,90.65,24
20100801|2010-05-27 23:30,28,90.625,90.625,90.625,90.625,3
20100801|2010-05-28 00:00,28,90.6,90.6,90.4,90.4,133
20100801|2010-05-28 00:30,28,90.5,90.5,90.5,90.5,2
20100801|2010-05-28 01:30,28,90.7,90.7,90.7,90.7,2
20100801|2010-05-28 02:30,28,90.525,90.525,90.525,90.525,1
20100801|2010-05-28 03:00,28,90.525,90.525,90.525,90.525,5
20100801|2010-05-28 03:30,28,90.525,90.525,90.475,90.475,5
20100801|2010-05-28 04:00,28,90.45,90.475,90.35,90.375,27
20100801|2010-05-28 05:00,28,90.425,90.45,90.425,90.45,5
20100801|2010-05-28 05:30,28,90.425,90.45,90.425,90.45,7
20100801|2010-05-28 06:00,28,90.45,90.45,90.4,90.4,9
20100801|2010-05-28 06:30,28,90.45,90.45,90.35,90.375,41
20100801|2010-05-28 07:00,28,90.35,90.425,90.05,90.05,310
20100801|2010-05-28 07:30,28,90.075,90.25,90.025,90.175,212
20100801|2010-05-28 08:00,28,90.175,90.35,90.15,90.275,120
20100801|2010-05-28 08:30,28,90.35,90.475,90.3,90.475,250
20100801|2010-05-28 09:00,28,90.45,90.45,90.075,90.425,1514
20100801|2010-05-28 09:30,28,90.4,90.45,90.325,90.375,444
20100801|2010-05-28 10:00,28,90.35,90.425,90.175,90.25,498
20100801|2010-05-28 10:30,28,90.25,90.3,90.175,90.2,357
20100801|2010-05-28 11:00,28,90.2,90.25,89.95,89.975,942
20100801|2010-05-28 11:30,28,89.975,90.075,89.675,89.95,1876
20100801|2010-05-28 12:00,28,89.975,90.025,89.75,89.775,627
20100801|2010-05-28 12:30,28,89.8,89.95,89.275,89.3,2924
20100801|2010-05-28 13:00,28,89.3,89.35,89.15,89.35,858
20100801|2010-05-28 13:30,28,89.35,89.45,89.275,89.375,82
20100801|2010-05-31 17:00,1,89.2,89.25,89.2,89.2,80
20100801|2010-05-31 17:30,1,89.25,89.275,89.25,89.25,50
20100801|2010-05-31 18:00,1,89.25,89.45,89.25,89.45,64
20100801|2010-05-31 18:30,1,89.45,89.675,89.45,89.475,64
20100801|2010-05-31 19:00,1,89.425,89.525,89.425,89.525,9
20100801|2010-05-31 19:30,1,89.45,89.45,89.375,89.375,4
20100801|2010-05-31 20:00,1,89.375,89.375,89.325,89.325,16
20100801|2010-05-31 20:30,1,89.35,89.35,89.325,89.325,11
20100801|2010-05-31 21:00,1,89.3,89.3,89.2,89.275,26
20100801|2010-05-31 21:30,1,89.225,89.225,89.225,89.225,4
20100801|2010-05-31 22:00,1,89.35,89.35,89.3,89.3,2
20100801|2010-05-31 22:30,1,89.3,89.3,89.3,89.3,2
20100801|2010-05-31 23:00,1,89.325,89.325,89.325,89.325,1
20100801|2010-06-01 00:00,1,89.3,89.3,89.3,89.3,3
20100801|2010-06-01 00:30,1,89.325,89.325,89.325,89.325,1
20100801|2010-06-01 01:00,1,89.3,89.35,89.15,89.35,80
20100801|2010-06-01 01:30,1,89.35,89.35,89.35,89.35,2
20100801|2010-06-01 02:00,1,89.3,89.3,89.275,89.275,7
20100801|2010-06-01 02:30,1,89.275,89.325,89.2,89.225,44
20100801|2010-06-01 03:00,1,89.3,89.3,89.15,89.25,112
20100801|2010-06-01 03:30,1,89.425,89.45,89.225,89.375,42
20100801|2010-06-01 04:00,1,89.225,89.225,89.175,89.175,33
20100801|2010-06-01 04:30,1,89.2,89.25,89.2,89.225,31
20100801|2010-06-01 05:00,1,89.2,89.2,89.15,89.15,34
20100801|2010-06-01 05:30,1,89.275,89.275,89.15,89.15,22
20100801|2010-06-01 06:00,1,89.15,89.15,89.15,89.15,29
20100801|2010-06-01 06:30,1,89.125,89.175,89.1,89.125,85
20100801|2010-06-01 07:00,1,89.1,89.15,89.1,89.15,56
20100801|2010-06-01 07:30,1,89.125,89.15,89.05,89.15,87
20100801|2010-06-01 08:00,1,89.05,89.475,89,89.45,565
20100801|2010-06-01 08:30,1,89.4,89.55,89.35,89.375,285
20100801|2010-06-01 09:00,1,89.4,89.675,89.375,89.425,1758
20100801|2010-06-01 09:30,1,89.425,89.575,89.375,89.525,714
20100801|2010-06-01 10:00,1,89.525,89.525,89.4,89.425,442
20100801|2010-06-01 10:30,1,89.425,89.475,89.25,89.3,577
20100801|2010-06-01 11:00,1,89.3,89.425,89.275,89.325,360
20100801|2010-06-01 11:30,1,89.35,89.5,89.325,89.45,495
20100801|2010-06-01 12:00,1,89.425,90.025,89.375,89.875,1182
20100801|2010-06-01 12:30,1,89.85,89.9,89.55,89.675,962
20100801|2010-06-01 13:00,1,89.65,89.675,89.575,89.6,378
20100801|2010-06-01 13:30,1,89.575,89.625,89.55,89.55,15
20100801|2010-06-01 14:00,1,89.625,89.65,89.525,89.525,24
20100801|2010-06-01 14:30,1,89.575,89.575,89.45,89.45,22
20100801|2010-06-01 15:00,1,89.4,89.5,89.35,89.45,36
20100801|2010-06-01 15:30,1,89.5,89.5,89.5,89.5,1
20100801|2010-06-01 17:00,2,89.625,89.625,89.525,89.525,8
20100801|2010-06-01 17:30,2,89.525,89.525,89.525,89.525,7
20100801|2010-06-01 18:00,2,89.525,89.525,89.525,89.525,3
20100801|2010-06-01 18:30,2,89.575,89.575,89.575,89.575,1
20100801|2010-06-01 19:00,2,89.675,89.675,89.675,89.675,2
20100801|2010-06-01 19:30,2,89.7,89.7,89.65,89.65,3
20100801|2010-06-01 20:00,2,89.65,89.75,89.65,89.75,15
20100801|2010-06-01 20:30,2,89.75,89.8,89.725,89.725,36
20100801|2010-06-01 21:30,2,89.8,89.8,89.625,89.625,15
20100801|2010-06-01 23:00,2,89.625,89.625,89.625,89.625,1
20100801|2010-06-01 23:30,2,89.625,89.625,89.625,89.625,5
20100801|2010-06-02 00:00,2,89.575,89.575,89.525,89.525,3
20100801|2010-06-02 01:00,2,89.525,89.525,89.525,89.525,1
20100801|2010-06-02 01:30,2,89.6,89.6,89.6,89.6,1
20100801|2010-06-02 02:30,2,89.55,89.55,89.525,89.525,6
20100801|2010-06-02 03:00,2,89.525,89.525,89.5,89.5,8
20100801|2010-06-02 03:30,2,89.525,89.525,89.5,89.5,19
20100801|2010-06-02 04:00,2,89.525,89.525,89.5,89.5,10
20100801|2010-06-02 04:30,2,89.525,89.525,89.525,89.525,7
20100801|2010-06-02 05:00,2,89.525,89.525,89.5,89.5,10
20100801|2010-06-02 05:30,2,89.525,89.525,89.5,89.5,22
20100801|2010-06-02 06:00,2,89.55,89.6,89.5,89.6,14
20100801|2010-06-02 06:30,2,89.6,89.625,89.575,89.575,14
20100801|2010-06-02 07:00,2,89.625,89.65,89.625,89.65,11
20100801|2010-06-02 07:30,2,89.65,89.675,89.55,89.6,27
20100801|2010-06-02 08:00,2,89.6,89.875,89.575,89.875,161
20100801|2010-06-02 08:30,2,89.9,89.975,89.8,89.925,337
20100801|2010-06-02 09:00,2,89.925,90.175,89.85,90.125,2032
20100801|2010-06-02 09:30,2,90.1,90.35,90.1,90.325,1112
20100801|2010-06-02 10:00,2,90.325,90.625,90.275,90.475,1434
20100801|2010-06-02 10:30,2,90.5,90.775,90.5,90.775,1010
20100801|2010-06-02 11:00,2,90.775,90.85,90.65,90.75,1110
20100801|2010-06-02 11:30,2,90.75,90.975,90.7,90.9,910
20100801|2010-06-02 12:00,2,90.925,90.95,90.625,90.7,893
20100801|2010-06-02 12:30,2,90.7,90.825,90.525,90.75,1558
20100801|2010-06-02 13:00,2,90.75,90.75,90.475,90.55,632
20100801|2010-06-02 13:30,2,90.475,90.675,90.475,90.6,49
20100801|2010-06-02 14:00,2,90.7,90.775,90.65,90.775,26
20100801|2010-06-02 14:30,2,90.75,90.85,90.7,90.725,63
20100801|2010-06-02 15:00,2,90.7,90.775,90.7,90.75,15
20100801|2010-06-02 15:30,2,90.75,90.85,90.75,90.825,27
20100801|2010-06-02 17:00,3,90.725,90.875,90.725,90.775,10
20100801|2010-06-02 17:30,3,90.925,90.925,90.6,90.6,33
20100801|2010-06-02 18:00,3,90.925,90.95,90.9,90.9,20
20100801|2010-06-02 18:30,3,90.9,90.95,90.9,90.9,3
20100801|2010-06-02 19:00,3,90.85,90.95,90.8,90.95,18
20100801|2010-06-02 20:00,3,90.95,90.95,90.9,90.9,5
20100801|2010-06-02 20:30,3,90.9,90.95,90.9,90.95,9
20100801|2010-06-02 21:00,3,90.9,90.9,90.9,90.9,1
20100801|2010-06-02 21:30,3,90.875,90.875,90.875,90.875,4
20100801|2010-06-02 22:00,3,90.9,90.9,90.9,90.9,3
20100801|2010-06-02 22:30,3,90.9,90.9,90.9,90.9,17
20100801|2010-06-02 23:00,3,90.9,90.9,90.9,90.9,1
20100801|2010-06-03 00:00,3,90.85,90.85,90.85,90.85,1
20100801|2010-06-03 01:00,3,90.875,90.875,90.75,90.75,20
20100801|2010-06-03 01:30,3,90.75,90.75,90.75,90.75,2
20100801|2010-06-03 02:00,3,90.775,90.775,90.75,90.75,46
20100801|2010-06-03 02:30,3,90.7,90.7,90.7,90.7,6
20100801|2010-06-03 03:00,3,90.75,90.825,90.7,90.775,20
20100801|2010-06-03 04:00,3,90.725,90.725,90.675,90.675,9
20100801|2010-06-03 04:30,3,90.7,90.725,90.7,90.725,2
20100801|2010-06-03 05:00,3,90.7,90.7,90.7,90.7,2
20100801|2010-06-03 05:30,3,90.65,90.65,90.625,90.625,7
20100801|2010-06-03 06:00,3,90.65,90.65,90.6,90.6,30
20100801|2010-06-03 06:30,3,90.6,90.6,90.6,90.6,19
20100801|2010-06-03 07:00,3,90.65,90.775,90.65,90.75,30
20100801|2010-06-03 07:30,3,90.75,90.95,90.725,90.9,139
20100801|2010-06-03 08:00,3,90.8,90.925,90.775,90.875,175
20100801|2010-06-03 08:30,3,90.925,91.05,90.85,91.05,666
20100801|2010-06-03 09:00,3,91.05,91.05,90.65,90.7,1749
20100801|2010-06-03 09:30,3,90.675,90.925,90.575,90.85,1321
20100801|2010-06-03 10:00,3,90.825,90.975,90.725,90.75,812
20100801|2010-06-03 10:30,3,90.725,90.775,90.5,90.625,765
20100801|2010-06-03 11:00,3,90.625,90.625,89.95,90.15,1735
20100801|2010-06-03 11:30,3,90.2,90.375,90.05,90.275,706
20100801|2010-06-03 12:00,3,90.3,90.375,90.15,90.275,629
20100801|2010-06-03 12:30,3,90.275,90.325,90.1,90.175,886
20100801|2010-06-03 13:00,3,90.15,90.35,90.15,90.35,220
20100801|2010-06-03 13:30,3,90.3,90.35,90.225,90.275,74
20100801|2010-06-03 14:00,3,90.3,90.3,90.2,90.275,18
20100801|2010-06-03 14:30,3,90.275,90.35,90.25,90.35,66
20100801|2010-06-03 15:00,3,90.325,90.35,90.3,90.35,29
20100801|2010-06-03 15:30,3,90.375,90.45,90.35,90.45,50
20100801|2010-06-03 17:00,4,90.475,90.475,90.3,90.475,23
20100801|2010-06-03 17:30,4,90.45,90.45,90.275,90.275,2
20100801|2010-06-03 18:00,4,90.375,90.375,90.375,90.375,3
20100801|2010-06-03 18:30,4,90.375,90.375,90.375,90.375,5
20100801|2010-06-03 19:00,4,90.3,90.3,90.3,90.3,4
20100801|2010-06-03 19:30,4,90.45,90.45,90.45,90.45,1
20100801|2010-06-03 20:00,4,90.45,90.45,90.45,90.45,6
20100801|2010-06-03 20:30,4,90.3,90.35,90.3,90.3,19
20100801|2010-06-03 21:00,4,90.3,90.3,90.3,90.3,9
20100801|2010-06-03 21:30,4,90.3,90.3,90.3,90.3,3
20100801|2010-06-03 23:30,4,90.3,90.3,90.3,90.3,1
20100801|2010-06-04 00:30,4,90.275,90.275,90.25,90.25,8
20100801|2010-06-04 02:00,4,90.3,90.3,90.3,90.3,4
20100801|2010-06-04 02:30,4,90.3,90.3,90.2,90.225,61
20100801|2010-06-04 03:00,4,90.25,90.25,90.2,90.2,5
20100801|2010-06-04 03:30,4,90.175,90.2,90.175,90.175,8
20100801|2010-06-04 04:30,4,90.25,90.35,90.25,90.35,28
20100801|2010-06-04 05:00,4,90.325,90.375,90.3,90.3,21
20100801|2010-06-04 05:30,4,90.3,90.3,90.275,90.3,32
20100801|2010-06-04 06:00,4,90.3,90.3,90.25,90.25,23
20100801|2010-06-04 06:30,4,90.225,90.25,90.125,90.125,193
20100801|2010-06-04 07:00,4,90.125,90.25,90.125,90.25,11
20100801|2010-06-04 07:30,4,90.2,90.2,89.775,89.9,1006
20100801|2010-06-04 08:00,4,89.925,89.95,89.85,89.9,219
20100801|2010-06-04 08:30,4,89.925,90.1,89.85,89.925,432
20100801|2010-06-04 09:00,4,89.9,89.925,89.6,89.8,1657
20100801|2010-06-04 09:30,4,89.8,89.8,89.05,89.125,2247
20100801|2010-06-04 10:00,4,89.15,89.325,88.75,88.75,2050
20100801|2010-06-04 10:30,4,88.775,89,88.725,88.875,864
20100801|2010-06-04 11:00,4,88.875,88.975,88.75,88.875,886
20100801|2010-06-04 11:30,4,88.85,88.95,88.825,88.9,517
20100801|2010-06-04 12:00,4,88.925,88.925,88.675,88.725,1306
20100801|2010-06-04 12:30,4,88.7,88.725,88.35,88.6,4576
20100801|2010-06-04 13:00,4,88.6,88.65,88.45,88.525,891
20100801|2010-06-04 13:30,4,88.525,88.525,88.45,88.5,268
20100801|2010-06-07 09:00,7,88.65,88.775,88.35,88.4,3185
20100801|2010-06-07 09:30,7,88.4,88.45,87.975,88.15,2920
20100801|2010-06-07 10:00,7,88.15,88.375,87.975,88.125,2533
20100801|2010-06-07 10:30,7,88.1,88.175,88.05,88.1,798
20100801|2010-06-07 11:00,7,88.1,88.2,88.1,88.175,537
20100801|2010-06-07 11:30,7,88.175,88.175,88,88.075,653
20100801|2010-06-07 12:00,7,88.05,88.125,87.875,87.9,1654
20100801|2010-06-07 12:30,7,87.9,88.1,87.75,87.775,2677
20100801|2010-06-07 13:00,7,87.8,87.85,87.7,87.775,563
20100801|2010-06-07 13:30,7,87.775,87.775,87.675,87.7,129
20100801|2010-06-07 14:00,7,87.7,87.75,87.65,87.7,39
20100801|2010-06-07 14:30,7,87.7,87.7,87.65,87.65,41
20100801|2010-06-07 15:00,7,87.675,87.725,87.625,87.625,50
20100801|2010-06-07 15:30,7,87.7,87.75,87.6,87.725,58
20100801|2010-06-07 17:00,8,87.8,87.85,87.65,87.85,23
20100801|2010-06-07 17:30,8,87.825,87.825,87.8,87.8,5
20100801|2010-06-07 18:00,8,87.85,87.85,87.85,87.85,3
20100801|2010-06-07 18:30,8,87.85,87.95,87.775,87.95,9
20100801|2010-06-07 19:00,8,87.925,88.05,87.7,87.725,48
20100801|2010-06-07 19:30,8,87.725,87.725,87.7,87.725,12
20100801|2010-06-07 20:00,8,87.725,87.725,87.7,87.725,45
20100801|2010-06-07 20:30,8,87.775,87.825,87.775,87.775,4
20100801|2010-06-07 21:00,8,87.8,87.9,87.775,87.775,27
20100801|2010-06-07 21:30,8,87.775,87.775,87.775,87.775,1
20100801|2010-06-07 22:00,8,87.85,87.9,87.85,87.9,2
20100801|2010-06-07 23:00,8,87.8,87.8,87.8,87.8,5
20100801|2010-06-07 23:30,8,87.75,87.75,87.65,87.65,19
20100801|2010-06-08 00:00,8,87.675,87.675,87.65,87.65,2
20100801|2010-06-08 00:30,8,87.7,87.7,87.7,87.7,1
20100801|2010-06-08 01:00,8,87.775,87.9,87.775,87.9,10
20100801|2010-06-08 01:30,8,87.65,87.65,87.65,87.65,2
20100801|2010-06-08 02:00,8,87.65,87.65,87.625,87.625,13
20100801|2010-06-08 03:00,8,87.7,87.875,87.7,87.875,2
20100801|2010-06-08 03:30,8,87.725,87.725,87.675,87.675,4
20100801|2010-06-08 04:00,8,87.775,87.9,87.775,87.9,8
20100801|2010-06-08 04:30,8,87.8,87.9,87.8,87.9,28
20100801|2010-06-08 05:00,8,87.8,87.875,87.65,87.875,60
20100801|2010-06-08 05:30,8,87.75,87.75,87.65,87.65,15
20100801|2010-06-08 06:00,8,87.625,87.625,87.625,87.625,1
20100801|2010-06-08 06:30,8,87.75,87.775,87.65,87.7,14
20100801|2010-06-08 07:00,8,87.65,87.8,87.625,87.8,47
20100801|2010-06-08 07:30,8,87.8,88.05,87.8,88.05,63
20100801|2010-06-08 08:00,8,88.05,88.2,88,88.125,57
20100801|2010-06-08 08:30,8,88.125,88.3,88.025,88.1,322
20100801|2010-06-08 09:00,8,88.15,88.25,87.8,88,2091
20100801|2010-06-08 09:30,8,88,88.1,87.675,88.025,1143
20100801|2010-06-08 10:00,8,88.025,88.125,87.825,87.95,769
20100801|2010-06-08 10:30,8,87.925,88.225,87.925,88.15,484
20100801|2010-06-08 11:00,8,88.125,88.25,88.05,88.05,439
20100801|2010-06-08 11:30,8,88.075,88.15,87.975,88.05,387
20100801|2010-06-08 12:00,8,88.025,88.05,87.775,87.8,838
20100801|2010-06-08 12:30,8,87.775,87.875,87.65,87.875,1369
20100801|2010-06-08 13:00,8,87.85,87.9,87.775,87.825,262
20100801|2010-06-08 13:30,8,87.775,87.825,87.75,87.775,69
20100801|2010-06-08 14:00,8,87.8,87.825,87.75,87.75,30
20100801|2010-06-08 14:30,8,87.8,87.9,87.775,87.85,195
20100801|2010-06-08 15:00,8,87.85,87.875,87.825,87.875,70
20100801|2010-06-08 15:30,8,87.875,87.9,87.825,87.9,32
20100801|2010-06-08 17:00,9,87.825,88,87.825,87.925,14
20100801|2010-06-08 17:30,9,87.85,87.85,87.825,87.825,2
20100801|2010-06-08 18:00,9,87.95,87.95,87.95,87.95,2
20100801|2010-06-08 18:30,9,87.9,88,87.9,88,17
20100801|2010-06-08 19:00,9,87.95,88.025,87.95,88.025,12
20100801|2010-06-08 19:30,9,87.975,87.975,87.95,87.95,18
20100801|2010-06-08 20:00,9,87.975,88,87.975,88,6
20100801|2010-06-08 20:30,9,88,88,88,88,1
20100801|2010-06-08 21:00,9,88.025,88.025,88.025,88.025,3
20100801|2010-06-08 22:30,9,88,88.025,88,88.025,5
20100801|2010-06-08 23:00,9,88.025,88.025,88.025,88.025,1
20100801|2010-06-09 00:00,9,88.025,88.025,88.025,88.025,2
20100801|2010-06-09 01:30,9,88.025,88.025,88.025,88.025,1
20100801|2010-06-09 02:00,9,87.95,88,87.95,88,3
20100801|2010-06-09 02:30,9,87.95,87.95,87.95,87.95,1
20100801|2010-06-09 03:00,9,87.975,87.975,87.975,87.975,1
20100801|2010-06-09 03:30,9,87.95,87.95,87.925,87.95,10
20100801|2010-06-09 04:00,9,87.95,87.975,87.925,87.975,7
20100801|2010-06-09 04:30,9,87.925,88.025,87.925,88.025,22
20100801|2010-06-09 05:00,9,88.025,88.05,87.975,88.05,8
20100801|2010-06-09 05:30,9,88,88.05,88,88,4
20100801|2010-06-09 06:00,9,88.075,88.075,88.025,88.075,14
20100801|2010-06-09 06:30,9,88.075,88.175,88.075,88.175,50
20100801|2010-06-09 07:00,9,88.2,88.275,88.175,88.275,132
20100801|2010-06-09 07:30,9,88.275,88.9,88.275,88.725,399
20100801|2010-06-09 08:00,9,88.7,88.825,88.625,88.675,212
20100801|2010-06-09 08:30,9,88.675,88.8,88.55,88.575,274
20100801|2010-06-09 09:00,9,88.575,88.75,88.1,88.575,1322
20100801|2010-06-09 09:30,9,88.575,88.575,88.275,88.4,1237
20100801|2010-06-09 10:00,9,88.425,88.425,88,88.3,1389
20100801|2010-06-09 10:30,9,88.275,88.325,87.9,87.9,1079
20100801|2010-06-09 11:00,9,87.875,88.075,87.8,88.075,862
20100801|2010-06-09 11:30,9,88,88.125,87.925,87.925,583
20100801|2010-06-09 12:00,9,87.95,88.025,87.85,87.85,399
20100801|2010-06-09 12:30,9,87.85,87.925,87.4,87.45,2239
20100801|2010-06-09 13:00,9,87.45,87.725,87.425,87.725,771
20100801|2010-06-09 13:30,9,87.725,87.725,87.5,87.6,63
20100801|2010-06-09 14:00,9,87.6,87.625,87.45,87.5,76
20100801|2010-06-09 14:30,9,87.5,87.525,87.425,87.425,80
20100801|2010-06-09 15:00,9,87.475,87.7,87.4,87.7,117
20100801|2010-06-09 15:30,9,87.7,87.8,87.675,87.8,53
20100801|2010-06-09 17:00,10,87.75,87.75,87.6,87.75,6
20100801|2010-06-09 17:30,10,87.75,87.75,87.75,87.75,3
20100801|2010-06-09 18:00,10,87.725,87.725,87.7,87.7,2
20100801|2010-06-09 18:30,10,87.6,87.6,87.575,87.6,25
20100801|2010-06-09 19:00,10,87.6,87.6,87.6,87.6,5
20100801|2010-06-09 19:30,10,87.625,87.625,87.575,87.575,13
20100801|2010-06-09 20:00,10,87.625,87.625,87.625,87.625,5
20100801|2010-06-09 20:30,10,87.625,87.7,87.625,87.7,7
20100801|2010-06-09 21:00,10,87.7,87.7,87.65,87.65,4
20100801|2010-06-09 22:00,10,87.625,87.625,87.625,87.625,1
20100801|2010-06-09 22:30,10,87.575,87.575,87.575,87.575,2
20100801|2010-06-09 23:00,10,87.575,87.575,87.575,87.575,2
20100801|2010-06-10 00:00,10,87.625,87.625,87.625,87.625,1
20100801|2010-06-10 00:30,10,87.625,87.725,87.625,87.625,14
20100801|2010-06-10 01:30,10,87.575,87.575,87.575,87.575,4
20100801|2010-06-10 02:00,10,87.6,87.625,87.575,87.625,7
20100801|2010-06-10 02:30,10,87.625,87.625,87.625,87.625,1
20100801|2010-06-10 03:00,10,87.7,87.75,87.7,87.75,9
20100801|2010-06-10 04:00,10,87.7,87.725,87.7,87.725,4
20100801|2010-06-10 04:30,10,87.7,87.725,87.7,87.725,16
20100801|2010-06-10 05:00,10,87.725,87.725,87.7,87.7,6
20100801|2010-06-10 05:30,10,87.7,87.725,87.7,87.725,3
20100801|2010-06-10 06:00,10,87.7,87.725,87.7,87.725,2
20100801|2010-06-10 06:30,10,87.725,87.75,87.725,87.75,64
20100801|2010-06-10 07:00,10,87.775,87.925,87.775,87.85,24
20100801|2010-06-10 07:30,10,87.825,87.925,87.825,87.85,30
20100801|2010-06-10 08:00,10,87.85,88.075,87.825,88.025,92
20100801|2010-06-10 08:30,10,88.1,88.175,87.975,88.15,229
20100801|2010-06-10 09:00,10,88.15,88.2,87.575,87.575,1509
20100801|2010-06-10 09:30,10,87.575,87.825,87.575,87.675,664
20100801|2010-06-10 10:00,10,87.675,87.95,87.625,87.85,806
20100801|2010-06-10 10:30,10,87.85,87.975,87.775,87.875,542
20100801|2010-06-10 11:00,10,87.875,87.925,87.75,87.875,698
20100801|2010-06-10 11:30,10,87.875,88.15,87.875,88.05,624
20100801|2010-06-10 12:00,10,88.05,88.15,87.95,88.1,509
20100801|2010-06-10 12:30,10,88.125,88.4,87.8,87.8,1924
20100801|2010-06-10 13:00,10,87.775,87.85,87.7,87.825,533
20100801|2010-06-10 13:30,10,87.8,87.85,87.8,87.8,32
20100801|2010-06-10 14:00,10,87.825,87.85,87.775,87.825,14
20100801|2010-06-10 14:30,10,87.825,88.025,87.825,88.025,74
20100801|2010-06-10 15:00,10,88.05,88.1,87.95,87.95,63
20100801|2010-06-10 15:30,10,88,88.15,88,88.15,95
20100801|2010-06-10 17:00,11,87.975,88.2,87.975,88.2,40
20100801|2010-06-10 17:30,11,88.125,88.125,88.125,88.125,1
20100801|2010-06-10 18:00,11,88.15,88.15,88.15,88.15,8
20100801|2010-06-10 18:30,11,88.075,88.075,88.025,88.075,20
20100801|2010-06-10 19:00,11,88.15,88.15,88.125,88.125,12
20100801|2010-06-10 19:30,11,88.05,88.05,88.05,88.05,1
20100801|2010-06-10 20:00,11,88.1,88.15,88,88.15,19
20100801|2010-06-10 20:30,11,88.15,88.15,88.15,88.15,1
20100801|2010-06-10 22:00,11,88.1,88.1,88.1,88.1,1
20100801|2010-06-10 22:30,11,88.1,88.15,88.1,88.15,4
20100801|2010-06-10 23:00,11,88,88,88,88,1
20100801|2010-06-11 00:00,11,88,88,88,88,2
20100801|2010-06-11 01:00,11,88,88.15,88,88,5
20100801|2010-06-11 01:30,11,88.025,88.025,87.975,87.975,7
20100801|2010-06-11 03:00,11,88.15,88.15,88,88,3
20100801|2010-06-11 04:00,11,87.975,88,87.925,88,4
20100801|2010-06-11 04:30,11,88,88.15,88,88.15,17
20100801|2010-06-11 05:00,11,88.15,88.15,88.15,88.15,7
20100801|2010-06-11 06:00,11,88.175,88.175,88.1,88.1,12
20100801|2010-06-11 06:30,11,88.075,88.075,88.075,88.075,1
20100801|2010-06-11 07:00,11,88.05,88.1,87.975,88.075,16
20100801|2010-06-11 07:30,11,88.075,88.1,87.9,87.9,66
20100801|2010-06-11 08:00,11,87.9,87.95,87.75,87.925,97
20100801|2010-06-11 08:30,11,87.95,88.1,87.925,88.075,136
20100801|2010-06-11 09:00,11,88.075,88.275,87.925,87.95,1285
20100801|2010-06-11 09:30,11,87.975,88.125,87.975,88,862
20100801|2010-06-11 10:00,11,88,88.05,87.8,87.875,816
20100801|2010-06-11 10:30,11,87.85,87.875,87.6,87.65,942
20100801|2010-06-11 11:00,11,87.65,87.65,87.3,87.35,1377
20100801|2010-06-11 11:30,11,87.35,87.5,87.25,87.375,947
20100801|2010-06-11 12:00,11,87.375,87.4,87.25,87.3,684
20100801|2010-06-11 12:30,11,87.3,87.375,87.2,87.25,1968
20100801|2010-06-11 13:00,11,87.25,87.275,87.2,87.25,527
20100801|2010-06-11 13:30,11,87.275,87.3,87.275,87.3,69
20100801|2010-06-14 09:00,14,87.5,88.225,87.45,88.075,2568
20100801|2010-06-14 09:30,14,88.1,88.15,87.975,88,739
20100801|2010-06-14 10:00,14,88,88.15,87.95,88.1,728
20100801|2010-06-14 10:30,14,88.075,88.125,88,88.075,368
20100801|2010-06-14 11:00,14,88.075,88.4,88.025,88.325,823
20100801|2010-06-14 11:30,14,88.3,88.35,88.025,88.075,502
20100801|2010-06-14 12:00,14,88.025,88.1,87.8,88,1050
20100801|2010-06-14 12:30,14,88,88.175,87.95,88.175,1202
20100801|2010-06-14 13:00,14,88.175,88.225,88.1,88.175,564
20100801|2010-06-14 13:30,14,88.15,88.2,88.1,88.2,101
20100801|2010-06-14 14:00,14,88.225,88.35,88.2,88.275,93
20100801|2010-06-14 14:30,14,88.225,88.25,88.1,88.175,125
20100801|2010-06-14 15:00,14,88.175,88.175,88.1,88.1,3
20100801|2010-06-14 15:30,14,88.1,88.15,88.05,88.1,30
20100801|2010-06-14 17:00,15,88.125,88.175,88.05,88.175,13
20100801|2010-06-14 17:30,15,88.125,88.125,88.125,88.125,2
20100801|2010-06-14 18:00,15,88.175,88.35,88.15,88.15,43
20100801|2010-06-14 18:30,15,88.175,88.2,88.125,88.2,8
20100801|2010-06-14 19:00,15,88.125,88.125,88.125,88.125,3
20100801|2010-06-14 19:30,15,88.125,88.125,88.125,88.125,1
20100801|2010-06-14 20:00,15,88.325,88.325,88.325,88.325,2
20100801|2010-06-14 20:30,15,88.35,88.35,88.35,88.35,1
20100801|2010-06-14 21:00,15,88.2,88.25,88.15,88.225,12
20100801|2010-06-14 21:30,15,88.25,88.3,88.225,88.25,35
20100801|2010-06-14 22:00,15,88.25,88.4,88.25,88.4,34
20100801|2010-06-14 22:30,15,88.25,88.25,88.225,88.225,4
20100801|2010-06-14 23:00,15,88.225,88.225,88.15,88.15,13
20100801|2010-06-14 23:30,15,88.15,88.225,88.125,88.225,11
20100801|2010-06-15 00:30,15,88.125,88.125,88.125,88.125,1
20100801|2010-06-15 01:00,15,88.2,88.2,88.2,88.2,1
20100801|2010-06-15 01:30,15,88.125,88.125,88.1,88.1,11
20100801|2010-06-15 02:30,15,88.225,88.225,88.125,88.125,29
20100801|2010-06-15 03:00,15,88.125,88.125,88.125,88.125,13
20100801|2010-06-15 03:30,15,88.075,88.075,88.05,88.05,6
20100801|2010-06-15 04:00,15,88.05,88.15,88.025,88.1,80
20100801|2010-06-15 04:30,15,88.075,88.15,88.075,88.15,6
20100801|2010-06-15 05:00,15,88.15,88.15,88.1,88.1,35
20100801|2010-06-15 05:30,15,88.1,88.15,88.1,88.15,3
20100801|2010-06-15 06:00,15,88.05,88.125,88.025,88.125,98
20100801|2010-06-15 06:30,15,88.125,88.2,88.125,88.15,119
20100801|2010-06-15 07:00,15,88.175,88.175,88.125,88.15,21
20100801|2010-06-15 07:30,15,88.175,88.2,88.125,88.15,82
20100801|2010-06-15 08:00,15,88.15,88.175,88.125,88.125,68
20100801|2010-06-15 08:30,15,88.15,88.225,88.125,88.175,446
20100801|2010-06-15 09:00,15,88.175,88.2,87.95,88.1,1615
20100801|2010-06-15 09:30,15,88.1,88.2,87.925,87.925,1076
20100801|2010-06-15 10:00,15,87.925,88.025,87.85,87.9,721
20100801|2010-06-15 10:30,15,87.9,88.075,87.825,88.075,687
20100801|2010-06-15 11:00,15,88.025,88.6,87.95,88.475,2002
20100801|2010-06-15 11:30,15,88.5,88.65,88.4,88.6,1003
20100801|2010-06-15 12:00,15,88.625,89.1,88.625,89,2066
20100801|2010-06-15 12:30,15,89,89,88.55,88.575,1054
20100801|2010-06-15 13:00,15,88.6,88.825,88.55,88.675,273
20100801|2010-06-15 13:30,15,88.7,88.8,88.675,88.675,49
20100801|2010-06-15 14:00,15,88.7,88.8,88.675,88.8,71
20100801|2010-06-15 14:30,15,88.775,88.825,88.75,88.75,17
20100801|2010-06-15 15:00,15,88.75,88.8,88.7,88.8,14
20100801|2010-06-15 15:30,15,88.75,88.75,88.7,88.7,3
20100801|2010-06-15 17:00,16,88.85,88.975,88.65,88.65,69
20100801|2010-06-15 18:00,16,88.8,88.8,88.65,88.675,7
20100801|2010-06-15 18:30,16,88.7,88.75,88.7,88.75,12
20100801|2010-06-15 19:00,16,88.75,88.75,88.75,88.75,8
20100801|2010-06-15 19:30,16,88.75,88.75,88.75,88.75,1
20100801|2010-06-15 20:00,16,88.75,88.825,88.75,88.825,22
20100801|2010-06-15 20:30,16,88.85,88.85,88.825,88.825,25
20100801|2010-06-15 21:00,16,88.8,88.8,88.8,88.8,1
20100801|2010-06-15 21:30,16,88.8,88.8,88.8,88.8,2
20100801|2010-06-15 22:00,16,88.8,88.8,88.8,88.8,1
20100801|2010-06-15 22:30,16,88.85,88.85,88.825,88.825,8
20100801|2010-06-15 23:00,16,88.85,88.975,88.85,88.975,15
20100801|2010-06-15 23:30,16,88.925,88.925,88.925,88.925,12
20100801|2010-06-16 00:00,16,88.925,88.925,88.925,88.925,2
20100801|2010-06-16 01:00,16,88.925,88.925,88.925,88.925,1
20100801|2010-06-16 02:30,16,88.875,88.875,88.825,88.825,15
20100801|2010-06-16 03:00,16,88.65,88.65,88.6,88.6,21
20100801|2010-06-16 03:30,16,88.6,88.6,88.575,88.575,32
20100801|2010-06-16 04:00,16,88.6,88.6,88.6,88.6,3
20100801|2010-06-16 04:30,16,88.575,88.575,88.5,88.5,65
20100801|2010-06-16 05:00,16,88.575,88.6,88.55,88.6,5
20100801|2010-06-16 05:30,16,88.55,88.55,88.5,88.5,8
20100801|2010-06-16 06:00,16,88.525,88.525,88.475,88.5,46
20100801|2010-06-16 06:30,16,88.5,88.55,88.425,88.525,26
20100801|2010-06-16 07:00,16,88.525,88.6,88.5,88.6,20
20100801|2010-06-16 07:30,16,88.6,88.675,88.525,88.6,89
20100801|2010-06-16 08:00,16,88.55,88.65,88.55,88.55,51
20100801|2010-06-16 08:30,16,88.6,88.65,88.525,88.6,71
20100801|2010-06-16 09:00,16,88.625,88.7,88.3,88.45,1697
20100801|2010-06-16 09:30,16,88.475,88.6,88.375,88.5,642
20100801|2010-06-16 10:00,16,88.5,88.85,88.475,88.775,946
20100801|2010-06-16 10:30,16,88.8,88.8,88.675,88.7,509
20100801|2010-06-16 11:00,16,88.7,88.9,88.675,88.875,793
20100801|2010-06-16 11:30,16,88.9,88.95,88.75,88.8,431
20100801|2010-06-16 12:00,16,88.8,89.075,88.8,89.05,507
20100801|2010-06-16 12:30,16,89.05,89.175,88.875,89.15,1483
20100801|2010-06-16 13:00,16,89.15,89.2,89,89.05,505
20100801|2010-06-16 13:30,16,89.05,89.125,89.025,89.1,63
20100801|2010-06-16 14:00,16,89.1,89.125,89.05,89.1,46
20100801|2010-06-16 14:30,16,89.125,89.175,89.075,89.175,6
20100801|2010-06-16 15:00,16,89.1,89.15,89.05,89.05,29
20100801|2010-06-16 15:30,16,89.075,89.1,88.9,88.9,30
20100801|2010-06-16 17:00,17,89,89,88.825,88.825,4
20100801|2010-06-16 17:30,17,88.95,89.075,88.95,89.025,6
20100801|2010-06-16 18:00,17,89.025,89.05,88.9,89.05,15
20100801|2010-06-16 20:00,17,88.9,88.95,88.9,88.95,3
20100801|2010-06-16 20:30,17,88.95,89,88.9,88.9,4
20100801|2010-06-16 21:00,17,88.95,88.95,88.95,88.95,9
20100801|2010-06-16 21:30,17,88.95,88.95,88.9,88.9,10
20100801|2010-06-16 22:00,17,88.9,88.9,88.9,88.9,1
20100801|2010-06-17 00:00,17,88.975,88.975,88.975,88.975,1
20100801|2010-06-17 02:30,17,88.975,89,88.9,88.9,11
20100801|2010-06-17 03:00,17,88.9,88.9,88.85,88.85,2
20100801|2010-06-17 03:30,17,88.875,88.875,88.875,88.875,1
20100801|2010-06-17 04:30,17,88.875,88.9,88.85,88.9,13
20100801|2010-06-17 05:00,17,88.85,88.9,88.825,88.9,18
20100801|2010-06-17 05:30,17,88.9,89.05,88.9,89.05,37
20100801|2010-06-17 06:00,17,89.025,89.05,88.975,88.975,12
20100801|2010-06-17 06:30,17,89.025,89.05,88.975,89.05,16
20100801|2010-06-17 07:00,17,88.95,89.025,88.925,88.925,5
20100801|2010-06-17 07:30,17,88.9,89,88.825,88.975,77
20100801|2010-06-17 08:00,17,89,89.05,88.925,88.95,56
20100801|2010-06-17 08:30,17,88.9,88.95,88.825,88.9,99
20100801|2010-06-17 09:00,17,88.85,89.175,88.6,88.7,1891
20100801|2010-06-17 09:30,17,88.7,88.775,88.6,88.725,1094
20100801|2010-06-17 10:00,17,88.725,88.9,88.675,88.875,836
20100801|2010-06-17 10:30,17,88.9,89.25,88.85,89.25,1003
20100801|2010-06-17 11:00,17,89.25,89.3,89,89.025,675
20100801|2010-06-17 11:30,17,89.025,89.125,88.85,88.9,405
20100801|2010-06-17 12:00,17,88.875,88.9,88.775,88.825,358
20100801|2010-06-17 12:30,17,88.825,88.9,88.625,88.7,1255
20100801|2010-06-17 13:00,17,88.675,88.775,88.675,88.7,228
20100801|2010-06-17 13:30,17,88.7,88.8,88.7,88.775,24
20100801|2010-06-17 14:00,17,88.7,88.775,88.7,88.775,17
20100801|2010-06-17 14:30,17,88.7,88.8,88.7,88.8,72
20100801|2010-06-17 15:00,17,88.8,88.8,88.725,88.725,23
20100801|2010-06-17 15:30,17,88.725,88.8,88.725,88.8,43
20100801|2010-06-17 17:00,18,88.675,88.8,88.65,88.7,37
20100801|2010-06-17 18:00,18,88.7,88.775,88.7,88.775,4
20100801|2010-06-17 18:30,18,88.7,88.7,88.65,88.65,10
20100801|2010-06-17 19:00,18,88.8,88.8,88.8,88.8,2
20100801|2010-06-17 20:00,18,88.8,88.8,88.775,88.775,9
20100801|2010-06-17 20:30,18,88.775,88.775,88.775,88.775,1
20100801|2010-06-17 21:00,18,88.775,88.8,88.775,88.775,9
20100801|2010-06-17 21:30,18,88.775,88.825,88.75,88.75,15
20100801|2010-06-17 23:00,18,88.825,88.825,88.825,88.825,1
20100801|2010-06-17 23:30,18,88.8,88.8,88.8,88.8,1
20100801|2010-06-18 00:00,18,88.8,88.8,88.8,88.8,1
20100801|2010-06-18 01:30,18,88.8,88.8,88.8,88.8,3
20100801|2010-06-18 02:00,18,88.825,88.825,88.825,88.825,1
20100801|2010-06-18 03:00,18,88.775,88.775,88.75,88.75,4
20100801|2010-06-18 03:30,18,88.75,88.75,88.725,88.725,18
20100801|2010-06-18 04:00,18,88.725,88.725,88.725,88.725,2
20100801|2010-06-18 04:30,18,88.725,88.725,88.7,88.7,2
20100801|2010-06-18 05:30,18,88.7,88.725,88.65,88.725,22
20100801|2010-06-18 06:00,18,88.725,88.725,88.725,88.725,17
20100801|2010-06-18 06:30,18,88.7,88.75,88.7,88.75,64
20100801|2010-06-18 07:00,18,88.725,88.8,88.725,88.8,72
20100801|2010-06-18 07:30,18,88.75,88.775,88.675,88.675,12
20100801|2010-06-18 08:00,18,88.725,88.775,88.675,88.725,19
20100801|2010-06-18 08:30,18,88.75,88.775,88.7,88.725,110
20100801|2010-06-18 09:00,18,88.7,88.725,88.225,88.35,1295
20100801|2010-06-18 09:30,18,88.325,88.575,88.325,88.525,600
20100801|2010-06-18 10:00,18,88.575,88.775,88.575,88.675,662
20100801|2010-06-18 10:30,18,88.625,88.65,88.475,88.575,358
20100801|2010-06-18 11:00,18,88.6,88.725,88.525,88.7,325
20100801|2010-06-18 11:30,18,88.725,88.725,88.6,88.625,214
20100801|2010-06-18 12:00,18,88.7,88.725,88.575,88.575,231
20100801|2010-06-18 12:30,18,88.575,88.6,88.125,88.175,2027
20100801|2010-06-18 13:00,18,88.225,88.325,88.1,88.325,703
20100801|2010-06-18 13:30,18,88.275,88.275,88.1,88.15,195
20100801|2010-06-21 09:00,21,88.85,89.725,88.85,89.4,4606
20100801|2010-06-21 09:30,21,89.4,89.55,89.35,89.475,1171
20100801|2010-06-21 10:00,21,89.475,89.6,89.475,89.575,495
20100801|2010-06-21 10:30,21,89.575,89.65,89.5,89.525,688
20100801|2010-06-21 11:00,21,89.525,89.525,89.25,89.325,1218
20100801|2010-06-21 11:30,21,89.275,89.3,89.1,89.175,1222
20100801|2010-06-21 12:00,21,89.15,89.25,89.075,89.175,574
20100801|2010-06-21 12:30,21,89.175,89.45,89.125,89.375,1533
20100801|2010-06-21 13:00,21,89.375,89.4,89.275,89.35,356
20100801|2010-06-21 13:30,21,89.35,89.375,89.3,89.3,85
20100801|2010-06-21 14:00,21,89.275,89.3,89.15,89.15,37
20100801|2010-06-21 14:30,21,89.15,89.2,89.125,89.15,20
20100801|2010-06-21 15:00,21,89.15,89.5,89.15,89.375,320
20100801|2010-06-21 15:30,21,89.375,89.65,89.375,89.625,76
20100801|2010-06-21 17:00,22,89.45,89.725,89.45,89.725,95
20100801|2010-06-21 17:30,22,89.725,89.9,89.6,89.6,274
20100801|2010-06-21 18:00,22,89.825,89.925,89.825,89.85,103
20100801|2010-06-21 18:30,22,89.875,89.975,89.875,89.95,103
20100801|2010-06-21 19:00,22,89.975,90.075,89.95,90.05,352
20100801|2010-06-21 19:30,22,90.05,90.175,89.975,90.175,146
20100801|2010-06-21 20:00,22,90.1,90.225,90.1,90.225,304
20100801|2010-06-21 20:30,22,90.2,90.25,90.075,90.25,141
20100801|2010-06-21 21:00,22,90.25,90.25,90.075,90.2,31
20100801|2010-06-21 21:30,22,90.15,90.15,89.925,90.025,39
20100801|2010-06-21 22:00,22,89.95,90.05,89.95,90.05,7
20100801|2010-06-21 22:30,22,90.075,90.125,90.05,90.05,7
20100801|2010-06-21 23:00,22,90.05,90.05,90.05,90.05,2
20100801|2010-06-21 23:30,22,90.05,90.05,89.85,89.85,51
20100801|2010-06-22 01:30,22,89.95,90.15,89.95,90.15,4
20100801|2010-06-22 02:00,22,90.15,90.15,90.025,90.025,2
20100801|2010-06-22 02:30,22,90.15,90.15,90.15,90.15,1
20100801|2010-06-22 03:00,22,90.025,90.025,89.95,89.95,6
20100801|2010-06-22 03:30,22,90.025,90.025,90.025,90.025,1
20100801|2010-06-22 04:00,22,90,90.025,90,90,11
20100801|2010-06-22 04:30,22,90,90.025,89.95,89.95,24
20100801|2010-06-22 05:00,22,89.875,89.875,89.7,89.725,53
20100801|2010-06-22 05:30,22,89.8,89.875,89.775,89.875,5
20100801|2010-06-22 06:00,22,89.775,89.9,89.675,89.85,64
20100801|2010-06-22 06:30,22,89.85,89.85,89.75,89.75,65
20100801|2010-06-22 07:00,22,89.7,89.85,89.7,89.75,13
20100801|2010-06-22 07:30,22,89.675,89.75,89.6,89.6,129
20100801|2010-06-22 08:00,22,89.6,89.6,89.325,89.425,417
20100801|2010-06-22 08:30,22,89.4,89.525,89.325,89.45,150
20100801|2010-06-22 09:00,22,89.425,89.65,89.325,89.55,2224
20100801|2010-06-22 09:30,22,89.575,89.975,89.575,89.95,1678
20100801|2010-06-22 10:00,22,89.975,89.975,89.625,89.825,1161
20100801|2010-06-22 10:30,22,89.825,89.9,89.55,89.6,976
20100801|2010-06-22 11:00,22,89.6,89.6,89.25,89.325,1306
20100801|2010-06-22 11:30,22,89.35,89.4,89.1,89.2,834
20100801|2010-06-22 12:00,22,89.175,89.175,88.875,88.925,1385
20100801|2010-06-22 12:30,22,88.925,88.975,88.75,88.825,2114
20100801|2010-06-22 13:00,22,88.825,88.9,88.55,88.6,750
20100801|2010-06-22 13:30,22,88.6,88.8,88.55,88.6,322
20100801|2010-06-22 14:00,22,88.6,88.725,88.6,88.725,80
20100801|2010-06-22 14:30,22,88.675,88.725,88.6,88.6,25
20100801|2010-06-22 15:00,22,88.625,88.625,88.6,88.6,22
20100801|2010-06-22 15:30,22,88.6,88.725,88.6,88.725,55
20100801|2010-06-22 17:00,23,88.8,89.025,88.8,88.8,79
20100801|2010-06-22 17:30,23,88.8,88.9,88.775,88.85,72
20100801|2010-06-22 18:30,23,88.8,88.8,88.7,88.7,3
20100801|2010-06-22 19:00,23,88.7,88.7,88.7,88.7,1
20100801|2010-06-22 19:30,23,88.7,88.85,88.7,88.725,17
20100801|2010-06-22 20:00,23,88.75,88.75,88.75,88.75,1
20100801|2010-06-22 21:00,23,88.7,88.7,88.7,88.7,8
20100801|2010-06-22 22:00,23,88.75,88.8,88.75,88.8,18
20100801|2010-06-22 22:30,23,88.8,88.8,88.8,88.8,8
20100801|2010-06-22 23:00,23,88.85,88.85,88.85,88.85,2
20100801|2010-06-23 00:00,23,88.875,88.875,88.875,88.875,2
20100801|2010-06-23 01:00,23,88.85,88.85,88.85,88.85,1
20100801|2010-06-23 01:30,23,88.875,88.875,88.8,88.8,17
20100801|2010-06-23 02:00,23,88.8,88.875,88.8,88.8,4
20100801|2010-06-23 02:30,23,88.875,88.95,88.875,88.95,65
20100801|2010-06-23 03:00,23,88.95,89,88.925,89,107
20100801|2010-06-23 03:30,23,88.95,89,88.95,89,3
20100801|2010-06-23 04:00,23,89,89,89,89,35
20100801|2010-06-23 04:30,23,88.975,89.025,88.95,89.025,8
20100801|2010-06-23 05:00,23,89,89,89,89,1
20100801|2010-06-23 05:30,23,89,89,88.825,88.85,10
20100801|2010-06-23 06:00,23,88.85,88.95,88.85,88.95,4
20100801|2010-06-23 06:30,23,88.85,88.925,88.85,88.925,10
20100801|2010-06-23 07:00,23,88.9,88.925,88.825,88.9,7
20100801|2010-06-23 07:30,23,88.85,88.925,88.8,88.85,65
20100801|2010-06-23 08:00,23,88.9,88.9,88.75,88.8,342
20100801|2010-06-23 08:30,23,88.8,88.85,88.675,88.725,146
20100801|2010-06-23 09:00,23,88.7,88.7,88.425,88.475,1687
20100801|2010-06-23 09:30,23,88.475,88.725,88.425,88.65,861
20100801|2010-06-23 10:00,23,88.65,88.85,88.55,88.775,936
20100801|2010-06-23 10:30,23,88.775,88.875,88.7,88.75,558
20100801|2010-06-23 11:00,23,88.75,88.75,88.55,88.6,572
20100801|2010-06-23 11:30,23,88.6,88.75,88.425,88.725,988
20100801|2010-06-23 12:00,23,88.75,88.75,88.7,88.75,187
20100801|2010-06-23 12:30,23,88.725,88.75,88.4,88.5,1151
20100801|2010-06-23 13:00,23,88.5,88.55,88.4,88.525,809
20100801|2010-06-23 13:30,23,88.525,88.55,88.475,88.475,53
20100801|2010-06-23 14:00,23,88.45,88.55,88.425,88.425,38
20100801|2010-06-23 14:30,23,88.425,88.55,88.425,88.55,20
20100801|2010-06-23 15:00,23,88.55,88.55,88.55,88.55,6
20100801|2010-06-23 15:30,23,88.55,88.55,88.45,88.45,25
20100801|2010-06-23 17:00,24,88.55,88.6,88.55,88.575,26
20100801|2010-06-23 17:30,24,88.5,88.6,88.45,88.475,16
20100801|2010-06-23 18:00,24,88.45,88.45,88.4,88.4,5
20100801|2010-06-23 18:30,24,88.55,88.575,88.45,88.45,4
20100801|2010-06-23 19:00,24,88.55,88.55,88.55,88.55,5
20100801|2010-06-23 19:30,24,88.45,88.45,88.425,88.425,4
20100801|2010-06-23 20:00,24,88.55,88.55,88.55,88.55,1
20100801|2010-06-23 20:30,24,88.55,88.625,88.55,88.625,19
20100801|2010-06-23 22:30,24,88.55,88.55,88.55,88.55,1
20100801|2010-06-23 23:00,24,88.6,88.6,88.6,88.6,2
20100801|2010-06-24 02:00,24,88.575,88.625,88.575,88.625,14
20100801|2010-06-24 02:30,24,88.55,88.625,88.55,88.625,3
20100801|2010-06-24 03:00,24,88.625,88.625,88.625,88.625,4
20100801|2010-06-24 03:30,24,88.55,88.55,88.55,88.55,2
20100801|2010-06-24 04:30,24,88.575,88.6,88.425,88.425,48
20100801|2010-06-24 05:00,24,88.5,88.55,88.5,88.55,6
20100801|2010-06-24 05:30,24,88.45,88.55,88.45,88.5,20
20100801|2010-06-24 06:00,24,88.55,88.55,88.5,88.5,13
20100801|2010-06-24 06:30,24,88.525,88.625,88.5,88.55,29
20100801|2010-06-24 07:00,24,88.55,88.55,88.45,88.45,26
20100801|2010-06-24 07:30,24,88.475,88.6,88.45,88.6,55
20100801|2010-06-24 08:00,24,88.6,88.65,88.575,88.6,66
20100801|2010-06-24 08:30,24,88.6,88.65,88.4,88.4,285
20100801|2010-06-24 09:00,24,88.4,88.55,88.275,88.4,1552
20100801|2010-06-24 09:30,24,88.375,88.65,88.375,88.625,977
20100801|2010-06-24 10:00,24,88.65,88.85,88.45,88.775,975
20100801|2010-06-24 10:30,24,88.75,89.075,88.7,88.975,990
20100801|2010-06-24 11:00,24,89,89.475,88.925,89.3,1459
20100801|2010-06-24 11:30,24,89.3,89.4,89.1,89.375,738
20100801|2010-06-24 12:00,24,89.4,89.4,89.225,89.3,665
20100801|2010-06-24 12:30,24,89.35,89.35,89,89.15,1594
20100801|2010-06-24 13:00,24,89.15,89.3,89.15,89.25,488
20100801|2010-06-24 13:30,24,89.275,89.3,89.2,89.225,71
20100801|2010-06-24 14:00,24,89.2,89.2,89.15,89.2,56
20100801|2010-06-24 14:30,24,89.225,89.225,89.175,89.175,5
20100801|2010-06-24 15:00,24,89.175,89.25,89.15,89.25,22
20100801|2010-06-24 15:30,24,89.225,89.25,89.225,89.25,8
20100801|2010-06-24 17:00,25,89.125,89.125,89.1,89.1,6
20100801|2010-06-24 17:30,25,89.2,89.2,89.2,89.2,9
20100801|2010-06-24 18:00,25,89.15,89.15,89.15,89.15,2
20100801|2010-06-24 18:30,25,89.2,89.2,89.2,89.2,1
20100801|2010-06-24 19:30,25,89.225,89.225,89.225,89.225,2
20100801|2010-06-24 20:00,25,89.2,89.2,89.2,89.2,2
20100801|2010-06-24 21:30,25,89.225,89.225,89.225,89.225,1
20100801|2010-06-24 22:00,25,89.225,89.25,89.225,89.25,9
20100801|2010-06-24 22:30,25,89.25,89.25,89.25,89.25,2
20100801|2010-06-24 23:00,25,89.3,89.325,89.3,89.325,2
20100801|2010-06-24 23:30,25,89.35,89.35,89.35,89.35,12
20100801|2010-06-25 00:00,25,89.35,89.4,89.35,89.35,24
20100801|2010-06-25 00:30,25,89.4,89.425,89.275,89.275,83
20100801|2010-06-25 01:00,25,89.425,89.425,89.425,89.425,4
20100801|2010-06-25 02:00,25,89.4,89.425,89.4,89.4,5
20100801|2010-06-25 02:30,25,89.4,89.4,89.4,89.4,2
20100801|2010-06-25 03:00,25,89.25,89.35,89.25,89.25,9
20100801|2010-06-25 04:00,25,89.175,89.175,89.175,89.175,1
20100801|2010-06-25 04:30,25,89.15,89.15,89.15,89.15,11
20100801|2010-06-25 05:00,25,89.2,89.325,89.2,89.325,36
20100801|2010-06-25 05:30,25,89.275,89.3,89.225,89.3,7
20100801|2010-06-25 06:00,25,89.325,89.325,89.225,89.3,7
20100801|2010-06-25 06:30,25,89.325,89.35,89.3,89.3,8
20100801|2010-06-25 07:00,25,89.25,89.325,89.225,89.325,19
20100801|2010-06-25 07:30,25,89.275,89.275,89.175,89.225,22
20100801|2010-06-25 08:00,25,89.25,89.4,89.25,89.25,101
20100801|2010-06-25 08:30,25,89.25,89.275,89.2,89.275,90
20100801|2010-06-25 09:00,25,89.2,89.425,89.05,89.3,1809
20100801|2010-06-25 09:30,25,89.325,89.425,89.225,89.275,752
20100801|2010-06-25 10:00,25,89.25,89.375,89.175,89.325,472
20100801|2010-06-25 10:30,25,89.35,89.475,89.225,89.35,691
20100801|2010-06-25 11:00,25,89.375,89.475,89.35,89.4,502
20100801|2010-06-25 11:30,25,89.425,89.45,89.325,89.375,240
20100801|2010-06-25 12:00,25,89.35,89.55,89.325,89.4,598
20100801|2010-06-25 12:30,25,89.4,89.55,89.3,89.475,1382
20100801|2010-06-25 13:00,25,89.45,89.525,89.3,89.35,557
20100801|2010-06-25 13:30,25,89.35,89.4,89.3,89.325,16
20100801|2010-06-28 09:00,28,89.5,89.525,89.2,89.325,1599
20100801|2010-06-28 09:30,28,89.325,89.375,89.175,89.375,683
20100801|2010-06-28 10:00,28,89.35,89.4,89.25,89.3,382
20100801|2010-06-28 10:30,28,89.3,89.375,89.275,89.325,310
20100801|2010-06-28 11:00,28,89.3,89.325,88.875,88.975,1482
20100801|2010-06-28 11:30,28,88.975,89.225,88.975,89.225,444
20100801|2010-06-28 12:00,28,89.25,89.7,89.175,89.55,1676
20100801|2010-06-28 12:30,28,89.6,89.725,89.475,89.675,1062
20100801|2010-06-28 13:00,28,89.65,89.7,89.6,89.625,262
20100801|2010-06-28 13:30,28,89.625,89.85,89.575,89.775,182
20100801|2010-06-28 14:00,28,89.65,89.75,89.6,89.625,30
20100801|2010-06-28 14:30,28,89.7,89.7,89.575,89.575,82
20100801|2010-06-28 15:00,28,89.575,89.6,89.5,89.5,55
20100801|2010-06-28 15:30,28,89.575,89.6,89.45,89.6,45
20100801|2010-06-28 17:00,29,89.65,89.675,89.525,89.525,23
20100801|2010-06-28 17:30,29,89.575,89.625,89.575,89.625,2
20100801|2010-06-28 18:00,29,89.575,89.675,89.575,89.675,44
20100801|2010-06-28 18:30,29,89.7,89.7,89.6,89.6,12
20100801|2010-06-28 19:30,29,89.6,89.6,89.6,89.6,1
20100801|2010-06-28 20:00,29,89.65,89.75,89.65,89.7,57
20100801|2010-06-28 20:30,29,89.6,89.7,89.6,89.7,5
20100801|2010-06-28 21:00,29,89.625,89.625,89.6,89.6,3
20100801|2010-06-28 21:30,29,89.625,89.675,89.575,89.6,13
20100801|2010-06-28 22:00,29,89.575,89.575,89.575,89.575,1
20100801|2010-06-28 22:30,29,89.575,89.575,89.575,89.575,2
20100801|2010-06-29 00:00,29,89.6,89.6,89.6,89.6,2
20100801|2010-06-29 00:30,29,89.575,89.575,89.575,89.575,3
20100801|2010-06-29 01:00,29,89.575,89.575,89.575,89.575,2
20100801|2010-06-29 01:30,29,89.65,89.65,89.5,89.5,18
20100801|2010-06-29 02:00,29,89.6,89.675,89.6,89.65,12
20100801|2010-06-29 02:30,29,89.475,89.475,89.475,89.475,3
20100801|2010-06-29 03:00,29,89.5,89.525,89.45,89.45,9
20100801|2010-06-29 03:30,29,89.425,89.425,89.425,89.425,1
20100801|2010-06-29 04:00,29,89.45,89.45,89.4,89.4,5
20100801|2010-06-29 04:30,29,89.4,89.4,89.375,89.375,9
20100801|2010-06-29 05:00,29,89.375,89.375,89.35,89.35,9
20100801|2010-06-29 05:30,29,89.35,89.35,89.35,89.35,70
20100801|2010-06-29 06:00,29,89.35,89.35,89.225,89.275,50
20100801|2010-06-29 06:30,29,89.225,89.225,89.175,89.175,24
20100801|2010-06-29 07:00,29,89.15,89.325,89.15,89.275,69
20100801|2010-06-29 07:30,29,89.25,89.275,89.075,89.25,144
20100801|2010-06-29 08:00,29,89.275,89.3,89.025,89.075,64
20100801|2010-06-29 08:30,29,89.125,89.125,88.75,88.8,626
20100801|2010-06-29 09:00,29,88.825,88.95,87.9,87.975,4367
20100801|2010-06-29 09:30,29,87.95,88.7,87.925,88.55,3426
20100801|2010-06-29 10:00,29,88.55,88.7,88.45,88.65,992
20100801|2010-06-29 10:30,29,88.625,88.85,88.625,88.8,536
20100801|2010-06-29 11:00,29,88.775,88.8,88.55,88.775,750
20100801|2010-06-29 11:30,29,88.775,88.85,88.575,88.75,483
20100801|2010-06-29 12:00,29,88.75,88.85,88.55,88.625,641
20100801|2010-06-29 12:30,29,88.625,88.825,88.45,88.775,2011
20100801|2010-06-29 13:00,29,88.775,88.975,88.775,88.925,580
20100801|2010-06-29 13:30,29,88.9,88.975,88.875,88.975,137
20100801|2010-06-29 14:00,29,88.95,89,88.725,88.725,63
20100801|2010-06-29 14:30,29,88.7,88.775,88.675,88.75,39
20100801|2010-06-29 15:00,29,88.75,88.8,88.725,88.75,18
20100801|2010-06-29 15:30,29,88.775,88.85,88.775,88.85,11
20100801|2010-06-29 17:00,30,88.85,89.05,88.8,89.05,113
20100801|2010-06-29 17:30,30,89.05,89.05,88.95,89.05,33
20100801|2010-06-29 18:30,30,89,89,88.95,89,5
20100801|2010-06-29 19:00,30,88.95,88.95,88.95,88.95,1
20100801|2010-06-29 19:30,30,89,89.05,89,89.05,6
20100801|2010-06-29 20:00,30,89.05,89.05,89.05,89.05,3
20100801|2010-06-29 20:30,30,88.95,89.025,88.925,89.025,14
20100801|2010-06-29 21:00,30,88.95,88.95,88.925,88.925,10
20100801|2010-06-29 22:00,30,88.9,88.9,88.9,88.9,1
20100801|2010-06-29 23:30,30,88.975,88.975,88.975,88.975,4
20100801|2010-06-30 00:00,30,88.975,89,88.975,89,7
20100801|2010-06-30 00:30,30,88.975,88.975,88.975,88.975,4
20100801|2010-06-30 01:00,30,88.975,89,88.975,89,2
20100801|2010-06-30 01:30,30,88.975,88.975,88.975,88.975,2
20100801|2010-06-30 02:00,30,89.025,89.025,89.025,89.025,3
20100801|2010-06-30 02:30,30,89.025,89.025,89,89,9
20100801|2010-06-30 03:00,30,89,89,88.95,88.95,10
20100801|2010-06-30 03:30,30,88.95,88.975,88.925,88.925,5
20100801|2010-06-30 04:00,30,88.925,88.925,88.9,88.9,10
20100801|2010-06-30 04:30,30,88.925,88.95,88.925,88.925,9
20100801|2010-06-30 05:00,30,89,89.025,88.95,88.95,12
20100801|2010-06-30 05:30,30,88.975,88.975,88.95,88.95,6
20100801|2010-06-30 06:00,30,88.95,89,88.925,88.975,17
20100801|2010-06-30 06:30,30,88.975,89.05,88.975,89.05,23
20100801|2010-06-30 07:00,30,89.025,89.025,88.9,89,29
20100801|2010-06-30 07:30,30,88.925,89.15,88.9,89.15,109
20100801|2010-06-30 08:00,30,89,89.025,88.875,88.925,293
20100801|2010-06-30 08:30,30,88.925,89.45,88.925,89.325,186
20100801|2010-06-30 09:00,30,89.3,89.95,89.175,89.85,2908
20100801|2010-06-30 09:30,30,89.85,89.9,89.6,89.6,1163
20100801|2010-06-30 10:00,30,89.575,89.925,89.55,89.875,1104
20100801|2010-06-30 10:30,30,89.9,90.475,89.85,90.35,3438
20100801|2010-06-30 11:00,30,90.375,90.45,90.225,90.3,1345
20100801|2010-06-30 11:30,30,90.3,90.375,89.775,89.975,864
20100801|2010-06-30 12:00,30,90,90.05,89.75,89.875,645
20100801|2010-06-30 12:30,30,89.875,90.175,89.775,90.05,2099
20100801|2010-06-30 13:00,30,90.025,90.15,89.95,90.025,649
20100801|2010-06-30 13:30,30,90.025,90.075,90,90.05,48
20100801|2010-06-30 14:00,30,90.05,90.15,90,90.05,22
20100801|2010-06-30 14:30,30,90.05,90.05,89.825,89.9,108
20100801|2010-06-30 15:00,30,89.825,89.825,89.775,89.775,86
20100801|2010-06-30 15:30,30,89.775,89.95,89.775,89.925,34
20100801|2010-06-30 17:00,1,90,90.05,89.85,89.9,80
20100801|2010-06-30 17:30,1,89.725,90,89.7,89.7,17
20100801|2010-06-30 18:30,1,89.7,89.7,89.675,89.675,10
20100801|2010-06-30 20:30,1,89.75,89.85,89.75,89.75,10
20100801|2010-06-30 21:00,1,89.7,89.7,89.5,89.525,53
20100801|2010-06-30 21:30,1,89.575,89.6,89.55,89.55,9
20100801|2010-06-30 22:00,1,89.7,89.7,89.575,89.575,3
20100801|2010-06-30 23:00,1,89.575,89.775,89.575,89.775,2
20100801|2010-07-01 01:00,1,89.6,89.6,89.575,89.575,5
20100801|2010-07-01 01:30,1,89.575,89.8,89.525,89.525,24
20100801|2010-07-01 02:00,1,89.575,89.575,89.575,89.575,1
20100801|2010-07-01 02:30,1,89.6,89.7,89.6,89.7,10
20100801|2010-07-01 03:00,1,89.8,89.8,89.7,89.7,7
20100801|2010-07-01 04:30,1,89.625,89.625,89.55,89.55,10
20100801|2010-07-01 05:00,1,89.55,89.7,89.55,89.7,35
20100801|2010-07-01 05:30,1,89.8,89.825,89.575,89.75,15
20100801|2010-07-01 06:00,1,89.75,89.75,89.65,89.65,23
20100801|2010-07-01 06:30,1,89.725,89.725,89.6,89.6,21
20100801|2010-07-01 07:00,1,89.675,90.1,89.675,90.1,181
20100801|2010-07-01 07:30,1,90.075,90.2,89.925,90.125,84
20100801|2010-07-01 08:00,1,90.125,90.25,90.125,90.15,109
20100801|2010-07-01 08:30,1,90.125,90.225,90.025,90.075,153
20100801|2010-07-01 09:00,1,90.05,90.25,89.8,89.875,1895
20100801|2010-07-01 09:30,1,89.875,89.9,89.65,89.825,1043
20100801|2010-07-01 10:00,1,89.825,89.925,89.675,89.9,673
20100801|2010-07-01 10:30,1,89.875,90.15,89.875,90.025,580
20100801|2010-07-01 11:00,1,90,90.025,89.775,89.85,501
20100801|2010-07-01 11:30,1,89.85,90.225,89.825,90.025,339
20100801|2010-07-01 12:00,1,90.025,90.15,89.95,90.1,315
20100801|2010-07-01 12:30,1,90.15,90.3,89.875,89.975,1738
20100801|2010-07-01 13:00,1,90,90.2,89.775,89.825,557
20100801|2010-07-01 13:30,1,89.825,89.9,89.8,89.8,51
20100801|2010-07-01 14:00,1,89.8,89.85,89.8,89.85,9
20100801|2010-07-01 14:30,1,89.8,89.9,89.775,89.875,39
20100801|2010-07-01 15:00,1,89.875,89.95,89.875,89.9,27
20100801|2010-07-01 15:30,1,89.875,89.925,89.875,89.925,8
20100801|2010-07-01 17:00,2,89.95,89.95,89.825,89.825,16
20100801|2010-07-01 17:30,2,89.875,89.875,89.825,89.825,22
20100801|2010-07-01 18:00,2,89.825,89.825,89.825,89.825,3
20100801|2010-07-01 18:30,2,89.825,89.825,89.825,89.825,1
20100801|2010-07-01 19:00,2,89.875,89.875,89.875,89.875,1
20100801|2010-07-01 19:30,2,89.875,89.925,89.875,89.925,3
20100801|2010-07-01 20:30,2,89.925,89.925,89.925,89.925,1
20100801|2010-07-01 21:00,2,89.925,90.05,89.925,90.05,89
20100801|2010-07-01 21:30,2,90.05,90.075,90.05,90.075,11
20100801|2010-07-01 22:00,2,90.05,90.05,90.05,90.05,14
20100801|2010-07-01 22:30,2,90.05,90.05,90.05,90.05,16
20100801|2010-07-01 23:00,2,90.075,90.075,90.075,90.075,7
20100801|2010-07-01 23:30,2,90.05,90.05,90.05,90.05,6
20100801|2010-07-02 00:30,2,90.05,90.075,90.05,90.05,9
20100801|2010-07-02 01:00,2,90.075,90.1,90.05,90.1,10
20100801|2010-07-02 02:00,2,90.1,90.1,90.075,90.075,2
20100801|2010-07-02 02:30,2,90.075,90.075,90,90,7
20100801|2010-07-02 03:00,2,90.075,90.075,90.075,90.075,6
20100801|2010-07-02 03:30,2,90.1,90.1,90.1,90.1,29
20100801|2010-07-02 04:00,2,90.125,90.125,90.1,90.1,8
20100801|2010-07-02 04:30,2,90.1,90.125,90.1,90.125,19
20100801|2010-07-02 05:00,2,90.1,90.15,90.1,90.15,32
20100801|2010-07-02 05:30,2,90.15,90.2,90.15,90.2,82
20100801|2010-07-02 06:00,2,90.175,90.2,90.15,90.2,39
20100801|2010-07-02 06:30,2,90.2,90.425,90.175,90.375,125
20100801|2010-07-02 07:00,2,90.325,90.375,90.225,90.275,86
20100801|2010-07-02 07:30,2,90.275,90.375,90.225,90.25,239
20100801|2010-07-02 08:00,2,90.25,90.3,90.175,90.2,144
20100801|2010-07-02 08:30,2,90.175,90.275,89.95,90,268
20100801|2010-07-02 09:00,2,90,90.325,89.9,90,1315
20100801|2010-07-02 09:30,2,90,90.025,89.55,89.65,1029
20100801|2010-07-02 10:00,2,89.65,89.725,89.55,89.575,470
20100801|2010-07-02 10:30,2,89.6,89.8,89.55,89.7,448
20100801|2010-07-02 11:00,2,89.7,89.875,89.7,89.75,516
20100801|2010-07-02 11:30,2,89.725,89.85,89.7,89.75,260
20100801|2010-07-02 12:00,2,89.75,89.8,89.65,89.75,278
20100801|2010-07-02 12:30,2,89.725,89.925,89.55,89.55,1602
20100801|2010-07-02 13:00,2,89.55,89.9,89.45,89.85,1319
20100801|2010-07-02 13:30,2,89.85,89.85,89.625,89.8,61
20100801|2010-07-05 17:00,6,89.5,89.7,89.5,89.7,48
20100801|2010-07-05 17:30,6,89.85,90.025,89.85,89.85,24
20100801|2010-07-05 18:00,6,89.775,89.775,89.775,89.775,2
20100801|2010-07-05 18:30,6,89.8,89.8,89.8,89.8,1
20100801|2010-07-05 19:00,6,89.9,89.9,89.725,89.8,16
20100801|2010-07-05 19:30,6,89.75,89.75,89.725,89.725,7
20100801|2010-07-05 20:30,6,89.75,89.75,89.75,89.75,9
20100801|2010-07-05 21:30,6,89.825,89.825,89.75,89.75,10
20100801|2010-07-05 22:00,6,89.8,89.8,89.75,89.75,7
20100801|2010-07-06 00:30,6,89.9,89.9,89.9,89.9,1
20100801|2010-07-06 01:00,6,89.9,89.9,89.9,89.9,2
20100801|2010-07-06 01:30,6,89.925,89.925,89.925,89.925,1
20100801|2010-07-06 02:00,6,89.95,89.95,89.875,89.875,7
20100801|2010-07-06 02:30,6,89.85,89.85,89.85,89.85,5
20100801|2010-07-06 03:00,6,89.85,89.95,89.85,89.9,13
20100801|2010-07-06 03:30,6,89.9,89.9,89.9,89.9,1
20100801|2010-07-06 04:00,6,89.9,89.95,89.9,89.925,17
20100801|2010-07-06 04:30,6,89.925,89.95,89.925,89.95,8
20100801|2010-07-06 05:00,6,89.9,89.95,89.9,89.95,5
20100801|2010-07-06 05:30,6,89.95,90.025,89.925,90.025,21
20100801|2010-07-06 06:00,6,89.95,90.125,89.95,90.125,27
20100801|2010-07-06 06:30,6,90.125,90.15,90.075,90.125,25
20100801|2010-07-06 07:00,6,90.15,90.25,90.15,90.15,101
20100801|2010-07-06 07:30,6,90.15,90.2,90.15,90.2,41
20100801|2010-07-06 08:00,6,90.175,90.275,90.125,90.225,90
20100801|2010-07-06 08:30,6,90.275,90.375,90.1,90.2,218
20100801|2010-07-06 09:00,6,90.175,90.85,90.15,90.775,3107
20100801|2010-07-06 09:30,6,90.775,90.85,90.725,90.775,1163
20100801|2010-07-06 10:00,6,90.775,90.825,90.725,90.725,830
20100801|2010-07-06 10:30,6,90.725,90.75,90.5,90.5,791
20100801|2010-07-06 11:00,6,90.5,90.625,90.45,90.45,624
20100801|2010-07-06 11:30,6,90.45,90.5,90.325,90.4,472
20100801|2010-07-06 12:00,6,90.425,90.475,90.225,90.375,434
20100801|2010-07-06 12:30,6,90.375,90.4,89.825,89.9,1807
20100801|2010-07-06 13:00,6,89.9,90,89.825,89.9,672
20100801|2010-07-06 13:30,6,89.9,89.95,89.85,89.875,25
20100801|2010-07-06 14:00,6,89.825,89.9,89.8,89.8,61
20100801|2010-07-06 14:30,6,89.875,90,89.875,89.95,44
20100801|2010-07-06 15:00,6,90,90.1,89.975,90.1,41
20100801|2010-07-06 15:30,6,90.1,90.1,90,90,9
20100801|2010-07-06 17:00,7,90,90,89.95,90,27
20100801|2010-07-06 17:30,7,90.05,90.05,90.05,90.05,1
20100801|2010-07-06 18:30,7,90.025,90.025,90,90,4
20100801|2010-07-06 19:00,7,90,90,90,90,3
20100801|2010-07-06 19:30,7,90,90,90,90,10
20100801|2010-07-06 20:00,7,89.95,90.025,89.95,90.025,2
20100801|2010-07-06 20:30,7,90.025,90.025,90.025,90.025,5
20100801|2010-07-06 21:00,7,89.9,89.9,89.875,89.9,13
20100801|2010-07-06 23:00,7,89.875,89.875,89.875,89.875,2
20100801|2010-07-07 00:30,7,89.875,89.875,89.875,89.875,1
20100801|2010-07-07 01:00,7,89.875,89.875,89.85,89.85,34
20100801|2010-07-07 01:30,7,90,90,90,90,2
20100801|2010-07-07 02:00,7,89.95,89.95,89.95,89.95,1
20100801|2010-07-07 02:30,7,89.875,89.875,89.875,89.875,1
20100801|2010-07-07 03:00,7,89.95,89.95,89.925,89.925,6
20100801|2010-07-07 03:30,7,89.95,89.95,89.925,89.925,3
20100801|2010-07-07 04:00,7,89.95,89.95,89.95,89.95,4
20100801|2010-07-07 04:30,7,89.925,89.95,89.925,89.925,20
20100801|2010-07-07 05:00,7,89.925,89.95,89.925,89.95,18
20100801|2010-07-07 05:30,7,89.95,89.95,89.925,89.95,16
20100801|2010-07-07 06:00,7,89.925,89.975,89.925,89.975,55
20100801|2010-07-07 06:30,7,90,90,90,90,1
20100801|2010-07-07 07:00,7,89.95,90,89.95,90,10
20100801|2010-07-07 07:30,7,89.975,90.225,89.95,90.175,201
20100801|2010-07-07 08:00,7,90.15,90.3,90.15,90.25,221
20100801|2010-07-07 08:30,7,90.225,90.275,90.175,90.225,182
20100801|2010-07-07 09:00,7,90.25,90.3,90.05,90.15,1300
20100801|2010-07-07 09:30,7,90.125,90.275,90.05,90.25,786
20100801|2010-07-07 10:00,7,90.25,90.375,90.15,90.2,753
20100801|2010-07-07 10:30,7,90.225,90.25,90.15,90.2,465
20100801|2010-07-07 11:00,7,90.2,90.4,90.175,90.4,812
20100801|2010-07-07 11:30,7,90.4,90.675,90.375,90.675,1293
20100801|2010-07-07 12:00,7,90.675,90.8,90.4,90.725,1437
20100801|2010-07-07 12:30,7,90.7,90.825,90.5,90.575,1331
20100801|2010-07-07 13:00,7,90.575,90.7,90.575,90.65,436
20100801|2010-07-07 13:30,7,90.625,90.775,90.625,90.775,176
20100801|2010-07-07 14:00,7,90.725,90.825,90.725,90.825,96
20100801|2010-07-07 14:30,7,90.75,90.925,90.725,90.9,329
20100801|2010-07-07 15:00,7,90.9,91,90.825,90.975,325
20100801|2010-07-07 15:30,7,90.875,90.95,90.8,90.875,18
20100801|2010-07-07 17:00,8,91,91.05,90.875,90.9,80
20100801|2010-07-07 17:30,8,90.9,90.9,90.85,90.85,5
20100801|2010-07-07 18:00,8,90.85,90.875,90.85,90.875,23
20100801|2010-07-07 18:30,8,90.875,91,90.875,90.975,28
20100801|2010-07-07 19:00,8,90.9,90.925,90.825,90.925,13
20100801|2010-07-07 19:30,8,90.925,90.925,90.925,90.925,1
20100801|2010-07-07 20:00,8,90.95,91.05,90.95,91.05,71
20100801|2010-07-07 20:30,8,91.05,91.05,91,91,7
20100801|2010-07-07 21:00,8,91.025,91.2,90.975,91.1,220
20100801|2010-07-07 21:30,8,91.05,91.125,91.05,91.1,29
20100801|2010-07-07 22:00,8,91.125,91.175,91.05,91.175,30
20100801|2010-07-07 23:00,8,91.125,91.125,91.125,91.125,1
20100801|2010-07-08 00:30,8,91.1,91.15,91.1,91.15,8
20100801|2010-07-08 01:00,8,91.125,91.15,91.1,91.15,27
20100801|2010-07-08 01:30,8,91.15,91.15,91.15,91.15,30
20100801|2010-07-08 02:00,8,91.15,91.15,91.075,91.075,13
20100801|2010-07-08 02:30,8,91.1,91.15,91.05,91.05,16
20100801|2010-07-08 03:00,8,91,91,90.975,90.975,3
20100801|2010-07-08 03:30,8,90.975,90.975,90.85,90.85,29
20100801|2010-07-08 04:00,8,90.925,90.925,90.875,90.925,9
20100801|2010-07-08 04:30,8,90.95,90.95,90.9,90.9,2
20100801|2010-07-08 05:00,8,90.95,91.05,90.9,91.05,38
20100801|2010-07-08 05:30,8,91.05,91.125,91.05,91.125,33
20100801|2010-07-08 06:00,8,91.05,91.1,91.05,91.1,3
20100801|2010-07-08 06:30,8,91.05,91.1,91.05,91.05,16
20100801|2010-07-08 07:00,8,91.05,91.075,91.05,91.05,78
20100801|2010-07-08 07:30,8,91.025,91.075,91,91.05,68
20100801|2010-07-08 08:00,8,91.025,91.075,90.9,91,150
20100801|2010-07-08 08:30,8,90.95,91.075,90.95,90.975,237
20100801|2010-07-08 09:00,8,91,91.225,90.75,91.15,2290
20100801|2010-07-08 09:30,8,91.15,91.175,90.7,90.75,1490
20100801|2010-07-08 10:00,8,90.75,90.8,90.625,90.775,721
20100801|2010-07-08 10:30,8,90.775,90.85,90.75,90.825,542
20100801|2010-07-08 11:00,8,90.825,90.875,90.75,90.875,357
20100801|2010-07-08 11:30,8,90.85,90.9,90.8,90.85,214
20100801|2010-07-08 12:00,8,90.85,90.875,90.8,90.875,273
20100801|2010-07-08 12:30,8,90.875,91,90.725,90.9,1476
20100801|2010-07-08 13:00,8,90.9,91,90.8,90.85,552
20100801|2010-07-08 13:30,8,90.825,90.85,90.8,90.8,18
20100801|2010-07-08 14:00,8,90.8,90.875,90.8,90.85,25
20100801|2010-07-08 14:30,8,90.825,90.9,90.825,90.9,47
20100801|2010-07-08 15:00,8,90.9,90.95,90.825,90.95,29
20100801|2010-07-08 15:30,8,90.9,90.95,90.85,90.925,40
20100801|2010-07-08 17:00,9,90.9,90.975,90.85,90.95,32
20100801|2010-07-08 17:30,9,90.925,90.925,90.925,90.925,1
20100801|2010-07-08 18:00,9,90.9,90.925,90.9,90.925,7
20100801|2010-07-08 18:30,9,90.8,90.85,90.8,90.85,10
20100801|2010-07-08 19:00,9,90.85,90.85,90.8,90.8,4
20100801|2010-07-08 19:30,9,90.9,90.9,90.9,90.9,2
20100801|2010-07-08 21:00,9,90.85,90.95,90.85,90.95,18
20100801|2010-07-08 22:00,9,90.9,90.9,90.9,90.9,4
20100801|2010-07-08 22:30,9,90.95,90.95,90.95,90.95,20
20100801|2010-07-08 23:00,9,90.975,90.975,90.975,90.975,9
20100801|2010-07-08 23:30,9,90.975,90.975,90.975,90.975,1
20100801|2010-07-09 00:00,9,90.975,90.975,90.975,90.975,1
20100801|2010-07-09 00:30,9,90.975,91,90.975,91,20
20100801|2010-07-09 01:30,9,91,91,91,91,1
20100801|2010-07-09 02:00,9,91.025,91.025,91.025,91.025,8
20100801|2010-07-09 02:30,9,91.05,91.1,91.05,91.075,115
20100801|2010-07-09 03:00,9,91.075,91.125,91.075,91.125,15
20100801|2010-07-09 03:30,9,91.125,91.15,91.125,91.125,25
20100801|2010-07-09 04:00,9,91.15,91.15,91.15,91.15,2
20100801|2010-07-09 04:30,9,91.15,91.175,91.15,91.175,44
20100801|2010-07-09 05:00,9,91.15,91.175,91.125,91.125,34
20100801|2010-07-09 05:30,9,91.125,91.125,90.9,90.9,17
20100801|2010-07-09 06:00,9,91.025,91.05,90.9,90.9,17
20100801|2010-07-09 06:30,9,90.85,91,90.85,91,3
20100801|2010-07-09 07:00,9,90.9,90.95,90.875,90.95,71
20100801|2010-07-09 07:30,9,90.925,90.925,90.775,90.8,123
20100801|2010-07-09 08:00,9,90.8,90.85,90.75,90.75,62
20100801|2010-07-09 08:30,9,90.75,90.85,90.75,90.8,143
20100801|2010-07-09 09:00,9,90.85,90.975,90.75,90.75,673
20100801|2010-07-09 09:30,9,90.75,90.825,90.65,90.7,1240
20100801|2010-07-09 10:00,9,90.7,90.7,90.5,90.525,971
20100801|2010-07-09 10:30,9,90.525,90.575,90.45,90.5,640
20100801|2010-07-09 11:00,9,90.5,90.525,90.425,90.5,791
20100801|2010-07-09 11:30,9,90.5,90.525,90.35,90.375,462
20100801|2010-07-09 12:00,9,90.35,90.45,90.35,90.425,431
20100801|2010-07-09 12:30,9,90.425,90.525,90.175,90.275,2036
20100801|2010-07-09 13:00,9,90.3,90.325,90.1,90.225,1158
20100801|2010-07-09 13:30,9,90.25,90.3,90.2,90.25,35
20100801|2010-07-12 09:00,12,90.375,90.475,90.1,90.15,1636
20100801|2010-07-12 09:30,12,90.175,90.325,90.125,90.325,683
20100801|2010-07-12 10:00,12,90.3,90.375,90.2,90.35,582
20100801|2010-07-12 10:30,12,90.35,90.45,90.3,90.45,386
20100801|2010-07-12 11:00,12,90.475,90.5,90.175,90.175,483
20100801|2010-07-12 11:30,12,90.2,90.275,90.15,90.225,460
20100801|2010-07-12 12:00,12,90.225,90.25,90.05,90.05,669
20100801|2010-07-12 12:30,12,90.05,90.175,89.875,90.05,1429
20100801|2010-07-12 13:00,12,90.05,90.125,90,90.125,359
20100801|2010-07-12 13:30,12,90.1,90.1,90.05,90.1,30
20100801|2010-07-12 14:00,12,90.1,90.1,90.1,90.1,19
20100801|2010-07-12 14:30,12,90.1,90.1,90.1,90.1,6
20100801|2010-07-12 15:00,12,90.05,90.125,90.05,90.125,6
20100801|2010-07-12 15:30,12,90.1,90.1,90.1,90.1,4
20100801|2010-07-12 17:00,13,90.15,90.15,90.15,90.15,5
20100801|2010-07-12 18:00,13,90.175,90.2,90.175,90.2,8
20100801|2010-07-12 20:00,13,90.2,90.2,90.2,90.2,8
20100801|2010-07-12 21:00,13,90.225,90.25,90.225,90.25,14
20100801|2010-07-12 21:30,13,90.25,90.25,90.25,90.25,22
20100801|2010-07-12 22:00,13,90.225,90.225,90.1,90.1,6
20100801|2010-07-12 22:30,13,90.075,90.075,90.075,90.075,2
20100801|2010-07-13 00:00,13,90.075,90.075,90.075,90.075,6
20100801|2010-07-13 02:00,13,90.175,90.225,90.175,90.225,6
20100801|2010-07-13 02:30,13,90.1,90.1,90.1,90.1,3
20100801|2010-07-13 03:30,13,90.1,90.1,90.1,90.1,1
20100801|2010-07-13 04:00,13,90.15,90.15,90.1,90.1,5
20100801|2010-07-13 05:00,13,90.1,90.1,90.1,90.1,5
20100801|2010-07-13 05:30,13,90.225,90.25,90.225,90.25,15
20100801|2010-07-13 06:00,13,90.175,90.175,90.125,90.125,17
20100801|2010-07-13 06:30,13,90.125,90.3,90.125,90.3,15
20100801|2010-07-13 07:00,13,90.275,90.3,90.25,90.275,10
20100801|2010-07-13 07:30,13,90.3,90.45,90.3,90.425,110
20100801|2010-07-13 08:00,13,90.45,90.5,90.425,90.45,99
20100801|2010-07-13 08:30,13,90.425,90.5,90.35,90.45,127
20100801|2010-07-13 09:00,13,90.425,90.6,90.4,90.575,1239
20100801|2010-07-13 09:30,13,90.575,90.65,90.45,90.5,661
20100801|2010-07-13 10:00,13,90.475,90.7,90.475,90.625,499
20100801|2010-07-13 10:30,13,90.6,90.85,90.525,90.8,1238
20100801|2010-07-13 11:00,13,90.8,91,90.75,90.9,1012
20100801|2010-07-13 11:30,13,90.875,90.875,90.575,90.7,491
20100801|2010-07-13 12:00,13,90.675,90.75,90.625,90.725,509
20100801|2010-07-13 12:30,13,90.725,91,90.725,90.95,1240
20100801|2010-07-13 13:00,13,90.95,90.975,90.775,90.9,567
20100801|2010-07-13 13:30,13,90.875,90.925,90.85,90.925,49
20100801|2010-07-13 14:00,13,90.95,90.95,90.95,90.95,2
20100801|2010-07-13 14:30,13,90.925,91,90.925,90.925,60
20100801|2010-07-13 15:00,13,90.925,90.95,90.875,90.875,81
20100801|2010-07-13 15:30,13,90.95,91.025,90.875,91.025,141
20100801|2010-07-13 17:00,14,90.975,91,90.975,90.975,6
20100801|2010-07-13 17:30,14,91.025,91.025,91.025,91.025,13
20100801|2010-07-13 18:00,14,91.05,91.05,91.05,91.05,1
20100801|2010-07-13 18:30,14,91.025,91.05,90.975,90.975,4
20100801|2010-07-13 19:00,14,90.975,90.975,90.975,90.975,1
20100801|2010-07-13 20:00,14,90.975,91,90.975,91,2
20100801|2010-07-13 20:30,14,90.95,90.95,90.95,90.95,1
20100801|2010-07-13 21:00,14,91,91.05,90.95,90.95,31
20100801|2010-07-13 22:00,14,90.975,90.975,90.95,90.95,2
20100801|2010-07-13 22:30,14,90.95,90.95,90.95,90.95,1
20100801|2010-07-13 23:00,14,90.975,90.975,90.975,90.975,2
20100801|2010-07-13 23:30,14,91.05,91.05,90.95,90.95,40
20100801|2010-07-14 00:30,14,91,91,91,91,1
20100801|2010-07-14 02:00,14,91.025,91.025,91.025,91.025,3
20100801|2010-07-14 02:30,14,91.05,91.075,91.05,91.075,12
20100801|2010-07-14 03:00,14,91.075,91.1,91.025,91.1,56
20100801|2010-07-14 03:30,14,91.1,91.1,91.025,91.025,6
20100801|2010-07-14 04:30,14,91.1,91.125,91.1,91.125,3
20100801|2010-07-14 05:00,14,91.025,91.125,91.025,91.025,13
20100801|2010-07-14 05:30,14,91.125,91.125,91,91.1,32
20100801|2010-07-14 06:00,14,91.025,91.125,91.025,91.025,17
20100801|2010-07-14 06:30,14,91.025,91.025,91,91,4
20100801|2010-07-14 07:00,14,91,91.05,91,91,67
20100801|2010-07-14 07:30,14,91.05,91.1,91.05,91.05,124
20100801|2010-07-14 08:00,14,91.025,91.025,90.675,90.85,393
20100801|2010-07-14 08:30,14,90.85,90.9,90.825,90.875,120
20100801|2010-07-14 09:00,14,90.85,90.9,90.725,90.9,941
20100801|2010-07-14 09:30,14,90.875,91.05,90.85,90.975,1523
20100801|2010-07-14 10:00,14,90.975,91.25,90.95,91.15,1433
20100801|2010-07-14 10:30,14,91.15,92.25,91.125,92.075,5050
20100801|2010-07-14 11:00,14,92.05,92.4,92,92.35,2886
20100801|2010-07-14 11:30,14,92.3,92.475,92.275,92.425,1175
20100801|2010-07-14 12:00,14,92.425,92.525,92.35,92.4,1182
20100801|2010-07-14 12:30,14,92.4,92.65,92.325,92.4,2042
20100801|2010-07-14 13:00,14,92.4,92.4,92.125,92.225,560
20100801|2010-07-14 13:30,14,92.225,92.325,92.225,92.3,55
20100801|2010-07-14 14:00,14,92.275,92.3,92.175,92.3,69
20100801|2010-07-14 14:30,14,92.25,92.325,92.25,92.325,20
20100801|2010-07-14 15:00,14,92.35,92.4,92.3,92.325,50
20100801|2010-07-14 15:30,14,92.325,92.475,92.325,92.425,54
20100801|2010-07-14 17:00,15,92.5,92.6,92.45,92.45,65
20100801|2010-07-14 17:30,15,92.425,92.5,92.425,92.5,6
20100801|2010-07-14 18:00,15,92.45,92.55,92.45,92.55,9
20100801|2010-07-14 18:30,15,92.55,92.625,92.55,92.55,56
20100801|2010-07-14 19:00,15,92.55,92.55,92.55,92.55,17
20100801|2010-07-14 20:00,15,92.55,92.575,92.475,92.575,16
20100801|2010-07-14 20:30,15,92.575,92.575,92.45,92.45,8
20100801|2010-07-14 21:30,15,92.45,92.45,92.45,92.45,1
20100801|2010-07-14 22:00,15,92.45,92.45,92.45,92.45,1
20100801|2010-07-15 01:30,15,92.575,92.575,92.575,92.575,4
20100801|2010-07-15 02:30,15,92.525,92.575,92.525,92.575,13
20100801|2010-07-15 03:00,15,92.6,92.6,92.6,92.6,5
20100801|2010-07-15 03:30,15,92.625,92.625,92.625,92.625,10
20100801|2010-07-15 04:00,15,92.625,92.65,92.6,92.65,28
20100801|2010-07-15 04:30,15,92.65,92.675,92.475,92.475,49
20100801|2010-07-15 05:00,15,92.525,92.525,92.375,92.45,48
20100801|2010-07-15 05:30,15,92.5,92.55,92.5,92.5,25
20100801|2010-07-15 06:00,15,92.625,92.675,92.625,92.675,8
20100801|2010-07-15 06:30,15,92.675,92.75,92.675,92.7,78
20100801|2010-07-15 07:00,15,92.7,92.725,92.55,92.55,67
20100801|2010-07-15 07:30,15,92.575,92.6,92.475,92.5,55
20100801|2010-07-15 08:00,15,92.475,92.6,92.475,92.5,40
20100801|2010-07-15 08:30,15,92.475,92.525,92.375,92.425,157
20100801|2010-07-15 09:00,15,92.375,92.525,92.05,92.375,2535
20100801|2010-07-15 09:30,15,92.4,92.8,92.4,92.575,1429
20100801|2010-07-15 10:00,15,92.6,92.75,92.525,92.65,598
20100801|2010-07-15 10:30,15,92.675,92.725,92.55,92.6,513
20100801|2010-07-15 11:00,15,92.6,92.7,92.55,92.65,502
20100801|2010-07-15 11:30,15,92.65,92.725,92.625,92.7,369
20100801|2010-07-15 12:00,15,92.675,92.925,92.65,92.875,828
20100801|2010-07-15 12:30,15,92.85,92.85,92.35,92.425,1331
20100801|2010-07-15 13:00,15,92.4,92.55,92.4,92.525,201
20100801|2010-07-15 13:30,15,92.55,92.65,92.5,92.525,32
20100801|2010-07-15 14:00,15,92.5,92.525,92.5,92.5,22
20100801|2010-07-15 14:30,15,92.45,92.65,92.45,92.55,8
20100801|2010-07-15 15:00,15,92.55,92.55,92.5,92.5,23
20100801|2010-07-15 15:30,15,92.6,92.625,92.55,92.625,25
20100801|2010-07-15 17:00,16,92.75,92.75,92.575,92.6,15
20100801|2010-07-15 18:00,16,92.575,92.625,92.55,92.625,17
20100801|2010-07-15 18:30,16,92.625,92.625,92.625,92.625,7
20100801|2010-07-15 19:00,16,92.625,92.625,92.625,92.625,7
20100801|2010-07-15 19:30,16,92.625,92.7,92.625,92.7,50
20100801|2010-07-15 21:00,16,92.7,92.7,92.7,92.7,6
20100801|2010-07-15 21:30,16,92.625,92.625,92.625,92.625,12
20100801|2010-07-15 22:00,16,92.575,92.575,92.55,92.55,3
20100801|2010-07-15 23:30,16,92.55,92.55,92.55,92.55,1
20100801|2010-07-16 00:00,16,92.6,92.6,92.6,92.6,3
20100801|2010-07-16 01:30,16,92.6,92.6,92.6,92.6,1
20100801|2010-07-16 02:30,16,92.5,92.5,92.5,92.5,11
20100801|2010-07-16 03:00,16,92.5,92.5,92.5,92.5,2
20100801|2010-07-16 03:30,16,92.55,92.55,92.55,92.55,2
20100801|2010-07-16 04:00,16,92.55,92.55,92.55,92.55,3
20100801|2010-07-16 04:30,16,92.55,92.65,92.525,92.65,10
20100801|2010-07-16 05:00,16,92.575,92.65,92.55,92.65,4
20100801|2010-07-16 05:30,16,92.675,92.675,92.675,92.675,2
20100801|2010-07-16 06:00,16,92.65,92.675,92.65,92.675,4
20100801|2010-07-16 06:30,16,92.65,92.75,92.65,92.7,78
20100801|2010-07-16 07:00,16,92.675,92.725,92.65,92.65,19
20100801|2010-07-16 07:30,16,92.725,92.75,92.625,92.725,109
20100801|2010-07-16 08:00,16,92.675,92.7,92.45,92.5,468
20100801|2010-07-16 08:30,16,92.525,92.55,92.325,92.375,562
20100801|2010-07-16 09:00,16,92.375,92.5,92.25,92.375,972
20100801|2010-07-16 09:30,16,92.375,92.4,92.275,92.35,388
20100801|2010-07-16 10:00,16,92.375,92.4,92.275,92.3,434
20100801|2010-07-16 10:30,16,92.3,92.35,92.25,92.325,339
20100801|2010-07-16 11:00,16,92.325,92.35,92.25,92.325,359
20100801|2010-07-16 11:30,16,92.35,92.425,92.275,92.35,558
20100801|2010-07-16 12:00,16,92.375,92.4,92.325,92.375,279
20100801|2010-07-16 12:30,16,92.4,92.425,92.1,92.3,1261
20100801|2010-07-16 13:00,16,92.3,92.5,92.275,92.4,273
20100801|2010-07-16 13:30,16,92.4,92.475,92.375,92.375,58
20100801|2010-07-19 09:00,19,92.4,92.95,92.375,92.65,2162
20100801|2010-07-19 09:30,19,92.65,92.7,92.35,92.5,1246
20100801|2010-07-19 10:00,19,92.5,93.275,92.45,93.1,1536
20100801|2010-07-19 10:30,19,93.1,93.3,92.95,93.275,931
20100801|2010-07-19 11:00,19,93.275,93.3,93.125,93.25,509
20100801|2010-07-19 11:30,19,93.225,93.3,93.15,93.275,540
20100801|2010-07-19 12:00,19,93.275,93.375,93.125,93.2,927
20100801|2010-07-19 12:30,19,93.2,93.3,93.1,93.175,984
20100801|2010-07-19 13:00,19,93.15,93.2,93.1,93.125,223
20100801|2010-07-19 13:30,19,93.15,93.225,93.125,93.125,16
20100801|2010-07-19 14:00,19,93.2,93.225,93.15,93.225,17
20100801|2010-07-19 14:30,19,93.225,93.3,93.2,93.3,23
20100801|2010-07-19 15:00,19,93.275,93.275,93.2,93.275,14
20100801|2010-07-19 15:30,19,93.2,93.2,93.15,93.2,6
20100801|2010-07-19 17:00,20,93.35,93.35,93.3,93.3,7
20100801|2010-07-19 17:30,20,93.25,93.275,93.2,93.2,7
20100801|2010-07-19 18:00,20,93.25,93.25,93.25,93.25,4
20100801|2010-07-19 18:30,20,93.225,93.225,93.225,93.225,2
20100801|2010-07-19 19:00,20,93.25,93.275,93.25,93.275,23
20100801|2010-07-19 19:30,20,93.3,93.3,93.3,93.3,10
20100801|2010-07-19 22:00,20,93.3,93.3,93.3,93.3,2
20100801|2010-07-20 02:00,20,93.25,93.25,93.2,93.2,10
20100801|2010-07-20 03:00,20,93.35,93.375,93.35,93.375,29
20100801|2010-07-20 03:30,20,93.35,93.35,93.35,93.35,3
20100801|2010-07-20 04:30,20,93.375,93.375,93.375,93.375,6
20100801|2010-07-20 05:00,20,93.25,93.25,93.25,93.25,1
20100801|2010-07-20 05:30,20,93.275,93.325,93.25,93.325,8
20100801|2010-07-20 06:00,20,93.275,93.275,93.175,93.175,19
20100801|2010-07-20 06:30,20,93.25,93.25,93.25,93.25,1
20100801|2010-07-20 07:00,20,93.2,93.2,93,93,80
20100801|2010-07-20 07:30,20,93.025,93.075,92.975,93,33
20100801|2010-07-20 08:00,20,93,93.025,92.95,92.95,100
20100801|2010-07-20 08:30,20,92.95,93.025,92.95,93,225
20100801|2010-07-20 09:00,20,93,93.05,92.775,92.975,1054
20100801|2010-07-20 09:30,20,92.975,93.15,92.925,93.025,862
20100801|2010-07-20 10:00,20,93.025,93.25,93.025,93.175,461
20100801|2010-07-20 10:30,20,93.2,93.225,93.125,93.175,502
20100801|2010-07-20 11:00,20,93.175,93.25,93.125,93.225,282
20100801|2010-07-20 11:30,20,93.225,93.25,93,93.025,386
20100801|2010-07-20 12:00,20,93.025,93.075,92.85,92.9,422
20100801|2010-07-20 12:30,20,92.9,93.275,92.9,93.175,759
20100801|2010-07-20 13:00,20,93.125,93.225,93.075,93.225,130
20100801|2010-07-20 13:30,20,93.2,93.275,93.2,93.25,52
20100801|2010-07-20 14:00,20,93.2,93.2,93.175,93.2,29
20100801|2010-07-20 14:30,20,93.175,93.275,93.175,93.275,13
20100801|2010-07-20 15:00,20,93.25,93.325,93.225,93.225,24
20100801|2010-07-20 15:30,20,93.225,93.35,93.225,93.35,12
20100801|2010-07-20 17:00,21,93.3,93.3,93.2,93.225,6
20100801|2010-07-20 17:30,21,93.2,93.325,93.175,93.325,12
20100801|2010-07-20 18:00,21,93.3,93.325,93.25,93.25,7
20100801|2010-07-20 18:30,21,93.25,93.25,93.125,93.125,21
20100801|2010-07-20 19:00,21,93.275,93.4,93.05,93.05,85
20100801|2010-07-20 19:30,21,93.05,93.05,93.05,93.05,1
20100801|2010-07-20 20:00,21,93.3,93.3,93.3,93.3,1
20100801|2010-07-20 20:30,21,93.3,93.3,93.05,93.05,4
20100801|2010-07-20 21:30,21,93.075,93.075,93.075,93.075,1
20100801|2010-07-20 23:30,21,93.2,93.2,92.925,93,49
20100801|2010-07-21 00:30,21,93.25,93.25,93.25,93.25,1
20100801|2010-07-21 02:00,21,93.05,93.05,93.05,93.05,65
20100801|2010-07-21 02:30,21,93.25,93.25,93.1,93.1,12
20100801|2010-07-21 03:30,21,93.225,93.275,93.175,93.175,32
20100801|2010-07-21 04:00,21,93.275,93.275,93.275,93.275,13
20100801|2010-07-21 05:00,21,93.3,93.325,93.3,93.325,11
20100801|2010-07-21 05:30,21,93.35,93.35,93.275,93.325,18
20100801|2010-07-21 06:00,21,93.35,93.35,93.275,93.35,14
20100801|2010-07-21 06:30,21,93.3,93.3,93.3,93.3,1
20100801|2010-07-21 07:00,21,93.3,93.35,93.3,93.325,9
20100801|2010-07-21 07:30,21,93.35,93.425,93.325,93.425,53
20100801|2010-07-21 08:00,21,93.375,93.475,93.375,93.45,122
20100801|2010-07-21 08:30,21,93.45,93.475,93.15,93.2,212
20100801|2010-07-21 09:00,21,93.2,93.625,93.15,93.55,1052
20100801|2010-07-21 09:30,21,93.55,93.55,93.25,93.275,661
20100801|2010-07-21 10:00,21,93.3,93.4,93.25,93.325,314
20100801|2010-07-21 10:30,21,93.325,93.425,93.25,93.375,548
20100801|2010-07-21 11:00,21,93.375,93.55,93.325,93.35,324
20100801|2010-07-21 11:30,21,93.375,93.5,93.375,93.45,183
20100801|2010-07-21 12:00,21,93.45,93.575,93.425,93.5,391
20100801|2010-07-21 12:30,21,93.525,93.525,93.35,93.5,661
20100801|2010-07-21 13:00,21,93.475,93.55,93.4,93.4,200
20100801|2010-07-21 13:30,21,93.4,93.45,93.375,93.45,13
20100801|2010-07-21 14:00,21,93.375,93.5,93.375,93.475,38
20100801|2010-07-21 14:30,21,93.425,93.45,93.375,93.4,10
20100801|2010-07-21 15:00,21,93.475,93.5,93.475,93.5,2
20100801|2010-07-21 15:30,21,93.425,93.475,93.4,93.475,44
20100801|2010-07-21 17:00,22,93.4,93.4,93.4,93.4,4
20100801|2010-07-21 18:30,22,93.475,93.475,93.4,93.4,4
20100801|2010-07-21 19:00,22,93.45,93.55,93.45,93.55,48
20100801|2010-07-21 20:30,22,93.5,93.5,93.5,93.5,8
20100801|2010-07-22 02:00,22,93.5,93.5,93.5,93.5,17
20100801|2010-07-22 02:30,22,93.5,93.5,93.5,93.5,22
20100801|2010-07-22 03:00,22,93.5,93.525,93.5,93.5,23
20100801|2010-07-22 03:30,22,93.5,93.5,93.5,93.5,5
20100801|2010-07-22 04:00,22,93.5,93.5,93.5,93.5,10
20100801|2010-07-22 04:30,22,93.5,93.5,93.475,93.5,29
20100801|2010-07-22 05:00,22,93.5,93.5,93.5,93.5,25
20100801|2010-07-22 05:30,22,93.5,93.55,93.5,93.55,26
20100801|2010-07-22 06:00,22,93.5,93.525,93.5,93.5,9
20100801|2010-07-22 06:30,22,93.55,93.55,93.5,93.5,25
20100801|2010-07-22 07:00,22,93.475,93.5,93.475,93.5,9
20100801|2010-07-22 07:30,22,93.475,93.6,93.475,93.6,103
20100801|2010-07-22 08:00,22,93.6,93.825,93.55,93.775,342
20100801|2010-07-22 08:30,22,93.8,93.975,93.775,93.925,801
20100801|2010-07-22 09:00,22,93.925,93.95,93.4,93.675,1620
20100801|2010-07-22 09:30,22,93.7,93.85,93.675,93.775,1041
20100801|2010-07-22 10:00,22,93.75,93.8,93.325,93.5,1073
20100801|2010-07-22 10:30,22,93.55,93.575,93.25,93.4,943
20100801|2010-07-22 11:00,22,93.375,93.375,93.15,93.3,713
20100801|2010-07-22 11:30,22,93.275,93.475,93.275,93.375,574
20100801|2010-07-22 12:00,22,93.4,93.4,93.275,93.275,322
20100801|2010-07-22 12:30,22,93.25,93.45,93.175,93.325,576
20100801|2010-07-22 13:00,22,93.325,93.4,93.275,93.35,134
20100801|2010-07-22 13:30,22,93.425,93.425,93.35,93.375,11
20100801|2010-07-22 14:00,22,93.35,93.4,93.35,93.375,28
20100801|2010-07-22 14:30,22,93.375,93.375,93.25,93.375,40
20100801|2010-07-22 15:00,22,93.3,93.425,93.3,93.425,21
20100801|2010-07-22 15:30,22,93.4,93.4,93.3,93.35,9
20100801|2010-07-22 17:00,23,93.45,93.45,93.2,93.2,8
20100801|2010-07-22 17:30,23,93.25,93.25,93.25,93.25,5
20100801|2010-07-22 18:00,23,93.3,93.425,93.3,93.425,84
20100801|2010-07-22 21:30,23,93.35,93.375,93.35,93.375,3
20100801|2010-07-23 01:30,23,93.4,93.4,93.4,93.4,1
20100801|2010-07-23 02:00,23,93.425,93.425,93.425,93.425,2
20100801|2010-07-23 02:30,23,93.45,93.45,93.45,93.45,6
20100801|2010-07-23 03:00,23,93.45,93.45,93.4,93.45,6
20100801|2010-07-23 03:30,23,93.45,93.45,93.45,93.45,4
20100801|2010-07-23 04:00,23,93.375,93.375,93.375,93.375,1
20100801|2010-07-23 04:30,23,93.375,93.5,93.375,93.5,13
20100801|2010-07-23 05:00,23,93.4,93.4,93.4,93.4,23
20100801|2010-07-23 05:30,23,93.475,93.5,93.475,93.475,9
20100801|2010-07-23 06:00,23,93.475,93.5,93.425,93.425,16
20100801|2010-07-23 06:30,23,93.425,93.425,93.2,93.2,42
20100801|2010-07-23 07:00,23,93.35,93.35,93.075,93.25,59
20100801|2010-07-23 07:30,23,93.25,93.4,93.25,93.375,48
20100801|2010-07-23 08:00,23,93.35,93.35,93.25,93.325,74
20100801|2010-07-23 08:30,23,93.3,93.3,93.1,93.225,164
20100801|2010-07-23 09:00,23,93.225,93.4,93.15,93.35,791
20100801|2010-07-23 09:30,23,93.35,93.4,93.225,93.3,281
20100801|2010-07-23 10:00,23,93.275,93.325,93.225,93.3,259
20100801|2010-07-23 10:30,23,93.3,93.425,93.25,93.425,295
20100801|2010-07-23 11:00,23,93.425,93.425,93.1,93.325,405
20100801|2010-07-23 11:30,23,93.3,93.35,93.25,93.35,127
20100801|2010-07-23 12:00,23,93.35,93.425,93.3,93.35,100
20100801|2010-07-23 12:30,23,93.35,93.45,93.3,93.35,588
20100801|2010-07-23 13:00,23,93.375,93.4,93.3,93.35,262
20100801|2010-07-23 13:30,23,93.325,93.375,93.3,93.3,63
20100801|2010-07-26 09:00,26,93.55,93.675,93.025,93.075,899
20100801|2010-07-26 09:30,26,93.075,93.2,92.825,92.9,821
20100801|2010-07-26 10:00,26,92.9,92.925,92.725,92.9,488
20100801|2010-07-26 10:30,26,92.875,92.925,92.7,92.725,332
20100801|2010-07-26 11:00,26,92.725,92.725,92.525,92.525,528
20100801|2010-07-26 11:30,26,92.55,92.65,92.5,92.65,615
20100801|2010-07-26 12:00,26,92.625,92.75,92.625,92.7,223
20100801|2010-07-26 12:30,26,92.7,92.7,92.525,92.6,311
20100801|2010-07-26 13:00,26,92.625,92.675,92.6,92.65,147
20100801|2010-07-26 13:30,26,92.65,92.65,92.6,92.6,28
20100801|2010-07-26 14:00,26,92.575,92.65,92.575,92.65,9
20100801|2010-07-26 14:30,26,92.6,92.675,92.6,92.65,12
20100801|2010-07-26 15:00,26,92.6,92.675,92.6,92.675,3
20100801|2010-07-26 15:30,26,92.675,92.7,92.675,92.7,2
20100801|2010-07-26 17:00,27,92.775,92.775,92.575,92.575,21
20100801|2010-07-26 17:30,27,92.75,92.75,92.65,92.65,3
20100801|2010-07-26 18:00,27,92.7,92.7,92.7,92.7,1
20100801|2010-07-26 18:30,27,92.65,92.65,92.65,92.65,3
20100801|2010-07-26 19:00,27,92.75,92.775,92.65,92.65,4
20100801|2010-07-26 19:30,27,92.675,92.7,92.6,92.625,38
20100801|2010-07-26 20:00,27,92.6,92.6,92.575,92.575,8
20100801|2010-07-26 21:00,27,92.625,92.625,92.6,92.6,2
20100801|2010-07-26 22:00,27,92.625,92.65,92.625,92.65,2
20100801|2010-07-26 22:30,27,92.6,92.6,92.6,92.6,13
20100801|2010-07-27 02:00,27,92.65,92.675,92.65,92.675,4
20100801|2010-07-27 02:30,27,92.675,92.7,92.575,92.575,14
20100801|2010-07-27 03:00,27,92.775,92.8,92.775,92.8,14
20100801|2010-07-27 04:30,27,92.8,92.8,92.8,92.8,4
20100801|2010-07-27 05:00,27,92.8,92.8,92.8,92.8,28
20100801|2010-07-27 05:30,27,92.8,92.8,92.8,92.8,3
20100801|2010-07-27 06:00,27,92.8,92.8,92.75,92.8,27
20100801|2010-07-27 06:30,27,92.8,92.825,92.8,92.825,34
20100801|2010-07-27 07:00,27,92.775,92.775,92.775,92.775,10
20100801|2010-07-27 07:30,27,92.775,92.825,92.7,92.825,54
20100801|2010-07-27 08:00,27,92.85,92.85,92.725,92.85,24
20100801|2010-07-27 08:30,27,92.775,92.85,92.7,92.7,58
20100801|2010-07-27 09:00,27,92.7,92.85,92.375,92.45,660
20100801|2010-07-27 09:30,27,92.45,92.55,92.4,92.475,338
20100801|2010-07-27 10:00,27,92.475,92.5,92.375,92.45,197
20100801|2010-07-27 10:30,27,92.475,92.575,92.475,92.5,170
20100801|2010-07-27 11:00,27,92.55,92.675,92.5,92.625,124
20100801|2010-07-27 11:30,27,92.625,92.65,92.5,92.575,323
20100801|2010-07-27 12:00,27,92.55,92.6,92.45,92.475,296
20100801|2010-07-27 12:30,27,92.475,92.875,92.425,92.575,755
20100801|2010-07-27 13:00,27,92.575,92.6,92.425,92.525,256
20100801|2010-07-27 13:30,27,92.45,92.475,92.45,92.45,7
20100801|2010-07-27 14:00,27,92.475,92.475,92.425,92.45,13
20100801|2010-07-27 14:30,27,92.5,92.5,92.5,92.5,3
20100801|2010-07-27 15:30,27,92.55,92.55,92.525,92.525,7
20100801|2010-07-27 17:00,28,92.55,92.55,92.5,92.5,11
20100801|2010-07-27 17:30,28,92.4,92.4,92.325,92.325,17
20100801|2010-07-27 18:00,28,92.4,92.4,92.4,92.4,4
20100801|2010-07-27 18:30,28,92.4,92.4,92.4,92.4,7
20100801|2010-07-27 19:30,28,92.4,92.4,92.4,92.4,26
20100801|2010-07-27 20:30,28,92.375,92.4,92.375,92.4,7
20100801|2010-07-27 21:00,28,92.4,92.4,92.4,92.4,1
20100801|2010-07-27 21:30,28,92.425,92.425,92.425,92.425,2
20100801|2010-07-27 22:00,28,92.425,92.425,92.425,92.425,2
20100801|2010-07-27 23:00,28,92.425,92.425,92.375,92.375,2
20100801|2010-07-28 02:30,28,92.425,92.425,92.375,92.375,3
20100801|2010-07-28 03:00,28,92.4,92.4,92.4,92.4,1
20100801|2010-07-28 03:30,28,92.475,92.475,92.475,92.475,3
20100801|2010-07-28 04:00,28,92.5,92.5,92.5,92.5,2
20100801|2010-07-28 04:30,28,92.55,92.575,92.55,92.575,33
20100801|2010-07-28 05:00,28,92.6,92.6,92.6,92.6,1
20100801|2010-07-28 05:30,28,92.6,92.6,92.525,92.525,21
20100801|2010-07-28 06:30,28,92.45,92.475,92.4,92.475,5
20100801|2010-07-28 07:00,28,92.45,92.5,92.45,92.5,3
20100801|2010-07-28 07:30,28,92.5,92.5,92.425,92.45,18
20100801|2010-07-28 08:00,28,92.475,92.5,92.375,92.4,41
20100801|2010-07-28 08:30,28,92.375,92.475,92.275,92.3,174
20100801|2010-07-28 09:00,28,92.3,92.4,92.125,92.125,826
20100801|2010-07-28 09:30,28,92.125,92.45,92.1,92.425,485
20100801|2010-07-28 10:00,28,92.425,92.65,92.35,92.575,277
20100801|2010-07-28 10:30,28,92.55,92.575,92.45,92.475,101
20100801|2010-07-28 11:00,28,92.475,92.5,92.45,92.475,93
20100801|2010-07-28 11:30,28,92.475,92.7,92.45,92.675,206
20100801|2010-07-28 12:00,28,92.7,92.7,92.55,92.6,117
20100801|2010-07-28 12:30,28,92.575,92.825,92.525,92.75,325
20100801|2010-07-28 13:00,28,92.725,92.8,92.65,92.75,151
20100801|2010-07-28 13:30,28,92.7,92.75,92.675,92.675,16
20100801|2010-07-28 14:00,28,92.675,92.75,92.675,92.725,4
20100801|2010-07-28 14:30,28,92.675,92.8,92.65,92.7,62
20100801|2010-07-28 15:00,28,92.8,92.825,92.75,92.75,13
20100801|2010-07-28 15:30,28,92.675,92.8,92.675,92.75,25
20100801|2010-07-28 17:00,29,92.85,92.85,92.55,92.55,11
20100801|2010-07-28 17:30,29,92.55,92.65,92.55,92.55,31
20100801|2010-07-28 18:00,29,92.65,92.7,92.65,92.7,35
20100801|2010-07-28 18:30,29,92.65,92.675,92.575,92.675,5
20100801|2010-07-28 19:00,29,92.675,92.675,92.675,92.675,2
20100801|2010-07-28 20:00,29,92.7,92.7,92.7,92.7,1
20100801|2010-07-29 00:00,29,92.625,92.625,92.6,92.6,3
20100801|2010-07-29 02:00,29,92.65,92.65,92.65,92.65,1
20100801|2010-07-29 02:30,29,92.675,92.675,92.675,92.675,2
20100801|2010-07-29 03:00,29,92.675,92.675,92.675,92.675,4
20100801|2010-07-29 04:00,29,92.675,92.675,92.675,92.675,4
20100801|2010-07-29 04:30,29,92.675,92.675,92.675,92.675,7
20100801|2010-07-29 05:00,29,92.675,92.7,92.675,92.7,24
20100801|2010-07-29 05:30,29,92.7,92.7,92.675,92.675,15
20100801|2010-07-29 06:00,29,92.775,92.85,92.725,92.75,44
20100801|2010-07-29 06:30,29,92.8,92.85,92.8,92.8,8
20100801|2010-07-29 07:00,29,92.75,92.75,92.75,92.75,5
20100801|2010-07-29 07:30,29,92.675,92.725,92.675,92.675,8
20100801|2010-07-29 08:00,29,92.7,92.8,92.7,92.775,146
20100801|2010-07-29 08:30,29,92.75,93,92.75,93,237
20100801|2010-07-29 09:00,29,93,93.225,92.8,93.075,681
20100801|2010-07-29 09:30,29,93.1,93.225,93,93.1,384
20100801|2010-07-29 10:00,29,93.125,93.125,92.45,92.65,526
20100801|2010-07-29 10:30,29,92.65,92.65,92.225,92.3,849
20100801|2010-07-29 11:00,29,92.325,92.425,92.15,92.225,348
20100801|2010-07-29 11:30,29,92.225,92.225,92,92.05,714
20100801|2010-07-29 12:00,29,92.075,92.15,91.85,92.05,719
20100801|2010-07-29 12:30,29,92.075,92.075,91.825,91.875,568
20100801|2010-07-29 13:00,29,91.875,91.925,91.825,91.875,214
20100801|2010-07-29 13:30,29,91.875,92,91.875,91.925,60
20100801|2010-07-29 14:00,29,91.95,92,91.95,92,23
20100801|2010-07-29 14:30,29,91.9,91.975,91.825,91.85,68
20100801|2010-07-29 15:00,29,91.9,92,91.85,92,43
20100801|2010-07-29 15:30,29,92,92.075,91.9,91.9,64
20100801|2010-07-29 17:00,30,92.1,92.1,92.1,92.1,2
20100801|2010-07-29 17:30,30,92.075,92.075,92.075,92.075,9
20100801|2010-07-29 18:30,30,92.05,92.05,92.05,92.05,5
20100801|2010-07-29 19:00,30,92.05,92.05,92,92,6
20100801|2010-07-29 20:00,30,91.9,91.95,91.9,91.95,40
20100801|2010-07-29 22:00,30,91.975,91.975,91.975,91.975,1
20100801|2010-07-29 22:30,30,91.875,91.875,91.875,91.875,1
20100801|2010-07-30 02:00,30,91.95,91.975,91.95,91.975,6
20100801|2010-07-30 04:00,30,91.975,91.975,91.925,91.925,6
20100801|2010-07-30 04:30,30,91.975,92,91.975,92,16
20100801|2010-07-30 05:00,30,91.975,91.975,91.975,91.975,10
20100801|2010-07-30 05:30,30,91.95,91.975,91.925,91.925,11
20100801|2010-07-30 06:00,30,91.925,91.925,91.925,91.925,6
20100801|2010-07-30 06:30,30,91.9,91.9,91.9,91.9,5
20100801|2010-07-30 07:00,30,91.975,92,91.975,92,13
20100801|2010-07-30 07:30,30,91.925,91.925,91.85,91.85,140
20100801|2010-07-30 08:00,30,91.85,91.85,91.65,91.65,120
20100801|2010-07-30 08:30,30,91.65,91.725,91.65,91.725,55
20100801|2010-07-30 09:00,30,91.725,92.1,91.725,92.05,401
20100801|2010-07-30 09:30,30,92.025,92.275,91.95,91.975,420
20100801|2010-07-30 10:00,30,91.95,92.15,91.875,92.075,164
20100801|2010-07-30 10:30,30,92.025,92.15,92,92.1,181
20100801|2010-07-30 11:00,30,92.1,92.15,91.8,91.925,288
20100801|2010-07-30 11:30,30,91.9,92.025,91.7,92.025,257
20100801|2010-07-30 12:00,30,92.05,92.375,91.975,92.375,493
20100801|2010-07-30 12:30,30,92.35,92.7,92.35,92.525,1379
20100801|2010-07-30 13:00,30,92.525,92.65,92.5,92.625,227
20100801|2010-07-30 13:30,30,92.625,92.8,92.6,92.775,56
20100801|2010-08-02 09:00,2,92.775,92.95,92.375,92.825,958
20100801|2010-08-02 09:30,2,92.85,92.85,92.525,92.625,315
20100801|2010-08-02 10:00,2,92.55,92.6,92.35,92.425,322
20100801|2010-08-02 10:30,2,92.425,92.5,92.325,92.375,87
20100801|2010-08-02 11:00,2,92.4,92.4,91.925,91.925,319
20100801|2010-08-02 11:30,2,91.9,92.05,91.8,92,225
20100801|2010-08-02 12:00,2,92,92.1,92,92,290
20100801|2010-08-02 12:30,2,92,92.175,91.75,92.075,460
20100801|2010-08-02 13:00,2,92.1,92.15,92,92.05,170
20100801|2010-08-02 13:30,2,92.125,92.175,91.975,91.975,41
20100801|2010-08-02 14:00,2,92.075,92.075,92.075,92.075,5
20100801|2010-08-02 14:30,2,92.025,92.025,92.025,92.025,3
20100801|2010-08-02 15:00,2,92.1,92.2,92.05,92.2,10
20100801|2010-08-02 15:30,2,92.175,92.2,91.975,92.2,27
20100801|2010-08-02 17:00,3,92.15,92.15,92.025,92.15,9
20100801|2010-08-02 17:30,3,92.025,92.025,92.025,92.025,6
20100801|2010-08-02 18:00,3,92.025,92.025,92.025,92.025,13
20100801|2010-08-02 18:30,3,92.025,92.025,92.025,92.025,3
20100801|2010-08-02 19:00,3,92.025,92.025,92.025,92.025,8
20100801|2010-08-02 19:30,3,92.125,92.2,92.125,92.2,5
20100801|2010-08-02 20:00,3,92.2,92.2,92.2,92.2,1
20100801|2010-08-02 22:00,3,92.2,92.2,92.2,92.2,4
20100801|2010-08-02 22:30,3,92.225,92.25,92.225,92.25,11
20100801|2010-08-02 23:30,3,92.3,92.3,92.025,92.025,2
20100801|2010-08-03 04:00,3,92.35,92.35,92.35,92.35,1
20100801|2010-08-03 04:30,3,92.325,92.325,92.325,92.325,3
20100801|2010-08-03 05:30,3,92.35,92.35,92.325,92.35,14
20100801|2010-08-03 06:00,3,92.35,92.425,92.35,92.425,20
20100801|2010-08-03 06:30,3,92.425,92.425,92.35,92.35,18
20100801|2010-08-03 07:00,3,92.3,92.325,92.3,92.325,11
20100801|2010-08-03 07:30,3,92.325,92.35,91.975,92.025,28
20100801|2010-08-03 08:00,3,92.025,92.05,91.9,91.95,40
20100801|2010-08-03 08:30,3,92,92.05,91.65,91.85,263
20100801|2010-08-03 09:00,3,91.8,91.825,91.525,91.75,595
20100801|2010-08-03 09:30,3,91.725,91.85,91.675,91.775,261
20100801|2010-08-03 10:00,3,91.75,91.925,91.75,91.875,192
20100801|2010-08-03 10:30,3,91.875,91.925,91.675,91.675,365
20100801|2010-08-03 11:00,3,91.675,91.8,91.5,91.725,386
20100801|2010-08-03 11:30,3,91.75,91.95,91.75,91.95,180
20100801|2010-08-03 12:00,3,91.975,92.075,91.825,92,194
20100801|2010-08-03 12:30,3,92,92.15,91.9,91.975,426
20100801|2010-08-03 13:00,3,91.925,91.95,91.85,91.875,97
20100801|2010-08-03 13:30,3,91.875,91.975,91.875,91.925,44
20100801|2010-08-03 14:00,3,91.9,91.95,91.9,91.95,4
20100801|2010-08-03 14:30,3,91.9,91.9,91.9,91.9,2
20100801|2010-08-03 15:00,3,91.975,92,91.925,91.925,7
20100801|2010-08-03 15:30,3,91.95,92,91.95,92,5
20100801|2010-08-03 18:00,4,91.9,91.9,91.9,91.9,1
20100801|2010-08-03 19:00,4,91.875,91.875,91.875,91.875,2
20100801|2010-08-03 19:30,4,92,92,92,92,2
20100801|2010-08-03 20:30,4,92,92.075,92,92.075,4
20100801|2010-08-03 21:30,4,92.025,92.025,92.025,92.025,2
20100801|2010-08-04 00:00,4,92.05,92.1,92.05,92.1,4
20100801|2010-08-04 03:30,4,91.925,91.925,91.925,91.925,4
20100801|2010-08-04 04:00,4,91.925,91.925,91.925,91.925,1
20100801|2010-08-04 05:30,4,92,92.05,92,92.05,15
20100801|2010-08-04 06:00,4,92.05,92.1,92.05,92.1,9
20100801|2010-08-04 06:30,4,92.125,92.2,92.125,92.15,11
20100801|2010-08-04 07:00,4,92.1,92.25,92.025,92.25,65
20100801|2010-08-04 07:30,4,92.3,92.375,92.225,92.375,147
20100801|2010-08-04 08:00,4,92.375,92.4,92.275,92.275,20
20100801|2010-08-04 08:30,4,92.275,92.35,92.225,92.225,133
20100801|2010-08-04 09:00,4,92.225,92.4,92.2,92.325,758
20100801|2010-08-04 09:30,4,92.325,92.45,92.275,92.375,406
20100801|2010-08-04 10:00,4,92.375,92.85,92.375,92.8,716
20100801|2010-08-04 10:30,4,92.875,92.875,92.7,92.7,322
20100801|2010-08-04 11:00,4,92.725,93,92.7,93,411
20100801|2010-08-04 11:30,4,93,93.35,93,93.25,895
20100801|2010-08-04 12:00,4,93.3,93.3,93.075,93.225,464
20100801|2010-08-04 12:30,4,93.225,93.375,93.125,93.225,976
20100801|2010-08-04 13:00,4,93.15,93.225,93.125,93.225,177
20100801|2010-08-04 13:30,4,93.275,93.275,93.275,93.275,24
20100801|2010-08-04 14:00,4,93.25,93.325,93.25,93.325,85
20100801|2010-08-04 14:30,4,93.3,93.325,93.275,93.275,35
20100801|2010-08-04 15:00,4,93.275,93.275,93.275,93.275,1
20100801|2010-08-04 15:30,4,93.3,93.325,93.25,93.25,17
20100801|2010-08-04 17:00,5,93.2,93.2,93.2,93.2,2
20100801|2010-08-04 19:00,5,93.225,93.225,93.225,93.225,2
20100801|2010-08-04 20:00,5,93.3,93.325,93.3,93.325,11
20100801|2010-08-04 20:30,5,93.225,93.225,93.225,93.225,2
20100801|2010-08-04 21:00,5,93.2,93.2,93.175,93.175,4
20100801|2010-08-04 22:00,5,93.05,93.05,93,93,31
20100801|2010-08-05 00:30,5,93.1,93.1,93.1,93.1,2
20100801|2010-08-05 02:00,5,93.125,93.125,93.125,93.125,1
20100801|2010-08-05 02:30,5,93.125,93.125,93.05,93.05,13
20100801|2010-08-05 03:00,5,93.05,93.075,93.05,93.075,6
20100801|2010-08-05 04:30,5,93.075,93.1,93.075,93.1,3
20100801|2010-08-05 05:00,5,93.1,93.1,93.1,93.1,2
20100801|2010-08-05 06:00,5,93.1,93.1,93.1,93.1,1
20100801|2010-08-05 06:30,5,93.175,93.175,93.025,93.025,16
20100801|2010-08-05 07:00,5,93.225,93.225,93.225,93.225,1
20100801|2010-08-05 07:30,5,93.225,93.225,93.05,93.1,9
20100801|2010-08-05 08:00,5,93.225,93.25,93.15,93.2,32
20100801|2010-08-05 08:30,5,93.2,93.575,93.15,93.575,265
20100801|2010-08-05 09:00,5,93.575,93.775,93.45,93.55,825
20100801|2010-08-05 09:30,5,93.625,93.75,93.525,93.525,338
20100801|2010-08-05 10:00,5,93.625,93.625,93.15,93.5,362
20100801|2010-08-05 10:30,5,93.5,93.65,93.3,93.475,118
20100801|2010-08-05 11:00,5,93.475,93.575,93.35,93.4,186
20100801|2010-08-05 11:30,5,93.45,93.5,93.35,93.375,149
20100801|2010-08-05 12:00,5,93.375,93.45,93.35,93.4,202
20100801|2010-08-05 12:30,5,93.4,93.5,92.95,92.95,688
20100801|2010-08-05 13:00,5,92.925,93,92.85,92.85,520
20100801|2010-08-05 13:30,5,92.85,93,92.85,93,46
20100801|2010-08-05 14:00,5,92.975,93.1,92.95,92.95,56
20100801|2010-08-05 14:30,5,92.925,92.975,92.925,92.95,31
20100801|2010-08-05 15:00,5,92.9,92.975,92.875,92.975,23
20100801|2010-08-05 15:30,5,92.9,92.975,92.875,92.975,41
20100801|2010-08-05 17:00,6,92.95,92.95,92.875,92.875,11
20100801|2010-08-05 17:30,6,92.875,93,92.85,93,11
20100801|2010-08-05 18:30,6,92.85,92.85,92.75,92.75,18
20100801|2010-08-05 19:00,6,92.8,92.8,92.75,92.75,12
20100801|2010-08-05 19:30,6,92.75,92.75,92.75,92.75,1
20100801|2010-08-05 20:00,6,92.75,92.75,92.725,92.725,8
20100801|2010-08-05 20:30,6,92.775,92.8,92.775,92.8,2
20100801|2010-08-05 22:30,6,92.75,92.75,92.75,92.75,1
20100801|2010-08-05 23:00,6,92.725,92.725,92.725,92.725,1
20100801|2010-08-06 04:00,6,92.75,92.75,92.75,92.75,1
20100801|2010-08-06 04:30,6,92.85,92.85,92.85,92.85,1
20100801|2010-08-06 05:00,6,92.825,92.825,92.825,92.825,2
20100801|2010-08-06 05:30,6,92.825,92.825,92.825,92.825,2
20100801|2010-08-06 06:00,6,92.75,92.85,92.75,92.85,9
20100801|2010-08-06 07:00,6,92.85,92.85,92.85,92.85,23
20100801|2010-08-06 07:30,6,92.775,92.85,92.65,92.8,100
20100801|2010-08-06 08:00,6,92.775,92.85,92.7,92.7,43
20100801|2010-08-06 08:30,6,92.7,92.825,92.65,92.7,121
20100801|2010-08-06 09:00,6,92.725,92.85,92.5,92.775,914
20100801|2010-08-06 09:30,6,92.775,92.775,92.525,92.65,840
20100801|2010-08-06 10:00,6,92.65,92.75,92.6,92.75,372
20100801|2010-08-06 10:30,6,92.75,92.825,92.725,92.8,420
20100801|2010-08-06 11:00,6,92.825,92.825,92.75,92.8,437
20100801|2010-08-06 11:30,6,92.8,92.8,92.75,92.8,357
20100801|2010-08-06 12:00,6,92.825,92.825,92.75,92.75,308
20100801|2010-08-06 12:30,6,92.75,92.825,92.65,92.725,1188
20100801|2010-08-06 13:00,6,92.7,92.725,92.6,92.65,608
20100801|2010-08-06 13:30,6,92.65,92.875,92.575,92.75,289
20100801|2010-08-09 09:00,9,92.975,92.975,92.625,92.8,288
20100801|2010-08-09 09:30,9,92.75,92.95,92.725,92.925,149
20100801|2010-08-09 10:00,9,92.925,93.2,92.9,93.05,297
20100801|2010-08-09 10:30,9,93.05,93.125,93,93.075,163
20100801|2010-08-09 11:00,9,93.05,93.25,93.05,93.225,213
20100801|2010-08-09 11:30,9,93.225,93.3,93.1,93.15,392
20100801|2010-08-09 12:00,9,93.15,93.15,92.95,93.075,321
20100801|2010-08-09 12:30,9,93.125,93.3,92.85,93.05,692
20100801|2010-08-09 13:00,9,93.05,93.275,93.05,93.15,107
20100801|2010-08-09 13:30,9,93.15,93.15,93.05,93.05,28
20100801|2010-08-09 14:00,9,93.275,93.275,93.275,93.275,3
20100801|2010-08-09 14:30,9,93.15,93.15,93.15,93.15,5
20100801|2010-08-09 15:00,9,93.05,93.1,93.05,93.1,7
20100801|2010-08-09 15:30,9,93.2,93.25,93.2,93.25,5
20100801|2010-08-09 17:00,10,93.275,93.275,93.275,93.275,1
20100801|2010-08-09 18:30,10,93.1,93.25,93.1,93.25,5
20100801|2010-08-09 19:00,10,93.2,93.2,93.2,93.2,1
20100801|2010-08-09 19:30,10,93.25,93.425,93.25,93.425,26
20100801|2010-08-09 21:00,10,93.175,93.175,93.175,93.175,1
20100801|2010-08-10 02:00,10,93.05,93.05,93.05,93.05,1
20100801|2010-08-10 03:00,10,93,93,93,93,4
20100801|2010-08-10 06:30,10,93.1,93.1,93.025,93.025,6
20100801|2010-08-10 07:00,10,93,93,92.9,92.9,6
20100801|2010-08-10 07:30,10,93.05,93.125,93.05,93.1,13
20100801|2010-08-10 08:00,10,92.95,93.025,92.9,92.9,4
20100801|2010-08-10 08:30,10,92.95,93.025,92.85,92.975,56
20100801|2010-08-10 09:00,10,93.075,93.075,92.85,92.85,248
20100801|2010-08-10 09:30,10,92.875,93,92.75,92.95,513
20100801|2010-08-10 10:00,10,93,93.5,92.975,93.45,259
20100801|2010-08-10 10:30,10,93.475,93.475,93.125,93.15,266
20100801|2010-08-10 11:00,10,93.175,93.4,93.175,93.275,114
20100801|2010-08-10 11:30,10,93.225,93.45,93.15,93.4,180
20100801|2010-08-10 12:00,10,93.4,93.425,93.325,93.35,106
20100801|2010-08-10 12:30,10,93.325,93.425,93.3,93.4,201
20100801|2010-08-10 13:00,10,93.375,93.425,93.35,93.4,79
20100801|2010-08-10 13:30,10,93.4,93.5,93.4,93.45,44
20100801|2010-08-10 14:00,10,93.5,93.5,93.45,93.45,7
20100801|2010-08-10 14:30,10,93.5,93.5,93.5,93.5,1
20100801|2010-08-10 15:30,10,93.35,93.5,93.35,93.5,6
20100801|2010-08-10 19:00,11,93.4,93.4,93.4,93.4,1
20100801|2010-08-10 19:30,11,93.325,93.4,93.325,93.4,2
20100801|2010-08-10 20:00,11,93.25,93.25,93.25,93.25,2
20100801|2010-08-10 20:30,11,93.4,93.4,93.4,93.4,1
20100801|2010-08-11 02:30,11,93.25,93.25,93.25,93.25,1
20100801|2010-08-11 03:00,11,93.25,93.25,93.25,93.25,4
20100801|2010-08-11 04:00,11,93.25,93.25,93.25,93.25,1
20100801|2010-08-11 04:30,11,93.25,93.3,93.25,93.3,12
20100801|2010-08-11 05:00,11,93.25,93.25,93.25,93.25,1
20100801|2010-08-11 05:30,11,93.25,93.25,93.25,93.25,5
20100801|2010-08-11 06:00,11,93.25,93.425,93.25,93.425,3
20100801|2010-08-11 06:30,11,93.35,93.35,93.25,93.25,4
20100801|2010-08-11 07:00,11,93.25,93.25,93.25,93.25,5
20100801|2010-08-11 07:30,11,93.25,93.25,93.25,93.25,15
20100801|2010-08-11 08:00,11,93.25,93.25,93.1,93.225,19
20100801|2010-08-11 08:30,11,93.1,93.1,92.9,92.95,232
20100801|2010-08-11 09:00,11,92.95,93.05,92.9,92.975,218
20100801|2010-08-11 09:30,11,92.975,93.1,92.925,92.925,204
20100801|2010-08-11 10:00,11,92.9,93.025,92.85,93,210
20100801|2010-08-11 10:30,11,93.025,93.475,93.025,93.425,532
20100801|2010-08-11 11:00,11,93.45,93.8,93.375,93.75,485
20100801|2010-08-11 11:30,11,93.775,94.125,93.65,94.1,860
20100801|2010-08-11 12:00,11,94.2,94.25,93.8,94,258
20100801|2010-08-11 12:30,11,94.05,94.125,93.925,93.95,175
20100801|2010-08-11 13:00,11,93.95,94,93.875,94,96
20100801|2010-08-11 13:30,11,94.075,94.125,93.9,93.9,84
20100801|2010-08-11 14:00,11,94,94.05,93.9,93.9,9
20100801|2010-08-11 14:30,11,94,94.025,94,94,16
20100801|2010-08-11 15:00,11,94.025,94.025,94,94,9
20100801|2010-08-11 15:30,11,94,94,93.9,93.9,7
20100801|2010-08-11 17:00,12,93.75,93.75,93.75,93.75,5
20100801|2010-08-11 17:30,12,93.85,94.05,93.85,94.05,18
20100801|2010-08-11 18:30,12,94,94.075,94,94.075,12
20100801|2010-08-11 20:00,12,94.075,94.075,94.075,94.075,5
20100801|2010-08-12 02:00,12,93.95,93.95,93.95,93.95,1
20100801|2010-08-12 07:00,12,94,94,94,94,1
20100801|2010-08-12 07:30,12,93.925,93.925,93.875,93.875,15
20100801|2010-08-12 08:00,12,93.825,93.95,93.775,93.775,24
20100801|2010-08-12 08:30,12,94.025,94.075,93.85,94.025,45
20100801|2010-08-12 09:00,12,94.05,94.075,93.85,93.9,170
20100801|2010-08-12 09:30,12,93.925,94.275,93.775,94.175,250
20100801|2010-08-12 10:00,12,94.225,94.525,94.15,94.375,247
20100801|2010-08-12 10:30,12,94.45,94.5,94.3,94.4,21
20100801|2010-08-12 11:00,12,94.425,94.525,94.35,94.35,97
20100801|2010-08-12 11:30,12,94.525,94.625,94.375,94.375,46
20100801|2010-08-12 12:00,12,94.45,94.45,94.375,94.425,97
20100801|2010-08-12 12:30,12,94.35,94.375,94.075,94.15,244
20100801|2010-08-12 13:00,12,94.15,94.25,94.125,94.125,146
20100801|2010-08-12 13:30,12,94.125,94.25,94.125,94.225,12
20100801|2010-08-12 14:00,12,94.15,94.15,94.15,94.15,1
20100801|2010-08-12 14:30,12,94.2,94.25,94.1,94.1,24
20100801|2010-08-12 15:00,12,94.225,94.225,94.225,94.225,2
20100801|2010-08-12 15:30,12,94.25,94.25,94.15,94.15,14
20100801|2010-08-12 17:00,13,94.25,94.25,94.25,94.25,1
20100801|2010-08-12 17:30,13,94.2,94.2,94.2,94.2,8
20100801|2010-08-12 18:00,13,94.275,94.275,94.275,94.275,2
20100801|2010-08-12 18:30,13,94.3,94.35,94.15,94.15,50
20100801|2010-08-12 19:00,13,94.35,94.35,94.35,94.35,2
20100801|2010-08-13 02:00,13,94.35,94.35,94.35,94.35,1
20100801|2010-08-13 04:00,13,94.2,94.2,94.2,94.2,4
20100801|2010-08-13 04:30,13,94.2,94.2,94.15,94.15,16
20100801|2010-08-13 05:00,13,94.075,94.075,94.075,94.075,42
20100801|2010-08-13 05:30,13,94.075,94.075,94,94,62
20100801|2010-08-13 06:00,13,94.025,94.025,94.025,94.025,6
20100801|2010-08-13 06:30,13,93.95,94.025,93.95,94.025,12
20100801|2010-08-13 07:30,13,94.025,94.05,94.025,94.05,3
20100801|2010-08-13 08:00,13,93.95,94.05,93.925,94.025,46
20100801|2010-08-13 08:30,13,93.975,94.3,93.975,94.3,21
20100801|2010-08-13 09:00,13,94.325,94.375,93.925,94.025,126
20100801|2010-08-13 09:30,13,94,94.2,93.95,94.2,66
20100801|2010-08-13 10:00,13,94.2,94.2,94.1,94.1,11
20100801|2010-08-13 10:30,13,94.175,94.2,94.05,94.1,94
20100801|2010-08-13 11:00,13,94.15,94.15,94.025,94.025,63
20100801|2010-08-13 11:30,13,94.1,94.275,94.025,94.175,26
20100801|2010-08-13 12:00,13,94.15,94.3,94.125,94.3,63
20100801|2010-08-13 12:30,13,94.3,94.45,94.25,94.3,163
20100801|2010-08-13 13:00,13,94.35,94.5,94.35,94.4,116
20100801|2010-08-13 13:30,13,94.475,94.475,94.4,94.4,11
20100801|2010-08-16 09:00,16,94.35,94.95,94.35,94.95,269
20100801|2010-08-16 09:30,16,94.95,94.975,94.6,94.6,378
20100801|2010-08-16 10:00,16,94.6,94.75,94.525,94.75,254
20100801|2010-08-16 10:30,16,94.75,95.075,94.75,95.025,179
20100801|2010-08-16 11:00,16,95.05,95.225,95.05,95.2,146
20100801|2010-08-16 11:30,16,95.225,96,95.2,95.775,232
20100801|2010-08-16 12:00,16,95.65,95.675,95.2,95.2,107
20100801|2010-08-16 12:30,16,95.325,95.325,95.1,95.1,132
20100801|2010-08-16 13:00,16,95.125,95.3,95.125,95.3,26
20100801|2010-08-16 13:30,16,95.325,95.4,95.325,95.4,5
20100801|2010-08-16 14:00,16,95.25,95.25,95.2,95.2,2
20100801|2010-08-16 14:30,16,95.15,95.15,95.15,95.15,3
20100801|2010-08-16 15:00,16,95.15,95.15,95.15,95.15,1
20100801|2010-08-16 15:30,16,95.275,95.325,95.275,95.325,5
20100801|2010-08-16 17:00,17,95.15,95.15,95.15,95.15,1
20100801|2010-08-16 17:30,17,95.275,95.275,95.275,95.275,1
20100801|2010-08-16 19:00,17,95.45,95.45,95.45,95.45,1
20100801|2010-08-16 20:30,17,95.4,95.4,95.4,95.4,1
20100801|2010-08-16 22:00,17,95.425,95.5,95.425,95.5,13
20100801|2010-08-17 00:00,17,95.475,95.475,95.475,95.475,1
20100801|2010-08-17 01:00,17,95.475,95.475,95.45,95.45,6
20100801|2010-08-17 06:30,17,95.325,95.325,95.325,95.325,2
20100801|2010-08-17 07:00,17,95.3,95.3,95.3,95.3,2
20100801|2010-08-17 07:30,17,95.4,95.5,95.35,95.35,9
20100801|2010-08-17 08:00,17,95.4,95.475,95.4,95.475,10
20100801|2010-08-17 08:30,17,95.475,95.675,95.425,95.675,42
20100801|2010-08-17 09:00,17,95.675,95.675,95.45,95.525,66
20100801|2010-08-17 09:30,17,95.525,95.725,95.45,95.45,195
20100801|2010-08-17 10:00,17,95.45,95.525,95.375,95.5,172
20100801|2010-08-17 10:30,17,95.525,95.675,95.425,95.65,136
20100801|2010-08-17 11:00,17,95.675,95.7,95.5,95.625,78
20100801|2010-08-17 11:30,17,95.6,95.625,95.45,95.45,64
20100801|2010-08-17 12:00,17,95.45,95.6,95.375,95.6,52
20100801|2010-08-17 12:30,17,95.55,95.675,95.45,95.55,207
20100801|2010-08-17 13:00,17,95.6,95.625,95.475,95.625,85
20100801|2010-08-17 13:30,17,95.675,95.675,95.675,95.675,5
20100801|2010-08-17 14:00,17,95.5,95.55,95.5,95.5,16
20100801|2010-08-17 15:30,17,95.7,95.7,95.7,95.7,2
20100801|2010-08-17 19:30,18,95.6,95.6,95.6,95.6,2
20100801|2010-08-18 07:00,18,95.7,95.7,95.675,95.675,2
20100801|2010-08-18 08:00,18,95.9,96,95.8,96,41
20100801|2010-08-18 08:30,18,95.8,96.05,95.775,96.025,72
20100801|2010-08-18 09:00,18,96.05,96.325,95.975,96.175,126
20100801|2010-08-18 09:30,18,96.225,96.225,96.1,96.225,33
20100801|2010-08-18 10:00,18,96.2,96.3,96.2,96.3,52
20100801|2010-08-18 10:30,18,96.3,96.775,96.3,96.775,92
20100801|2010-08-18 11:00,18,96.75,96.8,96.575,96.725,155
20100801|2010-08-18 11:30,18,96.825,96.925,96.825,96.925,40
20100801|2010-08-18 12:00,18,96.85,96.85,96.55,96.55,54
20100801|2010-08-18 12:30,18,96.8,97.25,96.725,97.15,154
20100801|2010-08-18 13:00,18,97.15,97.45,97.15,97.2,169
20100801|2010-08-18 13:30,18,97.075,97.225,97.075,97.225,4
20100801|2010-08-18 14:00,18,97.225,97.225,97.225,97.225,8
20100801|2010-08-18 14:30,18,97.3,97.3,97.3,97.3,1
20100801|2010-08-18 15:00,18,97.2,97.2,97.2,97.2,3
20100801|2010-08-18 15:30,18,97.25,97.25,97.25,97.25,5
20100801|2010-08-18 17:00,19,97.45,97.7,97.425,97.45,32
20100801|2010-08-18 17:30,19,97.625,97.7,97.55,97.7,30
20100801|2010-08-18 18:00,19,97.7,98.025,97.7,98.025,66
20100801|2010-08-18 18:30,19,97.85,98,97.425,97.975,96
20100801|2010-08-18 19:00,19,97.95,98.45,97.95,98.45,53
20100801|2010-08-18 19:30,19,98.375,98.775,98.375,98.7,93
20100801|2010-08-18 20:00,19,98.35,98.75,98.225,98.525,11
20100801|2010-08-18 20:30,19,98.5,98.7,98.5,98.625,47
20100801|2010-08-18 21:00,19,98.65,98.7,98.625,98.625,21
20100801|2010-08-18 21:30,19,98.675,98.75,98.675,98.7,12
20100801|2010-08-18 22:00,19,98.725,98.8,98.725,98.8,12
20100801|2010-08-18 22:30,19,98.725,98.775,98.725,98.775,2
20100801|2010-08-18 23:00,19,98.775,98.775,98.775,98.775,5
20100801|2010-08-18 23:30,19,98.8,98.8,98.8,98.8,1
20100801|2010-08-19 01:30,19,98.725,98.725,98.725,98.725,2
20100801|2010-08-19 03:30,19,98.8,98.8,98.8,98.8,2
20100801|2010-08-19 04:00,19,98.725,98.725,98.725,98.725,2
20100801|2010-08-19 04:30,19,98.7,98.7,98.675,98.675,9
20100801|2010-08-19 06:00,19,98.85,98.9,98.8,98.9,11
20100801|2010-08-19 06:30,19,98.9,98.9,98.85,98.85,5
20100801|2010-08-19 07:00,19,98.9,99.225,98.9,99.225,118
20100801|2010-08-19 07:30,19,99.125,99.15,98.95,99.1,41
20100801|2010-08-19 08:00,19,99.2,99.6,99,99.35,227
20100801|2010-08-19 08:30,19,99.3,99.7,99.3,99.55,413
20100801|2010-08-19 09:00,19,99.525,99.675,98.75,99.55,438
20100801|2010-08-19 09:30,19,99.55,99.65,99.2,99.35,154
20100801|2010-08-19 10:00,19,99.45,99.5,99.2,99.2,139
20100801|2010-08-19 10:30,19,99.2,99.225,98.525,98.9,396
20100801|2010-08-19 11:00,19,98.8,98.85,98.6,98.65,110
20100801|2010-08-19 11:30,19,98.7,98.725,98.55,98.55,157
20100801|2010-08-19 12:00,19,98.55,98.7,98.325,98.6,108
20100801|2010-08-19 12:30,19,98.6,99.2,98.55,99.2,82
20100801|2010-08-19 13:00,19,99.2,99.425,99.2,99.375,17
20100801|2010-08-19 13:30,19,99.35,99.425,99.25,99.425,8
20100801|2010-08-19 14:00,19,99.25,99.25,99.25,99.25,4
20100801|2010-08-19 14:30,19,99.375,99.375,99.3,99.3,2
20100801|2010-08-19 15:00,19,99.4,99.475,99.4,99.475,19
20100801|2010-08-19 15:30,19,99.5,99.55,99.5,99.5,15
20100801|2010-08-19 18:00,20,99.225,99.225,99.225,99.225,10
20100801|2010-08-19 19:30,20,99.2,99.2,99.2,99.2,10
20100801|2010-08-19 20:00,20,99.15,99.15,99.15,99.15,13
20100801|2010-08-19 21:00,20,99.125,99.125,99.125,99.125,10
20100801|2010-08-19 21:30,20,99.125,99.125,99.125,99.125,2
20100801|2010-08-20 07:00,20,99.275,99.45,99.275,99.45,4
20100801|2010-08-20 07:30,20,99.35,99.35,99.275,99.275,7
20100801|2010-08-20 08:00,20,99.375,99.4,99.375,99.4,7
20100801|2010-08-20 08:30,20,99.3,99.35,99.25,99.25,13
20100801|2010-08-20 09:00,20,99.25,99.55,99.2,99.3,98
20100801|2010-08-20 09:30,20,99.325,99.4,99.2,99.2,67
20100801|2010-08-20 10:00,20,99.2,99.325,99.2,99.225,48
20100801|2010-08-20 10:30,20,99.175,99.3,99.15,99.2,72
20100801|2010-08-20 11:00,20,99.175,99.35,99.15,99.3,99
20100801|2010-08-20 11:30,20,99.3,99.425,99.275,99.3,53
20100801|2010-08-20 12:00,20,99.275,99.35,99.25,99.35,91
20100801|2010-08-20 12:30,20,99.375,99.55,99.375,99.55,181
20100801|2010-08-20 13:00,20,99.55,99.55,99.35,99.45,68
20100801|2010-08-20 13:30,20,99.5,99.5,99.45,99.45,2
20100801|2010-08-23 09:00,23,99.6,99.75,99,99.625,374
20100801|2010-08-23 09:30,23,99.5,99.65,99.2,99.5,78
20100801|2010-08-23 10:00,23,99.45,99.6,99.4,99.6,42
20100801|2010-08-23 10:30,23,99.6,99.625,99.475,99.475,95
20100801|2010-08-23 11:00,23,99.45,99.65,99.4,99.65,48
20100801|2010-08-23 11:30,23,99.675,99.8,99.6,99.6,62
20100801|2010-08-23 12:00,23,99.8,99.825,99.65,99.8,26
20100801|2010-08-23 12:30,23,99.775,99.775,99.55,99.7,122
20100801|2010-08-23 13:00,23,99.675,99.825,99.675,99.825,20
20100801|2010-08-23 13:30,23,99.85,99.95,99.85,99.95,18
20100801|2010-08-23 14:30,23,99.9,99.9,99.9,99.9,2
20100801|2010-08-23 17:00,24,99.975,100.2,99.975,100.2,50
20100801|2010-08-23 19:00,24,100.175,100.175,100.175,100.175,4
20100801|2010-08-23 21:30,24,99.9,99.9,99.9,99.9,5
20100801|2010-08-23 22:00,24,99.8,99.8,99.8,99.8,4
20100801|2010-08-24 05:00,24,99.75,99.75,99.75,99.75,2
20100801|2010-08-24 06:00,24,99.6,99.6,99.575,99.575,5
20100801|2010-08-24 06:30,24,99.575,99.575,99.55,99.55,56
20100801|2010-08-24 07:00,24,99.25,99.25,99.075,99.075,75
20100801|2010-08-24 07:30,24,99.1,99.1,99.1,99.1,1
20100801|2010-08-24 08:00,24,99.225,99.25,98.975,99,30
20100801|2010-08-24 08:30,24,98.975,98.975,98.975,98.975,3
20100801|2010-08-24 09:00,24,98.9,99.125,98.4,99.125,476
20100801|2010-08-24 09:30,24,99.05,99.225,98.95,99.175,102
20100801|2010-08-24 10:00,24,99.225,99.25,98.975,99.25,81
20100801|2010-08-24 10:30,24,99.225,99.4,99.2,99.375,139
20100801|2010-08-24 11:00,24,99.175,99.375,99.1,99.1,32
20100801|2010-08-24 11:30,24,99.275,99.3,98.925,99,27
20100801|2010-08-24 12:00,24,99.1,99.3,98.975,99.3,39
20100801|2010-08-24 12:30,24,99.3,99.475,99.2,99.4,84
20100801|2010-08-24 13:00,24,99.4,99.5,99.4,99.5,61
20100801|2010-08-24 13:30,24,99.55,99.55,99.55,99.55,1
20100801|2010-08-24 15:00,24,99.4,99.4,99.375,99.375,8
20100801|2010-08-24 15:30,24,99.45,99.45,99.45,99.45,1
20100801|2010-08-24 18:00,25,99.2,99.2,99.2,99.2,2
20100801|2010-08-24 19:00,25,99.05,99.05,99.05,99.05,1
20100801|2010-08-25 06:30,25,99.15,99.15,99.15,99.15,4
20100801|2010-08-25 07:30,25,98.975,98.975,98.975,98.975,1
20100801|2010-08-25 08:00,25,98.975,99.05,98.8,98.8,30
20100801|2010-08-25 08:30,25,98.925,98.95,98.7,98.7,41
20100801|2010-08-25 09:00,25,98.7,99,98.65,98.975,72
20100801|2010-08-25 09:30,25,98.9,99.325,98.9,99.325,53
20100801|2010-08-25 10:00,25,99.275,99.325,99.2,99.2,32
20100801|2010-08-25 10:30,25,99.2,99.2,99.05,99.1,10
20100801|2010-08-25 11:00,25,99.025,99.125,99,99,28
20100801|2010-08-25 11:30,25,98.95,99,98.85,98.875,94
20100801|2010-08-25 12:00,25,98.9,99.075,98.9,99,61
20100801|2010-08-25 12:30,25,99.025,99.025,98.6,98.6,395
20100801|2010-08-25 13:00,25,98.675,98.775,98.25,98.6,58
20100801|2010-08-25 13:30,25,98.525,98.55,98.5,98.5,14
20100801|2010-08-25 14:00,25,98.6,98.6,98.6,98.6,6
20100801|2010-08-25 14:30,25,98.6,98.6,98.6,98.6,2
20100801|2010-08-25 15:00,25,98.6,98.6,98.6,98.6,1
20100801|2010-08-25 17:30,26,98.5,98.5,98.5,98.5,1
20100801|2010-08-25 18:30,26,98.5,98.5,98.4,98.4,10
20100801|2010-08-25 21:00,26,98.425,98.425,98.425,98.425,1
20100801|2010-08-26 05:00,26,98.775,98.8,98.775,98.8,8
20100801|2010-08-26 06:30,26,98.8,98.8,98.8,98.8,5
20100801|2010-08-26 07:00,26,98.7,98.7,98.7,98.7,2
20100801|2010-08-26 07:30,26,98.675,98.675,98.675,98.675,1
20100801|2010-08-26 08:00,26,98.8,98.8,98.8,98.8,13
20100801|2010-08-26 08:30,26,98.8,98.8,98.6,98.6,3
20100801|2010-08-26 09:00,26,98.65,98.7,98.35,98.45,79
20100801|2010-08-26 09:30,26,98.425,98.6,98.35,98.45,76
20100801|2010-08-26 10:00,26,98.45,98.575,98.45,98.5,53
20100801|2010-08-26 10:30,26,98.55,98.55,98.4,98.45,68
20100801|2010-08-26 11:00,26,98.475,98.625,98.475,98.5,127
20100801|2010-08-26 11:30,26,98.5,98.525,98.2,98.25,91
20100801|2010-08-26 12:00,26,98.175,98.225,98.1,98.225,34
20100801|2010-08-26 12:30,26,98.225,98.45,98.225,98.45,85
20100801|2010-08-26 13:00,26,98.475,98.5,98.425,98.5,35
20100801|2010-08-26 13:30,26,98.4,98.5,98.4,98.5,25
20100801|2010-08-26 15:00,26,98.5,98.5,98.4,98.45,8
20100801|2010-08-26 15:30,26,98.45,98.45,98.4,98.4,7
20100801|2010-08-26 19:30,27,98.25,98.25,98.25,98.25,1
20100801|2010-08-26 20:00,27,98.25,98.25,98.25,98.25,1
20100801|2010-08-26 20:30,27,98.25,98.25,98.25,98.25,1
20100801|2010-08-26 21:30,27,98.25,98.25,98.25,98.25,1
20100801|2010-08-26 22:00,27,98.25,98.25,98.125,98.125,7
20100801|2010-08-26 22:30,27,98.05,98.05,98,98,30
20100801|2010-08-27 07:30,27,98.05,98.25,98,98.25,38
20100801|2010-08-27 08:00,27,98.25,98.25,98.1,98.1,27
20100801|2010-08-27 08:30,27,98.25,98.25,98.1,98.1,12
20100801|2010-08-27 09:00,27,98.025,98.025,97.75,97.875,74
20100801|2010-08-27 09:30,27,97.95,98.1,97.8,98.1,120
20100801|2010-08-27 10:00,27,97.95,98.025,97.8,97.925,103
20100801|2010-08-27 10:30,27,98,98,97.9,97.9,27
20100801|2010-08-27 11:00,27,97.9,97.9,97.525,97.525,80
20100801|2010-08-27 11:30,27,97.6,97.7,97.475,97.5,57
20100801|2010-08-27 12:00,27,97.45,97.8,97.3,97.625,38
20100801|2010-08-27 12:30,27,97.6,98.05,97.6,98.05,69
20100801|2010-08-27 13:00,27,98.05,98.05,97.525,98,45
20100801|2010-08-27 13:30,27,97.8,97.8,97.8,97.8,3
20100801|2010-08-30 09:00,30,98.075,98.075,97.625,97.825,76
20100801|2010-08-30 09:30,30,97.825,98,97.825,97.95,69
20100801|2010-08-30 10:00,30,97.925,97.95,97.7,97.85,25
20100801|2010-08-30 10:30,30,98,98,97.85,97.85,14
20100801|2010-08-30 11:00,30,97.8,97.8,97.5,97.5,87
20100801|2010-08-30 11:30,30,97.5,97.8,97.375,97.8,94
20100801|2010-08-30 12:00,30,97.4,97.4,97.25,97.25,24
20100801|2010-08-30 12:30,30,97.175,97.35,97.1,97.35,54
20100801|2010-08-30 13:00,30,97.25,97.325,97.15,97.25,53
20100801|2010-08-30 13:30,30,97.15,97.25,97.1,97.1,22
20100801|2010-08-30 14:00,30,97.2,97.2,96.925,96.925,27
20100801|2010-08-30 14:30,30,96.8,96.8,96.55,96.55,16
20100801|2010-08-30 15:30,30,97.05,97.25,97,97.1,23
20100801|2010-08-30 17:00,31,97.25,97.3,97.25,97.3,14
20100801|2010-08-30 17:30,31,97.1,97.1,97.1,97.1,5
20100801|2010-08-31 07:30,31,97.2,97.3,97.15,97.3,11
20100801|2010-08-31 08:00,31,97.25,97.375,97.25,97.375,33
20100801|2010-08-31 08:30,31,97.375,97.6,97.375,97.6,26
20100801|2010-08-31 09:00,31,97.4,98,97.375,98,48
20100801|2010-08-31 09:30,31,98,98.65,98,98.25,34
20100801|2010-08-31 10:00,31,98.2,98.2,97.9,98.125,40
20100801|2010-08-31 10:30,31,98.1,98.25,97.5,97.5,58
20100801|2010-08-31 11:00,31,97.95,97.95,96.7,96.7,23
20100801|2010-08-31 11:30,31,96.55,97.8,96.55,97.4,16
20101001|2010-01-26 12:30,26,89.5,89.575,89.5,89.55,29
20101001|2010-01-26 13:00,26,89.5,89.525,89.475,89.525,10
20101001|2010-01-26 13:30,26,89.35,89.35,89.35,89.35,2
20101001|2010-01-27 06:00,27,89.65,89.65,89.65,89.65,9
20101001|2010-01-27 09:00,27,89.65,89.75,89.6,89.75,18
20101001|2010-01-27 09:30,27,89.65,89.65,89.475,89.55,28
20101001|2010-01-27 10:00,27,89.575,89.575,89.375,89.375,15
20101001|2010-01-27 10:30,27,89.325,89.325,89.3,89.3,3
20101001|2010-01-27 11:00,27,89.325,89.325,89.325,89.325,2
20101001|2010-01-27 11:30,27,89.225,89.325,89.125,89.25,33
20101001|2010-01-27 12:00,27,89.25,89.325,89.2,89.2,27
20101001|2010-01-27 12:30,27,89.25,89.35,89.225,89.325,91
20101001|2010-01-27 13:00,27,89.325,89.325,89.325,89.325,2
20101001|2010-01-27 15:30,27,89.5,89.5,89.5,89.5,1
20101001|2010-01-28 07:00,28,89.475,89.475,89.475,89.475,1
20101001|2010-01-28 08:00,28,89.5,89.525,89.475,89.5,11
20101001|2010-01-28 09:00,28,89.35,89.35,89.25,89.3,29
20101001|2010-01-28 09:30,28,89.225,89.5,89.225,89.3,28
20101001|2010-01-28 10:00,28,89.1,89.15,89.05,89.15,11
20101001|2010-01-28 10:30,28,89.1,89.225,89.1,89.175,14
20101001|2010-01-28 11:00,28,89.125,89.25,89.125,89.225,9
20101001|2010-01-28 11:30,28,89.25,89.5,89.25,89.5,31
20101001|2010-01-28 12:00,28,89.35,89.4,89.3,89.4,4
20101001|2010-01-28 12:30,28,89.475,89.75,89.475,89.575,11
20101001|2010-01-28 13:00,28,89.45,89.5,89.45,89.475,9
20101001|2010-01-28 14:30,28,89.5,89.5,89.5,89.5,1
20101001|2010-01-28 15:30,28,89.575,89.575,89.575,89.575,1
20101001|2010-01-28 18:30,29,89.475,89.475,89.475,89.475,1
20101001|2010-01-29 06:30,29,89.425,89.425,89.425,89.425,1
20101001|2010-01-29 09:00,29,89.75,89.85,89.75,89.85,15
20101001|2010-01-29 09:30,29,89.85,89.875,89.65,89.65,23
20101001|2010-01-29 10:00,29,89.7,89.7,89.65,89.65,8
20101001|2010-01-29 10:30,29,89.5,89.5,89.475,89.475,7
20101001|2010-01-29 11:00,29,89.65,89.65,89.5,89.5,9
20101001|2010-01-29 11:30,29,89.625,89.725,89.6,89.7,35
20101001|2010-01-29 12:00,29,89.75,90,89.75,89.975,52
20101001|2010-01-29 12:30,29,89.95,90,89.85,89.85,20
20101001|2010-01-29 13:00,29,89.875,89.875,89.8,89.875,81
20101001|2010-01-29 13:30,29,89.8,89.8,89.75,89.75,6
20101001|2010-02-01 09:00,1,89.875,89.875,89.625,89.65,39
20101001|2010-02-01 09:30,1,89.575,89.6,89.45,89.45,34
20101001|2010-02-01 10:00,1,89.5,89.575,89.4,89.575,18
20101001|2010-02-01 10:30,1,89.475,89.475,89.4,89.4,3
20101001|2010-02-01 11:00,1,89.45,89.5,89.45,89.5,9
20101001|2010-02-01 11:30,1,89.525,89.65,89.45,89.45,7
20101001|2010-02-01 12:00,1,89.6,89.625,89.6,89.625,3
20101001|2010-02-01 12:30,1,89.675,89.675,89.5,89.5,50
20101001|2010-02-01 13:00,1,89.5,89.5,89.5,89.5,18
20101001|2010-02-01 13:30,1,89.5,89.5,89.5,89.5,5
20101001|2010-02-01 18:00,2,89.675,89.675,89.675,89.675,2
20101001|2010-02-01 20:00,2,89.7,89.7,89.7,89.7,1
20101001|2010-02-02 06:00,2,89.675,89.675,89.675,89.675,2
20101001|2010-02-02 06:30,2,89.675,89.675,89.675,89.675,1
20101001|2010-02-02 08:00,2,89.7,89.7,89.7,89.7,9
20101001|2010-02-02 08:30,2,89.7,89.7,89.7,89.7,5
20101001|2010-02-02 09:00,2,89.6,89.675,89.55,89.65,20
20101001|2010-02-02 09:30,2,89.7,89.725,89.55,89.55,7
20101001|2010-02-02 10:00,2,89.45,89.6,89.45,89.55,19
20101001|2010-02-02 10:30,2,89.55,89.65,89.55,89.65,7
20101001|2010-02-02 11:00,2,89.575,89.7,89.55,89.7,26
20101001|2010-02-02 11:30,2,89.625,89.675,89.55,89.55,14
20101001|2010-02-02 12:00,2,89.6,89.7,89.6,89.6,22
20101001|2010-02-02 12:30,2,89.7,89.9,89.7,89.825,203
20101001|2010-02-02 13:00,2,89.975,89.975,89.8,89.8,59
20101001|2010-02-02 13:30,2,89.85,89.85,89.85,89.85,1
20101001|2010-02-02 14:00,2,89.875,89.875,89.825,89.825,3
20101001|2010-02-02 15:00,2,89.875,89.875,89.85,89.85,2
20101001|2010-02-02 18:30,3,89.9,89.9,89.9,89.9,2
20101001|2010-02-02 20:00,3,89.9,89.9,89.9,89.9,1
20101001|2010-02-03 07:30,3,89.7,89.7,89.625,89.625,19
20101001|2010-02-03 08:30,3,89.725,89.75,89.625,89.625,7
20101001|2010-02-03 09:00,3,89.775,89.775,89.5,89.55,51
20101001|2010-02-03 09:30,3,89.55,89.575,89.45,89.5,71
20101001|2010-02-03 10:00,3,89.4,89.55,89.4,89.5,38
20101001|2010-02-03 10:30,3,89.55,89.6,89.5,89.6,19
20101001|2010-02-03 11:00,3,89.6,89.625,89.6,89.625,29
20101001|2010-02-03 11:30,3,89.7,89.7,89.6,89.675,33
20101001|2010-02-03 12:00,3,89.7,89.7,89.55,89.6,125
20101001|2010-02-03 12:30,3,89.6,89.75,89.6,89.75,119
20101001|2010-02-03 13:00,3,89.75,89.75,89.5,89.5,69
20101001|2010-02-03 17:00,4,89.5,89.55,89.5,89.55,6
20101001|2010-02-03 18:30,4,89.625,89.625,89.625,89.625,2
20101001|2010-02-03 19:00,4,89.625,89.675,89.625,89.675,2
20101001|2010-02-04 03:30,4,89.5,89.5,89.5,89.5,4
20101001|2010-02-04 07:00,4,89.675,89.675,89.675,89.675,1
20101001|2010-02-04 08:00,4,89.45,89.45,89.45,89.45,6
20101001|2010-02-04 08:30,4,89.5,89.5,89.45,89.5,27
20101001|2010-02-04 09:00,4,89.45,89.45,89.25,89.25,30
20101001|2010-02-04 09:30,4,89.225,89.35,89.225,89.325,22
20101001|2010-02-04 10:00,4,89.325,89.325,89.275,89.3,36
20101001|2010-02-04 10:30,4,89.275,89.275,89.25,89.25,10
20101001|2010-02-04 11:00,4,89.25,89.25,89.25,89.25,24
20101001|2010-02-04 11:30,4,89.15,89.15,89.075,89.1,7
20101001|2010-02-04 12:00,4,89.15,89.275,89.1,89.2,46
20101001|2010-02-04 12:30,4,89.325,89.525,89.25,89.525,144
20101001|2010-02-04 13:00,4,89.45,89.55,89.35,89.375,95
20101001|2010-02-04 13:30,4,89.4,89.4,89.4,89.4,1
20101001|2010-02-04 15:30,4,89.45,89.45,89.45,89.45,1
20101001|2010-02-04 18:00,5,89.475,89.475,89.475,89.475,1
20101001|2010-02-05 05:00,5,89.25,89.25,89.225,89.225,8
20101001|2010-02-05 06:00,5,89.25,89.25,89.25,89.25,6
20101001|2010-02-05 07:30,5,89.4,89.4,89.4,89.4,3
20101001|2010-02-05 08:00,5,89.5,89.55,89.5,89.55,7
20101001|2010-02-05 08:30,5,89.6,89.8,89.475,89.8,34
20101001|2010-02-05 09:00,5,89.8,90,89.6,89.6,295
20101001|2010-02-05 09:30,5,89.65,89.75,89.6,89.6,81
20101001|2010-02-05 10:00,5,89.575,90.05,89.575,89.925,253
20101001|2010-02-05 10:30,5,89.9,89.925,89.8,89.85,37
20101001|2010-02-05 11:00,5,89.85,89.9,89.825,89.9,50
20101001|2010-02-05 11:30,5,89.95,90,89.875,89.975,117
20101001|2010-02-05 12:00,5,90,90.025,89.85,89.9,112
20101001|2010-02-05 12:30,5,89.9,89.9,89.625,89.75,116
20101001|2010-02-05 13:00,5,89.75,89.775,89.7,89.775,64
20101001|2010-02-05 13:30,5,89.875,89.875,89.875,89.875,5
20101001|2010-02-08 09:00,8,89.7,89.7,89.7,89.7,5
20101001|2010-02-08 09:30,8,89.775,90.05,89.65,89.9,102
20101001|2010-02-08 10:00,8,90.05,90.1,89.975,90.1,42
20101001|2010-02-08 10:30,8,90.1,90.175,90.075,90.1,101
20101001|2010-02-08 11:00,8,90.15,90.3,90.1,90.3,72
20101001|2010-02-08 11:30,8,90.225,90.275,90.15,90.15,42
20101001|2010-02-08 12:00,8,90.1,90.15,90.1,90.1,10
20101001|2010-02-08 12:30,8,90.2,90.2,90,90.2,94
20101001|2010-02-08 13:00,8,90.225,90.3,90.225,90.3,41
20101001|2010-02-08 14:00,8,90.25,90.275,90.25,90.275,5
20101001|2010-02-08 14:30,8,90.175,90.175,90.15,90.15,4
20101001|2010-02-08 15:00,8,90.2,90.2,90.2,90.2,1
20101001|2010-02-08 19:00,9,90.15,90.15,90.15,90.15,1
20101001|2010-02-08 21:30,9,90.275,90.275,90.275,90.275,2
20101001|2010-02-09 07:30,9,90.325,90.35,90.325,90.35,7
20101001|2010-02-09 08:00,9,90.35,90.425,90.35,90.425,18
20101001|2010-02-09 08:30,9,90.4,90.45,90.3,90.45,37
20101001|2010-02-09 09:00,9,90.35,90.475,90.325,90.475,88
20101001|2010-02-09 09:30,9,90.4,90.7,90.4,90.5,121
20101001|2010-02-09 10:00,9,90.5,90.5,90.4,90.5,34
20101001|2010-02-09 10:30,9,90.5,90.5,90.5,90.5,1
20101001|2010-02-09 11:00,9,90.6,90.75,90.6,90.75,18
20101001|2010-02-09 11:30,9,90.675,90.7,90.475,90.475,7
20101001|2010-02-09 12:00,9,90.5,90.6,90.5,90.5,6
20101001|2010-02-09 12:30,9,90.5,90.6,90.5,90.525,24
20101001|2010-02-09 13:00,9,90.6,90.6,90.45,90.45,16
20101001|2010-02-09 21:30,10,90.55,90.55,90.55,90.55,3
20101001|2010-02-10 06:30,10,90.6,90.6,90.6,90.6,6
20101001|2010-02-10 07:00,10,90.6,90.6,90.6,90.6,2
20101001|2010-02-10 08:00,10,90.625,90.625,90.625,90.625,3
20101001|2010-02-10 08:30,10,90.425,90.425,90.4,90.4,45
20101001|2010-02-10 09:00,10,90.375,90.375,90.25,90.3,76
20101001|2010-02-10 09:30,10,90.3,90.4,90.3,90.4,99
20101001|2010-02-10 10:00,10,90.35,90.375,90.275,90.35,98
20101001|2010-02-10 10:30,10,90.35,90.45,90.35,90.425,91
20101001|2010-02-10 11:00,10,90.425,90.525,90.425,90.525,95
20101001|2010-02-10 11:30,10,90.575,90.575,90.4,90.4,37
20101001|2010-02-10 12:00,10,90.4,90.55,90.4,90.55,44
20101001|2010-02-10 12:30,10,90.525,90.65,90.425,90.65,63
20101001|2010-02-10 13:00,10,90.675,90.7,90.525,90.525,54
20101001|2010-02-10 13:30,10,90.525,90.525,90.5,90.525,7
20101001|2010-02-10 14:30,10,90.5,90.5,90.5,90.5,1
20101001|2010-02-10 15:30,10,90.725,91,90.725,91,84
20101001|2010-02-10 18:00,11,90.6,90.6,90.55,90.55,8
20101001|2010-02-10 20:30,11,90.675,90.675,90.675,90.675,2
20101001|2010-02-10 21:00,11,90.725,90.725,90.725,90.725,2
20101001|2010-02-11 03:30,11,90.775,90.775,90.775,90.775,3
20101001|2010-02-11 06:30,11,90.825,90.825,90.825,90.825,2
20101001|2010-02-11 07:00,11,90.85,90.85,90.85,90.85,5
20101001|2010-02-11 08:00,11,90.725,90.725,90.725,90.725,3
20101001|2010-02-11 08:30,11,90.75,90.75,90.625,90.625,25
20101001|2010-02-11 09:00,11,90.675,90.75,90.4,90.4,54
20101001|2010-02-11 09:30,11,90.4,90.625,90.4,90.625,73
20101001|2010-02-11 10:00,11,90.65,90.65,90.4,90.55,148
20101001|2010-02-11 10:30,11,90.55,90.6,90.475,90.6,79
20101001|2010-02-11 11:00,11,90.575,90.625,90.575,90.6,46
20101001|2010-02-11 11:30,11,90.65,90.7,90.575,90.6,32
20101001|2010-02-11 12:00,11,90.625,90.7,90.625,90.7,14
20101001|2010-02-11 12:30,11,90.7,90.725,90.6,90.625,90
20101001|2010-02-11 13:00,11,90.65,90.65,90.575,90.575,16
20101001|2010-02-11 13:30,11,90.575,90.575,90.575,90.575,1
20101001|2010-02-11 14:00,11,90.6,90.6,90.6,90.6,1
20101001|2010-02-11 15:00,11,90.575,90.575,90.575,90.575,1
20101001|2010-02-12 07:30,12,90.525,90.525,90.525,90.525,1
20101001|2010-02-12 08:00,12,90.525,90.525,90.45,90.45,14
20101001|2010-02-12 08:30,12,90.525,90.525,90.5,90.5,5
20101001|2010-02-12 09:00,12,90.725,90.725,90.575,90.575,51
20101001|2010-02-12 09:30,12,90.575,90.575,90.45,90.575,46
20101001|2010-02-12 10:00,12,90.6,90.6,90.475,90.475,214
20101001|2010-02-12 10:30,12,90.425,90.5,90.325,90.5,63
20101001|2010-02-12 11:00,12,90.375,90.45,90.3,90.45,127
20101001|2010-02-12 11:30,12,90.35,90.375,90.3,90.35,25
20101001|2010-02-12 12:00,12,90.325,90.325,90.25,90.25,11
20101001|2010-02-12 12:30,12,90.325,90.35,90.125,90.2,100
20101001|2010-02-12 13:00,12,90.2,90.2,90.1,90.2,46
20101001|2010-02-12 13:30,12,90.15,90.25,90.15,90.15,5
20101001|2010-02-15 17:30,16,90.15,90.35,90.15,90.15,4
20101001|2010-02-15 18:00,16,90.25,90.25,90.25,90.25,2
20101001|2010-02-15 19:00,16,90.25,90.25,90.25,90.25,2
20101001|2010-02-15 20:30,16,90.25,90.25,90.25,90.25,10
20101001|2010-02-15 21:30,16,90.35,90.35,90.35,90.35,5
20101001|2010-02-15 23:30,16,90.35,90.35,90.35,90.35,1
20101001|2010-02-16 01:00,16,90.5,90.5,90.5,90.5,1
20101001|2010-02-16 05:30,16,90.5,90.5,90.5,90.5,1
20101001|2010-02-16 07:30,16,90.475,90.475,90.475,90.475,2
20101001|2010-02-16 08:30,16,90.625,90.625,90.625,90.625,5
20101001|2010-02-16 09:00,16,90.625,90.875,90.6,90.85,148
20101001|2010-02-16 09:30,16,90.9,90.9,90.8,90.8,145
20101001|2010-02-16 10:00,16,90.825,90.95,90.775,90.95,116
20101001|2010-02-16 10:30,16,90.95,91.025,90.925,90.975,200
20101001|2010-02-16 11:00,16,91,91.075,90.975,90.975,95
20101001|2010-02-16 11:30,16,91,91.05,90.875,90.875,100
20101001|2010-02-16 12:00,16,90.925,91.025,90.875,90.975,64
20101001|2010-02-16 12:30,16,90.975,91.2,90.9,91.2,72
20101001|2010-02-16 13:00,16,91.125,91.15,91.075,91.075,46
20101001|2010-02-16 13:30,16,91.05,91.05,91.05,91.05,3
20101001|2010-02-16 15:00,16,91.05,91.05,91.05,91.05,1
20101001|2010-02-16 15:30,16,91.025,91.025,91.025,91.025,1
20101001|2010-02-16 21:00,17,91,91,91,91,1
20101001|2010-02-16 21:30,17,91,91,91,91,2
20101001|2010-02-16 23:30,17,91,91,91,91,1
20101001|2010-02-17 03:30,17,91,91,91,91,1
20101001|2010-02-17 05:30,17,91,91,91,91,1
20101001|2010-02-17 06:00,17,91.05,91.2,91.05,91.2,5
20101001|2010-02-17 08:00,17,91,91,90.925,90.925,8
20101001|2010-02-17 08:30,17,91,91,90.975,91,18
20101001|2010-02-17 09:00,17,90.925,91,90.775,90.95,78
20101001|2010-02-17 09:30,17,90.95,91.05,90.925,90.925,64
20101001|2010-02-17 10:00,17,90.95,91,90.85,90.925,29
20101001|2010-02-17 10:30,17,90.95,91.175,90.9,91.15,92
20101001|2010-02-17 11:00,17,91.1,91.15,90.95,90.95,44
20101001|2010-02-17 11:30,17,91,91.05,90.95,91.05,74
20101001|2010-02-17 12:00,17,91.025,91.05,90.975,90.975,19
20101001|2010-02-17 12:30,17,90.95,91.15,90.95,91.15,47
20101001|2010-02-17 13:00,17,91.15,91.15,91.1,91.1,50
20101001|2010-02-17 13:30,17,91.1,91.1,91.1,91.1,1
20101001|2010-02-17 14:00,17,91.1,91.1,91.1,91.1,32
20101001|2010-02-17 15:30,17,91.05,91.05,91.05,91.05,17
20101001|2010-02-17 19:30,18,91.05,91.05,91.05,91.05,2
20101001|2010-02-17 20:30,18,91.075,91.075,91.075,91.075,1
20101001|2010-02-17 23:00,18,91.1,91.1,91.1,91.1,10
20101001|2010-02-18 04:00,18,91.1,91.15,91.1,91.15,6
20101001|2010-02-18 04:30,18,91.15,91.175,91.15,91.175,3
20101001|2010-02-18 06:30,18,91.15,91.15,91.1,91.1,3
20101001|2010-02-18 07:30,18,91.025,91.025,91,91,9
20101001|2010-02-18 08:00,18,91.1,91.15,91.1,91.15,9
20101001|2010-02-18 08:30,18,91.175,91.2,91.15,91.15,29
20101001|2010-02-18 09:00,18,91.2,91.6,91.175,91.6,274
20101001|2010-02-18 09:30,18,91.575,91.7,91.5,91.65,227
20101001|2010-02-18 10:00,18,91.65,91.65,91.475,91.5,90
20101001|2010-02-18 10:30,18,91.575,91.65,91.4,91.4,75
20101001|2010-02-18 11:00,18,91.4,91.4,91.175,91.2,74
20101001|2010-02-18 11:30,18,91.15,91.425,91.15,91.4,70
20101001|2010-02-18 12:00,18,91.4,91.5,91.3,91.35,126
20101001|2010-02-18 12:30,18,91.35,91.5,91.25,91.5,120
20101001|2010-02-18 13:00,18,91.45,91.45,91.45,91.45,6
20101001|2010-02-18 13:30,18,91.45,91.45,91.4,91.4,2
20101001|2010-02-18 14:30,18,91.4,91.475,91.4,91.475,2
20101001|2010-02-18 15:00,18,91.4,91.4,91.4,91.4,2
20101001|2010-02-18 15:30,18,91.4,91.4,91.25,91.25,3
20101001|2010-02-18 17:00,19,91.05,91.15,91.05,91.15,9
20101001|2010-02-18 17:30,19,91.1,91.15,91.1,91.15,4
20101001|2010-02-18 18:00,19,91.15,91.15,91.1,91.1,5
20101001|2010-02-18 18:30,19,91.1,91.15,91.1,91.1,22
20101001|2010-02-18 19:00,19,91.1,91.1,91.1,91.1,7
20101001|2010-02-18 22:30,19,91.15,91.15,91.15,91.15,31
20101001|2010-02-18 23:30,19,91.15,91.15,91.15,91.15,20
20101001|2010-02-19 03:00,19,91.15,91.15,91.15,91.15,30
20101001|2010-02-19 04:00,19,91.15,91.15,91.15,91.15,1
20101001|2010-02-19 07:00,19,91.35,91.375,91.35,91.375,4
20101001|2010-02-19 07:30,19,91.375,91.4,91.275,91.4,15
20101001|2010-02-19 08:00,19,91.425,91.425,91.375,91.375,6
20101001|2010-02-19 08:30,19,91.35,91.45,91.35,91.45,7
20101001|2010-02-19 09:00,19,91.45,91.45,91.3,91.3,67
20101001|2010-02-19 09:30,19,91.325,91.325,91.15,91.15,52
20101001|2010-02-19 10:00,19,91.05,91.05,90.9,90.975,59
20101001|2010-02-19 10:30,19,90.975,91.05,90.825,91.05,172
20101001|2010-02-19 11:00,19,91,91.175,90.95,91.075,59
20101001|2010-02-19 11:30,19,91.075,91.325,91.075,91.275,34
20101001|2010-02-19 12:00,19,91.3,91.35,91.3,91.3,23
20101001|2010-02-19 12:30,19,91.325,91.4,91.25,91.25,54
20101001|2010-02-19 13:00,19,91.25,91.25,91.225,91.25,7
20101001|2010-02-19 13:30,19,91.1,91.1,91.1,91.1,1
20101001|2010-02-22 09:00,22,91.025,91.025,90.85,90.9,60
20101001|2010-02-22 09:30,22,91.05,91.15,90.975,91.1,57
20101001|2010-02-22 10:00,22,91.2,91.2,91.1,91.1,23
20101001|2010-02-22 10:30,22,91.175,91.225,91.075,91.15,17
20101001|2010-02-22 11:00,22,91.175,91.25,91.15,91.2,26
20101001|2010-02-22 11:30,22,91.2,91.2,91.075,91.175,134
20101001|2010-02-22 12:00,22,91.2,91.2,91.1,91.125,102
20101001|2010-02-22 12:30,22,91.15,91.425,91.15,91.4,138
20101001|2010-02-22 13:00,22,91.35,91.425,91.325,91.325,30
20101001|2010-02-22 13:30,22,91.4,91.425,91.4,91.425,19
20101001|2010-02-22 14:00,22,91.375,91.375,91.375,91.375,2
20101001|2010-02-22 15:00,22,91.3,91.3,91.3,91.3,3
20101001|2010-02-23 08:00,23,91.3,91.3,91.2,91.2,16
20101001|2010-02-23 08:30,23,91.2,91.25,91.2,91.2,22
20101001|2010-02-23 09:00,23,91.2,91.225,90.7,90.7,53
20101001|2010-02-23 09:30,23,90.7,90.8,90.55,90.55,152
20101001|2010-02-23 10:00,23,90.6,90.7,90.55,90.7,69
20101001|2010-02-23 10:30,23,90.675,90.925,90.65,90.925,82
20101001|2010-02-23 11:00,23,90.925,90.925,90.75,90.8,26
20101001|2010-02-23 11:30,23,90.8,90.8,90.6,90.625,38
20101001|2010-02-23 12:00,23,90.675,90.85,90.675,90.85,41
20101001|2010-02-23 12:30,23,90.8,91.025,90.75,91,106
20101001|2010-02-23 13:00,23,91,91.025,90.875,90.95,69
20101001|2010-02-23 13:30,23,90.875,90.875,90.875,90.875,2
20101001|2010-02-23 14:00,23,90.925,90.925,90.925,90.925,1
20101001|2010-02-23 14:30,23,90.875,90.875,90.875,90.875,3
20101001|2010-02-23 15:00,23,90.875,90.875,90.8,90.8,12
20101001|2010-02-23 17:00,24,90.925,90.925,90.925,90.925,5
20101001|2010-02-23 18:00,24,90.7,90.7,90.7,90.7,2
20101001|2010-02-23 18:30,24,90.6,90.6,90.6,90.6,3
20101001|2010-02-24 03:00,24,90.85,90.85,90.85,90.85,1
20101001|2010-02-24 06:30,24,90.95,90.95,90.95,90.95,2
20101001|2010-02-24 07:00,24,91,91,91,91,1
20101001|2010-02-24 08:00,24,91,91,90.9,90.9,3
20101001|2010-02-24 08:30,24,90.9,91,90.9,91,30
20101001|2010-02-24 09:00,24,90.925,91,90.8,90.825,42
20101001|2010-02-24 09:30,24,90.825,90.925,90.775,90.85,100
20101001|2010-02-24 10:00,24,90.9,91.075,90.85,91.075,86
20101001|2010-02-24 10:30,24,91.1,91.375,91.075,91.275,177
20101001|2010-02-24 11:00,24,91.325,91.45,91.275,91.375,129
20101001|2010-02-24 11:30,24,91.4,91.5,91.2,91.225,109
20101001|2010-02-24 12:00,24,91.2,91.225,90.925,90.95,70
20101001|2010-02-24 12:30,24,90.925,91.25,90.925,91.25,76
20101001|2010-02-24 13:00,24,91.25,91.25,91.175,91.2,41
20101001|2010-02-24 13:30,24,91.2,91.3,91.2,91.3,2
20101001|2010-02-24 14:00,24,91.15,91.15,91.125,91.125,8
20101001|2010-02-24 14:30,24,91.125,91.2,91.075,91.075,9
20101001|2010-02-24 15:00,24,91.05,91.075,91.05,91.05,3
20101001|2010-02-24 18:00,25,91.15,91.15,91.15,91.15,1
20101001|2010-02-24 19:00,25,91.275,91.275,91.275,91.275,2
20101001|2010-02-25 05:00,25,91.225,91.25,91.2,91.25,23
20101001|2010-02-25 05:30,25,91.325,91.325,91.325,91.325,2
20101001|2010-02-25 06:30,25,91.35,91.375,91.35,91.375,13
20101001|2010-02-25 08:00,25,91.175,91.2,91.175,91.2,6
20101001|2010-02-25 08:30,25,91.1,91.2,91.1,91.15,14
20101001|2010-02-25 09:00,25,91.1,91.375,91.05,91.35,75
20101001|2010-02-25 09:30,25,91.3,91.45,91.25,91.375,130
20101001|2010-02-25 10:00,25,91.275,91.35,91.075,91.125,58
20101001|2010-02-25 10:30,25,91.15,91.25,91.15,91.25,25
20101001|2010-02-25 11:00,25,91.3,91.3,91.225,91.3,18
20101001|2010-02-25 11:30,25,91.225,91.225,91.225,91.225,1
20101001|2010-02-25 12:00,25,91.3,91.3,91.2,91.225,34
20101001|2010-02-25 12:30,25,91.3,91.425,91.275,91.4,42
20101001|2010-02-25 13:00,25,91.325,91.475,91.325,91.475,33
20101001|2010-02-25 13:30,25,91.375,91.375,91.375,91.375,1
20101001|2010-02-25 14:00,25,91.35,91.425,91.35,91.4,9
20101001|2010-02-25 14:30,25,91.4,91.4,91.4,91.4,11
20101001|2010-02-25 15:00,25,91.4,91.45,91.4,91.45,9
20101001|2010-02-25 15:30,25,91.425,91.45,91.425,91.45,18
20101001|2010-02-25 18:30,26,91.4,91.4,91.4,91.4,2
20101001|2010-02-25 20:30,26,91.35,91.35,91.35,91.35,5
20101001|2010-02-26 05:30,26,91.475,91.475,91.475,91.475,1
20101001|2010-02-26 07:30,26,91.475,91.475,91.475,91.475,1
20101001|2010-02-26 08:00,26,91.45,91.475,91.45,91.475,9
20101001|2010-02-26 08:30,26,91.375,91.5,91.375,91.4,23
20101001|2010-02-26 09:00,26,91.375,91.375,91.125,91.325,73
20101001|2010-02-26 09:30,26,91.375,91.375,91.275,91.35,18
20101001|2010-02-26 10:00,26,91.4,91.425,91.35,91.4,66
20101001|2010-02-26 10:30,26,91.425,91.45,91.4,91.4,28
20101001|2010-02-26 11:00,26,91.4,91.4,91.2,91.3,30
20101001|2010-02-26 11:30,26,91.3,91.35,91.275,91.3,63
20101001|2010-02-26 12:00,26,91.275,91.4,91.25,91.4,25
20101001|2010-02-26 12:30,26,91.475,91.675,91.375,91.675,197
20101001|2010-02-26 13:00,26,91.675,91.7,91.55,91.55,50
20101001|2010-02-26 13:30,26,91.475,91.475,91.475,91.475,9
20101001|2010-03-01 09:00,1,91.525,91.75,91.4,91.7,92
20101001|2010-03-01 09:30,1,91.7,91.775,91.575,91.725,48
20101001|2010-03-01 10:00,1,91.725,91.875,91.675,91.875,76
20101001|2010-03-01 10:30,1,91.9,91.9,91.825,91.825,42
20101001|2010-03-01 11:00,1,91.8,91.825,91.675,91.7,18
20101001|2010-03-01 11:30,1,91.75,91.8,91.7,91.8,16
20101001|2010-03-01 12:00,1,91.8,91.825,91.775,91.825,12
20101001|2010-03-01 12:30,1,91.825,92,91.825,91.95,148
20101001|2010-03-01 13:00,1,91.975,91.975,91.9,91.9,19
20101001|2010-03-01 13:30,1,91.975,91.975,91.9,91.9,7
20101001|2010-03-01 14:00,1,91.95,91.95,91.95,91.95,1
20101001|2010-03-01 14:30,1,91.95,91.95,91.95,91.95,4
20101001|2010-03-01 15:30,1,91.9,91.9,91.9,91.9,9
20101001|2010-03-01 19:30,2,91.875,91.875,91.875,91.875,2
20101001|2010-03-02 04:00,2,92,92,92,92,10
20101001|2010-03-02 07:00,2,92,92,92,92,41
20101001|2010-03-02 07:30,2,92,92,91.975,91.975,29
20101001|2010-03-02 08:00,2,91.95,91.95,91.95,91.95,3
20101001|2010-03-02 08:30,2,91.925,91.975,91.85,91.85,31
20101001|2010-03-02 09:00,2,91.9,91.975,91.725,91.75,90
20101001|2010-03-02 09:30,2,91.75,91.775,91.675,91.75,102
20101001|2010-03-02 10:00,2,91.75,91.775,91.625,91.625,41
20101001|2010-03-02 10:30,2,91.75,91.8,91.75,91.8,117
20101001|2010-03-02 11:00,2,91.85,92.125,91.85,92.1,177
20101001|2010-03-02 11:30,2,92.2,92.25,92.125,92.225,100
20101001|2010-03-02 12:00,2,92.25,92.35,92.175,92.25,84
20101001|2010-03-02 12:30,2,92.25,92.375,92.15,92.325,118
20101001|2010-03-02 13:00,2,92.275,92.3,92.15,92.175,31
20101001|2010-03-02 13:30,2,92.2,92.2,92.2,92.2,3
20101001|2010-03-02 14:30,2,92.2,92.2,92.2,92.2,5
20101001|2010-03-02 15:00,2,92.3,92.3,92.3,92.3,5
20101001|2010-03-02 15:30,2,92.225,92.225,92.225,92.225,3
20101001|2010-03-02 17:30,3,92.225,92.25,92.225,92.25,3
20101001|2010-03-02 18:00,3,92.25,92.25,92.25,92.25,4
20101001|2010-03-02 18:30,3,92.25,92.25,92.25,92.25,3
20101001|2010-03-02 21:30,3,92.325,92.325,92.3,92.3,2
20101001|2010-03-02 22:30,3,92.35,92.35,92.35,92.35,2
20101001|2010-03-03 00:00,3,92.375,92.375,92.375,92.375,1
20101001|2010-03-03 03:00,3,92.375,92.375,92.375,92.375,1
20101001|2010-03-03 03:30,3,92.375,92.375,92.375,92.375,1
20101001|2010-03-03 04:30,3,92.35,92.35,92.3,92.3,4
20101001|2010-03-03 06:00,3,92.2,92.2,92.2,92.2,2
20101001|2010-03-03 06:30,3,92.2,92.25,92.2,92.25,2
20101001|2010-03-03 08:00,3,92.25,92.25,92.15,92.15,10
20101001|2010-03-03 08:30,3,92.15,92.2,92.15,92.175,9
20101001|2010-03-03 09:00,3,92.175,92.275,92.05,92.25,72
20101001|2010-03-03 09:30,3,92.275,92.45,92.2,92.45,114
20101001|2010-03-03 10:00,3,92.4,92.475,92.325,92.325,102
20101001|2010-03-03 10:30,3,92.3,92.4,92.3,92.35,13
20101001|2010-03-03 11:00,3,92.325,92.425,92.325,92.375,20
20101001|2010-03-03 11:30,3,92.375,92.575,92.375,92.5,522
20101001|2010-03-03 12:00,3,92.5,92.5,92.425,92.475,146
20101001|2010-03-03 12:30,3,92.525,92.575,92.45,92.525,553
20101001|2010-03-03 13:00,3,92.5,92.5,92.475,92.5,12
20101001|2010-03-03 13:30,3,92.425,92.425,92.425,92.425,1
20101001|2010-03-03 14:00,3,92.5,92.525,92.5,92.525,9
20101001|2010-03-03 14:30,3,92.5,92.5,92.5,92.5,1
20101001|2010-03-03 15:00,3,92.5,92.5,92.5,92.5,5
20101001|2010-03-03 15:30,3,92.475,92.475,92.45,92.45,7
20101001|2010-03-03 21:00,4,92.55,92.55,92.55,92.55,4
20101001|2010-03-04 02:00,4,92.6,92.65,92.6,92.65,15
20101001|2010-03-04 02:30,4,92.675,92.75,92.675,92.75,66
20101001|2010-03-04 04:30,4,92.7,92.7,92.7,92.7,2
20101001|2010-03-04 05:00,4,92.65,92.7,92.65,92.7,9
20101001|2010-03-04 05:30,4,92.7,92.7,92.7,92.7,1
20101001|2010-03-04 06:30,4,92.7,92.7,92.7,92.7,6
20101001|2010-03-04 07:30,4,92.7,92.7,92.7,92.7,1
20101001|2010-03-04 08:30,4,92.675,92.675,92.625,92.625,2
20101001|2010-03-04 09:00,4,92.525,92.55,92.475,92.5,165
20101001|2010-03-04 09:30,4,92.475,92.55,92.475,92.475,183
20101001|2010-03-04 10:00,4,92.45,92.525,92.4,92.525,38
20101001|2010-03-04 10:30,4,92.475,92.5,92.45,92.5,30
20101001|2010-03-04 11:00,4,92.5,92.5,92.4,92.4,89
20101001|2010-03-04 11:30,4,92.5,92.8,92.5,92.75,165
20101001|2010-03-04 12:00,4,92.7,92.825,92.65,92.7,118
20101001|2010-03-04 12:30,4,92.625,92.775,92.625,92.775,70
20101001|2010-03-04 13:00,4,92.775,92.85,92.75,92.75,41
20101001|2010-03-04 13:30,4,92.75,92.8,92.7,92.8,5
20101001|2010-03-04 14:30,4,92.8,92.8,92.725,92.725,4
20101001|2010-03-04 15:00,4,92.75,92.75,92.75,92.75,1
20101001|2010-03-04 17:30,5,92.725,92.725,92.6,92.6,23
20101001|2010-03-04 18:00,5,92.6,92.6,92.6,92.6,18
20101001|2010-03-04 18:30,5,92.725,92.725,92.725,92.725,5
20101001|2010-03-04 20:00,5,92.6,92.6,92.55,92.55,11
20101001|2010-03-04 20:30,5,92.6,92.6,92.55,92.55,7
20101001|2010-03-04 21:30,5,92.6,92.6,92.6,92.6,4
20101001|2010-03-05 05:00,5,92.55,92.55,92.55,92.55,3
20101001|2010-03-05 06:00,5,92.6,92.6,92.55,92.6,29
20101001|2010-03-05 06:30,5,92.625,92.625,92.625,92.625,4
20101001|2010-03-05 07:00,5,92.65,92.675,92.65,92.675,5
20101001|2010-03-05 07:30,5,92.625,92.75,92.625,92.75,8
20101001|2010-03-05 08:00,5,92.85,92.9,92.55,92.625,18
20101001|2010-03-05 08:30,5,92.7,92.75,92.575,92.7,50
20101001|2010-03-05 09:00,5,92.7,92.875,92.55,92.8,68
20101001|2010-03-05 09:30,5,92.8,92.85,92.8,92.825,8
20101001|2010-03-05 10:00,5,92.8,92.825,92.775,92.8,11
20101001|2010-03-05 10:30,5,92.875,92.875,92.725,92.725,17
20101001|2010-03-05 11:00,5,92.75,92.8,92.75,92.75,28
20101001|2010-03-05 11:30,5,92.675,92.725,92.625,92.625,14
20101001|2010-03-05 12:00,5,92.6,92.775,92.6,92.65,18
20101001|2010-03-05 12:30,5,92.75,92.775,92.575,92.75,138
20101001|2010-03-05 13:00,5,92.75,92.775,92.75,92.775,17
20101001|2010-03-05 13:30,5,92.775,92.85,92.775,92.85,36
20101001|2010-03-08 09:00,8,92.6,92.925,92.6,92.85,93
20101001|2010-03-08 09:30,8,92.875,93,92.825,92.825,227
20101001|2010-03-08 10:00,8,92.95,93.1,92.85,93.1,52
20101001|2010-03-08 10:30,8,93.05,93.25,93.05,93.125,71
20101001|2010-03-08 11:00,8,93.125,93.15,93.075,93.125,32
20101001|2010-03-08 11:30,8,93.15,93.2,93.025,93.125,45
20101001|2010-03-08 12:00,8,93.1,93.15,93.025,93.025,30
20101001|2010-03-08 12:30,8,93.125,93.35,93.125,93.25,90
20101001|2010-03-08 13:00,8,93.275,93.35,93.2,93.25,79
20101001|2010-03-08 13:30,8,93.3,93.35,93.3,93.35,2
20101001|2010-03-08 14:30,8,93.325,93.325,93.2,93.2,4
20101001|2010-03-08 15:00,8,93.2,93.2,93.2,93.2,2
20101001|2010-03-08 17:00,9,93,93.2,93,93.2,8
20101001|2010-03-08 18:00,9,93.2,93.2,93.2,93.2,4
20101001|2010-03-08 23:30,9,93.225,93.225,93.225,93.225,2
20101001|2010-03-09 04:30,9,93.35,93.35,93.35,93.35,5
20101001|2010-03-09 05:30,9,93.3,93.3,93.3,93.3,8
20101001|2010-03-09 06:30,9,93.25,93.25,93.25,93.25,1
20101001|2010-03-09 07:00,9,93.35,93.35,93.35,93.35,5
20101001|2010-03-09 07:30,9,93.275,93.325,93.25,93.3,8
20101001|2010-03-09 08:00,9,93.225,93.275,93.225,93.275,9
20101001|2010-03-09 08:30,9,93.3,93.35,93.175,93.3,18
20101001|2010-03-09 09:00,9,93.325,93.325,93.05,93.05,46
20101001|2010-03-09 09:30,9,93.025,93.15,93,93.05,119
20101001|2010-03-09 10:00,9,93.05,93.075,92.925,92.975,154
20101001|2010-03-09 10:30,9,93.025,93.025,92.95,92.95,28
20101001|2010-03-09 11:00,9,93,93.125,93,93.075,32
20101001|2010-03-09 11:30,9,93.025,93.075,92.95,92.95,47
20101001|2010-03-09 12:00,9,92.975,93.075,92.975,93.075,26
20101001|2010-03-09 12:30,9,93.075,93.1,92.975,93.1,89
20101001|2010-03-09 13:00,9,93,93.1,93,93.025,13
20101001|2010-03-09 13:30,9,93,93,93,93,3
20101001|2010-03-09 14:30,9,93,93,92.975,92.975,5
20101001|2010-03-09 17:00,10,92.9,92.9,92.9,92.9,5
20101001|2010-03-09 18:30,10,92.875,92.875,92.875,92.875,5
20101001|2010-03-10 06:30,10,92.975,92.975,92.975,92.975,18
20101001|2010-03-10 07:00,10,93,93,92.925,92.925,4
20101001|2010-03-10 08:00,10,92.975,93,92.825,92.825,53
20101001|2010-03-10 08:30,10,92.8,92.8,92.725,92.725,37
20101001|2010-03-10 09:00,10,92.8,92.8,92.5,92.5,74
20101001|2010-03-10 09:30,10,92.425,92.475,92.125,92.325,340
20101001|2010-03-10 10:00,10,92.4,92.625,92.4,92.625,114
20101001|2010-03-10 10:30,10,92.55,92.625,92.525,92.6,45
20101001|2010-03-10 11:00,10,92.625,92.625,92.45,92.475,96
20101001|2010-03-10 11:30,10,92.4,92.45,92.35,92.4,75
20101001|2010-03-10 12:00,10,92.4,92.4,92.25,92.4,73
20101001|2010-03-10 12:30,10,92.45,92.5,92.25,92.475,175
20101001|2010-03-10 13:00,10,92.375,92.475,92.375,92.475,19
20101001|2010-03-10 13:30,10,92.475,92.475,92.425,92.425,14
20101001|2010-03-10 14:00,10,92.45,92.45,92.4,92.4,8
20101001|2010-03-10 14:30,10,92.4,92.4,92.375,92.375,2
20101001|2010-03-10 15:30,10,92.325,92.325,92.325,92.325,1
20101001|2010-03-10 17:00,11,92.225,92.225,92.225,92.225,2
20101001|2010-03-11 04:30,11,92.425,92.425,92.425,92.425,3
20101001|2010-03-11 05:00,11,92.475,92.475,92.475,92.475,2
20101001|2010-03-11 05:30,11,92.475,92.5,92.475,92.5,4
20101001|2010-03-11 06:00,11,92.5,92.5,92.5,92.5,5
20101001|2010-03-11 06:30,11,92.45,92.45,92.425,92.425,11
20101001|2010-03-11 07:00,11,92.425,92.45,92.425,92.45,3
20101001|2010-03-11 07:30,11,92.425,92.5,92.425,92.5,4
20101001|2010-03-11 08:00,11,92.4,92.4,92.375,92.375,10
20101001|2010-03-11 08:30,11,92.425,92.425,92.35,92.35,37
20101001|2010-03-11 09:00,11,92.375,92.55,92.3,92.55,94
20101001|2010-03-11 09:30,11,92.55,92.55,92.325,92.325,242
20101001|2010-03-11 10:00,11,92.4,92.5,92.35,92.475,66
20101001|2010-03-11 10:30,11,92.475,92.6,92.475,92.55,130
20101001|2010-03-11 11:00,11,92.575,92.6,92.475,92.6,68
20101001|2010-03-11 11:30,11,92.625,92.725,92.625,92.625,56
20101001|2010-03-11 12:00,11,92.525,92.6,92.375,92.45,53
20101001|2010-03-11 12:30,11,92.425,92.6,92.425,92.55,141
20101001|2010-03-11 13:00,11,92.5,92.55,92.45,92.475,73
20101001|2010-03-11 17:00,12,92.475,92.475,92.475,92.475,2
20101001|2010-03-11 17:30,12,92.4,92.4,92.4,92.4,3
20101001|2010-03-11 21:00,12,92.5,92.5,92.5,92.5,2
20101001|2010-03-11 22:00,12,92.55,92.55,92.55,92.55,2
20101001|2010-03-11 22:30,12,92.55,92.55,92.55,92.55,2
20101001|2010-03-12 02:00,12,92.5,92.5,92.5,92.5,4
20101001|2010-03-12 04:30,12,92.55,92.55,92.55,92.55,6
20101001|2010-03-12 05:00,12,92.65,92.65,92.65,92.65,5
20101001|2010-03-12 06:30,12,92.75,92.825,92.75,92.825,16
20101001|2010-03-12 08:00,12,92.725,92.725,92.65,92.65,16
20101001|2010-03-12 08:30,12,92.65,92.75,92.6,92.75,35
20101001|2010-03-12 09:00,12,92.75,92.9,92.7,92.8,109
20101001|2010-03-12 09:30,12,92.85,92.925,92.75,92.8,100
20101001|2010-03-12 10:00,12,92.8,92.875,92.7,92.875,96
20101001|2010-03-12 10:30,12,92.825,92.9,92.8,92.875,41
20101001|2010-03-12 11:00,12,92.925,92.925,92.825,92.825,37
20101001|2010-03-12 11:30,12,92.875,92.9,92.825,92.825,41
20101001|2010-03-12 12:00,12,92.875,92.975,92.85,92.85,188
20101001|2010-03-12 12:30,12,92.85,92.975,92.75,92.775,244
20101001|2010-03-12 13:00,12,92.825,92.9,92.775,92.9,69
20101001|2010-03-12 13:30,12,92.9,92.95,92.775,92.875,48
20101001|2010-03-15 09:00,15,92.8,92.9,92.625,92.65,122
20101001|2010-03-15 09:30,15,92.7,92.8,92.7,92.8,27
20101001|2010-03-15 10:00,15,92.825,92.85,92.6,92.625,89
20101001|2010-03-15 10:30,15,92.675,92.675,92.6,92.6,16
20101001|2010-03-15 11:00,15,92.65,92.75,92.65,92.75,30
20101001|2010-03-15 11:30,15,92.75,92.9,92.725,92.9,99
20101001|2010-03-15 12:00,15,92.875,93,92.85,92.95,34
20101001|2010-03-15 12:30,15,92.925,93.175,92.925,93.175,144
20101001|2010-03-15 13:00,15,93.1,93.15,93.025,93.025,16
20101001|2010-03-15 13:30,15,93.1,93.15,93.1,93.15,3
20101001|2010-03-15 14:00,15,93.125,93.15,93.125,93.15,3
20101001|2010-03-15 17:00,16,93.175,93.2,92.95,92.95,18
20101001|2010-03-16 06:00,16,93.1,93.1,93.1,93.1,1
20101001|2010-03-16 07:00,16,93.025,93.025,93.025,93.025,5
20101001|2010-03-16 07:30,16,93,93,93,93,6
20101001|2010-03-16 08:00,16,93.125,93.125,93,93,18
20101001|2010-03-16 08:30,16,93.2,93.2,93.1,93.1,5
20101001|2010-03-16 09:00,16,93.15,93.25,92.975,93.1,201
20101001|2010-03-16 09:30,16,93.15,93.225,93.075,93.225,111
20101001|2010-03-16 10:00,16,93.2,93.2,93.1,93.125,30
20101001|2010-03-16 10:30,16,93.2,93.25,93.1,93.2,60
20101001|2010-03-16 11:00,16,93.2,93.2,93.075,93.1,41
20101001|2010-03-16 11:30,16,93.1,93.225,93.075,93.225,96
20101001|2010-03-16 12:00,16,93.2,93.25,93.125,93.125,44
20101001|2010-03-16 12:30,16,93.125,93.15,92.8,93.15,179
20101001|2010-03-16 13:00,16,93.15,93.15,93.075,93.1,28
20101001|2010-03-16 13:30,16,93.1,93.1,93.05,93.05,9
20101001|2010-03-16 14:30,16,93.1,93.1,93.1,93.1,3
20101001|2010-03-16 15:00,16,93.05,93.05,93,93,21
20101001|2010-03-17 04:30,17,93.25,93.3,93.25,93.3,3
20101001|2010-03-17 06:00,17,93.25,93.25,93.25,93.25,4
20101001|2010-03-17 08:00,17,93.275,93.35,93.225,93.3,29
20101001|2010-03-17 08:30,17,93.3,93.3,93.3,93.3,2
20101001|2010-03-17 09:00,17,93.3,93.45,93.275,93.425,132
20101001|2010-03-17 09:30,17,93.425,93.5,93.35,93.475,122
20101001|2010-03-17 10:00,17,93.45,93.575,93.425,93.55,74
20101001|2010-03-17 10:30,17,93.45,93.55,93.4,93.5,255
20101001|2010-03-17 11:00,17,93.5,93.5,93.4,93.5,146
20101001|2010-03-17 11:30,17,93.45,93.525,93.375,93.375,105
20101001|2010-03-17 12:00,17,93.35,93.5,93.35,93.5,26
20101001|2010-03-17 12:30,17,93.475,93.55,93.45,93.55,127
20101001|2010-03-17 13:00,17,93.575,93.65,93.45,93.45,99
20101001|2010-03-17 14:00,17,93.525,93.55,93.525,93.525,5
20101001|2010-03-17 14:30,17,93.575,93.575,93.575,93.575,1
20101001|2010-03-17 15:00,17,93.575,93.575,93.5,93.5,8
20101001|2010-03-17 15:30,17,93.6,93.6,93.55,93.55,13
20101001|2010-03-17 17:00,18,93.55,93.55,93.525,93.55,26
20101001|2010-03-17 17:30,18,93.65,93.65,93.65,93.65,1
20101001|2010-03-17 18:00,18,93.65,93.65,93.65,93.65,7
20101001|2010-03-17 18:30,18,93.65,93.75,93.65,93.75,52
20101001|2010-03-17 20:30,18,93.7,93.7,93.7,93.7,1
20101001|2010-03-18 06:30,18,93.75,93.8,93.75,93.8,21
20101001|2010-03-18 07:00,18,93.8,93.8,93.775,93.775,5
20101001|2010-03-18 07:30,18,93.775,93.8,93.75,93.8,19
20101001|2010-03-18 08:00,18,93.85,93.925,93.8,93.875,77
20101001|2010-03-18 08:30,18,93.925,93.975,93.875,93.925,52
20101001|2010-03-18 09:00,18,93.95,94.4,93.8,94.3,464
20101001|2010-03-18 09:30,18,94.325,94.475,94.275,94.45,207
20101001|2010-03-18 10:00,18,94.45,94.75,94.425,94.575,239
20101001|2010-03-18 10:30,18,94.6,94.65,94.5,94.5,93
20101001|2010-03-18 11:00,18,94.5,94.65,94.5,94.55,64
20101001|2010-03-18 11:30,18,94.5,94.55,94.225,94.225,47
20101001|2010-03-18 12:00,18,94.25,94.325,94.175,94.275,159
20101001|2010-03-18 12:30,18,94.275,94.45,94.25,94.45,117
20101001|2010-03-18 13:00,18,94.45,94.525,94.4,94.45,45
20101001|2010-03-18 13:30,18,94.475,94.475,94.375,94.375,30
20101001|2010-03-18 14:00,18,94.425,94.425,94.4,94.4,15
20101001|2010-03-18 14:30,18,94.425,94.525,94.425,94.5,11
20101001|2010-03-18 15:00,18,94.5,94.5,94.45,94.45,6
20101001|2010-03-18 15:30,18,94.525,94.525,94.525,94.525,2
20101001|2010-03-18 17:00,19,94.4,94.4,94.375,94.375,7
20101001|2010-03-18 17:30,19,94.5,94.5,94.5,94.5,2
20101001|2010-03-18 19:00,19,94.4,94.4,94.35,94.35,13
20101001|2010-03-18 19:30,19,94.4,94.4,94.4,94.4,1
20101001|2010-03-18 22:00,19,94.425,94.425,94.4,94.4,5
20101001|2010-03-19 05:00,19,94.45,94.45,94.45,94.45,1
20101001|2010-03-19 05:30,19,94.5,94.5,94.5,94.5,4
20101001|2010-03-19 06:00,19,94.5,94.5,94.4,94.5,11
20101001|2010-03-19 06:30,19,94.5,94.5,94.5,94.5,18
20101001|2010-03-19 07:00,19,94.65,94.75,94.65,94.7,37
20101001|2010-03-19 07:30,19,94.7,94.75,94.7,94.7,15
20101001|2010-03-19 08:00,19,94.75,94.925,94.7,94.925,79
20101001|2010-03-19 08:30,19,94.95,94.95,94.8,94.9,33
20101001|2010-03-19 09:00,19,94.95,95.1,93.75,93.8,517
20101001|2010-03-19 09:30,19,93.8,93.9,93.65,93.7,241
20101001|2010-03-19 10:00,19,93.75,94.05,93.725,94,161
20101001|2010-03-19 10:30,19,94,94.075,93.95,93.95,157
20101001|2010-03-19 11:00,19,93.95,94.05,93.875,93.875,158
20101001|2010-03-19 11:30,19,93.95,93.95,93.8,93.85,64
20101001|2010-03-19 12:00,19,93.8,94,93.8,94,63
20101001|2010-03-19 12:30,19,94,94.4,94,94.4,134
20101001|2010-03-19 13:00,19,94.425,94.5,94.4,94.4,54
20101001|2010-03-19 13:30,19,94.45,94.45,94.35,94.35,3
20101001|2010-03-22 09:00,22,94.1,94.1,93.875,93.925,134
20101001|2010-03-22 09:30,22,93.9,94.15,93.85,93.9,255
20101001|2010-03-22 10:00,22,94,94.175,93.975,94.125,254
20101001|2010-03-22 10:30,22,94.15,94.25,94.1,94.1,115
20101001|2010-03-22 11:00,22,94.075,94.075,93.85,93.875,101
20101001|2010-03-22 11:30,22,93.875,94,93.85,93.85,63
20101001|2010-03-22 12:00,22,93.875,93.9,93.35,93.35,193
20101001|2010-03-22 12:30,22,93.325,93.325,92.8,93.15,309
20101001|2010-03-22 13:00,22,93.15,93.15,93.125,93.15,12
20101001|2010-03-22 13:30,22,93.175,93.175,93.05,93.05,31
20101001|2010-03-22 14:00,22,93.05,93.05,93.025,93.05,33
20101001|2010-03-22 14:30,22,93.05,93.1,93,93,13
20101001|2010-03-22 15:00,22,93,93,93,93,1
20101001|2010-03-22 15:30,22,93.05,93.05,93.05,93.05,1
20101001|2010-03-22 17:00,23,93.05,93.05,92.9,92.9,10
20101001|2010-03-22 17:30,23,92.925,92.925,92.925,92.925,2
20101001|2010-03-22 18:30,23,93.05,93.075,93.05,93.075,2
20101001|2010-03-22 19:30,23,93.1,93.15,93.1,93.15,16
20101001|2010-03-22 20:00,23,93.15,93.175,93.15,93.175,3
20101001|2010-03-22 21:00,23,93.1,93.1,93.075,93.075,3
20101001|2010-03-23 05:30,23,93.075,93.075,93.075,93.075,9
20101001|2010-03-23 06:30,23,93.35,93.475,93.35,93.45,12
20101001|2010-03-23 07:00,23,93.45,93.45,93.45,93.45,1
20101001|2010-03-23 07:30,23,93.35,93.35,93.35,93.35,6
20101001|2010-03-23 08:00,23,93.3,93.375,93.3,93.375,22
20101001|2010-03-23 08:30,23,93.3,93.3,93.175,93.275,50
20101001|2010-03-23 09:00,23,93.25,93.3,92.75,92.75,188
20101001|2010-03-23 09:30,23,92.725,92.725,91.9,91.9,619
20101001|2010-03-23 10:00,23,91.95,92.125,91.85,92,386
20101001|2010-03-23 10:30,23,92.025,92.05,91.875,91.95,99
20101001|2010-03-23 11:00,23,91.825,91.95,91.725,91.875,125
20101001|2010-03-23 11:30,23,91.925,91.95,91.7,91.725,185
20101001|2010-03-23 12:00,23,91.8,91.925,91.8,91.925,115
20101001|2010-03-23 12:30,23,91.925,92.15,91.775,91.775,145
20101001|2010-03-23 13:00,23,91.8,92,91.8,92,120
20101001|2010-03-23 13:30,23,92,92.05,91.95,92,17
20101001|2010-03-23 14:00,23,91.95,91.95,91.825,91.825,7
20101001|2010-03-23 14:30,23,91.875,91.875,91.875,91.875,2
20101001|2010-03-23 15:00,23,91.9,91.9,91.8,91.9,9
20101001|2010-03-23 17:30,24,91.875,91.875,91.875,91.875,2
20101001|2010-03-23 18:30,24,91.85,91.85,91.775,91.8,8
20101001|2010-03-23 20:30,24,91.95,91.95,91.825,91.825,12
20101001|2010-03-23 21:00,24,91.9,91.9,91.9,91.9,1
20101001|2010-03-23 22:00,24,91.9,91.9,91.9,91.9,6
20101001|2010-03-23 22:30,24,91.8,91.8,91.8,91.8,2
20101001|2010-03-24 00:30,24,91.8,91.8,91.8,91.8,1
20101001|2010-03-24 01:00,24,91.8,91.8,91.8,91.8,1
20101001|2010-03-24 05:30,24,91.9,91.9,91.9,91.9,3
20101001|2010-03-24 07:00,24,91.775,91.775,91.65,91.65,15
20101001|2010-03-24 07:30,24,91.65,91.675,91.6,91.625,19
20101001|2010-03-24 08:00,24,91.575,91.575,91.55,91.55,24
20101001|2010-03-24 08:30,24,91.625,91.625,91.325,91.525,51
20101001|2010-03-24 09:00,24,91.5,92.25,91.475,92.25,413
20101001|2010-03-24 09:30,24,92.225,92.225,91.8,91.925,267
20101001|2010-03-24 10:00,24,91.9,92,91.9,92,107
20101001|2010-03-24 10:30,24,92,92.25,91.875,92.25,124
20101001|2010-03-24 11:00,24,92.175,92.4,92.175,92.225,165
20101001|2010-03-24 11:30,24,92.2,92.425,92.2,92.425,63
20101001|2010-03-24 12:00,24,92.375,92.7,92.375,92.55,176
20101001|2010-03-24 12:30,24,92.525,92.85,92.5,92.85,223
20101001|2010-03-24 13:00,24,92.875,92.95,92.825,92.825,25
20101001|2010-03-24 13:30,24,92.85,92.9,92.85,92.9,3
20101001|2010-03-24 14:30,24,92.95,92.975,92.875,92.875,4
20101001|2010-03-24 15:00,24,92.975,92.975,92.975,92.975,1
20101001|2010-03-24 15:30,24,92.825,92.825,92.825,92.825,5
20101001|2010-03-24 17:00,25,92.75,92.75,92.75,92.75,5
20101001|2010-03-24 17:30,25,92.8,92.8,92.8,92.8,4
20101001|2010-03-24 20:00,25,92.925,92.975,92.925,92.975,20
20101001|2010-03-24 20:30,25,92.85,92.85,92.85,92.85,5
20101001|2010-03-24 23:00,25,92.975,92.975,92.975,92.975,1
20101001|2010-03-25 03:00,25,92.85,92.85,92.85,92.85,5
20101001|2010-03-25 03:30,25,92.825,92.825,92.825,92.825,4
20101001|2010-03-25 04:30,25,92.825,92.825,92.825,92.825,1
20101001|2010-03-25 05:00,25,92.775,92.775,92.775,92.775,1
20101001|2010-03-25 07:00,25,92.925,92.925,92.9,92.9,12
20101001|2010-03-25 07:30,25,92.9,92.9,92.8,92.8,15
20101001|2010-03-25 08:30,25,92.825,93,92.825,93,36
20101001|2010-03-25 09:00,25,92.925,92.925,92.625,92.75,102
20101001|2010-03-25 09:30,25,92.7,92.85,92.675,92.8,148
20101001|2010-03-25 10:00,25,92.8,93.05,92.775,93.05,270
20101001|2010-03-25 10:30,25,93,93.15,92.9,92.975,164
20101001|2010-03-25 11:00,25,92.975,93,92.9,92.95,75
20101001|2010-03-25 11:30,25,92.95,93,92.8,92.95,158
20101001|2010-03-25 12:00,25,92.95,93,92.825,92.9,93
20101001|2010-03-25 12:30,25,92.9,92.95,92.6,92.6,202
20101001|2010-03-25 13:00,25,92.675,92.85,92.65,92.65,80
20101001|2010-03-25 14:00,25,92.65,92.65,92.65,92.65,35
20101001|2010-03-25 14:30,25,92.65,92.65,92.65,92.65,2
20101001|2010-03-25 15:00,25,92.55,92.55,92.55,92.55,2
20101001|2010-03-25 15:30,25,92.55,92.55,92.55,92.55,1
20101001|2010-03-25 17:00,26,92.55,92.55,92.55,92.55,5
20101001|2010-03-25 18:00,26,92.55,92.55,92.55,92.55,10
20101001|2010-03-26 04:30,26,92.675,92.675,92.675,92.675,2
20101001|2010-03-26 05:00,26,92.725,92.725,92.725,92.725,5
20101001|2010-03-26 06:00,26,92.775,92.8,92.775,92.8,2
20101001|2010-03-26 06:30,26,92.825,92.85,92.8,92.8,6
20101001|2010-03-26 07:00,26,92.85,92.925,92.85,92.925,24
20101001|2010-03-26 07:30,26,92.975,92.975,92.675,92.7,55
20101001|2010-03-26 08:00,26,92.7,92.7,92.625,92.625,31
20101001|2010-03-26 08:30,26,92.65,92.675,92.65,92.675,16
20101001|2010-03-26 09:00,26,92.625,92.925,92.6,92.825,187
20101001|2010-03-26 09:30,26,92.85,93.15,92.8,93.15,198
20101001|2010-03-26 10:00,26,93.1,93.475,93.1,93.3,316
20101001|2010-03-26 10:30,26,93.35,93.375,93.2,93.225,152
20101001|2010-03-26 11:00,26,93.225,93.225,92.95,92.95,214
20101001|2010-03-26 11:30,26,93,93,92.75,92.8,230
20101001|2010-03-26 12:00,26,92.8,92.875,92.7,92.75,91
20101001|2010-03-26 12:30,26,92.725,92.95,92.3,92.4,339
20101001|2010-03-26 13:00,26,92.4,92.675,92.4,92.55,295
20101001|2010-03-26 13:30,26,92.6,92.6,92.6,92.6,5
20101001|2010-03-29 09:00,29,92.9,93.575,92.9,93.425,311
20101001|2010-03-29 09:30,29,93.4,93.55,93.3,93.4,128
20101001|2010-03-29 10:00,29,93.4,93.4,93.275,93.325,84
20101001|2010-03-29 10:30,29,93.35,93.45,93.3,93.4,113
20101001|2010-03-29 11:00,29,93.4,93.625,93.4,93.6,144
20101001|2010-03-29 11:30,29,93.65,93.65,93.35,93.375,212
20101001|2010-03-29 12:00,29,93.475,93.475,93.4,93.425,21
20101001|2010-03-29 12:30,29,93.4,93.65,93.35,93.65,104
20101001|2010-03-29 13:00,29,93.65,93.8,93.525,93.8,134
20101001|2010-03-29 13:30,29,93.75,93.75,93.7,93.7,66
20101001|2010-03-29 14:00,29,93.8,93.85,93.8,93.8,33
20101001|2010-03-29 14:30,29,93.85,93.85,93.75,93.8,15
20101001|2010-03-29 15:00,29,93.825,93.825,93.725,93.725,14
20101001|2010-03-29 17:00,30,93.725,93.75,93.725,93.75,15
20101001|2010-03-29 18:30,30,93.85,93.85,93.85,93.85,2
20101001|2010-03-29 20:00,30,93.85,93.85,93.85,93.85,2
20101001|2010-03-29 23:00,30,93.9,93.9,93.9,93.9,4
20101001|2010-03-30 01:00,30,93.9,93.9,93.9,93.9,1
20101001|2010-03-30 01:30,30,93.95,93.95,93.95,93.95,1
20101001|2010-03-30 02:30,30,93.9,93.95,93.9,93.95,2
20101001|2010-03-30 03:30,30,93.9,93.9,93.9,93.9,1
20101001|2010-03-30 06:30,30,93.9,93.9,93.9,93.9,5
20101001|2010-03-30 07:30,30,93.8,93.8,93.7,93.7,4
20101001|2010-03-30 08:00,30,93.675,93.775,93.675,93.75,10
20101001|2010-03-30 08:30,30,93.75,93.8,93.675,93.8,9
20101001|2010-03-30 09:00,30,93.8,93.85,93.575,93.6,85
20101001|2010-03-30 09:30,30,93.575,93.625,93.375,93.425,251
20101001|2010-03-30 10:00,30,93.45,93.45,93.225,93.275,177
20101001|2010-03-30 10:30,30,93.3,93.5,93.3,93.5,188
20101001|2010-03-30 11:00,30,93.475,93.8,93.45,93.775,102
20101001|2010-03-30 11:30,30,93.8,93.825,93.675,93.7,66
20101001|2010-03-30 12:00,30,93.675,93.8,93.6,93.6,100
20101001|2010-03-30 12:30,30,93.625,93.725,93.6,93.7,37
20101001|2010-03-30 13:00,30,93.7,93.725,93.675,93.675,74
20101001|2010-03-30 13:30,30,93.675,93.675,93.675,93.675,5
20101001|2010-03-30 14:00,30,93.7,93.7,93.675,93.675,4
20101001|2010-03-30 14:30,30,93.7,93.7,93.7,93.7,5
20101001|2010-03-30 15:00,30,93.65,93.65,93.65,93.65,3
20101001|2010-03-30 15:30,30,93.65,93.65,93.65,93.65,5
20101001|2010-03-30 17:30,31,93.725,93.8,93.725,93.8,4
20101001|2010-03-30 18:30,31,93.8,93.8,93.8,93.8,5
20101001|2010-03-30 19:00,31,93.725,93.725,93.7,93.7,7
20101001|2010-03-30 19:30,31,93.85,93.85,93.85,93.85,1
20101001|2010-03-30 22:00,31,93.7,93.7,93.7,93.7,4
20101001|2010-03-30 22:30,31,93.725,93.775,93.725,93.775,4
20101001|2010-03-31 03:00,31,93.625,93.625,93.625,93.625,1
20101001|2010-03-31 06:30,31,93.65,93.65,93.65,93.65,1
20101001|2010-03-31 07:00,31,93.55,93.55,93.55,93.55,2
20101001|2010-03-31 07:30,31,93.65,93.65,93.475,93.475,20
20101001|2010-03-31 08:00,31,93.5,93.5,93.5,93.5,1
20101001|2010-03-31 08:30,31,93.65,93.65,93.25,93.425,61
20101001|2010-03-31 09:00,31,93.45,93.6,93.25,93.4,146
20101001|2010-03-31 09:30,31,93.425,94.1,93.425,94.1,385
20101001|2010-03-31 10:00,31,94.1,94.2,93.975,94.2,168
20101001|2010-03-31 10:30,31,94.15,94.175,94.05,94.075,144
20101001|2010-03-31 11:00,31,94.075,94.15,94.025,94.1,117
20101001|2010-03-31 11:30,31,94.025,94.125,94.025,94.125,100
20101001|2010-03-31 12:00,31,94.05,94.25,94.05,94.2,189
20101001|2010-03-31 12:30,31,94.2,94.3,94.05,94.2,258
20101001|2010-03-31 13:00,31,94.175,94.325,94.175,94.3,30
20101001|2010-03-31 13:30,31,94.25,94.3,94.25,94.25,17
20101001|2010-03-31 14:30,31,94.175,94.175,94.175,94.175,1
20101001|2010-03-31 15:00,31,94.275,94.3,94.15,94.15,32
20101001|2010-03-31 15:30,31,94.175,94.25,94.125,94.25,8
20101001|2010-03-31 17:00,1,94.175,94.25,94.175,94.25,7
20101001|2010-03-31 18:30,1,94.35,94.35,94.35,94.35,5
20101001|2010-03-31 20:00,1,94.275,94.275,94.275,94.275,5
20101001|2010-03-31 20:30,1,94.325,94.325,94.325,94.325,1
20101001|2010-03-31 21:00,1,94.325,94.325,94.325,94.325,4
20101001|2010-04-01 02:00,1,94.35,94.375,94.35,94.375,10
20101001|2010-04-01 02:30,1,94.4,94.4,94.4,94.4,7
20101001|2010-04-01 03:00,1,94.45,94.5,94.45,94.5,86
20101001|2010-04-01 03:30,1,94.55,94.6,94.55,94.6,4
20101001|2010-04-01 07:30,1,94.35,94.35,94.35,94.35,2
20101001|2010-04-01 08:00,1,94.3,94.375,94.3,94.325,6
20101001|2010-04-01 08:30,1,94.375,94.375,94.2,94.275,26
20101001|2010-04-01 09:00,1,94.2,94.2,93.95,94.125,180
20101001|2010-04-01 09:30,1,94.1,94.375,94.05,94.225,447
20101001|2010-04-01 10:00,1,94.25,94.5,94.225,94.5,324
20101001|2010-04-01 10:30,1,94.5,94.5,94.35,94.45,82
20101001|2010-04-01 11:00,1,94.375,94.5,94.3,94.45,138
20101001|2010-04-01 11:30,1,94.35,94.625,94.3,94.625,75
20101001|2010-04-01 12:00,1,94.475,94.675,94.4,94.4,57
20101001|2010-04-01 12:30,1,94.4,94.55,94.375,94.55,304
20101001|2010-04-01 13:00,1,94.55,94.6,94.525,94.525,54
20101001|2010-04-01 13:30,1,94.5,94.55,94.35,94.35,18
20101001|2010-04-01 14:00,1,94.375,94.375,94.325,94.325,4
20101001|2010-04-01 15:30,1,94.35,94.55,94.35,94.35,12
20101001|2010-04-05 09:00,5,94.425,95.1,94.425,95.05,332
20101001|2010-04-05 09:30,5,95,95.275,95,95.275,158
20101001|2010-04-05 10:00,5,95.275,95.425,95.2,95.4,294
20101001|2010-04-05 10:30,5,95.35,95.35,95.15,95.325,116
20101001|2010-04-05 11:00,5,95.25,95.45,95.25,95.45,93
20101001|2010-04-05 11:30,5,95.475,95.65,95.425,95.55,311
20101001|2010-04-05 12:00,5,95.525,95.525,95.425,95.5,158
20101001|2010-04-05 12:30,5,95.45,95.55,95.2,95.5,192
20101001|2010-04-05 13:00,5,95.5,95.5,95.4,95.4,8
20101001|2010-04-05 13:30,5,95.4,95.4,95.35,95.4,53
20101001|2010-04-05 14:30,5,95.275,95.4,95.275,95.4,15
20101001|2010-04-05 15:00,5,95.45,95.45,95.45,95.45,1
20101001|2010-04-05 15:30,5,95.4,95.45,95.4,95.4,16
20101001|2010-04-05 17:00,6,95.4,95.4,95.4,95.4,1
20101001|2010-04-05 17:30,6,95.4,95.4,95.4,95.4,1
20101001|2010-04-05 18:00,6,95.4,95.4,95.4,95.4,2
20101001|2010-04-05 18:30,6,95.375,95.4,95.35,95.4,7
20101001|2010-04-05 19:00,6,95.4,95.4,95.4,95.4,8
20101001|2010-04-05 20:00,6,95.45,95.45,95.45,95.45,1
20101001|2010-04-05 20:30,6,95.45,95.45,95.45,95.45,1
20101001|2010-04-06 03:00,6,95.45,95.45,95.45,95.45,1
20101001|2010-04-06 05:00,6,95.45,95.5,95.45,95.475,18
20101001|2010-04-06 05:30,6,95.45,95.45,95.45,95.45,1
20101001|2010-04-06 06:30,6,95.425,95.425,95.225,95.225,7
20101001|2010-04-06 07:00,6,95.225,95.225,95.225,95.225,2
20101001|2010-04-06 07:30,6,94.95,95.1,94.925,95.1,14
20101001|2010-04-06 08:00,6,95.1,95.3,95.1,95.1,81
20101001|2010-04-06 08:30,6,95.125,95.25,95.125,95.15,36
20101001|2010-04-06 09:00,6,95.2,95.275,95.05,95.05,148
20101001|2010-04-06 09:30,6,95.125,95.35,95.125,95.125,186
20101001|2010-04-06 10:00,6,95.2,95.225,95.075,95.075,62
20101001|2010-04-06 10:30,6,95.1,95.25,95.075,95.125,73
20101001|2010-04-06 11:00,6,95.05,95.35,95,95.175,103
20101001|2010-04-06 11:30,6,95.125,95.125,94.85,94.85,125
20101001|2010-04-06 12:00,6,94.85,94.875,94.65,94.65,264
20101001|2010-04-06 12:30,6,94.65,94.95,94.625,94.9,88
20101001|2010-04-06 13:00,6,94.925,95,94.85,94.85,64
20101001|2010-04-06 13:30,6,94.9,94.9,94.9,94.9,3
20101001|2010-04-06 14:00,6,94.8,94.925,94.8,94.925,6
20101001|2010-04-06 14:30,6,94.975,95,94.9,95,13
20101001|2010-04-06 15:00,6,95.1,95.5,95.1,95.5,131
20101001|2010-04-06 15:30,6,95.3,95.75,95.25,95.75,110
20101001|2010-04-06 17:00,7,95.75,96,95.75,96,158
20101001|2010-04-06 17:30,7,96,96.05,95.95,95.975,60
20101001|2010-04-06 18:00,7,95.975,96.1,95.975,96.025,14
20101001|2010-04-06 18:30,7,96.075,96.1,96.075,96.1,13
20101001|2010-04-06 19:00,7,95.975,96.1,95.975,96,11
20101001|2010-04-06 19:30,7,96,96,96,96,1
20101001|2010-04-06 20:00,7,96.1,96.15,96.1,96.15,31
20101001|2010-04-06 20:30,7,96.15,96.15,96.125,96.125,2
20101001|2010-04-06 21:00,7,96.15,96.15,96.15,96.15,6
20101001|2010-04-06 21:30,7,96.075,96.075,96.075,96.075,2
20101001|2010-04-06 22:00,7,96.1,96.1,96.1,96.1,1
20101001|2010-04-07 02:30,7,96.15,96.15,96.15,96.15,4
20101001|2010-04-07 06:00,7,96.05,96.1,96.05,96.1,13
20101001|2010-04-07 06:30,7,96.05,96.05,96.05,96.05,3
20101001|2010-04-07 07:00,7,96.05,96.1,96.05,96.075,12
20101001|2010-04-07 07:30,7,96.075,96.075,95.875,96.025,87
20101001|2010-04-07 08:00,7,96.025,96.1,95.8,95.8,80
20101001|2010-04-07 08:30,7,95.8,96.025,95.65,95.975,205
20101001|2010-04-07 09:00,7,95.925,95.95,95.425,95.6,387
20101001|2010-04-07 09:30,7,95.625,95.7,95.375,95.4,236
20101001|2010-04-07 10:00,7,95.4,95.475,95.275,95.325,117
20101001|2010-04-07 10:30,7,95.325,95.475,95.225,95.475,115
20101001|2010-04-07 11:00,7,95.5,95.55,95.475,95.5,95
20101001|2010-04-07 11:30,7,95.5,95.6,95.45,95.475,45
20101001|2010-04-07 12:00,7,95.425,95.775,95.425,95.725,130
20101001|2010-04-07 12:30,7,95.725,95.75,95.45,95.55,128
20101001|2010-04-07 13:00,7,95.45,95.5,95.4,95.4,7
20101001|2010-04-07 13:30,7,95.5,95.5,95.5,95.5,1
20101001|2010-04-07 14:00,7,95.425,95.425,94.95,95.175,43
20101001|2010-04-07 14:30,7,95.175,95.35,95.125,95.35,13
20101001|2010-04-07 15:00,7,95.4,95.4,95.4,95.4,1
20101001|2010-04-07 15:30,7,95.225,95.225,95.2,95.2,5
20101001|2010-04-07 19:30,8,95.1,95.1,95.05,95.05,5
20101001|2010-04-07 20:00,8,95.1,95.1,95.075,95.075,5
20101001|2010-04-07 20:30,8,95.075,95.075,95.075,95.075,1
20101001|2010-04-08 03:00,8,95.125,95.15,95.125,95.15,7
20101001|2010-04-08 03:30,8,95.1,95.1,95.1,95.1,1
20101001|2010-04-08 04:00,8,95.1,95.1,95.1,95.1,2
20101001|2010-04-08 05:30,8,95.35,95.45,95.35,95.45,11
20101001|2010-04-08 06:00,8,95.475,95.475,95.475,95.475,3
20101001|2010-04-08 06:30,8,95.45,95.45,95.45,95.45,5
20101001|2010-04-08 07:00,8,95.25,95.25,95.25,95.25,4
20101001|2010-04-08 07:30,8,95.4,95.5,95.4,95.4,8
20101001|2010-04-08 08:00,8,95.475,95.475,95.4,95.4,6
20101001|2010-04-08 08:30,8,95.3,95.3,94.9,94.9,102
20101001|2010-04-08 09:00,8,94.975,95.4,94.975,95.15,94
20101001|2010-04-08 09:30,8,95.15,95.175,95.025,95.175,78
20101001|2010-04-08 10:00,8,95.125,95.225,95.125,95.175,51
20101001|2010-04-08 10:30,8,95.15,95.15,94.875,94.875,52
20101001|2010-04-08 11:00,8,94.925,95.075,94.7,95.075,104
20101001|2010-04-08 11:30,8,95.075,95.5,95.05,95.4,254
20101001|2010-04-08 12:00,8,95.425,95.675,95.35,95.575,51
20101001|2010-04-08 12:30,8,95.6,95.675,95.425,95.525,57
20101001|2010-04-08 13:00,8,95.6,95.65,95.55,95.625,68
20101001|2010-04-08 13:30,8,95.6,95.65,95.6,95.65,24
20101001|2010-04-08 14:30,8,95.6,95.675,95.6,95.675,25
20101001|2010-04-08 15:00,8,95.725,95.725,95.725,95.725,1
20101001|2010-04-08 15:30,8,95.6,95.725,95.6,95.725,10
20101001|2010-04-08 17:00,9,95.8,95.8,95.75,95.8,18
20101001|2010-04-08 17:30,9,95.8,95.95,95.8,95.95,19
20101001|2010-04-08 21:00,9,95.9,95.95,95.9,95.95,11
20101001|2010-04-08 21:30,9,95.95,95.95,95.95,95.95,9
20101001|2010-04-08 22:30,9,95.75,95.85,95.75,95.85,9
20101001|2010-04-09 04:30,9,95.8,95.8,95.8,95.8,4
20101001|2010-04-09 06:00,9,95.8,95.875,95.8,95.875,6
20101001|2010-04-09 06:30,9,95.8,95.8,95.8,95.8,2
20101001|2010-04-09 07:00,9,95.775,95.775,95.775,95.775,2
20101001|2010-04-09 07:30,9,95.8,95.825,95.8,95.825,2
20101001|2010-04-09 08:00,9,95.8,95.925,95.8,95.85,25
20101001|2010-04-09 08:30,9,95.825,95.925,95.75,95.85,22
20101001|2010-04-09 09:00,9,95.9,96,95.85,95.975,160
20101001|2010-04-09 09:30,9,95.875,96,95.875,95.925,249
20101001|2010-04-09 10:00,9,95.975,96.125,95.95,96.125,160
20101001|2010-04-09 10:30,9,96.1,96.125,95.875,96.025,110
20101001|2010-04-09 11:00,9,96.05,96.15,95.975,96.15,102
20101001|2010-04-09 11:30,9,96.175,96.25,96.1,96.2,203
20101001|2010-04-09 12:00,9,96.2,96.2,95.85,95.85,196
20101001|2010-04-09 12:30,9,95.9,96.025,95.85,95.875,146
20101001|2010-04-09 13:00,9,95.95,95.975,95.8,95.85,22
20101001|2010-04-09 13:30,9,95.9,95.975,95.75,95.75,31
20101001|2010-04-12 09:00,12,96.3,96.3,95.7,95.75,204
20101001|2010-04-12 09:30,12,95.7,95.725,95.6,95.65,105
20101001|2010-04-12 10:00,12,95.625,95.8,95.6,95.65,125
20101001|2010-04-12 10:30,12,95.7,95.725,95.55,95.6,92
20101001|2010-04-12 11:00,12,95.6,95.625,95.35,95.475,80
20101001|2010-04-12 11:30,12,95.475,95.475,95.3,95.375,85
20101001|2010-04-12 12:00,12,95.45,95.45,95.3,95.375,47
20101001|2010-04-12 12:30,12,95.4,95.45,95.275,95.425,209
20101001|2010-04-12 13:00,12,95.425,95.425,95.25,95.25,21
20101001|2010-04-12 14:00,12,95.25,95.25,95.15,95.15,5
20101001|2010-04-12 14:30,12,95.25,95.25,95.175,95.175,4
20101001|2010-04-12 15:00,12,95.35,95.35,95.35,95.35,6
20101001|2010-04-12 17:00,13,95.375,95.5,95.375,95.5,12
20101001|2010-04-12 19:00,13,95.125,95.125,95.1,95.1,2
20101001|2010-04-12 20:30,13,95.15,95.15,95.15,95.15,1
20101001|2010-04-12 22:00,13,95.2,95.2,95.2,95.2,5
20101001|2010-04-13 02:00,13,95.225,95.275,95.225,95.275,3
20101001|2010-04-13 03:00,13,95.275,95.325,95.275,95.325,11
20101001|2010-04-13 05:00,13,95.375,95.375,95.375,95.375,3
20101001|2010-04-13 06:00,13,95.4,95.4,95.4,95.4,5
20101001|2010-04-13 07:00,13,95.425,95.425,95.4,95.4,2
20101001|2010-04-13 07:30,13,95.4,95.4,95.4,95.4,1
20101001|2010-04-13 08:00,13,95.425,95.45,95.425,95.425,15
20101001|2010-04-13 08:30,13,95.475,95.525,95.45,95.5,27
20101001|2010-04-13 09:00,13,95.425,95.45,95.075,95.15,184
20101001|2010-04-13 09:30,13,95.15,95.225,94.625,94.725,197
20101001|2010-04-13 10:00,13,94.7,94.85,94.525,94.85,145
20101001|2010-04-13 10:30,13,94.85,95.05,94.75,94.9,221
20101001|2010-04-13 11:00,13,94.975,95.075,94.975,95,20
20101001|2010-04-13 11:30,13,95,95.025,94.95,94.95,20
20101001|2010-04-13 12:00,13,95,95.125,94.9,94.9,81
20101001|2010-04-13 12:30,13,94.975,95.075,94.85,94.9,99
20101001|2010-04-13 13:00,13,94.925,94.95,94.85,94.925,72
20101001|2010-04-13 13:30,13,94.9,94.9,94.9,94.9,3
20101001|2010-04-13 14:00,13,95,95,95,95,3
20101001|2010-04-13 14:30,13,94.925,94.925,94.925,94.925,1
20101001|2010-04-13 15:00,13,95,95,95,95,1
20101001|2010-04-13 15:30,13,95,95,94.925,94.975,66
20101001|2010-04-13 17:00,14,95.15,95.15,95.15,95.15,2
20101001|2010-04-13 17:30,14,95,95,95,95,1
20101001|2010-04-13 18:00,14,94.85,94.85,94.85,94.85,8
20101001|2010-04-13 19:00,14,94.85,94.95,94.825,94.825,14
20101001|2010-04-13 20:30,14,94.725,94.85,94.725,94.85,31
20101001|2010-04-13 21:00,14,94.875,94.875,94.875,94.875,1
20101001|2010-04-14 06:30,14,94.875,94.875,94.85,94.85,9
20101001|2010-04-14 07:30,14,94.95,94.975,94.9,94.9,25
20101001|2010-04-14 08:00,14,94.925,94.95,94.8,94.925,22
20101001|2010-04-14 08:30,14,94.95,95,94.85,94.85,42
20101001|2010-04-14 09:00,14,94.95,94.95,94.6,94.775,151
20101001|2010-04-14 09:30,14,94.775,94.9,94.725,94.9,72
20101001|2010-04-14 10:00,14,94.95,95,94.9,95,132
20101001|2010-04-14 10:30,14,94.95,95.1,94.9,95.05,66
20101001|2010-04-14 11:00,14,95,95,94.9,94.925,93
20101001|2010-04-14 11:30,14,94.9,94.95,94.775,94.775,78
20101001|2010-04-14 12:00,14,94.825,94.825,94.375,94.7,221
20101001|2010-04-14 12:30,14,94.65,94.7,94.425,94.45,116
20101001|2010-04-14 13:00,14,94.45,94.475,94.325,94.475,79
20101001|2010-04-14 14:00,14,94.475,94.475,94.475,94.475,5
20101001|2010-04-14 14:30,14,94.55,94.55,94.55,94.55,1
20101001|2010-04-14 15:00,14,94.5,94.5,94.5,94.5,3
20101001|2010-04-14 17:00,15,94.45,94.525,94.45,94.525,12
20101001|2010-04-14 17:30,15,94.525,94.6,94.525,94.6,6
20101001|2010-04-14 18:30,15,94.8,94.8,94.7,94.7,2
20101001|2010-04-14 20:30,15,94.625,94.625,94.625,94.625,1
20101001|2010-04-15 03:00,15,94.8,94.8,94.75,94.75,3
20101001|2010-04-15 07:00,15,94.675,94.675,94.6,94.6,3
20101001|2010-04-15 07:30,15,94.7,94.7,94.7,94.7,1
20101001|2010-04-15 08:00,15,94.65,94.75,94.65,94.75,9
20101001|2010-04-15 08:30,15,94.575,94.7,94.575,94.7,13
20101001|2010-04-15 09:00,15,94.675,94.775,94.55,94.675,233
20101001|2010-04-15 09:30,15,94.7,94.75,94.6,94.625,188
20101001|2010-04-15 10:00,15,94.625,94.8,94.625,94.8,200
20101001|2010-04-15 10:30,15,94.85,95.15,94.85,95.1,189
20101001|2010-04-15 11:00,15,95.1,95.25,95,95.025,141
20101001|2010-04-15 11:30,15,95.075,95.275,95.075,95.125,164
20101001|2010-04-15 12:00,15,95.125,95.35,95.075,95.325,127
20101001|2010-04-15 12:30,15,95.3,95.5,95.3,95.45,309
20101001|2010-04-15 13:00,15,95.475,95.475,95.375,95.375,109
20101001|2010-04-15 13:30,15,95.4,95.425,95.4,95.4,8
20101001|2010-04-15 14:00,15,95.4,95.425,95.4,95.425,11
20101001|2010-04-15 14:30,15,95.425,95.45,95.325,95.45,10
20101001|2010-04-15 15:00,15,95.45,95.45,95.4,95.45,22
20101001|2010-04-15 15:30,15,95.45,95.45,95.45,95.45,39
20101001|2010-04-15 17:00,16,95.35,95.5,95.35,95.5,28
20101001|2010-04-15 17:30,16,95.5,95.5,95.5,95.5,36
20101001|2010-04-15 18:00,16,95.475,95.5,95.475,95.5,90
20101001|2010-04-15 19:00,16,95.55,95.55,95.55,95.55,1
20101001|2010-04-15 21:00,16,95.55,95.55,95.55,95.55,5
20101001|2010-04-15 23:00,16,95.5,95.525,95.5,95.525,3
20101001|2010-04-16 00:30,16,95.425,95.425,95.425,95.425,1
20101001|2010-04-16 03:30,16,95.425,95.425,95.425,95.425,3
20101001|2010-04-16 04:00,16,95.425,95.425,95.425,95.425,4
20101001|2010-04-16 04:30,16,95.425,95.425,95.425,95.425,3
20101001|2010-04-16 05:00,16,95.425,95.425,95.425,95.425,2
20101001|2010-04-16 05:30,16,95.425,95.425,95.425,95.425,7
20101001|2010-04-16 06:00,16,95.55,95.55,95.55,95.55,1
20101001|2010-04-16 06:30,16,95.6,95.6,95.6,95.6,58
20101001|2010-04-16 07:30,16,95.55,95.55,95.55,95.55,6
20101001|2010-04-16 08:00,16,95.5,95.525,95.475,95.475,7
20101001|2010-04-16 08:30,16,95.525,95.625,95.375,95.425,25
20101001|2010-04-16 09:00,16,95.4,95.725,95.35,95.6,163
20101001|2010-04-16 09:30,16,95.575,95.625,95.1,95.2,114
20101001|2010-04-16 10:00,16,95.225,95.275,94.625,94.95,356
20101001|2010-04-16 10:30,16,94.95,95.075,94.925,95.025,64
20101001|2010-04-16 11:00,16,95,95.325,95,95.225,68
20101001|2010-04-16 11:30,16,95.175,95.175,95.025,95.15,45
20101001|2010-04-16 12:00,16,95.15,95.225,95.1,95.225,66
20101001|2010-04-16 12:30,16,95.225,95.6,95.225,95.6,200
20101001|2010-04-16 13:00,16,95.525,95.625,95.425,95.625,54
20101001|2010-04-16 13:30,16,95.6,95.6,95.6,95.6,2
20101001|2010-04-19 09:00,19,95.25,95.65,95.25,95.375,296
20101001|2010-04-19 09:30,19,95.35,95.35,95.025,95.325,466
20101001|2010-04-19 10:00,19,95.325,95.35,95.15,95.2,196
20101001|2010-04-19 10:30,19,95.2,95.3,95.2,95.25,109
20101001|2010-04-19 11:00,19,95.25,95.425,95.25,95.425,129
20101001|2010-04-19 11:30,19,95.4,95.45,95.3,95.3,27
20101001|2010-04-19 12:00,19,95.35,95.35,95.3,95.35,22
20101001|2010-04-19 12:30,19,95.325,95.425,95.3,95.325,62
20101001|2010-04-19 13:00,19,95.325,95.425,95.325,95.425,43
20101001|2010-04-19 14:00,19,95.4,95.4,95.375,95.375,11
20101001|2010-04-19 14:30,19,95.35,95.35,95.35,95.35,3
20101001|2010-04-19 15:00,19,95.35,95.35,95.35,95.35,2
20101001|2010-04-19 15:30,19,95.35,95.35,95.35,95.35,3
20101001|2010-04-19 18:30,20,95.5,95.5,95.5,95.5,13
20101001|2010-04-20 02:30,20,95.55,95.55,95.55,95.55,7
20101001|2010-04-20 04:30,20,95.475,95.475,95.475,95.475,4
20101001|2010-04-20 06:00,20,95.475,95.475,95.475,95.475,2
20101001|2010-04-20 06:30,20,95.475,95.475,95.475,95.475,1
20101001|2010-04-20 07:00,20,95.475,95.475,95.475,95.475,1
20101001|2010-04-20 08:00,20,95.4,95.425,95.375,95.425,11
20101001|2010-04-20 08:30,20,95.375,95.475,95.35,95.425,56
20101001|2010-04-20 09:00,20,95.425,95.425,95.075,95.175,175
20101001|2010-04-20 09:30,20,95.2,95.275,95.15,95.2,58
20101001|2010-04-20 10:00,20,95.2,95.325,95.2,95.275,123
20101001|2010-04-20 10:30,20,95.275,95.35,95.25,95.325,75
20101001|2010-04-20 11:00,20,95.325,95.525,95.325,95.4,161
20101001|2010-04-20 11:30,20,95.45,95.45,95.225,95.35,111
20101001|2010-04-20 12:00,20,95.35,95.425,95.3,95.3,69
20101001|2010-04-20 12:30,20,95.3,95.4,95.25,95.4,173
20101001|2010-04-20 13:00,20,95.35,95.45,95.275,95.275,46
20101001|2010-04-20 13:30,20,95.225,95.225,95.075,95.075,41
20101001|2010-04-20 14:00,20,95.025,95.075,95.025,95.075,4
20101001|2010-04-20 15:00,20,95.275,95.3,95.275,95.3,17
20101001|2010-04-20 15:30,20,95.4,95.425,95.325,95.325,5
20101001|2010-04-20 17:00,21,95.5,95.5,95.5,95.5,27
20101001|2010-04-20 17:30,21,95.4,95.4,95.4,95.4,1
20101001|2010-04-20 19:30,21,95.5,95.5,95.5,95.5,1
20101001|2010-04-20 22:30,21,95.5,95.5,95.45,95.45,5
20101001|2010-04-21 00:00,21,95.5,95.5,95.5,95.5,1
20101001|2010-04-21 03:00,21,95.55,95.55,95.55,95.55,5
20101001|2010-04-21 03:30,21,95.525,95.525,95.525,95.525,5
20101001|2010-04-21 04:00,21,95.575,95.575,95.575,95.575,5
20101001|2010-04-21 04:30,21,95.6,95.6,95.6,95.6,1
20101001|2010-04-21 05:30,21,95.45,95.55,95.45,95.55,2
20101001|2010-04-21 06:30,21,95.6,95.6,95.6,95.6,4
20101001|2010-04-21 07:00,21,95.625,95.65,95.625,95.65,6
20101001|2010-04-21 07:30,21,95.65,95.75,95.65,95.75,124
20101001|2010-04-21 08:00,21,95.7,95.85,95.7,95.85,29
20101001|2010-04-21 08:30,21,95.775,96.025,95.725,95.95,240
20101001|2010-04-21 09:00,21,95.95,96.075,95.775,95.925,598
20101001|2010-04-21 09:30,21,95.9,96.225,95.85,96.075,676
20101001|2010-04-21 10:00,21,96,96.275,96,96.1,223
20101001|2010-04-21 10:30,21,96.1,96.225,96,96.225,146
20101001|2010-04-21 11:00,21,96.225,96.425,96.225,96.4,411
20101001|2010-04-21 11:30,21,96.4,96.475,96.35,96.375,218
20101001|2010-04-21 12:00,21,96.375,96.4,96.15,96.15,133
20101001|2010-04-21 12:30,21,96.125,96.175,95.9,96.15,177
20101001|2010-04-21 13:00,21,96.15,96.15,96.1,96.1,33
20101001|2010-04-21 13:30,21,96.1,96.15,96.075,96.1,57
20101001|2010-04-21 14:00,21,96.1,96.125,96.1,96.125,22
20101001|2010-04-21 14:30,21,96.125,96.15,96.075,96.15,12
20101001|2010-04-21 15:00,21,96.125,96.125,96.125,96.125,1
20101001|2010-04-21 15:30,21,96.175,96.2,96.175,96.2,45
20101001|2010-04-21 17:30,22,96.25,96.25,96.25,96.25,1
20101001|2010-04-21 18:00,22,96.25,96.25,96.25,96.25,1
20101001|2010-04-21 18:30,22,96.25,96.25,96.25,96.25,5
20101001|2010-04-21 19:30,22,96.25,96.25,96.25,96.25,1
20101001|2010-04-21 21:00,22,96.25,96.25,96.25,96.25,9
20101001|2010-04-21 21:30,22,96.25,96.25,96.25,96.25,5
20101001|2010-04-21 23:00,22,96.4,96.4,96.4,96.4,4
20101001|2010-04-22 01:30,22,96.4,96.4,96.4,96.4,1
20101001|2010-04-22 04:30,22,96.275,96.3,96.275,96.275,11
20101001|2010-04-22 05:00,22,96.25,96.25,96.25,96.25,16
20101001|2010-04-22 05:30,22,96.25,96.25,96.25,96.25,2
20101001|2010-04-22 06:00,22,96.25,96.25,96.175,96.175,2
20101001|2010-04-22 07:00,22,96.3,96.3,96.3,96.3,2
20101001|2010-04-22 07:30,22,96.15,96.15,96.1,96.1,2
20101001|2010-04-22 08:00,22,96.1,96.1,95.95,95.975,106
20101001|2010-04-22 08:30,22,95.9,95.9,95.65,95.725,89
20101001|2010-04-22 09:00,22,95.725,96.05,95.7,95.9,247
20101001|2010-04-22 09:30,22,95.85,95.975,95.8,95.85,228
20101001|2010-04-22 10:00,22,95.925,96.225,95.925,96.225,383
20101001|2010-04-22 10:30,22,96.25,96.425,96.175,96.35,132
20101001|2010-04-22 11:00,22,96.35,96.425,96.125,96.125,71
20101001|2010-04-22 11:30,22,96.125,96.25,96.075,96.25,282
20101001|2010-04-22 12:00,22,96.225,96.375,96.225,96.275,134
20101001|2010-04-22 12:30,22,96.2,96.45,96.175,96.225,149
20101001|2010-04-22 13:00,22,96.2,96.2,96.1,96.175,60
20101001|2010-04-22 13:30,22,96.25,96.3,96.2,96.275,27
20101001|2010-04-22 14:00,22,96.3,96.35,96.25,96.35,67
20101001|2010-04-22 14:30,22,96.35,96.425,96.325,96.375,22
20101001|2010-04-22 15:00,22,96.4,96.4,96.4,96.4,2
20101001|2010-04-22 15:30,22,96.3,96.425,96.3,96.3,11
20101001|2010-04-22 17:00,23,96.4,96.425,96.325,96.325,9
20101001|2010-04-22 18:00,23,96.425,96.425,96.425,96.425,8
20101001|2010-04-22 19:00,23,96.425,96.425,96.425,96.425,1
20101001|2010-04-22 20:00,23,96.5,96.5,96.425,96.425,26
20101001|2010-04-22 21:00,23,96.4,96.4,96.4,96.4,2
20101001|2010-04-22 23:30,23,96.5,96.5,96.5,96.5,3
20101001|2010-04-23 03:30,23,96.45,96.5,96.45,96.5,7
20101001|2010-04-23 04:00,23,96.5,96.5,96.5,96.5,38
20101001|2010-04-23 07:30,23,96.35,96.35,96.35,96.35,1
20101001|2010-04-23 08:30,23,96.425,96.425,96.3,96.35,28
20101001|2010-04-23 09:00,23,96.35,96.425,96.1,96.25,111
20101001|2010-04-23 09:30,23,96.3,96.475,96.225,96.325,232
20101001|2010-04-23 10:00,23,96.275,96.425,96.275,96.425,97
20101001|2010-04-23 10:30,23,96.4,96.4,96.1,96.1,312
20101001|2010-04-23 11:00,23,96.15,96.35,96.1,96.25,341
20101001|2010-04-23 11:30,23,96.3,96.4,96.275,96.35,72
20101001|2010-04-23 12:00,23,96.325,96.325,96.2,96.25,132
20101001|2010-04-23 12:30,23,96.2,96.2,95.4,95.8,361
20101001|2010-04-23 13:00,23,95.8,95.9,95.725,95.75,45
20101001|2010-04-23 13:30,23,95.65,95.75,95.65,95.75,31
20101001|2010-04-26 09:00,26,96.275,96.425,96.175,96.275,505
20101001|2010-04-26 09:30,26,96.275,96.275,95.825,96.05,244
20101001|2010-04-26 10:00,26,96,96.2,95.9,96.175,158
20101001|2010-04-26 10:30,26,96.15,96.3,96.125,96.25,110
20101001|2010-04-26 11:00,26,96.25,96.25,96.1,96.1,306
20101001|2010-04-26 11:30,26,96.15,96.15,96.05,96.15,26
20101001|2010-04-26 12:00,26,96.15,96.2,96.15,96.2,34
20101001|2010-04-26 12:30,26,96.2,96.4,96.075,96.4,144
20101001|2010-04-26 13:00,26,96.4,96.475,96.35,96.45,171
20101001|2010-04-26 13:30,26,96.45,96.475,96.45,96.475,7
20101001|2010-04-26 14:00,26,96.425,96.475,96.425,96.475,10
20101001|2010-04-26 14:30,26,96.45,96.45,96.45,96.45,2
20101001|2010-04-26 15:00,26,96.4,96.475,96.375,96.475,5
20101001|2010-04-26 15:30,26,96.5,96.5,96.4,96.5,128
20101001|2010-04-26 17:00,27,96.6,96.6,96.6,96.6,5
20101001|2010-04-26 18:30,27,96.575,96.65,96.575,96.65,37
20101001|2010-04-26 19:00,27,96.65,96.725,96.65,96.725,28
20101001|2010-04-26 19:30,27,96.725,96.75,96.725,96.75,4
20101001|2010-04-26 20:30,27,96.75,96.75,96.725,96.725,3
20101001|2010-04-26 21:00,27,96.75,96.8,96.75,96.8,8
20101001|2010-04-26 23:00,27,96.8,96.8,96.8,96.8,12
20101001|2010-04-27 01:00,27,96.8,96.8,96.8,96.8,1
20101001|2010-04-27 01:30,27,96.8,96.825,96.8,96.8,10
20101001|2010-04-27 02:00,27,96.825,96.85,96.825,96.85,13
20101001|2010-04-27 02:30,27,96.7,96.7,96.65,96.65,11
20101001|2010-04-27 04:30,27,96.6,96.625,96.6,96.625,7
20101001|2010-04-27 05:00,27,96.6,96.65,96.6,96.6,17
20101001|2010-04-27 06:30,27,96.55,96.55,96.55,96.55,14
20101001|2010-04-27 07:30,27,96.475,96.55,96.475,96.55,8
20101001|2010-04-27 08:00,27,96.4,96.55,96.4,96.55,9
20101001|2010-04-27 08:30,27,96.525,96.6,96.525,96.55,64
20101001|2010-04-27 09:00,27,96.625,96.675,96.5,96.625,212
20101001|2010-04-27 09:30,27,96.625,96.8,96.625,96.775,388
20101001|2010-04-27 10:00,27,96.775,96.85,96.175,96.3,304
20101001|2010-04-27 10:30,27,96.3,96.3,95.75,95.85,611
20101001|2010-04-27 11:00,27,95.9,95.95,95.025,95.225,899
20101001|2010-04-27 11:30,27,95.15,95.2,93.7,94.6,959
20101001|2010-04-27 12:00,27,94.6,94.85,94.55,94.675,260
20101001|2010-04-27 12:30,27,94.575,94.8,94.45,94.75,179
20101001|2010-04-27 13:00,27,94.75,94.875,94.725,94.85,88
20101001|2010-04-27 13:30,27,94.75,94.8,94.75,94.75,29
20101001|2010-04-27 14:00,27,94.8,94.85,94.75,94.775,31
20101001|2010-04-27 14:30,27,94.75,94.85,94.75,94.85,20
20101001|2010-04-27 15:00,27,94.9,94.9,94.75,94.75,13
20101001|2010-04-27 17:00,28,94.95,94.95,94.95,94.95,2
20101001|2010-04-27 17:30,28,94.9,94.9,94.9,94.9,5
20101001|2010-04-27 18:30,28,94.9,94.9,94.9,94.9,2
20101001|2010-04-27 19:00,28,94.9,94.9,94.9,94.9,3
20101001|2010-04-27 19:30,28,94.85,94.9,94.85,94.9,6
20101001|2010-04-27 20:00,28,94.9,94.95,94.9,94.95,8
20101001|2010-04-27 21:30,28,94.975,94.975,94.95,94.95,5
20101001|2010-04-27 22:00,28,94.95,95,94.95,95,17
20101001|2010-04-27 23:30,28,95,95,95,95,1
20101001|2010-04-28 00:00,28,94.95,94.95,94.95,94.95,2
20101001|2010-04-28 01:30,28,94.95,94.95,94.625,94.625,45
20101001|2010-04-28 03:00,28,94.475,94.475,94.475,94.475,1
20101001|2010-04-28 04:00,28,94.6,94.6,94.6,94.6,2
20101001|2010-04-28 05:00,28,94.6,94.6,94.6,94.6,3
20101001|2010-04-28 05:30,28,94.55,94.8,94.55,94.8,29
20101001|2010-04-28 06:00,28,94.8,94.8,94.8,94.8,2
20101001|2010-04-28 07:00,28,94.775,95,94.75,95,17
20101001|2010-04-28 07:30,28,95.05,95.125,95.05,95.125,68
20101001|2010-04-28 08:00,28,95.125,95.125,95.125,95.125,28
20101001|2010-04-28 08:30,28,95.125,95.125,94.875,94.9,31
20101001|2010-04-28 09:00,28,94.8,94.925,94.575,94.85,377
20101001|2010-04-28 09:30,28,94.825,94.825,94.475,94.65,276
20101001|2010-04-28 10:00,28,94.7,94.85,94.625,94.675,204
20101001|2010-04-28 10:30,28,94.65,94.7,94.35,94.7,163
20101001|2010-04-28 11:00,28,94.7,94.75,94.6,94.675,59
20101001|2010-04-28 11:30,28,94.65,94.7,94.65,94.7,99
20101001|2010-04-28 12:00,28,94.7,94.825,94.675,94.75,27
20101001|2010-04-28 12:30,28,94.725,95,94.725,94.875,154
20101001|2010-04-28 13:00,28,94.925,95,94.775,94.925,127
20101001|2010-04-28 13:30,28,94.975,94.975,94.975,94.975,2
20101001|2010-04-28 14:00,28,95.025,95.025,94.975,95,26
20101001|2010-04-28 14:30,28,95.025,95.025,95.025,95.025,1
20101001|2010-04-28 15:30,28,95,95,95,95,1
20101001|2010-04-28 17:30,29,94.875,94.875,94.875,94.875,1
20101001|2010-04-28 18:00,29,94.875,94.875,94.875,94.875,4
20101001|2010-04-28 18:30,29,94.95,94.95,94.95,94.95,2
20101001|2010-04-28 19:00,29,94.85,94.85,94.85,94.85,1
20101001|2010-04-28 19:30,29,94.825,94.825,94.825,94.825,2
20101001|2010-04-28 20:00,29,94.825,94.825,94.825,94.825,2
20101001|2010-04-28 22:00,29,94.775,94.8,94.775,94.8,7
20101001|2010-04-29 01:30,29,94.85,94.85,94.85,94.85,1
20101001|2010-04-29 03:00,29,94.775,94.775,94.775,94.775,1
20101001|2010-04-29 04:00,29,94.775,94.825,94.775,94.825,5
20101001|2010-04-29 04:30,29,94.875,94.875,94.875,94.875,1
20101001|2010-04-29 05:00,29,94.875,94.9,94.875,94.9,8
20101001|2010-04-29 05:30,29,94.95,94.95,94.95,94.95,2
20101001|2010-04-29 07:00,29,94.9,94.9,94.9,94.9,3
20101001|2010-04-29 07:30,29,94.9,95,94.9,95,18
20101001|2010-04-29 08:00,29,95.025,95.1,94.95,94.95,114
20101001|2010-04-29 08:30,29,94.975,95.1,94.975,95.1,21
20101001|2010-04-29 09:00,29,95.075,95.35,94.9,95.35,438
20101001|2010-04-29 09:30,29,95.35,95.475,95.325,95.4,169
20101001|2010-04-29 10:00,29,95.375,95.5,95.375,95.475,90
20101001|2010-04-29 10:30,29,95.425,95.5,95.4,95.4,48
20101001|2010-04-29 11:00,29,95.425,95.475,95.4,95.425,196
20101001|2010-04-29 11:30,29,95.425,95.45,95.375,95.425,125
20101001|2010-04-29 12:00,29,95.425,95.55,95.35,95.45,136
20101001|2010-04-29 12:30,29,95.475,95.675,95.325,95.4,190
20101001|2010-04-29 13:00,29,95.4,95.525,95.4,95.4,30
20101001|2010-04-29 13:30,29,95.45,95.475,95.45,95.475,5
20101001|2010-04-29 14:00,29,95.45,95.55,95.35,95.475,56
20101001|2010-04-29 15:00,29,95.5,95.5,95.5,95.5,3
20101001|2010-04-29 15:30,29,95.5,95.525,95.475,95.525,20
20101001|2010-04-29 18:00,30,95.425,95.425,95.4,95.4,2
20101001|2010-04-29 18:30,30,95.4,95.575,95.4,95.575,17
20101001|2010-04-29 22:30,30,95.55,95.55,95.55,95.55,1
20101001|2010-04-30 04:30,30,95.45,95.45,95.45,95.45,1
20101001|2010-04-30 05:00,30,95.5,95.5,95.5,95.5,1
20101001|2010-04-30 05:30,30,95.5,95.5,95.5,95.5,4
20101001|2010-04-30 06:30,30,95.5,95.5,95.45,95.45,4
20101001|2010-04-30 07:00,30,95.575,95.575,95.575,95.575,3
20101001|2010-04-30 07:30,30,95.525,95.675,95.525,95.675,10
20101001|2010-04-30 08:00,30,95.7,95.725,95.7,95.725,12
20101001|2010-04-30 08:30,30,95.55,95.65,95.525,95.525,64
20101001|2010-04-30 09:00,30,95.525,95.6,95.2,95.45,239
20101001|2010-04-30 09:30,30,95.425,95.65,95.275,95.625,631
20101001|2010-04-30 10:00,30,95.65,95.725,95.65,95.675,317
20101001|2010-04-30 10:30,30,95.725,95.8,95.675,95.775,186
20101001|2010-04-30 11:00,30,95.775,95.8,95.65,95.8,170
20101001|2010-04-30 11:30,30,95.775,95.8,95.55,95.575,175
20101001|2010-04-30 12:00,30,95.6,95.6,95.425,95.425,51
20101001|2010-04-30 12:30,30,95.5,95.7,95.4,95.525,438
20101001|2010-04-30 13:00,30,95.525,95.675,95.525,95.675,220
20101001|2010-04-30 13:30,30,95.675,95.675,95.575,95.675,54
20101001|2010-05-03 09:00,3,95.675,95.725,95.475,95.6,769
20101001|2010-05-03 09:30,3,95.6,95.6,95.275,95.5,345
20101001|2010-05-03 10:00,3,95.5,95.55,95.4,95.55,226
20101001|2010-05-03 10:30,3,95.575,95.725,95.525,95.6,591
20101001|2010-05-03 11:00,3,95.6,95.975,95.6,95.9,1130
20101001|2010-05-03 11:30,3,95.9,96.4,95.75,96.35,325
20101001|2010-05-03 12:00,3,96.325,96.45,96.15,96.225,173
20101001|2010-05-03 12:30,3,96.2,96.45,96.2,96.45,428
20101001|2010-05-03 13:00,3,96.45,96.475,96.35,96.475,159
20101001|2010-05-03 13:30,3,96.475,96.475,96.35,96.35,10
20101001|2010-05-03 14:00,3,96.45,96.475,96.35,96.35,33
20101001|2010-05-03 14:30,3,96.35,96.425,96.35,96.425,8
20101001|2010-05-03 15:00,3,96.4,96.4,96.35,96.35,3
20101001|2010-05-03 17:00,4,96.45,96.475,96.45,96.475,52
20101001|2010-05-03 17:30,4,96.475,96.475,96.4,96.4,6
20101001|2010-05-03 18:00,4,96.475,96.475,96.475,96.475,1
20101001|2010-05-03 18:30,4,96.425,96.425,96.425,96.425,2
20101001|2010-05-03 19:00,4,96.425,96.5,96.425,96.5,13
20101001|2010-05-03 22:30,4,96.45,96.45,96.45,96.45,2
20101001|2010-05-03 23:00,4,96.5,96.5,96.5,96.5,2
20101001|2010-05-04 01:30,4,96.5,96.5,96.5,96.5,3
20101001|2010-05-04 02:00,4,96.5,96.5,96.5,96.5,3
20101001|2010-05-04 03:30,4,96.5,96.5,96.5,96.5,1
20101001|2010-05-04 04:00,4,96.5,96.5,96.5,96.5,10
20101001|2010-05-04 04:30,4,96.45,96.475,96.425,96.45,10
20101001|2010-05-04 05:00,4,96.45,96.45,96.35,96.35,17
20101001|2010-05-04 06:00,4,96.275,96.275,96.275,96.275,2
20101001|2010-05-04 06:30,4,96.3,96.3,96.3,96.3,2
20101001|2010-05-04 07:00,4,96.25,96.25,96.25,96.25,4
20101001|2010-05-04 07:30,4,96.275,96.275,96.275,96.275,3
20101001|2010-05-04 08:00,4,96.225,96.275,95.95,96.05,12
20101001|2010-05-04 08:30,4,96.025,96.05,95.85,95.9,60
20101001|2010-05-04 09:00,4,95.9,96.25,95.9,96.2,292
20101001|2010-05-04 09:30,4,96.225,96.25,95.75,95.775,517
20101001|2010-05-04 10:00,4,95.775,95.925,95.525,95.85,407
20101001|2010-05-04 10:30,4,95.775,95.825,95.725,95.825,134
20101001|2010-05-04 11:00,4,95.8,96.2,95.8,96,497
20101001|2010-05-04 11:30,4,96,96.3,96,96.25,346
20101001|2010-05-04 12:00,4,96.3,96.4,96.025,96.025,639
20101001|2010-05-04 12:30,4,96.075,96.45,96.075,96.45,688
20101001|2010-05-04 13:00,4,96.4,96.7,96.4,96.55,336
20101001|2010-05-04 13:30,4,96.6,96.75,96.525,96.75,185
20101001|2010-05-04 14:00,4,96.725,96.825,96.725,96.75,94
20101001|2010-05-04 14:30,4,96.775,96.775,96.6,96.7,31
20101001|2010-05-04 15:00,4,96.65,96.65,96.55,96.625,76
20101001|2010-05-04 15:30,4,96.55,96.6,96.475,96.6,56
20101001|2010-05-04 17:00,5,96.5,96.6,96.5,96.6,2
20101001|2010-05-04 19:00,5,96.6,96.6,96.6,96.6,1
20101001|2010-05-04 23:00,5,96.625,96.625,96.625,96.625,1
20101001|2010-05-05 02:30,5,96.55,96.55,96.55,96.55,1
20101001|2010-05-05 04:00,5,96.6,96.6,96.6,96.6,1
20101001|2010-05-05 04:30,5,96.6,96.6,96.6,96.6,2
20101001|2010-05-05 05:30,5,96.475,96.475,96.475,96.475,1
20101001|2010-05-05 06:00,5,96.575,96.575,96.525,96.525,3
20101001|2010-05-05 07:00,5,96.45,96.55,96.3,96.3,27
20101001|2010-05-05 07:30,5,96.2,96.2,96.025,96.1,27
20101001|2010-05-05 08:00,5,96.075,96.075,95.75,95.8,59
20101001|2010-05-05 08:30,5,95.8,96.1,95.7,95.95,106
20101001|2010-05-05 09:00,5,96,96.3,95.85,96.025,544
20101001|2010-05-05 09:30,5,96.075,96.5,96.05,96.5,292
20101001|2010-05-05 10:00,5,96.525,96.65,96.275,96.65,389
20101001|2010-05-05 10:30,5,96.575,96.7,96.3,96.525,327
20101001|2010-05-05 11:00,5,96.475,96.7,96.4,96.55,273
20101001|2010-05-05 11:30,5,96.475,96.65,96.425,96.6,195
20101001|2010-05-05 12:00,5,96.6,96.6,96.225,96.375,192
20101001|2010-05-05 12:30,5,96.35,96.6,96.3,96.5,239
20101001|2010-05-05 13:00,5,96.5,96.5,96.375,96.425,147
20101001|2010-05-05 13:30,5,96.45,96.45,96.375,96.375,38
20101001|2010-05-05 14:00,5,96.375,96.475,96.375,96.475,51
20101001|2010-05-05 14:30,5,96.475,96.475,96.425,96.425,14
20101001|2010-05-05 15:00,5,96.475,96.475,96.425,96.475,7
20101001|2010-05-05 15:30,5,96.45,96.45,96.45,96.45,2
20101001|2010-05-05 17:00,6,96.4,96.475,96.4,96.4,7
20101001|2010-05-05 17:30,6,96.4,96.4,96.4,96.4,2
20101001|2010-05-05 18:30,6,96.45,96.45,96.45,96.45,1
20101001|2010-05-05 19:00,6,96.475,96.475,96.475,96.475,5
20101001|2010-05-05 19:30,6,96.5,96.5,96.5,96.5,5
20101001|2010-05-05 20:30,6,96.55,96.55,96.425,96.425,13
20101001|2010-05-05 21:30,6,96.5,96.55,96.5,96.55,23
20101001|2010-05-06 04:30,6,96.55,96.55,96.55,96.55,6
20101001|2010-05-06 05:00,6,96.575,96.575,96.575,96.575,4
20101001|2010-05-06 05:30,6,96.6,96.6,96.6,96.6,6
20101001|2010-05-06 06:00,6,96.6,96.6,96.6,96.6,6
20101001|2010-05-06 06:30,6,96.55,96.55,96.55,96.55,4
20101001|2010-05-06 07:00,6,96.55,96.55,96.55,96.55,3
20101001|2010-05-06 07:30,6,96.6,96.6,96.5,96.5,18
20101001|2010-05-06 08:00,6,96.575,96.575,96.2,96.2,44
20101001|2010-05-06 08:30,6,96.225,96.35,96.2,96.2,39
20101001|2010-05-06 09:00,6,96.2,96.45,96.1,96.45,283
20101001|2010-05-06 09:30,6,96.45,96.475,96.15,96.25,228
20101001|2010-05-06 10:00,6,96.275,96.425,96.125,96.425,166
20101001|2010-05-06 10:30,6,96.425,96.475,96.125,96.375,250
20101001|2010-05-06 11:00,6,96.425,96.5,96.275,96.375,159
20101001|2010-05-06 11:30,6,96.375,96.4,96.25,96.4,70
20101001|2010-05-06 12:00,6,96.4,96.4,96.15,96.15,113
20101001|2010-05-06 12:30,6,96.225,96.225,95.6,95.7,278
20101001|2010-05-06 13:00,6,95.825,95.9,95.5,95.5,270
20101001|2010-05-06 13:30,6,95.45,95.45,94.675,95.4,164
20101001|2010-05-06 14:00,6,95.4,95.5,95.15,95.225,72
20101001|2010-05-06 14:30,6,95.25,95.4,95.2,95.4,24
20101001|2010-05-06 15:00,6,95.4,95.575,95.4,95.575,30
20101001|2010-05-06 15:30,6,95.45,95.45,95.45,95.45,1
20101001|2010-05-06 17:30,7,95.55,95.55,95.525,95.525,9
20101001|2010-05-06 18:00,7,95.275,95.3,95.275,95.3,4
20101001|2010-05-06 18:30,7,95.275,95.525,95.275,95.525,8
20101001|2010-05-06 19:30,7,95.5,95.5,95.5,95.5,5
20101001|2010-05-06 20:00,7,95.5,95.5,95.5,95.5,1
20101001|2010-05-06 20:30,7,95.525,95.525,95.45,95.45,3
20101001|2010-05-06 21:00,7,95.65,95.7,95.65,95.7,14
20101001|2010-05-06 21:30,7,95.75,95.8,95.75,95.8,8
20101001|2010-05-06 23:30,7,95.85,95.85,95.85,95.85,2
20101001|2010-05-07 02:00,7,95.775,95.775,95.775,95.775,1
20101001|2010-05-07 02:30,7,95.775,95.95,95.775,95.95,23
20101001|2010-05-07 05:30,7,96,96,96,96,2
20101001|2010-05-07 06:30,7,95.8,95.8,95.75,95.75,4
20101001|2010-05-07 07:00,7,95.75,95.75,95.7,95.7,2
20101001|2010-05-07 07:30,7,96,96.175,96,96.1,38
20101001|2010-05-07 08:00,7,96.025,96.025,95.875,96,13
20101001|2010-05-07 08:30,7,95.95,95.95,95.75,95.775,53
20101001|2010-05-07 09:00,7,95.7,95.8,95.1,95.15,241
20101001|2010-05-07 09:30,7,95.25,95.85,95.225,95.55,227
20101001|2010-05-07 10:00,7,95.45,95.775,95.35,95.4,255
20101001|2010-05-07 10:30,7,95.4,95.475,95.2,95.275,286
20101001|2010-05-07 11:00,7,95.275,95.7,95.275,95.6,172
20101001|2010-05-07 11:30,7,95.575,95.65,95.5,95.6,126
20101001|2010-05-07 12:00,7,95.7,95.825,95.6,95.825,130
20101001|2010-05-07 12:30,7,95.775,96.025,95.775,95.975,615
20101001|2010-05-07 13:00,7,95.85,95.925,95.725,95.75,477
20101001|2010-05-07 13:30,7,95.75,95.9,95.7,95.825,73
20101001|2010-05-10 09:00,10,96.1,96.25,95.975,96.1,950
20101001|2010-05-10 09:30,10,96.1,96.1,95.95,96,370
20101001|2010-05-10 10:00,10,96.025,96.15,96.025,96.15,452
20101001|2010-05-10 10:30,10,96.1,96.5,96.1,96.4,1428
20101001|2010-05-10 11:00,10,96.4,96.8,96.325,96.525,450
20101001|2010-05-10 11:30,10,96.4,96.65,96.4,96.625,447
20101001|2010-05-10 12:00,10,96.625,96.65,96.35,96.4,263
20101001|2010-05-10 12:30,10,96.4,96.65,96.25,96.575,356
20101001|2010-05-10 13:00,10,96.6,96.6,96.2,96.25,308
20101001|2010-05-10 13:30,10,96.175,96.25,96.175,96.25,6
20101001|2010-05-10 14:00,10,96.375,96.375,96.375,96.375,1
20101001|2010-05-10 14:30,10,96.375,96.375,96.325,96.35,4
20101001|2010-05-10 15:30,10,96.25,96.25,96.25,96.25,1
20101001|2010-05-10 17:00,11,96.25,96.3,96.25,96.3,4
20101001|2010-05-10 18:00,11,96.3,96.4,96.275,96.4,15
20101001|2010-05-10 21:00,11,96.4,96.4,96.4,96.4,1
20101001|2010-05-11 06:00,11,96.225,96.225,95.975,95.975,29
20101001|2010-05-11 07:00,11,96.025,96.025,96.025,96.025,2
20101001|2010-05-11 07:30,11,96.1,96.2,96.1,96.2,10
20101001|2010-05-11 08:00,11,96.2,96.225,96.125,96.125,12
20101001|2010-05-11 08:30,11,96.2,96.4,96.2,96.4,79
20101001|2010-05-11 09:00,11,96.325,96.525,96.15,96.325,496
20101001|2010-05-11 09:30,11,96.4,96.725,96.2,96.725,832
20101001|2010-05-11 10:00,11,96.7,96.7,96.425,96.65,282
20101001|2010-05-11 10:30,11,96.7,96.8,96.525,96.8,445
20101001|2010-05-11 11:00,11,96.8,96.85,96.75,96.8,193
20101001|2010-05-11 11:30,11,96.8,96.85,96.75,96.75,153
20101001|2010-05-11 12:00,11,96.725,96.8,96.625,96.8,195
20101001|2010-05-11 12:30,11,96.8,96.875,96.675,96.825,356
20101001|2010-05-11 13:00,11,96.825,96.825,96.6,96.75,424
20101001|2010-05-11 13:30,11,96.75,96.75,96.7,96.7,52
20101001|2010-05-11 14:00,11,96.7,96.7,96.675,96.675,33
20101001|2010-05-11 14:30,11,96.675,96.675,96.65,96.65,12
20101001|2010-05-11 15:00,11,96.675,96.7,96.675,96.7,14
20101001|2010-05-11 15:30,11,96.7,96.7,96.7,96.7,2
20101001|2010-05-11 18:00,12,96.625,96.625,96.625,96.625,1
20101001|2010-05-11 19:00,12,96.575,96.575,96.55,96.55,10
20101001|2010-05-11 19:30,12,96.525,96.525,96.525,96.525,1
20101001|2010-05-11 20:00,12,96.525,96.525,96.525,96.525,20
20101001|2010-05-11 20:30,12,96.5,96.5,96.5,96.5,1
20101001|2010-05-11 21:00,12,96.575,96.6,96.575,96.6,2
20101001|2010-05-11 21:30,12,96.575,96.575,96.575,96.575,1
20101001|2010-05-12 07:00,12,96.7,96.7,96.7,96.7,5
20101001|2010-05-12 07:30,12,96.75,96.75,96.7,96.75,9
20101001|2010-05-12 08:00,12,96.75,96.775,96.75,96.775,7
20101001|2010-05-12 08:30,12,96.75,96.875,96.7,96.875,39
20101001|2010-05-12 09:00,12,96.9,96.9,96.375,96.425,557
20101001|2010-05-12 09:30,12,96.425,96.475,96.1,96.4,504
20101001|2010-05-12 10:00,12,96.35,96.475,96.275,96.275,315
20101001|2010-05-12 10:30,12,96.3,96.4,96.25,96.375,233
20101001|2010-05-12 11:00,12,96.375,96.45,96.275,96.425,175
20101001|2010-05-12 11:30,12,96.425,96.525,96.35,96.5,289
20101001|2010-05-12 12:00,12,96.525,96.625,96.35,96.35,506
20101001|2010-05-12 12:30,12,96.425,96.45,95.95,96.025,364
20101001|2010-05-12 13:00,12,95.975,96,95.75,95.9,218
20101001|2010-05-12 13:30,12,95.9,96.025,95.875,95.975,14
20101001|2010-05-12 14:00,12,95.975,95.975,95.85,95.925,10
20101001|2010-05-12 14:30,12,96,96,96,96,3
20101001|2010-05-12 15:00,12,96,96,96,96,13
20101001|2010-05-12 15:30,12,96,96.025,96,96,5
20101001|2010-05-12 17:00,13,96,96,96,96,1
20101001|2010-05-12 17:30,13,95.975,96,95.975,96,5
20101001|2010-05-12 19:00,13,96.05,96.1,96.05,96.1,11
20101001|2010-05-12 20:30,13,96,96,96,96,7
20101001|2010-05-12 23:30,13,96.05,96.05,96.05,96.05,1
20101001|2010-05-13 01:00,13,96.075,96.075,96.05,96.05,7
20101001|2010-05-13 01:30,13,96.075,96.075,96.025,96.025,19
20101001|2010-05-13 03:30,13,96.075,96.075,96.075,96.075,3
20101001|2010-05-13 04:00,13,96.075,96.075,96.075,96.075,15
20101001|2010-05-13 04:30,13,96.075,96.1,96.075,96.1,3
20101001|2010-05-13 05:30,13,96.05,96.05,96.05,96.05,1
20101001|2010-05-13 06:00,13,96.05,96.05,96.025,96.025,3
20101001|2010-05-13 06:30,13,96.125,96.125,96.125,96.125,5
20101001|2010-05-13 07:00,13,96.1,96.1,96.075,96.075,10
20101001|2010-05-13 08:00,13,96.05,96.075,95.9,96,102
20101001|2010-05-13 08:30,13,95.975,95.975,95.775,95.975,25
20101001|2010-05-13 09:00,13,95.85,96.25,95.625,96.1,397
20101001|2010-05-13 09:30,13,96.1,96.15,96,96.05,226
20101001|2010-05-13 10:00,13,96.125,96.2,95.925,96.05,97
20101001|2010-05-13 10:30,13,96,96.125,95.925,95.925,73
20101001|2010-05-13 11:00,13,95.975,96.05,95.925,95.95,74
20101001|2010-05-13 11:30,13,95.925,95.975,95.9,95.95,45
20101001|2010-05-13 12:00,13,95.925,96,95.925,95.975,45
20101001|2010-05-13 12:30,13,95.975,96,95.9,95.975,164
20101001|2010-05-13 13:00,13,95.95,96.125,95.9,96.125,120
20101001|2010-05-13 13:30,13,96.15,96.3,96.125,96.125,25
20101001|2010-05-13 14:00,13,96.225,96.225,96.1,96.1,9
20101001|2010-05-13 14:30,13,96,96,95.9,95.9,24
20101001|2010-05-13 15:00,13,95.9,96.05,95.9,96.05,7
20101001|2010-05-13 15:30,13,95.95,95.95,95.95,95.95,4
20101001|2010-05-13 17:00,14,96,96.05,95.95,95.95,12
20101001|2010-05-13 17:30,14,95.95,95.95,95.9,95.9,10
20101001|2010-05-13 18:00,14,95.875,95.875,95.875,95.875,2
20101001|2010-05-13 20:30,14,96.05,96.05,96.05,96.05,3
20101001|2010-05-13 21:00,14,96.05,96.05,96.05,96.05,1
20101001|2010-05-14 04:30,14,95.95,95.95,95.9,95.9,12
20101001|2010-05-14 05:30,14,95.8,95.8,95.775,95.775,9
20101001|2010-05-14 07:00,14,95.725,95.75,95.725,95.75,5
20101001|2010-05-14 07:30,14,95.75,96,95.7,96,23
20101001|2010-05-14 08:00,14,96,96,95.725,95.725,16
20101001|2010-05-14 08:30,14,95.825,95.825,95.625,95.65,38
20101001|2010-05-14 09:00,14,95.55,95.625,95.15,95.3,376
20101001|2010-05-14 09:30,14,95.275,95.375,95.1,95.275,203
20101001|2010-05-14 10:00,14,95.325,95.35,94.575,94.675,599
20101001|2010-05-14 10:30,14,94.675,94.725,94.15,94.225,418
20101001|2010-05-14 11:00,14,94.2,94.225,93.275,93.825,451
20101001|2010-05-14 11:30,14,93.875,94.125,93.55,94.075,188
20101001|2010-05-14 12:00,14,94.1,94.3,93.7,93.7,130
20101001|2010-05-14 12:30,14,93.675,93.675,93.225,93.325,564
20101001|2010-05-14 13:00,14,93.325,93.45,93.25,93.375,222
20101001|2010-05-14 13:30,14,93.3,93.45,93.3,93.45,50
20101001|2010-05-17 09:00,17,93.45,93.6,93,93.025,484
20101001|2010-05-17 09:30,17,93.025,93.225,92.875,93.1,321
20101001|2010-05-17 10:00,17,93.075,93.075,92.625,92.8,549
20101001|2010-05-17 10:30,17,92.8,92.9,92.75,92.8,150
20101001|2010-05-17 11:00,17,92.75,92.75,92.55,92.575,237
20101001|2010-05-17 11:30,17,92.55,92.8,92.55,92.8,135
20101001|2010-05-17 12:00,17,92.775,92.85,92.5,92.725,298
20101001|2010-05-17 12:30,17,92.775,92.875,92.45,92.5,267
20101001|2010-05-17 13:00,17,92.525,92.625,92.45,92.525,226
20101001|2010-05-17 13:30,17,92.575,92.625,92.575,92.625,8
20101001|2010-05-17 14:00,17,92.65,92.65,92.6,92.6,10
20101001|2010-05-17 14:30,17,92.7,92.725,92.7,92.725,4
20101001|2010-05-17 15:00,17,92.775,92.775,92.775,92.775,1
20101001|2010-05-17 15:30,17,92.65,92.65,92.6,92.6,8
20101001|2010-05-17 17:00,18,92.6,92.625,92.575,92.625,4
20101001|2010-05-17 17:30,18,92.675,92.75,92.675,92.75,27
20101001|2010-05-17 18:00,18,92.65,92.75,92.65,92.75,41
20101001|2010-05-17 18:30,18,92.775,92.8,92.775,92.8,10
20101001|2010-05-17 19:00,18,92.8,92.8,92.8,92.8,5
20101001|2010-05-17 20:00,18,92.8,92.8,92.8,92.8,5
20101001|2010-05-17 20:30,18,92.75,92.75,92.75,92.75,2
20101001|2010-05-17 21:00,18,92.7,92.7,92.7,92.7,2
20101001|2010-05-17 21:30,18,92.725,92.725,92.725,92.725,1
20101001|2010-05-18 02:00,18,92.625,92.625,92.6,92.6,10
20101001|2010-05-18 03:30,18,92.575,92.575,92.575,92.575,2
20101001|2010-05-18 04:00,18,92.525,92.525,92.525,92.525,1
20101001|2010-05-18 06:30,18,92.8,92.8,92.8,92.8,10
20101001|2010-05-18 07:00,18,92.825,92.85,92.825,92.85,42
20101001|2010-05-18 07:30,18,92.9,93.075,92.9,93.075,148
20101001|2010-05-18 08:00,18,93.05,93.15,93.05,93.15,17
20101001|2010-05-18 08:30,18,93.15,93.375,93.15,93.3,173
20101001|2010-05-18 09:00,18,93.35,93.375,93,93.025,331
20101001|2010-05-18 09:30,18,93.025,93.1,92.875,92.9,268
20101001|2010-05-18 10:00,18,92.875,93.05,92.725,92.95,270
20101001|2010-05-18 10:30,18,92.95,93,92.85,92.975,133
20101001|2010-05-18 11:00,18,92.975,92.975,92.8,92.9,133
20101001|2010-05-18 11:30,18,92.95,92.975,92.85,92.95,68
20101001|2010-05-18 12:00,18,92.9,93.05,92.85,93,233
20101001|2010-05-18 12:30,18,93.05,93.05,92.75,92.875,119
20101001|2010-05-18 13:00,18,92.85,92.925,92.825,92.85,116
20101001|2010-05-18 13:30,18,92.875,92.875,92.775,92.8,29
20101001|2010-05-18 14:00,18,92.8,92.85,92.75,92.75,18
20101001|2010-05-18 14:30,18,92.775,92.8,92.75,92.75,17
20101001|2010-05-18 15:00,18,92.75,92.8,92.75,92.8,21
20101001|2010-05-18 15:30,18,92.775,92.775,92.7,92.775,6
20101001|2010-05-18 17:00,19,92.7,92.7,92.7,92.7,5
20101001|2010-05-18 18:00,19,92.65,92.65,92.625,92.625,10
20101001|2010-05-18 18:30,19,92.6,92.6,92.475,92.475,10
20101001|2010-05-18 19:00,19,92.4,92.475,92.05,92.05,19
20101001|2010-05-18 19:30,19,91.975,91.975,91.05,91.425,61
20101001|2010-05-18 20:00,19,91.45,91.8,91.425,91.8,56
20101001|2010-05-18 20:30,19,92.025,92.3,92.025,92.25,103
20101001|2010-05-18 21:00,19,92.25,92.25,92.25,92.25,2
20101001|2010-05-18 22:00,19,92.2,92.2,92.05,92.05,3
20101001|2010-05-19 02:00,19,92.05,92.05,92.05,92.05,2
20101001|2010-05-19 04:30,19,91.75,91.75,91.75,91.75,4
20101001|2010-05-19 05:30,19,91.75,91.75,91.75,91.75,1
20101001|2010-05-19 06:00,19,91.85,92,91.85,92,7
20101001|2010-05-19 06:30,19,92.05,92.05,91.75,91.75,67
20101001|2010-05-19 07:00,19,91.775,92.15,91.775,92.15,103
20101001|2010-05-19 07:30,19,92.075,92.4,92.075,92.4,94
20101001|2010-05-19 08:00,19,92.325,92.325,92.125,92.25,26
20101001|2010-05-19 08:30,19,92.2,92.5,92.2,92.4,75
20101001|2010-05-19 09:00,19,92.375,92.4,91.875,92.125,637
20101001|2010-05-19 09:30,19,92.15,92.25,92,92.15,493
20101001|2010-05-19 10:00,19,92.175,92.25,91.875,91.95,312
20101001|2010-05-19 10:30,19,91.95,91.95,91.775,91.875,232
20101001|2010-05-19 11:00,19,91.775,92.45,91.775,92.45,186
20101001|2010-05-19 11:30,19,92.375,92.4,92.125,92.325,100
20101001|2010-05-19 12:00,19,92.35,92.825,92.3,92.675,151
20101001|2010-05-19 12:30,19,92.675,92.825,92.55,92.7,287
20101001|2010-05-19 13:00,19,92.75,92.75,92.6,92.6,191
20101001|2010-05-19 13:30,19,92.7,92.7,92.7,92.7,12
20101001|2010-05-19 14:00,19,92.675,92.7,92.575,92.7,5
20101001|2010-05-19 14:30,19,92.7,92.725,92.7,92.7,13
20101001|2010-05-19 15:00,19,92.6,92.6,92.6,92.6,6
20101001|2010-05-19 15:30,19,92.6,92.6,92.6,92.6,4
20101001|2010-05-19 17:30,20,92.7,92.7,92.7,92.7,2
20101001|2010-05-19 22:30,20,92.65,92.65,92.65,92.65,1
20101001|2010-05-20 03:00,20,92.425,92.425,92.425,92.425,1
20101001|2010-05-20 04:30,20,92.425,92.425,92.425,92.425,1
20101001|2010-05-20 05:00,20,92.4,92.4,92.4,92.4,3
20101001|2010-05-20 05:30,20,92.4,92.4,92.35,92.35,5
20101001|2010-05-20 06:00,20,92.325,92.35,92.3,92.3,7
20101001|2010-05-20 06:30,20,92.2,92.2,92.025,92.025,6
20101001|2010-05-20 07:00,20,92.15,92.175,92.1,92.15,6
20101001|2010-05-20 07:30,20,92.075,92.075,91.95,91.95,25
20101001|2010-05-20 08:00,20,91.95,92.075,91.925,92,19
20101001|2010-05-20 08:30,20,91.95,92.05,91.875,91.95,73
20101001|2010-05-20 09:00,20,91.9,91.9,91.125,91.125,576
20101001|2010-05-20 09:30,20,91.1,91.425,91.1,91.125,356
20101001|2010-05-20 10:00,20,91.2,91.525,90.925,91.25,421
20101001|2010-05-20 10:30,20,91.275,91.625,91.2,91.35,267
20101001|2010-05-20 11:00,20,91.325,91.425,91.25,91.3,89
20101001|2010-05-20 11:30,20,91.275,91.35,90.55,90.55,474
20101001|2010-05-20 12:00,20,90.575,91.35,90.575,91.35,434
20101001|2010-05-20 12:30,20,91.25,91.5,91.2,91.475,308
20101001|2010-05-20 13:00,20,91.5,91.725,91.425,91.725,237
20101001|2010-05-20 13:30,20,91.575,91.8,91.5,91.8,22
20101001|2010-05-20 14:00,20,91.8,91.85,91.675,91.7,53
20101001|2010-05-20 14:30,20,91.7,91.7,91.4,91.4,5
20101001|2010-05-20 15:00,20,91.4,91.425,91.4,91.425,10
20101001|2010-05-20 15:30,20,91.4,91.4,91.3,91.3,13
20101001|2010-05-20 17:00,21,91.3,91.775,91.3,91.775,5
20101001|2010-05-20 17:30,21,91.4,91.4,91.2,91.2,14
20101001|2010-05-20 18:30,21,91.2,91.3,91.2,91.3,9
20101001|2010-05-20 19:30,21,91.3,91.3,91.3,91.3,5
20101001|2010-05-20 20:30,21,91.275,91.275,91.275,91.275,1
20101001|2010-05-20 22:30,21,91.475,91.5,91.475,91.5,5
20101001|2010-05-20 23:00,21,91.5,91.5,91.5,91.5,1
20101001|2010-05-21 04:00,21,91.325,91.325,91.325,91.325,2
20101001|2010-05-21 05:00,21,91.375,91.375,91.375,91.375,1
20101001|2010-05-21 05:30,21,91.275,91.275,91.275,91.275,1
20101001|2010-05-21 06:00,21,91.375,91.375,91.375,91.375,2
20101001|2010-05-21 07:00,21,91.275,91.3,90.925,90.925,18
20101001|2010-05-21 07:30,21,90.925,91,90.85,90.85,24
20101001|2010-05-21 08:00,21,90.925,91.025,90.75,90.75,79
20101001|2010-05-21 08:30,21,90.8,91.625,90.7,91.625,225
20101001|2010-05-21 09:00,21,91.5,92.125,91.5,91.65,393
20101001|2010-05-21 09:30,21,91.6,91.775,91.55,91.7,177
20101001|2010-05-21 10:00,21,91.725,92.15,91.725,92.15,196
20101001|2010-05-21 10:30,21,92.2,92.425,92.075,92.175,372
20101001|2010-05-21 11:00,21,92.175,92.2,92,92.075,165
20101001|2010-05-21 11:30,21,92.1,92.15,91.775,91.925,266
20101001|2010-05-21 12:00,21,91.95,91.975,91.7,91.75,204
20101001|2010-05-21 12:30,21,91.825,91.95,91.7,91.75,248
20101001|2010-05-21 13:00,21,91.7,91.85,91.55,91.55,278
20101001|2010-05-21 13:30,21,91.575,91.65,91.5,91.5,43
20101001|2010-05-24 09:00,24,91.75,91.8,91.175,91.625,434
20101001|2010-05-24 09:30,24,91.65,91.875,91.625,91.775,230
20101001|2010-05-24 10:00,24,91.8,91.85,91.6,91.6,178
20101001|2010-05-24 10:30,24,91.6,91.8,91.6,91.775,77
20101001|2010-05-24 11:00,24,91.75,91.8,91.7,91.775,73
20101001|2010-05-24 11:30,24,91.8,91.825,91.75,91.825,45
20101001|2010-05-24 12:00,24,91.775,91.975,91.775,91.975,66
20101001|2010-05-24 12:30,24,91.95,91.975,91.4,91.45,371
20101001|2010-05-24 13:00,24,91.45,91.55,91.425,91.55,117
20101001|2010-05-24 13:30,24,91.45,91.5,91.45,91.5,3
20101001|2010-05-24 14:00,24,91.5,91.5,91.4,91.4,6
20101001|2010-05-24 14:30,24,91.425,91.45,91.325,91.325,11
20101001|2010-05-24 15:00,24,91.325,91.325,91.225,91.225,11
20101001|2010-05-24 18:00,25,91.275,91.275,91.2,91.2,7
20101001|2010-05-24 19:30,25,91.2,91.2,91.125,91.125,3
20101001|2010-05-24 20:30,25,91.125,91.125,91.125,91.125,4
20101001|2010-05-24 22:30,25,91.1,91.1,91.1,91.1,11
20101001|2010-05-25 01:00,25,91.1,91.1,91.1,91.1,2
20101001|2010-05-25 01:30,25,91.225,91.225,91.225,91.225,1
20101001|2010-05-25 03:00,25,91,91,91,91,44
20101001|2010-05-25 04:00,25,91,91,91,91,1
20101001|2010-05-25 04:30,25,90.95,90.95,90.55,90.55,63
20101001|2010-05-25 05:00,25,90.5,90.5,90.1,90.1,30
20101001|2010-05-25 05:30,25,90.05,90.05,89.35,89.7,148
20101001|2010-05-25 06:00,25,89.675,89.95,89.675,89.95,64
20101001|2010-05-25 06:30,25,90.15,90.2,89.85,89.9,8
20101001|2010-05-25 07:00,25,90.2,90.425,90.2,90.4,30
20101001|2010-05-25 07:30,25,90.4,90.4,90.075,90.075,202
20101001|2010-05-25 08:00,25,90.05,90.15,90.05,90.15,41
20101001|2010-05-25 08:30,25,90.2,90.5,90.1,90.475,107
20101001|2010-05-25 09:00,25,90.5,90.725,90.4,90.55,725
20101001|2010-05-25 09:30,25,90.55,90.65,89.975,90.125,939
20101001|2010-05-25 10:00,25,90.2,90.625,90.2,90.475,299
20101001|2010-05-25 10:30,25,90.475,90.7,90.35,90.7,225
20101001|2010-05-25 11:00,25,90.7,90.7,90.5,90.55,263
20101001|2010-05-25 11:30,25,90.55,90.575,90.325,90.45,184
20101001|2010-05-25 12:00,25,90.45,90.475,90.2,90.25,142
20101001|2010-05-25 12:30,25,90.275,90.4,90.25,90.4,480
20101001|2010-05-25 13:00,25,90.4,90.475,90.35,90.4,148
20101001|2010-05-25 13:30,25,90.475,90.5,90.475,90.475,45
20101001|2010-05-25 14:00,25,90.475,90.6,90.45,90.6,70
20101001|2010-05-25 14:30,25,90.6,90.725,90.6,90.725,58
20101001|2010-05-25 15:00,25,90.725,90.8,90.725,90.8,10
20101001|2010-05-25 15:30,25,90.75,90.8,90.75,90.8,15
20101001|2010-05-25 17:00,26,90.95,91.175,90.825,91,41
20101001|2010-05-25 17:30,26,91,91,91,91,1
20101001|2010-05-25 18:30,26,91.075,91.075,91.075,91.075,1
20101001|2010-05-25 19:00,26,91.1,91.1,91.1,91.1,2
20101001|2010-05-25 20:00,26,90.875,90.875,90.875,90.875,1
20101001|2010-05-25 20:30,26,90.85,90.85,90.85,90.85,1
20101001|2010-05-25 21:30,26,90.85,90.85,90.85,90.85,3
20101001|2010-05-25 22:00,26,90.8,90.8,90.8,90.8,3
20101001|2010-05-26 00:00,26,90.9,90.9,90.9,90.9,1
20101001|2010-05-26 02:30,26,90.9,90.9,90.9,90.9,1
20101001|2010-05-26 06:00,26,90.9,90.95,90.9,90.9,8
20101001|2010-05-26 06:30,26,90.75,90.8,90.725,90.725,7
20101001|2010-05-26 07:00,26,90.875,90.9,90.85,90.9,13
20101001|2010-05-26 07:30,26,90.95,91.075,90.95,91,25
20101001|2010-05-26 08:00,26,91,91.025,90.925,90.95,12
20101001|2010-05-26 08:30,26,90.925,91.2,90.925,91.125,123
20101001|2010-05-26 09:00,26,91.175,91.2,90.85,90.95,404
20101001|2010-05-26 09:30,26,90.925,91.15,90.8,90.975,441
20101001|2010-05-26 10:00,26,91,91.025,90.775,90.775,195
20101001|2010-05-26 10:30,26,90.8,90.9,90.725,90.725,134
20101001|2010-05-26 11:00,26,90.725,91.025,90.725,90.975,155
20101001|2010-05-26 11:30,26,90.95,91.075,90.9,91,151
20101001|2010-05-26 12:00,26,91.025,91.075,90.925,90.925,63
20101001|2010-05-26 12:30,26,90.95,91.15,90.875,91.15,132
20101001|2010-05-26 13:00,26,91.125,91.2,90.95,91.125,77
20101001|2010-05-26 13:30,26,91,91,90.95,90.95,9
20101001|2010-05-26 14:00,26,90.925,90.925,90.925,90.925,5
20101001|2010-05-26 14:30,26,90.875,91,90.85,90.875,32
20101001|2010-05-26 15:00,26,90.875,90.9,90.85,90.85,11
20101001|2010-05-26 15:30,26,90.975,91.075,90.975,91.075,21
20101001|2010-05-26 17:00,27,90.775,90.775,90.725,90.725,6
20101001|2010-05-26 21:00,27,90.9,90.9,90.9,90.9,3
20101001|2010-05-26 21:30,27,90.95,91.125,90.9,90.9,36
20101001|2010-05-26 22:00,27,90.9,90.9,90.9,90.9,1
20101001|2010-05-27 02:00,27,90.95,90.95,90.95,90.95,1
20101001|2010-05-27 04:30,27,91.15,91.15,91.15,91.15,3
20101001|2010-05-27 05:00,27,91.2,91.25,91.2,91.25,7
20101001|2010-05-27 05:30,27,91.25,91.3,91.25,91.3,9
20101001|2010-05-27 06:30,27,91.25,91.3,91.25,91.25,26
20101001|2010-05-27 07:00,27,91.25,91.25,91.225,91.225,3
20101001|2010-05-27 07:30,27,91.25,91.25,91.2,91.2,9
20101001|2010-05-27 08:00,27,91.25,91.25,91.2,91.25,65
20101001|2010-05-27 08:30,27,91.25,91.35,91.25,91.35,120
20101001|2010-05-27 09:00,27,91.35,91.4,91.15,91.375,389
20101001|2010-05-27 09:30,27,91.4,91.5,91.35,91.45,235
20101001|2010-05-27 10:00,27,91.475,91.5,91.3,91.425,87
20101001|2010-05-27 10:30,27,91.475,91.675,91.475,91.675,337
20101001|2010-05-27 11:00,27,91.675,91.775,91.65,91.725,175
20101001|2010-05-27 11:30,27,91.725,91.825,91.7,91.7,134
20101001|2010-05-27 12:00,27,91.725,91.775,91.675,91.75,151
20101001|2010-05-27 12:30,27,91.725,91.9,91.675,91.825,496
20101001|2010-05-27 13:00,27,91.875,91.9,91.725,91.8,302
20101001|2010-05-27 13:30,27,91.825,91.9,91.825,91.9,51
20101001|2010-05-27 14:00,27,91.8,91.8,91.8,91.8,1
20101001|2010-05-27 15:00,27,91.925,91.975,91.925,91.975,7
20101001|2010-05-27 15:30,27,91.95,91.95,91.85,91.875,9
20101001|2010-05-27 17:00,28,91.75,91.8,91.75,91.8,13
20101001|2010-05-27 17:30,28,91.8,91.8,91.8,91.8,2
20101001|2010-05-27 18:00,28,91.925,91.925,91.8,91.8,2
20101001|2010-05-27 19:00,28,91.8,91.8,91.8,91.8,2
20101001|2010-05-27 19:30,28,91.9,91.925,91.9,91.925,7
20101001|2010-05-27 22:00,28,91.9,92,91.825,92,12
20101001|2010-05-27 22:30,28,91.8,91.8,91.8,91.8,3
20101001|2010-05-28 00:00,28,91.675,91.675,91.625,91.625,28
20101001|2010-05-28 07:00,28,91.525,91.525,91.2,91.2,57
20101001|2010-05-28 07:30,28,91.3,91.35,91.2,91.325,26
20101001|2010-05-28 08:00,28,91.325,91.475,91.275,91.475,43
20101001|2010-05-28 08:30,28,91.4,91.55,91.4,91.55,53
20101001|2010-05-28 09:00,28,91.5,91.65,91.2,91.525,236
20101001|2010-05-28 09:30,28,91.575,91.575,91.45,91.55,168
20101001|2010-05-28 10:00,28,91.525,91.525,91.35,91.35,118
20101001|2010-05-28 10:30,28,91.425,91.475,91.35,91.35,79
20101001|2010-05-28 11:00,28,91.4,91.425,91.175,91.175,185
20101001|2010-05-28 11:30,28,91.175,91.275,90.75,91.025,621
20101001|2010-05-28 12:00,28,91.075,91.1,90.85,90.9,166
20101001|2010-05-28 12:30,28,90.95,91.075,90.675,90.725,284
20101001|2010-05-28 13:00,28,90.675,90.7,90.475,90.7,232
20101001|2010-05-28 13:30,28,90.7,90.8,90.675,90.8,32
20101001|2010-05-31 17:00,1,90.775,90.775,90.675,90.675,7
20101001|2010-05-31 17:30,1,90.65,90.65,90.65,90.65,1
20101001|2010-05-31 18:30,1,90.9,91.05,90.9,90.9,5
20101001|2010-05-31 19:00,1,90.925,90.925,90.925,90.925,6
20101001|2010-05-31 19:30,1,90.875,90.875,90.875,90.875,1
20101001|2010-05-31 20:00,1,90.8,90.8,90.8,90.8,13
20101001|2010-05-31 21:00,1,90.75,90.75,90.675,90.675,2
20101001|2010-05-31 21:30,1,90.6,90.6,90.6,90.6,1
20101001|2010-06-01 01:00,1,90.6,90.7,90.6,90.7,2
20101001|2010-06-01 02:30,1,90.7,90.7,90.7,90.7,3
20101001|2010-06-01 03:00,1,90.625,90.725,90.625,90.725,10
20101001|2010-06-01 03:30,1,90.8,90.8,90.625,90.725,11
20101001|2010-06-01 04:00,1,90.625,90.625,90.625,90.625,36
20101001|2010-06-01 04:30,1,90.6,90.6,90.575,90.575,5
20101001|2010-06-01 05:00,1,90.55,90.55,90.55,90.55,5
20101001|2010-06-01 05:30,1,90.625,90.625,90.55,90.625,6
20101001|2010-06-01 06:00,1,90.625,90.65,90.625,90.65,22
20101001|2010-06-01 06:30,1,90.65,90.675,90.6,90.6,31
20101001|2010-06-01 07:00,1,90.65,90.65,90.6,90.65,22
20101001|2010-06-01 07:30,1,90.625,90.675,90.625,90.65,10
20101001|2010-06-01 08:00,1,90.6,90.8,90.55,90.8,49
20101001|2010-06-01 08:30,1,90.85,91,90.85,90.975,43
20101001|2010-06-01 09:00,1,90.9,91.075,90.85,90.925,268
20101001|2010-06-01 09:30,1,90.925,91.025,90.875,91,202
20101001|2010-06-01 10:00,1,91,91.025,90.95,90.975,93
20101001|2010-06-01 10:30,1,90.975,91,90.85,90.9,109
20101001|2010-06-01 11:00,1,90.95,90.95,90.85,90.9,23
20101001|2010-06-01 11:30,1,90.9,91.05,90.9,91.025,70
20101001|2010-06-01 12:00,1,90.975,91.5,90.975,91.4,207
20101001|2010-06-01 12:30,1,91.375,91.4,91.025,91.125,340
20101001|2010-06-01 13:00,1,91.125,91.2,91.1,91.1,88
20101001|2010-06-01 13:30,1,91.1,91.15,91.1,91.15,9
20101001|2010-06-01 14:00,1,91.1,91.15,91.075,91.075,40
20101001|2010-06-01 14:30,1,91.125,91.125,90.975,91,32
20101001|2010-06-01 15:00,1,90.95,91,90.9,91,8
20101001|2010-06-01 15:30,1,91,91.025,91,91,6
20101001|2010-06-01 17:00,2,91.1,91.125,91.1,91.1,20
20101001|2010-06-01 18:30,2,91.05,91.05,91.05,91.05,2
20101001|2010-06-01 19:00,2,91.125,91.125,91.125,91.125,1
20101001|2010-06-01 19:30,2,91.2,91.225,91.2,91.225,20
20101001|2010-06-02 04:00,2,91.025,91.025,91,91,3
20101001|2010-06-02 04:30,2,91,91,91,91,2
20101001|2010-06-02 05:00,2,90.95,90.95,90.95,90.95,2
20101001|2010-06-02 05:30,2,90.95,90.95,90.95,90.95,19
20101001|2010-06-02 06:00,2,91.025,91.125,91.025,91.125,5
20101001|2010-06-02 07:30,2,91.175,91.25,91.15,91.225,20
20101001|2010-06-02 08:00,2,91.225,91.5,91.225,91.5,37
20101001|2010-06-02 08:30,2,91.5,91.6,91.4,91.5,67
20101001|2010-06-02 09:00,2,91.525,91.725,91.525,91.675,265
20101001|2010-06-02 09:30,2,91.7,91.85,91.675,91.8,346
20101001|2010-06-02 10:00,2,91.8,92.1,91.775,91.975,545
20101001|2010-06-02 10:30,2,91.975,92.225,91.975,92.225,209
20101001|2010-06-02 11:00,2,92.225,92.275,92.075,92.175,224
20101001|2010-06-02 11:30,2,92.175,92.4,92.125,92.3,256
20101001|2010-06-02 12:00,2,92.325,92.375,91.975,92.075,309
20101001|2010-06-02 12:30,2,92.125,92.175,91.925,92.05,565
20101001|2010-06-02 13:00,2,92.1,92.1,91.95,91.975,73
20101001|2010-06-02 13:30,2,91.95,92,91.95,92,7
20101001|2010-06-02 14:00,2,92.05,92.125,92.05,92.125,4
20101001|2010-06-02 14:30,2,92.125,92.175,92.125,92.175,14
20101001|2010-06-02 15:00,2,92.1,92.175,92.1,92.175,6
20101001|2010-06-02 15:30,2,92.175,92.2,92.175,92.2,2
20101001|2010-06-02 17:00,3,92.15,92.15,92.15,92.15,1
20101001|2010-06-02 17:30,3,92,92,92,92,3
20101001|2010-06-02 20:00,3,92.3,92.3,92.3,92.3,1
20101001|2010-06-02 20:30,3,92.3,92.3,92.3,92.3,3
20101001|2010-06-02 21:00,3,92.275,92.275,92.275,92.275,1
20101001|2010-06-02 21:30,3,92.275,92.275,92.275,92.275,3
20101001|2010-06-03 04:00,3,92.125,92.125,92.125,92.125,2
20101001|2010-06-03 05:00,3,92.125,92.125,92.125,92.125,1
20101001|2010-06-03 06:00,3,92.05,92.05,92.05,92.05,5
20101001|2010-06-03 06:30,3,92.05,92.075,92.05,92.075,7
20101001|2010-06-03 07:00,3,92.2,92.2,92.2,92.2,7
20101001|2010-06-03 07:30,3,92.175,92.35,92.15,92.35,20
20101001|2010-06-03 08:00,3,92.25,92.325,92.25,92.325,12
20101001|2010-06-03 08:30,3,92.325,92.4,92.225,92.4,180
20101001|2010-06-03 09:00,3,92.4,92.425,91.9,91.925,353
20101001|2010-06-03 09:30,3,91.9,92.175,91.85,92.125,224
20101001|2010-06-03 10:00,3,92.1,92.175,91.925,91.975,305
20101001|2010-06-03 10:30,3,91.925,91.975,91.725,91.725,308
20101001|2010-06-03 11:00,3,91.775,91.775,91.225,91.4,520
20101001|2010-06-03 11:30,3,91.4,91.6,91.325,91.55,310
20101001|2010-06-03 12:00,3,91.55,91.6,91.5,91.5,244
20101001|2010-06-03 12:30,3,91.55,91.575,91.45,91.525,264
20101001|2010-06-03 13:00,3,91.525,91.6,91.425,91.6,100
20101001|2010-06-03 13:30,3,91.5,91.675,91.5,91.575,13
20101001|2010-06-03 14:00,3,91.55,91.55,91.5,91.5,50
20101001|2010-06-03 15:00,3,91.625,91.625,91.625,91.625,1
20101001|2010-06-03 15:30,3,91.625,91.75,91.625,91.75,31
20101001|2010-06-03 17:00,4,91.8,91.85,91.8,91.825,5
20101001|2010-06-03 17:30,4,91.75,91.75,91.75,91.75,1
20101001|2010-06-03 19:30,4,91.775,91.8,91.775,91.8,2
20101001|2010-06-03 21:00,4,91.65,91.65,91.65,91.65,1
20101001|2010-06-04 02:30,4,91.6,91.6,91.6,91.6,1
20101001|2010-06-04 04:30,4,91.6,91.6,91.6,91.6,2
20101001|2010-06-04 05:00,4,91.6,91.625,91.6,91.625,8
20101001|2010-06-04 06:30,4,91.55,91.575,91.45,91.45,22
20101001|2010-06-04 07:00,4,91.45,91.45,91.45,91.45,5
20101001|2010-06-04 07:30,4,91.4,91.4,91.1,91.15,81
20101001|2010-06-04 08:00,4,91.15,91.2,91.125,91.15,19
20101001|2010-06-04 08:30,4,91.25,91.375,91.175,91.25,29
20101001|2010-06-04 09:00,4,91.225,91.225,90.825,91,759
20101001|2010-06-04 09:30,4,90.975,90.975,90.3,90.4,543
20101001|2010-06-04 10:00,4,90.375,90.65,90,90,790
20101001|2010-06-04 10:30,4,90.05,90.2,89.95,90.125,231
20101001|2010-06-04 11:00,4,90.125,90.2,90.025,90.15,183
20101001|2010-06-04 11:30,4,90.125,90.225,90.1,90.2,212
20101001|2010-06-04 12:00,4,90.2,90.2,89.875,89.95,407
20101001|2010-06-04 12:30,4,89.95,90.075,89.8,90.05,642
20101001|2010-06-04 13:00,4,90.05,90.1,89.875,89.9,188
20101001|2010-06-04 13:30,4,89.9,89.925,89.8,89.8,101
20101001|2010-06-07 09:00,7,90,90.1,89.65,89.775,414
20101001|2010-06-07 09:30,7,89.75,89.75,89.125,89.325,1022
20101001|2010-06-07 10:00,7,89.325,89.625,89.175,89.275,926
20101001|2010-06-07 10:30,7,89.275,89.375,89.225,89.3,219
20101001|2010-06-07 11:00,7,89.3,89.4,89.275,89.375,175
20101001|2010-06-07 11:30,7,89.35,89.35,89.15,89.2,477
20101001|2010-06-07 12:00,7,89.175,89.2,88.875,88.875,759
20101001|2010-06-07 12:30,7,88.9,89.1,88.8,88.95,984
20101001|2010-06-07 13:00,7,88.95,89.075,88.9,88.95,129
20101001|2010-06-07 13:30,7,88.9,88.95,88.875,88.9,69
20101001|2010-06-07 14:00,7,88.875,88.975,88.85,88.9,45
20101001|2010-06-07 14:30,7,88.9,88.925,88.8,88.8,67
20101001|2010-06-07 15:00,7,88.85,88.85,88.725,88.8,84
20101001|2010-06-07 15:30,7,88.725,88.875,88.7,88.875,7
20101001|2010-06-07 17:00,8,88.7,88.95,88.675,88.95,34
20101001|2010-06-07 21:00,8,88.95,88.95,88.95,88.95,24
20101001|2010-06-07 23:30,8,88.9,88.9,88.9,88.9,1
20101001|2010-06-08 00:00,8,88.9,88.9,88.9,88.9,1
20101001|2010-06-08 02:00,8,88.95,88.95,88.95,88.95,1
20101001|2010-06-08 05:00,8,88.85,88.85,88.825,88.825,2
20101001|2010-06-08 05:30,8,88.85,88.85,88.85,88.85,1
20101001|2010-06-08 06:00,8,88.75,88.95,88.725,88.725,5
20101001|2010-06-08 07:00,8,88.85,88.9,88.85,88.9,12
20101001|2010-06-08 07:30,8,88.9,89.225,88.9,89.05,73
20101001|2010-06-08 08:00,8,89.075,89.325,89.075,89.125,8
20101001|2010-06-08 08:30,8,89.225,89.45,89.15,89.325,68
20101001|2010-06-08 09:00,8,89.3,89.475,88.825,89.05,487
20101001|2010-06-08 09:30,8,89.05,89.175,88.75,89.1,307
20101001|2010-06-08 10:00,8,89.175,89.25,88.975,89.1,81
20101001|2010-06-08 10:30,8,89.1,89.35,89.1,89.3,61
20101001|2010-06-08 11:00,8,89.4,89.4,89.225,89.225,59
20101001|2010-06-08 11:30,8,89.25,89.3,89.175,89.225,85
20101001|2010-06-08 12:00,8,89.225,89.25,88.95,88.975,184
20101001|2010-06-08 12:30,8,88.95,89.025,88.875,89.025,183
20101001|2010-06-08 13:00,8,89.025,89.05,88.975,89,83
20101001|2010-06-08 13:30,8,89,89.025,89,89.025,40
20101001|2010-06-08 14:00,8,89,89.05,89,89.05,8
20101001|2010-06-08 14:30,8,89,89.1,89,89,10
20101001|2010-06-08 15:00,8,89.05,89.05,89.05,89.05,5
20101001|2010-06-08 15:30,8,89.025,89.025,89.025,89.025,1
20101001|2010-06-08 18:30,9,89.1,89.1,89.1,89.1,1
20101001|2010-06-08 19:00,9,89.125,89.15,89.125,89.15,4
20101001|2010-06-08 21:00,9,89.15,89.15,89.15,89.15,3
20101001|2010-06-08 22:30,9,89.175,89.175,89.175,89.175,1
20101001|2010-06-09 02:30,9,89.2,89.2,89.2,89.2,3
20101001|2010-06-09 03:00,9,89.1,89.1,89.1,89.1,1
20101001|2010-06-09 04:00,9,89.075,89.1,89.075,89.1,6
20101001|2010-06-09 06:00,9,89.2,89.2,89.2,89.2,4
20101001|2010-06-09 06:30,9,89.2,89.3,89.2,89.3,14
20101001|2010-06-09 07:00,9,89.375,89.4,89.35,89.35,14
20101001|2010-06-09 07:30,9,89.425,89.75,89.35,89.725,31
20101001|2010-06-09 08:00,9,89.675,89.875,89.675,89.775,67
20101001|2010-06-09 08:30,9,89.85,89.925,89.725,89.75,109
20101001|2010-06-09 09:00,9,89.8,89.925,89.4,89.725,367
20101001|2010-06-09 09:30,9,89.7,89.7,89.4,89.475,359
20101001|2010-06-09 10:00,9,89.5,89.525,89.125,89.425,371
20101001|2010-06-09 10:30,9,89.425,89.425,88.925,88.925,302
20101001|2010-06-09 11:00,9,88.925,89.175,88.85,89.15,232
20101001|2010-06-09 11:30,9,89.15,89.225,89.05,89.075,105
20101001|2010-06-09 12:00,9,89.05,89.15,89,89,56
20101001|2010-06-09 12:30,9,88.975,89.025,88.675,88.7,566
20101001|2010-06-09 13:00,9,88.675,88.9,88.675,88.9,95
20101001|2010-06-09 13:30,9,88.8,88.825,88.725,88.725,14
20101001|2010-06-09 14:00,9,88.65,88.7,88.65,88.675,7
20101001|2010-06-09 14:30,9,88.725,88.725,88.65,88.7,21
20101001|2010-06-09 15:00,9,88.725,88.9,88.65,88.9,17
20101001|2010-06-09 15:30,9,88.9,88.9,88.9,88.9,3
20101001|2010-06-09 17:00,10,88.9,88.9,88.9,88.9,3
20101001|2010-06-09 17:30,10,89.025,89.025,89.025,89.025,6
20101001|2010-06-09 18:00,10,89,89,89,89,1
20101001|2010-06-09 18:30,10,88.925,88.925,88.925,88.925,3
20101001|2010-06-09 19:30,10,88.875,88.875,88.875,88.875,1
20101001|2010-06-09 20:30,10,88.85,88.9,88.85,88.9,2
20101001|2010-06-09 21:00,10,88.85,88.85,88.85,88.85,1
20101001|2010-06-10 00:30,10,88.875,88.875,88.875,88.875,3
20101001|2010-06-10 01:30,10,88.8,88.8,88.8,88.8,4
20101001|2010-06-10 02:00,10,88.8,88.8,88.75,88.75,6
20101001|2010-06-10 03:00,10,88.925,88.925,88.925,88.925,3
20101001|2010-06-10 04:30,10,88.925,88.925,88.925,88.925,6
20101001|2010-06-10 05:30,10,88.9,88.9,88.9,88.9,1
20101001|2010-06-10 06:00,10,88.925,88.925,88.925,88.925,1
20101001|2010-06-10 06:30,10,88.925,88.925,88.925,88.925,12
20101001|2010-06-10 07:00,10,89,89.1,89,89.1,3
20101001|2010-06-10 07:30,10,89.1,89.1,89.1,89.1,6
20101001|2010-06-10 08:00,10,89.1,89.3,89.1,89.25,39
20101001|2010-06-10 08:30,10,89.375,89.475,89.225,89.45,77
20101001|2010-06-10 09:00,10,89.5,89.5,88.9,88.9,185
20101001|2010-06-10 09:30,10,88.85,89.15,88.85,88.975,169
20101001|2010-06-10 10:00,10,89.05,89.225,89,89.175,99
20101001|2010-06-10 10:30,10,89.125,89.25,89.125,89.175,108
20101001|2010-06-10 11:00,10,89.175,89.2,89,89.175,261
20101001|2010-06-10 11:30,10,89.2,89.425,89.2,89.275,306
20101001|2010-06-10 12:00,10,89.275,89.45,89.2,89.35,187
20101001|2010-06-10 12:30,10,89.4,89.625,89.15,89.15,321
20101001|2010-06-10 13:00,10,89.125,89.15,89.05,89.15,213
20101001|2010-06-10 13:30,10,89.1,89.15,89.1,89.15,11
20101001|2010-06-10 14:00,10,89.1,89.175,89.1,89.1,17
20101001|2010-06-10 14:30,10,89.1,89.3,89.1,89.3,20
20101001|2010-06-10 15:00,10,89.325,89.35,89.325,89.35,3
20101001|2010-06-10 15:30,10,89.3,89.4,89.275,89.375,31
20101001|2010-06-10 17:00,11,89.3,89.4,89.3,89.4,4
20101001|2010-06-10 18:00,11,89.35,89.35,89.35,89.35,1
20101001|2010-06-10 18:30,11,89.375,89.375,89.325,89.325,2
20101001|2010-06-10 19:30,11,89.4,89.4,89.4,89.4,2
20101001|2010-06-10 21:00,11,89.35,89.35,89.35,89.35,1
20101001|2010-06-10 23:00,11,89.35,89.35,89.35,89.35,1
20101001|2010-06-11 04:00,11,89.325,89.35,89.325,89.35,2
20101001|2010-06-11 04:30,11,89.35,89.425,89.35,89.425,10
20101001|2010-06-11 05:30,11,89.475,89.475,89.475,89.475,1
20101001|2010-06-11 06:00,11,89.375,89.375,89.375,89.375,1
20101001|2010-06-11 06:30,11,89.375,89.375,89.375,89.375,1
20101001|2010-06-11 07:00,11,89.4,89.4,89.4,89.4,2
20101001|2010-06-11 07:30,11,89.35,89.4,89.2,89.2,23
20101001|2010-06-11 08:00,11,89.25,89.25,89.05,89.225,61
20101001|2010-06-11 08:30,11,89.3,89.45,89.25,89.4,44
20101001|2010-06-11 09:00,11,89.4,89.55,89.275,89.325,385
20101001|2010-06-11 09:30,11,89.325,89.425,89.3,89.3,272
20101001|2010-06-11 10:00,11,89.325,89.35,89.15,89.15,140
20101001|2010-06-11 10:30,11,89.175,89.2,89,89.025,172
20101001|2010-06-11 11:00,11,89.025,89.05,88.9,88.9,309
20101001|2010-06-11 11:30,11,88.9,89.05,88.85,88.975,267
20101001|2010-06-11 12:00,11,88.95,88.95,88.825,88.85,151
20101001|2010-06-11 12:30,11,88.85,88.9,88.7,88.7,262
20101001|2010-06-11 13:00,11,88.7,88.775,88.675,88.7,153
20101001|2010-06-11 13:30,11,88.7,88.7,88.675,88.7,15
20101001|2010-06-14 09:00,14,88.875,89.475,88.875,89.325,384
20101001|2010-06-14 09:30,14,89.325,89.45,89.25,89.325,158
20101001|2010-06-14 10:00,14,89.325,89.45,89.325,89.375,249
20101001|2010-06-14 10:30,14,89.375,89.425,89.325,89.375,88
20101001|2010-06-14 11:00,14,89.375,89.625,89.375,89.55,191
20101001|2010-06-14 11:30,14,89.575,89.575,89.425,89.45,129
20101001|2010-06-14 12:00,14,89.425,89.5,89.25,89.475,164
20101001|2010-06-14 12:30,14,89.475,89.625,89.425,89.625,302
20101001|2010-06-14 13:00,14,89.625,89.7,89.6,89.625,139
20101001|2010-06-14 13:30,14,89.6,89.625,89.55,89.625,31
20101001|2010-06-14 14:00,14,89.65,89.725,89.65,89.675,50
20101001|2010-06-14 14:30,14,89.625,89.675,89.55,89.55,28
20101001|2010-06-14 15:00,14,89.6,89.6,89.6,89.6,5
20101001|2010-06-14 15:30,14,89.575,89.575,89.55,89.55,15
20101001|2010-06-14 17:00,15,89.55,89.625,89.55,89.625,2
20101001|2010-06-14 18:00,15,89.625,89.75,89.625,89.75,14
20101001|2010-06-14 19:30,15,89.575,89.575,89.575,89.575,1
20101001|2010-06-14 20:00,15,89.75,89.75,89.75,89.75,2
20101001|2010-06-14 20:30,15,89.75,89.75,89.75,89.75,1
20101001|2010-06-14 21:00,15,89.7,89.725,89.7,89.725,3
20101001|2010-06-14 21:30,15,89.725,89.725,89.725,89.725,4
20101001|2010-06-14 22:00,15,89.775,89.775,89.775,89.775,3
20101001|2010-06-14 23:00,15,89.65,89.65,89.65,89.65,3
20101001|2010-06-14 23:30,15,89.65,89.65,89.65,89.65,2
20101001|2010-06-15 02:00,15,89.6,89.6,89.6,89.6,2
20101001|2010-06-15 03:00,15,89.625,89.625,89.625,89.625,1
20101001|2010-06-15 03:30,15,89.6,89.6,89.6,89.6,2
20101001|2010-06-15 04:00,15,89.575,89.575,89.55,89.55,16
20101001|2010-06-15 05:30,15,89.55,89.55,89.525,89.55,20
20101001|2010-06-15 06:00,15,89.625,89.625,89.625,89.625,1
20101001|2010-06-15 06:30,15,89.7,89.7,89.7,89.7,3
20101001|2010-06-15 08:00,15,89.65,89.675,89.625,89.675,17
20101001|2010-06-15 08:30,15,89.7,89.75,89.625,89.75,18
20101001|2010-06-15 09:00,15,89.7,89.75,89.525,89.525,216
20101001|2010-06-15 09:30,15,89.5,89.6,89.325,89.35,588
20101001|2010-06-15 10:00,15,89.325,89.45,89.325,89.325,195
20101001|2010-06-15 10:30,15,89.325,89.5,89.275,89.45,162
20101001|2010-06-15 11:00,15,89.5,90.075,89.375,89.95,504
20101001|2010-06-15 11:30,15,90,90.125,89.875,90.1,256
20101001|2010-06-15 12:00,15,90.15,90.5,90.125,90.375,377
20101001|2010-06-15 12:30,15,90.35,90.35,90.075,90.125,311
20101001|2010-06-15 13:00,15,90.1,90.3,90.05,90.2,63
20101001|2010-06-15 13:30,15,90.175,90.25,90.175,90.175,7
20101001|2010-06-15 14:00,15,90.2,90.25,90.2,90.25,20
20101001|2010-06-15 14:30,15,90.25,90.25,90.2,90.2,4
20101001|2010-06-15 15:00,15,90.15,90.225,90.15,90.225,2
20101001|2010-06-15 15:30,15,90.25,90.25,90.2,90.2,8
20101001|2010-06-15 17:00,16,90.25,90.3,90,90,128
20101001|2010-06-15 17:30,16,90.1,90.1,90.075,90.075,10
20101001|2010-06-15 18:00,16,90.15,90.15,90.15,90.15,1
20101001|2010-06-15 18:30,16,90.075,90.075,90.075,90.075,3
20101001|2010-06-15 19:00,16,90.175,90.175,90.175,90.175,2
20101001|2010-06-15 19:30,16,90.175,90.175,90.175,90.175,3
20101001|2010-06-15 20:00,16,90.15,90.25,90.15,90.25,20
20101001|2010-06-15 20:30,16,90.3,90.3,90.225,90.225,4
20101001|2010-06-15 21:00,16,90.175,90.175,90.175,90.175,2
20101001|2010-06-15 22:30,16,90.275,90.275,90.2,90.2,5
20101001|2010-06-15 23:00,16,90.275,90.35,90.275,90.35,5
20101001|2010-06-16 02:00,16,90.275,90.275,90.275,90.275,1
20101001|2010-06-16 03:00,16,90.1,90.1,90.075,90.075,3
20101001|2010-06-16 03:30,16,90.05,90.05,90.025,90.05,29
20101001|2010-06-16 04:00,16,90.05,90.05,90.05,90.05,2
20101001|2010-06-16 04:30,16,90.05,90.05,90,90,12
20101001|2010-06-16 05:00,16,90.05,90.05,90.05,90.05,1
20101001|2010-06-16 06:30,16,89.925,90.025,89.925,90.025,30
20101001|2010-06-16 07:30,16,90.1,90.125,90.1,90.125,5
20101001|2010-06-16 08:00,16,90.1,90.125,90.1,90.125,11
20101001|2010-06-16 08:30,16,90.15,90.15,90,90,7
20101001|2010-06-16 09:00,16,90.1,90.15,89.7,89.9,475
20101001|2010-06-16 09:30,16,89.85,90,89.825,89.95,136
20101001|2010-06-16 10:00,16,89.95,90.3,89.95,90.225,208
20101001|2010-06-16 10:30,16,90.225,90.225,90.1,90.1,264
20101001|2010-06-16 11:00,16,90.125,90.275,90.075,90.2,190
20101001|2010-06-16 11:30,16,90.25,90.25,90.1,90.175,128
20101001|2010-06-16 12:00,16,90.2,90.425,90.15,90.4,160
20101001|2010-06-16 12:30,16,90.4,90.475,90.25,90.45,483
20101001|2010-06-16 13:00,16,90.475,90.5,90.325,90.35,180
20101001|2010-06-16 13:30,16,90.35,90.45,90.325,90.35,101
20101001|2010-06-16 14:00,16,90.35,90.35,90.35,90.35,11
20101001|2010-06-16 14:30,16,90.35,90.35,90.35,90.35,3
20101001|2010-06-16 15:00,16,90.375,90.375,90.35,90.35,4
20101001|2010-06-16 15:30,16,90.3,90.3,90.2,90.2,30
20101001|2010-06-16 17:30,17,90.1,90.1,90.1,90.1,1
20101001|2010-06-16 18:00,17,90.2,90.2,90.2,90.2,1
20101001|2010-06-16 19:00,17,90.2,90.2,90.2,90.2,1
20101001|2010-06-16 20:30,17,90.225,90.225,90.225,90.225,1
20101001|2010-06-17 03:30,17,90.15,90.15,90.15,90.15,1
20101001|2010-06-17 05:00,17,90.15,90.15,90.15,90.15,4
20101001|2010-06-17 05:30,17,90.225,90.225,90.225,90.225,20
20101001|2010-06-17 06:00,17,90.275,90.3,90.275,90.275,15
20101001|2010-06-17 06:30,17,90.35,90.35,90.275,90.275,3
20101001|2010-06-17 07:00,17,90.175,90.175,90.175,90.175,1
20101001|2010-06-17 07:30,17,90.175,90.175,90.15,90.175,21
20101001|2010-06-17 08:00,17,90.25,90.25,90.125,90.2,18
20101001|2010-06-17 08:30,17,90.15,90.225,90.125,90.125,71
20101001|2010-06-17 09:00,17,90.2,90.5,89.975,90,667
20101001|2010-06-17 09:30,17,90.05,90.075,89.9,90,244
20101001|2010-06-17 10:00,17,90.05,90.125,89.925,90.025,329
20101001|2010-06-17 10:30,17,90.025,90.375,90,90.375,426
20101001|2010-06-17 11:00,17,90.375,90.45,90.2,90.2,221
20101001|2010-06-17 11:30,17,90.15,90.275,90.05,90.075,131
20101001|2010-06-17 12:00,17,90.1,90.1,89.95,90,177
20101001|2010-06-17 12:30,17,89.925,90.025,89.85,89.875,225
20101001|2010-06-17 13:00,17,89.875,89.95,89.85,89.9,87
20101001|2010-06-17 13:30,17,89.875,89.925,89.875,89.9,26
20101001|2010-06-17 14:00,17,89.95,89.975,89.95,89.975,5
20101001|2010-06-17 15:00,17,89.975,90,89.875,89.875,16
20101001|2010-06-17 15:30,17,89.875,90,89.875,90,5
20101001|2010-06-17 17:00,18,89.9,89.95,89.9,89.95,7
20101001|2010-06-17 17:30,18,89.875,89.9,89.875,89.9,15
20101001|2010-06-17 19:30,18,89.9,89.9,89.9,89.9,2
20101001|2010-06-17 23:30,18,89.95,89.95,89.95,89.95,1
20101001|2010-06-18 02:30,18,89.9,89.9,89.9,89.9,1
20101001|2010-06-18 03:00,18,89.875,89.875,89.875,89.875,3
20101001|2010-06-18 05:30,18,89.875,89.875,89.875,89.875,8
20101001|2010-06-18 06:30,18,89.95,89.95,89.95,89.95,3
20101001|2010-06-18 07:00,18,89.9,89.9,89.9,89.9,5
20101001|2010-06-18 07:30,18,89.9,89.9,89.875,89.875,8
20101001|2010-06-18 08:00,18,89.9,89.925,89.85,89.9,17
20101001|2010-06-18 08:30,18,89.9,89.9,89.8,89.8,20
20101001|2010-06-18 09:00,18,89.8,89.85,89.35,89.4,529
20101001|2010-06-18 09:30,18,89.45,89.575,89.35,89.475,291
20101001|2010-06-18 10:00,18,89.55,89.725,89.525,89.625,304
20101001|2010-06-18 10:30,18,89.65,89.65,89.45,89.525,88
20101001|2010-06-18 11:00,18,89.55,89.625,89.475,89.6,168
20101001|2010-06-18 11:30,18,89.65,89.65,89.5,89.55,107
20101001|2010-06-18 12:00,18,89.575,89.6,89.525,89.525,51
20101001|2010-06-18 12:30,18,89.5,89.55,89.125,89.2,674
20101001|2010-06-18 13:00,18,89.25,89.375,89.2,89.3,337
20101001|2010-06-18 13:30,18,89.325,89.325,89.15,89.15,49
20101001|2010-06-21 09:00,21,89.85,90.8,89.85,90.5,1339
20101001|2010-06-21 09:30,21,90.5,90.575,90.35,90.525,541
20101001|2010-06-21 10:00,21,90.55,90.675,90.525,90.675,460
20101001|2010-06-21 10:30,21,90.625,90.75,90.575,90.675,419
20101001|2010-06-21 11:00,21,90.675,90.675,90.4,90.425,310
20101001|2010-06-21 11:30,21,90.425,90.425,90.25,90.325,404
20101001|2010-06-21 12:00,21,90.3,90.4,90.275,90.4,147
20101001|2010-06-21 12:30,21,90.375,90.7,90.35,90.625,545
20101001|2010-06-21 13:00,21,90.575,90.675,90.525,90.65,79
20101001|2010-06-21 13:30,21,90.6,90.625,90.55,90.55,42
20101001|2010-06-21 14:00,21,90.5,90.6,90.4,90.4,25
20101001|2010-06-21 14:30,21,90.4,90.525,90.35,90.45,38
20101001|2010-06-21 15:00,21,90.45,90.825,90.45,90.625,237
20101001|2010-06-21 15:30,21,90.65,90.875,90.65,90.875,91
20101001|2010-06-21 17:00,22,90.8,91.05,90.8,91.05,156
20101001|2010-06-21 17:30,22,91.025,91.2,91.025,91.2,243
20101001|2010-06-21 18:00,22,91.2,91.25,91.125,91.2,147
20101001|2010-06-21 18:30,22,91.225,91.325,91.2,91.3,195
20101001|2010-06-21 19:00,22,91.3,91.375,91.25,91.325,71
20101001|2010-06-21 19:30,22,91.3,91.425,91.3,91.3,82
20101001|2010-06-21 20:00,22,91.375,91.5,91.375,91.5,180
20101001|2010-06-21 20:30,22,91.5,91.6,91.475,91.525,253
20101001|2010-06-21 21:00,22,91.525,91.55,91.35,91.55,14
20101001|2010-06-21 21:30,22,91.425,91.425,91.2,91.2,20
20101001|2010-06-21 22:30,22,91.35,91.45,91.35,91.45,43
20101001|2010-06-21 23:00,22,91.4,91.4,91.375,91.375,9
20101001|2010-06-21 23:30,22,91.35,91.35,91.35,91.35,7
20101001|2010-06-22 03:30,22,91.3,91.3,91.3,91.3,1
20101001|2010-06-22 04:00,22,91.275,91.275,91.275,91.275,10
20101001|2010-06-22 04:30,22,91.275,91.3,91.275,91.275,14
20101001|2010-06-22 05:00,22,91.025,91.025,91.025,91.025,2
20101001|2010-06-22 06:00,22,91.1,91.3,91.075,91.3,16
20101001|2010-06-22 06:30,22,91.15,91.15,91.1,91.15,4
20101001|2010-06-22 07:00,22,91.15,91.15,91.15,91.15,1
20101001|2010-06-22 07:30,22,90.975,91.1,90.975,90.975,51
20101001|2010-06-22 08:00,22,90.9,90.9,90.625,90.775,91
20101001|2010-06-22 08:30,22,90.775,90.9,90.775,90.875,72
20101001|2010-06-22 09:00,22,90.9,91.125,90.725,91,547
20101001|2010-06-22 09:30,22,91.025,91.5,91.025,91.475,714
20101001|2010-06-22 10:00,22,91.475,91.475,91.15,91.325,205
20101001|2010-06-22 10:30,22,91.325,91.375,91.125,91.175,188
20101001|2010-06-22 11:00,22,91.1,91.125,90.825,90.9,337
20101001|2010-06-22 11:30,22,90.95,90.95,90.7,90.8,154
20101001|2010-06-22 12:00,22,90.75,90.75,90.475,90.5,231
20101001|2010-06-22 12:30,22,90.475,90.525,90.35,90.4,302
20101001|2010-06-22 13:00,22,90.425,90.475,90.2,90.2,292
20101001|2010-06-22 13:30,22,90.225,90.35,90.2,90.25,64
20101001|2010-06-22 14:00,22,90.25,90.275,90.2,90.2,11
20101001|2010-06-22 14:30,22,90.225,90.3,90.2,90.2,13
20101001|2010-06-22 15:00,22,90.15,90.15,90.15,90.15,4
20101001|2010-06-22 15:30,22,90.15,90.2,90.15,90.2,77
20101001|2010-06-22 17:00,23,90.325,90.425,90.275,90.425,25
20101001|2010-06-22 18:30,23,90.35,90.35,90.35,90.35,4
20101001|2010-06-22 19:30,23,90.3,90.3,90.3,90.3,1
20101001|2010-06-22 22:00,23,90.3,90.3,90.3,90.3,1
20101001|2010-06-23 02:30,23,90.3,90.375,90.3,90.35,21
20101001|2010-06-23 03:00,23,90.35,90.375,90.35,90.375,22
20101001|2010-06-23 04:00,23,90.4,90.4,90.4,90.4,5
20101001|2010-06-23 06:00,23,90.35,90.35,90.35,90.35,1
20101001|2010-06-23 07:00,23,90.325,90.4,90.325,90.325,17
20101001|2010-06-23 07:30,23,90.325,90.35,90.325,90.35,29
20101001|2010-06-23 08:00,23,90.35,90.35,90.275,90.275,65
20101001|2010-06-23 08:30,23,90.275,90.275,90.2,90.2,91
20101001|2010-06-23 09:00,23,90.2,90.2,89.9,90,322
20101001|2010-06-23 09:30,23,89.95,90.3,89.95,90.225,254
20101001|2010-06-23 10:00,23,90.2,90.375,90.15,90.275,345
20101001|2010-06-23 10:30,23,90.3,90.375,90.225,90.225,250
20101001|2010-06-23 11:00,23,90.225,90.25,90.025,90.05,279
20101001|2010-06-23 11:30,23,90.05,90.225,89.9,90.175,199
20101001|2010-06-23 12:00,23,90.2,90.225,90.175,90.225,34
20101001|2010-06-23 12:30,23,90.2,90.2,90.025,90.175,148
20101001|2010-06-23 13:00,23,90.075,90.15,90.025,90.05,80
20101001|2010-06-23 13:30,23,90.1,90.15,90.1,90.15,10
20101001|2010-06-23 14:00,23,90.05,90.1,90.05,90.1,12
20101001|2010-06-23 14:30,23,90.1,90.1,90.1,90.1,4
20101001|2010-06-23 15:00,23,90.1,90.1,90.1,90.1,1
20101001|2010-06-23 15:30,23,90,90.05,89.95,89.95,7
20101001|2010-06-23 17:00,24,90,90,89.95,89.95,95
20101001|2010-06-23 17:30,24,90,90,89.875,89.875,12
20101001|2010-06-23 18:00,24,89.85,89.85,89.775,89.775,19
20101001|2010-06-23 18:30,24,89.95,89.95,89.95,89.95,1
20101001|2010-06-23 19:30,24,89.975,90,89.85,89.85,5
20101001|2010-06-23 20:00,24,89.975,89.975,89.975,89.975,1
20101001|2010-06-23 23:00,24,90.125,90.125,90.125,90.125,3
20101001|2010-06-24 02:00,24,90.125,90.125,90.125,90.125,1
20101001|2010-06-24 05:30,24,89.925,89.925,89.925,89.925,1
20101001|2010-06-24 06:30,24,90,90,90,90,2
20101001|2010-06-24 07:00,24,89.975,90,89.975,90,20
20101001|2010-06-24 07:30,24,90.075,90.1,90.025,90.1,19
20101001|2010-06-24 08:00,24,90.125,90.175,90.075,90.125,58
20101001|2010-06-24 08:30,24,90.125,90.15,89.925,89.95,156
20101001|2010-06-24 09:00,24,89.95,90.025,89.875,89.95,408
20101001|2010-06-24 09:30,24,89.925,90.15,89.925,90.075,268
20101001|2010-06-24 10:00,24,90.125,90.35,89.925,90.275,223
20101001|2010-06-24 10:30,24,90.275,90.55,90.225,90.475,335
20101001|2010-06-24 11:00,24,90.525,90.875,90.45,90.725,240
20101001|2010-06-24 11:30,24,90.725,90.825,90.55,90.775,180
20101001|2010-06-24 12:00,24,90.8,90.8,90.625,90.775,95
20101001|2010-06-24 12:30,24,90.725,90.75,90.5,90.675,257
20101001|2010-06-24 13:00,24,90.675,90.75,90.65,90.725,83
20101001|2010-06-24 13:30,24,90.7,90.7,90.7,90.7,1
20101001|2010-06-24 14:00,24,90.625,90.625,90.55,90.6,16
20101001|2010-06-24 14:30,24,90.6,90.6,90.575,90.575,2
20101001|2010-06-24 15:00,24,90.675,90.675,90.675,90.675,1
20101001|2010-06-24 15:30,24,90.675,90.675,90.675,90.675,1
20101001|2010-06-24 17:30,25,90.75,90.75,90.75,90.75,2
20101001|2010-06-24 23:30,25,90.825,90.825,90.825,90.825,1
20101001|2010-06-25 01:30,25,90.85,90.85,90.85,90.85,1
20101001|2010-06-25 02:30,25,90.8,90.8,90.8,90.8,1
20101001|2010-06-25 03:00,25,90.8,90.8,90.8,90.8,27
20101001|2010-06-25 03:30,25,90.8,90.8,90.8,90.8,2
20101001|2010-06-25 05:00,25,90.7,90.7,90.7,90.7,20
20101001|2010-06-25 05:30,25,90.65,90.65,90.65,90.65,1
20101001|2010-06-25 06:00,25,90.65,90.7,90.65,90.65,3
20101001|2010-06-25 06:30,25,90.7,90.7,90.7,90.7,24
20101001|2010-06-25 07:00,25,90.7,90.7,90.65,90.7,51
20101001|2010-06-25 07:30,25,90.65,90.65,90.6,90.6,86
20101001|2010-06-25 08:00,25,90.725,90.775,90.7,90.7,65
20101001|2010-06-25 08:30,25,90.65,90.7,90.65,90.7,37
20101001|2010-06-25 09:00,25,90.7,90.9,90.55,90.85,221
20101001|2010-06-25 09:30,25,90.825,90.95,90.75,90.775,198
20101001|2010-06-25 10:00,25,90.75,90.85,90.65,90.8,113
20101001|2010-06-25 10:30,25,90.8,90.9,90.7,90.85,112
20101001|2010-06-25 11:00,25,90.8,91,90.8,90.9,259
20101001|2010-06-25 11:30,25,90.9,90.975,90.85,90.875,48
20101001|2010-06-25 12:00,25,90.85,91.025,90.85,90.9,107
20101001|2010-06-25 12:30,25,91,91.1,90.875,91.05,537
20101001|2010-06-25 13:00,25,91.05,91.075,90.9,90.95,150
20101001|2010-06-25 13:30,25,90.875,90.975,90.875,90.9,23
20101001|2010-06-28 09:00,28,91.05,91.075,90.8,91,295
20101001|2010-06-28 09:30,28,90.975,91.05,90.85,91.025,261
20101001|2010-06-28 10:00,28,91.075,91.075,90.95,91.025,109
20101001|2010-06-28 10:30,28,91.025,91.075,90.975,90.975,89
20101001|2010-06-28 11:00,28,90.95,90.975,90.575,90.65,341
20101001|2010-06-28 11:30,28,90.7,90.875,90.65,90.875,81
20101001|2010-06-28 12:00,28,90.9,91.3,90.85,91.2,502
20101001|2010-06-28 12:30,28,91.25,91.35,91.125,91.275,271
20101001|2010-06-28 13:00,28,91.225,91.275,91.225,91.275,41
20101001|2010-06-28 13:30,28,91.25,91.375,91.25,91.35,30
20101001|2010-06-28 14:00,28,91.2,91.2,91.2,91.2,1
20101001|2010-06-28 14:30,28,91.225,91.25,91.175,91.175,4
20101001|2010-06-28 15:00,28,91.175,91.175,91.125,91.125,7
20101001|2010-06-28 18:00,29,91.225,91.225,91.225,91.225,3
20101001|2010-06-28 18:30,29,91.275,91.275,91.225,91.225,3
20101001|2010-06-28 20:00,29,91.3,91.3,91.3,91.3,1
20101001|2010-06-28 20:30,29,91.2,91.2,91.2,91.2,3
20101001|2010-06-28 22:30,29,91.125,91.125,91.125,91.125,1
20101001|2010-06-29 00:30,29,91.125,91.125,91.125,91.125,3
20101001|2010-06-29 03:00,29,91.05,91.05,91.05,91.05,1
20101001|2010-06-29 05:00,29,90.975,90.975,90.975,90.975,1
20101001|2010-06-29 05:30,29,90.925,90.925,90.9,90.9,2
20101001|2010-06-29 06:00,29,90.9,90.9,90.9,90.9,1
20101001|2010-06-29 06:30,29,90.8,90.8,90.8,90.8,1
20101001|2010-06-29 07:00,29,90.725,90.9,90.725,90.9,3
20101001|2010-06-29 07:30,29,90.8,90.875,90.725,90.85,124
20101001|2010-06-29 08:00,29,90.9,90.925,90.675,90.675,52
20101001|2010-06-29 08:30,29,90.75,90.75,90.35,90.35,201
20101001|2010-06-29 09:00,29,90.45,90.5,89.5,89.55,910
20101001|2010-06-29 09:30,29,89.6,90.3,89.6,90.175,774
20101001|2010-06-29 10:00,29,90.225,90.325,90,90.1,510
20101001|2010-06-29 10:30,29,90.1,90.325,90.1,90.3,86
20101001|2010-06-29 11:00,29,90.25,90.3,90.05,90.25,138
20101001|2010-06-29 11:30,29,90.275,90.35,90.1,90.2,116
20101001|2010-06-29 12:00,29,90.25,90.325,90.075,90.1,59
20101001|2010-06-29 12:30,29,90.1,90.375,89.95,90.35,540
20101001|2010-06-29 13:00,29,90.35,90.5,90.35,90.425,176
20101001|2010-06-29 13:30,29,90.425,90.45,90.375,90.45,65
20101001|2010-06-29 14:00,29,90.35,90.35,90.175,90.25,35
20101001|2010-06-29 14:30,29,90.2,90.275,90.175,90.175,71
20101001|2010-06-29 15:00,29,90.15,90.15,90.125,90.125,13
20101001|2010-06-29 15:30,29,90.175,90.175,90.175,90.175,2
20101001|2010-06-29 17:00,30,90.275,90.35,90.275,90.35,8
20101001|2010-06-29 18:30,30,90.35,90.35,90.35,90.35,1
20101001|2010-06-30 03:00,30,90.45,90.45,90.4,90.4,6
20101001|2010-06-30 04:00,30,90.4,90.4,90.4,90.4,1
20101001|2010-06-30 05:00,30,90.525,90.55,90.525,90.55,3
20101001|2010-06-30 05:30,30,90.5,90.5,90.425,90.425,4
20101001|2010-06-30 06:30,30,90.525,90.525,90.525,90.525,5
20101001|2010-06-30 07:00,30,90.475,90.475,90.4,90.4,16
20101001|2010-06-30 07:30,30,90.4,90.575,90.4,90.575,34
20101001|2010-06-30 08:00,30,90.425,90.5,90.325,90.475,40
20101001|2010-06-30 08:30,30,90.45,90.975,90.45,90.775,30
20101001|2010-06-30 09:00,30,90.825,91.325,90.7,91.075,999
20101001|2010-06-30 09:30,30,91.075,91.1,90.775,90.825,552
20101001|2010-06-30 10:00,30,90.8,90.975,90.8,90.925,564
20101001|2010-06-30 10:30,30,90.925,91.475,90.9,91.35,876
20101001|2010-06-30 11:00,30,91.4,91.425,91.25,91.375,421
20101001|2010-06-30 11:30,30,91.3,91.35,90.875,91.025,393
20101001|2010-06-30 12:00,30,91.075,91.15,90.85,90.95,111
20101001|2010-06-30 12:30,30,91,91.25,90.875,91.125,656
20101001|2010-06-30 13:00,30,91.15,91.275,91.125,91.125,301
20101001|2010-06-30 13:30,30,91.125,91.225,91.125,91.175,17
20101001|2010-06-30 14:00,30,91.175,91.225,91.1,91.1,17
20101001|2010-06-30 14:30,30,91.125,91.125,90.95,91,26
20101001|2010-06-30 15:00,30,91.025,91.05,90.95,91,75
20101001|2010-06-30 15:30,30,91.05,91.075,91,91.075,5
20101001|2010-06-30 17:00,1,91.125,91.2,91.125,91.2,5
20101001|2010-06-30 17:30,1,90.875,90.875,90.875,90.875,1
20101001|2010-06-30 18:30,1,91.05,91.05,91.05,91.05,2
20101001|2010-06-30 19:00,1,90.925,90.925,90.85,90.85,3
20101001|2010-06-30 21:00,1,90.875,90.875,90.6,90.625,58
20101001|2010-06-30 21:30,1,90.675,90.75,90.65,90.75,11
20101001|2010-06-30 22:00,1,90.75,90.75,90.65,90.65,3
20101001|2010-06-30 22:30,1,90.7,90.7,90.7,90.7,2
20101001|2010-06-30 23:00,1,90.7,90.9,90.7,90.9,2
20101001|2010-07-01 01:30,1,90.9,90.9,90.9,90.9,1
20101001|2010-07-01 02:00,1,90.7,90.7,90.7,90.7,13
20101001|2010-07-01 02:30,1,90.75,90.75,90.75,90.75,5
20101001|2010-07-01 04:30,1,90.75,90.75,90.75,90.75,2
20101001|2010-07-01 05:30,1,90.85,90.85,90.85,90.85,1
20101001|2010-07-01 06:30,1,90.8,90.8,90.8,90.8,2
20101001|2010-07-01 07:00,1,90.85,91.225,90.85,91.225,71
20101001|2010-07-01 07:30,1,91.225,91.3,91.15,91.275,20
20101001|2010-07-01 08:00,1,91.325,91.375,91.25,91.275,64
20101001|2010-07-01 08:30,1,91.25,91.3,91.15,91.15,32
20101001|2010-07-01 09:00,1,91.175,91.325,90.95,91.025,486
20101001|2010-07-01 09:30,1,91,91.025,90.775,90.9,325
20101001|2010-07-01 10:00,1,90.925,91.075,90.75,91.05,214
20101001|2010-07-01 10:30,1,91,91.25,91,91.1,177
20101001|2010-07-01 11:00,1,91.125,91.15,90.9,90.975,209
20101001|2010-07-01 11:30,1,90.975,91.35,90.975,91.175,132
20101001|2010-07-01 12:00,1,91.2,91.275,91.075,91.275,67
20101001|2010-07-01 12:30,1,91.3,91.4,91.075,91.225,616
20101001|2010-07-01 13:00,1,91.275,91.4,91.075,91.075,161
20101001|2010-07-01 13:30,1,91.075,91.275,91.05,91.25,32
20101001|2010-07-01 14:30,1,91.175,91.25,91.175,91.25,8
20101001|2010-07-01 15:00,1,91.225,91.225,91.175,91.225,12
20101001|2010-07-01 15:30,1,91.175,91.225,91.175,91.225,22
20101001|2010-07-01 17:00,2,91.1,91.1,91.075,91.075,5
20101001|2010-07-01 19:00,2,91.1,91.1,91.1,91.1,1
20101001|2010-07-01 21:00,2,91.3,91.3,91.3,91.3,13
20101001|2010-07-01 22:00,2,91.4,91.4,91.375,91.375,3
20101001|2010-07-01 22:30,2,91.35,91.35,91.35,91.35,5
20101001|2010-07-01 23:00,2,91.4,91.4,91.4,91.4,1
20101001|2010-07-02 00:30,2,91.325,91.35,91.325,91.325,6
20101001|2010-07-02 02:30,2,91.35,91.35,91.275,91.275,2
20101001|2010-07-02 03:00,2,91.35,91.35,91.35,91.35,1
20101001|2010-07-02 03:30,2,91.375,91.375,91.375,91.375,1
20101001|2010-07-02 04:00,2,91.375,91.375,91.375,91.375,4
20101001|2010-07-02 04:30,2,91.375,91.375,91.375,91.375,6
20101001|2010-07-02 05:00,2,91.375,91.4,91.375,91.4,9
20101001|2010-07-02 05:30,2,91.375,91.4,91.375,91.4,6
20101001|2010-07-02 06:00,2,91.4,91.425,91.4,91.425,17
20101001|2010-07-02 06:30,2,91.45,91.55,91.4,91.55,59
20101001|2010-07-02 07:00,2,91.475,91.475,91.35,91.4,45
20101001|2010-07-02 07:30,2,91.4,91.5,91.375,91.375,41
20101001|2010-07-02 08:00,2,91.425,91.475,91.35,91.425,84
20101001|2010-07-02 08:30,2,91.4,91.425,91.25,91.275,146
20101001|2010-07-02 09:00,2,91.25,91.5,91.15,91.225,415
20101001|2010-07-02 09:30,2,91.225,91.275,90.775,90.85,527
20101001|2010-07-02 10:00,2,90.825,90.9,90.675,90.775,170
20101001|2010-07-02 10:30,2,90.75,90.9,90.7,90.85,164
20101001|2010-07-02 11:00,2,90.85,91,90.85,90.875,185
20101001|2010-07-02 11:30,2,90.9,91,90.875,90.9,89
20101001|2010-07-02 12:00,2,90.925,90.95,90.875,90.9,121
20101001|2010-07-02 12:30,2,90.925,91.075,90.85,90.85,397
20101001|2010-07-02 13:00,2,90.825,91.15,90.75,91.15,403
20101001|2010-07-02 13:30,2,91,91,90.975,90.975,16
20101001|2010-07-05 17:00,6,90.75,90.85,90.75,90.85,4
20101001|2010-07-05 17:30,6,91.175,91.3,91.175,91.3,22
20101001|2010-07-05 18:00,6,91,91,91,91,2
20101001|2010-07-05 19:30,6,90.975,90.975,90.925,90.925,6
20101001|2010-07-06 00:30,6,91.175,91.175,91.175,91.175,1
20101001|2010-07-06 01:30,6,91.15,91.15,91.15,91.15,1
20101001|2010-07-06 02:00,6,91.15,91.15,91.15,91.15,5
20101001|2010-07-06 03:00,6,91.1,91.2,91.1,91.2,3
20101001|2010-07-06 03:30,6,91.175,91.175,91.175,91.175,2
20101001|2010-07-06 04:00,6,91.225,91.225,91.225,91.225,4
20101001|2010-07-06 04:30,6,91.225,91.225,91.225,91.225,4
20101001|2010-07-06 05:00,6,91.2,91.2,91.2,91.2,2
20101001|2010-07-06 05:30,6,91.2,91.25,91.2,91.25,2
20101001|2010-07-06 06:00,6,91.3,91.35,91.3,91.35,15
20101001|2010-07-06 06:30,6,91.375,91.4,91.35,91.35,13
20101001|2010-07-06 07:00,6,91.4,91.5,91.4,91.45,32
20101001|2010-07-06 07:30,6,91.45,91.475,91.4,91.475,17
20101001|2010-07-06 08:00,6,91.375,91.5,91.375,91.5,27
20101001|2010-07-06 08:30,6,91.475,91.55,91.325,91.425,49
20101001|2010-07-06 09:00,6,91.4,91.95,91.375,91.85,835
20101001|2010-07-06 09:30,6,91.8,91.9,91.775,91.825,457
20101001|2010-07-06 10:00,6,91.825,91.875,91.825,91.825,188
20101001|2010-07-06 10:30,6,91.875,91.875,91.7,91.725,279
20101001|2010-07-06 11:00,6,91.725,91.85,91.675,91.7,259
20101001|2010-07-06 11:30,6,91.725,91.725,91.625,91.675,127
20101001|2010-07-06 12:00,6,91.675,91.725,91.55,91.575,65
20101001|2010-07-06 12:30,6,91.65,91.7,91.15,91.15,246
20101001|2010-07-06 13:00,6,91.15,91.25,91.1,91.175,193
20101001|2010-07-06 13:30,6,91.2,91.2,91.15,91.15,4
20101001|2010-07-06 14:00,6,91.2,91.225,91.1,91.1,27
20101001|2010-07-06 14:30,6,91.175,91.2,91.175,91.2,2
20101001|2010-07-06 15:00,6,91.25,91.325,91.225,91.325,18
20101001|2010-07-06 15:30,6,91.325,91.325,91.325,91.325,1
20101001|2010-07-06 17:00,7,91.25,91.3,91.175,91.175,10
20101001|2010-07-06 17:30,7,91.225,91.225,91.225,91.225,1
20101001|2010-07-06 18:30,7,91.275,91.275,91.2,91.2,4
20101001|2010-07-06 19:30,7,91.2,91.2,91.2,91.2,4
20101001|2010-07-06 21:00,7,91.175,91.175,91.1,91.175,9
20101001|2010-07-06 21:30,7,91.175,91.175,91.175,91.175,4
20101001|2010-07-07 01:00,7,91.15,91.15,91.125,91.15,29
20101001|2010-07-07 03:00,7,91.2,91.2,91.175,91.175,8
20101001|2010-07-07 03:30,7,91.175,91.175,91.175,91.175,2
20101001|2010-07-07 04:00,7,91.2,91.2,91.2,91.2,7
20101001|2010-07-07 04:30,7,91.15,91.15,91.15,91.15,3
20101001|2010-07-07 05:00,7,91.175,91.175,91.175,91.175,4
20101001|2010-07-07 05:30,7,91.2,91.225,91.2,91.225,19
20101001|2010-07-07 06:00,7,91.225,91.25,91.225,91.25,6
20101001|2010-07-07 06:30,7,91.3,91.3,91.3,91.3,1
20101001|2010-07-07 07:00,7,91.3,91.3,91.3,91.3,2
20101001|2010-07-07 07:30,7,91.275,91.45,91.25,91.425,48
20101001|2010-07-07 08:00,7,91.475,91.575,91.475,91.575,7
20101001|2010-07-07 08:30,7,91.5,91.55,91.475,91.55,24
20101001|2010-07-07 09:00,7,91.525,91.625,91.275,91.35,329
20101001|2010-07-07 09:30,7,91.35,91.55,91.275,91.525,345
20101001|2010-07-07 10:00,7,91.6,91.65,91.475,91.5,259
20101001|2010-07-07 10:30,7,91.525,91.575,91.475,91.5,239
20101001|2010-07-07 11:00,7,91.5,91.625,91.475,91.625,184
20101001|2010-07-07 11:30,7,91.625,91.8,91.575,91.8,530
20101001|2010-07-07 12:00,7,91.8,91.925,91.55,91.9,504
20101001|2010-07-07 12:30,7,91.925,91.95,91.7,91.925,533
20101001|2010-07-07 13:00,7,91.875,91.95,91.85,91.875,340
20101001|2010-07-07 13:30,7,91.875,92,91.875,92,81
20101001|2010-07-07 14:00,7,91.975,92.075,91.975,92.075,44
20101001|2010-07-07 14:30,7,92,92.125,91.975,92.1,121
20101001|2010-07-07 15:00,7,92.1,92.2,92.1,92.1,59
20101001|2010-07-07 15:30,7,92.125,92.15,92.05,92.05,10
20101001|2010-07-07 17:00,8,92.125,92.2,92,92.1,27
20101001|2010-07-07 17:30,8,92,92,92,92,3
20101001|2010-07-07 18:30,8,92.1,92.125,92.1,92.125,2
20101001|2010-07-07 19:00,8,92.05,92.05,92,92,10
20101001|2010-07-07 20:00,8,92.125,92.2,92.125,92.2,12
20101001|2010-07-07 20:30,8,92.175,92.175,92.15,92.15,7
20101001|2010-07-07 21:00,8,92.175,92.3,92.175,92.25,51
20101001|2010-07-07 22:00,8,92.2,92.2,92.2,92.2,1
20101001|2010-07-07 22:30,8,92.25,92.25,92.25,92.25,2
20101001|2010-07-08 00:00,8,92.25,92.25,92.25,92.25,1
20101001|2010-07-08 00:30,8,92.25,92.25,92.25,92.25,2
20101001|2010-07-08 01:00,8,92.3,92.3,92.3,92.3,8
20101001|2010-07-08 02:30,8,92.175,92.175,92.15,92.15,11
20101001|2010-07-08 03:00,8,92.15,92.15,92.1,92.1,15
20101001|2010-07-08 03:30,8,92.075,92.075,92,92,46
20101001|2010-07-08 04:00,8,92.075,92.075,92.075,92.075,2
20101001|2010-07-08 04:30,8,92.075,92.075,92.075,92.075,12
20101001|2010-07-08 05:00,8,92.1,92.1,92.1,92.1,6
20101001|2010-07-08 05:30,8,92.15,92.275,92.15,92.275,2
20101001|2010-07-08 06:30,8,92.25,92.25,92.25,92.25,5
20101001|2010-07-08 07:00,8,92.175,92.2,92.175,92.175,22
20101001|2010-07-08 07:30,8,92.225,92.275,92.2,92.275,10
20101001|2010-07-08 08:00,8,92.275,92.275,92.1,92.2,57
20101001|2010-07-08 08:30,8,92.2,92.3,92.175,92.175,70
20101001|2010-07-08 09:00,8,92.175,92.425,92,92.375,681
20101001|2010-07-08 09:30,8,92.375,92.375,91.875,91.95,503
20101001|2010-07-08 10:00,8,91.95,92.075,91.9,92.05,209
20101001|2010-07-08 10:30,8,92,92.075,91.975,92.05,165
20101001|2010-07-08 11:00,8,92.05,92.1,91.975,92.1,221
20101001|2010-07-08 11:30,8,92.075,92.15,92.025,92.125,100
20101001|2010-07-08 12:00,8,92.1,92.15,92.1,92.125,95
20101001|2010-07-08 12:30,8,92.1,92.25,91.975,92.05,542
20101001|2010-07-08 13:00,8,92.1,92.15,91.975,92,251
20101001|2010-07-08 13:30,8,91.975,92,91.975,92,25
20101001|2010-07-08 14:00,8,92,92.075,92,92.05,38
20101001|2010-07-08 14:30,8,92,92.1,92,92.1,6
20101001|2010-07-08 15:00,8,92.05,92.125,92.05,92.1,20
20101001|2010-07-08 15:30,8,92.025,92.15,92.025,92.15,14
20101001|2010-07-08 17:00,9,92.2,92.2,92.025,92.025,8
20101001|2010-07-08 18:30,9,92.05,92.05,92,92,15
20101001|2010-07-08 19:00,9,92,92,92,92,2
20101001|2010-07-08 20:30,9,92.025,92.025,92.025,92.025,2
20101001|2010-07-08 21:00,9,92.025,92.05,92.025,92.05,5
20101001|2010-07-08 21:30,9,92.125,92.125,92.125,92.125,3
20101001|2010-07-08 22:00,9,92.1,92.1,92.1,92.1,1
20101001|2010-07-08 22:30,9,92.125,92.125,92.125,92.125,1
20101001|2010-07-09 00:30,9,92.175,92.175,92.175,92.175,1
20101001|2010-07-09 01:00,9,92.15,92.15,92.15,92.15,4
20101001|2010-07-09 01:30,9,92.175,92.2,92.175,92.2,3
20101001|2010-07-09 02:30,9,92.225,92.225,92.225,92.225,1
20101001|2010-07-09 03:00,9,92.275,92.275,92.275,92.275,1
20101001|2010-07-09 04:30,9,92.3,92.325,92.3,92.325,7
20101001|2010-07-09 05:30,9,92.15,92.15,92.15,92.15,5
20101001|2010-07-09 06:00,9,92.15,92.15,92.05,92.125,44
20101001|2010-07-09 06:30,9,92.025,92.025,92,92.025,6
20101001|2010-07-09 07:00,9,92.1,92.15,92.075,92.15,17
20101001|2010-07-09 07:30,9,92.125,92.15,92.025,92.025,17
20101001|2010-07-09 08:00,9,92.1,92.1,92,92.075,13
20101001|2010-07-09 08:30,9,92.05,92.1,92,92.05,62
20101001|2010-07-09 09:00,9,92.1,92.225,91.975,92,313
20101001|2010-07-09 09:30,9,92,92.05,91.925,91.95,638
20101001|2010-07-09 10:00,9,91.95,92,91.75,91.8,554
20101001|2010-07-09 10:30,9,91.775,91.875,91.7,91.775,388
20101001|2010-07-09 11:00,9,91.775,91.8,91.7,91.775,434
20101001|2010-07-09 11:30,9,91.775,91.85,91.7,91.7,103
20101001|2010-07-09 12:00,9,91.725,91.8,91.725,91.75,75
20101001|2010-07-09 12:30,9,91.775,91.85,91.5,91.575,1317
20101001|2010-07-09 13:00,9,91.6,91.6,91.425,91.55,1018
20101001|2010-07-09 13:30,9,91.55,91.575,91.55,91.575,5
20101001|2010-07-12 09:00,12,91.55,91.75,91.325,91.4,1198
20101001|2010-07-12 09:30,12,91.375,91.55,91.35,91.5,319
20101001|2010-07-12 10:00,12,91.525,91.575,91.45,91.575,386
20101001|2010-07-12 10:30,12,91.55,91.675,91.525,91.675,184
20101001|2010-07-12 11:00,12,91.675,91.7,91.425,91.45,315
20101001|2010-07-12 11:30,12,91.45,91.525,91.4,91.5,152
20101001|2010-07-12 12:00,12,91.475,91.525,91.325,91.4,161
20101001|2010-07-12 12:30,12,91.375,91.525,91.2,91.35,646
20101001|2010-07-12 13:00,12,91.35,91.4,91.3,91.4,209
20101001|2010-07-12 13:30,12,91.375,91.425,91.375,91.4,3
20101001|2010-07-12 14:00,12,91.425,91.425,91.425,91.425,13
20101001|2010-07-12 14:30,12,91.4,91.4,91.375,91.4,12
20101001|2010-07-12 15:00,12,91.4,91.4,91.375,91.375,7
20101001|2010-07-12 15:30,12,91.375,91.375,91.375,91.375,1
20101001|2010-07-12 17:00,13,91.525,91.525,91.525,91.525,5
20101001|2010-07-12 18:30,13,91.4,91.4,91.4,91.4,1
20101001|2010-07-12 19:30,13,91.4,91.4,91.4,91.4,2
20101001|2010-07-12 21:30,13,91.525,91.525,91.525,91.525,1
20101001|2010-07-13 02:30,13,91.4,91.4,91.4,91.4,3
20101001|2010-07-13 03:30,13,91.4,91.4,91.4,91.4,1
20101001|2010-07-13 04:00,13,91.45,91.45,91.45,91.45,4
20101001|2010-07-13 05:00,13,91.525,91.525,91.525,91.525,5
20101001|2010-07-13 06:00,13,91.475,91.475,91.45,91.45,57
20101001|2010-07-13 06:30,13,91.425,91.6,91.425,91.6,45
20101001|2010-07-13 07:00,13,91.6,91.6,91.6,91.6,4
20101001|2010-07-13 07:30,13,91.625,91.8,91.625,91.8,17
20101001|2010-07-13 08:00,13,91.775,91.85,91.75,91.775,42
20101001|2010-07-13 08:30,13,91.75,91.8,91.7,91.75,98
20101001|2010-07-13 09:00,13,91.75,92,91.725,92,863
20101001|2010-07-13 09:30,13,91.975,92.025,91.825,91.9,790
20101001|2010-07-13 10:00,13,91.9,92.075,91.9,91.975,722
20101001|2010-07-13 10:30,13,91.95,92.15,91.9,92.1,883
20101001|2010-07-13 11:00,13,92.125,92.375,92.075,92.2,748
20101001|2010-07-13 11:30,13,92.2,92.2,91.925,92.075,557
20101001|2010-07-13 12:00,13,92.05,92.075,91.95,92.025,355
20101001|2010-07-13 12:30,13,92.025,92.35,92.025,92.3,1259
20101001|2010-07-13 13:00,13,92.275,92.275,92.15,92.2,288
20101001|2010-07-13 13:30,13,92.2,92.25,92.15,92.225,51
20101001|2010-07-13 14:00,13,92.275,92.275,92.275,92.275,2
20101001|2010-07-13 14:30,13,92.225,92.3,92.2,92.3,19
20101001|2010-07-13 15:00,13,92.225,92.225,92.175,92.175,65
20101001|2010-07-13 15:30,13,92.275,92.35,92.25,92.325,78
20101001|2010-07-13 17:00,14,92.25,92.35,92.25,92.3,5
20101001|2010-07-13 17:30,14,92.3,92.35,92.3,92.35,4
20101001|2010-07-13 19:00,14,92.35,92.35,92.35,92.35,1
20101001|2010-07-13 20:00,14,92.325,92.325,92.325,92.325,1
20101001|2010-07-13 21:00,14,92.3,92.3,92.3,92.3,2
20101001|2010-07-13 22:00,14,92.275,92.275,92.275,92.275,1
20101001|2010-07-13 23:00,14,92.3,92.3,92.3,92.3,2
20101001|2010-07-13 23:30,14,92.35,92.35,92.3,92.3,14
20101001|2010-07-14 03:00,14,92.425,92.5,92.425,92.5,108
20101001|2010-07-14 03:30,14,92.5,92.5,92.5,92.5,3
20101001|2010-07-14 04:00,14,92.5,92.5,92.5,92.5,1
20101001|2010-07-14 05:00,14,92.4,92.4,92.35,92.35,10
20101001|2010-07-14 05:30,14,92.35,92.475,92.35,92.475,38
20101001|2010-07-14 06:00,14,92.35,92.375,92.35,92.35,5
20101001|2010-07-14 06:30,14,92.375,92.375,92.375,92.375,2
20101001|2010-07-14 07:00,14,92.45,92.475,92.45,92.45,100
20101001|2010-07-14 07:30,14,92.45,92.55,92.45,92.5,82
20101001|2010-07-14 08:00,14,92.475,92.475,92.05,92.225,418
20101001|2010-07-14 08:30,14,92.175,92.225,92.15,92.2,62
20101001|2010-07-14 09:00,14,92.175,92.225,92.025,92.2,607
20101001|2010-07-14 09:30,14,92.2,92.4,92.15,92.3,771
20101001|2010-07-14 10:00,14,92.3,92.55,92.275,92.475,717
20101001|2010-07-14 10:30,14,92.5,93.45,92.475,93.275,3134
20101001|2010-07-14 11:00,14,93.275,93.6,93.25,93.55,1582
20101001|2010-07-14 11:30,14,93.525,93.65,93.45,93.6,786
20101001|2010-07-14 12:00,14,93.6,93.675,93.45,93.55,912
20101001|2010-07-14 12:30,14,93.575,93.7,93.375,93.45,947
20101001|2010-07-14 13:00,14,93.475,93.475,93.25,93.3,545
20101001|2010-07-14 13:30,14,93.3,93.4,93.3,93.4,29
20101001|2010-07-14 14:00,14,93.35,93.35,93.25,93.3,140
20101001|2010-07-14 14:30,14,93.3,93.425,93.3,93.375,18
20101001|2010-07-14 15:00,14,93.45,93.475,93.375,93.4,21
20101001|2010-07-14 15:30,14,93.5,93.5,93.5,93.5,12
20101001|2010-07-14 17:00,15,93.325,93.625,93.325,93.525,47
20101001|2010-07-14 17:30,15,93.5,93.5,93.5,93.5,2
20101001|2010-07-14 18:00,15,93.5,93.575,93.45,93.575,13
20101001|2010-07-14 18:30,15,93.575,93.65,93.575,93.625,46
20101001|2010-07-14 19:00,15,93.6,93.6,93.6,93.6,9
20101001|2010-07-14 19:30,15,93.6,93.6,93.6,93.6,1
20101001|2010-07-14 20:00,15,93.575,93.6,93.5,93.6,7
20101001|2010-07-14 20:30,15,93.6,93.65,93.6,93.65,7
20101001|2010-07-14 21:00,15,93.65,93.65,93.6,93.6,8
20101001|2010-07-14 22:00,15,93.6,93.6,93.6,93.6,2
20101001|2010-07-14 23:00,15,93.575,93.575,93.575,93.575,7
20101001|2010-07-14 23:30,15,93.6,93.6,93.6,93.6,1
20101001|2010-07-15 01:00,15,93.6,93.6,93.6,93.6,1
20101001|2010-07-15 01:30,15,93.6,93.6,93.6,93.6,3
20101001|2010-07-15 02:00,15,93.6,93.625,93.6,93.625,7
20101001|2010-07-15 03:00,15,93.625,93.65,93.625,93.65,9
20101001|2010-07-15 03:30,15,93.65,93.7,93.625,93.625,11
20101001|2010-07-15 04:00,15,93.675,93.7,93.675,93.7,7
20101001|2010-07-15 04:30,15,93.725,93.725,93.55,93.55,74
20101001|2010-07-15 05:00,15,93.575,93.575,93.45,93.55,22
20101001|2010-07-15 05:30,15,93.6,93.65,93.6,93.6,15
20101001|2010-07-15 06:30,15,93.725,93.8,93.725,93.8,27
20101001|2010-07-15 07:00,15,93.8,93.825,93.725,93.725,72
20101001|2010-07-15 07:30,15,93.675,93.75,93.65,93.65,102
20101001|2010-07-15 08:00,15,93.65,93.775,93.65,93.65,74
20101001|2010-07-15 08:30,15,93.65,93.7,93.55,93.6,302
20101001|2010-07-15 09:00,15,93.575,93.75,93.2,93.6,1649
20101001|2010-07-15 09:30,15,93.6,94,93.6,93.825,1656
20101001|2010-07-15 10:00,15,93.85,93.975,93.8,93.9,767
20101001|2010-07-15 10:30,15,93.875,93.95,93.75,93.775,631
20101001|2010-07-15 11:00,15,93.8,93.875,93.7,93.775,239
20101001|2010-07-15 11:30,15,93.775,93.8,93.7,93.775,278
20101001|2010-07-15 12:00,15,93.775,94,93.725,93.9,1259
20101001|2010-07-15 12:30,15,93.925,93.925,93.45,93.6,863
20101001|2010-07-15 13:00,15,93.6,93.75,93.55,93.75,356
20101001|2010-07-15 13:30,15,93.725,93.75,93.7,93.7,38
20101001|2010-07-15 14:00,15,93.675,93.75,93.675,93.75,13
20101001|2010-07-15 14:30,15,93.75,93.775,93.75,93.775,5
20101001|2010-07-15 15:00,15,93.75,93.75,93.7,93.75,8
20101001|2010-07-15 15:30,15,93.825,93.825,93.75,93.75,6
20101001|2010-07-15 17:00,16,93.75,93.75,93.75,93.75,5
20101001|2010-07-15 18:00,16,93.75,93.825,93.75,93.825,16
20101001|2010-07-15 18:30,16,93.825,93.875,93.825,93.825,23
20101001|2010-07-15 19:00,16,93.85,93.85,93.85,93.85,2
20101001|2010-07-15 19:30,16,93.875,93.875,93.875,93.875,1
20101001|2010-07-15 20:30,16,93.825,93.825,93.825,93.825,6
20101001|2010-07-15 21:00,16,93.85,93.85,93.85,93.85,10
20101001|2010-07-15 21:30,16,93.85,93.85,93.85,93.85,1
20101001|2010-07-15 22:00,16,93.8,93.8,93.8,93.8,1
20101001|2010-07-15 22:30,16,93.775,93.775,93.775,93.775,2
20101001|2010-07-16 02:30,16,93.7,93.7,93.7,93.7,6
20101001|2010-07-16 03:00,16,93.7,93.7,93.7,93.7,3
20101001|2010-07-16 04:30,16,93.75,93.875,93.7,93.875,11
20101001|2010-07-16 05:00,16,93.85,93.875,93.85,93.875,2
20101001|2010-07-16 05:30,16,93.9,93.9,93.9,93.9,3
20101001|2010-07-16 06:00,16,93.8,93.875,93.8,93.875,5
20101001|2010-07-16 06:30,16,93.85,93.9,93.85,93.875,15
20101001|2010-07-16 07:00,16,93.85,93.85,93.825,93.825,29
20101001|2010-07-16 07:30,16,93.9,93.9,93.85,93.9,47
20101001|2010-07-16 08:00,16,93.9,93.9,93.7,93.725,150
20101001|2010-07-16 08:30,16,93.725,93.725,93.5,93.575,385
20101001|2010-07-16 09:00,16,93.575,93.7,93.5,93.675,804
20101001|2010-07-16 09:30,16,93.65,93.675,93.525,93.6,496
20101001|2010-07-16 10:00,16,93.625,93.7,93.575,93.65,414
20101001|2010-07-16 10:30,16,93.625,93.65,93.575,93.65,184
20101001|2010-07-16 11:00,16,93.65,93.65,93.55,93.6,277
20101001|2010-07-16 11:30,16,93.6,93.675,93.55,93.55,282
20101001|2010-07-16 12:00,16,93.575,93.6,93.5,93.575,176
20101001|2010-07-16 12:30,16,93.6,93.65,93.425,93.6,697
20101001|2010-07-16 13:00,16,93.6,93.775,93.6,93.7,270
20101001|2010-07-16 13:30,16,93.725,93.8,93.7,93.7,42
20101001|2010-07-19 09:00,19,93.525,94.175,93.525,93.925,2072
20101001|2010-07-19 09:30,19,93.925,94,93.7,93.875,1116
20101001|2010-07-19 10:00,19,93.85,94.475,93.825,94.325,1203
20101001|2010-07-19 10:30,19,94.325,94.475,94.2,94.425,937
20101001|2010-07-19 11:00,19,94.45,94.475,94.275,94.325,302
20101001|2010-07-19 11:30,19,94.325,94.4,94.225,94.4,403
20101001|2010-07-19 12:00,19,94.4,94.45,94.225,94.275,379
20101001|2010-07-19 12:30,19,94.325,94.45,94.225,94.375,903
20101001|2010-07-19 13:00,19,94.35,94.375,94.3,94.325,280
20101001|2010-07-19 13:30,19,94.35,94.4,94.325,94.375,36
20101001|2010-07-19 14:00,19,94.4,94.4,94.35,94.35,12
20101001|2010-07-19 14:30,19,94.425,94.425,94.375,94.375,3
20101001|2010-07-19 15:00,19,94.325,94.4,94.325,94.325,22
20101001|2010-07-19 15:30,19,94.35,94.4,94.325,94.325,26
20101001|2010-07-19 17:00,20,94.45,94.45,94.45,94.45,3
20101001|2010-07-19 17:30,20,94.35,94.425,94.3,94.3,7
20101001|2010-07-19 18:30,20,94.4,94.4,94.4,94.4,2
20101001|2010-07-19 19:00,20,94.35,94.475,94.35,94.475,5
20101001|2010-07-19 19:30,20,94.475,94.5,94.475,94.5,33
20101001|2010-07-19 22:00,20,94.475,94.475,94.475,94.475,2
20101001|2010-07-19 23:00,20,94.45,94.45,94.45,94.45,1
20101001|2010-07-20 00:00,20,94.5,94.5,94.5,94.5,7
20101001|2010-07-20 01:00,20,94.5,94.5,94.5,94.5,14
20101001|2010-07-20 01:30,20,94.5,94.5,94.5,94.5,32
20101001|2010-07-20 02:00,20,94.45,94.45,94.45,94.45,6
20101001|2010-07-20 02:30,20,94.5,94.5,94.5,94.5,40
20101001|2010-07-20 03:00,20,94.5,94.55,94.5,94.55,114
20101001|2010-07-20 04:00,20,94.55,94.55,94.55,94.55,25
20101001|2010-07-20 04:30,20,94.55,94.55,94.525,94.525,10
20101001|2010-07-20 05:00,20,94.525,94.6,94.525,94.6,41
20101001|2010-07-20 05:30,20,94.575,94.575,94.575,94.575,14
20101001|2010-07-20 06:00,20,94.575,94.6,94.45,94.45,67
20101001|2010-07-20 06:30,20,94.45,94.55,94.45,94.475,7
20101001|2010-07-20 07:00,20,94.475,94.475,94.225,94.25,107
20101001|2010-07-20 07:30,20,94.25,94.3,94.25,94.25,15
20101001|2010-07-20 08:00,20,94.225,94.3,94.225,94.25,138
20101001|2010-07-20 08:30,20,94.25,94.3,94.25,94.275,126
20101001|2010-07-20 09:00,20,94.275,94.325,94.075,94.225,1022
20101001|2010-07-20 09:30,20,94.25,94.4,94.2,94.3,934
20101001|2010-07-20 10:00,20,94.3,94.475,94.3,94.45,425
20101001|2010-07-20 10:30,20,94.425,94.5,94.4,94.5,659
20101001|2010-07-20 11:00,20,94.475,94.575,94.425,94.575,1036
20101001|2010-07-20 11:30,20,94.575,94.575,94.3,94.375,387
20101001|2010-07-20 12:00,20,94.35,94.425,94.275,94.325,226
20101001|2010-07-20 12:30,20,94.325,94.65,94.325,94.525,1115
20101001|2010-07-20 13:00,20,94.5,94.55,94.425,94.55,283
20101001|2010-07-20 13:30,20,94.55,94.6,94.5,94.575,55
20101001|2010-07-20 14:00,20,94.525,94.525,94.475,94.475,48
20101001|2010-07-20 14:30,20,94.575,94.575,94.5,94.5,3
20101001|2010-07-20 15:00,20,94.525,94.675,94.525,94.625,76
20101001|2010-07-20 15:30,20,94.5,94.725,94.5,94.725,17
20101001|2010-07-20 17:00,21,94.45,94.6,94.45,94.5,13
20101001|2010-07-20 17:30,21,94.6,94.675,94.5,94.675,10
20101001|2010-07-20 18:00,21,94.65,94.675,94.6,94.675,11
20101001|2010-07-20 18:30,21,94.525,94.525,94.45,94.45,9
20101001|2010-07-20 19:00,21,94.625,94.625,94.4,94.4,5
20101001|2010-07-20 19:30,21,94.6,94.6,94.6,94.6,1
20101001|2010-07-20 20:30,21,94.5,94.5,94.425,94.425,3
20101001|2010-07-20 21:00,21,94.45,94.45,94.45,94.45,1
20101001|2010-07-20 22:30,21,94.6,94.6,94.6,94.6,2
20101001|2010-07-20 23:00,21,94.6,94.6,94.6,94.6,10
20101001|2010-07-20 23:30,21,94.4,94.4,94.225,94.375,12
20101001|2010-07-21 02:00,21,94.425,94.425,94.425,94.425,11
20101001|2010-07-21 03:00,21,94.5,94.5,94.5,94.5,20
20101001|2010-07-21 03:30,21,94.575,94.65,94.575,94.65,16
20101001|2010-07-21 04:00,21,94.65,94.65,94.65,94.65,23
20101001|2010-07-21 04:30,21,94.65,94.65,94.65,94.65,2
20101001|2010-07-21 05:00,21,94.65,94.725,94.65,94.725,40
20101001|2010-07-21 05:30,21,94.725,94.75,94.675,94.725,17
20101001|2010-07-21 06:00,21,94.75,94.825,94.75,94.775,111
20101001|2010-07-21 06:30,21,94.775,94.775,94.7,94.75,18
20101001|2010-07-21 07:00,21,94.75,94.75,94.75,94.75,4
20101001|2010-07-21 07:30,21,94.725,94.85,94.7,94.85,102
20101001|2010-07-21 08:00,21,94.85,94.9,94.8,94.85,82
20101001|2010-07-21 08:30,21,94.85,94.85,94.525,94.6,235
20101001|2010-07-21 09:00,21,94.6,95.025,94.525,94.95,1550
20101001|2010-07-21 09:30,21,94.95,94.95,94.65,94.675,894
20101001|2010-07-21 10:00,21,94.725,94.775,94.6,94.7,744
20101001|2010-07-21 10:30,21,94.7,94.775,94.6,94.75,439
20101001|2010-07-21 11:00,21,94.75,94.9,94.675,94.7,440
20101001|2010-07-21 11:30,21,94.725,94.825,94.725,94.8,228
20101001|2010-07-21 12:00,21,94.825,94.925,94.8,94.9,430
20101001|2010-07-21 12:30,21,94.9,94.95,94.725,94.9,1087
20101001|2010-07-21 13:00,21,94.9,94.925,94.725,94.775,286
20101001|2010-07-21 13:30,21,94.75,94.8,94.725,94.725,29
20101001|2010-07-21 14:00,21,94.725,94.85,94.725,94.8,34
20101001|2010-07-21 14:30,21,94.8,94.8,94.725,94.775,10
20101001|2010-07-21 15:00,21,94.75,94.85,94.75,94.825,9
20101001|2010-07-21 15:30,21,94.825,94.85,94.8,94.85,34
20101001|2010-07-21 17:00,22,94.75,94.8,94.75,94.8,4
20101001|2010-07-21 17:30,22,94.75,94.75,94.7,94.75,4
20101001|2010-07-21 18:00,22,94.75,94.8,94.75,94.8,4
20101001|2010-07-21 18:30,22,94.875,94.875,94.75,94.75,3
20101001|2010-07-21 19:00,22,94.85,94.875,94.85,94.875,10
20101001|2010-07-21 19:30,22,94.825,94.825,94.825,94.825,1
20101001|2010-07-21 20:00,22,94.825,94.825,94.825,94.825,1
20101001|2010-07-21 20:30,22,94.875,94.875,94.875,94.875,1
20101001|2010-07-21 23:30,22,94.85,94.85,94.85,94.85,1
20101001|2010-07-22 00:00,22,94.85,94.85,94.85,94.85,1
20101001|2010-07-22 01:00,22,94.85,94.85,94.85,94.85,3
20101001|2010-07-22 01:30,22,94.85,94.85,94.85,94.85,2
20101001|2010-07-22 02:00,22,94.85,94.9,94.85,94.9,30
20101001|2010-07-22 02:30,22,94.875,94.9,94.875,94.9,26
20101001|2010-07-22 03:00,22,94.9,94.925,94.9,94.925,65
20101001|2010-07-22 03:30,22,94.95,94.95,94.95,94.95,17
20101001|2010-07-22 04:00,22,94.95,94.95,94.9,94.95,37
20101001|2010-07-22 04:30,22,94.925,94.95,94.9,94.9,23
20101001|2010-07-22 05:30,22,94.9,94.9,94.9,94.9,17
20101001|2010-07-22 06:30,22,94.95,94.95,94.9,94.9,12
20101001|2010-07-22 07:00,22,94.875,94.9,94.875,94.9,12
20101001|2010-07-22 07:30,22,94.9,94.975,94.9,94.975,67
20101001|2010-07-22 08:00,22,94.975,95,94.95,95,703
20101001|2010-07-22 08:30,22,95,95.1,94.975,95.05,601
20101001|2010-07-22 09:00,22,95.075,95.125,94.6,94.9,2293
20101001|2010-07-22 09:30,22,94.9,94.975,94.85,94.925,962
20101001|2010-07-22 10:00,22,94.925,94.95,94.5,94.7,1247
20101001|2010-07-22 10:30,22,94.7,94.725,94.425,94.575,1510
20101001|2010-07-22 11:00,22,94.55,94.55,94.25,94.45,850
20101001|2010-07-22 11:30,22,94.45,94.675,94.4,94.525,790
20101001|2010-07-22 12:00,22,94.5,94.5,94.425,94.45,654
20101001|2010-07-22 12:30,22,94.45,94.525,94.325,94.45,1226
20101001|2010-07-22 13:00,22,94.45,94.5,94.4,94.5,349
20101001|2010-07-22 13:30,22,94.475,94.5,94.425,94.425,20
20101001|2010-07-22 14:00,22,94.475,94.5,94.425,94.45,39
20101001|2010-07-22 14:30,22,94.45,94.475,94.375,94.45,32
20101001|2010-07-22 15:00,22,94.375,94.5,94.375,94.5,26
20101001|2010-07-22 15:30,22,94.45,94.45,94.4,94.425,14
20101001|2010-07-22 17:00,23,94.5,94.5,94.5,94.5,1
20101001|2010-07-22 17:30,23,94.4,94.4,94.375,94.375,2
20101001|2010-07-22 18:00,23,94.4,94.5,94.4,94.45,79
20101001|2010-07-22 18:30,23,94.45,94.45,94.45,94.45,1
20101001|2010-07-22 19:00,23,94.375,94.375,94.375,94.375,1
20101001|2010-07-22 20:30,23,94.375,94.375,94.375,94.375,1
20101001|2010-07-22 21:30,23,94.375,94.45,94.375,94.45,4
20101001|2010-07-22 22:00,23,94.375,94.375,94.375,94.375,1
20101001|2010-07-23 01:30,23,94.45,94.5,94.4,94.4,7
20101001|2010-07-23 02:00,23,94.525,94.525,94.525,94.525,3
20101001|2010-07-23 02:30,23,94.55,94.55,94.55,94.55,7
20101001|2010-07-23 03:00,23,94.575,94.575,94.525,94.525,4
20101001|2010-07-23 03:30,23,94.575,94.625,94.575,94.625,6
20101001|2010-07-23 04:00,23,94.55,94.65,94.55,94.65,11
20101001|2010-07-23 04:30,23,94.7,94.9,94.7,94.9,60
20101001|2010-07-23 05:00,23,94.8,94.9,94.7,94.7,39
20101001|2010-07-23 05:30,23,94.825,94.925,94.8,94.85,36
20101001|2010-07-23 06:00,23,94.85,94.85,94.75,94.8,55
20101001|2010-07-23 06:30,23,94.8,94.85,94.675,94.725,57
20101001|2010-07-23 07:00,23,94.75,94.9,94.725,94.825,119
20101001|2010-07-23 07:30,23,94.825,94.85,94.725,94.75,167
20101001|2010-07-23 08:00,23,94.725,94.75,94.625,94.625,227
20101001|2010-07-23 08:30,23,94.625,94.625,94.5,94.6,282
20101001|2010-07-23 09:00,23,94.625,94.75,94.5,94.675,1625
20101001|2010-07-23 09:30,23,94.675,94.725,94.55,94.55,665
20101001|2010-07-23 10:00,23,94.575,94.675,94.55,94.625,442
20101001|2010-07-23 10:30,23,94.625,94.775,94.6,94.775,335
20101001|2010-07-23 11:00,23,94.775,94.775,94.5,94.675,748
20101001|2010-07-23 11:30,23,94.7,94.7,94.55,94.65,342
20101001|2010-07-23 12:00,23,94.675,94.75,94.65,94.725,275
20101001|2010-07-23 12:30,23,94.725,94.825,94.625,94.75,926
20101001|2010-07-23 13:00,23,94.75,94.75,94.675,94.7,314
20101001|2010-07-23 13:30,23,94.675,94.75,94.575,94.65,94
20101001|2010-07-26 09:00,26,95,95.15,94.375,94.5,2115
20101001|2010-07-26 09:30,26,94.5,94.55,94.175,94.25,1346
20101001|2010-07-26 10:00,26,94.25,94.275,93.975,94.175,933
20101001|2010-07-26 10:30,26,94.175,94.225,93.975,94.025,415
20101001|2010-07-26 11:00,26,94,94.05,93.875,93.9,477
20101001|2010-07-26 11:30,26,93.875,93.95,93.8,93.95,566
20101001|2010-07-26 12:00,26,93.925,94,93.9,93.95,253
20101001|2010-07-26 12:30,26,93.925,93.975,93.75,93.775,820
20101001|2010-07-26 13:00,26,93.8,93.9,93.8,93.8,281
20101001|2010-07-26 13:30,26,93.85,93.85,93.775,93.775,14
20101001|2010-07-26 14:00,26,93.8,93.825,93.775,93.825,13
20101001|2010-07-26 14:30,26,93.775,93.85,93.775,93.825,20
20101001|2010-07-26 15:00,26,93.85,93.85,93.85,93.85,23
20101001|2010-07-26 15:30,26,93.85,93.85,93.8,93.8,7
20101001|2010-07-26 17:00,27,93.975,93.975,93.825,93.825,22
20101001|2010-07-26 17:30,27,93.85,93.85,93.825,93.825,3
20101001|2010-07-26 18:00,27,93.825,93.825,93.825,93.825,2
20101001|2010-07-26 18:30,27,93.825,93.825,93.825,93.825,5
20101001|2010-07-26 19:00,27,93.85,93.875,93.825,93.825,7
20101001|2010-07-26 19:30,27,93.85,93.9,93.8,93.9,25
20101001|2010-07-26 20:00,27,93.775,93.95,93.775,93.95,25
20101001|2010-07-26 20:30,27,93.95,93.95,93.9,93.9,16
20101001|2010-07-26 22:30,27,93.9,93.9,93.8,93.8,17
20101001|2010-07-26 23:30,27,93.875,93.925,93.875,93.925,2
20101001|2010-07-27 00:00,27,93.925,93.925,93.925,93.925,1
20101001|2010-07-27 00:30,27,93.825,93.825,93.825,93.825,1
20101001|2010-07-27 02:30,27,93.875,94.05,93.825,94.05,42
20101001|2010-07-27 03:00,27,94.05,94.05,94.05,94.05,3
20101001|2010-07-27 04:30,27,94.05,94.075,94.05,94.075,7
20101001|2010-07-27 05:00,27,94.075,94.075,94.075,94.075,23
20101001|2010-07-27 05:30,27,94.075,94.075,94,94,10
20101001|2010-07-27 06:00,27,93.95,94.1,93.95,94.05,27
20101001|2010-07-27 06:30,27,94.05,94.125,94.05,94.125,28
20101001|2010-07-27 07:00,27,94.075,94.075,93.975,93.975,107
20101001|2010-07-27 07:30,27,93.975,94.1,93.925,94.075,121
20101001|2010-07-27 08:00,27,94.075,94.1,93.95,94.1,30
20101001|2010-07-27 08:30,27,94.075,94.1,93.975,94,123
20101001|2010-07-27 09:00,27,93.95,94.15,93.625,93.7,1681
20101001|2010-07-27 09:30,27,93.7,93.85,93.675,93.725,432
20101001|2010-07-27 10:00,27,93.725,93.775,93.625,93.75,379
20101001|2010-07-27 10:30,27,93.75,93.875,93.7,93.8,349
20101001|2010-07-27 11:00,27,93.8,93.95,93.8,93.925,508
20101001|2010-07-27 11:30,27,93.925,93.925,93.775,93.8,597
20101001|2010-07-27 12:00,27,93.8,93.875,93.7,93.75,611
20101001|2010-07-27 12:30,27,93.75,94.275,93.65,93.95,2339
20101001|2010-07-27 13:00,27,93.95,93.975,93.775,93.825,349
20101001|2010-07-27 13:30,27,93.825,93.825,93.8,93.825,13
20101001|2010-07-27 14:00,27,93.825,93.875,93.8,93.825,8
20101001|2010-07-27 14:30,27,93.775,93.825,93.775,93.8,17
20101001|2010-07-27 15:00,27,93.775,93.8,93.775,93.8,12
20101001|2010-07-27 15:30,27,93.85,93.85,93.75,93.8,64
20101001|2010-07-27 17:00,28,93.825,93.825,93.75,93.75,26
20101001|2010-07-27 17:30,28,93.7,93.7,93.675,93.7,97
20101001|2010-07-27 18:00,28,93.7,93.7,93.65,93.7,59
20101001|2010-07-27 18:30,28,93.7,93.7,93.65,93.7,10
20101001|2010-07-27 19:00,28,93.7,93.7,93.7,93.7,4
20101001|2010-07-27 19:30,28,93.7,93.7,93.675,93.675,15
20101001|2010-07-27 20:00,28,93.65,93.65,93.65,93.65,3
20101001|2010-07-27 20:30,28,93.625,93.65,93.625,93.65,11
20101001|2010-07-27 21:00,28,93.65,93.65,93.625,93.65,25
20101001|2010-07-27 21:30,28,93.65,93.65,93.65,93.65,10
20101001|2010-07-27 22:00,28,93.65,93.65,93.65,93.65,20
20101001|2010-07-27 23:00,28,93.65,93.65,93.65,93.65,1
20101001|2010-07-27 23:30,28,93.65,93.7,93.65,93.7,4
20101001|2010-07-28 00:00,28,93.675,93.675,93.675,93.675,3
20101001|2010-07-28 01:00,28,93.7,93.7,93.7,93.7,3
20101001|2010-07-28 02:00,28,93.75,93.8,93.75,93.775,14
20101001|2010-07-28 02:30,28,93.775,93.825,93.75,93.775,34
20101001|2010-07-28 03:00,28,93.775,93.8,93.775,93.8,23
20101001|2010-07-28 03:30,28,93.825,93.875,93.825,93.85,42
20101001|2010-07-28 04:00,28,93.875,93.875,93.875,93.875,7
20101001|2010-07-28 04:30,28,93.9,93.925,93.9,93.925,37
20101001|2010-07-28 05:00,28,93.925,93.95,93.925,93.95,18
20101001|2010-07-28 05:30,28,93.95,93.95,93.875,93.925,14
20101001|2010-07-28 06:00,28,93.825,93.825,93.825,93.825,7
20101001|2010-07-28 06:30,28,93.8,93.825,93.725,93.825,8
20101001|2010-07-28 07:00,28,93.8,93.875,93.8,93.825,18
20101001|2010-07-28 07:30,28,93.875,93.875,93.775,93.8,78
20101001|2010-07-28 08:00,28,93.775,93.8,93.7,93.7,53
20101001|2010-07-28 08:30,28,93.7,93.8,93.575,93.625,315
20101001|2010-07-28 09:00,28,93.65,93.725,93.4,93.425,1750
20101001|2010-07-28 09:30,28,93.4,93.75,93.4,93.75,906
20101001|2010-07-28 10:00,28,93.725,93.975,93.65,93.9,733
20101001|2010-07-28 10:30,28,93.9,93.95,93.8,93.85,485
20101001|2010-07-28 11:00,28,93.85,93.875,93.8,93.85,223
20101001|2010-07-28 11:30,28,93.85,94.075,93.825,94.05,548
20101001|2010-07-28 12:00,28,94.075,94.075,93.975,94,458
20101001|2010-07-28 12:30,28,94,94.25,93.95,94.2,842
20101001|2010-07-28 13:00,28,94.2,94.25,94.1,94.175,285
20101001|2010-07-28 13:30,28,94.125,94.2,94.125,94.15,40
20101001|2010-07-28 14:00,28,94.175,94.2,94.125,94.15,20
20101001|2010-07-28 14:30,28,94.125,94.2,94.1,94.2,125
20101001|2010-07-28 15:00,28,94.2,94.225,94.075,94.1,49
20101001|2010-07-28 15:30,28,94.1,94.25,94.1,94.175,13
20101001|2010-07-28 17:00,29,94.175,94.175,93.975,94,19
20101001|2010-07-28 17:30,29,94,94.025,94,94.025,15
20101001|2010-07-28 18:00,29,94.1,94.125,94.1,94.125,7
20101001|2010-07-28 18:30,29,94.075,94.1,94,94.1,13
20101001|2010-07-28 19:00,29,94.1,94.1,94.1,94.1,1
20101001|2010-07-28 19:30,29,94.125,94.125,94.125,94.125,1
20101001|2010-07-28 20:00,29,94.15,94.15,94.05,94.05,12
20101001|2010-07-28 20:30,29,94.05,94.05,94.05,94.05,70
20101001|2010-07-28 21:00,29,94.05,94.05,94.05,94.05,1
20101001|2010-07-28 21:30,29,94.1,94.1,94.1,94.1,1
20101001|2010-07-28 22:00,29,94.075,94.175,94.075,94.175,16
20101001|2010-07-29 00:00,29,94.075,94.075,94.075,94.075,3
20101001|2010-07-29 02:00,29,94.125,94.125,94.075,94.075,5
20101001|2010-07-29 02:30,29,94.125,94.125,94.075,94.075,4
20101001|2010-07-29 03:00,29,94.1,94.1,94.1,94.1,19
20101001|2010-07-29 03:30,29,94.1,94.125,94.1,94.1,3
20101001|2010-07-29 04:00,29,94.125,94.175,94.1,94.175,32
20101001|2010-07-29 04:30,29,94.175,94.175,94.1,94.1,10
20101001|2010-07-29 05:00,29,94.125,94.2,94.075,94.125,32
20101001|2010-07-29 05:30,29,94.2,94.25,94.175,94.25,29
20101001|2010-07-29 06:00,29,94.2,94.35,94.2,94.25,80
20101001|2010-07-29 06:30,29,94.275,94.325,94.275,94.3,33
20101001|2010-07-29 07:00,29,94.3,94.35,94.275,94.275,17
20101001|2010-07-29 07:30,29,94.275,94.275,94.2,94.25,75
20101001|2010-07-29 08:00,29,94.275,94.35,94.275,94.325,190
20101001|2010-07-29 08:30,29,94.3,94.55,94.3,94.525,571
20101001|2010-07-29 09:00,29,94.55,94.9,94.45,94.8,2378
20101001|2010-07-29 09:30,29,94.8,94.9,94.675,94.8,1173
20101001|2010-07-29 10:00,29,94.825,94.825,94.15,94.275,1179
20101001|2010-07-29 10:30,29,94.275,94.275,93.675,93.775,1754
20101001|2010-07-29 11:00,29,93.775,93.825,93.55,93.675,1236
20101001|2010-07-29 11:30,29,93.675,93.675,93.425,93.475,1218
20101001|2010-07-29 12:00,29,93.5,93.6,93.25,93.5,1403
20101001|2010-07-29 12:30,29,93.5,93.575,93.375,93.45,1928
20101001|2010-07-29 13:00,29,93.45,93.5,93.4,93.5,195
20101001|2010-07-29 13:30,29,93.475,93.575,93.425,93.525,77
20101001|2010-07-29 14:00,29,93.525,93.575,93.525,93.55,48
20101001|2010-07-29 14:30,29,93.5,93.5,93.45,93.45,24
20101001|2010-07-29 15:00,29,93.5,93.6,93.475,93.6,15
20101001|2010-07-29 15:30,29,93.575,93.6,93.525,93.525,45
20101001|2010-07-29 17:00,30,93.6,93.675,93.6,93.675,2
20101001|2010-07-29 17:30,30,93.675,93.675,93.675,93.675,5
20101001|2010-07-29 18:00,30,93.575,93.575,93.5,93.5,3
20101001|2010-07-29 18:30,30,93.5,93.625,93.5,93.625,2
20101001|2010-07-29 19:00,30,93.625,93.625,93.5,93.5,19
20101001|2010-07-29 19:30,30,93.475,93.475,93.425,93.425,11
20101001|2010-07-29 20:00,30,93.425,93.425,93.375,93.375,108
20101001|2010-07-29 20:30,30,93.425,93.425,93.425,93.425,24
20101001|2010-07-29 21:00,30,93.45,93.45,93.45,93.45,1
20101001|2010-07-29 22:30,30,93.4,93.4,93.375,93.4,66
20101001|2010-07-30 02:00,30,93.425,93.6,93.425,93.525,21
20101001|2010-07-30 03:00,30,93.475,93.475,93.475,93.475,5
20101001|2010-07-30 03:30,30,93.5,93.55,93.5,93.525,11
20101001|2010-07-30 04:00,30,93.55,93.575,93.55,93.55,12
20101001|2010-07-30 04:30,30,93.55,93.6,93.55,93.575,10
20101001|2010-07-30 05:00,30,93.575,93.6,93.575,93.575,21
20101001|2010-07-30 05:30,30,93.575,93.6,93.55,93.575,31
20101001|2010-07-30 06:00,30,93.575,93.575,93.575,93.575,13
20101001|2010-07-30 06:30,30,93.575,93.6,93.575,93.6,16
20101001|2010-07-30 07:00,30,93.65,93.65,93.6,93.65,23
20101001|2010-07-30 07:30,30,93.6,93.625,93.375,93.4,385
20101001|2010-07-30 08:00,30,93.4,93.425,93.275,93.275,142
20101001|2010-07-30 08:30,30,93.35,93.375,93.25,93.3,399
20101001|2010-07-30 09:00,30,93.325,93.825,93.3,93.8,1359
20101001|2010-07-30 09:30,30,93.775,94.2,93.75,93.925,1296
20101001|2010-07-30 10:00,30,93.9,94.05,93.85,94,426
20101001|2010-07-30 10:30,30,94,94.05,93.925,94.025,631
20101001|2010-07-30 11:00,30,94.05,94.1,93.775,93.85,765
20101001|2010-07-30 11:30,30,93.85,94,93.65,93.975,827
20101001|2010-07-30 12:00,30,93.975,94.35,93.925,94.35,726
20101001|2010-07-30 12:30,30,94.325,94.7,94.325,94.575,3022
20101001|2010-07-30 13:00,30,94.575,94.65,94.475,94.525,536
20101001|2010-07-30 13:30,30,94.525,94.75,94.5,94.75,273
20101001|2010-08-02 09:00,2,94.65,95.2,94.6,95.125,4988
20101001|2010-08-02 09:30,2,95.125,95.15,94.75,94.875,1697
20101001|2010-08-02 10:00,2,94.9,94.925,94.525,94.575,1145
20101001|2010-08-02 10:30,2,94.6,94.75,94.6,94.675,428
20101001|2010-08-02 11:00,2,94.675,94.7,94.15,94.15,1114
20101001|2010-08-02 11:30,2,94.15,94.325,94.05,94.3,750
20101001|2010-08-02 12:00,2,94.275,94.375,94.25,94.3,535
20101001|2010-08-02 12:30,2,94.3,94.475,94.075,94.3,1944
20101001|2010-08-02 13:00,2,94.35,94.45,94.3,94.45,316
20101001|2010-08-02 13:30,2,94.4,94.475,94.3,94.375,65
20101001|2010-08-02 14:00,2,94.375,94.425,94.325,94.325,21
20101001|2010-08-02 14:30,2,94.325,94.325,94.325,94.325,1
20101001|2010-08-02 15:00,2,94.4,94.525,94.35,94.525,21
20101001|2010-08-02 15:30,2,94.5,94.5,94.3,94.5,29
20101001|2010-08-02 17:00,3,94.3,94.4,94.3,94.4,26
20101001|2010-08-02 17:30,3,94.375,94.375,94.25,94.25,26
20101001|2010-08-02 18:00,3,94.35,94.35,94.325,94.325,2
20101001|2010-08-02 18:30,3,94.25,94.35,94.25,94.25,5
20101001|2010-08-02 19:00,3,94.25,94.3,94.2,94.3,20
20101001|2010-08-02 19:30,3,94.4,94.4,94.4,94.4,1
20101001|2010-08-02 20:30,3,94.35,94.35,94.35,94.35,1
20101001|2010-08-02 21:30,3,94.3,94.3,94.3,94.3,2
20101001|2010-08-02 22:00,3,94.3,94.525,94.3,94.5,53
20101001|2010-08-02 22:30,3,94.55,94.625,94.325,94.325,48
20101001|2010-08-02 23:00,3,94.475,94.475,94.475,94.475,3
20101001|2010-08-02 23:30,3,94.375,94.375,94.375,94.375,1
20101001|2010-08-03 02:00,3,94.4,94.4,94.375,94.4,9
20101001|2010-08-03 02:30,3,94.425,94.7,94.425,94.5,34
20101001|2010-08-03 03:30,3,94.6,94.6,94.6,94.6,5
20101001|2010-08-03 04:00,3,94.65,94.725,94.65,94.725,7
20101001|2010-08-03 04:30,3,94.725,94.725,94.575,94.575,39
20101001|2010-08-03 05:30,3,94.7,94.85,94.675,94.85,36
20101001|2010-08-03 06:00,3,94.85,94.9,94.85,94.85,42
20101001|2010-08-03 06:30,3,94.875,94.875,94.775,94.8,118
20101001|2010-08-03 07:00,3,94.8,94.875,94.775,94.825,23
20101001|2010-08-03 07:30,3,94.825,94.825,94.4,94.425,117
20101001|2010-08-03 08:00,3,94.4,94.475,94.3,94.475,96
20101001|2010-08-03 08:30,3,94.475,94.475,93.9,94.15,542
20101001|2010-08-03 09:00,3,94.15,94.15,93.75,93.95,1627
20101001|2010-08-03 09:30,3,93.975,94.075,93.825,94.05,766
20101001|2010-08-03 10:00,3,94.05,94.2,94.025,94.15,485
20101001|2010-08-03 10:30,3,94.175,94.225,94.05,94.075,282
20101001|2010-08-03 11:00,3,94.1,94.1,93.825,93.975,645
20101001|2010-08-03 11:30,3,94,94.175,93.975,94.15,310
20101001|2010-08-03 12:00,3,94.175,94.25,94.075,94.2,243
20101001|2010-08-03 12:30,3,94.225,94.4,94.15,94.225,829
20101001|2010-08-03 13:00,3,94.2,94.275,94.125,94.2,263
20101001|2010-08-03 13:30,3,94.175,94.225,94.125,94.175,66
20101001|2010-08-03 14:00,3,94.2,94.2,94.125,94.15,56
20101001|2010-08-03 14:30,3,94.125,94.15,94.1,94.1,10
20101001|2010-08-03 15:00,3,94.175,94.25,94.125,94.15,17
20101001|2010-08-03 15:30,3,94.15,94.225,94.15,94.225,4
20101001|2010-08-03 17:00,4,94.225,94.225,94.15,94.15,4
20101001|2010-08-03 18:30,4,94.15,94.15,94.15,94.15,1
20101001|2010-08-03 19:00,4,94.15,94.15,94.1,94.1,3
20101001|2010-08-03 19:30,4,94.1,94.2,94.1,94.2,3
20101001|2010-08-03 20:00,4,94.1,94.175,94.1,94.175,2
20101001|2010-08-03 20:30,4,94.2,94.25,94.2,94.25,14
20101001|2010-08-03 21:00,4,94.25,94.3,94.25,94.3,6
20101001|2010-08-03 21:30,4,94.3,94.3,94.275,94.275,6
20101001|2010-08-03 23:30,4,94.225,94.25,94.225,94.25,4
20101001|2010-08-04 00:00,4,94.225,94.225,94.225,94.225,1
20101001|2010-08-04 01:00,4,94.25,94.25,94.25,94.25,5
20101001|2010-08-04 02:30,4,94.125,94.125,94.125,94.125,2
20101001|2010-08-04 03:00,4,94.1,94.1,94.1,94.1,5
20101001|2010-08-04 03:30,4,94.1,94.225,94.1,94.225,15
20101001|2010-08-04 04:00,4,94.225,94.3,94.225,94.3,20
20101001|2010-08-04 04:30,4,94.375,94.375,94.325,94.35,15
20101001|2010-08-04 05:00,4,94.35,94.35,94.3,94.3,11
20101001|2010-08-04 05:30,4,94.3,94.45,94.3,94.45,33
20101001|2010-08-04 06:00,4,94.45,94.5,94.45,94.5,26
20101001|2010-08-04 06:30,4,94.55,94.575,94.5,94.55,37
20101001|2010-08-04 07:00,4,94.525,94.7,94.475,94.7,211
20101001|2010-08-04 07:30,4,94.725,94.75,94.675,94.75,134
20101001|2010-08-04 08:00,4,94.75,94.8,94.65,94.7,90
20101001|2010-08-04 08:30,4,94.675,94.725,94.6,94.65,81
20101001|2010-08-04 09:00,4,94.65,94.9,94.6,94.85,1613
20101001|2010-08-04 09:30,4,94.85,94.95,94.75,94.9,1034
20101001|2010-08-04 10:00,4,94.9,95.45,94.9,95.35,2692
20101001|2010-08-04 10:30,4,95.35,95.5,95.25,95.25,765
20101001|2010-08-04 11:00,4,95.275,95.575,95.275,95.55,1143
20101001|2010-08-04 11:30,4,95.55,96.1,95.55,95.95,3014
20101001|2010-08-04 12:00,4,95.95,96,95.8,95.85,999
20101001|2010-08-04 12:30,4,95.85,96.025,95.8,95.825,2708
20101001|2010-08-04 13:00,4,95.85,96,95.8,95.975,458
20101001|2010-08-04 13:30,4,95.975,96,95.95,96,115
20101001|2010-08-04 14:00,4,96,96,95.975,96,71
20101001|2010-08-04 14:30,4,95.95,96,95.925,96,40
20101001|2010-08-04 15:00,4,96,96,95.95,96,103
20101001|2010-08-04 15:30,4,96.025,96.05,95.95,95.95,57
20101001|2010-08-04 17:00,5,95.95,96.025,95.95,95.975,78
20101001|2010-08-04 17:30,5,96,96.05,96,96.05,8
20101001|2010-08-04 18:30,5,95.95,95.95,95.95,95.95,2
20101001|2010-08-04 19:00,5,95.95,95.975,95.95,95.975,10
20101001|2010-08-04 19:30,5,95.975,96.025,95.95,95.95,19
20101001|2010-08-04 20:00,5,96.025,96.025,96.025,96.025,2
20101001|2010-08-04 20:30,5,96.025,96.025,95.975,95.975,10
20101001|2010-08-04 21:00,5,95.95,95.975,95.825,95.825,38
20101001|2010-08-04 21:30,5,95.875,95.875,95.825,95.825,2
20101001|2010-08-04 22:00,5,95.85,95.875,95.75,95.75,114
20101001|2010-08-04 22:30,5,95.75,95.75,95.65,95.75,45
20101001|2010-08-04 23:30,5,95.85,95.85,95.85,95.85,5
20101001|2010-08-05 00:30,5,95.875,95.875,95.875,95.875,1
20101001|2010-08-05 01:30,5,95.85,95.85,95.675,95.675,4
20101001|2010-08-05 02:00,5,95.875,95.95,95.85,95.95,6
20101001|2010-08-05 02:30,5,95.95,96,95.95,95.95,33
20101001|2010-08-05 03:00,5,95.95,96,95.95,96,8
20101001|2010-08-05 03:30,5,95.95,95.95,95.95,95.95,2
20101001|2010-08-05 04:00,5,95.85,95.9,95.675,95.9,10
20101001|2010-08-05 04:30,5,95.825,95.925,95.8,95.925,27
20101001|2010-08-05 05:00,5,95.9,95.95,95.9,95.95,19
20101001|2010-08-05 05:30,5,95.975,95.975,95.95,95.975,6
20101001|2010-08-05 06:00,5,95.925,95.975,95.9,95.975,6
20101001|2010-08-05 06:30,5,95.95,95.95,95.725,95.875,106
20101001|2010-08-05 07:00,5,95.875,96,95.85,95.975,42
20101001|2010-08-05 07:30,5,95.925,95.925,95.75,95.925,45
20101001|2010-08-05 08:00,5,95.95,95.975,95.875,95.95,188
20101001|2010-08-05 08:30,5,95.95,96.325,95.85,96.325,634
20101001|2010-08-05 09:00,5,96.325,97,96.325,96.85,4450
20101001|2010-08-05 09:30,5,96.85,96.95,96.675,96.7,2254
20101001|2010-08-05 10:00,5,96.7,96.775,96.2,96.5,2221
20101001|2010-08-05 10:30,5,96.5,96.7,96.325,96.525,705
20101001|2010-08-05 11:00,5,96.575,96.6,96.35,96.45,504
20101001|2010-08-05 11:30,5,96.45,96.575,96.35,96.5,579
20101001|2010-08-05 12:00,5,96.5,96.575,96.45,96.525,310
20101001|2010-08-05 12:30,5,96.5,96.625,96.25,96.275,1177
20101001|2010-08-05 13:00,5,96.225,96.35,96.075,96.1,946
20101001|2010-08-05 13:30,5,96.1,96.2,96.05,96.2,102
20101001|2010-08-05 14:00,5,96.175,96.3,96.125,96.15,66
20101001|2010-08-05 14:30,5,96.125,96.15,96.125,96.125,29
20101001|2010-08-05 15:00,5,96.1,96.125,96,96.125,66
20101001|2010-08-05 15:30,5,96.05,96.1,96.025,96.1,19
20101001|2010-08-05 17:00,6,96.2,96.275,96.025,96.1,69
20101001|2010-08-05 17:30,6,96.025,96.1,95.975,95.975,11
20101001|2010-08-05 18:00,6,95.95,96.05,95.925,96,19
20101001|2010-08-05 18:30,6,96.1,96.125,95.875,95.875,188
20101001|2010-08-05 19:00,6,96,96,95.85,95.875,18
20101001|2010-08-05 19:30,6,95.85,95.875,95.85,95.875,36
20101001|2010-08-05 20:00,6,95.9,95.9,95.9,95.9,9
20101001|2010-08-05 20:30,6,96,96,96,96,2
20101001|2010-08-05 22:00,6,95.9,95.9,95.875,95.875,3
20101001|2010-08-05 22:30,6,95.875,95.9,95.875,95.9,4
20101001|2010-08-05 23:30,6,95.95,95.975,95.95,95.975,23
20101001|2010-08-06 00:00,6,96,96,96,96,11
20101001|2010-08-06 00:30,6,96,96,96,96,7
20101001|2010-08-06 01:00,6,96,96,96,96,2
20101001|2010-08-06 01:30,6,96,96,96,96,1
20101001|2010-08-06 02:00,6,96.025,96.05,96.025,96.025,31
20101001|2010-08-06 02:30,6,96,96,95.925,95.925,31
20101001|2010-08-06 03:00,6,95.975,95.975,95.975,95.975,1
20101001|2010-08-06 03:30,6,96.025,96.1,96.025,96.025,19
20101001|2010-08-06 04:00,6,96.025,96.1,96.025,96.1,13
20101001|2010-08-06 04:30,6,96.1,96.15,96.1,96.15,28
20101001|2010-08-06 05:00,6,96.075,96.15,96.075,96.15,2
20101001|2010-08-06 05:30,6,96.1,96.125,96.1,96.125,3
20101001|2010-08-06 06:00,6,96.05,96.125,95.925,96,31
20101001|2010-08-06 06:30,6,96.125,96.125,96.075,96.075,3
20101001|2010-08-06 07:00,6,96.075,96.175,96.05,96.15,71
20101001|2010-08-06 07:30,6,96.05,96.05,95.775,95.925,216
20101001|2010-08-06 08:00,6,95.95,96.05,95.85,95.9,172
20101001|2010-08-06 08:30,6,95.875,96,95.775,95.825,274
20101001|2010-08-06 09:00,6,95.85,96.025,95.6,95.875,2209
20101001|2010-08-06 09:30,6,95.875,95.875,95.425,95.6,1137
20101001|2010-08-06 10:00,6,95.575,95.85,95.575,95.825,562
20101001|2010-08-06 10:30,6,95.85,95.9,95.75,95.8,346
20101001|2010-08-06 11:00,6,95.825,95.825,95.75,95.775,258
20101001|2010-08-06 11:30,6,95.8,95.85,95.75,95.8,186
20101001|2010-08-06 12:00,6,95.8,95.9,95.775,95.825,304
20101001|2010-08-06 12:30,6,95.85,95.85,95.625,95.65,1917
20101001|2010-08-06 13:00,6,95.625,95.675,95.525,95.6,752
20101001|2010-08-06 13:30,6,95.575,95.7,95.55,95.7,65
20101001|2010-08-09 09:00,9,95.55,95.55,95.025,95.375,2506
20101001|2010-08-09 09:30,9,95.325,95.55,95.275,95.5,836
20101001|2010-08-09 10:00,9,95.5,95.775,95.475,95.625,827
20101001|2010-08-09 10:30,9,95.6,95.675,95.5,95.525,413
20101001|2010-08-09 11:00,9,95.525,95.75,95.525,95.7,520
20101001|2010-08-09 11:30,9,95.675,95.725,95.6,95.65,343
20101001|2010-08-09 12:00,9,95.65,95.775,95.525,95.75,448
20101001|2010-08-09 12:30,9,95.75,96,95.5,95.575,2118
20101001|2010-08-09 13:00,9,95.525,95.775,95.525,95.6,407
20101001|2010-08-09 13:30,9,95.6,95.625,95.5,95.575,278
20101001|2010-08-09 14:00,9,95.6,95.7,95.575,95.7,32
20101001|2010-08-09 14:30,9,95.6,95.6,95.6,95.6,11
20101001|2010-08-09 15:00,9,95.575,95.625,95.525,95.625,13
20101001|2010-08-09 15:30,9,95.55,95.625,95.55,95.55,15
20101001|2010-08-09 17:00,10,95.7,95.7,95.525,95.525,2
20101001|2010-08-09 18:00,10,95.65,95.65,95.65,95.65,3
20101001|2010-08-09 18:30,10,95.65,95.65,95.6,95.6,15
20101001|2010-08-09 19:00,10,95.65,95.65,95.65,95.65,12
20101001|2010-08-09 19:30,10,95.65,95.65,95.65,95.65,46
20101001|2010-08-09 20:00,10,95.625,95.625,95.525,95.525,11
20101001|2010-08-09 20:30,10,95.575,95.575,95.5,95.5,13
20101001|2010-08-09 21:00,10,95.5,95.5,95.5,95.5,10
20101001|2010-08-09 22:00,10,95.5,95.5,95.5,95.5,1
20101001|2010-08-09 22:30,10,95.5,95.5,95.5,95.5,3
20101001|2010-08-09 23:00,10,95.5,95.5,95.475,95.475,7
20101001|2010-08-09 23:30,10,95.5,95.5,95.5,95.5,6
20101001|2010-08-10 01:00,10,95.45,95.45,95.425,95.425,17
20101001|2010-08-10 02:00,10,95.425,95.425,95.4,95.425,11
20101001|2010-08-10 02:30,10,95.45,95.45,95.425,95.425,4
20101001|2010-08-10 03:00,10,95.425,95.45,95.425,95.45,5
20101001|2010-08-10 04:00,10,95.45,95.45,95.425,95.425,32
20101001|2010-08-10 04:30,10,95.425,95.45,95.4,95.4,18
20101001|2010-08-10 05:00,10,95.475,95.475,95.475,95.475,2
20101001|2010-08-10 05:30,10,95.4,95.4,95.375,95.375,7
20101001|2010-08-10 06:30,10,95.45,95.45,95.375,95.4,18
20101001|2010-08-10 07:00,10,95.4,95.45,95.2,95.225,122
20101001|2010-08-10 07:30,10,95.325,95.425,95.25,95.375,66
20101001|2010-08-10 08:00,10,95.4,95.4,95.225,95.3,48
20101001|2010-08-10 08:30,10,95.3,95.35,95.175,95.25,391
20101001|2010-08-10 09:00,10,95.275,95.475,95.2,95.2,1055
20101001|2010-08-10 09:30,10,95.175,95.225,94.9,95.2,1686
20101001|2010-08-10 10:00,10,95.175,95.725,95.175,95.675,1174
20101001|2010-08-10 10:30,10,95.675,95.675,95.2,95.3,661
20101001|2010-08-10 11:00,10,95.325,95.475,95.275,95.375,451
20101001|2010-08-10 11:30,10,95.35,95.55,95.275,95.375,465
20101001|2010-08-10 12:00,10,95.4,95.4,95.25,95.325,371
20101001|2010-08-10 12:30,10,95.325,95.4,95.25,95.3,1007
20101001|2010-08-10 13:00,10,95.3,95.4,95.275,95.325,345
20101001|2010-08-10 13:30,10,95.35,95.425,95.3,95.4,56
20101001|2010-08-10 14:00,10,95.4,95.45,95.3,95.35,87
20101001|2010-08-10 14:30,10,95.35,95.35,95.35,95.35,26
20101001|2010-08-10 15:00,10,95.4,95.45,95.375,95.45,8
20101001|2010-08-10 15:30,10,95.425,95.475,95.25,95.475,82
20101001|2010-08-10 17:00,11,95.45,95.45,95.2,95.3,12
20101001|2010-08-10 18:00,11,95.35,95.35,95.35,95.35,6
20101001|2010-08-10 18:30,11,95.375,95.375,95.375,95.375,2
20101001|2010-08-10 19:00,11,95.325,95.325,95.275,95.3,15
20101001|2010-08-10 19:30,11,95.35,95.35,95.25,95.25,16
20101001|2010-08-10 20:00,11,95.225,95.225,95.125,95.125,21
20101001|2010-08-10 20:30,11,95.125,95.25,95.125,95.25,67
20101001|2010-08-10 21:00,11,95.2,95.2,95.2,95.2,1
20101001|2010-08-10 23:30,11,95.175,95.175,95.175,95.175,1
20101001|2010-08-11 00:00,11,95.2,95.2,95.2,95.2,1
20101001|2010-08-11 01:30,11,95.125,95.125,95.125,95.125,10
20101001|2010-08-11 02:00,11,95.125,95.125,95.125,95.125,4
20101001|2010-08-11 02:30,11,95.175,95.25,95.15,95.25,11
20101001|2010-08-11 03:00,11,95.2,95.2,95.1,95.1,15
20101001|2010-08-11 03:30,11,95.125,95.125,95.125,95.125,3
20101001|2010-08-11 04:00,11,95.125,95.125,95.125,95.125,12
20101001|2010-08-11 04:30,11,95.125,95.15,95.125,95.125,9
20101001|2010-08-11 05:00,11,95.1,95.15,95.075,95.125,14
20101001|2010-08-11 05:30,11,95.1,95.125,95.075,95.1,25
20101001|2010-08-11 06:00,11,95.075,95.3,95.075,95.25,63
20101001|2010-08-11 06:30,11,95.175,95.175,95.05,95.125,57
20101001|2010-08-11 07:00,11,95.125,95.2,95.05,95.05,103
20101001|2010-08-11 07:30,11,95.05,95.175,95.05,95.075,30
20101001|2010-08-11 08:00,11,95.075,95.15,94.9,95.025,346
20101001|2010-08-11 08:30,11,95.025,95.025,94.6,94.625,856
20101001|2010-08-11 09:00,11,94.65,94.8,94.575,94.675,1465
20101001|2010-08-11 09:30,11,94.675,94.775,94.6,94.625,890
20101001|2010-08-11 10:00,11,94.625,94.7,94.425,94.65,1591
20101001|2010-08-11 10:30,11,94.675,95.075,94.6,94.975,1372
20101001|2010-08-11 11:00,11,95.025,95.3,94.875,95.25,1424
20101001|2010-08-11 11:30,11,95.25,95.575,95,95.575,1688
20101001|2010-08-11 12:00,11,95.575,95.725,95.3,95.55,1068
20101001|2010-08-11 12:30,11,95.6,95.75,95.35,95.35,1353
20101001|2010-08-11 13:00,11,95.35,95.625,95.3,95.6,430
20101001|2010-08-11 13:30,11,95.525,95.575,95.25,95.4,175
20101001|2010-08-11 14:00,11,95.325,95.45,95.3,95.325,28
20101001|2010-08-11 14:30,11,95.3,95.45,95.3,95.45,11
20101001|2010-08-11 15:00,11,95.5,95.5,95.425,95.45,17
20101001|2010-08-11 15:30,11,95.5,95.5,95.5,95.5,16
20101001|2010-08-11 17:00,12,95.375,95.375,95.15,95.2,51
20101001|2010-08-11 17:30,12,95.2,95.4,95.2,95.4,21
20101001|2010-08-11 18:00,12,95.375,95.4,95.375,95.4,49
20101001|2010-08-11 18:30,12,95.425,95.45,95.4,95.45,8
20101001|2010-08-11 19:00,12,95.45,95.5,95.45,95.45,14
20101001|2010-08-11 19:30,12,95.45,95.45,95.4,95.4,20
20101001|2010-08-11 20:00,12,95.4,95.5,95.4,95.5,6
20101001|2010-08-11 20:30,12,95.5,95.5,95.5,95.5,2
20101001|2010-08-11 21:30,12,95.475,95.55,95.475,95.55,8
20101001|2010-08-11 22:00,12,95.525,95.55,95.525,95.55,2
20101001|2010-08-11 22:30,12,95.425,95.425,95.425,95.425,1
20101001|2010-08-11 23:00,12,95.4,95.4,95.4,95.4,1
20101001|2010-08-12 01:00,12,95.425,95.425,95.4,95.4,28
20101001|2010-08-12 01:30,12,95.4,95.4,95.4,95.4,1
20101001|2010-08-12 02:00,12,95.45,95.525,95.4,95.4,18
20101001|2010-08-12 02:30,12,95.5,95.525,95.4,95.4,37
20101001|2010-08-12 03:00,12,95.4,95.475,95.4,95.4,4
20101001|2010-08-12 03:30,12,95.425,95.425,95.4,95.4,6
20101001|2010-08-12 04:00,12,95.4,95.4,95.4,95.4,34
20101001|2010-08-12 04:30,12,95.45,95.45,95.35,95.35,48
20101001|2010-08-12 05:00,12,95.35,95.35,95.35,95.35,5
20101001|2010-08-12 05:30,12,95.35,95.4,95.35,95.4,22
20101001|2010-08-12 06:00,12,95.4,95.4,95.375,95.375,14
20101001|2010-08-12 06:30,12,95.375,95.4,95.375,95.375,23
20101001|2010-08-12 07:00,12,95.35,95.4,95.35,95.35,39
20101001|2010-08-12 07:30,12,95.35,95.35,95.225,95.275,113
20101001|2010-08-12 08:00,12,95.25,95.325,95.175,95.225,103
20101001|2010-08-12 08:30,12,95.275,95.5,95.275,95.4,298
20101001|2010-08-12 09:00,12,95.4,95.45,95.175,95.175,1182
20101001|2010-08-12 09:30,12,95.175,95.425,95,95.375,997
20101001|2010-08-12 10:00,12,95.325,95.95,95.3,95.8,1561
20101001|2010-08-12 10:30,12,95.775,95.975,95.675,95.75,691
20101001|2010-08-12 11:00,12,95.775,95.95,95.675,95.75,506
20101001|2010-08-12 11:30,12,95.75,96.175,95.75,95.9,903
20101001|2010-08-12 12:00,12,95.875,95.9,95.725,95.8,544
20101001|2010-08-12 12:30,12,95.775,95.775,95.275,95.325,1318
20101001|2010-08-12 13:00,12,95.3,95.4,95.2,95.275,493
20101001|2010-08-12 13:30,12,95.25,95.35,95.25,95.275,47
20101001|2010-08-12 14:00,12,95.25,95.3,95.25,95.3,22
20101001|2010-08-12 14:30,12,95.3,95.35,95.2,95.25,84
20101001|2010-08-12 15:00,12,95.25,95.325,95.25,95.325,26
20101001|2010-08-12 15:30,12,95.35,95.35,95.25,95.25,15
20101001|2010-08-12 17:00,13,95.375,95.375,95.35,95.375,6
20101001|2010-08-12 17:30,13,95.3,95.3,95.3,95.3,11
20101001|2010-08-12 18:00,13,95.375,95.4,95.375,95.4,3
20101001|2010-08-12 18:30,13,95.4,95.4,95.2,95.2,51
20101001|2010-08-12 19:00,13,95.3,95.3,95.3,95.3,10
20101001|2010-08-12 19:30,13,95.325,95.375,95.3,95.375,5
20101001|2010-08-12 20:00,13,95.425,95.45,95.3,95.3,18
20101001|2010-08-12 20:30,13,95.3,95.3,95.3,95.3,18
20101001|2010-08-12 21:00,13,95.25,95.25,95.25,95.25,1
20101001|2010-08-12 21:30,13,95.4,95.5,95.4,95.5,11
20101001|2010-08-12 22:00,13,95.5,95.5,95.5,95.5,4
20101001|2010-08-12 23:00,13,95.5,95.5,95.5,95.5,10
20101001|2010-08-12 23:30,13,95.5,95.5,95.5,95.5,1
20101001|2010-08-13 00:00,13,95.375,95.375,95.375,95.375,2
20101001|2010-08-13 02:00,13,95.35,95.475,95.35,95.475,2
20101001|2010-08-13 02:30,13,95.45,95.475,95.45,95.475,6
20101001|2010-08-13 03:30,13,95.35,95.425,95.35,95.35,13
20101001|2010-08-13 04:00,13,95.3,95.3,95.3,95.3,17
20101001|2010-08-13 04:30,13,95.25,95.25,95.15,95.15,28
20101001|2010-08-13 05:00,13,95.225,95.275,95.125,95.125,75
20101001|2010-08-13 05:30,13,95.125,95.125,94.95,94.975,136
20101001|2010-08-13 06:00,13,94.95,95,94.95,95,20
20101001|2010-08-13 06:30,13,94.95,95.025,94.925,95.025,33
20101001|2010-08-13 07:00,13,95,95,94.95,94.95,31
20101001|2010-08-13 07:30,13,95,95.125,94.975,95.025,62
20101001|2010-08-13 08:00,13,95.075,95.15,95.025,95.1,103
20101001|2010-08-13 08:30,13,95.1,95.4,95.075,95.35,226
20101001|2010-08-13 09:00,13,95.375,95.475,94.925,95,1884
20101001|2010-08-13 09:30,13,95,95.175,94.875,95.15,1115
20101001|2010-08-13 10:00,13,95.175,95.225,95,95.1,501
20101001|2010-08-13 10:30,13,95.1,95.125,95,95.025,350
20101001|2010-08-13 11:00,13,95.025,95.05,94.925,94.95,436
20101001|2010-08-13 11:30,13,94.975,95.2,94.925,95.1,378
20101001|2010-08-13 12:00,13,95.1,95.25,95.025,95.175,261
20101001|2010-08-13 12:30,13,95.175,95.3,95.025,95.025,1296
20101001|2010-08-13 13:00,13,95.075,95.35,95.075,95.25,673
20101001|2010-08-13 13:30,13,95.3,95.35,95.25,95.25,87
20101001|2010-08-16 09:00,16,95.3,96.375,95.275,96.275,2573
20101001|2010-08-16 09:30,16,96.275,96.4,96.05,96.05,1120
20101001|2010-08-16 10:00,16,96.05,96.15,95.975,96.125,1053
20101001|2010-08-16 10:30,16,96.125,96.25,96.1,96.15,492
20101001|2010-08-16 11:00,16,96.175,96.35,96.15,96.35,635
20101001|2010-08-16 11:30,16,96.325,97.175,96.275,97,3548
20101001|2010-08-16 12:00,16,96.975,97,96.35,96.5,1308
20101001|2010-08-16 12:30,16,96.5,96.55,96.15,96.2,1209
20101001|2010-08-16 13:00,16,96.2,96.4,96.175,96.3,398
20101001|2010-08-16 13:30,16,96.35,96.5,96.3,96.5,62
20101001|2010-08-16 14:00,16,96.45,96.45,96.25,96.275,56
20101001|2010-08-16 14:30,16,96.275,96.275,96.2,96.2,13
20101001|2010-08-16 15:00,16,96.25,96.25,96.2,96.25,16
20101001|2010-08-16 15:30,16,96.25,96.35,96.225,96.325,12
20101001|2010-08-16 17:00,17,96.35,96.5,96.3,96.5,22
20101001|2010-08-16 17:30,17,96.45,96.45,96.45,96.45,1
20101001|2010-08-16 18:00,17,96.325,96.35,96.325,96.35,2
20101001|2010-08-16 18:30,17,96.45,96.45,96.375,96.45,3
20101001|2010-08-16 19:00,17,96.45,96.475,96.4,96.475,6
20101001|2010-08-16 19:30,17,96.425,96.425,96.3,96.3,5
20101001|2010-08-16 21:00,17,96.375,96.4,96.375,96.4,3
20101001|2010-08-16 21:30,17,96.4,96.4,96.4,96.4,1
20101001|2010-08-16 22:00,17,96.45,96.5,96.45,96.475,21
20101001|2010-08-16 23:00,17,96.45,96.45,96.45,96.45,6
20101001|2010-08-16 23:30,17,96.45,96.475,96.45,96.475,16
20101001|2010-08-17 00:00,17,96.45,96.45,96.4,96.4,7
20101001|2010-08-17 00:30,17,96.4,96.4,96.4,96.4,2
20101001|2010-08-17 01:00,17,96.375,96.375,96.25,96.25,20
20101001|2010-08-17 01:30,17,96.225,96.225,96.2,96.2,2
20101001|2010-08-17 02:00,17,96.2,96.2,96.15,96.175,79
20101001|2010-08-17 02:30,17,96.15,96.15,96.15,96.15,2
20101001|2010-08-17 03:00,17,96.15,96.175,96.15,96.175,32
20101001|2010-08-17 03:30,17,96.175,96.2,96.15,96.2,4
20101001|2010-08-17 04:00,17,96.2,96.2,96.15,96.15,36
20101001|2010-08-17 04:30,17,96.2,96.2,96.175,96.175,7
20101001|2010-08-17 05:00,17,96.15,96.15,96.15,96.15,3
20101001|2010-08-17 05:30,17,96.225,96.225,96.15,96.175,6
20101001|2010-08-17 06:00,17,96.175,96.25,96.175,96.25,5
20101001|2010-08-17 06:30,17,96.225,96.25,96.175,96.175,36
20101001|2010-08-17 07:00,17,96.15,96.225,96.125,96.225,34
20101001|2010-08-17 07:30,17,96.15,96.35,96.15,96.2,139
20101001|2010-08-17 08:00,17,96.175,96.425,96.175,96.4,217
20101001|2010-08-17 08:30,17,96.4,96.6,96.375,96.6,339
20101001|2010-08-17 09:00,17,96.6,96.75,96.35,96.7,1500
20101001|2010-08-17 09:30,17,96.7,96.75,96.6,96.6,910
20101001|2010-08-17 10:00,17,96.575,96.625,96.45,96.6,849
20101001|2010-08-17 10:30,17,96.625,96.625,96.35,96.475,566
20101001|2010-08-17 11:00,17,96.525,96.525,96.325,96.525,661
20101001|2010-08-17 11:30,17,96.5,96.55,96.35,96.35,485
20101001|2010-08-17 12:00,17,96.375,96.425,96.25,96.375,491
20101001|2010-08-17 12:30,17,96.4,96.4,95.925,95.925,1175
20101001|2010-08-17 13:00,17,95.925,96.075,95.875,96.075,805
20101001|2010-08-17 13:30,17,96.075,96.075,96,96.075,89
20101001|2010-08-17 14:00,17,96.075,96.1,95.875,95.9,124
20101001|2010-08-17 14:30,17,96,96,95.95,95.975,16
20101001|2010-08-17 15:00,17,96,96.225,96,96.2,78
20101001|2010-08-17 15:30,17,96.25,96.3,96.25,96.25,16
20101001|2010-08-17 17:00,18,96.25,96.375,96.25,96.35,4
20101001|2010-08-17 17:30,18,96.25,96.25,96.25,96.25,5
20101001|2010-08-17 18:30,18,96.25,96.325,96.25,96.325,6
20101001|2010-08-17 19:00,18,96.25,96.25,96.225,96.225,3
20101001|2010-08-17 19:30,18,96.225,96.225,96.1,96.1,43
20101001|2010-08-17 20:00,18,96.1,96.175,96.1,96.175,88
20101001|2010-08-17 20:30,18,96.125,96.225,96.125,96.225,111
20101001|2010-08-17 21:00,18,96.275,96.275,96.275,96.275,1
20101001|2010-08-17 22:00,18,96.3,96.3,96.3,96.3,1
20101001|2010-08-17 22:30,18,96.275,96.3,96.25,96.25,6
20101001|2010-08-17 23:00,18,96.3,96.3,96.3,96.3,1
20101001|2010-08-18 01:00,18,96.3,96.3,96.3,96.3,3
20101001|2010-08-18 02:00,18,96.25,96.35,96.25,96.35,2
20101001|2010-08-18 02:30,18,96.25,96.275,96.25,96.25,24
20101001|2010-08-18 03:00,18,96.25,96.25,96.25,96.25,1
20101001|2010-08-18 03:30,18,96.25,96.25,96.25,96.25,1
20101001|2010-08-18 04:00,18,96.275,96.275,96.275,96.275,5
20101001|2010-08-18 04:30,18,96.275,96.275,96.275,96.275,1
20101001|2010-08-18 05:00,18,96.275,96.275,96.25,96.25,3
20101001|2010-08-18 05:30,18,96.25,96.25,96.2,96.2,15
20101001|2010-08-18 06:00,18,96.2,96.2,96.125,96.125,13
20101001|2010-08-18 06:30,18,96.125,96.2,96.125,96.15,107
20101001|2010-08-18 07:00,18,96.15,96.175,96.15,96.15,12
20101001|2010-08-18 07:30,18,96.175,96.2,96.175,96.2,26
20101001|2010-08-18 08:00,18,96.2,96.4,96.2,96.3,161
20101001|2010-08-18 08:30,18,96.3,96.425,96.25,96.35,446
20101001|2010-08-18 09:00,18,96.35,96.775,96.35,96.475,2312
20101001|2010-08-18 09:30,18,96.475,96.625,96.45,96.525,833
20101001|2010-08-18 10:00,18,96.525,96.675,96.475,96.625,564
20101001|2010-08-18 10:30,18,96.625,97.2,96.625,97.175,1882
20101001|2010-08-18 11:00,18,97.175,97.325,96.9,97.2,1681
20101001|2010-08-18 11:30,18,97.2,97.275,97.1,97.2,479
20101001|2010-08-18 12:00,18,97.2,97.2,96.85,97.175,565
20101001|2010-08-18 12:30,18,97.175,97.55,97.1,97.5,2488
20101001|2010-08-18 13:00,18,97.475,97.775,97.4,97.45,1263
20101001|2010-08-18 13:30,18,97.425,97.55,97.35,97.5,118
20101001|2010-08-18 14:00,18,97.5,97.55,97.5,97.525,28
20101001|2010-08-18 14:30,18,97.525,97.575,97.525,97.525,29
20101001|2010-08-18 15:00,18,97.55,97.55,97.4,97.4,43
20101001|2010-08-18 15:30,18,97.4,97.6,97.4,97.525,87
20101001|2010-08-18 17:00,19,97.5,97.95,97.5,97.7,85
20101001|2010-08-18 17:30,19,97.7,97.95,97.7,97.95,115
20101001|2010-08-18 18:00,19,97.95,98.425,97.85,98.225,444
20101001|2010-08-18 18:30,19,98.225,98.5,98.15,98.5,710
20101001|2010-08-18 19:00,19,98.5,98.725,98.375,98.55,267
20101001|2010-08-18 19:30,19,98.5,98.85,98.45,98.65,331
20101001|2010-08-18 20:00,19,98.825,99.025,98.675,98.85,300
20101001|2010-08-18 20:30,19,98.85,99,98.775,98.975,132
20101001|2010-08-18 21:00,19,98.9,99,98.8,98.875,58
20101001|2010-08-18 21:30,19,98.9,99.15,98.9,99.15,93
20101001|2010-08-18 22:00,19,99.1,99.1,98.95,99,68
20101001|2010-08-18 22:30,19,99.1,99.15,99.1,99.15,21
20101001|2010-08-18 23:00,19,99.15,99.15,99,99,22
20101001|2010-08-18 23:30,19,99.125,99.15,99.125,99.15,5
20101001|2010-08-19 00:00,19,99.15,99.15,99,99,26
20101001|2010-08-19 00:30,19,99.125,99.125,99,99.025,12
20101001|2010-08-19 01:00,19,98.975,98.975,98.95,98.975,7
20101001|2010-08-19 01:30,19,98.975,98.975,98.8,98.8,59
20101001|2010-08-19 02:00,19,98.85,98.95,98.85,98.9,74
20101001|2010-08-19 02:30,19,98.9,98.95,98.875,98.9,22
20101001|2010-08-19 03:00,19,98.9,99.125,98.85,99,107
20101001|2010-08-19 03:30,19,99,99,98.95,99,10
20101001|2010-08-19 04:00,19,98.95,98.975,98.775,98.85,67
20101001|2010-08-19 04:30,19,98.85,98.85,98.725,98.75,37
20101001|2010-08-19 05:00,19,99,99,98.775,98.8,6
20101001|2010-08-19 05:30,19,98.85,98.85,98.8,98.8,4
20101001|2010-08-19 06:00,19,98.825,99.075,98.75,99,65
20101001|2010-08-19 06:30,19,99.1,99.225,98.9,98.925,250
20101001|2010-08-19 07:00,19,98.95,99.35,98.9,99.325,398
20101001|2010-08-19 07:30,19,99.225,99.45,99.1,99.4,1208
20101001|2010-08-19 08:00,19,99.45,99.8,99.3,99.75,1273
20101001|2010-08-19 08:30,19,99.75,100,99.7,99.95,1848
20101001|2010-08-19 09:00,19,99.875,99.975,98.875,99.85,4567
20101001|2010-08-19 09:30,19,99.85,99.9,99.55,99.85,4297
20101001|2010-08-19 10:00,19,99.85,99.875,99.5,99.5,1666
20101001|2010-08-19 10:30,19,99.5,99.55,98.625,98.925,3127
20101001|2010-08-19 11:00,19,98.925,99,98.7,98.8,1379
20101001|2010-08-19 11:30,19,98.8,98.825,98.525,98.55,948
20101001|2010-08-19 12:00,19,98.525,98.7,98.3,98.475,1197
20101001|2010-08-19 12:30,19,98.5,99.225,98.3,99.225,1644
20101001|2010-08-19 13:00,19,99.2,99.35,99.15,99.25,533
20101001|2010-08-19 13:30,19,99.275,99.3,99.2,99.2,111
20101001|2010-08-19 14:00,19,99.2,99.25,99.2,99.2,83
20101001|2010-08-19 14:30,19,99.2,99.275,99.2,99.275,35
20101001|2010-08-19 15:00,19,99.275,99.35,99.25,99.325,50
20101001|2010-08-19 15:30,19,99.325,99.5,99.3,99.375,101
20101001|2010-08-19 17:00,20,99.1,99.225,99.1,99.225,16
20101001|2010-08-19 17:30,20,99.25,99.25,99.25,99.25,1
20101001|2010-08-19 18:00,20,99.225,99.25,99.2,99.25,31
20101001|2010-08-19 18:30,20,99.2,99.2,99.175,99.2,9
20101001|2010-08-19 19:00,20,99.175,99.25,99.175,99.175,45
20101001|2010-08-19 19:30,20,99.15,99.175,99.05,99.05,36
20101001|2010-08-19 20:00,20,99.05,99.05,99,99.025,28
20101001|2010-08-19 20:30,20,99,99,99,99,7
20101001|2010-08-19 21:00,20,99.025,99.05,99.025,99.05,3
20101001|2010-08-19 21:30,20,99.05,99.05,99.05,99.05,4
20101001|2010-08-19 22:00,20,99,99.175,99,99,10
20101001|2010-08-19 23:00,20,99,99.175,99,99.175,5
20101001|2010-08-19 23:30,20,99.1,99.1,99.1,99.1,1
20101001|2010-08-20 01:00,20,99.15,99.175,98.975,98.975,16
20101001|2010-08-20 01:30,20,99.175,99.175,99.175,99.175,4
20101001|2010-08-20 02:30,20,99.175,99.175,99.175,99.175,19
20101001|2010-08-20 03:00,20,99.2,99.2,99.175,99.175,3
20101001|2010-08-20 03:30,20,99.2,99.225,99.2,99.225,3
20101001|2010-08-20 04:00,20,99.225,99.25,99.225,99.25,18
20101001|2010-08-20 04:30,20,99.225,99.225,99.2,99.225,10
20101001|2010-08-20 05:00,20,99.225,99.25,99.225,99.25,6
20101001|2010-08-20 05:30,20,99.225,99.225,99.2,99.2,51
20101001|2010-08-20 06:00,20,99.2,99.25,99.2,99.25,11
20101001|2010-08-20 06:30,20,99.25,99.25,99.225,99.225,16
20101001|2010-08-20 07:00,20,99.225,99.3,99.2,99.3,41
20101001|2010-08-20 07:30,20,99.3,99.375,99.15,99.175,169
20101001|2010-08-20 08:00,20,99.25,99.3,99.2,99.2,174
20101001|2010-08-20 08:30,20,99.225,99.225,99,99,226
20101001|2010-08-20 09:00,20,99,99.4,99,99.2,1749
20101001|2010-08-20 09:30,20,99.2,99.35,99.15,99.225,982
20101001|2010-08-20 10:00,20,99.2,99.35,99.175,99.25,577
20101001|2010-08-20 10:30,20,99.275,99.325,99.175,99.2,388
20101001|2010-08-20 11:00,20,99.175,99.3,99.15,99.3,562
20101001|2010-08-20 11:30,20,99.3,99.35,99.25,99.275,272
20101001|2010-08-20 12:00,20,99.275,99.4,99.225,99.375,312
20101001|2010-08-20 12:30,20,99.375,99.55,99.225,99.275,2046
20101001|2010-08-20 13:00,20,99.25,99.3,99.175,99.275,428
20101001|2010-08-20 13:30,20,99.275,99.425,99.275,99.425,117
20101001|2010-08-23 09:00,23,99.5,99.625,99.3,99.4,2926
20101001|2010-08-23 09:30,23,99.4,99.525,99.175,99.3,1471
20101001|2010-08-23 10:00,23,99.325,99.45,99.175,99.4,791
20101001|2010-08-23 10:30,23,99.4,99.45,99.25,99.275,869
20101001|2010-08-23 11:00,23,99.275,99.675,99.275,99.675,982
20101001|2010-08-23 11:30,23,99.675,99.9,99.625,99.85,1512
20101001|2010-08-23 12:00,23,99.85,99.875,99.625,99.775,539
20101001|2010-08-23 12:30,23,99.75,99.775,99.35,99.775,1352
20101001|2010-08-23 13:00,23,99.775,99.95,99.75,99.9,439
20101001|2010-08-23 13:30,23,99.875,99.9,99.825,99.875,88
20101001|2010-08-23 14:00,23,99.9,99.9,99.85,99.85,38
20101001|2010-08-23 14:30,23,99.85,100,99.85,99.875,158
20101001|2010-08-23 15:00,23,99.875,99.9,99.875,99.875,6
20101001|2010-08-23 15:30,23,99.85,99.925,99.85,99.85,52
20101001|2010-08-23 17:00,24,99.85,100,99.825,99.85,105
20101001|2010-08-23 17:30,24,99.95,99.95,99.9,99.9,37
20101001|2010-08-23 18:00,24,99.875,99.9,99.875,99.9,4
20101001|2010-08-23 18:30,24,99.9,99.9,99.875,99.9,12
20101001|2010-08-23 19:00,24,99.95,99.975,99.95,99.975,19
20101001|2010-08-23 19:30,24,99.975,100.075,99.95,100,34
20101001|2010-08-23 20:00,24,99.975,99.975,99.8,99.8,49
20101001|2010-08-23 20:30,24,99.875,99.875,99.75,99.8,62
20101001|2010-08-23 21:00,24,99.8,99.8,99.725,99.725,25
20101001|2010-08-23 21:30,24,99.725,99.75,99.625,99.75,71
20101001|2010-08-23 22:00,24,99.7,99.725,99.7,99.725,11
20101001|2010-08-23 22:30,24,99.725,99.725,99.725,99.725,1
20101001|2010-08-23 23:30,24,99.7,99.7,99.7,99.7,1
20101001|2010-08-24 00:00,24,99.7,99.7,99.7,99.7,1
20101001|2010-08-24 00:30,24,99.75,99.75,99.75,99.75,3
20101001|2010-08-24 01:30,24,99.75,99.775,99.75,99.775,8
20101001|2010-08-24 02:00,24,99.775,99.775,99.775,99.775,2
20101001|2010-08-24 02:30,24,99.775,99.8,99.775,99.775,7
20101001|2010-08-24 03:00,24,99.775,99.8,99.775,99.775,7
20101001|2010-08-24 03:30,24,99.775,99.775,99.75,99.75,3
20101001|2010-08-24 04:30,24,99.775,99.8,99.775,99.8,12
20101001|2010-08-24 05:00,24,99.8,99.8,99.575,99.65,114
20101001|2010-08-24 05:30,24,99.625,99.625,99.625,99.625,2
20101001|2010-08-24 06:00,24,99.575,99.6,99.525,99.6,17
20101001|2010-08-24 06:30,24,99.65,99.725,99.425,99.45,135
20101001|2010-08-24 07:00,24,99.4,99.425,98.975,98.975,390
20101001|2010-08-24 07:30,24,99.05,99.175,98.975,99.175,191
20101001|2010-08-24 08:00,24,99.125,99.175,98.85,98.975,338
20101001|2010-08-24 08:30,24,99,99.075,98.85,98.9,451
20101001|2010-08-24 09:00,24,98.875,99.1,98.7,99.05,3277
20101001|2010-08-24 09:30,24,99.025,99.2,98.85,99.1,1560
20101001|2010-08-24 10:00,24,99.125,99.5,99.125,99.45,1686
20101001|2010-08-24 10:30,24,99.5,99.6,99.25,99.25,1123
20101001|2010-08-24 11:00,24,99.25,99.5,99.15,99.225,1132
20101001|2010-08-24 11:30,24,99.225,99.25,99.15,99.175,419
20101001|2010-08-24 12:00,24,99.175,99.375,99.15,99.325,558
20101001|2010-08-24 12:30,24,99.325,99.5,99.25,99.45,1855
20101001|2010-08-24 13:00,24,99.425,99.525,99.4,99.45,467
20101001|2010-08-24 13:30,24,99.475,99.5,99.425,99.5,33
20101001|2010-08-24 14:00,24,99.5,99.5,99.425,99.475,13
20101001|2010-08-24 14:30,24,99.45,99.5,99.375,99.4,41
20101001|2010-08-24 15:00,24,99.425,99.425,99.375,99.375,33
20101001|2010-08-24 15:30,24,99.4,99.425,99.4,99.4,11
20101001|2010-08-24 17:00,25,99.4,99.4,99.225,99.325,87
20101001|2010-08-24 17:30,25,99.275,99.3,99.2,99.225,117
20101001|2010-08-24 18:00,25,99.225,99.25,99.025,99.025,190
20101001|2010-08-24 18:30,25,99.025,99.025,98.925,98.95,114
20101001|2010-08-24 19:00,25,98.95,99,98.95,98.95,50
20101001|2010-08-24 19:30,25,98.925,98.925,98.9,98.9,37
20101001|2010-08-24 20:00,25,98.875,98.975,98.875,98.95,49
20101001|2010-08-24 20:30,25,98.975,99,98.85,98.875,57
20101001|2010-08-24 21:00,25,98.875,98.875,98.825,98.825,16
20101001|2010-08-24 21:30,25,98.825,98.9,98.8,98.9,33
20101001|2010-08-24 22:00,25,98.9,98.925,98.8,98.875,14
20101001|2010-08-24 22:30,25,98.8,98.8,98.8,98.8,1
20101001|2010-08-24 23:30,25,98.8,98.8,98.8,98.8,1
20101001|2010-08-25 00:30,25,98.85,98.875,98.85,98.875,14
20101001|2010-08-25 01:00,25,98.9,98.95,98.9,98.95,21
20101001|2010-08-25 01:30,25,99,99.025,99,99.025,6
20101001|2010-08-25 02:00,25,99.05,99.075,98.975,98.975,17
20101001|2010-08-25 02:30,25,99.075,99.075,99.075,99.075,1
20101001|2010-08-25 03:00,25,99.075,99.075,99.075,99.075,3
20101001|2010-08-25 03:30,25,99.05,99.075,99.05,99.075,3
20101001|2010-08-25 04:00,25,99.075,99.075,99.05,99.05,18
20101001|2010-08-25 04:30,25,99.05,99.075,99.05,99.05,16
20101001|2010-08-25 05:00,25,99,99.075,99,99.075,8
20101001|2010-08-25 05:30,25,99.05,99.1,99.05,99.05,33
20101001|2010-08-25 06:00,25,99.05,99.05,99,99,43
20101001|2010-08-25 06:30,25,99,99,99,99,58
20101001|2010-08-25 07:00,25,99.05,99.25,99.05,99.2,153
20101001|2010-08-25 07:30,25,99.2,99.2,98.85,98.95,185
20101001|2010-08-25 08:00,25,99,99,98.8,98.85,343
20101001|2010-08-25 08:30,25,98.85,99,98.675,98.675,514
20101001|2010-08-25 09:00,25,98.675,99.175,98.6,99.05,1794
20101001|2010-08-25 09:30,25,99.075,99.475,98.95,99.375,2018
20101001|2010-08-25 10:00,25,99.375,99.45,99.175,99.225,650
20101001|2010-08-25 10:30,25,99.25,99.25,99.075,99.125,554
20101001|2010-08-25 11:00,25,99.1,99.175,99,99,710
20101001|2010-08-25 11:30,25,99.05,99.075,98.825,98.9,609
20101001|2010-08-25 12:00,25,98.925,99.125,98.925,99.025,579
20101001|2010-08-25 12:30,25,99.025,99.025,98.65,98.75,2232
20101001|2010-08-25 13:00,25,98.75,98.9,98.6,98.675,458
20101001|2010-08-25 13:30,25,98.675,98.675,98.575,98.675,132
20101001|2010-08-25 14:00,25,98.7,98.825,98.65,98.65,58
20101001|2010-08-25 14:30,25,98.7,98.7,98.6,98.7,116
20101001|2010-08-25 15:00,25,98.7,98.7,98.55,98.55,46
20101001|2010-08-25 15:30,25,98.575,98.725,98.575,98.575,60
20101001|2010-08-25 17:00,26,98.7,98.8,98.675,98.775,77
20101001|2010-08-25 17:30,26,98.75,98.75,98.675,98.675,21
20101001|2010-08-25 18:00,26,98.675,98.675,98.575,98.575,25
20101001|2010-08-25 18:30,26,98.575,98.575,98.475,98.475,47
20101001|2010-08-25 19:00,26,98.6,98.6,98.55,98.55,51
20101001|2010-08-25 19:30,26,98.5,98.525,98.5,98.525,4
20101001|2010-08-25 20:00,26,98.525,98.6,98.525,98.575,12
20101001|2010-08-25 20:30,26,98.6,98.6,98.425,98.425,13
20101001|2010-08-25 21:00,26,98.5,98.6,98.5,98.6,29
20101001|2010-08-25 21:30,26,98.6,98.6,98.525,98.525,3
20101001|2010-08-25 22:00,26,98.525,98.525,98.5,98.5,4
20101001|2010-08-25 22:30,26,98.575,98.65,98.525,98.525,109
20101001|2010-08-25 23:00,26,98.5,98.5,98.5,98.5,1
20101001|2010-08-25 23:30,26,98.5,98.5,98.5,98.5,4
20101001|2010-08-26 00:30,26,98.65,98.675,98.65,98.675,13
20101001|2010-08-26 01:00,26,98.5,98.5,98.5,98.5,1
20101001|2010-08-26 01:30,26,98.5,98.5,98.5,98.5,1
20101001|2010-08-26 02:00,26,98.65,98.7,98.65,98.7,5
20101001|2010-08-26 02:30,26,98.7,98.7,98.675,98.675,16
20101001|2010-08-26 03:30,26,98.7,98.7,98.65,98.65,6
20101001|2010-08-26 04:00,26,98.7,98.7,98.7,98.7,2
20101001|2010-08-26 04:30,26,98.7,98.75,98.7,98.75,5
20101001|2010-08-26 05:00,26,98.7,99,98.7,99,161
20101001|2010-08-26 05:30,26,98.825,98.925,98.775,98.825,15
20101001|2010-08-26 06:00,26,98.875,98.95,98.875,98.95,27
20101001|2010-08-26 06:30,26,98.9,99,98.9,98.9,82
20101001|2010-08-26 07:00,26,98.85,98.95,98.85,98.9,44
20101001|2010-08-26 07:30,26,98.9,98.975,98.825,98.9,66
20101001|2010-08-26 08:00,26,98.9,98.95,98.85,98.9,132
20101001|2010-08-26 08:30,26,98.925,98.95,98.7,98.725,248
20101001|2010-08-26 09:00,26,98.725,98.925,98.55,98.6,1715
20101001|2010-08-26 09:30,26,98.6,98.8,98.575,98.675,1112
20101001|2010-08-26 10:00,26,98.675,98.725,98.625,98.7,517
20101001|2010-08-26 10:30,26,98.675,98.7,98.5,98.65,808
20101001|2010-08-26 11:00,26,98.65,98.675,98.525,98.525,403
20101001|2010-08-26 11:30,26,98.55,98.6,98.25,98.4,1025
20101001|2010-08-26 12:00,26,98.4,98.4,98.2,98.25,729
20101001|2010-08-26 12:30,26,98.25,98.725,98.25,98.55,1817
20101001|2010-08-26 13:00,26,98.525,98.625,98.425,98.425,725
20101001|2010-08-26 13:30,26,98.425,98.525,98.425,98.425,88
20101001|2010-08-26 14:00,26,98.45,98.5,98.4,98.5,25
20101001|2010-08-26 14:30,26,98.525,98.525,98.4,98.45,28
20101001|2010-08-26 15:00,26,98.4,98.45,98.35,98.4,28
20101001|2010-08-26 15:30,26,98.45,98.45,98.325,98.45,37
20101001|2010-08-26 17:00,27,98.4,98.4,98.3,98.325,38
20101001|2010-08-26 17:30,27,98.3,98.3,98.275,98.3,20
20101001|2010-08-26 18:00,27,98.275,98.275,98.175,98.175,110
20101001|2010-08-26 18:30,27,98.175,98.2,98.025,98.025,172
20101001|2010-08-26 19:00,27,98.05,98.05,97.975,98,173
20101001|2010-08-26 19:30,27,98,98,97.95,98,86
20101001|2010-08-26 20:00,27,98,98.05,97.95,98,97
20101001|2010-08-26 20:30,27,98.075,98.075,98,98.025,31
20101001|2010-08-26 21:00,27,98.025,98.025,98,98,2
20101001|2010-08-26 21:30,27,97.975,97.975,97.95,97.975,106
20101001|2010-08-26 22:00,27,97.95,97.975,97.925,97.925,41
20101001|2010-08-26 22:30,27,97.925,97.975,97.925,97.975,63
20101001|2010-08-26 23:00,27,97.975,97.975,97.975,97.975,66
20101001|2010-08-26 23:30,27,97.975,97.975,97.975,97.975,35
20101001|2010-08-27 00:00,27,97.975,97.975,97.925,97.925,4
20101001|2010-08-27 00:30,27,97.975,97.975,97.975,97.975,1
20101001|2010-08-27 01:00,27,97.95,98,97.95,98,22
20101001|2010-08-27 01:30,27,98,98,98,98,3
20101001|2010-08-27 02:00,27,98,98,97.95,98,33
20101001|2010-08-27 02:30,27,98,98.025,97.925,98.025,40
20101001|2010-08-27 03:00,27,98.025,98.025,97.925,98,12
20101001|2010-08-27 03:30,27,97.925,98,97.925,97.925,4
20101001|2010-08-27 04:00,27,98,98,97.925,97.925,2
20101001|2010-08-27 04:30,27,97.925,97.925,97.9,97.925,55
20101001|2010-08-27 05:00,27,97.925,98,97.9,98,10
20101001|2010-08-27 05:30,27,98,98,97.975,97.975,14
20101001|2010-08-27 06:00,27,97.975,98.025,97.9,97.9,102
20101001|2010-08-27 06:30,27,97.9,97.925,97.775,97.775,197
20101001|2010-08-27 07:00,27,97.875,97.975,97.875,97.925,67
20101001|2010-08-27 07:30,27,97.95,98.075,97.95,98.075,313
20101001|2010-08-27 08:00,27,98.05,98.225,98,98.125,84
20101001|2010-08-27 08:30,27,98.05,98.125,97.925,97.925,243
20101001|2010-08-27 09:00,27,97.95,98.125,97.65,98.125,1928
20101001|2010-08-27 09:30,27,98.125,98.625,98.1,98.6,1854
20101001|2010-08-27 10:00,27,98.6,98.85,98.125,98.3,2335
20101001|2010-08-27 10:30,27,98.35,98.45,98.2,98.275,435
20101001|2010-08-27 11:00,27,98.275,98.35,98.125,98.125,516
20101001|2010-08-27 11:30,27,98.125,98.175,98.075,98.1,341
20101001|2010-08-27 12:00,27,98.1,98.2,97.95,98.05,602
20101001|2010-08-27 12:30,27,98.075,98.3,98.05,98.125,1201
20101001|2010-08-27 13:00,27,98.125,98.25,98.025,98.15,543
20101001|2010-08-27 13:30,27,98.15,98.25,98.1,98.25,129
20101001|2010-08-30 09:00,30,98.225,98.45,97.925,98.325,1579
20101001|2010-08-30 09:30,30,98.325,98.65,98.225,98.475,1127
20101001|2010-08-30 10:00,30,98.5,98.525,98.25,98.4,479
20101001|2010-08-30 10:30,30,98.425,98.5,98.275,98.275,349
20101001|2010-08-30 11:00,30,98.3,98.325,98.1,98.125,255
20101001|2010-08-30 11:30,30,98.125,98.15,97.95,98,777
20101001|2010-08-30 12:00,30,98,98.125,97.95,97.95,459
20101001|2010-08-30 12:30,30,97.975,98.2,97.85,98.1,1446
20101001|2010-08-30 13:00,30,98.1,98.1,98,98.1,400
20101001|2010-08-30 13:30,30,98.1,98.225,98.075,98.2,59
20101001|2010-08-30 14:00,30,98.075,98.075,97.95,97.975,65
20101001|2010-08-30 14:30,30,98.025,98.05,97.825,97.9,86
20101001|2010-08-30 15:00,30,97.9,97.95,97.825,97.875,83
20101001|2010-08-30 15:30,30,97.95,98.125,97.85,98.125,42
20101001|2010-08-30 17:00,31,98.05,98.05,97.85,97.85,21
20101001|2010-08-30 17:30,31,97.95,98,97.95,98,54
20101001|2010-08-30 18:00,31,97.95,98.025,97.95,98.025,6
20101001|2010-08-30 18:30,31,97.95,97.95,97.95,97.95,1
20101001|2010-08-30 19:00,31,98.05,98.075,98.05,98.075,7
20101001|2010-08-30 19:30,31,98,98,97.95,97.95,9
20101001|2010-08-30 20:00,31,97.95,98,97.95,98,6
20101001|2010-08-30 20:30,31,98,98,98,98,10
20101001|2010-08-30 21:00,31,98,98,97.9,97.9,7
20101001|2010-08-30 22:00,31,97.95,97.95,97.95,97.95,1
20101001|2010-08-30 22:30,31,98,98,98,98,9
20101001|2010-08-30 23:00,31,98,98,98,98,1
20101001|2010-08-31 00:00,31,98.05,98.075,98.05,98.075,4
20101001|2010-08-31 00:30,31,97.9,97.9,97.9,97.9,9
20101001|2010-08-31 02:30,31,97.95,97.95,97.9,97.9,16
20101001|2010-08-31 03:30,31,97.9,97.9,97.9,97.9,5
20101001|2010-08-31 04:00,31,97.9,97.9,97.875,97.875,14
20101001|2010-08-31 04:30,31,97.9,97.9,97.875,97.875,7
20101001|2010-08-31 05:00,31,97.85,97.85,97.85,97.85,2
20101001|2010-08-31 05:30,31,97.9,97.9,97.9,97.9,7
20101001|2010-08-31 06:00,31,97.9,97.9,97.825,97.825,21
20101001|2010-08-31 06:30,31,97.825,97.85,97.675,97.75,271
20101001|2010-08-31 07:00,31,97.75,97.75,97.725,97.75,92
20101001|2010-08-31 07:30,31,97.725,97.9,97.725,97.875,96
20101001|2010-08-31 08:00,31,97.875,98.3,97.825,98.05,187
20101001|2010-08-31 08:30,31,98.05,98.35,97.975,98.1,261
20101001|2010-08-31 09:00,31,98.125,98.375,98.125,98.2,1277
20101001|2010-08-31 09:30,31,98.2,98.325,97.975,98,853
20101001|2010-08-31 10:00,31,98,98.15,97.825,98,813
20101001|2010-08-31 10:30,31,98,98.125,97.925,98.025,751
20101001|2010-08-31 11:00,31,98.05,98.125,97.95,97.95,379
20101001|2010-08-31 11:30,31,98,98,97.7,97.725,892
20101001|2010-08-31 12:00,31,97.7,97.85,97.6,97.7,1052
20101001|2010-08-31 12:30,31,97.725,97.725,97.3,97.325,3622
20101001|2010-08-31 13:00,31,97.3,97.375,97.2,97.35,674
20101001|2010-08-31 13:30,31,97.35,97.4,97.2,97.2,117
20101001|2010-08-31 14:00,31,97.3,97.3,97.2,97.3,30
20101001|2010-08-31 14:30,31,97.275,97.4,97.275,97.35,28
20101001|2010-08-31 15:00,31,97.325,97.35,97.2,97.25,85
20101001|2010-08-31 15:30,31,97.225,97.325,97.175,97.2,179
20101001|2010-08-31 17:00,1,97.25,97.25,97.125,97.2,108
20101001|2010-08-31 17:30,1,97.25,97.25,97.175,97.175,88
20101001|2010-08-31 18:00,1,97.175,97.225,97.15,97.2,63
20101001|2010-08-31 18:30,1,97.15,97.175,97.15,97.175,12
20101001|2010-08-31 19:00,1,97.125,97.175,97.075,97.075,108
20101001|2010-08-31 19:30,1,97.1,97.125,97.075,97.075,21
20101001|2010-08-31 20:00,1,97.1,97.2,97.1,97.2,16
20101001|2010-08-31 20:30,1,97.2,97.2,97.15,97.15,5
20101001|2010-08-31 21:00,1,97.2,97.225,97.15,97.15,40
20101001|2010-08-31 22:00,1,97.2,97.25,97.2,97.25,49
20101001|2010-08-31 22:30,1,97.275,97.3,97.275,97.275,58
20101001|2010-08-31 23:30,1,97.25,97.25,97.25,97.25,4
20101001|2010-09-01 00:00,1,97.3,97.3,97.3,97.3,1
20101001|2010-09-01 00:30,1,97.275,97.275,97.25,97.25,2
20101001|2010-09-01 01:30,1,97.175,97.175,97.025,97.025,132
20101001|2010-09-01 02:00,1,97.075,97.075,97.05,97.05,36
20101001|2010-09-01 02:30,1,97.075,97.1,97.075,97.1,18
20101001|2010-09-01 03:00,1,97.075,97.075,97.05,97.05,27
20101001|2010-09-01 03:30,1,97.05,97.075,97.05,97.075,13
20101001|2010-09-01 04:00,1,97.075,97.1,97.025,97.05,19
20101001|2010-09-01 04:30,1,97.05,97.05,97,97,29
20101001|2010-09-01 05:00,1,97.025,97.1,97,97.1,70
20101001|2010-09-01 05:30,1,97.125,97.125,97.125,97.125,3
20101001|2010-09-01 06:00,1,97.025,97.075,96.95,96.95,228
20101001|2010-09-01 06:30,1,97.05,97.15,97.025,97.05,22
20101001|2010-09-01 07:00,1,97.175,97.225,97.075,97.1,67
20101001|2010-09-01 07:30,1,97.2,97.475,97.2,97.45,179
20101001|2010-09-01 08:00,1,97.45,97.525,97.175,97.375,541
20101001|2010-09-01 08:30,1,97.475,97.525,97.35,97.45,386
20101001|2010-09-01 09:00,1,97.475,97.825,97.325,97.45,2270
20101001|2010-09-01 09:30,1,97.4,97.55,97.375,97.4,883
20101001|2010-09-01 10:00,1,97.4,97.5,97.375,97.475,509
20101001|2010-09-01 10:30,1,97.475,97.7,97.475,97.65,934
20101001|2010-09-01 11:00,1,97.65,97.8,97.55,97.55,666
20101001|2010-09-01 11:30,1,97.55,97.65,97.475,97.6,522
20101001|2010-09-01 12:00,1,97.6,97.65,97.575,97.575,322
20101001|2010-09-01 12:30,1,97.6,97.925,97.575,97.85,2367
20101001|2010-09-01 13:00,1,97.875,97.875,97.7,97.775,535
20101001|2010-09-01 13:30,1,97.75,97.8,97.7,97.75,48
20101001|2010-09-01 14:00,1,97.75,97.8,97.75,97.75,34
20101001|2010-09-01 14:30,1,97.725,97.725,97.6,97.675,100
20101001|2010-09-01 15:00,1,97.7,97.8,97.7,97.8,14
20101001|2010-09-01 15:30,1,97.775,97.775,97.7,97.7,49
20101001|2010-09-01 17:00,2,97.7,97.775,97.55,97.75,73
20101001|2010-09-01 17:30,2,97.575,97.575,97.575,97.575,2
20101001|2010-09-01 18:00,2,97.65,97.75,97.65,97.75,28
20101001|2010-09-01 18:30,2,97.75,97.75,97.75,97.75,1
20101001|2010-09-01 19:00,2,97.7,97.7,97.65,97.675,8
20101001|2010-09-01 19:30,2,97.625,97.7,97.6,97.7,15
20101001|2010-09-01 20:00,2,97.75,97.75,97.75,97.75,3
20101001|2010-09-01 20:30,2,97.725,97.725,97.65,97.725,9
20101001|2010-09-01 21:00,2,97.75,97.75,97.675,97.675,5
20101001|2010-09-01 23:00,2,97.725,97.725,97.725,97.725,3
20101001|2010-09-01 23:30,2,97.725,97.725,97.65,97.65,7
20101001|2010-09-02 01:00,2,97.625,97.625,97.625,97.625,1
20101001|2010-09-02 01:30,2,97.7,97.7,97.7,97.7,1
20101001|2010-09-02 02:00,2,97.7,97.7,97.625,97.625,15
20101001|2010-09-02 02:30,2,97.6,97.6,97.6,97.6,2
20101001|2010-09-02 03:00,2,97.625,97.625,97.625,97.625,2
20101001|2010-09-02 03:30,2,97.625,97.625,97.6,97.6,5
20101001|2010-09-02 04:00,2,97.6,97.65,97.6,97.6,55
20101001|2010-09-02 04:30,2,97.6,97.625,97.55,97.55,25
20101001|2010-09-02 05:00,2,97.575,97.575,97.55,97.55,8
20101001|2010-09-02 05:30,2,97.575,97.6,97.55,97.575,33
20101001|2010-09-02 06:00,2,97.575,97.575,97.5,97.5,27
20101001|2010-09-02 06:30,2,97.525,97.525,97.5,97.525,34
20101001|2010-09-02 07:00,2,97.55,97.6,97.5,97.6,57
20101001|2010-09-02 07:30,2,97.6,97.7,97.525,97.675,77
20101001|2010-09-02 08:00,2,97.65,97.7,97.55,97.575,61
20101001|2010-09-02 08:30,2,97.575,97.675,97.5,97.65,166
20101001|2010-09-02 09:00,2,97.675,98.925,97.675,98.7,4419
20101001|2010-09-02 09:30,2,98.7,98.85,98.475,98.8,1266
20101001|2010-09-02 10:00,2,98.825,98.85,98.425,98.45,642
20101001|2010-09-02 10:30,2,98.475,98.65,98.375,98.6,549
20101001|2010-09-02 11:00,2,98.625,98.75,98.45,98.65,347
20101001|2010-09-02 11:30,2,98.625,98.825,98.525,98.7,501
20101001|2010-09-02 12:00,2,98.7,98.85,98.575,98.725,490
20101001|2010-09-02 12:30,2,98.7,98.825,98.525,98.625,1269
20101001|2010-09-02 13:00,2,98.575,98.6,98.475,98.475,670
20101001|2010-09-02 13:30,2,98.5,98.55,98.45,98.5,43
20101001|2010-09-02 14:00,2,98.525,98.525,98.45,98.5,48
20101001|2010-09-02 14:30,2,98.55,98.65,98.55,98.65,83
20101001|2010-09-02 15:00,2,98.65,98.8,98.65,98.775,48
20101001|2010-09-02 15:30,2,98.85,98.85,98.65,98.75,26
20101001|2010-09-02 17:00,3,98.8,98.8,98.55,98.75,29
20101001|2010-09-02 17:30,3,98.75,98.75,98.75,98.75,1
20101001|2010-09-02 18:00,3,98.7,98.75,98.65,98.65,4
20101001|2010-09-02 18:30,3,98.75,98.75,98.75,98.75,2
20101001|2010-09-02 19:00,3,98.75,98.775,98.75,98.75,15
20101001|2010-09-02 19:30,3,98.8,98.8,98.8,98.8,1
20101001|2010-09-02 20:00,3,98.8,98.8,98.725,98.725,47
20101001|2010-09-02 21:30,3,98.725,98.725,98.725,98.725,1
20101001|2010-09-02 22:00,3,98.75,98.8,98.75,98.8,3
20101001|2010-09-02 22:30,3,98.75,98.75,98.625,98.625,26
20101001|2010-09-02 23:00,3,98.625,98.65,98.625,98.65,6
20101001|2010-09-02 23:30,3,98.65,98.65,98.65,98.65,4
20101001|2010-09-03 00:00,3,98.65,98.65,98.625,98.65,5
20101001|2010-09-03 01:00,3,98.65,98.65,98.45,98.45,117
20101001|2010-09-03 01:30,3,98.45,98.45,98.4,98.4,14
20101001|2010-09-03 02:00,3,98.4,98.4,98.4,98.4,28
20101001|2010-09-03 02:30,3,98.4,98.4,98.3,98.3,56
20101001|2010-09-03 03:30,3,98.35,98.35,98.35,98.35,12
20101001|2010-09-03 04:00,3,98.35,98.45,98.325,98.35,40
20101001|2010-09-03 04:30,3,98.35,98.35,98.3,98.3,35
20101001|2010-09-03 05:00,3,98.4,98.45,98.4,98.45,7
20101001|2010-09-03 05:30,3,98.4,98.5,98.4,98.45,11
20101001|2010-09-03 06:00,3,98.475,98.475,98.475,98.475,2
20101001|2010-09-03 06:30,3,98.475,98.475,98.45,98.45,55
20101001|2010-09-03 07:00,3,98.45,98.475,98.45,98.45,20
20101001|2010-09-03 07:30,3,98.475,98.7,98.45,98.6,282
20101001|2010-09-03 08:00,3,98.675,98.925,98.6,98.85,599
20101001|2010-09-03 08:30,3,98.85,98.925,98.725,98.925,590
20101001|2010-09-03 09:00,3,98.925,98.95,97.25,98.025,5506
20101001|2010-09-03 09:30,3,98.05,98.425,98,98.125,1215
20101001|2010-09-03 10:00,3,98.15,98.4,98.15,98.25,475
20101001|2010-09-03 10:30,3,98.225,98.425,98.225,98.35,498
20101001|2010-09-03 11:00,3,98.325,98.9,98.325,98.85,1063
20101001|2010-09-03 11:30,3,98.85,99.2,98.75,99.1,1168
20101001|2010-09-03 12:00,3,99.125,99.55,99.1,99.2,1237
20101001|2010-09-03 12:30,3,99.2,99.375,98.5,98.55,1430
20101001|2010-09-03 13:00,3,98.525,98.625,98.4,98.55,727
20101001|2010-09-03 13:30,3,98.575,98.625,98.475,98.55,89
20101001|2010-09-06 17:00,7,98.55,98.8,98.55,98.75,42
20101001|2010-09-06 17:30,7,98.75,98.75,98.7,98.7,5
20101001|2010-09-06 18:00,7,98.7,98.85,98.35,98.85,314
20101001|2010-09-06 18:30,7,98.8,98.95,98.4,98.8,40
20101001|2010-09-06 19:00,7,98.75,98.775,98.575,98.575,6
20101001|2010-09-06 20:00,7,98.45,98.45,98.45,98.45,1
20101001|2010-09-07 00:30,7,98.75,98.75,98.75,98.75,1
20101001|2010-09-07 02:30,7,98.65,98.675,98.6,98.6,26
20101001|2010-09-07 03:00,7,98.575,98.575,98.575,98.575,1
20101001|2010-09-07 03:30,7,98.575,98.575,98.575,98.575,1
20101001|2010-09-07 04:00,7,98.575,98.575,98.55,98.575,8
20101001|2010-09-07 04:30,7,98.575,98.575,98.575,98.575,3
20101001|2010-09-07 05:00,7,98.55,98.55,98.525,98.525,30
20101001|2010-09-07 05:30,7,98.5,98.5,98.325,98.325,68
20101001|2010-09-07 06:00,7,98.325,98.45,98.325,98.35,34
20101001|2010-09-07 06:30,7,98.425,98.45,98.375,98.4,26
20101001|2010-09-07 07:00,7,98.4,98.725,98.35,98.575,56
20101001|2010-09-07 07:30,7,98.6,98.6,98.55,98.55,15
20101001|2010-09-07 08:00,7,98.55,98.8,98.375,98.45,113
20101001|2010-09-07 08:30,7,98.55,98.55,98.35,98.35,206
20101001|2010-09-07 09:00,7,98.4,98.55,98.15,98.35,1485
20101001|2010-09-07 09:30,7,98.325,98.325,97.825,97.95,1307
20101001|2010-09-07 10:00,7,97.925,98.175,97.85,98.125,849
20101001|2010-09-07 10:30,7,98.125,98.2,98.05,98.125,367
20101001|2010-09-07 11:00,7,98.1,98.175,97.85,97.925,379
20101001|2010-09-07 11:30,7,97.9,97.9,97.4,97.45,2093
20101001|2010-09-07 12:00,7,97.45,97.5,97,97.125,3299
20101001|2010-09-07 12:30,7,97.1,97.15,96.375,96.4,4181
20101001|2010-09-07 13:00,7,96.4,96.65,96.325,96.65,867
20101001|2010-09-07 13:30,7,96.675,96.725,96.5,96.5,220
20101001|2010-09-07 14:00,7,96.525,96.65,96.45,96.6,60
20101001|2010-09-07 14:30,7,96.6,96.75,96.4,96.65,109
20101001|2010-09-07 15:00,7,96.525,96.825,96.525,96.8,107
20101001|2010-09-07 15:30,7,96.825,96.975,96.825,96.95,131
20101001|2010-09-07 17:00,8,96.925,96.925,96.825,96.9,67
20101001|2010-09-07 17:30,8,96.825,96.9,96.8,96.85,15
20101001|2010-09-07 18:00,8,96.9,96.9,96.8,96.8,40
20101001|2010-09-07 18:30,8,96.825,96.9,96.725,96.725,51
20101001|2010-09-07 19:00,8,96.725,96.8,96.6,96.8,54
20101001|2010-09-07 19:30,8,96.725,96.8,96.725,96.8,25
20101001|2010-09-07 20:00,8,96.75,96.75,96.7,96.7,9
20101001|2010-09-07 20:30,8,96.75,96.75,96.675,96.725,15
20101001|2010-09-07 21:00,8,96.7,96.775,96.65,96.675,41
20101001|2010-09-07 21:30,8,96.675,96.675,96.6,96.6,40
20101001|2010-09-07 22:00,8,96.6,96.6,96.6,96.6,3
20101001|2010-09-07 22:30,8,96.6,96.6,96.6,96.6,3
20101001|2010-09-07 23:00,8,96.6,96.6,96.6,96.6,2
20101001|2010-09-07 23:30,8,96.6,96.6,96.6,96.6,1
20101001|2010-09-08 00:30,8,96.575,96.575,96.575,96.575,1
20101001|2010-09-08 01:30,8,96.6,96.6,96.525,96.525,110
20101001|2010-09-08 02:00,8,96.675,96.725,96.6,96.6,17
20101001|2010-09-08 02:30,8,96.65,96.65,96.55,96.55,9
20101001|2010-09-08 03:00,8,96.525,96.525,96.525,96.525,7
20101001|2010-09-08 03:30,8,96.55,96.55,96.525,96.525,2
20101001|2010-09-08 04:00,8,96.575,96.675,96.575,96.675,8
20101001|2010-09-08 04:30,8,96.525,96.525,96.525,96.525,5
20101001|2010-09-08 05:00,8,96.525,96.525,96.5,96.5,20
20101001|2010-09-08 05:30,8,96.55,96.55,96.55,96.55,5
20101001|2010-09-08 06:00,8,96.65,96.65,96.6,96.6,13
20101001|2010-09-08 06:30,8,96.675,96.7,96.675,96.7,18
20101001|2010-09-08 07:00,8,96.625,96.75,96.575,96.75,63
20101001|2010-09-08 07:30,8,96.625,96.7,96.575,96.625,120
20101001|2010-09-08 08:00,8,96.65,96.775,96.6,96.6,177
20101001|2010-09-08 08:30,8,96.6,96.7,96.55,96.7,282
20101001|2010-09-08 09:00,8,96.7,97.1,96.675,96.75,2556
20101001|2010-09-08 09:30,8,96.725,96.775,96.425,96.425,2126
20101001|2010-09-08 10:00,8,96.425,97.275,96.425,97.275,3002
20101001|2010-09-08 10:30,8,97.3,97.35,97.075,97.35,1701
20101001|2010-09-08 11:00,8,97.35,97.45,97.2,97.375,1224
20101001|2010-09-08 11:30,8,97.4,97.4,97.125,97.175,763
20101001|2010-09-08 12:00,8,97.175,97.325,97.175,97.275,416
20101001|2010-09-08 12:30,8,97.275,97.375,97.075,97.35,2370
20101001|2010-09-08 13:00,8,97.35,97.4,97.275,97.325,600
20101001|2010-09-08 13:30,8,97.325,97.35,97.3,97.35,67
20101001|2010-09-08 14:00,8,97.35,97.4,97.25,97.35,202
20101001|2010-09-08 14:30,8,97.35,97.4,97.35,97.4,24
20101001|2010-09-08 15:00,8,97.4,97.4,97.3,97.325,18
20101001|2010-09-08 15:30,8,97.4,97.45,97.35,97.4,19
20101001|2010-09-08 17:00,9,97.3,97.7,97.3,97.6,64
20101001|2010-09-08 17:30,9,97.575,97.575,97.475,97.5,38
20101001|2010-09-08 18:00,9,97.5,97.575,97.5,97.525,14
20101001|2010-09-08 18:30,9,97.525,97.525,97.5,97.525,15
20101001|2010-09-08 19:30,9,97.5,97.525,97.5,97.525,6
20101001|2010-09-08 20:00,9,97.525,97.525,97.525,97.525,1
20101001|2010-09-08 20:30,9,97.525,97.55,97.5,97.55,5
20101001|2010-09-08 21:00,9,97.5,97.5,97.5,97.5,2
20101001|2010-09-08 21:30,9,97.5,97.5,97.5,97.5,1
20101001|2010-09-08 22:00,9,97.5,97.5,97.5,97.5,9
20101001|2010-09-08 22:30,9,97.5,97.5,97.5,97.5,4
20101001|2010-09-08 23:00,9,97.5,97.5,97.5,97.5,4
20101001|2010-09-08 23:30,9,97.5,97.5,97.5,97.5,1
20101001|2010-09-09 00:00,9,97.5,97.5,97.5,97.5,1
20101001|2010-09-09 01:30,9,97.475,97.475,97.45,97.45,8
20101001|2010-09-09 02:00,9,97.45,97.45,97.45,97.45,1
20101001|2010-09-09 02:30,9,97.45,97.45,97.25,97.3,188
20101001|2010-09-09 03:00,9,97.3,97.3,97.25,97.25,6
20101001|2010-09-09 04:00,9,97.35,97.375,97.35,97.375,9
20101001|2010-09-09 04:30,9,97.375,97.4,97.375,97.4,4
20101001|2010-09-09 05:00,9,97.425,97.425,97.375,97.375,4
20101001|2010-09-09 05:30,9,97.475,97.475,97.475,97.475,4
20101001|2010-09-09 06:00,9,97.5,97.5,97.425,97.425,34
20101001|2010-09-09 06:30,9,97.425,97.5,97.425,97.5,44
20101001|2010-09-09 07:00,9,97.375,97.375,97.35,97.35,30
20101001|2010-09-09 07:30,9,97.35,97.425,97.35,97.35,56
20101001|2010-09-09 08:00,9,97.425,97.45,97.35,97.45,159
20101001|2010-09-09 08:30,9,97.425,97.525,97.375,97.525,209
20101001|2010-09-09 09:00,9,97.525,97.55,97.2,97.25,1349
20101001|2010-09-09 09:30,9,97.225,97.25,97.025,97.075,1072
20101001|2010-09-09 10:00,9,97.1,97.325,97.075,97.2,879
20101001|2010-09-09 10:30,9,97.175,97.175,96.975,97,1042
20101001|2010-09-09 11:00,9,97.025,97.125,96.925,97.025,528
20101001|2010-09-09 11:30,9,97.05,97.125,96.95,97,461
20101001|2010-09-09 12:00,9,96.975,96.975,96.8,96.9,938
20101001|2010-09-09 12:30,9,96.875,96.975,96.775,96.975,1467
20101001|2010-09-09 13:00,9,96.95,97.125,96.925,97.05,546
20101001|2010-09-09 13:30,9,97.05,97.15,97.05,97.1,182
20101001|2010-09-09 14:00,9,97.15,97.15,97,97,135
20101001|2010-09-09 14:30,9,97,97.1,97,97.1,35
20101001|2010-09-09 15:00,9,97.1,97.125,97.1,97.125,7
20101001|2010-09-09 15:30,9,97.1,97.1,96.95,96.95,60
20101001|2010-09-09 17:00,10,96.925,97.125,96.925,97.125,6
20101001|2010-09-09 17:30,10,97.125,97.125,97.125,97.125,2
20101001|2010-09-09 18:00,10,97.05,97.05,97.05,97.05,10
20101001|2010-09-09 18:30,10,97.05,97.125,97.05,97.05,21
20101001|2010-09-09 19:00,10,97,97,96.975,96.975,13
20101001|2010-09-09 20:00,10,97,97.05,96.95,97.05,5
20101001|2010-09-09 21:00,10,97.05,97.1,97,97.1,3
20101001|2010-09-09 21:30,10,97,97.125,97,97.125,4
20101001|2010-09-09 22:30,10,97.125,97.125,97,97,2
20101001|2010-09-09 23:00,10,97.075,97.1,97.075,97.1,2
20101001|2010-09-09 23:30,10,96.975,96.975,96.975,96.975,1
20101001|2010-09-10 00:00,10,96.925,96.925,96.9,96.9,11
20101001|2010-09-10 00:30,10,97.05,97.05,97.05,97.05,1
20101001|2010-09-10 01:00,10,96.925,96.925,96.925,96.925,1
20101001|2010-09-10 02:00,10,97.025,97.05,97.025,97.025,7
20101001|2010-09-10 02:30,10,97.025,97.05,97,97,19
20101001|2010-09-10 03:00,10,97.075,97.075,97.075,97.075,1
20101001|2010-09-10 03:30,10,97.05,97.05,97.05,97.05,2
20101001|2010-09-10 04:00,10,97.075,97.1,97.075,97.1,28
20101001|2010-09-10 04:30,10,97.05,97.1,97.05,97.1,17
20101001|2010-09-10 05:30,10,97.075,97.125,96.975,97.125,18
20101001|2010-09-10 06:00,10,97.075,97.075,96.95,96.975,17
20101001|2010-09-10 06:30,10,97.05,97.05,97.05,97.05,1
20101001|2010-09-10 07:00,10,97.05,97.075,97.025,97.075,10
20101001|2010-09-10 07:30,10,97.025,97.225,96.95,97.15,92
20101001|2010-09-10 08:00,10,97.15,97.175,96.975,97.05,97
20101001|2010-09-10 08:30,10,97.05,97.3,97.05,97.275,164
20101001|2010-09-10 09:00,10,97.25,97.3,97.025,97.125,757
20101001|2010-09-10 09:30,10,97.125,97.35,97.1,97.225,1063
20101001|2010-09-10 10:00,10,97.225,97.275,97.125,97.25,500
20101001|2010-09-10 10:30,10,97.225,97.3,97.1,97.125,425
20101001|2010-09-10 11:00,10,97.125,97.2,97.05,97.05,306
20101001|2010-09-10 11:30,10,97.1,97.175,97.05,97.15,263
20101001|2010-09-10 12:00,10,97.15,97.175,96.925,96.95,499
20101001|2010-09-10 12:30,10,96.975,97.3,96.925,97.3,1140
20101001|2010-09-10 13:00,10,97.3,97.325,97.15,97.2,458
20101001|2010-09-10 13:30,10,97.225,97.25,97.2,97.25,99
20101001|2010-09-13 09:00,13,97.8,98.35,97.45,98.25,4223
20101001|2010-09-13 09:30,13,98.25,98.425,98.075,98.25,2555
20101001|2010-09-13 10:00,13,98.25,98.275,98,98.125,1142
20101001|2010-09-13 10:30,13,98.125,98.125,97.475,97.575,1569
20101001|2010-09-13 11:00,13,97.6,97.725,97.475,97.55,609
20101001|2010-09-13 11:30,13,97.55,97.625,97.525,97.575,318
20101001|2010-09-13 12:00,13,97.6,97.675,97.55,97.65,160
20101001|2010-09-13 12:30,13,97.675,97.875,97.475,97.525,1499
20101001|2010-09-13 13:00,13,97.5,97.5,97.25,97.35,1328
20101001|2010-09-13 13:30,13,97.35,97.375,97.325,97.35,121
20101001|2010-09-13 14:00,13,97.35,97.35,97.3,97.35,40
20101001|2010-09-13 14:30,13,97.325,97.35,97.275,97.275,33
20101001|2010-09-13 15:00,13,97.325,97.35,97.275,97.35,21
20101001|2010-09-13 15:30,13,97.4,97.4,97.4,97.4,1
20101001|2010-09-13 17:00,14,97.4,97.4,97.175,97.175,69
20101001|2010-09-13 17:30,14,97.275,97.35,97.25,97.25,50
20101001|2010-09-13 18:00,14,97.35,97.35,97.2,97.2,6
20101001|2010-09-13 18:30,14,97.25,97.25,97.25,97.25,15
20101001|2010-09-13 19:00,14,97.3,97.3,97.2,97.3,4
20101001|2010-09-13 19:30,14,97.275,97.3,97.275,97.3,15
20101001|2010-09-13 20:00,14,97.275,97.325,97.25,97.325,7
20101001|2010-09-13 20:30,14,97.3,97.325,97.3,97.325,4
20101001|2010-09-13 21:00,14,97.25,97.35,97.25,97.25,16
20101001|2010-09-13 21:30,14,97.325,97.325,97.3,97.3,6
20101001|2010-09-14 00:00,14,97.25,97.25,97.25,97.25,1
20101001|2010-09-14 01:00,14,97.3,97.3,97.25,97.25,16
20101001|2010-09-14 01:30,14,97.25,97.3,97.25,97.25,16
20101001|2010-09-14 02:00,14,97.25,97.3,97.2,97.3,34
20101001|2010-09-14 02:30,14,97.325,97.5,97.325,97.45,51
20101001|2010-09-14 03:00,14,97.45,97.475,97.45,97.45,19
20101001|2010-09-14 03:30,14,97.45,97.475,97.45,97.45,8
20101001|2010-09-14 04:30,14,97.45,97.45,97.45,97.45,1
20101001|2010-09-14 05:00,14,97.475,97.475,97.475,97.475,5
20101001|2010-09-14 05:30,14,97.45,97.55,97.45,97.55,52
20101001|2010-09-14 06:00,14,97.55,97.55,97.525,97.55,5
20101001|2010-09-14 06:30,14,97.5,97.525,97.5,97.525,35
20101001|2010-09-14 07:00,14,97.55,97.6,97.5,97.525,52
20101001|2010-09-14 07:30,14,97.575,97.65,97.5,97.5,246
20101001|2010-09-14 08:00,14,97.55,97.7,97.55,97.675,59
20101001|2010-09-14 08:30,14,97.675,97.725,97.45,97.45,336
20101001|2010-09-14 09:00,14,97.5,97.625,97.125,97.225,1819
20101001|2010-09-14 09:30,14,97.225,97.3,97.175,97.275,643
20101001|2010-09-14 10:00,14,97.275,97.4,97.275,97.4,821
20101001|2010-09-14 10:30,14,97.425,97.95,97.4,97.925,1520
20101001|2010-09-14 11:00,14,97.95,98.325,97.9,98.275,1415
20101001|2010-09-14 11:30,14,98.325,98.45,98.075,98.225,1126
20101001|2010-09-14 12:00,14,98.225,98.3,98.1,98.275,425
20101001|2010-09-14 12:30,14,98.3,98.375,97.975,98.175,1428
20101001|2010-09-14 13:00,14,98.175,98.5,98.175,98.45,656
20101001|2010-09-14 13:30,14,98.4,98.5,98.3,98.5,136
20101001|2010-09-14 14:00,14,98.4,98.5,98.35,98.45,32
20101001|2010-09-14 14:30,14,98.45,98.525,98.375,98.5,110
20101001|2010-09-14 15:00,14,98.475,98.5,98.4,98.45,137
20101001|2010-09-14 15:30,14,98.425,98.425,98.3,98.4,468
20101001|2010-09-14 17:00,15,98.4,98.5,98.3,98.4,8
20101001|2010-09-14 17:30,15,98.3,98.375,98.3,98.3,7
20101001|2010-09-14 18:00,15,98.375,98.4,98.3,98.4,17
20101001|2010-09-14 18:30,15,98.35,98.4,98.325,98.4,5
20101001|2010-09-14 19:00,15,98.35,98.45,98.35,98.45,52
20101001|2010-09-14 19:30,15,98.4,98.4,98.35,98.4,10
20101001|2010-09-14 20:00,15,98.45,98.45,98.4,98.4,5
20101001|2010-09-14 20:30,15,98.4,98.5,98.4,98.45,19
20101001|2010-09-14 21:00,15,98.5,98.5,98.35,98.4,9
20101001|2010-09-14 21:30,15,98.475,98.475,98.475,98.475,1
20101001|2010-09-14 22:30,15,98.45,98.45,98.45,98.45,2
20101001|2010-09-14 23:00,15,98.4,98.4,98.4,98.4,2
20101001|2010-09-14 23:30,15,98.4,98.4,98.4,98.4,2
20101001|2010-09-15 00:00,15,98.45,98.45,98.45,98.45,1
20101001|2010-09-15 00:30,15,98.475,98.5,98.475,98.5,2
20101001|2010-09-15 01:00,15,98.5,98.5,98.5,98.5,6
20101001|2010-09-15 01:30,15,98.45,98.45,98.45,98.45,3
20101001|2010-09-15 02:30,15,98.4,98.425,98.325,98.325,9
20101001|2010-09-15 03:00,15,98.325,98.325,98.3,98.325,10
20101001|2010-09-15 03:30,15,98.325,98.325,98.3,98.3,10
20101001|2010-09-15 04:00,15,98.325,98.325,98.325,98.325,3
20101001|2010-09-15 04:30,15,98.3,98.325,98.25,98.325,8
20101001|2010-09-15 05:00,15,98.3,98.3,98.3,98.3,24
20101001|2010-09-15 05:30,15,98.275,98.275,98.275,98.275,5
20101001|2010-09-15 06:00,15,98.275,98.325,98.275,98.325,5
20101001|2010-09-15 06:30,15,98.325,98.325,98.125,98.15,114
20101001|2010-09-15 07:00,15,98.2,98.2,98.15,98.2,38
20101001|2010-09-15 07:30,15,98.175,98.2,98.125,98.15,59
20101001|2010-09-15 08:00,15,98.125,98.2,98.125,98.2,161
20101001|2010-09-15 08:30,15,98.175,98.2,97.925,98.15,378
20101001|2010-09-15 09:00,15,98.225,98.225,97.875,98,1577
20101001|2010-09-15 09:30,15,98,98.225,97.775,98.175,1204
20101001|2010-09-15 10:00,15,98.225,98.25,97.8,98.05,823
20101001|2010-09-15 10:30,15,98.05,98.175,98.025,98.075,252
20101001|2010-09-15 11:00,15,98.025,98.05,97.9,97.95,446
20101001|2010-09-15 11:30,15,97.95,98.025,97.925,97.975,195
20101001|2010-09-15 12:00,15,97.975,98.05,97.85,98,381
20101001|2010-09-15 12:30,15,98.025,98.25,97.975,98.175,910
20101001|2010-09-15 13:00,15,98.175,98.25,98.1,98.2,315
20101001|2010-09-15 13:30,15,98.15,98.2,98.15,98.175,76
20101001|2010-09-15 14:00,15,98.15,98.175,98.15,98.175,5
20101001|2010-09-15 14:30,15,98.15,98.2,98.15,98.15,64
20101001|2010-09-15 15:00,15,98.175,98.225,98.15,98.175,12
20101001|2010-09-15 15:30,15,98.175,98.2,98.125,98.125,17
20101001|2010-09-15 17:00,16,98.15,98.175,98.15,98.15,17
20101001|2010-09-15 17:30,16,98.15,98.225,98.15,98.225,71
20101001|2010-09-15 18:00,16,98.2,98.225,98.2,98.225,8
20101001|2010-09-15 18:30,16,98.225,98.4,98.225,98.325,74
20101001|2010-09-15 19:00,16,98.3,98.3,98.175,98.2,11
20101001|2010-09-15 19:30,16,98.2,98.3,98.2,98.3,23
20101001|2010-09-15 20:00,16,98.3,98.3,98.25,98.25,15
20101001|2010-09-15 20:30,16,98.25,98.25,98.25,98.25,5
20101001|2010-09-15 21:30,16,98.25,98.25,98.25,98.25,2
20101001|2010-09-15 22:00,16,98.2,98.2,98.2,98.2,5
20101001|2010-09-15 22:30,16,98.175,98.175,98.175,98.175,1
20101001|2010-09-15 23:00,16,98.25,98.25,98.25,98.25,3
20101001|2010-09-16 01:30,16,98.2,98.2,98.2,98.2,5
20101001|2010-09-16 02:00,16,98.175,98.225,98.175,98.225,16
20101001|2010-09-16 02:30,16,98.225,98.225,98.225,98.225,12
20101001|2010-09-16 03:00,16,98.2,98.2,98.2,98.2,1
20101001|2010-09-16 04:00,16,98.175,98.2,98.175,98.175,13
20101001|2010-09-16 04:30,16,98.175,98.175,98.175,98.175,6
20101001|2010-09-16 05:00,16,98.175,98.175,98.175,98.175,1
20101001|2010-09-16 05:30,16,98.175,98.2,98.175,98.2,18
20101001|2010-09-16 06:00,16,98.25,98.25,98.25,98.25,1
20101001|2010-09-16 06:30,16,98.25,98.3,98.25,98.275,48
20101001|2010-09-16 07:00,16,98.275,98.275,98.15,98.2,70
20101001|2010-09-16 07:30,16,98.2,98.225,98.2,98.2,62
20101001|2010-09-16 08:00,16,98.175,98.2,98,98.05,154
20101001|2010-09-16 08:30,16,98,98.1,97.575,97.75,363
20101001|2010-09-16 09:00,16,97.75,97.875,96.975,97.2,2941
20101001|2010-09-16 09:30,16,97.175,97.5,97.15,97.45,1307
20101001|2010-09-16 10:00,16,97.5,97.675,97.4,97.575,651
20101001|2010-09-16 10:30,16,97.575,97.825,97.55,97.675,788
20101001|2010-09-16 11:00,16,97.625,98.325,97.6,98.225,1948
20101001|2010-09-16 11:30,16,98.225,98.725,98.2,98.725,1781
20101001|2010-09-16 12:00,16,98.75,98.85,98.4,98.5,1240
20101001|2010-09-16 12:30,16,98.45,98.9,98.45,98.825,1312
20101001|2010-09-16 13:00,16,98.8,99.025,98.75,99,1089
20101001|2010-09-16 13:30,16,99.025,99.25,99.025,99.25,606
20101001|2010-09-16 14:00,16,99.25,99.4,99.2,99.25,398
20101001|2010-09-16 14:30,16,99.275,99.3,99.125,99.125,36
20101001|2010-09-16 15:00,16,99.225,99.35,99.225,99.35,28
20101001|2010-09-16 15:30,16,99.35,99.35,99.225,99.275,11
20101001|2010-09-16 17:00,17,99.3,99.375,99.125,99.125,20
20101001|2010-09-16 17:30,17,99.2,99.2,99.025,99.025,64
20101001|2010-09-16 18:00,17,99.15,99.15,99.1,99.1,13
20101001|2010-09-16 18:30,17,99.125,99.25,99.125,99.25,4
20101001|2010-09-16 19:00,17,99.275,99.7,99.275,99.7,72
20101001|2010-09-16 19:30,17,99.675,99.8,99.5,99.75,35
20101001|2010-09-16 20:00,17,99.75,99.75,99.5,99.675,37
20101001|2010-09-16 20:30,17,99.675,99.7,99.525,99.525,23
20101001|2010-09-16 21:00,17,99.625,99.7,99.55,99.625,26
20101001|2010-09-16 21:30,17,99.675,99.7,99.625,99.7,26
20101001|2010-09-16 22:00,17,99.7,99.7,99.575,99.575,15
20101001|2010-09-16 22:30,17,99.525,99.525,99.5,99.525,3
20101001|2010-09-16 23:00,17,99.55,99.55,99.55,99.55,1
20101001|2010-09-16 23:30,17,99.65,99.7,99.65,99.7,3
20101001|2010-09-17 00:00,17,99.55,99.55,99.55,99.55,1
20101001|2010-09-17 00:30,17,99.6,99.6,99.6,99.6,1
20101001|2010-09-17 01:30,17,99.625,99.625,99.625,99.625,1
20101001|2010-09-17 02:00,17,99.525,99.6,99.5,99.5,46
20101001|2010-09-17 03:00,17,99.625,99.625,99.575,99.575,9
20101001|2010-09-17 03:30,17,99.65,99.675,99.575,99.575,7
20101001|2010-09-17 04:00,17,99.625,99.7,99.625,99.7,52
20101001|2010-09-17 04:30,17,99.7,99.75,99.7,99.75,65
20101001|2010-09-17 05:00,17,99.725,99.725,99.6,99.6,106
20101001|2010-09-17 05:30,17,99.575,99.575,99.5,99.5,40
20101001|2010-09-17 06:00,17,99.5,99.5,99.4,99.4,21
20101001|2010-09-17 06:30,17,99.45,99.5,99.45,99.5,56
20101001|2010-09-17 07:00,17,99.5,99.55,99.35,99.35,73
20101001|2010-09-17 07:30,17,99.4,99.475,99.225,99.475,221
20101001|2010-09-17 08:00,17,99.5,99.75,99.4,99.625,261
20101001|2010-09-17 08:30,17,99.575,99.8,99.175,99.4,826
20101001|2010-09-17 09:00,17,99.4,99.6,99.3,99.4,1937
20101001|2010-09-17 09:30,17,99.375,99.7,99.3,99.575,842
20101001|2010-09-17 10:00,17,99.575,99.7,99.325,99.375,622
20101001|2010-09-17 10:30,17,99.4,99.45,99.375,99.4,354
20101001|2010-09-17 11:00,17,99.375,99.725,99.325,99.7,390
20101001|2010-09-17 11:30,17,99.675,99.925,99.5,99.55,1260
20101001|2010-09-17 12:00,17,99.525,99.975,99.5,99.825,756
20101001|2010-09-17 12:30,17,99.8,99.825,99.35,99.575,1619
20101001|2010-09-17 13:00,17,99.475,99.55,99.425,99.5,267
20101001|2010-09-17 13:30,17,99.475,99.55,99.425,99.425,59
20101001|2010-09-20 09:00,20,99.05,99.05,98.125,98.55,3517
20101001|2010-09-20 09:30,20,98.5,98.575,98.225,98.275,1085
20101001|2010-09-20 10:00,20,98.3,98.425,98.225,98.4,519
20101001|2010-09-20 10:30,20,98.4,98.5,98.35,98.5,361
20101001|2010-09-20 11:00,20,98.475,98.5,98.225,98.4,523
20101001|2010-09-20 11:30,20,98.375,98.425,98.225,98.275,434
20101001|2010-09-20 12:00,20,98.3,98.35,98.15,98.2,448
20101001|2010-09-20 12:30,20,98.225,98.3,98.125,98.125,890
20101001|2010-09-20 13:00,20,98.15,98.225,98.125,98.15,329
20101001|2010-09-20 13:30,20,98.15,98.25,98.15,98.2,64
20101001|2010-09-20 14:00,20,98.2,98.25,98.175,98.25,15
20101001|2010-09-20 14:30,20,98.225,98.25,98.225,98.25,14
20101001|2010-09-20 15:00,20,98.225,98.25,98.225,98.25,20
20101001|2010-09-20 15:30,20,98.225,98.325,98.225,98.25,93
20101001|2010-09-20 17:00,21,98.2,98.375,98.2,98.275,29
20101001|2010-09-20 17:30,21,98.35,98.35,98.275,98.35,3
20101001|2010-09-20 18:00,21,98.375,98.5,98.35,98.35,96
20101001|2010-09-20 18:30,21,98.25,98.45,98.2,98.25,19
20101001|2010-09-20 19:00,21,98.3,98.5,98.3,98.425,44
20101001|2010-09-20 19:30,21,98.475,98.5,98.25,98.375,9
20101001|2010-09-20 20:00,21,98.375,98.4,98.325,98.4,17
20101001|2010-09-20 20:30,21,98.3,98.3,98.2,98.2,8
20101001|2010-09-20 21:30,21,98.225,98.225,98.225,98.225,1
20101001|2010-09-20 22:00,21,98.225,98.225,97.975,97.975,131
20101001|2010-09-20 22:30,21,98,98,98,98,1
20101001|2010-09-20 23:00,21,98.125,98.15,98.125,98.15,3
20101001|2010-09-20 23:30,21,98.125,98.125,98.125,98.125,1
20101001|2010-09-21 00:00,21,98,98,98,98,1
20101001|2010-09-21 01:00,21,97.975,98.05,97.975,98.05,4
20101001|2010-09-21 02:30,21,98.025,98.05,98.025,98.05,2
20101001|2010-09-21 03:00,21,98.05,98.2,98.05,98.2,2
20101001|2010-09-21 03:30,21,98.225,98.225,98.225,98.225,2
20101001|2010-09-21 04:00,21,98.3,98.3,98.3,98.3,10
20101001|2010-09-21 04:30,21,98.3,98.3,98.3,98.3,2
20101001|2010-09-21 05:00,21,98.325,98.35,98.325,98.35,13
20101001|2010-09-21 05:30,21,98.275,98.3,98.275,98.275,35
20101001|2010-09-21 06:00,21,98.3,98.3,98.3,98.3,3
20101001|2010-09-21 06:30,21,98.275,98.275,98.275,98.275,9
20101001|2010-09-21 07:00,21,98.275,98.425,98.275,98.3,30
20101001|2010-09-21 07:30,21,98.3,98.425,98.225,98.4,58
20101001|2010-09-21 08:00,21,98.4,98.575,98.3,98.375,266
20101001|2010-09-21 08:30,21,98.35,98.4,98.125,98.275,205
20101001|2010-09-21 09:00,21,98.275,98.525,98.025,98.4,1173
20101001|2010-09-21 09:30,21,98.35,98.4,98.125,98.2,397
20101001|2010-09-21 10:00,21,98.225,98.25,98.15,98.175,301
20101001|2010-09-21 10:30,21,98.2,98.35,98.15,98.3,250
20101001|2010-09-21 11:00,21,98.325,98.425,98.275,98.3,244
20101001|2010-09-21 11:30,21,98.375,98.45,98.275,98.325,148
20101001|2010-09-21 12:00,21,98.375,98.45,98.275,98.325,372
20101001|2010-09-21 12:30,21,98.325,98.325,97.45,97.575,2194
20101001|2010-09-21 13:00,21,97.5,97.5,96.9,97.35,1912
20101001|2010-09-21 13:30,21,97.4,97.5,97.25,97.25,227
20101001|2010-09-21 14:00,21,97.25,97.3,97.075,97.2,162
20101001|2010-09-21 14:30,21,97.225,97.225,96.95,97.175,291
20101001|2010-09-21 15:00,21,97.125,97.125,96.8,96.875,316
20101001|2010-09-21 15:30,21,96.875,96.95,96.775,96.8,160
20101001|2010-09-21 17:00,22,97,97.25,96.8,97.15,122
20101001|2010-09-21 17:30,22,97.125,97.2,97.025,97.025,15
20101001|2010-09-21 18:00,22,97.1,97.1,97,97,8
20101001|2010-09-21 18:30,22,97,97.15,97,97.15,52
20101001|2010-09-21 19:00,22,97.15,97.225,96.925,96.95,94
20101001|2010-09-21 19:30,22,96.95,97,96.85,97,109
20101001|2010-09-21 20:00,22,97,97.025,97,97,8
20101001|2010-09-21 20:30,22,97,97,96.825,96.825,31
20101001|2010-09-21 21:00,22,96.95,96.95,96.95,96.95,21
20101001|2010-09-21 21:30,22,96.95,96.95,96.9,96.9,2
20101001|2010-09-21 22:00,22,96.85,96.85,96.85,96.85,2
20101001|2010-09-21 22:30,22,96.85,97,96.8,96.95,119
20101001|2010-09-21 23:00,22,96.975,97,96.8,96.975,23
20101001|2010-09-22 00:00,22,96.9,96.925,96.9,96.9,3
20101001|2010-09-22 02:00,22,97,97,97,97,5
20101001|2010-09-22 02:30,22,97,97.1,97,97.1,3
20101001|2010-09-22 03:00,22,97.1,97.175,97.1,97.175,8
20101001|2010-09-22 03:30,22,97.175,97.175,97.175,97.175,3
20101001|2010-09-22 04:00,22,97.15,97.225,97.15,97.225,10
20101001|2010-09-22 04:30,22,97.25,97.25,97.175,97.175,3
20101001|2010-09-22 05:00,22,97.175,97.25,97.15,97.175,10
20101001|2010-09-22 05:30,22,97.2,97.2,97.2,97.2,3
20101001|2010-09-22 06:00,22,97.225,97.25,97.225,97.225,17
20101001|2010-09-22 06:30,22,97.225,97.225,97.125,97.175,28
20101001|2010-09-22 07:00,22,97.2,97.225,97.15,97.15,42
20101001|2010-09-22 07:30,22,97.175,97.175,97.1,97.125,42
20101001|2010-09-22 08:00,22,97.125,97.25,97.125,97.125,153
20101001|2010-09-22 08:30,22,97.15,97.2,97,97.125,140
20101001|2010-09-22 09:00,22,97.075,97.15,96.55,96.925,1907
20101001|2010-09-22 09:30,22,96.925,96.975,96.55,96.55,957
20101001|2010-09-22 10:00,22,96.55,96.6,95.825,96.2,3646
20101001|2010-09-22 10:30,22,96.2,96.275,95.975,95.975,551
20101001|2010-09-22 11:00,22,95.975,96.15,95.9,96.125,1314
20101001|2010-09-22 11:30,22,96.15,96.475,96.1,96.4,889
20101001|2010-09-22 12:00,22,96.4,96.825,96.3,96.5,970
20101001|2010-09-22 12:30,22,96.45,96.525,96,96,892
20101001|2010-09-22 13:00,22,96.05,96.225,96,96.15,304
20101001|2010-09-22 13:30,22,96.175,96.3,96.125,96.3,49
20101001|2010-09-22 14:00,22,96.275,96.35,96.2,96.35,16
20101001|2010-09-22 14:30,22,96.35,96.4,96.35,96.4,18
20101001|2010-09-22 15:00,22,96.375,96.375,96.35,96.35,11
20101001|2010-09-22 15:30,22,96.4,96.45,96.375,96.375,20
20101001|2010-09-22 17:00,23,96.375,96.45,96.25,96.45,7
20101001|2010-09-22 17:30,23,96.35,96.35,96.3,96.3,11
20101001|2010-09-22 18:00,23,96.325,96.325,96.325,96.325,1
20101001|2010-09-22 18:30,23,96.3,96.3,96.3,96.3,4
20101001|2010-09-22 19:30,23,96.475,96.475,96.475,96.475,1
20101001|2010-09-22 20:00,23,96.4,96.4,96.4,96.4,5
20101001|2010-09-22 20:30,23,96.375,96.375,96.375,96.375,1
20101001|2010-09-22 21:30,23,96.4,96.425,96.4,96.425,4
20101001|2010-09-22 22:00,23,96.45,96.45,96.45,96.45,1
20101001|2010-09-22 22:30,23,96.45,96.45,96.45,96.45,2
20101001|2010-09-22 23:00,23,96.475,96.475,96.475,96.475,1
20101001|2010-09-23 00:00,23,96.4,96.475,96.4,96.475,5
20101001|2010-09-23 00:30,23,96.4,96.4,96.4,96.4,2
20101001|2010-09-23 01:30,23,96.475,96.475,96.475,96.475,1
20101001|2010-09-23 02:00,23,96.4,96.475,96.4,96.475,30
20101001|2010-09-23 02:30,23,96.5,96.5,96.5,96.5,2
20101001|2010-09-23 03:00,23,96.475,96.475,96.475,96.475,1
20101001|2010-09-23 03:30,23,96.45,96.45,96.35,96.35,11
20101001|2010-09-23 04:00,23,96.3,96.325,96.25,96.25,53
20101001|2010-09-23 04:30,23,96.2,96.2,96.175,96.175,12
20101001|2010-09-23 05:00,23,96.175,96.175,96.125,96.125,3
20101001|2010-09-23 05:30,23,96.175,96.175,96.175,96.175,12
20101001|2010-09-23 06:00,23,96.175,96.3,96.15,96.15,24
20101001|2010-09-23 06:30,23,96.15,96.15,96.125,96.125,25
20101001|2010-09-23 07:00,23,96.075,96.15,96.075,96.1,76
20101001|2010-09-23 07:30,23,96.1,96.3,96.075,96.3,107
20101001|2010-09-23 08:00,23,96.325,96.975,96.325,96.775,277
20101001|2010-09-23 08:30,23,96.75,96.75,96.45,96.55,127
20101001|2010-09-23 09:00,23,96.55,96.7,96.25,96.35,1330
20101001|2010-09-23 09:30,23,96.3,96.55,96.25,96.425,440
20101001|2010-09-23 10:00,23,96.425,96.525,96.3,96.475,215
20101001|2010-09-23 10:30,23,96.475,96.625,96.35,96.35,231
20101001|2010-09-23 11:00,23,96.325,96.35,95.725,95.75,1081
20101001|2010-09-23 11:30,23,95.75,96.1,95.725,96,880
20101001|2010-09-23 12:00,23,96.05,96.2,95.9,96.05,450
20101001|2010-09-23 12:30,23,96.025,96.15,95.85,96.05,421
20101001|2010-09-23 13:00,23,96.05,96.2,96.05,96.15,200
20101001|2010-09-23 13:30,23,96.175,96.225,96,96,51
20101001|2010-09-23 14:00,23,96,96,95.95,95.95,30
20101001|2010-09-23 14:30,23,95.925,95.975,95.925,95.925,12
20101001|2010-09-23 15:00,23,96.025,96.05,96.025,96.05,2
20101001|2010-09-23 15:30,23,95.9,95.9,95.875,95.875,18
20101001|2010-09-23 17:00,24,95.95,96,95.9,96,5
20101001|2010-09-23 17:30,24,95.975,96.025,95.975,96.025,2
20101001|2010-09-23 18:00,24,96.075,96.125,96.075,96.125,8
20101001|2010-09-23 18:30,24,96.15,96.15,96.15,96.15,4
20101001|2010-09-23 19:00,24,96.15,96.15,96.15,96.15,2
20101001|2010-09-23 21:00,24,96.15,96.15,96.15,96.15,1
20101001|2010-09-23 22:00,24,96.1,96.1,96,96,2
20101001|2010-09-24 02:30,24,96.225,96.225,96.225,96.225,1
20101001|2010-09-24 03:30,24,96.25,96.25,96.25,96.25,5
20101001|2010-09-24 04:00,24,96.25,96.25,96.25,96.25,1
20101001|2010-09-24 04:30,24,96.25,96.3,96.25,96.3,7
20101001|2010-09-24 05:00,24,96.3,96.3,96.3,96.3,12
20101001|2010-09-24 05:30,24,96.35,96.35,96.3,96.3,48
20101001|2010-09-24 06:00,24,96.3,96.4,96.3,96.4,12
20101001|2010-09-24 06:30,24,96.4,96.4,96.375,96.375,10
20101001|2010-09-24 07:00,24,96.4,96.475,96.375,96.475,17
20101001|2010-09-24 07:30,24,96.425,96.625,96.425,96.625,85
20101001|2010-09-24 08:00,24,96.625,96.625,96.5,96.5,113
20101001|2010-09-24 08:30,24,96.55,96.75,96.35,96.425,105
20101001|2010-09-24 09:00,24,96.525,96.55,95.975,96.4,580
20101001|2010-09-24 09:30,24,96.4,96.65,96.225,96.3,704
20101001|2010-09-24 10:00,24,96.3,96.325,96.2,96.25,257
20101001|2010-09-24 10:30,24,96.275,96.3,96.15,96.25,190
20101001|2010-09-24 11:00,24,96.25,96.425,96.15,96.2,287
20101001|2010-09-24 11:30,24,96.175,96.3,95.975,96.3,666
20101001|2010-09-24 12:00,24,96.35,96.65,96.35,96.55,540
20101001|2010-09-24 12:30,24,96.6,96.75,95.725,95.775,1336
20101001|2010-09-24 13:00,24,95.8,96.05,95.75,95.925,376
20101001|2010-09-24 13:30,24,95.9,96.05,95.875,95.975,30
20101001|2010-09-27 09:00,27,96.075,96.5,95.875,96.5,1010
20101001|2010-09-27 09:30,27,96.45,96.5,96.3,96.425,514
20101001|2010-09-27 10:00,27,96.425,96.875,96.35,96.525,633
20101001|2010-09-27 10:30,27,96.525,96.55,96.25,96.325,294
20101001|2010-09-27 11:00,27,96.325,96.375,96.25,96.325,128
20101001|2010-09-27 11:30,27,96.3,96.375,96.25,96.25,111
20101001|2010-09-27 12:00,27,96.25,96.925,96.225,96.925,721
20101001|2010-09-27 12:30,27,96.95,97.225,96.875,97.2,1357
20101001|2010-09-27 13:00,27,97.2,97.325,97.2,97.3,394
20101001|2010-09-27 13:30,27,97.3,97.3,97.25,97.25,40
20101001|2010-09-27 14:00,27,97.3,97.3,97.25,97.3,15
20101001|2010-09-27 14:30,27,97.25,97.25,97.2,97.25,47
20101001|2010-09-27 15:00,27,97.25,97.25,97.2,97.2,17
20101001|2010-09-27 15:30,27,97.15,97.25,97.125,97.25,32
20101001|2010-09-27 17:00,28,97.3,97.425,97.3,97.35,62
20101001|2010-09-27 18:00,28,97.325,97.325,97.325,97.325,1
20101001|2010-09-27 19:00,28,97.4,97.4,97.4,97.4,5
20101001|2010-09-27 19:30,28,97.4,97.4,97.35,97.35,2
20101001|2010-09-27 21:00,28,97.35,97.35,97.35,97.35,10
20101001|2010-09-27 22:30,28,97.35,97.35,97.35,97.35,1
20101001|2010-09-28 01:30,28,97.325,97.35,97.3,97.35,8
20101001|2010-09-28 02:00,28,97.35,97.35,97.25,97.25,6
20101001|2010-09-28 03:00,28,97.25,97.25,97.25,97.25,43
20101001|2010-09-28 03:30,28,97.35,97.35,97.35,97.35,1
20101001|2010-09-28 05:00,28,97.35,97.35,97.2,97.2,3
20101001|2010-09-28 05:30,28,97.25,97.25,97.25,97.25,4
20101001|2010-09-28 06:00,28,97.125,97.3,97.125,97.3,3
20101001|2010-09-28 06:30,28,97.35,97.4,97.325,97.4,65
20101001|2010-09-28 07:00,28,97.4,97.4,97.4,97.4,4
20101001|2010-09-28 07:30,28,97.375,97.375,97.3,97.35,59
20101001|2010-09-28 08:00,28,97.4,97.425,97.25,97.275,55
20101001|2010-09-28 08:30,28,97.2,97.275,97.1,97.25,106
20101001|2010-09-28 09:00,28,97.175,97.35,96.8,97.275,729
20101001|2010-09-28 09:30,28,97.35,97.75,97.325,97.6,964
20101001|2010-09-28 10:00,28,97.55,97.625,97.4,97.525,180
20101001|2010-09-28 10:30,28,97.525,97.775,97.25,97.25,513
20101001|2010-09-28 11:00,28,97.2,97.575,97.175,97.4,661
20101001|2010-09-28 11:30,28,97.4,97.425,97.15,97.275,705
20101001|2010-09-28 12:00,28,97.325,97.45,97.25,97.275,146
20101001|2010-09-28 12:30,28,97.25,97.4,97.175,97.175,358
20101001|2010-09-28 13:00,28,97.2,97.225,97.15,97.15,101
20101001|2010-09-28 13:30,28,97.15,97.175,97.1,97.125,83
20101001|2010-09-28 14:00,28,97.125,97.15,97.125,97.15,7
20101001|2010-09-28 14:30,28,97.15,97.2,97.15,97.2,14
20101001|2010-09-28 15:00,28,97.15,97.15,97.15,97.15,1
20101001|2010-09-28 15:30,28,97.225,97.225,97.175,97.225,11
20101001|2010-09-28 17:00,29,97.25,97.4,97.25,97.25,21
20101001|2010-09-28 17:30,29,97.175,97.175,97.125,97.125,7
20101001|2010-09-28 18:30,29,97.1,97.1,97.1,97.1,1
20101001|2010-09-28 19:00,29,97.1,97.1,97.1,97.1,1
20101001|2010-09-28 19:30,29,97.125,97.125,97.125,97.125,2
20101001|2010-09-28 20:00,29,97.1,97.1,96.9,96.9,42
20101001|2010-09-28 20:30,29,96.9,97.075,96.9,97.075,9
20101001|2010-09-28 21:00,29,97.1,97.1,96.95,96.95,5
20101001|2010-09-29 02:00,29,97,97,97,97,13
20101001|2010-09-29 05:00,29,96.95,96.95,96.7,96.7,29
20101001|2010-09-29 05:30,29,96.7,96.775,96.55,96.55,51
20101001|2010-09-29 06:00,29,96.525,96.55,96.45,96.55,46
20101001|2010-09-29 06:30,29,96.55,96.6,96.55,96.6,20
20101001|2010-09-29 07:00,29,96.6,96.7,96.6,96.625,35
20101001|2010-09-29 07:30,29,96.625,96.7,96.625,96.65,15
20101001|2010-09-29 08:00,29,96.675,96.725,96.175,96.3,259
20101001|2010-09-29 08:30,29,96.325,96.5,96.3,96.35,258
20101001|2010-09-29 09:00,29,96.35,96.525,96,96.1,1178
20101001|2010-09-29 09:30,29,96.05,96.675,96.05,96.45,907
20101001|2010-09-29 10:00,29,96.4,96.65,96.375,96.5,740
20101001|2010-09-29 10:30,29,96.475,96.525,96.4,96.5,319
20101001|2010-09-29 11:00,29,96.5,96.55,96.425,96.5,302
20101001|2010-09-29 11:30,29,96.45,96.475,96.15,96.2,754
20101001|2010-09-29 12:00,29,96.2,96.3,96.15,96.2,441
20101001|2010-09-29 12:30,29,96.2,96.45,96.1,96.35,692
20101001|2010-09-29 13:00,29,96.35,96.475,96.225,96.425,314
20101001|2010-09-29 13:30,29,96.375,96.425,96.3,96.35,78
20101001|2010-09-29 14:00,29,96.325,96.35,96.25,96.275,60
20101001|2010-09-29 14:30,29,96.35,96.35,96.2,96.3,35
20101001|2010-09-29 15:00,29,96.3,96.35,96.25,96.35,24
20101001|2010-09-29 15:30,29,96.35,96.35,96.35,96.35,5
20101001|2010-09-29 17:00,30,96.25,96.35,96.25,96.35,32
20101001|2010-09-29 17:30,30,96.35,96.35,96.25,96.25,15
20101001|2010-09-29 18:00,30,96.25,96.3,96.15,96.15,46
20101001|2010-09-29 18:30,30,96.175,96.175,96.175,96.175,2
20101001|2010-09-29 19:00,30,96.175,96.175,96.15,96.15,5
20101001|2010-09-29 20:00,30,96.125,96.125,96.1,96.1,4
20101001|2010-09-29 20:30,30,96.1,96.1,96.1,96.1,15
20101001|2010-09-29 23:00,30,96.25,96.25,96.25,96.25,9
20101001|2010-09-30 03:00,30,96.25,96.25,96.25,96.25,10
20101001|2010-09-30 05:30,30,96.175,96.2,96.175,96.2,3
20101001|2010-09-30 06:00,30,96.2,96.2,96.2,96.2,2
20101001|2010-09-30 06:30,30,96.2,96.225,96.175,96.175,7
20101001|2010-09-30 07:00,30,96.075,96.075,96,96,79
20101001|2010-09-30 07:30,30,96.025,96.275,95.9,95.95,71
20101001|2010-09-30 08:00,30,95.975,96.35,95.975,96.35,96
20101001|2010-09-30 08:30,30,96.35,96.475,96.225,96.225,150
20101001|2010-09-30 09:00,30,96.25,96.35,95.875,95.9,764
20101001|2010-09-30 09:30,30,95.925,96.275,95.8,96.225,560
20101001|2010-09-30 10:00,30,96.25,96.35,96.1,96.35,316
20101001|2010-09-30 10:30,30,96.325,96.55,96.25,96.35,624
20101001|2010-09-30 11:00,30,96.3,96.475,96.15,96.375,311
20101001|2010-09-30 11:30,30,96.425,96.525,96.3,96.525,430
20101001|2010-09-30 12:00,30,96.525,96.75,96.475,96.7,515
20101001|2010-09-30 12:30,30,96.725,96.775,96.55,96.75,689
20101001|2010-09-30 13:00,30,96.775,96.825,96.7,96.725,395
20101001|2010-09-30 13:30,30,96.75,96.825,96.725,96.825,36
20101001|2010-09-30 14:00,30,96.825,96.825,96.7,96.7,33
20101001|2010-09-30 14:30,30,96.8,96.85,96.75,96.775,41
20101001|2010-09-30 15:00,30,96.75,96.775,96.65,96.65,29
20101001|2010-09-30 15:30,30,96.7,96.75,96.7,96.7,29
20101001|2010-09-30 17:00,1,96.725,96.8,96.675,96.8,9
20101001|2010-09-30 17:30,1,96.75,96.75,96.75,96.75,7
20101001|2010-09-30 18:00,1,96.75,96.75,96.5,96.5,16
20101001|2010-09-30 19:00,1,96.425,96.425,96.35,96.4,20
20101001|2010-09-30 20:00,1,96.425,96.425,96.425,96.425,10
20101001|2010-09-30 21:00,1,96.55,96.575,96.55,96.575,11
20101001|2010-09-30 21:30,1,96.575,96.575,96.55,96.55,19
20101001|2010-09-30 23:00,1,96.525,96.525,96.525,96.525,5
20101001|2010-09-30 23:30,1,96.65,96.65,96.65,96.65,1
20101001|2010-10-01 01:30,1,96.675,96.675,96.675,96.675,1
20101001|2010-10-01 02:30,1,96.675,96.675,96.675,96.675,1
20101001|2010-10-01 04:00,1,96.675,96.7,96.675,96.7,13
20101001|2010-10-01 04:30,1,96.7,96.75,96.7,96.725,20
20101001|2010-10-01 05:30,1,96.75,96.75,96.75,96.75,1
20101001|2010-10-01 06:30,1,96.8,96.8,96.8,96.8,1
20101001|2010-10-01 07:00,1,96.75,96.85,96.75,96.75,36
20101001|2010-10-01 07:30,1,96.75,96.775,96.725,96.775,12
20101001|2010-10-01 08:00,1,96.75,96.75,96.7,96.7,20
20101001|2010-10-01 08:30,1,96.7,96.825,96.575,96.65,128
20101001|2010-10-01 09:00,1,96.675,96.75,96.375,96.65,603
20101001|2010-10-01 09:30,1,96.725,96.9,96.475,96.5,578
20101001|2010-10-01 10:00,1,96.475,96.675,96.4,96.55,381
20101001|2010-10-01 10:30,1,96.575,96.6,96.175,96.225,497
20101001|2010-10-01 11:00,1,96.2,96.325,95.8,96.025,860
20101001|2010-10-01 11:30,1,96.075,96.175,96.025,96.075,389
20101001|2010-10-01 12:00,1,96.05,96.075,95.875,95.975,440
20101001|2010-10-01 12:30,1,95.95,96.025,95.875,95.925,1316
20101001|2010-10-01 13:00,1,95.925,95.975,95.775,95.9,1131
20101001|2010-10-01 13:30,1,95.85,95.975,95.85,95.925,156
20101001|2010-10-04 09:00,4,95.925,95.925,95,95.125,1930
20101001|2010-10-04 09:30,4,95.1,95.25,95.1,95.15,352
20101001|2010-10-04 10:00,4,95.15,95.3,95.1,95.2,332
20101001|2010-10-04 10:30,4,95.225,95.325,95,95.05,296
20101001|2010-10-04 11:00,4,95.05,95.2,95,95.175,197
20101001|2010-10-04 11:30,4,95.2,95.2,95.025,95.1,164
20101001|2010-10-04 12:00,4,95.025,95.2,95,95.025,180
20101001|2010-10-04 12:30,4,95,95.1,94.8,95.075,1416
20101001|2010-10-04 13:00,4,95.1,95.15,95.075,95.1,107
20101001|2010-10-04 13:30,4,95.125,95.125,95.075,95.1,40
20101001|2010-10-04 14:00,4,95.1,95.2,95.05,95.2,31
20101001|2010-10-04 14:30,4,95.275,95.275,95.1,95.15,25
20101001|2010-10-04 15:00,4,95.15,95.2,95.15,95.2,4
20101001|2010-10-04 15:30,4,95.2,95.275,95.2,95.2,25
20101001|2010-10-04 17:00,5,95.2,95.375,95.2,95.35,15
20101001|2010-10-04 17:30,5,95.35,95.475,95.25,95.25,30
20101001|2010-10-04 20:00,5,95.35,95.35,95.35,95.35,1
20101001|2010-10-04 20:30,5,95.275,95.275,95.2,95.2,39
20101001|2010-10-04 21:30,5,95.2,95.2,95.2,95.2,2
20101001|2010-10-04 22:00,5,95.2,95.2,95.2,95.2,2
20101001|2010-10-05 01:30,5,95.3,95.3,95.3,95.3,1
20101001|2010-10-05 02:30,5,95.2,95.2,95.15,95.15,13
20101001|2010-10-05 03:00,5,95.15,95.15,95.1,95.1,26
20101001|2010-10-05 04:00,5,95.1,95.1,95.05,95.05,35
20101001|2010-10-05 04:30,5,95.025,95.025,95.025,95.025,1
20101001|2010-10-05 05:00,5,95.025,95.025,95.025,95.025,9
20101001|2010-10-05 06:30,5,95.175,95.175,95.175,95.175,1
20101001|2010-10-05 07:00,5,95.2,95.25,95.2,95.2,8
20101001|2010-10-05 07:30,5,95.25,95.375,95.25,95.375,11
20101001|2010-10-05 08:00,5,95.35,95.55,95.35,95.55,48
20101001|2010-10-05 08:30,5,95.5,95.5,95.4,95.45,44
20101001|2010-10-05 09:00,5,95.475,95.6,95.2,95.425,164
20101001|2010-10-05 09:30,5,95.45,95.55,95.275,95.45,285
20101001|2010-10-05 10:00,5,95.45,95.725,95.45,95.6,303
20101001|2010-10-05 10:30,5,95.6,95.6,95.5,95.55,168
20101001|2010-10-05 11:00,5,95.575,95.6,95.45,95.525,88
20101001|2010-10-05 11:30,5,95.525,95.525,95.425,95.45,40
20101001|2010-10-05 12:00,5,95.4,95.5,95.35,95.35,146
20101001|2010-10-05 12:30,5,95.375,95.6,95.375,95.55,266
20101001|2010-10-05 13:00,5,95.6,95.6,95.5,95.5,55
20101001|2010-10-05 14:00,5,95.6,95.6,95.6,95.6,9
20101001|2010-10-05 14:30,5,95.6,95.6,95.6,95.6,18
20101001|2010-10-05 15:00,5,95.375,95.375,95.375,95.375,5
20101001|2010-10-05 15:30,5,95.5,95.5,95.5,95.5,8
20101001|2010-10-05 19:00,6,95.55,95.55,95.55,95.55,2
20101001|2010-10-05 20:00,6,95.425,95.425,95.4,95.4,6
20101001|2010-10-06 06:30,6,95.5,95.5,95.5,95.5,1
20101001|2010-10-06 07:30,6,95.3,95.3,95.3,95.3,2
20101001|2010-10-06 08:00,6,95.275,95.375,95.25,95.375,22
20101001|2010-10-06 08:30,6,95.35,95.5,95.35,95.5,93
20101001|2010-10-06 09:00,6,95.475,95.5,95.075,95.225,380
20101001|2010-10-06 09:30,6,95.175,95.25,95.1,95.125,184
20101001|2010-10-06 10:00,6,95.1,95.15,94.975,95.1,356
20101001|2010-10-06 10:30,6,95.1,95.1,94.9,94.975,194
20101001|2010-10-06 11:00,6,94.925,94.95,94.8,94.8,331
20101001|2010-10-06 11:30,6,94.8,94.9,94.6,94.675,335
20101001|2010-10-06 12:00,6,94.65,94.825,94.6,94.75,314
20101001|2010-10-06 12:30,6,94.85,94.975,94.65,94.825,214
20101001|2010-10-06 13:00,6,94.85,95.15,94.8,95.05,256
20101001|2010-10-06 13:30,6,95.1,95.1,95.05,95.1,11
20101001|2010-10-06 14:00,6,95.125,95.15,95.075,95.15,32
20101001|2010-10-06 14:30,6,95.125,95.125,95,95,14
20101001|2010-10-06 15:00,6,95.075,95.1,94.95,94.95,7
20101001|2010-10-06 15:30,6,94.95,95.075,94.95,94.95,16
20101001|2010-10-06 17:30,7,95.1,95.175,95.1,95.175,6
20101001|2010-10-06 18:00,7,95.125,95.125,95.125,95.125,5
20101001|2010-10-06 19:00,7,95.05,95.05,95.05,95.05,5
20101001|2010-10-06 19:30,7,95.1,95.175,95.1,95.175,15
20101001|2010-10-06 20:00,7,95.175,95.2,95.175,95.2,3
20101001|2010-10-06 20:30,7,95.125,95.125,95.05,95.05,9
20101001|2010-10-06 22:30,7,95.05,95.05,95.05,95.05,1
20101001|2010-10-06 23:00,7,95.05,95.05,95.05,95.05,1
20101001|2010-10-07 01:30,7,95.05,95.05,95.05,95.05,1
20101001|2010-10-07 02:00,7,95.05,95.05,95.05,95.05,2
20101001|2010-10-07 07:30,7,95.075,95.075,95,95.075,6
20101001|2010-10-07 08:00,7,95.025,95.025,95,95,2
20101001|2010-10-07 08:30,7,95.075,95.15,94.9,95.025,57
20101001|2010-10-07 09:00,7,95.15,95.2,94.975,95.2,158
20101001|2010-10-07 09:30,7,95.2,95.2,95.1,95.175,120
20101001|2010-10-07 10:00,7,95.125,95.125,94.725,94.825,415
20101001|2010-10-07 10:30,7,94.8,94.9,94.65,94.675,342
20101001|2010-10-07 11:00,7,94.775,94.85,94.65,94.75,262
20101001|2010-10-07 11:30,7,94.8,94.825,94.675,94.7,116
20101001|2010-10-07 12:00,7,94.65,94.65,94.6,94.625,101
20101001|2010-10-07 12:30,7,94.625,95.2,94.625,95.05,257
20101001|2010-10-07 13:00,7,95.1,95.1,94.975,95.05,70
20101001|2010-10-07 13:30,7,95,95.05,94.875,94.9,12
20101001|2010-10-07 14:00,7,95,95,94.875,94.95,30
20101001|2010-10-07 14:30,7,95,95.05,94.925,94.975,50
20101001|2010-10-07 15:00,7,94.95,94.95,94.725,94.75,61
20101001|2010-10-07 15:30,7,94.9,94.9,94.9,94.9,7
20101001|2010-10-07 17:00,8,94.7,94.95,94.65,94.65,34
20101001|2010-10-07 17:30,8,94.65,94.75,94.575,94.575,91
20101001|2010-10-07 18:00,8,94.65,94.8,94.65,94.8,13
20101001|2010-10-07 18:30,8,94.625,94.7,94.575,94.575,15
20101001|2010-10-07 19:00,8,94.65,94.75,94.65,94.7,18
20101001|2010-10-07 19:30,8,94.6,94.6,94.6,94.6,9
20101001|2010-10-07 21:00,8,94.75,94.775,94.675,94.675,10
20101001|2010-10-07 22:00,8,94.8,94.8,94.8,94.8,4
20101001|2010-10-07 23:00,8,94.8,94.8,94.8,94.8,2
20101001|2010-10-07 23:30,8,94.8,94.8,94.8,94.8,2
20101001|2010-10-08 03:00,8,94.65,94.65,94.625,94.625,5
20101001|2010-10-08 03:30,8,94.625,94.625,94.625,94.625,6
20101001|2010-10-08 05:00,8,94.625,94.625,94.625,94.625,1
20101001|2010-10-08 05:30,8,94.625,94.625,94.625,94.625,1
20101001|2010-10-08 06:30,8,94.625,94.625,94.6,94.6,8
20101001|2010-10-08 07:00,8,94.625,94.625,94.6,94.6,11
20101001|2010-10-08 07:30,8,94.65,95.375,94.65,95.25,268
20101001|2010-10-08 08:00,8,95.25,95.625,95.25,95.625,233
20101001|2010-10-08 08:30,8,95.5,95.75,95.35,95.7,348
20101001|2010-10-08 09:00,8,95.7,95.75,94.95,94.975,533
20101001|2010-10-08 09:30,8,94.975,95.8,94.975,95.575,530
20101001|2010-10-08 10:00,8,95.6,95.75,95.475,95.525,529
20101001|2010-10-08 10:30,8,95.55,95.8,95.55,95.7,208
20101001|2010-10-08 11:00,8,95.7,95.7,95.6,95.7,227
20101001|2010-10-08 11:30,8,95.7,96.125,95.675,96.05,420
20101001|2010-10-08 12:00,8,96.05,96.1,95.7,96,558
20101001|2010-10-08 12:30,8,95.975,96.075,95.6,95.6,432
20101001|2010-10-08 13:00,8,95.6,96.05,95.575,95.95,100
20101001|2010-10-08 13:30,8,95.9,96.025,95.6,96,14
20101001|2010-10-11 09:00,11,95.6,95.7,95.075,95.15,882
20101001|2010-10-11 09:30,11,95.25,95.25,94.975,95.15,687
20101001|2010-10-11 10:00,11,95.125,95.225,95,95.05,196
20101001|2010-10-11 10:30,11,95.075,95.25,95.075,95.15,255
20101001|2010-10-11 11:00,11,95.15,95.375,95.15,95.375,205
20101001|2010-10-11 11:30,11,95.375,95.475,95.325,95.425,343
20101001|2010-10-11 12:00,11,95.475,95.675,95.45,95.675,363
20101001|2010-10-11 12:30,11,95.65,95.8,95.15,95.25,734
20101001|2010-10-11 13:00,11,95.3,95.4,95.25,95.325,140
20101001|2010-10-11 13:30,11,95.25,95.375,95.25,95.325,113
20101001|2010-10-11 14:00,11,95.4,95.4,95.25,95.325,41
20101001|2010-10-11 14:30,11,95.275,95.4,95.2,95.4,100
20101001|2010-10-11 15:00,11,95.3,95.45,95.2,95.3,157
20101001|2010-10-11 15:30,11,95.3,95.4,95.3,95.3,42
20101001|2010-10-11 17:00,12,95.675,95.9,95.675,95.9,85
20101001|2010-10-11 17:30,12,95.8,95.9,95.8,95.9,18
20101001|2010-10-11 18:00,12,95.925,95.925,95.85,95.85,14
20101001|2010-10-11 18:30,12,95.9,96,95.9,96,10
20101001|2010-10-11 19:00,12,95.9,96,95.9,95.95,20
20101001|2010-10-11 19:30,12,96,96,95.9,95.9,16
20101001|2010-10-11 20:00,12,95.85,95.85,95.85,95.85,25
20101001|2010-10-11 21:00,12,95.75,95.9,95.75,95.9,2
20101001|2010-10-11 22:30,12,95.85,95.875,95.85,95.875,2
20101001|2010-10-12 01:00,12,95.875,95.875,95.875,95.875,1
20101001|2010-10-12 02:00,12,95.9,95.9,95.9,95.9,4
20101001|2010-10-12 04:30,12,95.9,95.9,95.9,95.9,2
20101001|2010-10-12 06:30,12,95.775,95.9,95.775,95.9,3
20101001|2010-10-12 07:00,12,95.9,95.95,95.9,95.95,9
20101001|2010-10-12 07:30,12,95.95,96.05,95.95,96.025,87
20101001|2010-10-12 08:00,12,96.05,96.5,96.05,96.5,265
20101001|2010-10-12 08:30,12,96.5,96.65,96.3,96.35,259
20101001|2010-10-12 09:00,12,96.3,96.4,95.95,96.025,441
20101001|2010-10-12 09:30,12,96.05,96.475,96.05,96.35,177
20101001|2010-10-12 10:00,12,96.275,96.5,96.225,96.5,48
20101001|2010-10-12 10:30,12,96.5,96.5,96.225,96.225,87
20101001|2010-10-12 11:00,12,96.4,96.475,96.125,96.325,107
20101001|2010-10-12 11:30,12,96.3,96.525,96.3,96.35,65
20101001|2010-10-12 12:00,12,96.375,96.675,96.325,96.6,403
20101001|2010-10-12 12:30,12,96.575,96.8,96.5,96.625,411
20101001|2010-10-12 13:00,12,96.625,96.725,96.625,96.7,81
20101001|2010-10-12 13:30,12,96.7,96.7,96.675,96.675,3
20101001|2010-10-12 14:00,12,96.7,96.7,96.7,96.7,1
20101001|2010-10-12 14:30,12,96.7,96.775,96.7,96.775,3
20101001|2010-10-12 15:00,12,96.75,96.75,96.7,96.7,7
20101001|2010-10-12 17:00,13,96.75,97,96.75,96.75,58
20101001|2010-10-12 18:00,13,96.75,96.75,96.75,96.75,3
20101001|2010-10-12 18:30,13,96.85,96.85,96.85,96.85,10
20101001|2010-10-12 19:00,13,96.85,96.85,96.85,96.85,1
20101001|2010-10-12 21:30,13,96.8,96.8,96.8,96.8,2
20101001|2010-10-12 22:30,13,96.7,96.7,96.7,96.7,5
20101001|2010-10-13 03:00,13,96.8,96.8,96.8,96.8,1
20101001|2010-10-13 06:30,13,96.825,96.825,96.825,96.825,1
20101001|2010-10-13 07:00,13,96.85,96.95,96.85,96.95,30
20101001|2010-10-13 07:30,13,96.925,96.95,96.7,96.85,44
20101001|2010-10-13 08:00,13,96.85,96.975,96.85,96.9,8
20101001|2010-10-13 08:30,13,96.975,97,96.65,96.7,91
20101001|2010-10-13 09:00,13,96.7,96.925,96.5,96.65,482
20101001|2010-10-13 09:30,13,96.6,96.725,96.5,96.625,207
20101001|2010-10-13 10:00,13,96.65,96.8,96.5,96.5,83
20101001|2010-10-13 10:30,13,96.65,96.65,96.475,96.575,443
20101001|2010-10-13 11:00,13,96.6,96.8,96.6,96.75,143
20101001|2010-10-13 11:30,13,96.75,96.8,96.525,96.6,275
20101001|2010-10-13 12:00,13,96.575,96.6,96.5,96.55,118
20101001|2010-10-13 12:30,13,96.6,96.625,96.35,96.35,360
20101001|2010-10-13 13:00,13,96.4,96.575,96.375,96.425,81
20101001|2010-10-13 13:30,13,96.375,96.375,96.25,96.25,49
20101001|2010-10-13 14:00,13,96.25,96.25,96.1,96.1,87
20101001|2010-10-13 14:30,13,96.125,96.125,95.975,95.975,150
20101001|2010-10-13 15:00,13,96.025,96.05,96.025,96.05,4
20101001|2010-10-13 15:30,13,96.05,96.15,96,96.05,72
20101001|2010-10-13 17:00,14,96.1,96.175,96.075,96.15,70
20101001|2010-10-13 17:30,14,96.025,96.025,96,96,18
20101001|2010-10-13 18:00,14,96.175,96.175,96.175,96.175,3
20101001|2010-10-13 19:30,14,96.175,96.175,96.175,96.175,16
20101001|2010-10-13 20:00,14,96.2,96.2,96.2,96.2,5
20101001|2010-10-13 20:30,14,96.2,96.2,96.2,96.2,30
20101001|2010-10-13 21:00,14,96.15,96.2,96.15,96.2,20
20101001|2010-10-13 23:30,14,96.375,96.375,96.375,96.375,2
20101001|2010-10-14 05:00,14,96.2,96.2,96.2,96.2,1
20101001|2010-10-14 06:00,14,96.15,96.15,96.15,96.15,4
20101001|2010-10-14 06:30,14,96.3,96.3,96.3,96.3,1
20101001|2010-10-14 07:00,14,96.275,96.375,96.175,96.375,6
20101001|2010-10-14 07:30,14,96.3,96.3,96.275,96.275,28
20101001|2010-10-14 08:00,14,96.125,96.175,96.075,96.075,50
20101001|2010-10-14 08:30,14,96.075,96.175,96.05,96.15,90
20101001|2010-10-14 09:00,14,96.05,96.5,96.05,96.225,677
20101001|2010-10-14 09:30,14,96.25,96.35,96.025,96.325,479
20101001|2010-10-14 10:00,14,96.375,96.575,96.35,96.4,243
20101001|2010-10-14 10:30,14,96.35,96.4,96.15,96.15,110
20101001|2010-10-14 11:00,14,96.125,96.225,96.025,96.225,137
20101001|2010-10-14 11:30,14,96.2,96.225,96.075,96.175,255
20101001|2010-10-14 12:00,14,96.1,96.225,96.05,96.15,230
20101001|2010-10-14 12:30,14,96.15,96.275,96.1,96.1,334
20101001|2010-10-14 13:00,14,96.15,96.3,96.1,96.3,214
20101001|2010-10-14 13:30,14,96.25,96.35,96.15,96.35,40
20101001|2010-10-14 14:00,14,96.375,96.925,96.375,96.925,293
20101001|2010-10-14 14:30,14,96.95,97.2,96.9,97.2,172
20101001|2010-10-14 15:00,14,97.2,97.35,97,97.275,297
20101001|2010-10-14 15:30,14,97.275,97.85,97.25,97.6,229
20101001|2010-10-14 17:00,15,97.6,97.8,97.55,97.575,78
20101001|2010-10-14 17:30,15,97.55,97.7,97.55,97.55,47
20101001|2010-10-14 18:00,15,97.55,97.6,97.55,97.6,24
20101001|2010-10-14 18:30,15,97.6,97.6,97.6,97.6,10
20101001|2010-10-14 19:00,15,97.6,97.6,97.6,97.6,13
20101001|2010-10-14 19:30,15,97.7,97.7,97.7,97.7,2
20101001|2010-10-14 20:00,15,97.7,97.7,97.6,97.6,3
20101001|2010-10-14 20:30,15,97.55,97.55,97.55,97.55,11
20101001|2010-10-14 21:00,15,97.55,97.55,97.55,97.55,7
20101001|2010-10-14 22:30,15,97.725,97.725,97.725,97.725,3
20101001|2010-10-15 03:00,15,97.725,97.725,97.725,97.725,1
20101001|2010-10-15 03:30,15,97.75,98.1,97.75,98.1,14
20101001|2010-10-15 04:00,15,98.1,98.5,98.1,98.5,32
20101001|2010-10-15 04:30,15,98.3,98.3,98.3,98.3,5
20101001|2010-10-15 05:00,15,98.2,98.375,98.2,98.375,4
20101001|2010-10-15 05:30,15,98,98.375,97.95,98.375,4
20101001|2010-10-15 07:00,15,98.1,98.375,98.1,98.375,17
20101001|2010-10-15 07:30,15,98.175,98.25,98.025,98.25,19
20101001|2010-10-15 08:00,15,98.075,98.1,97.85,98.1,79
20101001|2010-10-15 08:30,15,98.1,98.1,98,98.1,101
20101001|2010-10-15 09:00,15,98.1,98.4,97.85,98.1,294
20101001|2010-10-15 09:30,15,98.125,98.15,97.8,97.975,72
20101001|2010-10-15 10:00,15,98,98.15,97.95,97.95,96
20101001|2010-10-15 10:30,15,98,98,97.75,97.9,67
20101001|2010-10-15 11:00,15,98.1,98.15,97.775,97.825,59
20101001|2010-10-15 11:30,15,97.85,98.15,97.85,98,141
20101001|2010-10-15 12:00,15,98.075,98.075,97.9,98.075,73
20101001|2010-10-15 12:30,15,98.05,98.2,98.025,98.125,155
20101001|2010-10-15 13:00,15,98.125,98.275,98.1,98.275,119
20101001|2010-10-15 13:30,15,98.175,98.175,98.15,98.15,8
20101001|2010-10-18 09:00,18,98.325,99,98.15,98.475,284
20101001|2010-10-18 09:30,18,98.5,98.7,98.35,98.65,79
20101001|2010-10-18 10:00,18,98.65,98.9,98.625,98.9,77
20101001|2010-10-18 10:30,18,98.95,99.2,98.9,99.15,106
20101001|2010-10-18 11:00,18,99.15,99.175,99.075,99.175,63
20101001|2010-10-18 11:30,18,99.15,99.175,99.05,99.175,75
20101001|2010-10-18 12:00,18,99.05,99.125,99,99.1,61
20101001|2010-10-18 12:30,18,99.15,99.35,98.95,99.05,145
20101001|2010-10-18 13:00,18,99.125,99.175,99.05,99.125,42
20101001|2010-10-18 13:30,18,99.1,99.15,99.1,99.15,4
20101001|2010-10-18 14:00,18,99.1,99.1,99.075,99.075,3
20101001|2010-10-18 14:30,18,99,99,99,99,4
20101001|2010-10-18 15:00,18,98.9,99,98.9,99,9
20101001|2010-10-18 15:30,18,99,99.025,99,99.025,14
20101001|2010-10-18 17:00,19,99.05,99.05,99.05,99.05,5
20101001|2010-10-18 17:30,19,99.275,99.275,99.275,99.275,5
20101001|2010-10-18 18:00,19,99.35,99.35,99.35,99.35,1
20101001|2010-10-18 21:00,19,99.3,99.3,99.3,99.3,10
20101001|2010-10-19 02:00,19,99.2,99.2,99.2,99.2,3
20101001|2010-10-19 03:30,19,99.2,99.2,99.2,99.2,1
20101001|2010-10-19 05:30,19,99.2,99.2,99.2,99.2,1
20101001|2010-10-19 06:30,19,99.075,99.075,99.075,99.075,14
20101001|2010-10-19 07:00,19,99.075,99.075,99.075,99.075,9
20101001|2010-10-19 07:30,19,99.075,99.075,98.775,98.775,59
20101001|2010-10-19 08:00,19,98.8,98.8,98.625,98.625,97
20101001|2010-10-19 08:30,19,98.575,98.85,98.5,98.55,167
20101001|2010-10-19 09:00,19,98.55,99.075,98.55,98.9,32
20101001|2010-10-19 09:30,19,98.95,99.2,98.925,99.2,22
20101001|2010-10-19 10:00,19,99.175,99.25,99.15,99.2,19
20101001|2010-10-19 10:30,19,99.1,99.25,99.1,99.25,54
20101001|2010-10-19 11:00,19,99.4,99.475,99.3,99.4,54
20101001|2010-10-19 11:30,19,99.25,99.5,99.25,99.5,95
20101001|2010-10-19 12:00,19,99.5,99.625,99.45,99.5,80
20101001|2010-10-19 12:30,19,99.55,99.7,99.3,99.65,98
20101001|2010-10-19 13:00,19,99.625,99.625,99.4,99.4,117
20101001|2010-10-19 13:30,19,99.4,99.5,99.4,99.5,31
20101001|2010-10-19 14:00,19,99.5,99.75,99.5,99.75,17
20101001|2010-10-19 14:30,19,99.75,99.85,99.75,99.825,71
20101001|2010-10-19 15:00,19,99.85,99.85,99.85,99.85,29
20101001|2010-10-19 15:30,19,99.85,99.875,99.85,99.85,27
20101001|2010-10-19 17:00,20,99.8,100,99.8,99.975,46
20101001|2010-10-19 17:30,20,100,100.25,100,100.25,20
20101001|2010-10-19 18:00,20,100.225,100.225,100.1,100.1,7
20101001|2010-10-19 18:30,20,100.1,100.25,100.1,100.25,4
20101001|2010-10-19 19:30,20,100.225,100.25,100.225,100.25,9
20101001|2010-10-19 21:30,20,100.4,100.4,100.4,100.4,5
20101001|2010-10-20 00:00,20,100.4,100.55,100.4,100.55,13
20101001|2010-10-20 01:00,20,100.2,100.2,100.2,100.2,1
20101001|2010-10-20 05:00,20,100.5,100.5,100.5,100.5,1
20101001|2010-10-20 07:00,20,100.325,100.325,100.325,100.325,5
20101001|2010-10-20 07:30,20,100.3,100.3,100.2,100.2,3
20101001|2010-10-20 08:00,20,100.2,100.4,100.2,100.4,146
20101001|2010-10-20 08:30,20,100.45,101.2,100.35,101.1,356
20101001|2010-10-20 09:00,20,101.2,101.45,100.75,101.35,769
20101001|2010-10-20 09:30,20,101.3,101.5,101.05,101.1,349
20101001|2010-10-20 10:00,20,101.05,101.325,101,101.275,168
20101001|2010-10-20 10:30,20,101.225,101.25,101.2,101.25,62
20101001|2010-10-20 11:00,20,101.15,101.325,101,101.2,158
20101001|2010-10-20 11:30,20,101.075,101.1,100.75,100.8,126
20101001|2010-10-20 12:00,20,100.8,100.9,100.6,100.6,149
20101001|2010-10-20 12:30,20,100.65,101.25,100.6,101.25,207
20101001|2010-10-20 13:00,20,101.25,101.275,101.25,101.25,34
20101001|2010-10-20 13:30,20,101.25,101.25,101.25,101.25,10
20101001|2010-10-20 14:00,20,101.25,101.45,101.25,101.45,30
20101001|2010-10-20 14:30,20,101.4,101.425,101.4,101.425,5
20101001|2010-10-20 15:00,20,101.45,101.575,101.45,101.575,13
20101001|2010-10-20 15:30,20,101.45,101.45,101.45,101.45,6
20101001|2010-10-20 17:00,21,101.65,101.65,101.65,101.65,5
20101001|2010-10-20 19:00,21,101.65,101.65,101.65,101.65,1
20101001|2010-10-20 19:30,21,101.35,101.35,101.35,101.35,1
20101001|2010-10-20 20:00,21,101.65,101.65,101.65,101.65,5
20101001|2010-10-20 20:30,21,101.75,101.775,101.75,101.775,5
20101001|2010-10-20 21:30,21,101.75,101.75,101.75,101.75,1
20101001|2010-10-21 07:00,21,101.75,101.75,101.75,101.75,2
20101001|2010-10-21 07:30,21,101.775,101.85,101.775,101.825,10
20101001|2010-10-21 08:00,21,101.775,101.85,101.775,101.85,3
20101001|2010-10-21 08:30,21,101.95,102.075,101.725,102.025,177
20101001|2010-10-21 09:00,21,101.9,102.2,101.675,101.975,122
20101001|2010-10-21 09:30,21,101.875,102,101.8,101.9,44
20101001|2010-10-21 10:00,21,101.8,101.9,101.55,101.85,169
20101001|2010-10-21 10:30,21,101.575,101.775,101.4,101.5,64
20101001|2010-10-21 11:00,21,101.5,101.55,101.425,101.55,125
20101001|2010-10-21 11:30,21,101.5,101.5,101.5,101.5,50
20101001|2010-10-21 12:00,21,101.55,101.7,101.55,101.55,41
20101001|2010-10-21 12:30,21,101.6,101.6,101.425,101.425,39
20101001|2010-10-21 13:00,21,101.5,101.5,101.45,101.5,58
20101001|2010-10-21 13:30,21,101.45,101.475,101.45,101.475,13
20101001|2010-10-21 14:00,21,101.475,101.475,101.475,101.475,4
20101001|2010-10-21 14:30,21,101.475,101.475,101.475,101.475,33
20101001|2010-10-21 15:00,21,101.6,101.7,101.6,101.7,4
20101001|2010-10-21 15:30,21,101.7,101.7,101.7,101.7,10
20101001|2010-10-21 18:00,22,101.925,101.925,101.925,101.925,1
20101001|2010-10-21 20:00,22,102.1,102.1,102.1,102.1,2
20101001|2010-10-22 07:00,22,102,102.15,102,102.15,5
20101001|2010-10-22 07:30,22,102.15,102.4,102.15,102.4,17
20101001|2010-10-22 08:30,22,102.25,102.25,101.95,101.95,5
20101001|2010-10-22 09:00,22,101.95,102.125,101.875,101.95,104
20101001|2010-10-22 09:30,22,102,102.1,101.8,101.9,68
20101001|2010-10-22 10:00,22,101.9,101.95,101.9,101.95,30
20101001|2010-10-22 10:30,22,101.95,102.05,101.95,101.95,59
20101001|2010-10-22 11:00,22,102,102.175,102,102.175,48
20101001|2010-10-22 11:30,22,102.025,102.3,102,102.2,84
20101001|2010-10-22 12:00,22,102.075,102.15,101.875,102.1,19
20101001|2010-10-22 12:30,22,102.2,102.275,102,102.15,30
20101001|2010-10-22 13:00,22,102.375,102.4,102.375,102.4,14
20101001|2010-10-22 13:30,22,102.4,102.4,102.4,102.4,9
20101001|2010-10-25 09:00,25,102.175,102.3,101.5,101.6,109
20101001|2010-10-25 09:30,25,101.725,101.975,101.725,101.95,28
20101001|2010-10-25 10:00,25,102,102,101.7,101.8,45
20101001|2010-10-25 10:30,25,101.8,101.8,101.55,101.6,84
20101001|2010-10-25 11:00,25,101.55,101.55,101.1,101.1,86
20101001|2010-10-25 11:30,25,101.3,101.3,101.125,101.125,38
20101001|2010-10-25 12:00,25,101.225,101.275,101.025,101.025,57
20101001|2010-10-25 12:30,25,101.175,101.5,101.15,101.5,14
20101001|2010-10-25 13:00,25,101.55,101.55,101.55,101.55,3
20101001|2010-10-25 13:30,25,101.5,101.55,101.5,101.55,7
20101001|2010-10-25 15:30,25,101.55,101.55,101.55,101.55,4
20101001|2010-10-25 17:00,26,101.65,101.65,101.65,101.65,1
20101001|2010-10-25 17:30,26,101.65,101.65,101.65,101.65,1
20101001|2010-10-25 21:30,26,101.65,101.65,101.65,101.65,1
20101001|2010-10-26 03:30,26,101.8,101.8,101.8,101.8,1
20101001|2010-10-26 07:30,26,101.8,101.8,101.8,101.8,4
20101001|2010-10-26 08:00,26,101.75,101.75,101.75,101.75,5
20101001|2010-10-26 08:30,26,101.7,101.725,101.65,101.725,11
20101001|2010-10-26 09:00,26,101.5,101.675,101.15,101.15,114
20101001|2010-10-26 09:30,26,101.25,101.475,101.1,101.475,42
20101001|2010-10-26 10:00,26,101.425,101.425,101.3,101.325,11
20101001|2010-10-26 10:30,26,101.25,101.3,101.25,101.3,72
20101001|2010-10-26 11:00,26,101.3,101.4,101.25,101.4,46
20101001|2010-10-26 11:30,26,101.4,101.4,101.35,101.4,15
20101001|2010-10-26 12:00,26,101.4,101.55,101.05,101.1,105
20101001|2010-10-26 12:30,26,101.1,101.1,100.825,100.825,191
20101001|2010-10-26 13:00,26,100.85,101.1,100.75,101.025,21
20101001|2010-10-26 14:00,26,101,101,101,101,2
20101001|2010-10-26 15:00,26,101.025,101.025,101.025,101.025,5
20101001|2010-10-26 19:30,27,100.85,100.85,100.75,100.75,5
20101001|2010-10-27 07:30,27,100.9,100.9,100.9,100.9,3
20101001|2010-10-27 08:00,27,101,101.125,100.95,101,6
20101001|2010-10-27 08:30,27,100.925,100.925,100.7,100.7,97
20101001|2010-10-27 09:00,27,100.7,100.975,100.2,100.2,45
20101001|2010-10-27 09:30,27,100.3,100.55,100.3,100.5,43
20101001|2010-10-27 10:00,27,100.5,100.5,100.25,100.35,17
20101001|2010-10-27 10:30,27,100.4,100.55,100.4,100.5,58
20101001|2010-10-27 11:00,27,100.5,100.55,100.375,100.5,42
20101001|2010-10-27 11:30,27,100.5,101.05,100.45,100.925,39
20101001|2010-10-27 12:00,27,101,101,100.875,100.9,51
20101001|2010-10-27 12:30,27,100.9,100.95,100.5,100.5,140
20101001|2010-10-27 13:00,27,100.6,100.6,100.6,100.6,2
20101001|2010-10-27 13:30,27,100.725,100.725,100.625,100.625,5
20101001|2010-10-27 14:00,27,100.9,100.9,100.9,100.9,3
20101001|2010-10-27 15:00,27,100.9,100.9,100.9,100.9,1
20101001|2010-10-27 17:00,28,101,101,101,101,1
20101001|2010-10-27 19:30,28,101,101,101,101,3
20101001|2010-10-27 21:30,28,100.8,100.8,100.775,100.775,2
20101001|2010-10-27 22:00,28,100.7,100.7,100.7,100.7,2
20101001|2010-10-28 07:00,28,100.975,100.975,100.975,100.975,1
20101001|2010-10-28 07:30,28,100.8,100.8,100.8,100.8,1
20101001|2010-10-28 08:00,28,100.975,100.975,100.625,100.625,51
20101001|2010-10-28 08:30,28,100.75,100.75,100.625,100.625,14
20101001|2010-10-28 09:00,28,100.55,100.6,100.425,100.425,63
20101001|2010-10-28 09:30,28,100.525,100.7,100.525,100.7,32
20101001|2010-10-28 10:00,28,100.725,100.75,100.7,100.725,26
20101001|2010-10-28 10:30,28,100.7,100.8,100.7,100.75,74
20101001|2010-10-28 11:00,28,100.75,100.75,100.5,100.5,42
20101001|2010-10-28 11:30,28,100.375,100.375,99.975,99.975,122
20101001|2010-10-28 12:00,28,100,100.4,99.8,100.15,21
20101001|2010-10-28 12:30,28,100.05,100.5,100.05,100.5,56
20101001|2010-10-28 13:00,28,100.55,100.55,100.35,100.475,78
20101001|2010-10-28 13:30,28,100,100.6,100,100.6,14
20101001|2010-10-28 15:30,28,100.4,100.4,100.4,100.4,10
20101001|2010-10-28 17:30,29,100.5,100.5,100.5,100.5,2
20101001|2010-10-28 18:30,29,100.25,100.25,100.25,100.25,2
20101001|2010-10-28 21:30,29,100.15,100.15,100.15,100.15,1
20101001|2010-10-29 07:30,29,100.35,100.35,100.35,100.35,5
20101001|2010-10-29 08:00,29,100.375,100.4,100.35,100.4,34
20101001|2010-10-29 08:30,29,100.35,100.5,100.05,100.05,48
20101001|2010-10-29 09:00,29,100.3,100.425,99.9,99.9,96
20101001|2010-10-29 09:30,29,100.15,100.375,100.15,100.275,73
20101001|2010-10-29 10:00,29,100.275,100.3,100.15,100.175,56
20101001|2010-10-29 10:30,29,100.175,100.3,100.05,100.125,42
20101001|2010-10-29 11:00,29,100.075,100.125,100,100.05,42
20101001|2010-10-29 11:30,29,99.95,100,98.5,99,53
20101201|2010-04-19 20:30,20,96.9,96.9,96.9,96.9,4
20101201|2010-04-20 01:30,20,96.9,96.9,96.9,96.9,1
20101201|2010-04-20 08:00,20,96.85,96.85,96.85,96.85,1
20101201|2010-04-20 08:30,20,96.775,96.9,96.775,96.875,16
20101201|2010-04-20 09:00,20,96.875,96.875,96.6,96.725,78
20101201|2010-04-20 09:30,20,96.675,96.775,96.65,96.775,38
20101201|2010-04-20 10:00,20,96.8,96.95,96.75,96.825,77
20101201|2010-04-20 10:30,20,96.825,96.875,96.8,96.825,95
20101201|2010-04-20 11:00,20,96.875,97.05,96.825,96.95,214
20101201|2010-04-20 11:30,20,97,97,96.8,96.85,82
20101201|2010-04-20 12:00,20,96.875,96.95,96.825,96.95,92
20101201|2010-04-20 12:30,20,96.85,97.075,96.8,97.075,144
20101201|2010-04-20 13:00,20,96.975,96.975,96.925,96.925,10
20101201|2010-04-20 13:30,20,96.8,96.8,96.6,96.625,40
20101201|2010-04-20 14:00,20,96.725,96.725,96.725,96.725,1
20101201|2010-04-20 14:30,20,96.725,96.725,96.725,96.725,4
20101201|2010-04-20 15:00,20,96.8,96.8,96.8,96.8,3
20101201|2010-04-20 17:30,21,96.9,97,96.9,97,5
20101201|2010-04-20 18:00,21,97,97,97,97,2
20101201|2010-04-20 22:30,21,97,97.075,97,97.075,10
20101201|2010-04-20 23:30,21,97,97,97,97,2
20101201|2010-04-21 06:30,21,97.075,97.075,97.05,97.05,2
20101201|2010-04-21 07:00,21,97.05,97.05,97.05,97.05,12
20101201|2010-04-21 07:30,21,97.1,97.25,97.075,97.25,71
20101201|2010-04-21 08:00,21,97.175,97.4,97.175,97.4,50
20101201|2010-04-21 08:30,21,97.3,97.5,97.25,97.5,109
20101201|2010-04-21 09:00,21,97.475,97.5,97.225,97.5,273
20101201|2010-04-21 09:30,21,97.425,97.75,97.425,97.525,116
20101201|2010-04-21 10:00,21,97.6,97.75,97.55,97.55,74
20101201|2010-04-21 10:30,21,97.55,97.7,97.55,97.7,79
20101201|2010-04-21 11:00,21,97.75,97.875,97.675,97.8,77
20101201|2010-04-21 11:30,21,97.75,97.875,97.75,97.8,33
20101201|2010-04-21 12:00,21,97.8,97.825,97.625,97.725,52
20101201|2010-04-21 12:30,21,97.625,97.725,97.325,97.7,100
20101201|2010-04-21 13:00,21,97.6,97.7,97.525,97.55,49
20101201|2010-04-21 13:30,21,97.525,97.6,97.5,97.6,16
20101201|2010-04-21 14:00,21,97.55,97.55,97.525,97.525,3
20101201|2010-04-21 15:00,21,97.625,97.625,97.625,97.625,2
20101201|2010-04-22 05:00,22,97.625,97.625,97.625,97.625,10
20101201|2010-04-22 07:00,22,97.4,97.4,97.4,97.4,2
20101201|2010-04-22 07:30,22,97.5,97.5,97.425,97.425,2
20101201|2010-04-22 08:00,22,97.5,97.55,97.375,97.375,12
20101201|2010-04-22 08:30,22,97.325,97.325,97.1,97.2,31
20101201|2010-04-22 09:00,22,97.2,97.45,97.15,97.4,128
20101201|2010-04-22 09:30,22,97.35,97.475,97.3,97.4,83
20101201|2010-04-22 10:00,22,97.4,97.625,97.4,97.625,99
20101201|2010-04-22 10:30,22,97.65,97.95,97.625,97.725,130
20101201|2010-04-22 11:00,22,97.7,97.8,97.5,97.525,113
20101201|2010-04-22 11:30,22,97.525,97.65,97.5,97.65,12
20101201|2010-04-22 12:00,22,97.6,97.75,97.6,97.725,47
20101201|2010-04-22 12:30,22,97.65,97.85,97.625,97.65,106
20101201|2010-04-22 13:00,22,97.6,97.675,97.575,97.575,7
20101201|2010-04-22 13:30,22,97.7,97.7,97.7,97.7,1
20101201|2010-04-22 14:00,22,97.85,97.9,97.85,97.9,11
20101201|2010-04-22 14:30,22,97.875,97.9,97.75,97.9,7
20101201|2010-04-22 15:00,22,97.775,97.775,97.775,97.775,1
20101201|2010-04-22 15:30,22,97.85,97.85,97.75,97.75,15
20101201|2010-04-22 17:00,23,97.95,97.95,97.95,97.95,1
20101201|2010-04-22 18:00,23,97.875,97.95,97.875,97.95,3
20101201|2010-04-22 19:30,23,97.95,97.95,97.95,97.95,2
20101201|2010-04-22 21:30,23,97.95,97.95,97.95,97.95,2
20101201|2010-04-23 04:00,23,97.95,97.95,97.95,97.95,1
20101201|2010-04-23 04:30,23,97.975,98,97.975,97.975,7
20101201|2010-04-23 07:00,23,97.9,97.9,97.9,97.9,1
20101201|2010-04-23 07:30,23,97.775,97.825,97.775,97.825,2
20101201|2010-04-23 08:00,23,97.9,98,97.875,97.975,5
20101201|2010-04-23 08:30,23,97.85,97.975,97.825,97.85,17
20101201|2010-04-23 09:00,23,97.85,97.875,97.5,97.75,141
20101201|2010-04-23 09:30,23,97.8,97.8,97.625,97.75,74
20101201|2010-04-23 10:00,23,97.7,97.8,97.65,97.725,136
20101201|2010-04-23 10:30,23,97.8,97.8,97.6,97.6,126
20101201|2010-04-23 11:00,23,97.625,97.75,97.55,97.7,37
20101201|2010-04-23 11:30,23,97.7,97.8,97.675,97.725,44
20101201|2010-04-23 12:00,23,97.725,97.75,97.7,97.725,35
20101201|2010-04-23 12:30,23,97.725,97.775,97.075,97.425,152
20101201|2010-04-23 13:00,23,97.4,97.5,97.175,97.2,66
20101201|2010-04-23 13:30,23,97.175,97.3,97.1,97.3,20
20101201|2010-04-26 09:00,26,97.75,97.975,97.7,97.775,228
20101201|2010-04-26 09:30,26,97.775,97.775,97.3,97.6,187
20101201|2010-04-26 10:00,26,97.575,97.625,97.325,97.625,111
20101201|2010-04-26 10:30,26,97.65,97.75,97.575,97.65,86
20101201|2010-04-26 11:00,26,97.7,97.75,97.575,97.6,80
20101201|2010-04-26 11:30,26,97.6,97.675,97.5,97.675,134
20101201|2010-04-26 12:00,26,97.65,97.7,97.6,97.6,43
20101201|2010-04-26 12:30,26,97.7,97.9,97.55,97.9,64
20101201|2010-04-26 13:00,26,97.95,98,97.9,97.9,58
20101201|2010-04-26 13:30,26,98,98,97.875,97.875,5
20101201|2010-04-26 14:00,26,97.9,97.9,97.9,97.9,2
20101201|2010-04-26 15:00,26,97.85,97.85,97.8,97.8,11
20101201|2010-04-26 15:30,26,98,98,98,98,1
20101201|2010-04-26 17:00,27,98,98,97.975,98,8
20101201|2010-04-26 17:30,27,98,98,98,98,71
20101201|2010-04-26 18:00,27,98.025,98.025,98.025,98.025,1
20101201|2010-04-26 18:30,27,98.025,98.025,98.025,98.025,1
20101201|2010-04-26 19:00,27,98.1,98.2,98.1,98.15,22
20101201|2010-04-26 21:00,27,98.075,98.075,98.075,98.075,4
20101201|2010-04-27 01:30,27,98.225,98.35,98.225,98.3,32
20101201|2010-04-27 04:30,27,98.05,98.05,98.025,98.025,5
20101201|2010-04-27 05:00,27,97.975,97.975,97.9,97.9,21
20101201|2010-04-27 06:00,27,97.9,97.9,97.9,97.9,2
20101201|2010-04-27 06:30,27,97.925,97.925,97.925,97.925,1
20101201|2010-04-27 07:00,27,97.875,97.975,97.875,97.975,15
20101201|2010-04-27 07:30,27,97.95,98.025,97.95,98,4
20101201|2010-04-27 08:00,27,97.825,97.975,97.825,97.975,11
20101201|2010-04-27 08:30,27,98,98,97.925,98,37
20101201|2010-04-27 09:00,27,98.075,98.1,97.925,98.1,173
20101201|2010-04-27 09:30,27,98.1,98.25,98.05,98.1,143
20101201|2010-04-27 10:00,27,98.125,98.3,97.8,97.875,103
20101201|2010-04-27 10:30,27,97.825,97.85,97.4,97.525,158
20101201|2010-04-27 11:00,27,97.55,97.6,96.8,96.9,205
20101201|2010-04-27 11:30,27,97,97,95.625,96.35,363
20101201|2010-04-27 12:00,27,96.45,96.525,96.275,96.325,224
20101201|2010-04-27 12:30,27,96.3,96.325,96.1,96.275,276
20101201|2010-04-27 13:00,27,96.3,96.425,96.275,96.425,26
20101201|2010-04-27 13:30,27,96.3,96.3,96.25,96.25,4
20101201|2010-04-27 14:00,27,96.325,96.35,96.3,96.35,9
20101201|2010-04-27 14:30,27,96.425,96.425,96.3,96.3,2
20101201|2010-04-27 15:00,27,96.4,96.4,96.3,96.4,9
20101201|2010-04-27 15:30,27,96.4,96.4,96.3,96.3,2
20101201|2010-04-27 20:00,28,96.525,96.575,96.525,96.575,4
20101201|2010-04-27 20:30,28,96.575,96.575,96.575,96.575,3
20101201|2010-04-27 22:30,28,96.575,96.575,96.575,96.575,2
20101201|2010-04-28 01:30,28,96.575,96.575,96.325,96.325,17
20101201|2010-04-28 04:00,28,96.2,96.2,96.2,96.2,1
20101201|2010-04-28 04:30,28,96.2,96.2,96.2,96.2,6
20101201|2010-04-28 05:30,28,96.2,96.3,96.2,96.3,18
20101201|2010-04-28 07:30,28,96.6,96.625,96.6,96.625,7
20101201|2010-04-28 08:30,28,96.6,96.65,96.5,96.5,21
20101201|2010-04-28 09:00,28,96.35,96.65,96.175,96.65,125
20101201|2010-04-28 09:30,28,96.65,96.65,96.1,96.225,300
20101201|2010-04-28 10:00,28,96.25,96.425,96.25,96.3,282
20101201|2010-04-28 10:30,28,96.2,96.35,96,96.35,83
20101201|2010-04-28 11:00,28,96.25,96.3,96.2,96.275,64
20101201|2010-04-28 11:30,28,96.25,96.35,96.2,96.25,41
20101201|2010-04-28 12:00,28,96.25,96.35,96.2,96.275,50
20101201|2010-04-28 12:30,28,96.3,96.475,96.25,96.4,127
20101201|2010-04-28 13:00,28,96.475,96.525,96.4,96.525,57
20101201|2010-04-28 13:30,28,96.525,96.525,96.525,96.525,30
20101201|2010-04-28 14:00,28,96.5,96.525,96.5,96.525,3
20101201|2010-04-28 15:30,28,96.525,96.525,96.325,96.325,21
20101201|2010-04-28 17:30,29,96.45,96.45,96.45,96.45,1
20101201|2010-04-28 18:00,29,96.45,96.45,96.45,96.45,1
20101201|2010-04-28 19:00,29,96.45,96.45,96.45,96.45,1
20101201|2010-04-28 19:30,29,96.45,96.45,96.45,96.45,2
20101201|2010-04-28 20:00,29,96.45,96.475,96.45,96.475,3
20101201|2010-04-28 20:30,29,96.475,96.475,96.475,96.475,2
20101201|2010-04-28 21:00,29,96.475,96.475,96.475,96.475,1
20101201|2010-04-28 22:00,29,96.3,96.3,96.3,96.3,10
20101201|2010-04-29 04:00,29,96.4,96.4,96.4,96.4,8
20101201|2010-04-29 05:30,29,96.4,96.4,96.4,96.4,1
20101201|2010-04-29 06:30,29,96.45,96.45,96.45,96.45,1
20101201|2010-04-29 08:00,29,96.55,96.575,96.4,96.4,14
20101201|2010-04-29 08:30,29,96.425,96.6,96.4,96.6,38
20101201|2010-04-29 09:00,29,96.6,96.95,96.45,96.85,193
20101201|2010-04-29 09:30,29,96.9,97.05,96.825,96.9,290
20101201|2010-04-29 10:00,29,96.95,97.125,96.95,97.05,112
20101201|2010-04-29 10:30,29,97.05,97.1,96.95,96.975,82
20101201|2010-04-29 11:00,29,97,97.075,96.925,97,45
20101201|2010-04-29 11:30,29,97.025,97.025,96.85,96.9,97
20101201|2010-04-29 12:00,29,96.975,97.05,96.8,97,57
20101201|2010-04-29 12:30,29,96.95,97.15,96.775,96.775,79
20101201|2010-04-29 13:00,29,96.95,96.95,96.825,96.925,21
20101201|2010-04-29 13:30,29,96.825,96.825,96.825,96.825,1
20101201|2010-04-29 14:00,29,96.95,96.975,96.95,96.975,17
20101201|2010-04-29 15:00,29,97,97,97,97,4
20101201|2010-04-29 15:30,29,97,97,96.975,97,31
20101201|2010-04-29 22:00,30,96.975,96.975,96.9,96.9,2
20101201|2010-04-30 04:30,30,96.95,96.95,96.95,96.95,3
20101201|2010-04-30 05:00,30,96.95,97,96.95,97,3
20101201|2010-04-30 05:30,30,97,97,97,97,4
20101201|2010-04-30 06:30,30,97,97,97,97,1
20101201|2010-04-30 07:30,30,97,97.175,97,97.175,30
20101201|2010-04-30 08:00,30,97.2,97.225,97.2,97.225,10
20101201|2010-04-30 08:30,30,97.05,97.15,97.025,97.025,27
20101201|2010-04-30 09:00,30,97.025,97.1,96.725,96.95,158
20101201|2010-04-30 09:30,30,96.875,97.1,96.75,97.05,134
20101201|2010-04-30 10:00,30,97.05,97.175,97,97.15,132
20101201|2010-04-30 10:30,30,97.125,97.225,97.1,97.2,107
20101201|2010-04-30 11:00,30,97.15,97.25,97.1,97.2,79
20101201|2010-04-30 11:30,30,97.2,97.25,97.1,97.125,182
20101201|2010-04-30 12:00,30,97.1,97.15,97,97.025,52
20101201|2010-04-30 12:30,30,97.025,97.325,97,97.325,463
20101201|2010-04-30 13:00,30,97.325,97.375,97.3,97.375,290
20101201|2010-04-30 13:30,30,97.35,97.35,97.35,97.35,5
20101201|2010-05-03 09:00,3,97.3,97.35,97.15,97.3,130
20101201|2010-05-03 09:30,3,97.275,97.3,97.05,97.2,97
20101201|2010-05-03 10:00,3,97.225,97.325,97.15,97.325,108
20101201|2010-05-03 10:30,3,97.325,97.4,97.3,97.375,134
20101201|2010-05-03 11:00,3,97.325,97.75,97.325,97.725,369
20101201|2010-05-03 11:30,3,97.7,98.175,97.575,98.15,387
20101201|2010-05-03 12:00,3,98.075,98.15,97.8,97.8,127
20101201|2010-05-03 12:30,3,97.9,98.1,97.825,98.1,366
20101201|2010-05-03 13:00,3,98.05,98.1,98.025,98.1,26
20101201|2010-05-03 13:30,3,98.1,98.1,98.05,98.1,12
20101201|2010-05-03 14:00,3,98.1,98.1,98.1,98.1,1
20101201|2010-05-03 14:30,3,98.025,98.025,98,98,7
20101201|2010-05-03 15:00,3,98,98,98,98,9
20101201|2010-05-03 15:30,3,98.075,98.075,98.075,98.075,5
20101201|2010-05-03 17:30,4,98.025,98.025,98.025,98.025,2
20101201|2010-05-03 18:30,4,98.05,98.05,98,98,16
20101201|2010-05-03 19:00,4,97.975,98.05,97.975,98.05,3
20101201|2010-05-03 19:30,4,98.05,98.05,98.05,98.05,3
20101201|2010-05-03 21:00,4,98.05,98.05,98.05,98.05,2
20101201|2010-05-03 22:30,4,98,98,98,98,13
20101201|2010-05-04 04:00,4,98.05,98.05,98.05,98.05,1
20101201|2010-05-04 04:30,4,98.05,98.05,97.975,97.975,9
20101201|2010-05-04 05:00,4,98.05,98.05,98.05,98.05,3
20101201|2010-05-04 05:30,4,97.95,97.95,97.95,97.95,1
20101201|2010-05-04 06:30,4,97.9,97.9,97.85,97.85,5
20101201|2010-05-04 07:00,4,97.85,97.85,97.625,97.625,15
20101201|2010-05-04 07:30,4,97.8,97.9,97.7,97.9,46
20101201|2010-05-04 08:00,4,97.8,97.9,97.65,97.65,58
20101201|2010-05-04 08:30,4,97.65,97.65,97.5,97.5,39
20101201|2010-05-04 09:00,4,97.6,97.775,97.525,97.725,89
20101201|2010-05-04 09:30,4,97.675,97.725,97.3,97.3,283
20101201|2010-05-04 10:00,4,97.3,97.4,97.1,97.325,87
20101201|2010-05-04 10:30,4,97.375,97.4,97.3,97.35,87
20101201|2010-05-04 11:00,4,97.4,97.7,97.4,97.525,90
20101201|2010-05-04 11:30,4,97.5,97.675,97.45,97.6,273
20101201|2010-05-04 12:00,4,97.6,97.8,97.45,97.5,235
20101201|2010-05-04 12:30,4,97.475,97.925,97.475,97.925,251
20101201|2010-05-04 13:00,4,97.925,98,97.875,97.925,243
20101201|2010-05-04 13:30,4,97.925,98.1,97.925,98.05,40
20101201|2010-05-04 14:00,4,98.1,98.15,97.975,98.15,140
20101201|2010-05-04 14:30,4,98.15,98.15,98.05,98.1,102
20101201|2010-05-04 15:00,4,98.1,98.1,98,98,11
20101201|2010-05-04 15:30,4,97.95,97.95,97.9,97.9,10
20101201|2010-05-04 23:00,5,98,98,98,98,1
20101201|2010-05-04 23:30,5,98.1,98.1,98.1,98.1,4
20101201|2010-05-05 04:30,5,97.975,97.975,97.925,97.925,2
20101201|2010-05-05 05:30,5,97.9,97.9,97.9,97.9,2
20101201|2010-05-05 06:00,5,98,98,98,98,1
20101201|2010-05-05 06:30,5,97.825,97.825,97.775,97.775,2
20101201|2010-05-05 07:00,5,97.775,97.775,97.625,97.625,6
20101201|2010-05-05 07:30,5,97.65,97.65,97.475,97.475,17
20101201|2010-05-05 08:00,5,97.4,97.4,97.15,97.3,8
20101201|2010-05-05 08:30,5,97.2,97.375,97.175,97.375,18
20101201|2010-05-05 09:00,5,97.4,97.65,97.3,97.3,217
20101201|2010-05-05 09:30,5,97.325,97.775,97.325,97.775,143
20101201|2010-05-05 10:00,5,97.8,97.925,97.575,97.9,295
20101201|2010-05-05 10:30,5,97.825,97.925,97.575,97.8,263
20101201|2010-05-05 11:00,5,97.65,97.925,97.65,97.8,104
20101201|2010-05-05 11:30,5,97.8,97.925,97.775,97.925,51
20101201|2010-05-05 12:00,5,97.9,97.9,97.6,97.7,96
20101201|2010-05-05 12:30,5,97.7,97.9,97.7,97.875,158
20101201|2010-05-05 13:00,5,97.8,97.85,97.7,97.7,60
20101201|2010-05-05 13:30,5,97.7,97.7,97.7,97.7,11
20101201|2010-05-05 14:00,5,97.7,97.7,97.6,97.65,4
20101201|2010-05-05 15:00,5,97.65,97.7,97.65,97.7,6
20101201|2010-05-05 17:00,6,97.5,97.8,97.4,97.7,21
20101201|2010-05-05 18:00,6,97.7,97.7,97.7,97.7,3
20101201|2010-05-05 19:00,6,97.7,97.7,97.7,97.7,1
20101201|2010-05-05 20:00,6,97.675,97.675,97.675,97.675,1
20101201|2010-05-05 20:30,6,97.75,97.75,97.75,97.75,5
20101201|2010-05-05 21:30,6,97.75,97.75,97.75,97.75,2
20101201|2010-05-05 23:00,6,97.85,97.85,97.85,97.85,10
20101201|2010-05-06 05:30,6,97.85,97.85,97.85,97.85,4
20101201|2010-05-06 06:00,6,97.9,97.9,97.85,97.85,6
20101201|2010-05-06 06:30,6,97.85,97.85,97.775,97.775,8
20101201|2010-05-06 07:00,6,97.825,97.85,97.825,97.85,4
20101201|2010-05-06 07:30,6,97.825,97.825,97.775,97.775,8
20101201|2010-05-06 08:00,6,97.775,97.775,97.475,97.475,7
20101201|2010-05-06 08:30,6,97.5,97.6,97.425,97.425,45
20101201|2010-05-06 09:00,6,97.5,97.675,97.425,97.675,109
20101201|2010-05-06 09:30,6,97.675,97.725,97.45,97.5,118
20101201|2010-05-06 10:00,6,97.45,97.65,97.4,97.6,60
20101201|2010-05-06 10:30,6,97.75,97.75,97.4,97.6,125
20101201|2010-05-06 11:00,6,97.675,97.75,97.6,97.675,52
20101201|2010-05-06 11:30,6,97.625,97.65,97.6,97.65,26
20101201|2010-05-06 12:00,6,97.65,97.65,97.375,97.375,78
20101201|2010-05-06 12:30,6,97.45,97.475,97.025,97.025,193
20101201|2010-05-06 13:00,6,97.15,97.25,96.75,96.75,84
20101201|2010-05-06 13:30,6,96.675,96.675,95.9,96.6,135
20101201|2010-05-06 14:00,6,96.6,96.65,96.325,96.4,26
20101201|2010-05-06 14:30,6,96.4,96.4,96.325,96.4,43
20101201|2010-05-06 15:00,6,96.6,96.625,96.5,96.55,9
20101201|2010-05-06 15:30,6,96.6,96.6,96.525,96.525,2
20101201|2010-05-06 17:00,7,96.9,96.9,96.875,96.875,3
20101201|2010-05-06 17:30,7,96.725,96.725,96.7,96.7,3
20101201|2010-05-06 18:00,7,96.5,96.5,96.475,96.475,4
20101201|2010-05-06 18:30,7,96.425,96.425,96.425,96.425,2
20101201|2010-05-06 19:00,7,96.7,96.7,96.7,96.7,10
20101201|2010-05-06 20:00,7,96.65,96.65,96.55,96.55,4
20101201|2010-05-06 20:30,7,96.6,96.7,96.6,96.7,3
20101201|2010-05-06 21:00,7,96.825,96.825,96.825,96.825,1
20101201|2010-05-06 21:30,7,96.85,96.9,96.85,96.9,3
20101201|2010-05-06 22:00,7,96.95,96.95,96.95,96.95,3
20101201|2010-05-07 06:30,7,97.025,97.025,97.025,97.025,10
20101201|2010-05-07 07:00,7,96.925,96.925,96.925,96.925,1
20101201|2010-05-07 07:30,7,97.025,97.275,97.025,97.275,19
20101201|2010-05-07 08:00,7,97.2,97.2,97.025,97.025,8
20101201|2010-05-07 08:30,7,97.2,97.2,96.925,97,79
20101201|2010-05-07 09:00,7,96.95,96.975,96.275,96.3,169
20101201|2010-05-07 09:30,7,96.35,96.925,96.325,96.575,220
20101201|2010-05-07 10:00,7,96.55,96.8,96.4,96.425,187
20101201|2010-05-07 10:30,7,96.45,96.6,96.4,96.5,83
20101201|2010-05-07 11:00,7,96.5,96.75,96.4,96.675,102
20101201|2010-05-07 11:30,7,96.675,96.975,96.675,96.975,190
20101201|2010-05-07 12:00,7,97,97.075,96.9,97.075,314
20101201|2010-05-07 12:30,7,97.025,97.275,97.025,97.175,96
20101201|2010-05-07 13:00,7,97.025,97.125,96.875,96.875,53
20101201|2010-05-07 13:30,7,96.85,97,96.75,97,15
20101201|2010-05-10 09:00,10,97.2,97.55,97.2,97.3,340
20101201|2010-05-10 09:30,10,97.325,97.375,97.15,97.275,73
20101201|2010-05-10 10:00,10,97.35,97.475,97.35,97.45,61
20101201|2010-05-10 10:30,10,97.375,97.7,97.35,97.625,310
20101201|2010-05-10 11:00,10,97.65,97.95,97.55,97.9,171
20101201|2010-05-10 11:30,10,97.65,98,97.575,98,130
20101201|2010-05-10 12:00,10,98,98,97.575,97.575,104
20101201|2010-05-10 12:30,10,97.7,97.925,97.575,97.925,194
20101201|2010-05-10 13:00,10,97.75,97.8,97.5,97.525,67
20101201|2010-05-10 13:30,10,97.525,97.525,97.5,97.5,17
20101201|2010-05-10 14:00,10,97.575,97.675,97.575,97.575,10
20101201|2010-05-10 14:30,10,97.625,97.625,97.525,97.625,23
20101201|2010-05-11 01:00,11,97.575,97.575,97.575,97.575,6
20101201|2010-05-11 05:00,11,97.65,97.65,97.65,97.65,1
20101201|2010-05-11 06:00,11,97.5,97.5,97.35,97.35,4
20101201|2010-05-11 07:30,11,97.375,97.375,97.35,97.35,3
20101201|2010-05-11 08:30,11,97.475,97.7,97.45,97.7,41
20101201|2010-05-11 09:00,11,97.675,97.8,97.45,97.7,172
20101201|2010-05-11 09:30,11,97.65,98,97.55,97.975,296
20101201|2010-05-11 10:00,11,97.95,98,97.775,97.95,127
20101201|2010-05-11 10:30,11,97.95,98.1,97.85,98.1,129
20101201|2010-05-11 11:00,11,98.025,98.15,97.975,97.975,75
20101201|2010-05-11 11:30,11,98.05,98.125,98.025,98.025,38
20101201|2010-05-11 12:00,11,97.975,98.025,97.825,97.95,70
20101201|2010-05-11 12:30,11,97.925,98.1,97.875,98.025,108
20101201|2010-05-11 13:00,11,98.025,98.025,97.9,97.925,27
20101201|2010-05-11 13:30,11,97.9,97.9,97.85,97.875,9
20101201|2010-05-11 14:00,11,97.875,97.875,97.875,97.875,8
20101201|2010-05-11 15:30,11,97.875,97.875,97.875,97.875,1
20101201|2010-05-11 18:00,12,97.85,97.85,97.85,97.85,1
20101201|2010-05-11 19:00,12,97.85,97.85,97.85,97.85,5
20101201|2010-05-11 19:30,12,97.85,97.85,97.85,97.85,5
20101201|2010-05-11 22:00,12,97.85,97.85,97.85,97.85,1
20101201|2010-05-11 23:30,12,97.8,97.8,97.8,97.8,4
20101201|2010-05-12 03:30,12,97.825,97.825,97.825,97.825,1
20101201|2010-05-12 06:30,12,97.9,97.9,97.9,97.9,1
20101201|2010-05-12 07:00,12,97.9,97.95,97.9,97.95,2
20101201|2010-05-12 07:30,12,98,98,98,98,1
20101201|2010-05-12 08:00,12,98,98,98,98,21
20101201|2010-05-12 08:30,12,98.1,98.1,98,98,13
20101201|2010-05-12 09:00,12,98.15,98.15,97.625,97.65,208
20101201|2010-05-12 09:30,12,97.675,97.7,97.45,97.7,279
20101201|2010-05-12 10:00,12,97.7,97.85,97.65,97.725,132
20101201|2010-05-12 10:30,12,97.725,97.775,97.65,97.725,160
20101201|2010-05-12 11:00,12,97.75,97.775,97.55,97.65,106
20101201|2010-05-12 11:30,12,97.675,97.725,97.625,97.7,67
20101201|2010-05-12 12:00,12,97.8,97.8,97.675,97.75,107
20101201|2010-05-12 12:30,12,97.65,97.65,97.15,97.475,179
20101201|2010-05-12 13:00,12,97.45,97.475,97.25,97.3,125
20101201|2010-05-12 13:30,12,97.35,97.35,97.25,97.25,2
20101201|2010-05-12 14:00,12,97.275,97.275,97.275,97.275,2
20101201|2010-05-12 14:30,12,97.3,97.325,97.3,97.325,4
20101201|2010-05-12 15:00,12,97.35,97.35,97.35,97.35,2
20101201|2010-05-12 15:30,12,97.35,97.35,97.35,97.35,1
20101201|2010-05-12 17:00,13,97.325,97.4,97.25,97.4,26
20101201|2010-05-12 18:30,13,97.35,97.35,97.35,97.35,5
20101201|2010-05-12 20:30,13,97.425,97.425,97.425,97.425,2
20101201|2010-05-12 23:00,13,97.425,97.425,97.425,97.425,2
20101201|2010-05-13 02:00,13,97.425,97.425,97.425,97.425,1
20101201|2010-05-13 04:00,13,97.35,97.35,97.325,97.325,15
20101201|2010-05-13 04:30,13,97.325,97.325,97.325,97.325,15
20101201|2010-05-13 05:30,13,97.325,97.325,97.325,97.325,2
20101201|2010-05-13 06:00,13,97.325,97.325,97.325,97.325,8
20101201|2010-05-13 07:00,13,97.375,97.375,97.375,97.375,1
20101201|2010-05-13 07:30,13,97.325,97.325,97.3,97.3,2
20101201|2010-05-13 08:00,13,97.35,97.35,97.25,97.35,23
20101201|2010-05-13 08:30,13,97.2,97.275,97.175,97.275,22
20101201|2010-05-13 09:00,13,97.225,97.625,97,97.5,97
20101201|2010-05-13 09:30,13,97.5,97.7,97.4,97.65,184
20101201|2010-05-13 10:00,13,97.7,97.75,97.55,97.575,40
20101201|2010-05-13 10:30,13,97.625,97.7,97.5,97.5,72
20101201|2010-05-13 11:00,13,97.6,97.625,97.5,97.55,71
20101201|2010-05-13 11:30,13,97.525,97.6,97.5,97.55,115
20101201|2010-05-13 12:00,13,97.525,97.6,97.525,97.6,77
20101201|2010-05-13 12:30,13,97.6,97.65,97.6,97.65,321
20101201|2010-05-13 13:00,13,97.7,97.8,97.6,97.8,88
20101201|2010-05-13 13:30,13,97.9,97.9,97.725,97.725,8
20101201|2010-05-13 14:00,13,97.725,97.725,97.65,97.65,24
20101201|2010-05-13 14:30,13,97.65,97.675,97.575,97.575,14
20101201|2010-05-13 15:00,13,97.625,97.65,97.625,97.65,2
20101201|2010-05-13 17:00,14,97.675,97.675,97.675,97.675,3
20101201|2010-05-13 17:30,14,97.575,97.575,97.575,97.575,10
20101201|2010-05-13 18:00,14,97.5,97.5,97.475,97.475,5
20101201|2010-05-13 20:00,14,97.5,97.5,97.5,97.5,2
20101201|2010-05-13 21:00,14,97.7,97.7,97.7,97.7,1
20101201|2010-05-14 02:30,14,97.625,97.625,97.625,97.625,2
20101201|2010-05-14 03:30,14,97.65,97.7,97.65,97.7,3
20101201|2010-05-14 05:30,14,97.5,97.5,97.5,97.5,3
20101201|2010-05-14 07:00,14,97.375,97.375,97.375,97.375,1
20101201|2010-05-14 07:30,14,97.5,97.725,97.5,97.725,32
20101201|2010-05-14 08:00,14,97.6,97.6,97.4,97.425,23
20101201|2010-05-14 08:30,14,97.425,97.45,97.275,97.275,32
20101201|2010-05-14 09:00,14,97.25,97.325,97.025,97.075,346
20101201|2010-05-14 09:30,14,97.05,97.1,96.925,96.975,73
20101201|2010-05-14 10:00,14,97.075,97.075,96.4,96.425,269
20101201|2010-05-14 10:30,14,96.45,96.45,95.85,95.95,255
20101201|2010-05-14 11:00,14,95.825,95.875,95.05,95.6,335
20101201|2010-05-14 11:30,14,95.675,95.875,95.425,95.8,157
20101201|2010-05-14 12:00,14,95.925,96.05,95.575,95.575,113
20101201|2010-05-14 12:30,14,95.475,95.475,95.05,95.25,141
20101201|2010-05-14 13:00,14,95.2,95.3,95.05,95.2,134
20101201|2010-05-14 13:30,14,95.25,95.25,95.25,95.25,2
20101201|2010-05-17 09:00,17,95.4,95.625,95,95.025,212
20101201|2010-05-17 09:30,17,95,95.1,94.85,94.875,99
20101201|2010-05-17 10:00,17,94.85,94.875,94.55,94.75,167
20101201|2010-05-17 10:30,17,94.8,94.875,94.775,94.8,63
20101201|2010-05-17 11:00,17,94.725,94.75,94.55,94.75,68
20101201|2010-05-17 11:30,17,94.55,94.825,94.5,94.675,97
20101201|2010-05-17 12:00,17,94.775,94.775,94.45,94.675,145
20101201|2010-05-17 12:30,17,94.75,94.9,94.475,94.55,86
20101201|2010-05-17 13:00,17,94.475,94.55,94.45,94.55,34
20101201|2010-05-17 13:30,17,94.5,94.55,94.5,94.55,8
20101201|2010-05-17 15:00,17,94.7,94.725,94.625,94.625,5
20101201|2010-05-17 15:30,17,94.6,94.6,94.55,94.55,7
20101201|2010-05-17 17:00,18,94.5,94.5,94.5,94.5,7
20101201|2010-05-17 18:00,18,94.65,94.75,94.65,94.75,18
20101201|2010-05-17 18:30,18,94.775,94.9,94.775,94.9,19
20101201|2010-05-17 19:00,18,94.9,94.9,94.9,94.9,16
20101201|2010-05-17 19:30,18,94.9,94.9,94.9,94.9,7
20101201|2010-05-17 20:00,18,94.9,94.9,94.85,94.85,2
20101201|2010-05-17 20:30,18,94.85,94.85,94.75,94.75,41
20101201|2010-05-17 22:00,18,94.725,94.725,94.675,94.675,3
20101201|2010-05-18 02:00,18,94.55,94.55,94.55,94.55,1
20101201|2010-05-18 03:00,18,94.6,94.6,94.6,94.6,7
20101201|2010-05-18 04:00,18,94.55,94.55,94.55,94.55,1
20101201|2010-05-18 05:00,18,94.55,94.55,94.55,94.55,3
20101201|2010-05-18 05:30,18,94.6,94.6,94.6,94.6,4
20101201|2010-05-18 06:00,18,94.725,94.8,94.725,94.8,4
20101201|2010-05-18 06:30,18,94.8,94.8,94.8,94.8,2
20101201|2010-05-18 07:00,18,94.9,94.9,94.9,94.9,5
20101201|2010-05-18 07:30,18,94.925,94.975,94.9,94.975,30
20101201|2010-05-18 08:00,18,94.975,95.05,94.975,95.05,11
20101201|2010-05-18 08:30,18,95.05,95.25,95.05,95.25,22
20101201|2010-05-18 09:00,18,95.2,95.275,94.85,94.925,157
20101201|2010-05-18 09:30,18,94.9,94.95,94.75,94.75,187
20101201|2010-05-18 10:00,18,94.75,94.95,94.55,94.825,177
20101201|2010-05-18 10:30,18,94.875,94.9,94.8,94.85,39
20101201|2010-05-18 11:00,18,94.7,94.8,94.7,94.775,78
20101201|2010-05-18 11:30,18,94.825,94.85,94.75,94.775,43
20101201|2010-05-18 12:00,18,94.825,94.925,94.8,94.925,23
20101201|2010-05-18 12:30,18,94.9,94.925,94.7,94.775,64
20101201|2010-05-18 13:00,18,94.85,94.9,94.775,94.9,90
20101201|2010-05-18 13:30,18,94.725,94.725,94.65,94.65,6
20101201|2010-05-18 14:00,18,94.675,94.675,94.675,94.675,1
20101201|2010-05-18 18:00,19,94.55,94.55,94.55,94.55,3
20101201|2010-05-18 18:30,19,94.525,94.525,94.35,94.35,8
20101201|2010-05-18 19:00,19,94.35,94.375,94.025,94.025,23
20101201|2010-05-18 19:30,19,94,94,93.1,93.6,61
20101201|2010-05-18 20:00,19,93.6,93.975,93.6,93.975,51
20101201|2010-05-18 20:30,19,93.975,94.275,93.975,94.025,32
20101201|2010-05-18 21:00,19,94.05,94.05,94.05,94.05,1
20101201|2010-05-18 21:30,19,94.15,94.15,94.15,94.15,1
20101201|2010-05-18 22:00,19,94.15,94.15,94,94,3
20101201|2010-05-19 02:00,19,94,94,94,94,1
20101201|2010-05-19 03:00,19,93.925,93.925,93.925,93.925,1
20101201|2010-05-19 04:30,19,93.75,93.75,93.75,93.75,2
20101201|2010-05-19 05:00,19,93.825,93.825,93.825,93.825,2
20101201|2010-05-19 05:30,19,93.75,93.75,93.75,93.75,10
20101201|2010-05-19 06:00,19,93.75,94.2,93.75,94.2,22
20101201|2010-05-19 06:30,19,93.95,93.95,93.8,93.875,14
20101201|2010-05-19 07:00,19,93.85,93.925,93.85,93.925,4
20101201|2010-05-19 07:30,19,94.2,94.3,94.15,94.3,6
20101201|2010-05-19 08:00,19,94.3,94.325,94.15,94.2,28
20101201|2010-05-19 08:30,19,94.2,94.4,94.2,94.4,3
20101201|2010-05-19 09:00,19,94.25,94.275,93.975,94.075,234
20101201|2010-05-19 09:30,19,94.15,94.25,94.075,94.25,203
20101201|2010-05-19 10:00,19,94.225,94.275,93.95,94,138
20101201|2010-05-19 10:30,19,94,94.025,93.75,93.85,63
20101201|2010-05-19 11:00,19,93.875,94.35,93.8,94.35,80
20101201|2010-05-19 11:30,19,94.325,94.325,94.025,94.2,92
20101201|2010-05-19 12:00,19,94.25,94.75,94.25,94.65,271
20101201|2010-05-19 12:30,19,94.65,94.775,94.575,94.65,259
20101201|2010-05-19 13:00,19,94.7,94.7,94.55,94.6,29
20101201|2010-05-19 13:30,19,94.6,94.675,94.6,94.675,5
20101201|2010-05-19 14:00,19,94.675,94.7,94.675,94.7,3
20101201|2010-05-19 14:30,19,94.575,94.575,94.45,94.45,23
20101201|2010-05-19 15:00,19,94.525,94.525,94.5,94.525,4
20101201|2010-05-19 18:30,20,94.725,94.725,94.725,94.725,2
20101201|2010-05-19 19:00,20,94.7,94.725,94.7,94.7,10
20101201|2010-05-19 20:00,20,94.625,94.625,94.625,94.625,2
20101201|2010-05-19 20:30,20,94.625,94.625,94.625,94.625,1
20101201|2010-05-19 21:00,20,94.625,94.625,94.625,94.625,3
20101201|2010-05-19 21:30,20,94.625,94.625,94.625,94.625,1
20101201|2010-05-19 22:00,20,94.575,94.575,94.575,94.575,3
20101201|2010-05-20 02:00,20,94.55,94.55,94.55,94.55,3
20101201|2010-05-20 03:00,20,94.5,94.5,94.5,94.5,1
20101201|2010-05-20 04:00,20,94.5,94.5,94.5,94.5,4
20101201|2010-05-20 05:30,20,94.5,94.5,94.45,94.45,3
20101201|2010-05-20 06:00,20,94.45,94.45,94.45,94.45,14
20101201|2010-05-20 06:30,20,94.3,94.3,94.125,94.125,20
20101201|2010-05-20 07:00,20,94.125,94.15,94.125,94.15,11
20101201|2010-05-20 07:30,20,94.1,94.125,93.975,94.05,19
20101201|2010-05-20 08:00,20,93.975,94.1,93.975,94.025,31
20101201|2010-05-20 08:30,20,93.9,94,93.825,93.95,22
20101201|2010-05-20 09:00,20,93.9,93.9,93.05,93.05,244
20101201|2010-05-20 09:30,20,93.05,93.25,92.975,92.975,403
20101201|2010-05-20 10:00,20,93.025,93.4,92.775,93.05,342
20101201|2010-05-20 10:30,20,93.1,93.55,93.1,93.35,354
20101201|2010-05-20 11:00,20,93.375,93.375,93.15,93.15,102
20101201|2010-05-20 11:30,20,93.2,93.25,92.5,92.525,202
20101201|2010-05-20 12:00,20,92.5,93.25,92.475,93.225,267
20101201|2010-05-20 12:30,20,93.3,93.375,93.05,93.3,109
20101201|2010-05-20 13:00,20,93.35,93.5,93.3,93.5,55
20101201|2010-05-20 13:30,20,93.55,93.625,93.5,93.625,9
20101201|2010-05-20 14:00,20,93.625,93.625,93.625,93.625,4
20101201|2010-05-20 14:30,20,93.25,93.25,93.25,93.25,107
20101201|2010-05-20 15:00,20,93.25,93.25,93.25,93.25,10
20101201|2010-05-20 17:00,21,93.45,93.45,93.45,93.45,2
20101201|2010-05-20 17:30,21,93.05,93.05,93.05,93.05,2
20101201|2010-05-20 18:30,21,93,93,92.975,92.975,6
20101201|2010-05-20 19:00,21,93,93,93,93,6
20101201|2010-05-20 22:00,21,93.225,93.3,93.225,93.3,5
20101201|2010-05-20 22:30,21,93.35,93.35,93.35,93.35,2
20101201|2010-05-21 01:30,21,93.35,93.35,93.35,93.35,1
20101201|2010-05-21 02:00,21,93.35,93.35,93.35,93.35,1
20101201|2010-05-21 05:00,21,93.225,93.225,93.225,93.225,3
20101201|2010-05-21 06:00,21,93.175,93.2,93.175,93.2,4
20101201|2010-05-21 06:30,21,93.025,93.025,93.025,93.025,11
20101201|2010-05-21 07:00,21,92.825,92.825,92.825,92.825,2
20101201|2010-05-21 07:30,21,92.95,92.95,92.775,92.775,6
20101201|2010-05-21 08:00,21,92.8,92.8,92.625,92.625,8
20101201|2010-05-21 08:30,21,92.725,93.45,92.55,93.4,56
20101201|2010-05-21 09:00,21,93.45,93.875,93.275,93.325,243
20101201|2010-05-21 09:30,21,93.3,93.45,93.2,93.3,120
20101201|2010-05-21 10:00,21,93.375,93.7,93.35,93.7,105
20101201|2010-05-21 10:30,21,93.7,93.9,93.55,93.625,396
20101201|2010-05-21 11:00,21,93.65,93.65,93.45,93.525,141
20101201|2010-05-21 11:30,21,93.45,93.525,93.25,93.3,66
20101201|2010-05-21 12:00,21,93.325,93.325,93.1,93.125,53
20101201|2010-05-21 12:30,21,93.2,93.275,92.95,93.15,154
20101201|2010-05-21 13:00,21,93.15,93.175,92.95,92.95,49
20101201|2010-05-21 13:30,21,93,93.075,92.95,92.95,14
20101201|2010-05-24 09:00,24,93,93.2,92.625,93.05,191
20101201|2010-05-24 09:30,24,93.05,93.2,92.875,93.05,227
20101201|2010-05-24 10:00,24,93.05,93.1,92.8,92.825,170
20101201|2010-05-24 10:30,24,92.8,92.925,92.75,92.825,88
20101201|2010-05-24 11:00,24,92.8,92.925,92.8,92.9,35
20101201|2010-05-24 11:30,24,92.9,93,92.875,92.95,61
20101201|2010-05-24 12:00,24,92.95,93.075,92.95,93.075,49
20101201|2010-05-24 12:30,24,93.075,93.075,92.525,92.6,250
20101201|2010-05-24 13:00,24,92.65,92.7,92.55,92.675,67
20101201|2010-05-24 13:30,24,92.6,92.6,92.575,92.575,6
20101201|2010-05-24 14:00,24,92.575,92.575,92.575,92.575,7
20101201|2010-05-24 14:30,24,92.575,92.575,92.575,92.575,2
20101201|2010-05-24 15:00,24,92.5,92.5,92.5,92.5,8
20101201|2010-05-24 17:30,25,92.5,92.5,92.5,92.5,3
20101201|2010-05-24 18:00,25,92.5,92.5,92.5,92.5,6
20101201|2010-05-24 18:30,25,92.625,92.625,92.625,92.625,1
20101201|2010-05-24 19:30,25,92.5,92.5,92.5,92.5,2
20101201|2010-05-24 21:00,25,92.4,92.4,92.4,92.4,3
20101201|2010-05-24 22:30,25,92.45,92.45,92.4,92.4,8
20101201|2010-05-25 02:30,25,92.4,92.4,92.275,92.275,6
20101201|2010-05-25 03:00,25,92.275,92.3,92.225,92.225,22
20101201|2010-05-25 04:30,25,92.2,92.2,91.95,91.95,25
20101201|2010-05-25 05:00,25,91.825,91.825,91.825,91.825,6
20101201|2010-05-25 05:30,25,91.65,91.65,90.975,90.975,46
20101201|2010-05-25 06:00,25,91.25,91.4,91.25,91.4,11
20101201|2010-05-25 06:30,25,91.65,91.7,91.325,91.4,16
20101201|2010-05-25 07:00,25,91.625,91.9,91.45,91.825,48
20101201|2010-05-25 07:30,25,91.8,91.8,91.675,91.725,13
20101201|2010-05-25 08:00,25,91.425,91.475,91.4,91.425,15
20101201|2010-05-25 08:30,25,91.5,91.75,91.45,91.75,69
20101201|2010-05-25 09:00,25,91.8,92.1,91.75,91.9,269
20101201|2010-05-25 09:30,25,91.825,91.875,91.225,91.5,186
20101201|2010-05-25 10:00,25,91.45,91.85,91.45,91.7,110
20101201|2010-05-25 10:30,25,91.7,91.875,91.55,91.875,75
20101201|2010-05-25 11:00,25,91.875,91.925,91.7,91.7,55
20101201|2010-05-25 11:30,25,91.675,91.75,91.55,91.575,36
20101201|2010-05-25 12:00,25,91.6,91.625,91.275,91.3,55
20101201|2010-05-25 12:30,25,91.275,91.375,91.15,91.35,196
20101201|2010-05-25 13:00,25,91.325,91.4,91.3,91.3,59
20101201|2010-05-25 13:30,25,91.425,91.45,91.325,91.45,10
20101201|2010-05-25 14:00,25,91.5,91.625,91.5,91.625,16
20101201|2010-05-25 14:30,25,91.65,91.65,91.55,91.6,18
20101201|2010-05-25 15:00,25,91.65,91.75,91.65,91.75,14
20101201|2010-05-25 15:30,25,91.65,91.75,91.65,91.675,14
20101201|2010-05-25 17:00,26,91.75,92,91.75,91.85,42
20101201|2010-05-25 17:30,26,91.925,91.925,91.75,91.75,10
20101201|2010-05-25 18:00,26,91.8,91.9,91.775,91.9,3
20101201|2010-05-25 18:30,26,91.875,91.95,91.875,91.95,4
20101201|2010-05-25 19:00,26,91.95,91.95,91.95,91.95,1
20101201|2010-05-25 20:00,26,91.875,91.95,91.875,91.95,12
20101201|2010-05-25 20:30,26,91.8,91.8,91.775,91.775,9
20101201|2010-05-25 21:00,26,91.75,91.75,91.75,91.75,1
20101201|2010-05-25 22:00,26,91.75,91.75,91.75,91.75,4
20101201|2010-05-25 23:30,26,91.8,91.8,91.8,91.8,2
20101201|2010-05-26 01:00,26,91.8,91.8,91.8,91.8,2
20101201|2010-05-26 03:00,26,91.75,91.75,91.75,91.75,7
20101201|2010-05-26 04:00,26,91.75,91.75,91.75,91.75,3
20101201|2010-05-26 04:30,26,91.75,91.75,91.75,91.75,11
20101201|2010-05-26 05:00,26,91.75,91.75,91.75,91.75,3
20101201|2010-05-26 05:30,26,91.75,91.825,91.75,91.825,2
20101201|2010-05-26 06:00,26,91.825,91.85,91.825,91.825,11
20101201|2010-05-26 06:30,26,91.825,91.875,91.825,91.85,7
20101201|2010-05-26 07:00,26,91.975,92.025,91.95,92,27
20101201|2010-05-26 07:30,26,92.025,92.15,92,92.1,17
20101201|2010-05-26 08:00,26,92.1,92.15,92.075,92.15,11
20101201|2010-05-26 08:30,26,92.125,92.325,92.125,92.25,43
20101201|2010-05-26 09:00,26,92.3,92.35,91.95,92.025,372
20101201|2010-05-26 09:30,26,92.05,92.275,91.9,92.1,370
20101201|2010-05-26 10:00,26,92.075,92.075,91.875,91.875,233
20101201|2010-05-26 10:30,26,91.95,92,91.825,91.825,102
20101201|2010-05-26 11:00,26,91.825,92.075,91.825,92.025,189
20101201|2010-05-26 11:30,26,92.05,92.125,91.975,92.075,90
20101201|2010-05-26 12:00,26,92.075,92.125,91.95,92,54
20101201|2010-05-26 12:30,26,92.025,92.2,91.925,92.2,62
20101201|2010-05-26 13:00,26,92.15,92.2,92,92.2,84
20101201|2010-05-26 13:30,26,92.025,92.025,92.025,92.025,1
20101201|2010-05-26 14:00,26,92.025,92.025,92.025,92.025,2
20101201|2010-05-26 14:30,26,92,92,91.9,91.95,19
20101201|2010-05-26 15:00,26,92.025,92.025,92.025,92.025,1
20101201|2010-05-26 15:30,26,92,92.1,92,92.1,7
20101201|2010-05-26 17:00,27,91.9,91.9,91.9,91.9,2
20101201|2010-05-26 18:00,27,92,92.025,91.95,91.95,3
20101201|2010-05-26 19:30,27,91.975,91.975,91.95,91.95,3
20101201|2010-05-26 21:00,27,91.9,91.95,91.9,91.95,5
20101201|2010-05-26 21:30,27,92,92.1,91.95,91.95,22
20101201|2010-05-26 22:00,27,91.95,91.95,91.95,91.95,1
20101201|2010-05-27 00:30,27,92,92,92,92,1
20101201|2010-05-27 01:00,27,92,92,92,92,1
20101201|2010-05-27 01:30,27,92,92,92,92,1
20101201|2010-05-27 02:00,27,92,92.15,92,92.15,4
20101201|2010-05-27 02:30,27,92.2,92.2,92.2,92.2,1
20101201|2010-05-27 03:30,27,92.05,92.05,92.05,92.05,5
20101201|2010-05-27 04:30,27,92.2,92.2,92.2,92.2,3
20101201|2010-05-27 05:00,27,92.325,92.35,92.325,92.35,3
20101201|2010-05-27 05:30,27,92.35,92.35,92.35,92.35,6
20101201|2010-05-27 06:30,27,92.35,92.35,92.35,92.35,1
20101201|2010-05-27 07:00,27,92.35,92.35,92.3,92.3,12
20101201|2010-05-27 07:30,27,92.35,92.35,92.325,92.325,7
20101201|2010-05-27 08:00,27,92.35,92.35,92.3,92.3,19
20101201|2010-05-27 08:30,27,92.35,92.5,92.325,92.5,105
20101201|2010-05-27 09:00,27,92.5,92.55,92.3,92.5,187
20101201|2010-05-27 09:30,27,92.5,92.625,92.425,92.575,74
20101201|2010-05-27 10:00,27,92.575,92.6,92.4,92.575,198
20101201|2010-05-27 10:30,27,92.575,92.75,92.55,92.75,292
20101201|2010-05-27 11:00,27,92.75,92.85,92.75,92.775,114
20101201|2010-05-27 11:30,27,92.8,92.9,92.8,92.9,91
20101201|2010-05-27 12:00,27,92.8,92.9,92.8,92.9,41
20101201|2010-05-27 12:30,27,92.85,93.025,92.8,93,194
20101201|2010-05-27 13:00,27,93.025,93.1,92.875,92.875,130
20101201|2010-05-27 13:30,27,92.95,92.95,92.925,92.925,5
20101201|2010-05-27 14:00,27,92.95,92.95,92.95,92.95,3
20101201|2010-05-27 15:00,27,92.95,93.1,92.95,93.1,49
20101201|2010-05-27 15:30,27,93.1,93.1,93.1,93.1,11
20101201|2010-05-27 17:30,28,93.05,93.05,93.05,93.05,1
20101201|2010-05-27 18:00,28,93.05,93.05,93.05,93.05,2
20101201|2010-05-27 19:00,28,93.05,93.05,93.05,93.05,3
20101201|2010-05-27 19:30,28,93.05,93.05,93.05,93.05,2
20101201|2010-05-27 20:30,28,93.05,93.05,93.05,93.05,2
20101201|2010-05-27 21:30,28,93.05,93.2,93.05,93.2,11
20101201|2010-05-27 22:30,28,93.05,93.05,93.05,93.05,1
20101201|2010-05-28 04:00,28,92.75,92.75,92.75,92.75,7
20101201|2010-05-28 05:00,28,92.75,92.75,92.75,92.75,4
20101201|2010-05-28 06:30,28,92.675,92.775,92.65,92.775,29
20101201|2010-05-28 07:00,28,92.725,92.775,92.575,92.575,27
20101201|2010-05-28 07:30,28,92.5,92.675,92.475,92.65,16
20101201|2010-05-28 08:00,28,92.65,92.8,92.65,92.8,6
20101201|2010-05-28 08:30,28,92.75,92.8,92.75,92.8,4
20101201|2010-05-28 09:00,28,92.775,92.925,92.55,92.85,79
20101201|2010-05-28 09:30,28,92.9,92.9,92.8,92.8,75
20101201|2010-05-28 10:00,28,92.825,92.825,92.65,92.775,48
20101201|2010-05-28 10:30,28,92.75,92.85,92.75,92.775,109
20101201|2010-05-28 11:00,28,92.8,92.8,92.55,92.55,34
20101201|2010-05-28 11:30,28,92.525,92.625,92.175,92.5,266
20101201|2010-05-28 12:00,28,92.5,92.575,92.35,92.375,224
20101201|2010-05-28 12:30,28,92.4,92.5,91.975,92.075,318
20101201|2010-05-28 13:00,28,91.975,92.15,91.95,92.15,62
20101201|2010-05-28 13:30,28,92.15,92.15,92.025,92.025,13
20101201|2010-05-31 18:30,1,92.375,92.375,92.375,92.375,2
20101201|2010-05-31 19:30,1,92.05,92.05,92.05,92.05,1
20101201|2010-05-31 20:00,1,92.1,92.325,92.05,92.325,15
20101201|2010-05-31 20:30,1,92.225,92.225,92,92,7
20101201|2010-05-31 21:00,1,92.2,92.25,92.2,92.2,4
20101201|2010-05-31 21:30,1,92,92.25,91.9,92.25,7
20101201|2010-05-31 22:30,1,91.925,91.925,91.925,91.925,1
20101201|2010-06-01 01:00,1,91.9,91.9,91.9,91.9,4
20101201|2010-06-01 02:00,1,91.9,91.9,91.9,91.9,2
20101201|2010-06-01 03:30,1,91.875,91.875,91.875,91.875,3
20101201|2010-06-01 04:30,1,91.85,91.85,91.85,91.85,1
20101201|2010-06-01 05:30,1,91.925,91.975,91.925,91.975,5
20101201|2010-06-01 06:30,1,91.9,91.925,91.9,91.925,12
20101201|2010-06-01 07:00,1,91.925,91.925,91.925,91.925,1
20101201|2010-06-01 07:30,1,91.85,92.05,91.85,92.05,17
20101201|2010-06-01 08:00,1,91.95,92.25,91.925,92.25,43
20101201|2010-06-01 08:30,1,92.2,92.4,92.175,92.35,56
20101201|2010-06-01 09:00,1,92.35,92.45,92.225,92.325,482
20101201|2010-06-01 09:30,1,92.225,92.375,92.225,92.3,292
20101201|2010-06-01 10:00,1,92.3,92.3,92.225,92.225,16
20101201|2010-06-01 10:30,1,92.275,92.3,92.175,92.225,29
20101201|2010-06-01 11:00,1,92.2,92.225,92.175,92.225,22
20101201|2010-06-01 11:30,1,92.2,92.35,92.2,92.35,68
20101201|2010-06-01 12:00,1,92.35,92.7,92.3,92.625,121
20101201|2010-06-01 12:30,1,92.65,92.7,92.575,92.6,172
20101201|2010-06-01 13:00,1,92.625,92.65,92.575,92.625,80
20101201|2010-06-01 13:30,1,92.7,92.7,92.675,92.675,6
20101201|2010-06-01 14:00,1,92.65,92.675,92.625,92.675,7
20101201|2010-06-01 14:30,1,92.625,92.625,92.45,92.45,32
20101201|2010-06-01 15:00,1,92.45,92.5,92.4,92.4,14
20101201|2010-06-01 15:30,1,92.4,92.45,92.4,92.45,5
20101201|2010-06-01 17:00,2,92.45,92.5,92.45,92.5,5
20101201|2010-06-01 17:30,2,92.5,92.5,92.5,92.5,1
20101201|2010-06-01 18:30,2,92.5,92.5,92.5,92.5,2
20101201|2010-06-01 19:00,2,92.6,92.625,92.6,92.625,3
20101201|2010-06-01 20:00,2,92.7,92.7,92.575,92.575,2
20101201|2010-06-01 22:00,2,92.575,92.575,92.575,92.575,1
20101201|2010-06-01 23:30,2,92.55,92.55,92.55,92.55,1
20101201|2010-06-02 01:00,2,92.5,92.5,92.475,92.475,4
20101201|2010-06-02 04:00,2,92.425,92.425,92.425,92.425,4
20101201|2010-06-02 04:30,2,92.425,92.425,92.425,92.425,1
20101201|2010-06-02 05:00,2,92.425,92.425,92.425,92.425,2
20101201|2010-06-02 06:00,2,92.4,92.475,92.35,92.475,7
20101201|2010-06-02 07:30,2,92.55,92.6,92.55,92.575,6
20101201|2010-06-02 08:00,2,92.65,92.775,92.65,92.775,12
20101201|2010-06-02 08:30,2,92.825,92.925,92.75,92.9,34
20101201|2010-06-02 09:00,2,92.85,93.1,92.85,93.075,185
20101201|2010-06-02 09:30,2,93.05,93.2,93.025,93.175,134
20101201|2010-06-02 10:00,2,93.15,93.4,93.1,93.225,232
20101201|2010-06-02 10:30,2,93.25,93.675,93.25,93.575,455
20101201|2010-06-02 11:00,2,93.6,93.625,93.475,93.5,247
20101201|2010-06-02 11:30,2,93.5,93.675,93.475,93.675,87
20101201|2010-06-02 12:00,2,93.65,93.65,93.375,93.45,154
20101201|2010-06-02 12:30,2,93.475,93.575,93.325,93.45,177
20101201|2010-06-02 13:00,2,93.45,93.45,93.3,93.3,17
20101201|2010-06-02 13:30,2,93.275,93.275,93.275,93.275,1
20101201|2010-06-02 14:00,2,93.4,93.45,93.4,93.45,11
20101201|2010-06-02 14:30,2,93.475,93.5,93.475,93.5,28
20101201|2010-06-02 15:00,2,93.45,93.45,93.45,93.45,1
20101201|2010-06-02 15:30,2,93.525,93.525,93.525,93.525,5
20101201|2010-06-02 18:00,3,93.525,93.525,93.525,93.525,2
20101201|2010-06-02 18:30,3,93.575,93.575,93.575,93.575,5
20101201|2010-06-02 19:00,3,93.575,93.575,93.575,93.575,1
20101201|2010-06-02 20:30,3,93.625,93.625,93.6,93.6,17
20101201|2010-06-02 21:00,3,93.6,93.6,93.55,93.55,7
20101201|2010-06-03 03:00,3,93.5,93.5,93.5,93.5,1
20101201|2010-06-03 04:30,3,93.475,93.475,93.475,93.475,1
20101201|2010-06-03 07:00,3,93.5,93.5,93.5,93.5,1
20101201|2010-06-03 07:30,3,93.525,93.575,93.525,93.575,4
20101201|2010-06-03 08:00,3,93.475,93.6,93.475,93.6,20
20101201|2010-06-03 08:30,3,93.6,93.775,93.6,93.775,129
20101201|2010-06-03 09:00,3,93.775,93.775,93.25,93.325,188
20101201|2010-06-03 09:30,3,93.3,93.5,93.25,93.45,85
20101201|2010-06-03 10:00,3,93.425,93.55,93.35,93.35,79
20101201|2010-06-03 10:30,3,93.275,93.4,93.25,93.25,239
20101201|2010-06-03 11:00,3,93.3,93.3,92.75,92.9,249
20101201|2010-06-03 11:30,3,92.925,93.125,92.85,93.05,90
20101201|2010-06-03 12:00,3,93.05,93.05,92.925,93,181
20101201|2010-06-03 12:30,3,93,93.05,92.9,92.95,140
20101201|2010-06-03 13:00,3,92.95,93,92.925,93,41
20101201|2010-06-03 13:30,3,92.95,92.95,92.95,92.95,1
20101201|2010-06-03 14:00,3,92.975,92.975,92.95,92.95,5
20101201|2010-06-03 15:00,3,93.05,93.05,93,93.05,5
20101201|2010-06-03 15:30,3,93.1,93.1,93.1,93.1,9
20101201|2010-06-03 17:30,4,93,93.225,93,93.225,2
20101201|2010-06-03 19:00,4,93.225,93.225,93.225,93.225,1
20101201|2010-06-04 06:00,4,92.95,92.95,92.95,92.95,1
20101201|2010-06-04 06:30,4,93.05,93.05,92.825,92.825,6
20101201|2010-06-04 07:30,4,92.775,92.775,92.55,92.575,37
20101201|2010-06-04 08:00,4,92.575,92.7,92.55,92.6,28
20101201|2010-06-04 08:30,4,92.725,92.775,92.6,92.725,32
20101201|2010-06-04 09:00,4,92.65,92.75,92.45,92.75,220
20101201|2010-06-04 09:30,4,92.7,92.7,92.05,92.1,200
20101201|2010-06-04 10:00,4,92.125,92.325,91.875,91.875,265
20101201|2010-06-04 10:30,4,91.875,92,91.875,91.975,46
20101201|2010-06-04 11:00,4,91.925,91.975,91.8,91.9,110
20101201|2010-06-04 11:30,4,91.95,91.975,91.875,91.925,48
20101201|2010-06-04 12:00,4,91.95,92.025,91.75,91.75,61
20101201|2010-06-04 12:30,4,91.775,91.8,91.6,91.8,132
20101201|2010-06-04 13:00,4,91.8,91.9,91.6,91.6,180
20101201|2010-06-04 13:30,4,91.6,91.6,91.5,91.5,13
20101201|2010-06-07 09:00,7,91.975,91.975,91.45,91.5,291
20101201|2010-06-07 09:30,7,91.5,91.575,91.05,91.15,203
20101201|2010-06-07 10:00,7,91.225,91.475,91.075,91.15,130
20101201|2010-06-07 10:30,7,91.15,91.25,91.15,91.225,64
20101201|2010-06-07 11:00,7,91.225,91.375,91.225,91.325,88
20101201|2010-06-07 11:30,7,91.25,91.25,91.1,91.1,64
20101201|2010-06-07 12:00,7,91.075,91.1,90.85,90.875,195
20101201|2010-06-07 12:30,7,90.85,91.25,90.75,91.15,340
20101201|2010-06-07 13:00,7,91.15,91.175,91.075,91.125,124
20101201|2010-06-07 13:30,7,91.1,91.1,91.025,91.025,16
20101201|2010-06-07 14:00,7,91.15,91.15,91,91,15
20101201|2010-06-07 14:30,7,91.05,91.05,91,91,5
20101201|2010-06-07 15:00,7,90.975,90.975,90.9,90.9,3
20101201|2010-06-07 15:30,7,90.975,91.05,90.975,91.05,4
20101201|2010-06-07 17:00,8,90.85,91.05,90.85,91.05,4
20101201|2010-06-07 17:30,8,91.075,91.075,91.075,91.075,1
20101201|2010-06-07 18:00,8,91.1,91.1,91.1,91.1,1
20101201|2010-06-07 18:30,8,91.1,91.1,91.1,91.1,1
20101201|2010-06-07 20:30,8,91.1,91.1,91.1,91.1,1
20101201|2010-06-08 01:00,8,91.1,91.1,91.1,91.1,2
20101201|2010-06-08 05:00,8,91,91.1,91,91.1,7
20101201|2010-06-08 06:00,8,90.95,90.95,90.95,90.95,1
20101201|2010-06-08 07:30,8,91.275,91.325,91.2,91.2,26
20101201|2010-06-08 08:00,8,91.2,91.4,91.2,91.35,12
20101201|2010-06-08 08:30,8,91.35,91.575,91.325,91.325,43
20101201|2010-06-08 09:00,8,91.45,91.575,91.075,91.225,191
20101201|2010-06-08 09:30,8,91.3,91.375,90.925,91.325,145
20101201|2010-06-08 10:00,8,91.35,91.375,91.15,91.275,84
20101201|2010-06-08 10:30,8,91.3,91.55,91.3,91.5,103
20101201|2010-06-08 11:00,8,91.5,91.55,91.4,91.475,48
20101201|2010-06-08 11:30,8,91.5,91.5,91.425,91.45,32
20101201|2010-06-08 12:00,8,91.45,91.45,91.175,91.225,163
20101201|2010-06-08 12:30,8,91.175,91.25,91.1,91.25,105
20101201|2010-06-08 13:00,8,91.275,91.3,91.2,91.2,24
20101201|2010-06-08 13:30,8,91.225,91.275,91.225,91.25,22
20101201|2010-06-08 14:00,8,91.25,91.25,91.2,91.2,8
20101201|2010-06-08 14:30,8,91.2,91.25,91.2,91.25,5
20101201|2010-06-08 15:30,8,91.275,91.275,91.275,91.275,3
20101201|2010-06-08 18:00,9,91.25,91.25,91.25,91.25,3
20101201|2010-06-08 18:30,9,91.25,91.25,91.25,91.25,2
20101201|2010-06-08 19:30,9,91.3,91.3,91.3,91.3,2
20101201|2010-06-08 20:30,9,91.3,91.3,91.3,91.3,1
20101201|2010-06-08 21:30,9,91.35,91.35,91.35,91.35,1
20101201|2010-06-09 03:00,9,91.3,91.3,91.3,91.3,1
20101201|2010-06-09 04:00,9,91.25,91.25,91.25,91.25,2
20101201|2010-06-09 06:30,9,91.475,91.475,91.475,91.475,2
20101201|2010-06-09 07:00,9,91.45,91.525,91.45,91.525,5
20101201|2010-06-09 07:30,9,91.55,91.85,91.475,91.85,24
20101201|2010-06-09 08:00,9,91.775,91.95,91.7,91.75,92
20101201|2010-06-09 08:30,9,91.825,91.95,91.775,91.8,41
20101201|2010-06-09 09:00,9,91.825,92,91.5,91.875,211
20101201|2010-06-09 09:30,9,91.8,91.8,91.55,91.6,63
20101201|2010-06-09 10:00,9,91.675,91.675,91.3,91.45,97
20101201|2010-06-09 10:30,9,91.425,91.45,91.15,91.3,165
20101201|2010-06-09 11:00,9,91.1,91.275,91.05,91.275,419
20101201|2010-06-09 11:30,9,91.225,91.325,91.15,91.15,238
20101201|2010-06-09 12:00,9,91.125,91.225,91.075,91.075,50
20101201|2010-06-09 12:30,9,91.05,91.2,90.875,91,239
20101201|2010-06-09 13:00,9,91.05,91.1,91.025,91.075,41
20101201|2010-06-09 13:30,9,91.05,91.05,90.95,90.95,25
20101201|2010-06-09 14:00,9,90.95,90.95,90.85,90.875,29
20101201|2010-06-09 14:30,9,90.9,90.925,90.9,90.9,5
20101201|2010-06-09 15:00,9,90.875,91.025,90.875,91.025,5
20101201|2010-06-09 15:30,9,91.125,91.125,91.075,91.075,4
20101201|2010-06-09 18:30,10,91.15,91.175,91.15,91.175,3
20101201|2010-06-09 19:00,10,91.025,91.025,91.025,91.025,2
20101201|2010-06-09 19:30,10,91.1,91.1,91.1,91.1,25
20101201|2010-06-09 20:30,10,91.1,91.1,91.1,91.1,2
20101201|2010-06-09 21:00,10,91.1,91.1,91.1,91.1,1
20101201|2010-06-10 00:30,10,91.1,91.125,91.1,91.125,4
20101201|2010-06-10 03:00,10,91.15,91.15,91.15,91.15,1
20101201|2010-06-10 04:30,10,91.15,91.175,91.15,91.175,6
20101201|2010-06-10 06:00,10,91.15,91.15,91.15,91.15,5
20101201|2010-06-10 07:00,10,91.2,91.35,91.2,91.35,6
20101201|2010-06-10 07:30,10,91.35,91.35,91.35,91.35,6
20101201|2010-06-10 08:00,10,91.3,91.6,91.3,91.6,26
20101201|2010-06-10 08:30,10,91.6,91.725,91.475,91.7,79
20101201|2010-06-10 09:00,10,91.75,91.75,91.175,91.175,210
20101201|2010-06-10 09:30,10,91.225,91.4,91.225,91.25,108
20101201|2010-06-10 10:00,10,91.25,91.475,91.25,91.45,56
20101201|2010-06-10 10:30,10,91.425,91.525,91.375,91.4,81
20101201|2010-06-10 11:00,10,91.375,91.5,91.325,91.45,48
20101201|2010-06-10 11:30,10,91.45,91.675,91.45,91.625,66
20101201|2010-06-10 12:00,10,91.6,91.75,91.575,91.75,142
20101201|2010-06-10 12:30,10,91.75,91.975,91.675,91.675,364
20101201|2010-06-10 13:00,10,91.675,91.675,91.5,91.575,105
20101201|2010-06-10 13:30,10,91.55,91.625,91.55,91.625,10
20101201|2010-06-10 14:00,10,91.55,91.675,91.55,91.675,10
20101201|2010-06-10 14:30,10,91.6,91.65,91.6,91.65,8
20101201|2010-06-10 15:00,10,91.675,91.775,91.675,91.775,20
20101201|2010-06-10 15:30,10,91.775,91.8,91.775,91.8,8
20101201|2010-06-10 17:00,11,91.8,91.8,91.8,91.8,20
20101201|2010-06-10 18:30,11,91.775,91.775,91.775,91.775,2
20101201|2010-06-10 19:30,11,91.75,91.75,91.75,91.75,1
20101201|2010-06-10 20:30,11,91.75,91.75,91.75,91.75,1
20101201|2010-06-10 22:00,11,91.75,91.75,91.75,91.75,1
20101201|2010-06-11 01:30,11,91.675,91.675,91.675,91.675,5
20101201|2010-06-11 04:00,11,91.675,91.675,91.675,91.675,2
20101201|2010-06-11 05:30,11,91.85,91.85,91.85,91.85,9
20101201|2010-06-11 06:00,11,91.85,91.85,91.85,91.85,3
20101201|2010-06-11 07:00,11,91.85,91.85,91.8,91.8,11
20101201|2010-06-11 07:30,11,91.8,91.8,91.8,91.8,12
20101201|2010-06-11 08:00,11,91.675,91.675,91.6,91.65,13
20101201|2010-06-11 08:30,11,91.65,91.875,91.65,91.875,40
20101201|2010-06-11 09:00,11,91.875,92,91.8,91.875,203
20101201|2010-06-11 09:30,11,91.875,92,91.875,91.95,295
20101201|2010-06-11 10:00,11,91.9,91.95,91.775,91.775,176
20101201|2010-06-11 10:30,11,91.8,91.8,91.625,91.625,189
20101201|2010-06-11 11:00,11,91.65,91.65,91.35,91.4,198
20101201|2010-06-11 11:30,11,91.375,91.5,91.275,91.425,173
20101201|2010-06-11 12:00,11,91.375,91.4,91.35,91.35,54
20101201|2010-06-11 12:30,11,91.375,91.575,91.35,91.35,115
20101201|2010-06-11 13:00,11,91.325,91.5,91.225,91.225,47
20101201|2010-06-11 13:30,11,91.25,91.25,91.225,91.25,8
20101201|2010-06-14 09:00,14,91.625,91.925,91.525,91.825,184
20101201|2010-06-14 09:30,14,91.875,91.925,91.75,91.85,214
20101201|2010-06-14 10:00,14,91.825,91.9,91.8,91.85,70
20101201|2010-06-14 10:30,14,91.85,91.875,91.8,91.875,35
20101201|2010-06-14 11:00,14,91.9,92,91.85,91.95,136
20101201|2010-06-14 11:30,14,91.95,91.95,91.75,91.75,82
20101201|2010-06-14 12:00,14,91.8,91.85,91.6,91.8,160
20101201|2010-06-14 12:30,14,91.8,91.925,91.8,91.925,200
20101201|2010-06-14 13:00,14,91.9,91.9,91.7,91.7,64
20101201|2010-06-14 13:30,14,91.775,91.775,91.775,91.775,1
20101201|2010-06-14 14:00,14,91.875,91.9,91.875,91.9,7
20101201|2010-06-14 14:30,14,91.875,91.875,91.875,91.875,18
20101201|2010-06-14 15:00,14,91.775,91.775,91.775,91.775,11
20101201|2010-06-14 15:30,14,91.775,91.775,91.775,91.775,1
20101201|2010-06-14 17:00,15,91.75,91.75,91.75,91.75,2
20101201|2010-06-14 18:00,15,91.9,91.9,91.9,91.9,2
20101201|2010-06-14 23:30,15,91.95,91.95,91.95,91.95,2
20101201|2010-06-15 04:00,15,91.825,91.825,91.825,91.825,1
20101201|2010-06-15 05:00,15,91.925,91.925,91.925,91.925,10
20101201|2010-06-15 05:30,15,91.85,91.95,91.85,91.95,5
20101201|2010-06-15 06:00,15,91.85,91.925,91.85,91.925,6
20101201|2010-06-15 07:30,15,91.9,91.95,91.9,91.95,3
20101201|2010-06-15 08:00,15,91.925,91.925,91.825,91.875,19
20101201|2010-06-15 08:30,15,91.95,92,91.9,91.95,112
20101201|2010-06-15 09:00,15,92,92,91.8,91.825,226
20101201|2010-06-15 09:30,15,91.825,91.85,91.675,91.675,237
20101201|2010-06-15 10:00,15,91.725,91.75,91.65,91.65,57
20101201|2010-06-15 10:30,15,91.675,91.825,91.625,91.825,92
20101201|2010-06-15 11:00,15,91.85,92.275,91.8,92.25,198
20101201|2010-06-15 11:30,15,92.25,92.45,92.225,92.425,274
20101201|2010-06-15 12:00,15,92.45,92.7,92.425,92.6,233
20101201|2010-06-15 12:30,15,92.65,92.65,92.4,92.5,771
20101201|2010-06-15 13:00,15,92.45,92.6,92.425,92.5,21
20101201|2010-06-15 13:30,15,92.45,92.45,92.425,92.425,11
20101201|2010-06-15 14:00,15,92.4,92.4,92.4,92.4,3
20101201|2010-06-15 14:30,15,92.5,92.5,92.5,92.5,4
20101201|2010-06-15 15:00,15,92.35,92.35,92.35,92.35,2
20101201|2010-06-15 15:30,15,92.45,92.45,92.45,92.45,1
20101201|2010-06-15 17:00,16,92.5,92.5,92.325,92.325,8
20101201|2010-06-15 18:00,16,92.5,92.5,92.5,92.5,2
20101201|2010-06-15 19:30,16,92.5,92.5,92.5,92.5,1
20101201|2010-06-15 20:00,16,92.475,92.5,92.475,92.5,5
20101201|2010-06-15 20:30,16,92.6,92.65,92.6,92.65,4
20101201|2010-06-15 23:30,16,92.675,92.675,92.675,92.675,1
20101201|2010-06-16 03:00,16,92.4,92.4,92.4,92.4,1
20101201|2010-06-16 04:30,16,92.275,92.275,92.275,92.275,3
20101201|2010-06-16 05:00,16,92.275,92.275,92.275,92.275,6
20101201|2010-06-16 05:30,16,92.225,92.225,92.225,92.225,2
20101201|2010-06-16 06:00,16,92.2,92.2,92.2,92.2,10
20101201|2010-06-16 06:30,16,92.2,92.2,92.175,92.175,30
20101201|2010-06-16 07:00,16,92.2,92.225,92.2,92.225,5
20101201|2010-06-16 07:30,16,92.25,92.25,92.25,92.25,7
20101201|2010-06-16 08:00,16,92.25,92.375,92.25,92.375,10
20101201|2010-06-16 08:30,16,92.35,92.35,92.25,92.25,3
20101201|2010-06-16 09:00,16,92.325,92.4,92,92.05,94
20101201|2010-06-16 09:30,16,92.05,92.3,92.025,92.3,154
20101201|2010-06-16 10:00,16,92.275,92.65,92.25,92.6,276
20101201|2010-06-16 10:30,16,92.6,92.6,92.5,92.5,138
20101201|2010-06-16 11:00,16,92.525,92.625,92.5,92.6,58
20101201|2010-06-16 11:30,16,92.6,92.65,92.5,92.5,81
20101201|2010-06-16 12:00,16,92.5,92.75,92.5,92.675,208
20101201|2010-06-16 12:30,16,92.675,92.775,92.575,92.775,211
20101201|2010-06-16 13:00,16,92.7,92.7,92.575,92.575,85
20101201|2010-06-16 13:30,16,92.55,92.65,92.55,92.65,17
20101201|2010-06-16 14:00,16,92.6,92.6,92.6,92.6,3
20101201|2010-06-16 14:30,16,92.625,92.625,92.6,92.6,3
20101201|2010-06-16 15:30,16,92.55,92.55,92.55,92.55,2
20101201|2010-06-16 17:30,17,92.6,92.6,92.6,92.6,5
20101201|2010-06-16 18:00,17,92.55,92.575,92.425,92.425,4
20101201|2010-06-16 18:30,17,92.55,92.55,92.55,92.55,1
20101201|2010-06-16 19:00,17,92.425,92.425,92.425,92.425,1
20101201|2010-06-16 22:30,17,92.425,92.425,92.425,92.425,1
20101201|2010-06-17 03:30,17,92.4,92.4,92.4,92.4,6
20101201|2010-06-17 05:00,17,92.4,92.4,92.4,92.4,5
20101201|2010-06-17 05:30,17,92.4,92.475,92.4,92.475,9
20101201|2010-06-17 06:00,17,92.475,92.6,92.475,92.6,39
20101201|2010-06-17 06:30,17,92.65,92.675,92.65,92.675,5
20101201|2010-06-17 07:30,17,92.575,92.575,92.575,92.575,1
20101201|2010-06-17 08:00,17,92.575,92.575,92.475,92.475,18
20101201|2010-06-17 08:30,17,92.425,92.475,92.35,92.45,25
20101201|2010-06-17 09:00,17,92.45,92.675,92.275,92.275,159
20101201|2010-06-17 09:30,17,92.325,92.35,92.125,92.125,116
20101201|2010-06-17 10:00,17,92.125,92.25,92.075,92.15,154
20101201|2010-06-17 10:30,17,92.2,92.625,92.2,92.625,258
20101201|2010-06-17 11:00,17,92.6,92.675,92.475,92.475,89
20101201|2010-06-17 11:30,17,92.4,92.55,92.25,92.3,70
20101201|2010-06-17 12:00,17,92.275,92.275,92.225,92.225,15
20101201|2010-06-17 12:30,17,92.15,92.375,92.1,92.2,265
20101201|2010-06-17 13:00,17,92.25,92.275,92.2,92.275,28
20101201|2010-06-17 13:30,17,92.25,92.25,92.225,92.225,2
20101201|2010-06-17 14:00,17,92.3,92.3,92.3,92.3,1
20101201|2010-06-17 15:00,17,92.25,92.25,92.25,92.25,1
20101201|2010-06-17 17:00,18,92.275,92.275,92.275,92.275,2
20101201|2010-06-17 18:00,18,92.175,92.175,92.175,92.175,1
20101201|2010-06-17 19:30,18,92.225,92.225,92.225,92.225,2
20101201|2010-06-17 20:00,18,92.225,92.225,92.2,92.2,3
20101201|2010-06-18 00:00,18,92.3,92.3,92.3,92.3,1
20101201|2010-06-18 03:00,18,92.2,92.2,92.2,92.2,3
20101201|2010-06-18 04:30,18,92.25,92.25,92.25,92.25,5
20101201|2010-06-18 06:00,18,92.25,92.25,92.25,92.25,9
20101201|2010-06-18 08:00,18,92.175,92.25,92.175,92.225,11
20101201|2010-06-18 08:30,18,92.175,92.2,92.125,92.125,37
20101201|2010-06-18 09:00,18,92.05,92.075,91.85,91.9,193
20101201|2010-06-18 09:30,18,91.95,92.025,91.825,91.95,226
20101201|2010-06-18 10:00,18,92,92.2,92,92.15,189
20101201|2010-06-18 10:30,18,92.15,92.15,91.95,92.05,286
20101201|2010-06-18 11:00,18,92.075,92.1,91.975,92.1,128
20101201|2010-06-18 11:30,18,92.1,92.1,91.95,92.025,147
20101201|2010-06-18 12:00,18,92.075,92.1,92.025,92.025,135
20101201|2010-06-18 12:30,18,92.025,92.025,91.6,91.7,366
20101201|2010-06-18 13:00,18,91.7,91.8,91.6,91.7,89
20101201|2010-06-18 13:30,18,91.7,91.725,91.6,91.6,30
20101201|2010-06-21 09:00,21,92,93.1,92,92.75,404
20101201|2010-06-21 09:30,21,92.7,92.775,92.575,92.65,202
20101201|2010-06-21 10:00,21,92.675,92.7,92.6,92.7,154
20101201|2010-06-21 10:30,21,92.725,92.8,92.65,92.7,111
20101201|2010-06-21 11:00,21,92.65,92.65,92.375,92.4,160
20101201|2010-06-21 11:30,21,92.4,92.4,92.225,92.3,45
20101201|2010-06-21 12:00,21,92.275,92.325,92.25,92.325,57
20101201|2010-06-21 12:30,21,92.35,92.7,92.3,92.7,71
20101201|2010-06-21 13:00,21,92.575,92.675,92.525,92.6,20
20101201|2010-06-21 13:30,21,92.55,92.55,92.475,92.475,13
20101201|2010-06-21 14:00,21,92.55,92.55,92.45,92.45,16
20101201|2010-06-21 15:00,21,92.4,92.9,92.4,92.9,183
20101201|2010-06-21 15:30,21,92.75,92.95,92.75,92.95,43
20101201|2010-06-21 17:00,22,92.85,93,92.85,93,90
20101201|2010-06-21 17:30,22,93,93.1,93,93.1,10
20101201|2010-06-21 18:00,22,93.175,93.25,93.175,93.25,29
20101201|2010-06-21 18:30,22,93.275,93.35,93.275,93.35,16
20101201|2010-06-21 19:00,22,93.35,93.425,93.2,93.2,24
20101201|2010-06-21 19:30,22,93.2,93.2,93.2,93.2,5
20101201|2010-06-21 20:00,22,93.35,93.4,93.35,93.4,2
20101201|2010-06-21 20:30,22,93.425,93.5,93.425,93.5,15
20101201|2010-06-21 21:00,22,93.45,93.6,93.45,93.475,39
20101201|2010-06-21 21:30,22,93.4,93.4,93.4,93.4,3
20101201|2010-06-21 22:00,22,93.3,93.3,93.225,93.3,7
20101201|2010-06-21 22:30,22,93.3,93.3,93.3,93.3,21
20101201|2010-06-21 23:00,22,93.225,93.225,93.2,93.2,35
20101201|2010-06-21 23:30,22,93.3,93.3,93.3,93.3,1
20101201|2010-06-22 02:30,22,93.3,93.3,93.3,93.3,2
20101201|2010-06-22 04:30,22,93.2,93.225,93.2,93.225,10
20101201|2010-06-22 05:00,22,93,93,93,93,3
20101201|2010-06-22 06:00,22,93,93,93,93,1
20101201|2010-06-22 06:30,22,93.1,93.1,93.025,93.025,3
20101201|2010-06-22 07:00,22,93,93,93,93,3
20101201|2010-06-22 07:30,22,93.025,93.025,92.9,92.9,6
20101201|2010-06-22 08:00,22,92.875,92.875,92.65,92.75,22
20101201|2010-06-22 08:30,22,92.7,92.75,92.65,92.75,26
20101201|2010-06-22 09:00,22,92.75,93,92.675,92.875,165
20101201|2010-06-22 09:30,22,92.95,93.25,92.9,93.25,155
20101201|2010-06-22 10:00,22,93.275,93.275,93.05,93.15,112
20101201|2010-06-22 10:30,22,93.175,93.25,93.1,93.15,237
20101201|2010-06-22 11:00,22,93.1,93.15,92.875,93.025,245
20101201|2010-06-22 11:30,22,93.025,93.1,92.85,92.85,28
20101201|2010-06-22 12:00,22,92.85,92.85,92.625,92.625,43
20101201|2010-06-22 12:30,22,92.625,92.7,92.525,92.6,147
20101201|2010-06-22 13:00,22,92.65,92.675,92.5,92.5,154
20101201|2010-06-22 13:30,22,92.475,92.6,92.375,92.4,75
20101201|2010-06-22 14:00,22,92.475,92.475,92.45,92.45,3
20101201|2010-06-22 14:30,22,92.425,92.5,92.4,92.4,6
20101201|2010-06-22 15:00,22,92.4,92.4,92.375,92.4,5
20101201|2010-06-22 15:30,22,92.4,92.5,92.4,92.475,65
20101201|2010-06-22 17:00,23,92.5,92.675,92.5,92.675,3
20101201|2010-06-22 17:30,23,92.575,92.575,92.5,92.5,4
20101201|2010-06-22 19:30,23,92.5,92.5,92.5,92.5,1
20101201|2010-06-23 03:00,23,92.575,92.575,92.575,92.575,1
20101201|2010-06-23 03:30,23,92.55,92.55,92.55,92.55,1
20101201|2010-06-23 04:00,23,92.6,92.6,92.6,92.6,1
20101201|2010-06-23 05:00,23,92.6,92.6,92.6,92.6,5
20101201|2010-06-23 05:30,23,92.6,92.6,92.6,92.6,1
20101201|2010-06-23 06:30,23,92.6,92.6,92.6,92.6,1
20101201|2010-06-23 07:00,23,92.575,92.6,92.575,92.575,7
20101201|2010-06-23 07:30,23,92.55,92.6,92.55,92.6,4
20101201|2010-06-23 08:00,23,92.55,92.55,92.475,92.475,43
20101201|2010-06-23 08:30,23,92.5,92.5,92.375,92.425,80
20101201|2010-06-23 09:00,23,92.35,92.375,92.175,92.2,216
20101201|2010-06-23 09:30,23,92.15,92.575,92.15,92.525,124
20101201|2010-06-23 10:00,23,92.425,92.65,92.425,92.55,101
20101201|2010-06-23 10:30,23,92.575,92.65,92.525,92.6,70
20101201|2010-06-23 11:00,23,92.55,92.55,92.325,92.325,130
20101201|2010-06-23 11:30,23,92.375,92.5,92.25,92.45,35
20101201|2010-06-23 12:00,23,92.5,92.575,92.5,92.5,21
20101201|2010-06-23 12:30,23,92.5,92.5,92.35,92.475,80
20101201|2010-06-23 13:00,23,92.475,92.475,92.425,92.475,18
20101201|2010-06-23 13:30,23,92.45,92.475,92.45,92.475,8
20101201|2010-06-23 14:00,23,92.45,92.45,92.35,92.425,17
20101201|2010-06-23 14:30,23,92.425,92.425,92.425,92.425,1
20101201|2010-06-23 15:30,23,92.35,92.35,92.3,92.3,10
20101201|2010-06-23 17:00,24,92.3,92.3,92.3,92.3,1
20101201|2010-06-23 18:30,24,92.3,92.3,92.3,92.3,1
20101201|2010-06-23 19:00,24,92.3,92.3,92.3,92.3,3
20101201|2010-06-23 19:30,24,92.3,92.3,92.2,92.2,6
20101201|2010-06-23 20:30,24,92.35,92.4,92.35,92.4,4
20101201|2010-06-23 22:00,24,92.5,92.5,92.5,92.5,1
20101201|2010-06-23 23:00,24,92.5,92.5,92.5,92.5,6
20101201|2010-06-24 02:00,24,92.5,92.525,92.5,92.525,6
20101201|2010-06-24 06:30,24,92.4,92.45,92.325,92.4,10
20101201|2010-06-24 07:00,24,92.35,92.35,92.35,92.35,2
20101201|2010-06-24 07:30,24,92.4,92.5,92.4,92.5,8
20101201|2010-06-24 08:00,24,92.5,92.525,92.5,92.525,9
20101201|2010-06-24 08:30,24,92.5,92.5,92.275,92.275,56
20101201|2010-06-24 09:00,24,92.275,92.4,92.225,92.4,95
20101201|2010-06-24 09:30,24,92.4,92.55,92.35,92.5,159
20101201|2010-06-24 10:00,24,92.525,92.725,92.375,92.675,201
20101201|2010-06-24 10:30,24,92.65,92.85,92.6,92.8,243
20101201|2010-06-24 11:00,24,92.8,93.075,92.75,92.9,359
20101201|2010-06-24 11:30,24,92.85,92.95,92.775,92.95,143
20101201|2010-06-24 12:00,24,92.95,92.95,92.85,92.925,94
20101201|2010-06-24 12:30,24,92.9,92.95,92.7,92.9,151
20101201|2010-06-24 13:00,24,92.85,92.95,92.8,92.8,77
20101201|2010-06-24 13:30,24,92.85,92.85,92.85,92.85,3
20101201|2010-06-24 14:00,24,92.775,92.775,92.7,92.7,20
20101201|2010-06-24 14:30,24,92.725,92.8,92.725,92.8,5
20101201|2010-06-24 21:30,25,92.8,92.8,92.8,92.8,1
20101201|2010-06-25 00:30,25,93,93,92.8,92.8,2
20101201|2010-06-25 02:30,25,92.95,92.95,92.95,92.95,1
20101201|2010-06-25 05:30,25,92.8,92.8,92.8,92.8,2
20101201|2010-06-25 06:00,25,92.8,92.8,92.8,92.8,9
20101201|2010-06-25 06:30,25,92.85,92.875,92.85,92.875,3
20101201|2010-06-25 07:00,25,92.9,92.9,92.9,92.9,2
20101201|2010-06-25 07:30,25,92.775,92.875,92.725,92.875,3
20101201|2010-06-25 08:00,25,92.875,93.025,92.775,92.9,72
20101201|2010-06-25 08:30,25,92.85,92.9,92.85,92.9,6
20101201|2010-06-25 09:00,25,92.925,93,92.775,92.95,108
20101201|2010-06-25 09:30,25,93,93.05,92.8,92.8,148
20101201|2010-06-25 10:00,25,92.8,92.825,92.75,92.825,57
20101201|2010-06-25 10:30,25,92.9,92.975,92.75,92.925,171
20101201|2010-06-25 11:00,25,93,93.1,92.925,93,68
20101201|2010-06-25 11:30,25,93,93.225,93,93.05,112
20101201|2010-06-25 12:00,25,93.075,93.275,93.075,93.125,179
20101201|2010-06-25 12:30,25,93.2,93.3,93.025,93.25,313
20101201|2010-06-25 13:00,25,93.225,93.25,93.075,93.1,31
20101201|2010-06-25 13:30,25,93.1,93.15,93.075,93.075,44
20101201|2010-06-28 09:00,28,93.15,93.25,93,93.175,127
20101201|2010-06-28 09:30,28,93.15,93.2,93,93.15,37
20101201|2010-06-28 10:00,28,93.225,93.225,93.15,93.2,39
20101201|2010-06-28 10:30,28,93.2,93.275,93.2,93.225,38
20101201|2010-06-28 11:00,28,93.2,93.225,92.825,92.875,82
20101201|2010-06-28 11:30,28,92.9,93,92.9,93,57
20101201|2010-06-28 12:00,28,93.025,93.425,92.975,93.375,133
20101201|2010-06-28 12:30,28,93.4,93.45,93.25,93.3,59
20101201|2010-06-28 13:00,28,93.275,93.4,93.25,93.325,17
20101201|2010-06-28 13:30,28,93.35,93.5,93.325,93.325,18
20101201|2010-06-28 14:00,28,93.5,93.5,93.3,93.475,9
20101201|2010-06-28 14:30,28,93.475,93.475,93.45,93.475,8
20101201|2010-06-28 15:30,28,93.25,93.25,93.25,93.25,3
20101201|2010-06-28 17:00,29,93.35,93.35,93.35,93.35,3
20101201|2010-06-28 18:30,29,93.35,93.35,93.35,93.35,1
20101201|2010-06-28 20:00,29,93.35,93.35,93.35,93.35,3
20101201|2010-06-28 21:00,29,93.3,93.3,93.3,93.3,2
20101201|2010-06-28 21:30,29,93.3,93.375,93.3,93.375,2
20101201|2010-06-29 01:30,29,93.3,93.3,93.3,93.3,3
20101201|2010-06-29 02:00,29,93.35,93.35,93.35,93.35,2
20101201|2010-06-29 03:00,29,93.25,93.25,93.175,93.175,15
20101201|2010-06-29 04:00,29,93.175,93.175,93.125,93.125,2
20101201|2010-06-29 06:30,29,93,93,93,93,2
20101201|2010-06-29 07:00,29,92.925,92.925,92.925,92.925,4
20101201|2010-06-29 07:30,29,93.05,93.05,93.05,93.05,1
20101201|2010-06-29 08:00,29,93,93,92.8,92.8,26
20101201|2010-06-29 08:30,29,92.775,92.775,92.4,92.5,42
20101201|2010-06-29 09:00,29,92.45,92.55,91.7,91.7,427
20101201|2010-06-29 09:30,29,91.7,92.4,91.7,92.3,277
20101201|2010-06-29 10:00,29,92.375,92.375,92.15,92.25,64
20101201|2010-06-29 10:30,29,92.275,92.45,92.25,92.35,81
20101201|2010-06-29 11:00,29,92.4,92.425,92.175,92.4,100
20101201|2010-06-29 11:30,29,92.45,92.45,92.2,92.275,59
20101201|2010-06-29 12:00,29,92.3,92.325,92.15,92.15,31
20101201|2010-06-29 12:30,29,92.15,92.3,91.85,92.25,134
20101201|2010-06-29 13:00,29,92.35,92.4,92.3,92.375,98
20101201|2010-06-29 13:30,29,92.35,92.4,92.3,92.3,19
20101201|2010-06-29 14:00,29,92.325,92.325,92.125,92.225,43
20101201|2010-06-29 14:30,29,92.2,92.2,92.125,92.125,13
20101201|2010-06-29 17:00,30,92.325,92.375,92.325,92.375,2
20101201|2010-06-29 18:30,30,92.3,92.3,92.3,92.3,1
20101201|2010-06-29 19:30,30,92.35,92.35,92.35,92.35,2
20101201|2010-06-29 21:00,30,92.35,92.35,92.35,92.35,4
20101201|2010-06-30 03:00,30,92.375,92.375,92.375,92.375,1
20101201|2010-06-30 04:30,30,92.4,92.4,92.4,92.4,4
20101201|2010-06-30 05:30,30,92.4,92.4,92.4,92.4,6
20101201|2010-06-30 06:30,30,92.4,92.4,92.4,92.4,4
20101201|2010-06-30 07:00,30,92.45,92.475,92.45,92.475,22
20101201|2010-06-30 07:30,30,92.3,92.675,92.3,92.5,53
20101201|2010-06-30 08:00,30,92.45,92.625,92.425,92.425,40
20101201|2010-06-30 08:30,30,92.5,92.975,92.5,92.85,44
20101201|2010-06-30 09:00,30,92.775,93.275,92.7,93.1,276
20101201|2010-06-30 09:30,30,93.1,93.225,92.9,92.9,240
20101201|2010-06-30 10:00,30,92.9,93.05,92.85,93,236
20101201|2010-06-30 10:30,30,93,93.55,92.975,93.425,254
20101201|2010-06-30 11:00,30,93.475,93.475,93.325,93.4,224
20101201|2010-06-30 11:30,30,93.4,93.425,93.025,93.275,175
20101201|2010-06-30 12:00,30,93.225,93.225,92.95,93,53
20101201|2010-06-30 12:30,30,93,93.325,92.95,93.15,184
20101201|2010-06-30 13:00,30,93.175,93.275,93.15,93.15,234
20101201|2010-06-30 13:30,30,93.125,93.175,93.125,93.15,8
20101201|2010-06-30 14:00,30,93.175,93.175,93.15,93.15,5
20101201|2010-06-30 14:30,30,93.15,93.15,92.9,92.9,24
20101201|2010-06-30 15:00,30,92.9,92.95,92.825,92.9,6
20101201|2010-06-30 15:30,30,92.825,93,92.825,93,6
20101201|2010-06-30 17:00,1,92.9,92.9,92.9,92.9,1
20101201|2010-06-30 17:30,1,93,93,93,93,1
20101201|2010-06-30 18:30,1,92.975,93,92.975,93,2
20101201|2010-06-30 19:00,1,92.85,92.85,92.85,92.85,2
20101201|2010-06-30 21:00,1,92.775,92.775,92.65,92.65,5
20101201|2010-06-30 21:30,1,92.65,92.725,92.65,92.725,2
20101201|2010-07-01 02:30,1,92.75,92.75,92.75,92.75,1
20101201|2010-07-01 04:00,1,92.75,92.75,92.75,92.75,9
20101201|2010-07-01 05:00,1,92.75,92.75,92.75,92.75,1
20101201|2010-07-01 05:30,1,92.85,92.85,92.75,92.75,3
20101201|2010-07-01 06:00,1,92.825,92.825,92.825,92.825,4
20101201|2010-07-01 07:00,1,92.825,93.1,92.825,93.05,34
20101201|2010-07-01 07:30,1,93.05,93.1,93.05,93.1,15
20101201|2010-07-01 08:00,1,93.15,93.275,93.15,93.275,20
20101201|2010-07-01 08:30,1,93.2,93.3,93.1,93.125,30
20101201|2010-07-01 09:00,1,93.1,93.2,92.9,92.9,169
20101201|2010-07-01 09:30,1,92.9,92.925,92.725,92.8,86
20101201|2010-07-01 10:00,1,92.825,92.95,92.7,92.9,144
20101201|2010-07-01 10:30,1,92.9,93.075,92.9,92.95,123
20101201|2010-07-01 11:00,1,92.9,92.9,92.725,92.725,45
20101201|2010-07-01 11:30,1,92.95,93.1,92.925,93.05,47
20101201|2010-07-01 12:00,1,93.05,93.05,92.875,93,52
20101201|2010-07-01 12:30,1,93.05,93.275,92.725,93.075,611
20101201|2010-07-01 13:00,1,93.075,93.125,92.95,93,109
20101201|2010-07-01 13:30,1,93,93.15,92.975,92.975,10
20101201|2010-07-01 14:30,1,93.075,93.075,93.075,93.075,1
20101201|2010-07-01 15:00,1,93.15,93.15,93.15,93.15,2
20101201|2010-07-01 15:30,1,93.175,93.175,93.175,93.175,1
20101201|2010-07-01 17:00,2,93.025,93.025,93.025,93.025,10
20101201|2010-07-01 19:00,2,93.05,93.05,93.05,93.05,1
20101201|2010-07-01 22:00,2,93.2,93.2,93.2,93.2,4
20101201|2010-07-01 22:30,2,93.2,93.2,93.2,93.2,1
20101201|2010-07-02 00:30,2,93.25,93.25,93.25,93.25,6
20101201|2010-07-02 04:30,2,93.275,93.275,93.275,93.275,1
20101201|2010-07-02 06:30,2,93.25,93.275,93.25,93.275,10
20101201|2010-07-02 07:00,2,93.275,93.275,93.275,93.275,1
20101201|2010-07-02 07:30,2,93.275,93.275,93.15,93.25,8
20101201|2010-07-02 08:00,2,93.2,93.4,93.2,93.4,24
20101201|2010-07-02 08:30,2,93.35,93.35,93.2,93.2,9
20101201|2010-07-02 09:00,2,93.15,93.375,92.925,93,155
20101201|2010-07-02 09:30,2,93.025,93.075,92.925,92.975,175
20101201|2010-07-02 10:00,2,92.95,92.975,92.775,92.825,165
20101201|2010-07-02 10:30,2,92.85,92.875,92.725,92.85,97
20101201|2010-07-02 11:00,2,92.975,92.975,92.825,92.95,104
20101201|2010-07-02 11:30,2,93,93.1,92.95,92.975,58
20101201|2010-07-02 12:00,2,92.95,93.05,92.925,93.05,88
20101201|2010-07-02 12:30,2,93.075,93.2,92.95,93.05,191
20101201|2010-07-02 13:00,2,93.025,93.25,92.95,93.25,350
20101201|2010-07-02 13:30,2,93.2,93.2,93.15,93.15,28
20101201|2010-07-05 17:30,6,93.275,93.425,93.275,93.35,5
20101201|2010-07-06 03:30,6,93.2,93.2,93.2,93.2,1
20101201|2010-07-06 05:00,6,93.25,93.25,93.25,93.25,3
20101201|2010-07-06 05:30,6,93.25,93.325,93.25,93.325,8
20101201|2010-07-06 06:00,6,93.325,93.325,93.325,93.325,4
20101201|2010-07-06 06:30,6,93.4,93.4,93.4,93.4,4
20101201|2010-07-06 07:00,6,93.4,93.55,93.4,93.55,8
20101201|2010-07-06 07:30,6,93.55,93.55,93.475,93.475,4
20101201|2010-07-06 08:00,6,93.475,93.6,93.475,93.6,18
20101201|2010-07-06 08:30,6,93.55,93.65,93.45,93.525,35
20101201|2010-07-06 09:00,6,93.5,94.025,93.5,93.825,428
20101201|2010-07-06 09:30,6,93.8,93.85,93.75,93.8,184
20101201|2010-07-06 10:00,6,93.75,93.875,93.75,93.875,149
20101201|2010-07-06 10:30,6,93.85,93.85,93.75,93.775,183
20101201|2010-07-06 11:00,6,93.725,93.875,93.7,93.85,71
20101201|2010-07-06 11:30,6,93.825,93.875,93.75,93.775,140
20101201|2010-07-06 12:00,6,93.775,93.85,93.7,93.75,132
20101201|2010-07-06 12:30,6,93.775,93.775,93.225,93.225,118
20101201|2010-07-06 13:00,6,93.3,93.4,93.275,93.325,83
20101201|2010-07-06 13:30,6,93.3,93.3,93.3,93.3,1
20101201|2010-07-06 14:00,6,93.325,93.325,93.25,93.25,7
20101201|2010-07-06 14:30,6,93.25,93.375,93.25,93.375,5
20101201|2010-07-06 15:00,6,93.35,93.4,93.35,93.4,5
20101201|2010-07-06 22:00,7,93.3,93.3,93.3,93.3,6
20101201|2010-07-06 23:00,7,93.25,93.25,93.25,93.25,1
20101201|2010-07-07 02:00,7,93.4,93.4,93.4,93.4,1
20101201|2010-07-07 03:00,7,93.4,93.4,93.4,93.4,2
20101201|2010-07-07 04:00,7,93.4,93.4,93.4,93.4,3
20101201|2010-07-07 04:30,7,93.375,93.375,93.375,93.375,12
20101201|2010-07-07 05:30,7,93.4,93.4,93.4,93.4,7
20101201|2010-07-07 06:00,7,93.4,93.4,93.4,93.4,17
20101201|2010-07-07 07:00,7,93.4,93.4,93.4,93.4,2
20101201|2010-07-07 07:30,7,93.5,93.55,93.5,93.55,11
20101201|2010-07-07 08:00,7,93.625,93.75,93.625,93.75,3
20101201|2010-07-07 08:30,7,93.7,93.775,93.7,93.75,72
20101201|2010-07-07 09:00,7,93.75,93.85,93.625,93.725,351
20101201|2010-07-07 09:30,7,93.7,93.85,93.6,93.825,455
20101201|2010-07-07 10:00,7,93.825,93.925,93.75,93.775,215
20101201|2010-07-07 10:30,7,93.85,93.9,93.825,93.875,172
20101201|2010-07-07 11:00,7,93.9,94,93.85,94,380
20101201|2010-07-07 11:30,7,94,94.2,93.95,94.2,556
20101201|2010-07-07 12:00,7,94.2,94.25,93.95,94.175,420
20101201|2010-07-07 12:30,7,94.125,94.25,94.05,94.225,92
20101201|2010-07-07 13:00,7,94.225,94.25,94.2,94.225,160
20101201|2010-07-07 13:30,7,94.225,94.275,94.225,94.275,35
20101201|2010-07-07 14:00,7,94.275,94.275,94.275,94.275,15
20101201|2010-07-07 14:30,7,94.25,94.3,94.25,94.3,61
20101201|2010-07-07 15:00,7,94.3,94.325,94.3,94.3,33
20101201|2010-07-07 15:30,7,94.25,94.25,94.225,94.225,14
20101201|2010-07-07 17:00,8,94.35,94.35,94.35,94.35,3
20101201|2010-07-07 17:30,8,94.3,94.3,94.3,94.3,1
20101201|2010-07-07 18:00,8,94.2,94.2,94.2,94.2,1
20101201|2010-07-07 20:00,8,94.275,94.325,94.275,94.325,3
20101201|2010-07-07 20:30,8,94.3,94.3,94.3,94.3,1
20101201|2010-07-07 21:00,8,94.375,94.425,94.375,94.425,35
20101201|2010-07-07 21:30,8,94.4,94.4,94.4,94.4,5
20101201|2010-07-07 22:00,8,94.375,94.4,94.375,94.4,2
20101201|2010-07-08 00:00,8,94.35,94.35,94.35,94.35,1
20101201|2010-07-08 02:30,8,94.35,94.35,94.35,94.35,10
20101201|2010-07-08 03:00,8,94.325,94.325,94.325,94.325,2
20101201|2010-07-08 03:30,8,94.3,94.3,94.275,94.275,4
20101201|2010-07-08 04:00,8,94.25,94.25,94.2,94.2,22
20101201|2010-07-08 04:30,8,94.175,94.175,94.15,94.15,17
20101201|2010-07-08 05:00,8,94.15,94.15,94.15,94.15,34
20101201|2010-07-08 06:30,8,94.275,94.275,94.275,94.275,1
20101201|2010-07-08 07:00,8,94.35,94.35,94.35,94.35,4
20101201|2010-07-08 08:00,8,94.225,94.225,94.125,94.2,15
20101201|2010-07-08 08:30,8,94.25,94.35,94.225,94.25,29
20101201|2010-07-08 09:00,8,94.3,94.475,94.2,94.425,224
20101201|2010-07-08 09:30,8,94.475,94.475,94.225,94.275,126
20101201|2010-07-08 10:00,8,94.275,94.35,94.2,94.35,83
20101201|2010-07-08 10:30,8,94.325,94.425,94.325,94.4,44
20101201|2010-07-08 11:00,8,94.4,94.475,94.325,94.4,61
20101201|2010-07-08 11:30,8,94.4,94.45,94.375,94.45,25
20101201|2010-07-08 12:00,8,94.45,94.475,94.45,94.45,56
20101201|2010-07-08 12:30,8,94.475,94.575,94.3,94.5,610
20101201|2010-07-08 13:00,8,94.525,94.55,94.325,94.35,339
20101201|2010-07-08 13:30,8,94.3,94.3,94.3,94.3,11
20101201|2010-07-08 15:00,8,94.4,94.4,94.325,94.35,28
20101201|2010-07-08 15:30,8,94.35,94.525,94.35,94.525,9
20101201|2010-07-08 17:00,9,94.5,94.5,94.5,94.5,5
20101201|2010-07-08 17:30,9,94.4,94.4,94.4,94.4,1
20101201|2010-07-08 18:00,9,94.4,94.4,94.4,94.4,5
20101201|2010-07-08 18:30,9,94.35,94.35,94.3,94.35,16
20101201|2010-07-08 19:00,9,94.4,94.4,94.4,94.4,1
20101201|2010-07-08 19:30,9,94.4,94.4,94.4,94.4,2
20101201|2010-07-08 20:30,9,94.4,94.4,94.4,94.4,3
20101201|2010-07-08 21:00,9,94.45,94.45,94.45,94.45,8
20101201|2010-07-08 22:00,9,94.4,94.4,94.4,94.4,4
20101201|2010-07-08 22:30,9,94.45,94.45,94.45,94.45,4
20101201|2010-07-08 23:30,9,94.475,94.475,94.475,94.475,1
20101201|2010-07-09 00:00,9,94.475,94.475,94.475,94.475,1
20101201|2010-07-09 00:30,9,94.475,94.475,94.475,94.475,2
20101201|2010-07-09 02:30,9,94.55,94.6,94.55,94.6,47
20101201|2010-07-09 03:00,9,94.625,94.625,94.625,94.625,1
20101201|2010-07-09 03:30,9,94.625,94.625,94.625,94.625,9
20101201|2010-07-09 04:30,9,94.625,94.625,94.625,94.625,15
20101201|2010-07-09 05:00,9,94.6,94.625,94.6,94.625,19
20101201|2010-07-09 05:30,9,94.5,94.5,94.5,94.5,1
20101201|2010-07-09 06:00,9,94.5,94.5,94.425,94.425,17
20101201|2010-07-09 07:00,9,94.45,94.45,94.425,94.45,33
20101201|2010-07-09 07:30,9,94.45,94.45,94.45,94.45,6
20101201|2010-07-09 08:00,9,94.4,94.425,94.3,94.3,32
20101201|2010-07-09 08:30,9,94.3,94.4,94.3,94.3,52
20101201|2010-07-09 09:00,9,94.45,94.45,94.35,94.35,56
20101201|2010-07-09 09:30,9,94.375,94.4,94.25,94.275,182
20101201|2010-07-09 10:00,9,94.275,94.325,94.075,94.1,430
20101201|2010-07-09 10:30,9,94.075,94.075,93.925,93.95,456
20101201|2010-07-09 11:00,9,93.9,94,93.9,94,93
20101201|2010-07-09 11:30,9,94,94.05,93.9,93.975,204
20101201|2010-07-09 12:00,9,94.025,94.1,94,94.1,34
20101201|2010-07-09 12:30,9,94.1,94.25,93.95,94.025,602
20101201|2010-07-09 13:00,9,94.05,94.05,93.875,94,653
20101201|2010-07-09 13:30,9,94,94.075,94,94.075,7
20101201|2010-07-12 09:00,12,93.95,94.2,93.75,93.85,383
20101201|2010-07-12 09:30,12,93.825,94.025,93.825,94,236
20101201|2010-07-12 10:00,12,94.05,94.1,93.975,94.1,133
20101201|2010-07-12 10:30,12,94.075,94.15,94.025,94.15,103
20101201|2010-07-12 11:00,12,94.15,94.15,93.925,93.925,158
20101201|2010-07-12 11:30,12,93.925,93.975,93.85,93.95,195
20101201|2010-07-12 12:00,12,93.95,93.95,93.8,93.875,48
20101201|2010-07-12 12:30,12,93.825,93.975,93.675,93.875,302
20101201|2010-07-12 13:00,12,93.85,93.875,93.775,93.875,56
20101201|2010-07-12 14:00,12,93.875,93.875,93.875,93.875,1
20101201|2010-07-12 14:30,12,93.85,93.85,93.85,93.85,5
20101201|2010-07-12 15:00,12,93.825,93.9,93.825,93.9,3
20101201|2010-07-12 17:00,13,93.9,93.975,93.9,93.9,6
20101201|2010-07-12 19:30,13,93.9,93.9,93.9,93.9,1
20101201|2010-07-12 21:00,13,94,94,94,94,4
20101201|2010-07-12 21:30,13,94,94,94,94,10
20101201|2010-07-12 22:30,13,93.9,93.9,93.9,93.9,6
20101201|2010-07-13 00:00,13,93.85,93.85,93.85,93.85,6
20101201|2010-07-13 05:00,13,94.025,94.025,94.025,94.025,5
20101201|2010-07-13 06:00,13,93.975,93.975,93.95,93.95,73
20101201|2010-07-13 06:30,13,93.95,94.05,93.95,94.05,29
20101201|2010-07-13 07:00,13,94.05,94.1,94.05,94.075,3
20101201|2010-07-13 07:30,13,94.1,94.25,94.1,94.25,18
20101201|2010-07-13 08:00,13,94.25,94.25,94.2,94.25,37
20101201|2010-07-13 08:30,13,94.175,94.225,94.15,94.175,27
20101201|2010-07-13 09:00,13,94.2,94.375,94.1,94.325,269
20101201|2010-07-13 09:30,13,94.35,94.35,94.25,94.25,144
20101201|2010-07-13 10:00,13,94.275,94.475,94.25,94.425,364
20101201|2010-07-13 10:30,13,94.425,94.55,94.35,94.5,236
20101201|2010-07-13 11:00,13,94.5,94.7,94.45,94.525,212
20101201|2010-07-13 11:30,13,94.525,94.525,94.375,94.5,97
20101201|2010-07-13 12:00,13,94.425,94.525,94.425,94.525,94
20101201|2010-07-13 12:30,13,94.525,94.675,94.475,94.65,283
20101201|2010-07-13 13:00,13,94.575,94.6,94.525,94.6,185
20101201|2010-07-13 13:30,13,94.575,94.65,94.55,94.65,23
20101201|2010-07-13 14:00,13,94.55,94.55,94.55,94.55,2
20101201|2010-07-13 15:00,13,94.6,94.6,94.55,94.55,14
20101201|2010-07-13 15:30,13,94.6,94.675,94.6,94.675,5
20101201|2010-07-13 17:00,14,94.7,94.7,94.65,94.65,5
20101201|2010-07-13 18:30,14,94.625,94.625,94.625,94.625,1
20101201|2010-07-13 23:30,14,94.7,94.7,94.7,94.7,2
20101201|2010-07-14 03:00,14,94.75,94.75,94.75,94.75,8
20101201|2010-07-14 06:30,14,94.675,94.675,94.65,94.65,3
20101201|2010-07-14 07:00,14,94.725,94.725,94.725,94.725,1
20101201|2010-07-14 07:30,14,94.7,94.825,94.7,94.75,11
20101201|2010-07-14 08:00,14,94.625,94.625,94.4,94.55,30
20101201|2010-07-14 08:30,14,94.55,94.575,94.5,94.5,27
20101201|2010-07-14 09:00,14,94.5,94.625,94.4,94.55,274
20101201|2010-07-14 09:30,14,94.6,94.675,94.4,94.6,235
20101201|2010-07-14 10:00,14,94.625,94.825,94.575,94.725,267
20101201|2010-07-14 10:30,14,94.75,95.45,94.725,95.3,1160
20101201|2010-07-14 11:00,14,95.275,95.525,95.275,95.475,775
20101201|2010-07-14 11:30,14,95.475,95.575,95.4,95.55,476
20101201|2010-07-14 12:00,14,95.575,95.6,95.4,95.475,294
20101201|2010-07-14 12:30,14,95.5,95.625,95.475,95.5,291
20101201|2010-07-14 13:00,14,95.55,95.575,95.35,95.425,90
20101201|2010-07-14 13:30,14,95.375,95.425,95.375,95.425,34
20101201|2010-07-14 14:00,14,95.425,95.475,95.4,95.475,13
20101201|2010-07-14 14:30,14,95.4,95.5,95.4,95.5,17
20101201|2010-07-14 15:00,14,95.5,95.55,95.475,95.5,13
20101201|2010-07-14 15:30,14,95.6,95.6,95.6,95.6,9
20101201|2010-07-14 17:00,15,95.275,95.675,95.275,95.575,27
20101201|2010-07-14 18:00,15,95.6,95.6,95.6,95.6,4
20101201|2010-07-14 18:30,15,95.675,95.7,95.675,95.7,7
20101201|2010-07-14 19:00,15,95.7,95.7,95.65,95.675,5
20101201|2010-07-14 19:30,15,95.65,95.65,95.625,95.625,2
20101201|2010-07-14 20:00,15,95.55,95.55,95.55,95.55,10
20101201|2010-07-14 20:30,15,95.525,95.525,95.525,95.525,1
20101201|2010-07-15 02:30,15,95.675,95.675,95.675,95.675,8
20101201|2010-07-15 03:00,15,95.7,95.7,95.7,95.7,6
20101201|2010-07-15 04:00,15,95.725,95.75,95.725,95.75,14
20101201|2010-07-15 04:30,15,95.75,95.75,95.65,95.65,6
20101201|2010-07-15 06:00,15,95.775,95.775,95.775,95.775,4
20101201|2010-07-15 06:30,15,95.775,95.825,95.775,95.825,22
20101201|2010-07-15 07:00,15,95.8,95.875,95.75,95.75,21
20101201|2010-07-15 07:30,15,95.75,95.8,95.7,95.75,31
20101201|2010-07-15 08:00,15,95.75,95.8,95.75,95.75,20
20101201|2010-07-15 08:30,15,95.675,95.7,95.55,95.625,58
20101201|2010-07-15 09:00,15,95.575,95.65,95.175,95.525,935
20101201|2010-07-15 09:30,15,95.525,95.9,95.525,95.75,544
20101201|2010-07-15 10:00,15,95.75,95.85,95.7,95.75,185
20101201|2010-07-15 10:30,15,95.825,95.825,95.7,95.75,91
20101201|2010-07-15 11:00,15,95.725,95.75,95.575,95.65,168
20101201|2010-07-15 11:30,15,95.675,95.675,95.625,95.65,58
20101201|2010-07-15 12:00,15,95.675,95.85,95.6,95.8,231
20101201|2010-07-15 12:30,15,95.8,95.825,95.475,95.675,307
20101201|2010-07-15 13:00,15,95.675,95.825,95.675,95.825,187
20101201|2010-07-15 13:30,15,95.85,95.875,95.8,95.8,118
20101201|2010-07-15 14:00,15,95.875,95.875,95.85,95.875,31
20101201|2010-07-15 14:30,15,95.85,95.85,95.8,95.8,5
20101201|2010-07-15 15:00,15,95.825,95.825,95.75,95.75,7
20101201|2010-07-15 15:30,15,95.875,95.9,95.8,95.9,23
20101201|2010-07-15 17:00,16,95.9,95.9,95.85,95.85,6
20101201|2010-07-15 18:30,16,95.85,95.85,95.85,95.85,11
20101201|2010-07-15 19:30,16,95.9,95.9,95.9,95.9,13
20101201|2010-07-15 20:00,16,95.9,95.9,95.9,95.9,4
20101201|2010-07-15 21:00,16,95.9,95.9,95.9,95.9,1
20101201|2010-07-16 00:00,16,95.8,95.8,95.8,95.8,2
20101201|2010-07-16 02:30,16,95.7,95.7,95.7,95.7,130
20101201|2010-07-16 03:00,16,95.725,95.725,95.725,95.725,20
20101201|2010-07-16 03:30,16,95.75,95.75,95.75,95.75,2
20101201|2010-07-16 04:00,16,95.75,95.75,95.7,95.7,13
20101201|2010-07-16 04:30,16,95.75,95.75,95.75,95.75,9
20101201|2010-07-16 05:30,16,95.8,95.8,95.8,95.8,22
20101201|2010-07-16 06:00,16,95.8,95.8,95.8,95.8,1
20101201|2010-07-16 06:30,16,95.925,95.95,95.9,95.9,34
20101201|2010-07-16 07:00,16,95.9,95.95,95.9,95.9,35
20101201|2010-07-16 07:30,16,95.95,95.975,95.95,95.95,31
20101201|2010-07-16 08:00,16,95.95,95.975,95.8,95.85,134
20101201|2010-07-16 08:30,16,95.85,95.875,95.65,95.675,213
20101201|2010-07-16 09:00,16,95.725,95.825,95.55,95.6,226
20101201|2010-07-16 09:30,16,95.625,95.75,95.5,95.725,197
20101201|2010-07-16 10:00,16,95.725,95.75,95.6,95.7,126
20101201|2010-07-16 10:30,16,95.675,95.7,95.6,95.625,110
20101201|2010-07-16 11:00,16,95.625,95.625,95.525,95.575,112
20101201|2010-07-16 11:30,16,95.575,95.625,95.5,95.55,188
20101201|2010-07-16 12:00,16,95.55,95.575,95.5,95.575,80
20101201|2010-07-16 12:30,16,95.575,95.6,95.45,95.6,195
20101201|2010-07-16 13:00,16,95.6,95.775,95.6,95.675,134
20101201|2010-07-16 13:30,16,95.675,95.75,95.675,95.7,17
20101201|2010-07-19 09:00,19,95.65,96.1,95.625,95.875,894
20101201|2010-07-19 09:30,19,95.925,95.925,95.5,95.65,555
20101201|2010-07-19 10:00,19,95.675,96.175,95.65,96.025,658
20101201|2010-07-19 10:30,19,96.025,96.175,95.925,96.1,327
20101201|2010-07-19 11:00,19,96.1,96.1,95.95,96.025,152
20101201|2010-07-19 11:30,19,96.05,96.1,95.925,96.1,105
20101201|2010-07-19 12:00,19,96.125,96.175,95.95,96,141
20101201|2010-07-19 12:30,19,96.1,96.175,95.95,96.175,246
20101201|2010-07-19 13:00,19,96.15,96.2,96.1,96.15,97
20101201|2010-07-19 13:30,19,96.225,96.25,96.175,96.2,17
20101201|2010-07-19 14:00,19,96.175,96.225,96.175,96.2,15
20101201|2010-07-19 14:30,19,96.2,96.2,96.175,96.175,5
20101201|2010-07-19 15:00,19,96.15,96.15,96.125,96.125,8
20101201|2010-07-19 15:30,19,96.15,96.2,96.125,96.2,10
20101201|2010-07-19 17:00,20,96.2,96.2,96.2,96.2,1
20101201|2010-07-19 17:30,20,96.05,96.05,96.05,96.05,2
20101201|2010-07-19 19:00,20,96.2,96.2,96.2,96.2,3
20101201|2010-07-19 22:00,20,96.2,96.2,96.2,96.2,10
20101201|2010-07-20 00:30,20,96.175,96.175,96.175,96.175,1
20101201|2010-07-20 02:00,20,96.175,96.175,96.175,96.175,4
20101201|2010-07-20 03:00,20,96.225,96.25,96.225,96.25,24
20101201|2010-07-20 05:00,20,96.275,96.275,96.275,96.275,3
20101201|2010-07-20 05:30,20,96.225,96.275,96.225,96.275,12
20101201|2010-07-20 06:00,20,96.275,96.325,96.175,96.175,58
20101201|2010-07-20 06:30,20,96.175,96.2,96.175,96.2,3
20101201|2010-07-20 07:00,20,96.175,96.175,96.075,96.075,13
20101201|2010-07-20 07:30,20,96,96.025,95.95,95.95,8
20101201|2010-07-20 08:00,20,95.925,96.05,95.925,96.05,15
20101201|2010-07-20 08:30,20,96,96.075,96,96.025,61
20101201|2010-07-20 09:00,20,96.025,96.075,95.9,96.025,174
20101201|2010-07-20 09:30,20,96,96.175,95.975,96.025,309
20101201|2010-07-20 10:00,20,96.025,96.2,96.025,96.175,196
20101201|2010-07-20 10:30,20,96.15,96.25,96.15,96.225,185
20101201|2010-07-20 11:00,20,96.2,96.325,96.175,96.325,191
20101201|2010-07-20 11:30,20,96.325,96.325,96.075,96.1,130
20101201|2010-07-20 12:00,20,96.1,96.175,96.075,96.1,126
20101201|2010-07-20 12:30,20,96.125,96.45,96.1,96.4,976
20101201|2010-07-20 13:00,20,96.375,96.4,96.325,96.4,229
20101201|2010-07-20 13:30,20,96.425,96.425,96.4,96.425,12
20101201|2010-07-20 14:00,20,96.45,96.45,96.35,96.375,26
20101201|2010-07-20 14:30,20,96.375,96.375,96.35,96.375,6
20101201|2010-07-20 15:00,20,96.4,96.5,96.4,96.5,38
20101201|2010-07-20 15:30,20,96.5,96.5,96.5,96.5,8
20101201|2010-07-20 18:00,21,96.5,96.5,96.5,96.5,1
20101201|2010-07-20 18:30,21,96.325,96.325,96.25,96.275,21
20101201|2010-07-20 19:00,21,96.5,96.5,96.2,96.2,19
20101201|2010-07-20 21:30,21,96.225,96.225,96.225,96.225,1
20101201|2010-07-20 22:30,21,96.45,96.45,96.45,96.45,1
20101201|2010-07-20 23:30,21,96.1,96.225,96.1,96.225,2
20101201|2010-07-21 02:30,21,96.3,96.3,96.3,96.3,4
20101201|2010-07-21 03:30,21,96.45,96.45,96.45,96.45,4
20101201|2010-07-21 04:00,21,96.45,96.5,96.45,96.5,16
20101201|2010-07-21 05:00,21,96.475,96.475,96.475,96.475,1
20101201|2010-07-21 05:30,21,96.525,96.55,96.5,96.55,20
20101201|2010-07-21 06:00,21,96.55,96.55,96.5,96.5,30
20101201|2010-07-21 06:30,21,96.5,96.5,96.5,96.5,2
20101201|2010-07-21 07:00,21,96.5,96.55,96.5,96.55,10
20101201|2010-07-21 07:30,21,96.55,96.575,96.475,96.575,24
20101201|2010-07-21 08:00,21,96.575,96.6,96.55,96.6,60
20101201|2010-07-21 08:30,21,96.6,96.625,96.35,96.375,141
20101201|2010-07-21 09:00,21,96.375,96.725,96.325,96.65,558
20101201|2010-07-21 09:30,21,96.65,96.675,96.425,96.45,238
20101201|2010-07-21 10:00,21,96.45,96.5,96.325,96.35,207
20101201|2010-07-21 10:30,21,96.375,96.425,96.275,96.4,225
20101201|2010-07-21 11:00,21,96.425,96.575,96.375,96.4,172
20101201|2010-07-21 11:30,21,96.4,96.475,96.375,96.45,79
20101201|2010-07-21 12:00,21,96.5,96.625,96.475,96.625,154
20101201|2010-07-21 12:30,21,96.65,96.775,96.525,96.75,299
20101201|2010-07-21 13:00,21,96.725,96.75,96.6,96.625,326
20101201|2010-07-21 13:30,21,96.6,96.65,96.575,96.6,37
20101201|2010-07-21 14:00,21,96.55,96.65,96.55,96.6,38
20101201|2010-07-21 14:30,21,96.625,96.625,96.6,96.6,6
20101201|2010-07-21 15:00,21,96.675,96.725,96.675,96.725,5
20101201|2010-07-21 15:30,21,96.6,96.7,96.6,96.7,17
20101201|2010-07-21 17:00,22,96.55,96.55,96.525,96.525,3
20101201|2010-07-21 17:30,22,96.55,96.55,96.55,96.55,1
20101201|2010-07-21 18:00,22,96.55,96.55,96.55,96.55,7
20101201|2010-07-21 19:00,22,96.55,96.6,96.55,96.575,6
20101201|2010-07-22 03:30,22,96.675,96.7,96.675,96.7,7
20101201|2010-07-22 04:00,22,96.75,96.75,96.75,96.75,25
20101201|2010-07-22 04:30,22,96.75,96.75,96.75,96.75,3
20101201|2010-07-22 05:00,22,96.775,96.775,96.775,96.775,30
20101201|2010-07-22 05:30,22,96.8,96.8,96.8,96.8,14
20101201|2010-07-22 06:00,22,96.75,96.75,96.7,96.7,4
20101201|2010-07-22 06:30,22,96.8,96.8,96.775,96.775,24
20101201|2010-07-22 07:00,22,96.7,96.7,96.7,96.7,1
20101201|2010-07-22 07:30,22,96.75,96.825,96.75,96.825,49
20101201|2010-07-22 08:00,22,96.8,96.875,96.8,96.8,52
20101201|2010-07-22 08:30,22,96.875,96.95,96.875,96.875,109
20101201|2010-07-22 09:00,22,96.925,96.975,96.5,96.8,607
20101201|2010-07-22 09:30,22,96.775,96.925,96.75,96.85,368
20101201|2010-07-22 10:00,22,96.9,96.925,96.45,96.6,592
20101201|2010-07-22 10:30,22,96.6,96.625,96.325,96.425,631
20101201|2010-07-22 11:00,22,96.4,96.45,96.25,96.4,367
20101201|2010-07-22 11:30,22,96.4,96.55,96.4,96.45,198
20101201|2010-07-22 12:00,22,96.4,96.45,96.375,96.4,193
20101201|2010-07-22 12:30,22,96.4,96.5,96.325,96.475,333
20101201|2010-07-22 13:00,22,96.425,96.5,96.425,96.475,383
20101201|2010-07-22 13:30,22,96.45,96.45,96.45,96.45,14
20101201|2010-07-22 14:00,22,96.45,96.475,96.45,96.45,49
20101201|2010-07-22 14:30,22,96.45,96.45,96.35,96.425,38
20101201|2010-07-22 15:00,22,96.325,96.45,96.325,96.45,12
20101201|2010-07-22 15:30,22,96.4,96.4,96.325,96.375,16
20101201|2010-07-22 17:00,23,96.3,96.3,96.3,96.3,2
20101201|2010-07-22 17:30,23,96.3,96.325,96.3,96.3,9
20101201|2010-07-22 18:00,23,96.3,96.425,96.3,96.425,5
20101201|2010-07-22 21:30,23,96.35,96.35,96.35,96.35,1
20101201|2010-07-23 02:00,23,96.4,96.425,96.4,96.425,6
20101201|2010-07-23 02:30,23,96.45,96.45,96.45,96.45,4
20101201|2010-07-23 03:00,23,96.475,96.5,96.475,96.5,13
20101201|2010-07-23 04:00,23,96.55,96.55,96.55,96.55,3
20101201|2010-07-23 04:30,23,96.6,96.6,96.6,96.6,2
20101201|2010-07-23 05:00,23,96.6,96.6,96.6,96.6,3
20101201|2010-07-23 05:30,23,96.65,96.725,96.65,96.725,2
20101201|2010-07-23 06:00,23,96.75,96.75,96.75,96.75,1
20101201|2010-07-23 06:30,23,96.75,96.75,96.65,96.725,16
20101201|2010-07-23 07:00,23,96.775,96.8,96.75,96.75,84
20101201|2010-07-23 07:30,23,96.7,96.75,96.65,96.65,7
20101201|2010-07-23 08:00,23,96.7,96.7,96.525,96.55,63
20101201|2010-07-23 08:30,23,96.5,96.525,96.45,96.45,71
20101201|2010-07-23 09:00,23,96.475,96.575,96.35,96.45,385
20101201|2010-07-23 09:30,23,96.45,96.525,96.4,96.425,151
20101201|2010-07-23 10:00,23,96.425,96.475,96.375,96.475,111
20101201|2010-07-23 10:30,23,96.425,96.5,96.4,96.5,119
20101201|2010-07-23 11:00,23,96.4,96.4,96.25,96.4,162
20101201|2010-07-23 11:30,23,96.35,96.375,96.25,96.35,120
20101201|2010-07-23 12:00,23,96.375,96.45,96.35,96.4,99
20101201|2010-07-23 12:30,23,96.4,96.575,96.375,96.5,163
20101201|2010-07-23 13:00,23,96.45,96.5,96.375,96.425,52
20101201|2010-07-23 13:30,23,96.45,96.45,96.25,96.325,79
20101201|2010-07-26 09:00,26,96.475,96.875,96.375,96.45,541
20101201|2010-07-26 09:30,26,96.5,96.55,96.225,96.325,524
20101201|2010-07-26 10:00,26,96.325,96.325,96.025,96.25,310
20101201|2010-07-26 10:30,26,96.25,96.275,95.925,95.975,421
20101201|2010-07-26 11:00,26,95.975,96.025,95.9,95.9,103
20101201|2010-07-26 11:30,26,95.9,95.9,95.725,95.85,235
20101201|2010-07-26 12:00,26,95.9,95.95,95.825,95.9,145
20101201|2010-07-26 12:30,26,95.9,95.925,95.725,95.775,172
20101201|2010-07-26 13:00,26,95.85,95.85,95.775,95.8,103
20101201|2010-07-26 13:30,26,95.775,95.825,95.775,95.775,8
20101201|2010-07-26 14:00,26,95.75,95.75,95.75,95.75,1
20101201|2010-07-26 14:30,26,95.75,95.875,95.725,95.875,16
20101201|2010-07-26 15:00,26,95.85,95.9,95.85,95.9,12
20101201|2010-07-26 15:30,26,95.95,95.95,95.75,95.75,10
20101201|2010-07-26 17:00,27,95.825,95.825,95.825,95.825,1
20101201|2010-07-26 19:30,27,95.825,95.825,95.825,95.825,2
20101201|2010-07-26 20:00,27,95.8,95.8,95.8,95.8,1
20101201|2010-07-26 21:30,27,95.825,95.825,95.825,95.825,2
20101201|2010-07-26 22:00,27,95.825,95.825,95.825,95.825,12
20101201|2010-07-26 22:30,27,95.825,95.825,95.825,95.825,4
20101201|2010-07-26 23:30,27,95.825,95.825,95.825,95.825,4
20101201|2010-07-27 00:00,27,95.85,95.85,95.85,95.85,1
20101201|2010-07-27 02:00,27,95.825,95.825,95.825,95.825,1
20101201|2010-07-27 02:30,27,95.85,95.85,95.85,95.85,6
20101201|2010-07-27 04:30,27,95.95,95.95,95.95,95.95,2
20101201|2010-07-27 05:00,27,95.95,95.95,95.95,95.95,6
20101201|2010-07-27 05:30,27,95.925,95.925,95.925,95.925,2
20101201|2010-07-27 06:00,27,95.95,95.975,95.95,95.975,4
20101201|2010-07-27 06:30,27,95.95,95.95,95.95,95.95,2
20101201|2010-07-27 07:30,27,95.9,95.95,95.9,95.95,27
20101201|2010-07-27 08:00,27,95.9,95.975,95.875,95.9,9
20101201|2010-07-27 08:30,27,95.975,96,95.9,95.95,23
20101201|2010-07-27 09:00,27,95.9,96.025,95.6,95.675,247
20101201|2010-07-27 09:30,27,95.675,95.825,95.675,95.775,155
20101201|2010-07-27 10:00,27,95.7,95.8,95.675,95.75,123
20101201|2010-07-27 10:30,27,95.725,95.875,95.725,95.825,128
20101201|2010-07-27 11:00,27,95.8,95.875,95.8,95.825,99
20101201|2010-07-27 11:30,27,95.85,95.85,95.75,95.8,104
20101201|2010-07-27 12:00,27,95.8,95.8,95.675,95.7,136
20101201|2010-07-27 12:30,27,95.725,95.95,95.55,95.7,364
20101201|2010-07-27 13:00,27,95.65,95.725,95.6,95.65,256
20101201|2010-07-27 13:30,27,95.65,95.65,95.575,95.575,20
20101201|2010-07-27 14:00,27,95.6,95.65,95.55,95.55,12
20101201|2010-07-27 14:30,27,95.55,95.575,95.55,95.575,10
20101201|2010-07-27 15:00,27,95.55,95.575,95.55,95.575,6
20101201|2010-07-27 17:30,28,95.525,95.525,95.45,95.45,14
20101201|2010-07-27 18:00,28,95.525,95.525,95.525,95.525,1
20101201|2010-07-27 21:00,28,95.5,95.5,95.5,95.5,8
20101201|2010-07-27 21:30,28,95.5,95.5,95.5,95.5,1
20101201|2010-07-28 02:00,28,95.6,95.6,95.6,95.6,1
20101201|2010-07-28 03:30,28,95.65,95.65,95.65,95.65,1
20101201|2010-07-28 04:00,28,95.675,95.675,95.65,95.65,2
20101201|2010-07-28 04:30,28,95.65,95.675,95.65,95.65,7
20101201|2010-07-28 05:00,28,95.65,95.65,95.65,95.65,3
20101201|2010-07-28 05:30,28,95.6,95.6,95.6,95.6,3
20101201|2010-07-28 06:00,28,95.6,95.6,95.6,95.6,1
20101201|2010-07-28 07:00,28,95.6,95.6,95.525,95.525,17
20101201|2010-07-28 07:30,28,95.625,95.625,95.475,95.55,10
20101201|2010-07-28 08:00,28,95.5,95.5,95.5,95.5,4
20101201|2010-07-28 08:30,28,95.45,95.575,95.375,95.375,41
20101201|2010-07-28 09:00,28,95.45,95.5,95.3,95.3,311
20101201|2010-07-28 09:30,28,95.3,95.625,95.25,95.625,564
20101201|2010-07-28 10:00,28,95.6,95.85,95.55,95.725,235
20101201|2010-07-28 10:30,28,95.7,95.75,95.6,95.65,118
20101201|2010-07-28 11:00,28,95.6,95.675,95.575,95.65,56
20101201|2010-07-28 11:30,28,95.65,95.85,95.65,95.825,169
20101201|2010-07-28 12:00,28,95.85,95.85,95.725,95.8,82
20101201|2010-07-28 12:30,28,95.75,95.9,95.725,95.9,267
20101201|2010-07-28 13:00,28,95.875,95.9,95.8,95.8,70
20101201|2010-07-28 13:30,28,95.8,95.825,95.775,95.825,14
20101201|2010-07-28 14:00,28,95.8,95.8,95.775,95.775,3
20101201|2010-07-28 14:30,28,95.825,95.875,95.825,95.875,5
20101201|2010-07-28 15:00,28,95.9,95.9,95.9,95.9,10
20101201|2010-07-28 15:30,28,95.8,95.9,95.8,95.875,14
20101201|2010-07-28 17:00,29,95.775,95.775,95.65,95.65,8
20101201|2010-07-28 17:30,29,95.65,95.775,95.65,95.775,6
20101201|2010-07-28 18:00,29,95.775,95.775,95.775,95.775,4
20101201|2010-07-28 18:30,29,95.7,95.7,95.65,95.65,3
20101201|2010-07-28 20:00,29,95.775,95.775,95.775,95.775,1
20101201|2010-07-28 22:00,29,95.775,95.775,95.775,95.775,4
20101201|2010-07-28 23:30,29,95.75,95.75,95.75,95.75,25
20101201|2010-07-29 03:00,29,95.725,95.725,95.725,95.725,2
20101201|2010-07-29 03:30,29,95.775,95.775,95.775,95.775,7
20101201|2010-07-29 04:00,29,95.775,95.8,95.775,95.8,24
20101201|2010-07-29 04:30,29,95.8,95.825,95.8,95.825,12
20101201|2010-07-29 05:00,29,95.825,95.875,95.825,95.875,50
20101201|2010-07-29 06:00,29,95.9,95.95,95.9,95.9,13
20101201|2010-07-29 06:30,29,95.925,95.95,95.85,95.95,17
20101201|2010-07-29 07:30,29,95.9,95.925,95.85,95.875,29
20101201|2010-07-29 08:00,29,96,96.125,95.975,96.05,67
20101201|2010-07-29 08:30,29,96.05,96.275,96.05,96.275,288
20101201|2010-07-29 09:00,29,96.275,96.5,96.2,96.45,521
20101201|2010-07-29 09:30,29,96.425,96.5,96.275,96.375,583
20101201|2010-07-29 10:00,29,96.4,96.425,95.8,95.925,220
20101201|2010-07-29 10:30,29,95.925,95.925,95.475,95.525,350
20101201|2010-07-29 11:00,29,95.525,95.7,95.425,95.55,234
20101201|2010-07-29 11:30,29,95.55,95.55,95.3,95.4,430
20101201|2010-07-29 12:00,29,95.4,95.55,95.2,95.4,367
20101201|2010-07-29 12:30,29,95.4,95.425,95.275,95.4,442
20101201|2010-07-29 13:00,29,95.425,95.425,95.3,95.325,71
20101201|2010-07-29 13:30,29,95.35,95.45,95.35,95.4,17
20101201|2010-07-29 14:00,29,95.4,95.4,95.375,95.4,14
20101201|2010-07-29 14:30,29,95.4,95.4,95.35,95.35,24
20101201|2010-07-29 15:00,29,95.4,95.4,95.4,95.4,2
20101201|2010-07-29 15:30,29,95.45,95.525,95.45,95.475,12
20101201|2010-07-29 17:00,30,95.55,95.55,95.55,95.55,1
20101201|2010-07-29 18:00,30,95.5,95.5,95.5,95.5,1
20101201|2010-07-29 18:30,30,95.5,95.5,95.5,95.5,3
20101201|2010-07-29 19:00,30,95.5,95.5,95.5,95.5,2
20101201|2010-07-29 21:00,30,95.45,95.45,95.45,95.45,1
20101201|2010-07-30 02:00,30,95.425,95.425,95.425,95.425,4
20101201|2010-07-30 03:30,30,95.375,95.375,95.375,95.375,4
20101201|2010-07-30 04:30,30,95.5,95.6,95.5,95.6,10
20101201|2010-07-30 07:00,30,95.55,95.6,95.375,95.6,30
20101201|2010-07-30 07:30,30,95.525,95.525,95.375,95.425,61
20101201|2010-07-30 08:00,30,95.4,95.4,95.3,95.3,98
20101201|2010-07-30 08:30,30,95.4,95.4,95.3,95.3,83
20101201|2010-07-30 09:00,30,95.375,95.875,95.325,95.85,536
20101201|2010-07-30 09:30,30,95.85,96.1,95.8,95.925,650
20101201|2010-07-30 10:00,30,95.875,95.95,95.775,95.9,145
20101201|2010-07-30 10:30,30,95.85,95.925,95.85,95.9,57
20101201|2010-07-30 11:00,30,95.975,95.975,95.7,95.725,109
20101201|2010-07-30 11:30,30,95.725,95.975,95.625,95.975,196
20101201|2010-07-30 12:00,30,95.95,96.2,95.95,96.175,309
20101201|2010-07-30 12:30,30,96.175,96.4,96.125,96.2,1372
20101201|2010-07-30 13:00,30,96.2,96.3,96.125,96.15,369
20101201|2010-07-30 13:30,30,96.15,96.375,96.15,96.375,204
20101201|2010-08-02 09:00,2,96.3,96.65,96.2,96.65,1602
20101201|2010-08-02 09:30,2,96.575,96.6,96.375,96.5,438
20101201|2010-08-02 10:00,2,96.475,96.475,96.175,96.175,112
20101201|2010-08-02 10:30,2,96.225,96.325,96.225,96.325,104
20101201|2010-08-02 11:00,2,96.275,96.3,95.85,95.85,272
20101201|2010-08-02 11:30,2,95.8,95.975,95.75,95.95,204
20101201|2010-08-02 12:00,2,95.925,96.025,95.875,95.875,142
20101201|2010-08-02 12:30,2,95.9,96.1,95.7,96,240
20101201|2010-08-02 13:00,2,96,96.05,95.9,96,229
20101201|2010-08-02 13:30,2,95.975,96.025,95.825,95.825,24
20101201|2010-08-02 14:00,2,95.95,95.95,95.85,95.925,5
20101201|2010-08-02 15:00,2,95.9,96.025,95.85,96,11
20101201|2010-08-02 15:30,2,95.825,96,95.775,96,24
20101201|2010-08-02 17:30,3,95.9,95.9,95.9,95.9,2
20101201|2010-08-02 18:00,3,95.9,95.9,95.9,95.9,2
20101201|2010-08-02 18:30,3,95.9,95.9,95.9,95.9,1
20101201|2010-08-02 19:00,3,95.775,95.825,95.775,95.825,6
20101201|2010-08-02 21:00,3,95.95,95.95,95.95,95.95,2
20101201|2010-08-02 22:00,3,95.95,95.95,95.95,95.95,3
20101201|2010-08-02 22:30,3,96.05,96.1,96.05,96.1,22
20101201|2010-08-03 00:00,3,96.05,96.05,96.05,96.05,1
20101201|2010-08-03 03:00,3,96.2,96.2,96.2,96.2,2
20101201|2010-08-03 04:00,3,96.225,96.3,96.225,96.3,20
20101201|2010-08-03 05:30,3,96.2,96.25,96.2,96.25,8
20101201|2010-08-03 06:00,3,96.375,96.375,96.375,96.375,2
20101201|2010-08-03 06:30,3,96.375,96.4,96.35,96.35,21
20101201|2010-08-03 07:00,3,96.4,96.4,96.325,96.35,6
20101201|2010-08-03 07:30,3,96.3,96.325,95.95,95.975,47
20101201|2010-08-03 08:00,3,95.975,96,95.85,96,33
20101201|2010-08-03 08:30,3,95.975,96.025,95.6,95.65,134
20101201|2010-08-03 09:00,3,95.625,95.675,95.375,95.6,220
20101201|2010-08-03 09:30,3,95.6,95.725,95.5,95.675,162
20101201|2010-08-03 10:00,3,95.7,95.825,95.7,95.775,48
20101201|2010-08-03 10:30,3,95.8,95.85,95.75,95.8,60
20101201|2010-08-03 11:00,3,95.8,95.8,95.5,95.6,138
20101201|2010-08-03 11:30,3,95.625,95.75,95.6,95.75,332
20101201|2010-08-03 12:00,3,95.75,95.85,95.675,95.825,78
20101201|2010-08-03 12:30,3,95.85,96,95.8,95.85,286
20101201|2010-08-03 13:00,3,95.8,95.825,95.775,95.825,62
20101201|2010-08-03 13:30,3,95.825,95.9,95.825,95.9,12
20101201|2010-08-03 14:00,3,95.825,95.825,95.775,95.775,3
20101201|2010-08-03 14:30,3,95.8,95.8,95.65,95.65,3
20101201|2010-08-03 15:00,3,95.775,95.8,95.75,95.75,6
20101201|2010-08-03 17:00,4,95.8,95.8,95.8,95.8,10
20101201|2010-08-03 20:00,4,95.775,95.775,95.775,95.775,1
20101201|2010-08-03 20:30,4,95.775,95.825,95.775,95.825,18
20101201|2010-08-03 21:00,4,95.825,95.825,95.825,95.825,9
20101201|2010-08-03 23:00,4,95.85,95.85,95.85,95.85,3
20101201|2010-08-03 23:30,4,95.85,95.85,95.85,95.85,1
20101201|2010-08-04 00:00,4,95.825,95.825,95.825,95.825,1
20101201|2010-08-04 04:00,4,95.85,95.85,95.85,95.85,6
20101201|2010-08-04 05:30,4,95.85,96.1,95.85,96.05,64
20101201|2010-08-04 06:00,4,96.075,96.125,96.075,96.125,32
20101201|2010-08-04 06:30,4,96.1,96.1,96.1,96.1,3
20101201|2010-08-04 07:00,4,96.125,96.25,96.1,96.25,40
20101201|2010-08-04 07:30,4,96.25,96.4,96.25,96.4,76
20101201|2010-08-04 08:00,4,96.4,96.45,96.4,96.425,29
20101201|2010-08-04 08:30,4,96.425,96.425,96.25,96.25,98
20101201|2010-08-04 09:00,4,96.325,96.6,96.275,96.575,571
20101201|2010-08-04 09:30,4,96.575,96.75,96.475,96.675,559
20101201|2010-08-04 10:00,4,96.675,97.1,96.65,97.025,740
20101201|2010-08-04 10:30,4,97.025,97.125,96.925,96.925,433
20101201|2010-08-04 11:00,4,96.95,97.15,96.9,97.125,669
20101201|2010-08-04 11:30,4,97.125,97.575,97.125,97.525,900
20101201|2010-08-04 12:00,4,97.5,97.55,97.275,97.425,649
20101201|2010-08-04 12:30,4,97.4,97.55,97.225,97.325,1710
20101201|2010-08-04 13:00,4,97.3,97.45,97.225,97.45,238
20101201|2010-08-04 13:30,4,97.475,97.475,97.45,97.475,37
20101201|2010-08-04 14:00,4,97.45,97.45,97.35,97.35,70
20101201|2010-08-04 14:30,4,97.35,97.45,97.35,97.45,29
20101201|2010-08-04 15:00,4,97.4,97.4,97.375,97.4,8
20101201|2010-08-04 15:30,4,97.375,97.375,97.35,97.35,21
20101201|2010-08-04 17:00,5,97.525,97.525,97.425,97.425,9
20101201|2010-08-04 17:30,5,97.5,97.5,97.4,97.4,8
20101201|2010-08-04 18:30,5,97.45,97.45,97.45,97.45,1
20101201|2010-08-04 19:00,5,97.425,97.425,97.4,97.4,10
20101201|2010-08-04 19:30,5,97.425,97.425,97.4,97.4,4
20101201|2010-08-04 20:00,5,97.475,97.475,97.475,97.475,12
20101201|2010-08-04 21:00,5,97.35,97.35,97.35,97.35,10
20101201|2010-08-04 22:00,5,97.35,97.35,97.325,97.325,37
20101201|2010-08-04 22:30,5,97.3,97.3,97.2,97.2,25
20101201|2010-08-05 02:00,5,97.425,97.475,97.325,97.325,6
20101201|2010-08-05 04:00,5,97.35,97.35,97.35,97.35,1
20101201|2010-08-05 04:30,5,97.45,97.45,97.45,97.45,1
20101201|2010-08-05 05:00,5,97.5,97.5,97.5,97.5,3
20101201|2010-08-05 05:30,5,97.5,97.5,97.5,97.5,7
20101201|2010-08-05 06:00,5,97.5,97.5,97.5,97.5,1
20101201|2010-08-05 06:30,5,97.4,97.4,97.4,97.4,3
20101201|2010-08-05 07:00,5,97.375,97.575,97.375,97.55,17
20101201|2010-08-05 07:30,5,97.55,97.55,97.3,97.375,17
20101201|2010-08-05 08:00,5,97.5,97.65,97.475,97.575,93
20101201|2010-08-05 08:30,5,97.575,97.975,97.575,97.975,377
20101201|2010-08-05 09:00,5,97.975,98.625,97.925,98.5,1686
20101201|2010-08-05 09:30,5,98.5,98.6,98.3,98.4,1259
20101201|2010-08-05 10:00,5,98.4,98.4,98,98.25,1596
20101201|2010-08-05 10:30,5,98.225,98.35,98.15,98.3,430
20101201|2010-08-05 11:00,5,98.275,98.275,98,98.05,358
20101201|2010-08-05 11:30,5,98.05,98.3,98,98.175,550
20101201|2010-08-05 12:00,5,98.15,98.3,98.15,98.275,225
20101201|2010-08-05 12:30,5,98.3,98.35,98,98,746
20101201|2010-08-05 13:00,5,98,98,97.7,97.7,574
20101201|2010-08-05 13:30,5,97.75,97.8,97.725,97.8,59
20101201|2010-08-05 14:00,5,97.9,97.9,97.9,97.9,4
20101201|2010-08-05 14:30,5,97.725,97.725,97.7,97.725,11
20101201|2010-08-05 15:00,5,97.65,97.65,97.65,97.65,4
20101201|2010-08-05 15:30,5,97.65,97.725,97.65,97.725,6
20101201|2010-08-05 17:00,6,97.825,97.825,97.7,97.825,14
20101201|2010-08-05 17:30,6,97.65,97.675,97.625,97.625,14
20101201|2010-08-05 18:00,6,97.75,97.75,97.75,97.75,1
20101201|2010-08-05 18:30,6,97.75,97.75,97.55,97.55,13
20101201|2010-08-05 19:00,6,97.65,97.65,97.55,97.55,20
20101201|2010-08-05 19:30,6,97.525,97.525,97.5,97.5,16
20101201|2010-08-05 20:00,6,97.6,97.6,97.6,97.6,1
20101201|2010-08-05 20:30,6,97.625,97.65,97.625,97.65,3
20101201|2010-08-05 23:30,6,97.6,97.6,97.575,97.575,14
20101201|2010-08-06 00:00,6,97.6,97.65,97.6,97.65,9
20101201|2010-08-06 00:30,6,97.6,97.65,97.6,97.625,7
20101201|2010-08-06 01:00,6,97.625,97.625,97.625,97.625,2
20101201|2010-08-06 01:30,6,97.65,97.65,97.625,97.625,15
20101201|2010-08-06 02:00,6,97.625,97.65,97.625,97.625,26
20101201|2010-08-06 02:30,6,97.55,97.55,97.55,97.55,9
20101201|2010-08-06 03:30,6,97.625,97.625,97.625,97.625,2
20101201|2010-08-06 04:00,6,97.625,97.625,97.625,97.625,1
20101201|2010-08-06 04:30,6,97.75,97.75,97.7,97.75,19
20101201|2010-08-06 05:00,6,97.75,97.75,97.75,97.75,1
20101201|2010-08-06 05:30,6,97.675,97.7,97.675,97.7,4
20101201|2010-08-06 06:00,6,97.55,97.75,97.525,97.75,24
20101201|2010-08-06 07:00,6,97.675,97.775,97.65,97.775,18
20101201|2010-08-06 07:30,6,97.625,97.75,97.475,97.75,91
20101201|2010-08-06 08:00,6,97.65,97.7,97.6,97.625,107
20101201|2010-08-06 08:30,6,97.625,97.75,97.575,97.575,34
20101201|2010-08-06 09:00,6,97.575,97.7,97.225,97.525,580
20101201|2010-08-06 09:30,6,97.5,97.5,97.15,97.25,208
20101201|2010-08-06 10:00,6,97.35,97.5,97.325,97.5,92
20101201|2010-08-06 10:30,6,97.5,97.575,97.45,97.5,163
20101201|2010-08-06 11:00,6,97.45,97.475,97.35,97.475,83
20101201|2010-08-06 11:30,6,97.475,97.55,97.45,97.55,80
20101201|2010-08-06 12:00,6,97.55,97.6,97.4,97.45,267
20101201|2010-08-06 12:30,6,97.5,97.5,97.275,97.425,352
20101201|2010-08-06 13:00,6,97.375,97.475,97.35,97.35,220
20101201|2010-08-06 13:30,6,97.35,97.5,97.35,97.5,25
20101201|2010-08-09 09:00,9,97.4,97.4,96.875,97.225,226
20101201|2010-08-09 09:30,9,97.175,97.375,97.175,97.35,222
20101201|2010-08-09 10:00,9,97.35,97.6,97.325,97.475,241
20101201|2010-08-09 10:30,9,97.5,97.55,97.35,97.4,120
20101201|2010-08-09 11:00,9,97.4,97.625,97.4,97.55,286
20101201|2010-08-09 11:30,9,97.55,97.6,97.45,97.6,157
20101201|2010-08-09 12:00,9,97.575,97.8,97.5,97.75,367
20101201|2010-08-09 12:30,9,97.75,97.925,97.575,97.575,409
20101201|2010-08-09 13:00,9,97.6,97.75,97.55,97.7,153
20101201|2010-08-09 13:30,9,97.675,97.675,97.6,97.6,20
20101201|2010-08-09 14:00,9,97.725,97.75,97.725,97.75,10
20101201|2010-08-09 14:30,9,97.625,97.625,97.6,97.6,3
20101201|2010-08-09 15:00,9,97.575,97.6,97.525,97.525,9
20101201|2010-08-09 15:30,9,97.725,97.725,97.6,97.65,4
20101201|2010-08-09 18:30,10,97.575,97.575,97.575,97.575,2
20101201|2010-08-09 19:00,10,97.725,97.75,97.725,97.75,4
20101201|2010-08-09 20:30,10,97.65,97.65,97.65,97.65,6
20101201|2010-08-09 21:00,10,97.575,97.575,97.575,97.575,15
20101201|2010-08-09 21:30,10,97.575,97.575,97.575,97.575,5
20101201|2010-08-09 22:30,10,97.55,97.55,97.55,97.55,1
20101201|2010-08-09 23:30,10,97.575,97.575,97.575,97.575,1
20101201|2010-08-10 01:00,10,97.575,97.575,97.575,97.575,7
20101201|2010-08-10 01:30,10,97.575,97.575,97.575,97.575,2
20101201|2010-08-10 02:00,10,97.575,97.6,97.525,97.6,9
20101201|2010-08-10 02:30,10,97.6,97.6,97.6,97.6,6
20101201|2010-08-10 03:00,10,97.6,97.6,97.6,97.6,1
20101201|2010-08-10 04:00,10,97.6,97.6,97.6,97.6,12
20101201|2010-08-10 05:00,10,97.6,97.6,97.6,97.6,6
20101201|2010-08-10 05:30,10,97.6,97.6,97.6,97.6,4
20101201|2010-08-10 06:00,10,97.6,97.6,97.6,97.6,6
20101201|2010-08-10 06:30,10,97.625,97.625,97.6,97.6,17
20101201|2010-08-10 07:00,10,97.6,97.6,97.45,97.45,28
20101201|2010-08-10 07:30,10,97.525,97.575,97.4,97.5,27
20101201|2010-08-10 08:00,10,97.375,97.375,97.35,97.35,2
20101201|2010-08-10 08:30,10,97.45,97.45,97.25,97.325,56
20101201|2010-08-10 09:00,10,97.375,97.55,97.175,97.225,386
20101201|2010-08-10 09:30,10,97.225,97.25,97.025,97.225,547
20101201|2010-08-10 10:00,10,97.225,97.7,97.2,97.65,203
20101201|2010-08-10 10:30,10,97.625,97.65,97.275,97.325,173
20101201|2010-08-10 11:00,10,97.375,97.5,97.3,97.45,151
20101201|2010-08-10 11:30,10,97.425,97.625,97.375,97.45,120
20101201|2010-08-10 12:00,10,97.45,97.45,97.35,97.4,186
20101201|2010-08-10 12:30,10,97.4,97.45,97.3,97.375,287
20101201|2010-08-10 13:00,10,97.375,97.475,97.35,97.45,129
20101201|2010-08-10 13:30,10,97.425,97.5,97.4,97.5,24
20101201|2010-08-10 14:00,10,97.45,97.45,97.375,97.4,20
20101201|2010-08-10 14:30,10,97.4,97.5,97.4,97.5,12
20101201|2010-08-10 15:00,10,97.475,97.475,97.475,97.475,1
20101201|2010-08-10 15:30,10,97.375,97.55,97.35,97.55,23
20101201|2010-08-10 18:00,11,97.425,97.425,97.4,97.4,6
20101201|2010-08-10 18:30,11,97.4,97.425,97.4,97.425,3
20101201|2010-08-10 19:00,11,97.425,97.425,97.425,97.425,1
20101201|2010-08-10 19:30,11,97.4,97.4,97.4,97.4,1
20101201|2010-08-10 20:00,11,97.4,97.4,97.325,97.325,14
20101201|2010-08-10 20:30,11,97.325,97.325,97.325,97.325,6
20101201|2010-08-10 21:00,11,97.3,97.3,97.3,97.3,1
20101201|2010-08-10 23:30,11,97.35,97.35,97.3,97.3,2
20101201|2010-08-11 00:00,11,97.4,97.425,97.4,97.425,2
20101201|2010-08-11 02:30,11,97.4,97.425,97.25,97.3,51
20101201|2010-08-11 04:00,11,97.25,97.25,97.25,97.25,9
20101201|2010-08-11 04:30,11,97.2,97.2,97.2,97.2,6
20101201|2010-08-11 06:00,11,97.15,97.375,97.125,97.375,6
20101201|2010-08-11 06:30,11,97.2,97.2,97.025,97.125,56
20101201|2010-08-11 07:00,11,97.125,97.15,97.05,97.15,53
20101201|2010-08-11 07:30,11,97.15,97.15,97.025,97.1,17
20101201|2010-08-11 08:00,11,97.05,97.05,96.925,97,50
20101201|2010-08-11 08:30,11,97,97.025,96.7,96.7,74
20101201|2010-08-11 09:00,11,96.675,96.825,96.575,96.725,252
20101201|2010-08-11 09:30,11,96.725,96.85,96.675,96.675,288
20101201|2010-08-11 10:00,11,96.65,96.7,96.475,96.65,171
20101201|2010-08-11 10:30,11,96.65,97.025,96.625,97,239
20101201|2010-08-11 11:00,11,97.025,97.35,96.9,97.275,207
20101201|2010-08-11 11:30,11,97.3,97.525,97.1,97.525,153
20101201|2010-08-11 12:00,11,97.6,97.65,97.3,97.65,194
20101201|2010-08-11 12:30,11,97.6,97.725,97.375,97.375,260
20101201|2010-08-11 13:00,11,97.375,97.525,97.35,97.475,123
20101201|2010-08-11 13:30,11,97.525,97.525,97.35,97.375,10
20101201|2010-08-11 14:00,11,97.325,97.5,97.3,97.4,31
20101201|2010-08-11 14:30,11,97.35,97.35,97.35,97.35,1
20101201|2010-08-11 15:00,11,97.35,97.35,97.35,97.35,3
20101201|2010-08-11 15:30,11,97.45,97.475,97.425,97.475,5
20101201|2010-08-11 17:00,12,97.25,97.25,97.25,97.25,4
20101201|2010-08-11 17:30,12,97.25,97.25,97.25,97.25,4
20101201|2010-08-11 18:00,12,97.25,97.25,97.225,97.225,8
20101201|2010-08-11 18:30,12,97.3,97.375,97.3,97.375,29
20101201|2010-08-11 19:00,12,97.45,97.45,97.375,97.375,12
20101201|2010-08-11 20:00,12,97.45,97.5,97.45,97.5,6
20101201|2010-08-11 20:30,12,97.425,97.425,97.425,97.425,1
20101201|2010-08-11 21:30,12,97.375,97.375,97.375,97.375,2
20101201|2010-08-12 02:00,12,97.375,97.45,97.35,97.4,50
20101201|2010-08-12 02:30,12,97.35,97.35,97.35,97.35,3
20101201|2010-08-12 03:30,12,97.4,97.5,97.4,97.5,5
20101201|2010-08-12 04:00,12,97.4,97.4,97.375,97.375,6
20101201|2010-08-12 04:30,12,97.375,97.45,97.35,97.35,13
20101201|2010-08-12 05:30,12,97.375,97.375,97.375,97.375,1
20101201|2010-08-12 06:00,12,97.375,97.375,97.35,97.35,4
20101201|2010-08-12 06:30,12,97.35,97.35,97.35,97.35,8
20101201|2010-08-12 07:00,12,97.375,97.375,97.275,97.275,4
20101201|2010-08-12 07:30,12,97.2,97.225,97.2,97.2,15
20101201|2010-08-12 08:00,12,97.125,97.3,97.1,97.3,14
20101201|2010-08-12 08:30,12,97.225,97.45,97.225,97.45,52
20101201|2010-08-12 09:00,12,97.45,97.45,97.1,97.1,215
20101201|2010-08-12 09:30,12,97.15,97.525,97.15,97.475,220
20101201|2010-08-12 10:00,12,97.6,98.05,97.55,97.9,494
20101201|2010-08-12 10:30,12,97.9,98.075,97.75,97.75,254
20101201|2010-08-12 11:00,12,97.8,97.95,97.725,97.775,180
20101201|2010-08-12 11:30,12,97.85,98.15,97.825,97.9,150
20101201|2010-08-12 12:00,12,97.875,97.875,97.725,97.825,141
20101201|2010-08-12 12:30,12,97.8,97.8,97.475,97.55,274
20101201|2010-08-12 13:00,12,97.475,97.575,97.425,97.5,147
20101201|2010-08-12 13:30,12,97.5,97.5,97.425,97.45,18
20101201|2010-08-12 14:00,12,97.475,97.525,97.475,97.525,6
20101201|2010-08-12 14:30,12,97.55,97.55,97.35,97.4,20
20101201|2010-08-12 17:00,13,97.5,97.5,97.5,97.5,2
20101201|2010-08-12 18:30,13,97.5,97.5,97.5,97.5,1
20101201|2010-08-12 19:00,13,97.5,97.5,97.5,97.5,5
20101201|2010-08-12 20:00,13,97.5,97.525,97.5,97.525,3
20101201|2010-08-12 21:30,13,97.5,97.525,97.5,97.525,14
20101201|2010-08-13 00:00,13,97.525,97.525,97.525,97.525,2
20101201|2010-08-13 01:30,13,97.525,97.525,97.525,97.525,1
20101201|2010-08-13 02:00,13,97.525,97.525,97.525,97.525,1
20101201|2010-08-13 02:30,13,97.5,97.5,97.5,97.5,2
20101201|2010-08-13 03:30,13,97.425,97.425,97.425,97.425,1
20101201|2010-08-13 04:00,13,97.35,97.35,97.35,97.35,4
20101201|2010-08-13 05:00,13,97.3,97.325,97.3,97.3,14
20101201|2010-08-13 05:30,13,97.275,97.275,97.175,97.175,12
20101201|2010-08-13 07:00,13,97.15,97.15,97.15,97.15,2
20101201|2010-08-13 07:30,13,97.275,97.275,97.275,97.275,1
20101201|2010-08-13 08:00,13,97.25,97.25,97.225,97.225,10
20101201|2010-08-13 08:30,13,97.25,97.45,97.25,97.45,37
20101201|2010-08-13 09:00,13,97.45,97.55,97.1,97.15,224
20101201|2010-08-13 09:30,13,97.175,97.35,97.025,97.275,370
20101201|2010-08-13 10:00,13,97.35,97.425,97.275,97.3,208
20101201|2010-08-13 10:30,13,97.375,97.375,97.225,97.225,121
20101201|2010-08-13 11:00,13,97.25,97.275,97.15,97.2,46
20101201|2010-08-13 11:30,13,97.2,97.4,97.2,97.325,91
20101201|2010-08-13 12:00,13,97.3,97.425,97.25,97.425,90
20101201|2010-08-13 12:30,13,97.425,97.5,97.3,97.375,306
20101201|2010-08-13 13:00,13,97.35,97.55,97.35,97.475,111
20101201|2010-08-13 13:30,13,97.5,97.5,97.5,97.5,69
20101201|2010-08-16 09:00,16,97.325,98.45,97.325,98.35,829
20101201|2010-08-16 09:30,16,98.3,98.475,98.15,98.25,306
20101201|2010-08-16 10:00,16,98.25,98.375,98.125,98.375,157
20101201|2010-08-16 10:30,16,98.375,98.475,98.3,98.325,204
20101201|2010-08-16 11:00,16,98.375,98.55,98.35,98.525,225
20101201|2010-08-16 11:30,16,98.5,99.15,98.45,99.025,682
20101201|2010-08-16 12:00,16,99.05,99.05,98.475,98.6,334
20101201|2010-08-16 12:30,16,98.575,98.625,98.225,98.275,443
20101201|2010-08-16 13:00,16,98.275,98.45,98.25,98.4,121
20101201|2010-08-16 13:30,16,98.4,98.5,98.4,98.5,5
20101201|2010-08-16 14:00,16,98.375,98.375,98.25,98.25,48
20101201|2010-08-16 14:30,16,98.25,98.25,98.2,98.25,26
20101201|2010-08-16 15:00,16,98.25,98.25,98.25,98.25,4
20101201|2010-08-16 17:00,17,98.4,98.425,98.4,98.425,4
20101201|2010-08-16 19:00,17,98.5,98.5,98.5,98.5,1
20101201|2010-08-16 20:30,17,98.5,98.5,98.5,98.5,2
20101201|2010-08-16 21:00,17,98.5,98.5,98.5,98.5,2
20101201|2010-08-16 23:00,17,98.475,98.475,98.475,98.475,2
20101201|2010-08-17 01:00,17,98.4,98.4,98.4,98.4,2
20101201|2010-08-17 05:30,17,98.35,98.35,98.35,98.35,2
20101201|2010-08-17 07:00,17,98.25,98.375,98.25,98.3,19
20101201|2010-08-17 07:30,17,98.475,98.625,98.375,98.375,118
20101201|2010-08-17 08:00,17,98.375,98.525,98.375,98.5,27
20101201|2010-08-17 08:30,17,98.5,98.775,98.45,98.775,77
20101201|2010-08-17 09:00,17,98.725,98.925,98.575,98.85,537
20101201|2010-08-17 09:30,17,98.85,99,98.8,98.9,462
20101201|2010-08-17 10:00,17,98.875,98.875,98.675,98.725,307
20101201|2010-08-17 10:30,17,98.75,98.775,98.55,98.675,162
20101201|2010-08-17 11:00,17,98.675,98.7,98.55,98.625,239
20101201|2010-08-17 11:30,17,98.65,98.725,98.55,98.55,73
20101201|2010-08-17 12:00,17,98.575,98.6,98.45,98.575,165
20101201|2010-08-17 12:30,17,98.55,98.575,98.225,98.225,265
20101201|2010-08-17 13:00,17,98.2,98.325,98.15,98.3,208
20101201|2010-08-17 13:30,17,98.3,98.3,98.225,98.25,7
20101201|2010-08-17 14:00,17,98.275,98.275,98.15,98.225,34
20101201|2010-08-17 15:00,17,98.325,98.4,98.3,98.4,39
20101201|2010-08-17 15:30,17,98.5,98.5,98.5,98.5,5
20101201|2010-08-17 17:00,18,98.475,98.475,98.475,98.475,1
20101201|2010-08-17 19:30,18,98.375,98.375,98.375,98.375,2
20101201|2010-08-17 21:00,18,98.45,98.5,98.45,98.5,10
20101201|2010-08-17 21:30,18,98.425,98.425,98.425,98.425,1
20101201|2010-08-18 02:30,18,98.4,98.4,98.35,98.35,10
20101201|2010-08-18 04:00,18,98.4,98.4,98.4,98.4,1
20101201|2010-08-18 04:30,18,98.4,98.4,98.4,98.4,2
20101201|2010-08-18 05:00,18,98.4,98.4,98.4,98.4,1
20101201|2010-08-18 06:00,18,98.35,98.35,98.35,98.35,2
20101201|2010-08-18 06:30,18,98.3,98.3,98.3,98.3,2
20101201|2010-08-18 07:00,18,98.325,98.325,98.25,98.25,4
20101201|2010-08-18 07:30,18,98.3,98.35,98.3,98.35,6
20101201|2010-08-18 08:00,18,98.4,98.625,98.375,98.4,41
20101201|2010-08-18 08:30,18,98.425,98.55,98.375,98.425,136
20101201|2010-08-18 09:00,18,98.5,98.725,98.45,98.525,571
20101201|2010-08-18 09:30,18,98.575,98.725,98.55,98.575,363
20101201|2010-08-18 10:00,18,98.575,98.725,98.55,98.725,200
20101201|2010-08-18 10:30,18,98.725,99.15,98.625,99.125,681
20101201|2010-08-18 11:00,18,99.125,99.2,98.825,98.925,444
20101201|2010-08-18 11:30,18,98.925,99.025,98.85,98.925,265
20101201|2010-08-18 12:00,18,98.9,98.9,98.55,98.8,312
20101201|2010-08-18 12:30,18,98.8,99.225,98.8,99.1,465
20101201|2010-08-18 13:00,18,99.15,99.25,98.95,98.975,333
20101201|2010-08-18 13:30,18,98.925,99.075,98.875,99.075,69
20101201|2010-08-18 14:00,18,99.075,99.1,99.05,99.075,15
20101201|2010-08-18 14:30,18,99.075,99.15,99.05,99.15,28
20101201|2010-08-18 15:00,18,99.05,99.075,98.975,98.975,7
20101201|2010-08-18 15:30,18,99,99.3,99,99.3,102
20101201|2010-08-18 17:00,19,99.4,99.425,99.2,99.2,28
20101201|2010-08-18 17:30,19,99.25,99.475,99.25,99.475,31
20101201|2010-08-18 18:00,19,99.45,99.725,99.45,99.65,177
20101201|2010-08-18 18:30,19,99.7,99.95,99.7,99.95,237
20101201|2010-08-18 19:00,19,99.8,100.075,99.775,100,150
20101201|2010-08-18 19:30,19,99.85,100.225,99.85,99.9,179
20101201|2010-08-18 20:00,19,100.15,100.25,99.975,100.2,152
20101201|2010-08-18 20:30,19,100.15,100.2,100.075,100.175,24
20101201|2010-08-18 21:00,19,100.2,100.25,100.15,100.225,53
20101201|2010-08-18 21:30,19,100.275,100.325,100.225,100.3,78
20101201|2010-08-18 22:00,19,100.275,100.275,100.15,100.15,82
20101201|2010-08-18 22:30,19,100.2,100.2,100.2,100.2,29
20101201|2010-08-18 23:00,19,100.075,100.075,100.075,100.075,7
20101201|2010-08-19 00:00,19,100.125,100.175,100.125,100.175,13
20101201|2010-08-19 01:00,19,100.05,100.075,100.05,100.075,4
20101201|2010-08-19 01:30,19,100.05,100.05,99.95,99.95,6
20101201|2010-08-19 02:00,19,99.85,99.85,99.75,99.8,53
20101201|2010-08-19 02:30,19,99.725,99.725,99.725,99.725,1
20101201|2010-08-19 03:00,19,99.95,99.95,99.85,99.85,36
20101201|2010-08-19 03:30,19,100.05,100.05,100.05,100.05,2
20101201|2010-08-19 04:00,19,99.85,99.85,99.675,99.675,37
20101201|2010-08-19 05:30,19,99.8,99.8,99.8,99.8,2
20101201|2010-08-19 06:00,19,99.725,99.725,99.725,99.725,2
20101201|2010-08-19 06:30,19,100.05,100.075,99.925,100,22
20101201|2010-08-19 07:00,19,100,100.325,99.9,100.25,70
20101201|2010-08-19 07:30,19,100.1,100.425,100.05,100.425,228
20101201|2010-08-19 08:00,19,100.425,100.8,100.3,100.75,864
20101201|2010-08-19 08:30,19,100.75,101,100.75,100.875,646
20101201|2010-08-19 09:00,19,100.875,100.875,99.9,100.6,1604
20101201|2010-08-19 09:30,19,100.6,100.625,100.45,100.575,1407
20101201|2010-08-19 10:00,19,100.575,100.6,100.45,100.5,1087
20101201|2010-08-19 10:30,19,100.525,100.55,100.1,100.3,1255
20101201|2010-08-19 11:00,19,100.25,100.275,100.05,100.125,840
20101201|2010-08-19 11:30,19,100.1,100.125,99.95,99.95,536
20101201|2010-08-19 12:00,19,99.95,100,99.775,99.775,593
20101201|2010-08-19 12:30,19,99.775,100.3,99.75,100.3,530
20101201|2010-08-19 13:00,19,100.3,100.45,100.275,100.375,197
20101201|2010-08-19 13:30,19,100.35,100.425,100.3,100.35,45
20101201|2010-08-19 14:00,19,100.35,100.4,100.35,100.375,8
20101201|2010-08-19 14:30,19,100.35,100.375,100.35,100.375,23
20101201|2010-08-19 15:00,19,100.375,100.4,100.35,100.375,71
20101201|2010-08-19 15:30,19,100.375,100.475,100.35,100.4,27
20101201|2010-08-19 18:00,20,100.4,100.4,100.4,100.4,5
20101201|2010-08-19 18:30,20,100.35,100.35,100.35,100.35,1
20101201|2010-08-19 19:00,20,100.325,100.325,100.3,100.3,10
20101201|2010-08-19 19:30,20,100.25,100.25,100.25,100.25,3
20101201|2010-08-19 21:00,20,100.15,100.15,100.15,100.15,1
20101201|2010-08-19 22:00,20,100.325,100.325,100.125,100.125,4
20101201|2010-08-19 23:00,20,100.325,100.325,100.325,100.325,2
20101201|2010-08-19 23:30,20,100.325,100.325,100.325,100.325,1
20101201|2010-08-20 02:30,20,100.325,100.325,100.3,100.3,3
20101201|2010-08-20 04:00,20,100.35,100.35,100.35,100.35,5
20101201|2010-08-20 04:30,20,100.35,100.35,100.35,100.35,5
20101201|2010-08-20 05:00,20,100.4,100.4,100.375,100.4,23
20101201|2010-08-20 05:30,20,100.4,100.4,100.35,100.35,10
20101201|2010-08-20 06:30,20,100.4,100.4,100.4,100.4,5
20101201|2010-08-20 07:00,20,100.4,100.4,100.4,100.4,10
20101201|2010-08-20 07:30,20,100.5,100.5,100.325,100.325,100
20101201|2010-08-20 08:00,20,100.325,100.425,100.325,100.325,92
20101201|2010-08-20 08:30,20,100.325,100.375,100.125,100.15,178
20101201|2010-08-20 09:00,20,100.15,100.55,100.15,100.325,301
20101201|2010-08-20 09:30,20,100.325,100.5,100.225,100.325,455
20101201|2010-08-20 10:00,20,100.325,100.475,100.25,100.425,295
20101201|2010-08-20 10:30,20,100.375,100.5,100.325,100.35,211
20101201|2010-08-20 11:00,20,100.35,100.5,100.325,100.475,211
20101201|2010-08-20 11:30,20,100.45,100.575,100.425,100.5,296
20101201|2010-08-20 12:00,20,100.5,100.65,100.45,100.625,335
20101201|2010-08-20 12:30,20,100.6,100.775,100.45,100.5,714
20101201|2010-08-20 13:00,20,100.5,100.6,100.4,100.525,350
20101201|2010-08-20 13:30,20,100.525,100.6,100.525,100.575,60
20101201|2010-08-23 09:00,23,100.5,100.75,100.5,100.6,1213
20101201|2010-08-23 09:30,23,100.6,100.65,100.475,100.6,641
20101201|2010-08-23 10:00,23,100.6,100.65,100.475,100.625,479
20101201|2010-08-23 10:30,23,100.625,100.65,100.525,100.575,160
20101201|2010-08-23 11:00,23,100.6,100.9,100.575,100.9,731
20101201|2010-08-23 11:30,23,100.925,101.125,100.9,101.125,460
20101201|2010-08-23 12:00,23,101.1,101.125,100.875,101.05,221
20101201|2010-08-23 12:30,23,101.025,101.1,100.85,101.1,477
20101201|2010-08-23 13:00,23,101.1,101.25,101.075,101.2,469
20101201|2010-08-23 13:30,23,101.2,101.225,101.1,101.15,78
20101201|2010-08-23 14:00,23,101.15,101.15,101.1,101.125,41
20101201|2010-08-23 14:30,23,101.1,101.2,101.075,101.2,101
20101201|2010-08-23 15:00,23,101.075,101.125,101.075,101.125,6
20101201|2010-08-23 15:30,23,101.125,101.15,101.05,101.1,11
20101201|2010-08-23 17:00,24,101.15,101.15,101.15,101.15,1
20101201|2010-08-23 17:30,24,101.1,101.1,101.1,101.1,2
20101201|2010-08-23 18:00,24,101.1,101.1,101.1,101.1,3
20101201|2010-08-23 19:00,24,101.1,101.1,101.1,101.1,2
20101201|2010-08-23 19:30,24,101.2,101.25,101.2,101.25,18
20101201|2010-08-23 20:00,24,101.175,101.175,101,101,22
20101201|2010-08-23 21:00,24,101.1,101.1,100.95,101,26
20101201|2010-08-24 00:30,24,100.975,101.05,100.925,101.05,3
20101201|2010-08-24 01:00,24,100.925,100.925,100.925,100.925,1
20101201|2010-08-24 01:30,24,101.075,101.1,101.075,101.1,13
20101201|2010-08-24 03:00,24,101.1,101.1,101.1,101.1,1
20101201|2010-08-24 03:30,24,101.1,101.1,101.1,101.1,2
20101201|2010-08-24 04:30,24,101.1,101.175,101.1,101.175,15
20101201|2010-08-24 05:00,24,101.175,101.175,101.025,101.025,42
20101201|2010-08-24 05:30,24,101.15,101.15,101.025,101.025,13
20101201|2010-08-24 06:00,24,100.925,100.95,100.875,100.95,9
20101201|2010-08-24 06:30,24,100.95,101,100.675,100.675,63
20101201|2010-08-24 07:00,24,100.65,100.75,100.45,100.45,39
20101201|2010-08-24 07:30,24,100.5,100.55,100.4,100.475,23
20101201|2010-08-24 08:00,24,100.5,100.5,100.2,100.3,125
20101201|2010-08-24 08:30,24,100.3,100.325,100.15,100.25,75
20101201|2010-08-24 09:00,24,100.25,100.5,100.1,100.475,547
20101201|2010-08-24 09:30,24,100.5,100.6,100.25,100.45,392
20101201|2010-08-24 10:00,24,100.5,100.875,100.5,100.875,436
20101201|2010-08-24 10:30,24,100.875,101,100.675,100.675,315
20101201|2010-08-24 11:00,24,100.675,100.8,100.5,100.575,318
20101201|2010-08-24 11:30,24,100.575,100.6,100.5,100.5,173
20101201|2010-08-24 12:00,24,100.5,100.675,100.45,100.6,217
20101201|2010-08-24 12:30,24,100.625,100.975,100.6,100.925,563
20101201|2010-08-24 13:00,24,100.925,100.975,100.875,100.9,116
20101201|2010-08-24 13:30,24,100.925,100.95,100.875,100.95,26
20101201|2010-08-24 14:00,24,100.925,100.925,100.875,100.925,33
20101201|2010-08-24 14:30,24,100.9,100.925,100.85,100.85,30
20101201|2010-08-24 15:00,24,100.9,100.9,100.85,100.85,22
20101201|2010-08-24 15:30,24,100.85,100.9,100.85,100.875,26
20101201|2010-08-24 17:00,25,100.8,100.8,100.725,100.775,14
20101201|2010-08-24 17:30,25,100.7,100.7,100.625,100.65,27
20101201|2010-08-24 18:00,25,100.65,100.65,100.45,100.625,60
20101201|2010-08-24 18:30,25,100.4,100.4,100.4,100.4,11
20101201|2010-08-24 19:00,25,100.45,100.5,100.3,100.3,44
20101201|2010-08-24 19:30,25,100.3,100.3,100.225,100.225,81
20101201|2010-08-24 20:00,25,100.225,100.225,100.1,100.1,52
20101201|2010-08-24 20:30,25,100.2,100.2,100.125,100.125,7
20101201|2010-08-24 21:00,25,100.225,100.225,100.075,100.075,23
20101201|2010-08-24 21:30,25,100.1,100.2,100.1,100.2,3
20101201|2010-08-24 23:00,25,100.15,100.15,100.15,100.15,2
20101201|2010-08-24 23:30,25,100.15,100.15,100.15,100.15,5
20101201|2010-08-25 00:30,25,100.15,100.15,100.15,100.15,10
20101201|2010-08-25 03:30,25,100.375,100.375,100.375,100.375,2
20101201|2010-08-25 04:00,25,100.375,100.375,100.375,100.375,5
20101201|2010-08-25 04:30,25,100.4,100.4,100.4,100.4,8
20101201|2010-08-25 05:00,25,100.4,100.425,100.4,100.425,4
20101201|2010-08-25 05:30,25,100.4,100.4,100.375,100.375,13
20101201|2010-08-25 06:00,25,100.35,100.35,100.3,100.35,12
20101201|2010-08-25 06:30,25,100.375,100.375,100.375,100.375,2
20101201|2010-08-25 07:00,25,100.375,100.5,100.375,100.475,23
20101201|2010-08-25 07:30,25,100.5,100.5,100.25,100.25,21
20101201|2010-08-25 08:00,25,100.225,100.425,100.2,100.225,78
20101201|2010-08-25 08:30,25,100.25,100.4,100.1,100.1,82
20101201|2010-08-25 09:00,25,100.1,100.45,100,100.35,495
20101201|2010-08-25 09:30,25,100.35,100.65,100.25,100.6,500
20101201|2010-08-25 10:00,25,100.6,100.675,100.5,100.55,292
20101201|2010-08-25 10:30,25,100.55,100.6,100.375,100.375,250
20101201|2010-08-25 11:00,25,100.4,100.425,100.3,100.3,281
20101201|2010-08-25 11:30,25,100.325,100.35,100.175,100.275,257
20101201|2010-08-25 12:00,25,100.275,100.525,100.25,100.4,249
20101201|2010-08-25 12:30,25,100.4,100.425,100.125,100.225,445
20101201|2010-08-25 13:00,25,100.25,100.35,100.15,100.175,210
20101201|2010-08-25 13:30,25,100.175,100.175,100.075,100.1,33
20101201|2010-08-25 14:00,25,100.175,100.25,100.1,100.1,21
20101201|2010-08-25 14:30,25,100.225,100.225,100.225,100.225,1
20101201|2010-08-25 15:00,25,100.125,100.125,100,100,37
20101201|2010-08-25 15:30,25,100.1,100.15,100.025,100.1,53
20101201|2010-08-25 17:00,26,100.15,100.25,100.15,100.175,36
20101201|2010-08-25 17:30,26,100.1,100.1,100.075,100.075,7
20101201|2010-08-25 18:00,26,100.025,100.025,100.025,100.025,1
20101201|2010-08-25 18:30,26,99.9,99.95,99.9,99.95,3
20101201|2010-08-25 19:30,26,99.95,100,99.95,100,4
20101201|2010-08-25 20:00,26,100,100,100,100,1
20101201|2010-08-25 20:30,26,100,100,99.875,99.875,14
20101201|2010-08-25 21:00,26,99.9,100,99.9,100,28
20101201|2010-08-25 21:30,26,100,100,100,100,10
20101201|2010-08-25 22:00,26,100,100,100,100,3
20101201|2010-08-25 22:30,26,100,100,99.925,99.925,6
20101201|2010-08-25 23:00,26,99.925,99.925,99.925,99.925,4
20101201|2010-08-26 00:30,26,100.05,100.05,100.05,100.05,3
20101201|2010-08-26 03:00,26,100.1,100.1,100.1,100.1,5
20101201|2010-08-26 04:30,26,100.15,100.225,100.15,100.225,16
20101201|2010-08-26 05:00,26,100.175,100.3,100.175,100.3,38
20101201|2010-08-26 06:30,26,100.3,100.3,100.3,100.3,6
20101201|2010-08-26 07:00,26,100.3,100.3,100.25,100.25,21
20101201|2010-08-26 07:30,26,100.25,100.325,100.225,100.25,22
20101201|2010-08-26 08:00,26,100.275,100.325,100.2,100.25,29
20101201|2010-08-26 08:30,26,100.3,100.325,100.15,100.15,59
20101201|2010-08-26 09:00,26,100.15,100.4,100.05,100.15,250
20101201|2010-08-26 09:30,26,100.1,100.375,100.1,100.3,163
20101201|2010-08-26 10:00,26,100.275,100.35,100.225,100.35,155
20101201|2010-08-26 10:30,26,100.3,100.4,100.2,100.325,238
20101201|2010-08-26 11:00,26,100.35,100.45,100.3,100.325,169
20101201|2010-08-26 11:30,26,100.325,100.45,100.225,100.325,232
20101201|2010-08-26 12:00,26,100.325,100.375,100.175,100.35,198
20101201|2010-08-26 12:30,26,100.425,100.8,100.375,100.7,540
20101201|2010-08-26 13:00,26,100.75,100.75,100.425,100.425,293
20101201|2010-08-26 13:30,26,100.425,100.55,100.425,100.55,52
20101201|2010-08-26 14:00,26,100.425,100.475,100.425,100.475,15
20101201|2010-08-26 14:30,26,100.525,100.55,100.425,100.425,34
20101201|2010-08-26 15:00,26,100.475,100.475,100.375,100.375,4
20101201|2010-08-26 15:30,26,100.375,100.375,100.35,100.35,17
20101201|2010-08-26 18:00,27,100.3,100.3,100.275,100.275,6
20101201|2010-08-26 18:30,27,100.275,100.275,100.075,100.075,25
20101201|2010-08-26 19:00,27,100.05,100.05,100.05,100.05,26
20101201|2010-08-26 19:30,27,100.025,100.025,99.925,99.925,30
20101201|2010-08-26 20:00,27,99.95,100.2,99.925,99.925,47
20101201|2010-08-26 20:30,27,100.2,100.2,100,100,20
20101201|2010-08-26 21:30,27,100,100,99.95,99.95,7
20101201|2010-08-26 22:00,27,100,100,99.9,99.9,21
20101201|2010-08-26 22:30,27,100,100,99.875,99.875,20
20101201|2010-08-26 23:00,27,100,100,100,100,11
20101201|2010-08-26 23:30,27,100,100,100,100,2
20101201|2010-08-27 00:00,27,100,100,100,100,16
20101201|2010-08-27 01:00,27,99.95,99.95,99.95,99.95,1
20101201|2010-08-27 02:00,27,100,100,100,100,1
20101201|2010-08-27 02:30,27,100,100,100,100,1
20101201|2010-08-27 03:00,27,100,100,100,100,10
20101201|2010-08-27 03:30,27,100,100,100,100,2
20101201|2010-08-27 04:30,27,99.9,99.9,99.9,99.9,1
20101201|2010-08-27 05:30,27,100,100,99.95,99.95,20
20101201|2010-08-27 06:00,27,100,100,99.95,99.95,9
20101201|2010-08-27 06:30,27,99.925,99.925,99.85,99.85,10
20101201|2010-08-27 07:00,27,100,100,99.975,100,30
20101201|2010-08-27 07:30,27,100,100.125,100,100.05,333
20101201|2010-08-27 08:00,27,100.025,100.15,100,100.1,39
20101201|2010-08-27 08:30,27,100.025,100.05,99.975,100,68
20101201|2010-08-27 09:00,27,100.05,100.1,99.675,100.1,995
20101201|2010-08-27 09:30,27,100.125,100.625,100.125,100.625,778
20101201|2010-08-27 10:00,27,100.65,100.925,100.3,100.5,671
20101201|2010-08-27 10:30,27,100.475,100.6,100.4,100.5,114
20101201|2010-08-27 11:00,27,100.425,100.5,100.325,100.35,146
20101201|2010-08-27 11:30,27,100.35,100.4,100.325,100.35,61
20101201|2010-08-27 12:00,27,100.325,100.425,100.2,100.3,250
20101201|2010-08-27 12:30,27,100.325,100.6,100.325,100.6,531
20101201|2010-08-27 13:00,27,100.4,100.6,100.4,100.525,160
20101201|2010-08-27 13:30,27,100.55,100.65,100.5,100.65,89
20101201|2010-08-30 09:00,30,100.45,100.75,100.275,100.625,427
20101201|2010-08-30 09:30,30,100.625,100.975,100.625,100.9,277
20101201|2010-08-30 10:00,30,100.875,100.875,100.625,100.775,136
20101201|2010-08-30 10:30,30,100.775,100.875,100.7,100.7,196
20101201|2010-08-30 11:00,30,100.675,100.7,100.45,100.5,170
20101201|2010-08-30 11:30,30,100.5,100.5,100.35,100.4,263
20101201|2010-08-30 12:00,30,100.375,100.475,100.375,100.375,324
20101201|2010-08-30 12:30,30,100.375,100.7,100.275,100.625,439
20101201|2010-08-30 13:00,30,100.625,100.625,100.5,100.625,183
20101201|2010-08-30 13:30,30,100.65,100.7,100.575,100.575,16
20101201|2010-08-30 14:00,30,100.525,100.55,100.475,100.55,49
20101201|2010-08-30 14:30,30,100.475,100.5,100.375,100.375,7
20101201|2010-08-30 15:00,30,100.375,100.375,100.325,100.325,11
20101201|2010-08-30 15:30,30,100.45,100.55,100.45,100.55,17
20101201|2010-08-30 17:00,31,100.425,100.425,100.3,100.3,5
20101201|2010-08-30 17:30,31,100.375,100.45,100.375,100.4,15
20101201|2010-08-30 18:00,31,100.375,100.375,100.35,100.35,3
20101201|2010-08-30 19:00,31,100.4,100.45,100.4,100.45,2
20101201|2010-08-30 19:30,31,100.4,100.4,100.35,100.35,4
20101201|2010-08-30 20:00,31,100.35,100.35,100.35,100.35,1
20101201|2010-08-30 21:00,31,100.375,100.375,100.375,100.375,2
20101201|2010-08-30 22:00,31,100.5,100.5,100.5,100.5,1
20101201|2010-08-30 23:00,31,100.375,100.375,100.375,100.375,1
20101201|2010-08-31 04:00,31,100.375,100.4,100.375,100.4,7
20101201|2010-08-31 05:30,31,100.425,100.425,100.425,100.425,1
20101201|2010-08-31 06:00,31,100.425,100.45,100.375,100.375,22
20101201|2010-08-31 06:30,31,100.375,100.4,100.325,100.325,33
20101201|2010-08-31 07:00,31,100.3,100.3,100.3,100.3,3
20101201|2010-08-31 07:30,31,100.3,100.425,100.3,100.425,9
20101201|2010-08-31 08:00,31,100.325,100.7,100.325,100.55,42
20101201|2010-08-31 08:30,31,100.5,100.825,100.425,100.625,62
20101201|2010-08-31 09:00,31,100.6,100.9,100.6,100.725,382
20101201|2010-08-31 09:30,31,100.725,100.85,100.5,100.55,239
20101201|2010-08-31 10:00,31,100.55,100.6,100.3,100.525,243
20101201|2010-08-31 10:30,31,100.475,100.575,100.325,100.425,299
20101201|2010-08-31 11:00,31,100.475,100.55,100.425,100.425,134
20101201|2010-08-31 11:30,31,100.425,100.5,100.25,100.325,208
20101201|2010-08-31 12:00,31,100.3,100.4,100.2,100.25,308
20101201|2010-08-31 12:30,31,100.25,100.3,100.025,100.05,908
20101201|2010-08-31 13:00,31,100.025,100.05,99.9,100,315
20101201|2010-08-31 13:30,31,100,100.025,99.925,99.925,25
20101201|2010-08-31 14:00,31,99.95,99.95,99.925,99.925,9
20101201|2010-08-31 14:30,31,99.975,100.05,99.975,100.05,17
20101201|2010-08-31 15:00,31,100,100,99.875,99.875,70
20101201|2010-08-31 15:30,31,99.85,100,99.85,99.925,32
20101201|2010-08-31 17:00,1,99.925,99.925,99.825,99.85,11
20101201|2010-08-31 17:30,1,99.9,99.9,99.8,99.8,60
20101201|2010-08-31 18:00,1,99.875,99.875,99.875,99.875,4
20101201|2010-08-31 18:30,1,99.875,99.875,99.8,99.8,2
20101201|2010-08-31 19:00,1,99.75,99.8,99.75,99.75,13
20101201|2010-08-31 19:30,1,99.75,99.75,99.725,99.725,8
20101201|2010-08-31 20:00,1,99.7,99.85,99.7,99.825,20
20101201|2010-08-31 20:30,1,99.825,99.825,99.825,99.825,4
20101201|2010-08-31 21:00,1,99.825,99.875,99.825,99.875,35
20101201|2010-08-31 22:00,1,99.875,99.875,99.875,99.875,1
20101201|2010-08-31 22:30,1,99.9,99.9,99.9,99.9,4
20101201|2010-08-31 23:00,1,99.9,99.9,99.9,99.9,25
20101201|2010-09-01 00:00,1,99.9,99.9,99.9,99.9,2
20101201|2010-09-01 00:30,1,99.9,99.9,99.9,99.9,1
20101201|2010-09-01 01:00,1,99.85,99.85,99.85,99.85,2
20101201|2010-09-01 01:30,1,99.775,99.775,99.775,99.775,4
20101201|2010-09-01 03:00,1,99.75,99.75,99.75,99.75,1
20101201|2010-09-01 03:30,1,99.7,99.7,99.7,99.7,1
20101201|2010-09-01 04:30,1,99.725,99.725,99.7,99.7,2
20101201|2010-09-01 05:00,1,99.75,99.8,99.75,99.8,4
20101201|2010-09-01 06:00,1,99.7,99.7,99.675,99.7,20
20101201|2010-09-01 06:30,1,99.75,99.9,99.75,99.8,12
20101201|2010-09-01 07:00,1,99.925,99.95,99.825,99.825,21
20101201|2010-09-01 07:30,1,99.9,100.125,99.85,100.1,58
20101201|2010-09-01 08:00,1,100.1,100.225,99.95,100.225,64
20101201|2010-09-01 08:30,1,100.175,100.225,100.075,100.15,146
20101201|2010-09-01 09:00,1,100.15,100.5,100.05,100.1,776
20101201|2010-09-01 09:30,1,100.1,100.25,100.1,100.1,286
20101201|2010-09-01 10:00,1,100.075,100.175,100.05,100.15,219
20101201|2010-09-01 10:30,1,100.15,100.4,100.15,100.35,362
20101201|2010-09-01 11:00,1,100.35,100.475,100.275,100.275,239
20101201|2010-09-01 11:30,1,100.275,100.35,100.2,100.3,234
20101201|2010-09-01 12:00,1,100.3,100.3,100.25,100.275,113
20101201|2010-09-01 12:30,1,100.3,100.575,100.3,100.575,554
20101201|2010-09-01 13:00,1,100.575,100.575,100.45,100.55,242
20101201|2010-09-01 13:30,1,100.525,100.55,100.475,100.5,60
20101201|2010-09-01 14:00,1,100.475,100.55,100.45,100.55,14
20101201|2010-09-01 14:30,1,100.475,100.475,100.35,100.425,116
20101201|2010-09-01 15:00,1,100.525,100.525,100.5,100.5,8
20101201|2010-09-01 15:30,1,100.5,100.525,100.45,100.525,41
20101201|2010-09-01 17:00,2,100.325,100.375,100.3,100.3,9
20101201|2010-09-01 18:00,2,100.45,100.525,100.45,100.525,11
20101201|2010-09-01 18:30,2,100.5,100.5,100.5,100.5,2
20101201|2010-09-01 19:00,2,100.425,100.425,100.425,100.425,1
20101201|2010-09-01 19:30,2,100.4,100.4,100.4,100.4,4
20101201|2010-09-01 20:00,2,100.5,100.525,100.475,100.475,4
20101201|2010-09-01 20:30,2,100.525,100.525,100.4,100.4,11
20101201|2010-09-01 21:00,2,100.425,100.425,100.425,100.425,2
20101201|2010-09-01 23:00,2,100.475,100.475,100.475,100.475,1
20101201|2010-09-01 23:30,2,100.425,100.425,100.35,100.35,5
20101201|2010-09-02 04:30,2,100.35,100.35,100.3,100.3,5
20101201|2010-09-02 05:00,2,100.375,100.375,100.375,100.375,3
20101201|2010-09-02 06:00,2,100.35,100.35,100.325,100.325,2
20101201|2010-09-02 06:30,2,100.3,100.3,100.275,100.275,3
20101201|2010-09-02 07:00,2,100.35,100.4,100.3,100.4,20
20101201|2010-09-02 07:30,2,100.4,100.45,100.325,100.375,25
20101201|2010-09-02 08:00,2,100.4,100.45,100.35,100.375,33
20101201|2010-09-02 08:30,2,100.375,100.525,100.35,100.525,72
20101201|2010-09-02 09:00,2,100.55,101.6,100.525,101.425,1913
20101201|2010-09-02 09:30,2,101.45,101.5,101.125,101.475,784
20101201|2010-09-02 10:00,2,101.425,101.475,101.075,101.075,245
20101201|2010-09-02 10:30,2,101.1,101.3,101.05,101.25,291
20101201|2010-09-02 11:00,2,101.25,101.35,101.1,101.325,187
20101201|2010-09-02 11:30,2,101.3,101.35,101.2,101.225,241
20101201|2010-09-02 12:00,2,101.2,101.35,101.125,101.225,237
20101201|2010-09-02 12:30,2,101.2,101.4,101.175,101.275,811
20101201|2010-09-02 13:00,2,101.25,101.35,101.2,101.225,182
20101201|2010-09-02 13:30,2,101.225,101.275,101.2,101.225,31
20101201|2010-09-02 14:00,2,101.25,101.25,101.25,101.25,8
20101201|2010-09-02 14:30,2,101.275,101.35,101.275,101.325,50
20101201|2010-09-02 15:00,2,101.35,101.4,101.35,101.4,27
20101201|2010-09-02 15:30,2,101.425,101.45,101.35,101.35,17
20101201|2010-09-02 17:00,3,101.325,101.45,101.325,101.325,10
20101201|2010-09-02 17:30,3,101.325,101.325,101.325,101.325,4
20101201|2010-09-02 18:00,3,101.325,101.325,101.325,101.325,61
20101201|2010-09-02 22:30,3,101.35,101.35,101.25,101.25,7
20101201|2010-09-02 23:00,3,101.25,101.25,101.25,101.25,3
20101201|2010-09-03 00:00,3,101.25,101.25,101.25,101.25,4
20101201|2010-09-03 01:00,3,101.25,101.25,101.125,101.125,19
20101201|2010-09-03 02:00,3,101.125,101.125,101.1,101.1,13
20101201|2010-09-03 02:30,3,101.1,101.1,101.05,101.05,16
20101201|2010-09-03 03:30,3,101.1,101.1,101.1,101.1,11
20101201|2010-09-03 04:00,3,101.1,101.1,101.05,101.075,9
20101201|2010-09-03 04:30,3,101.075,101.075,101.05,101.05,17
20101201|2010-09-03 05:30,3,101.15,101.15,101.15,101.15,2
20101201|2010-09-03 06:00,3,101.15,101.175,101.15,101.175,2
20101201|2010-09-03 06:30,3,101.175,101.175,101.175,101.175,1
20101201|2010-09-03 07:00,3,101.2,101.2,101.175,101.2,3
20101201|2010-09-03 07:30,3,101.225,101.45,101.225,101.4,68
20101201|2010-09-03 08:00,3,101.3,101.55,101.3,101.5,143
20101201|2010-09-03 08:30,3,101.575,101.625,101.4,101.55,155
20101201|2010-09-03 09:00,3,101.55,101.65,99.825,100.65,1287
20101201|2010-09-03 09:30,3,100.65,100.975,100.6,100.7,392
20101201|2010-09-03 10:00,3,100.725,100.95,100.725,100.8,135
20101201|2010-09-03 10:30,3,100.8,100.95,100.8,100.9,158
20101201|2010-09-03 11:00,3,100.85,101.35,100.85,101.3,268
20101201|2010-09-03 11:30,3,101.3,101.6,101.175,101.5,525
20101201|2010-09-03 12:00,3,101.55,101.85,101.5,101.625,458
20101201|2010-09-03 12:30,3,101.6,101.8,100.725,100.725,798
20101201|2010-09-03 13:00,3,100.7,100.9,100.675,100.85,664
20101201|2010-09-03 13:30,3,100.85,100.9,100.7,100.7,70
20101201|2010-09-06 17:00,7,100.75,101.05,100.75,100.95,86
20101201|2010-09-06 18:00,7,100.925,101,100.625,100.65,129
20101201|2010-09-06 18:30,7,101.05,101.125,100.875,101.125,32
20101201|2010-09-06 19:00,7,100.95,100.95,100.95,100.95,3
20101201|2010-09-06 20:30,7,100.95,100.975,100.95,100.95,15
20101201|2010-09-07 02:30,7,100.925,100.925,100.925,100.925,2
20101201|2010-09-07 03:00,7,100.825,100.825,100.825,100.825,1
20101201|2010-09-07 04:00,7,100.825,100.825,100.825,100.825,3
20101201|2010-09-07 04:30,7,100.875,100.875,100.875,100.875,1
20101201|2010-09-07 05:30,7,100.8,100.8,100.675,100.675,20
20101201|2010-09-07 06:00,7,100.7,100.7,100.7,100.7,3
20101201|2010-09-07 07:00,7,100.925,101,100.925,100.975,5
20101201|2010-09-07 07:30,7,100.975,100.975,100.975,100.975,1
20101201|2010-09-07 08:00,7,101,101.05,100.8,100.8,34
20101201|2010-09-07 08:30,7,100.9,100.9,100.7,100.775,91
20101201|2010-09-07 09:00,7,100.725,100.8,100.3,100.425,479
20101201|2010-09-07 09:30,7,100.425,100.45,100.05,100.225,359
20101201|2010-09-07 10:00,7,100.2,100.425,100.125,100.375,293
20101201|2010-09-07 10:30,7,100.4,100.475,100.325,100.425,100
20101201|2010-09-07 11:00,7,100.4,100.45,100.2,100.2,65
20101201|2010-09-07 11:30,7,100.225,100.225,99.75,99.775,459
20101201|2010-09-07 12:00,7,99.775,99.825,99.2,99.4,918
20101201|2010-09-07 12:30,7,99.375,99.425,98.725,98.75,1289
20101201|2010-09-07 13:00,7,98.75,98.95,98.7,98.925,642
20101201|2010-09-07 13:30,7,98.925,98.975,98.825,98.825,75
20101201|2010-09-07 14:00,7,98.8,98.925,98.75,98.875,27
20101201|2010-09-07 14:30,7,98.95,99,98.75,98.95,32
20101201|2010-09-07 15:00,7,98.95,99,98.95,99,14
20101201|2010-09-07 15:30,7,99.05,99.175,99.05,99.175,36
20101201|2010-09-07 17:00,8,99.1,99.1,98.95,99,30
20101201|2010-09-07 17:30,8,99.1,99.1,99.1,99.1,1
20101201|2010-09-07 18:00,8,99.025,99.025,99,99,40
20101201|2010-09-07 18:30,8,99.05,99.05,98.9,98.9,44
20101201|2010-09-07 19:00,8,98.9,99,98.825,99,5
20101201|2010-09-07 19:30,8,99,99,98.925,99,14
20101201|2010-09-07 20:00,8,98.95,99,98.95,98.95,30
20101201|2010-09-07 20:30,8,98.975,98.975,98.975,98.975,2
20101201|2010-09-07 21:00,8,98.95,98.975,98.9,98.9,8
20101201|2010-09-07 21:30,8,98.825,98.9,98.8,98.9,22
20101201|2010-09-07 22:30,8,98.85,98.85,98.85,98.85,1
20101201|2010-09-07 23:00,8,98.85,98.85,98.85,98.85,2
20101201|2010-09-08 02:00,8,98.85,98.975,98.8,98.8,47
20101201|2010-09-08 03:00,8,98.775,98.775,98.775,98.775,10
20101201|2010-09-08 03:30,8,98.75,98.75,98.75,98.75,11
20101201|2010-09-08 05:00,8,98.725,98.75,98.7,98.7,41
20101201|2010-09-08 06:30,8,98.9,98.9,98.9,98.9,3
20101201|2010-09-08 07:00,8,98.825,98.975,98.8,98.975,30
20101201|2010-09-08 07:30,8,98.85,99,98.825,99,19
20101201|2010-09-08 08:00,8,98.975,99.025,98.9,98.9,56
20101201|2010-09-08 08:30,8,98.9,98.975,98.875,98.95,141
20101201|2010-09-08 09:00,8,98.975,99.35,98.95,99.1,1043
20101201|2010-09-08 09:30,8,99.075,99.1,98.7,98.8,872
20101201|2010-09-08 10:00,8,98.825,99.5,98.8,99.5,1064
20101201|2010-09-08 10:30,8,99.5,99.625,99.35,99.6,531
20101201|2010-09-08 11:00,8,99.625,99.65,99.4,99.575,482
20101201|2010-09-08 11:30,8,99.625,99.725,99.5,99.5,451
20101201|2010-09-08 12:00,8,99.55,99.725,99.5,99.675,288
20101201|2010-09-08 12:30,8,99.675,99.725,99.45,99.7,666
20101201|2010-09-08 13:00,8,99.7,99.75,99.625,99.7,448
20101201|2010-09-08 13:30,8,99.675,99.725,99.675,99.7,48
20101201|2010-09-08 14:00,8,99.7,99.75,99.65,99.65,80
20101201|2010-09-08 14:30,8,99.725,99.75,99.725,99.75,19
20101201|2010-09-08 15:00,8,99.7,99.75,99.7,99.75,15
20101201|2010-09-08 15:30,8,99.775,99.8,99.7,99.8,22
20101201|2010-09-08 17:00,9,99.8,100.05,99.8,99.95,36
20101201|2010-09-08 17:30,9,99.875,99.875,99.825,99.825,10
20101201|2010-09-08 18:00,9,99.85,99.9,99.85,99.9,6
20101201|2010-09-08 18:30,9,99.9,99.95,99.85,99.875,11
20101201|2010-09-08 19:30,9,99.875,99.875,99.875,99.875,5
20101201|2010-09-08 20:00,9,99.875,99.875,99.875,99.875,1
20101201|2010-09-08 22:00,9,99.825,99.825,99.825,99.825,1
20101201|2010-09-08 23:00,9,99.875,99.875,99.875,99.875,1
20101201|2010-09-09 00:30,9,99.9,99.9,99.9,99.9,1
20101201|2010-09-09 01:30,9,99.825,99.825,99.8,99.8,8
20101201|2010-09-09 02:30,9,99.825,99.825,99.725,99.75,88
20101201|2010-09-09 03:00,9,99.725,99.725,99.65,99.7,40
20101201|2010-09-09 04:00,9,99.8,99.825,99.8,99.825,17
20101201|2010-09-09 05:00,9,99.825,99.825,99.825,99.825,1
20101201|2010-09-09 05:30,9,99.9,99.9,99.9,99.9,7
20101201|2010-09-09 06:00,9,99.925,99.95,99.925,99.925,23
20101201|2010-09-09 06:30,9,99.95,100,99.925,100,37
20101201|2010-09-09 07:00,9,99.925,99.925,99.9,99.9,26
20101201|2010-09-09 07:30,9,99.875,99.95,99.875,99.9,53
20101201|2010-09-09 08:00,9,99.95,100.05,99.95,100.05,110
20101201|2010-09-09 08:30,9,100.05,100.1,99.975,100.1,123
20101201|2010-09-09 09:00,9,100.075,100.1,99.75,99.8,636
20101201|2010-09-09 09:30,9,99.8,99.85,99.675,99.75,282
20101201|2010-09-09 10:00,9,99.75,100.025,99.725,99.9,307
20101201|2010-09-09 10:30,9,99.875,99.875,99.65,99.7,498
20101201|2010-09-09 11:00,9,99.675,99.775,99.625,99.7,232
20101201|2010-09-09 11:30,9,99.7,99.8,99.65,99.7,216
20101201|2010-09-09 12:00,9,99.675,99.675,99.5,99.575,368
20101201|2010-09-09 12:30,9,99.575,99.725,99.475,99.7,644
20101201|2010-09-09 13:00,9,99.675,99.875,99.65,99.825,340
20101201|2010-09-09 13:30,9,99.825,99.9,99.8,99.85,54
20101201|2010-09-09 14:00,9,99.9,99.9,99.775,99.8,41
20101201|2010-09-09 14:30,9,99.75,99.8,99.75,99.8,16
20101201|2010-09-09 15:00,9,99.825,99.85,99.825,99.85,34
20101201|2010-09-09 15:30,9,99.85,99.85,99.65,99.65,51
20101201|2010-09-09 17:30,10,99.725,99.725,99.725,99.725,2
20101201|2010-09-09 18:00,10,99.8,99.8,99.8,99.8,10
20101201|2010-09-09 18:30,10,99.825,99.9,99.825,99.9,6
20101201|2010-09-09 19:00,10,99.75,99.75,99.75,99.75,4
20101201|2010-09-09 20:00,10,99.75,99.75,99.725,99.725,2
20101201|2010-09-09 23:30,10,99.725,99.725,99.725,99.725,2
20101201|2010-09-10 00:00,10,99.7,99.7,99.7,99.7,2
20101201|2010-09-10 02:00,10,99.8,99.825,99.8,99.8,9
20101201|2010-09-10 02:30,10,99.8,99.8,99.8,99.8,17
20101201|2010-09-10 03:00,10,99.85,99.875,99.85,99.875,5
20101201|2010-09-10 03:30,10,99.85,99.85,99.85,99.85,2
20101201|2010-09-10 04:00,10,99.875,99.9,99.875,99.9,47
20101201|2010-09-10 04:30,10,99.825,99.825,99.825,99.825,2
20101201|2010-09-10 05:30,10,99.8,99.8,99.8,99.8,10
20101201|2010-09-10 06:00,10,99.825,99.825,99.825,99.825,5
20101201|2010-09-10 06:30,10,99.825,99.825,99.825,99.825,1
20101201|2010-09-10 07:00,10,99.825,99.85,99.825,99.85,13
20101201|2010-09-10 07:30,10,99.825,100,99.825,99.9,82
20101201|2010-09-10 08:00,10,99.95,100,99.8,99.85,37
20101201|2010-09-10 08:30,10,99.875,100.075,99.85,100,118
20101201|2010-09-10 09:00,10,99.975,100.05,99.775,99.95,784
20101201|2010-09-10 09:30,10,99.9,100.1,99.9,100.025,732
20101201|2010-09-10 10:00,10,100,100.05,99.9,100.025,285
20101201|2010-09-10 10:30,10,100.025,100.1,99.9,99.9,370
20101201|2010-09-10 11:00,10,99.925,99.95,99.85,99.875,212
20101201|2010-09-10 11:30,10,99.85,99.975,99.825,99.975,92
20101201|2010-09-10 12:00,10,99.925,99.95,99.7,99.775,276
20101201|2010-09-10 12:30,10,99.75,100.025,99.725,100,511
20101201|2010-09-10 13:00,10,100.025,100.05,99.875,99.975,357
20101201|2010-09-10 13:30,10,99.975,100,99.95,100,141
20101201|2010-09-13 09:00,13,100.25,101.1,100.2,101,2138
20101201|2010-09-13 09:30,13,101,101.2,100.825,101,1116
20101201|2010-09-13 10:00,13,101,101.025,100.675,100.725,586
20101201|2010-09-13 10:30,13,100.75,100.75,100.2,100.25,624
20101201|2010-09-13 11:00,13,100.3,100.425,100.225,100.3,141
20101201|2010-09-13 11:30,13,100.325,100.35,100.3,100.35,103
20101201|2010-09-13 12:00,13,100.3,100.4,100.3,100.4,147
20101201|2010-09-13 12:30,13,100.425,100.625,100.2,100.2,619
20101201|2010-09-13 13:00,13,100.2,100.2,100,100.175,617
20101201|2010-09-13 13:30,13,100.15,100.175,100.1,100.125,67
20101201|2010-09-13 14:00,13,100.125,100.175,100.125,100.15,17
20101201|2010-09-13 14:30,13,100.125,100.125,100.125,100.125,4
20101201|2010-09-13 15:00,13,100.15,100.15,100.15,100.15,5
20101201|2010-09-13 15:30,13,100.1,100.1,100.1,100.1,1
20101201|2010-09-13 17:00,14,100.1,100.1,99.9,99.95,21
20101201|2010-09-13 17:30,14,100.025,100.025,99.95,99.95,24
20101201|2010-09-13 18:00,14,99.95,99.95,99.9,99.9,8
20101201|2010-09-13 18:30,14,100,100.05,99.95,99.95,7
20101201|2010-09-13 19:00,14,99.925,99.925,99.925,99.925,1
20101201|2010-09-13 19:30,14,100.025,100.025,100.025,100.025,5
20101201|2010-09-13 20:00,14,100.025,100.05,99.975,100.05,7
20101201|2010-09-13 20:30,14,100.075,100.075,100.075,100.075,4
20101201|2010-09-13 21:00,14,100,100,99.9,99.95,29
20101201|2010-09-14 00:00,14,99.95,99.95,99.95,99.95,1
20101201|2010-09-14 01:00,14,100,100,100,100,1
20101201|2010-09-14 01:30,14,100.025,100.025,100.025,100.025,3
20101201|2010-09-14 02:00,14,99.95,100.025,99.9,100.025,43
20101201|2010-09-14 02:30,14,100.075,100.2,100.075,100.2,6
20101201|2010-09-14 03:00,14,100.175,100.175,100.175,100.175,6
20101201|2010-09-14 03:30,14,100.2,100.2,100.175,100.175,10
20101201|2010-09-14 04:00,14,100.2,100.2,100.2,100.2,6
20101201|2010-09-14 05:00,14,100.225,100.25,100.225,100.225,5
20101201|2010-09-14 05:30,14,100.275,100.275,100.275,100.275,1
20101201|2010-09-14 06:00,14,100.35,100.35,100.3,100.3,8
20101201|2010-09-14 07:00,14,100.3,100.35,100.3,100.325,38
20101201|2010-09-14 07:30,14,100.375,100.4,100.375,100.4,27
20101201|2010-09-14 08:00,14,100.35,100.55,100.35,100.45,28
20101201|2010-09-14 08:30,14,100.5,100.5,100.225,100.225,86
20101201|2010-09-14 09:00,14,100.3,100.4,99.9,99.975,1022
20101201|2010-09-14 09:30,14,99.975,100.075,99.925,100.075,216
20101201|2010-09-14 10:00,14,100.075,100.225,100.075,100.2,274
20101201|2010-09-14 10:30,14,100.225,100.8,100.225,100.8,963
20101201|2010-09-14 11:00,14,100.775,101.075,100.725,101.05,920
20101201|2010-09-14 11:30,14,101.1,101.15,100.8,101,883
20101201|2010-09-14 12:00,14,100.95,101.05,100.875,101.05,398
20101201|2010-09-14 12:30,14,101.05,101.15,100.8,100.875,1124
20101201|2010-09-14 13:00,14,100.875,101.175,100.875,101.1,508
20101201|2010-09-14 13:30,14,101.1,101.15,100.975,101.15,99
20101201|2010-09-14 14:00,14,101.05,101.125,101.025,101.125,6
20101201|2010-09-14 14:30,14,101.15,101.2,101.1,101.2,127
20101201|2010-09-14 15:00,14,101.15,101.2,101.1,101.125,66
20101201|2010-09-14 15:30,14,101.075,101.075,100.925,100.925,442
20101201|2010-09-14 17:00,15,100.95,101.075,100.95,101.075,2
20101201|2010-09-14 17:30,15,100.925,101,100.925,101,4
20101201|2010-09-14 18:00,15,101,101,100.925,100.95,33
20101201|2010-09-14 18:30,15,100.95,101.025,100.95,101.025,3
20101201|2010-09-14 19:00,15,100.975,101.05,100.95,101.05,5
20101201|2010-09-14 20:00,15,101.05,101.05,101,101,2
20101201|2010-09-14 20:30,15,101,101.075,101,101.075,15
20101201|2010-09-14 21:00,15,101.05,101.05,100.975,100.975,6
20101201|2010-09-14 23:00,15,101.025,101.1,101.025,101.025,3
20101201|2010-09-14 23:30,15,101,101,101,101,3
20101201|2010-09-15 01:00,15,101.1,101.1,101.1,101.1,9
20101201|2010-09-15 01:30,15,101.075,101.075,101.075,101.075,1
20101201|2010-09-15 02:00,15,101.05,101.05,101.05,101.05,1
20101201|2010-09-15 02:30,15,101.025,101.025,100.975,100.975,2
20101201|2010-09-15 03:00,15,100.95,100.95,100.95,100.95,2
20101201|2010-09-15 03:30,15,100.95,100.975,100.95,100.975,3
20101201|2010-09-15 04:00,15,100.95,100.95,100.95,100.95,8
20101201|2010-09-15 04:30,15,100.95,101,100.95,100.95,22
20101201|2010-09-15 05:30,15,100.95,100.95,100.95,100.95,1
20101201|2010-09-15 06:00,15,100.925,100.95,100.925,100.95,6
20101201|2010-09-15 06:30,15,100.95,100.95,100.825,100.825,17
20101201|2010-09-15 07:00,15,100.9,100.9,100.825,100.875,14
20101201|2010-09-15 07:30,15,100.9,100.925,100.85,100.9,35
20101201|2010-09-15 08:00,15,100.9,101.025,100.9,100.975,173
20101201|2010-09-15 08:30,15,100.975,101,100.675,100.925,146
20101201|2010-09-15 09:00,15,100.975,100.975,100.6,100.775,1425
20101201|2010-09-15 09:30,15,100.775,100.975,100.55,100.95,681
20101201|2010-09-15 10:00,15,100.925,100.975,100.55,100.8,470
20101201|2010-09-15 10:30,15,100.775,100.925,100.75,100.8,182
20101201|2010-09-15 11:00,15,100.775,100.8,100.575,100.7,433
20101201|2010-09-15 11:30,15,100.7,100.725,100.65,100.675,204
20101201|2010-09-15 12:00,15,100.675,100.7,100.525,100.675,411
20101201|2010-09-15 12:30,15,100.675,100.9,100.6,100.875,719
20101201|2010-09-15 13:00,15,100.85,100.9,100.775,100.85,297
20101201|2010-09-15 13:30,15,100.85,100.9,100.8,100.85,58
20101201|2010-09-15 14:00,15,100.8,100.8,100.8,100.8,2
20101201|2010-09-15 14:30,15,100.8,100.85,100.8,100.8,72
20101201|2010-09-15 15:00,15,100.875,100.9,100.8,100.825,16
20101201|2010-09-15 15:30,15,100.9,100.9,100.85,100.85,4
20101201|2010-09-15 17:00,16,100.85,100.85,100.8,100.8,48
20101201|2010-09-15 17:30,16,100.8,100.85,100.8,100.85,16
20101201|2010-09-15 18:00,16,100.85,100.85,100.85,100.85,10
20101201|2010-09-15 18:30,16,100.9,101,100.875,100.9,28
20101201|2010-09-15 19:00,16,100.95,100.975,100.8,100.8,38
20101201|2010-09-15 19:30,16,100.925,100.925,100.925,100.925,31
20101201|2010-09-15 20:00,16,100.925,100.925,100.925,100.925,13
20101201|2010-09-15 20:30,16,100.925,100.925,100.925,100.925,13
20101201|2010-09-15 21:00,16,100.925,100.925,100.925,100.925,2
20101201|2010-09-15 21:30,16,100.9,100.9,100.9,100.9,1
20101201|2010-09-15 22:00,16,100.9,100.9,100.9,100.9,1
20101201|2010-09-15 22:30,16,100.825,100.85,100.8,100.85,4
20101201|2010-09-15 23:30,16,100.9,100.9,100.9,100.9,1
20101201|2010-09-16 01:30,16,100.9,100.9,100.9,100.9,1
20101201|2010-09-16 02:00,16,100.875,100.925,100.875,100.925,14
20101201|2010-09-16 02:30,16,100.925,100.925,100.875,100.925,14
20101201|2010-09-16 03:00,16,100.9,100.9,100.9,100.9,1
20101201|2010-09-16 03:30,16,100.9,100.9,100.9,100.9,1
20101201|2010-09-16 04:00,16,100.9,100.9,100.875,100.875,11
20101201|2010-09-16 04:30,16,100.875,100.875,100.875,100.875,2
20101201|2010-09-16 05:00,16,100.925,100.975,100.925,100.925,41
20101201|2010-09-16 05:30,16,100.925,100.925,100.875,100.9,18
20101201|2010-09-16 06:00,16,100.875,100.95,100.875,100.95,3
20101201|2010-09-16 06:30,16,100.975,101,100.975,101,44
20101201|2010-09-16 07:00,16,100.975,100.975,100.9,100.95,32
20101201|2010-09-16 07:30,16,100.95,100.975,100.9,100.9,53
20101201|2010-09-16 08:00,16,100.875,100.9,100.675,100.75,122
20101201|2010-09-16 08:30,16,100.7,100.7,100.275,100.45,345
20101201|2010-09-16 09:00,16,100.425,100.575,99.725,99.925,1476
20101201|2010-09-16 09:30,16,99.925,100.25,99.875,100.175,750
20101201|2010-09-16 10:00,16,100.175,100.375,100.125,100.325,283
20101201|2010-09-16 10:30,16,100.35,100.575,100.3,100.425,514
20101201|2010-09-16 11:00,16,100.375,101,100.35,100.9,896
20101201|2010-09-16 11:30,16,100.9,101.375,100.9,101.375,1428
20101201|2010-09-16 12:00,16,101.4,101.5,101.1,101.15,821
20101201|2010-09-16 12:30,16,101.175,101.55,101.15,101.5,1262
20101201|2010-09-16 13:00,16,101.475,101.7,101.45,101.65,348
20101201|2010-09-16 13:30,16,101.7,101.95,101.7,101.875,499
20101201|2010-09-16 14:00,16,101.9,102.075,101.875,101.95,304
20101201|2010-09-16 14:30,16,101.925,101.975,101.8,101.8,33
20101201|2010-09-16 15:00,16,101.9,102.075,101.9,101.975,276
20101201|2010-09-16 15:30,16,102.025,102.05,101.9,102.05,23
20101201|2010-09-16 17:00,17,101.95,102,101.8,101.8,43
20101201|2010-09-16 17:30,17,101.9,101.925,101.75,101.75,35
20101201|2010-09-16 18:00,17,101.8,101.825,101.775,101.825,12
20101201|2010-09-16 18:30,17,101.85,101.975,101.85,101.975,21
20101201|2010-09-16 19:00,17,102,102.375,102,102.375,116
20101201|2010-09-16 19:30,17,102.325,102.425,102.25,102.425,11
20101201|2010-09-16 20:00,17,102.4,102.45,102.275,102.4,29
20101201|2010-09-16 20:30,17,102.25,102.3,102.15,102.15,23
20101201|2010-09-16 21:00,17,102.275,102.35,102.175,102.35,130
20101201|2010-09-16 21:30,17,102.35,102.4,102.3,102.4,7
20101201|2010-09-16 22:00,17,102.175,102.175,102.175,102.175,3
20101201|2010-09-16 22:30,17,102.15,102.2,102.125,102.2,4
20101201|2010-09-16 23:00,17,102.2,102.275,102.2,102.275,3
20101201|2010-09-16 23:30,17,102.275,102.35,102.175,102.175,8
20101201|2010-09-17 00:00,17,102.275,102.275,102.275,102.275,1
20101201|2010-09-17 00:30,17,102.25,102.25,102.25,102.25,1
20101201|2010-09-17 01:00,17,102.275,102.275,102.25,102.275,6
20101201|2010-09-17 01:30,17,102.275,102.275,102.275,102.275,20
20101201|2010-09-17 02:00,17,102.15,102.375,102.15,102.275,28
20101201|2010-09-17 02:30,17,102.275,102.275,102.275,102.275,2
20101201|2010-09-17 03:00,17,102.25,102.275,102.25,102.275,25
20101201|2010-09-17 03:30,17,102.275,102.275,102.225,102.25,9
20101201|2010-09-17 04:00,17,102.275,102.375,102.275,102.35,18
20101201|2010-09-17 04:30,17,102.35,102.45,102.35,102.45,135
20101201|2010-09-17 05:00,17,102.45,102.475,102.45,102.45,43
20101201|2010-09-17 05:30,17,102.3,102.3,102.3,102.3,12
20101201|2010-09-17 06:00,17,102.3,102.3,102.3,102.3,4
20101201|2010-09-17 06:30,17,102.225,102.3,102.2,102.2,33
20101201|2010-09-17 07:00,17,102.25,102.25,102.075,102.075,30
20101201|2010-09-17 07:30,17,102.1,102.15,101.975,102.15,394
20101201|2010-09-17 08:00,17,102.175,102.45,102.175,102.35,124
20101201|2010-09-17 08:30,17,102.325,102.525,101.925,102.15,436
20101201|2010-09-17 09:00,17,102.175,102.425,102.125,102.15,1439
20101201|2010-09-17 09:30,17,102.125,102.45,102.075,102.3,808
20101201|2010-09-17 10:00,17,102.3,102.45,102.075,102.125,461
20101201|2010-09-17 10:30,17,102.15,102.15,102.025,102.025,410
20101201|2010-09-17 11:00,17,102.05,102.375,101.975,102.375,377
20101201|2010-09-17 11:30,17,102.35,102.625,102.15,102.225,949
20101201|2010-09-17 12:00,17,102.225,102.65,102.175,102.6,616
20101201|2010-09-17 12:30,17,102.55,102.575,101.95,102.175,2050
20101201|2010-09-17 13:00,17,102.1,102.2,102,102.15,261
20101201|2010-09-17 13:30,17,102.125,102.2,102.1,102.1,63
20101201|2010-09-20 09:00,20,101.25,101.35,100.575,100.975,3451
20101201|2010-09-20 09:30,20,100.95,101.025,100.675,100.725,996
20101201|2010-09-20 10:00,20,100.75,100.875,100.7,100.85,398
20101201|2010-09-20 10:30,20,100.85,100.95,100.8,100.95,327
20101201|2010-09-20 11:00,20,100.95,100.95,100.675,100.875,570
20101201|2010-09-20 11:30,20,100.85,100.875,100.7,100.75,436
20101201|2010-09-20 12:00,20,100.775,100.85,100.625,100.675,485
20101201|2010-09-20 12:30,20,100.675,100.8,100.6,100.6,1616
20101201|2010-09-20 13:00,20,100.625,100.7,100.6,100.65,474
20101201|2010-09-20 13:30,20,100.625,100.7,100.6,100.675,52
20101201|2010-09-20 14:00,20,100.7,100.75,100.675,100.7,29
20101201|2010-09-20 14:30,20,100.7,100.725,100.65,100.725,14
20101201|2010-09-20 15:00,20,100.725,100.725,100.675,100.7,16
20101201|2010-09-20 15:30,20,100.725,100.775,100.675,100.675,40
20101201|2010-09-20 17:00,21,100.7,100.875,100.7,100.8,7
20101201|2010-09-20 17:30,21,100.8,100.8,100.8,100.8,7
20101201|2010-09-20 18:00,21,100.8,101,100.8,100.85,92
20101201|2010-09-20 18:30,21,100.9,100.9,100.65,100.725,30
20101201|2010-09-20 19:00,21,100.75,100.975,100.75,100.975,6
20101201|2010-09-20 19:30,21,100.95,100.95,100.7,100.85,30
20101201|2010-09-20 20:00,21,100.825,100.85,100.775,100.775,8
20101201|2010-09-20 20:30,21,100.725,100.775,100.65,100.675,19
20101201|2010-09-20 21:00,21,100.75,100.75,100.75,100.75,2
20101201|2010-09-20 21:30,21,100.675,100.725,100.675,100.725,2
20101201|2010-09-20 22:00,21,100.725,100.8,100.425,100.425,90
20101201|2010-09-20 23:00,21,100.575,100.6,100.575,100.6,2
20101201|2010-09-20 23:30,21,100.45,100.475,100.45,100.475,3
20101201|2010-09-21 00:00,21,100.5,100.5,100.5,100.5,1
20101201|2010-09-21 01:00,21,100.45,100.5,100.45,100.5,3
20101201|2010-09-21 02:00,21,100.5,100.5,100.45,100.45,3
20101201|2010-09-21 03:30,21,100.7,100.75,100.7,100.75,4
20101201|2010-09-21 04:00,21,100.775,100.825,100.775,100.825,11
20101201|2010-09-21 04:30,21,100.825,100.875,100.825,100.875,10
20101201|2010-09-21 05:00,21,100.85,100.85,100.85,100.85,3
20101201|2010-09-21 05:30,21,100.8,100.825,100.775,100.775,34
20101201|2010-09-21 06:00,21,100.825,100.9,100.825,100.825,16
20101201|2010-09-21 06:30,21,100.875,100.875,100.8,100.8,10
20101201|2010-09-21 07:00,21,100.8,100.925,100.75,100.9,61
20101201|2010-09-21 07:30,21,100.8,100.925,100.75,100.9,63
20101201|2010-09-21 08:00,21,100.925,101.1,100.85,100.95,346
20101201|2010-09-21 08:30,21,100.9,100.925,100.65,100.8,230
20101201|2010-09-21 09:00,21,100.8,101.05,100.625,101,1878
20101201|2010-09-21 09:30,21,101,101.025,100.725,100.8,575
20101201|2010-09-21 10:00,21,100.8,100.875,100.725,100.775,521
20101201|2010-09-21 10:30,21,100.75,100.95,100.725,100.9,298
20101201|2010-09-21 11:00,21,100.925,101,100.875,100.9,248
20101201|2010-09-21 11:30,21,100.95,101.025,100.925,101,306
20101201|2010-09-21 12:00,21,101.025,101.1,100.95,101,542
20101201|2010-09-21 12:30,21,101,101,100.05,100.1,3629
20101201|2010-09-21 13:00,21,100.075,100.1,99.4,99.85,2490
20101201|2010-09-21 13:30,21,99.875,100.05,99.825,99.825,195
20101201|2010-09-21 14:00,21,99.825,99.85,99.725,99.75,80
20101201|2010-09-21 14:30,21,99.75,99.75,99.45,99.5,458
20101201|2010-09-21 15:00,21,99.6,99.6,99.25,99.325,546
20101201|2010-09-21 15:30,21,99.35,99.4,99.2,99.25,193
20101201|2010-09-21 17:00,22,99.35,99.625,99.2,99.575,116
20101201|2010-09-21 17:30,22,99.55,99.55,99.425,99.425,19
20101201|2010-09-21 18:00,22,99.45,99.45,99.35,99.35,10
20101201|2010-09-21 18:30,22,99.4,99.5,99.4,99.5,42
20101201|2010-09-21 19:00,22,99.475,99.6,99.3,99.3,107
20101201|2010-09-21 19:30,22,99.3,99.4,99.225,99.4,42
20101201|2010-09-21 20:00,22,99.4,99.4,99.325,99.35,7
20101201|2010-09-21 20:30,22,99.3,99.45,99.3,99.35,15
20101201|2010-09-21 21:00,22,99.3,99.45,99.3,99.375,7
20101201|2010-09-21 21:30,22,99.4,99.4,99.3,99.3,6
20101201|2010-09-21 22:00,22,99.3,99.3,99.25,99.25,8
20101201|2010-09-21 22:30,22,99.3,99.375,99.25,99.375,10
20101201|2010-09-21 23:00,22,99.425,99.45,99.3,99.3,17
20101201|2010-09-21 23:30,22,99.25,99.25,99.25,99.25,1
20101201|2010-09-22 00:00,22,99.4,99.45,99.35,99.4,13
20101201|2010-09-22 01:00,22,99.3,99.3,99.3,99.3,1
20101201|2010-09-22 01:30,22,99.3,99.45,99.3,99.425,10
20101201|2010-09-22 02:00,22,99.425,99.475,99.425,99.475,4
20101201|2010-09-22 02:30,22,99.475,99.5,99.475,99.5,30
20101201|2010-09-22 03:00,22,99.475,99.575,99.475,99.575,34
20101201|2010-09-22 03:30,22,99.575,99.575,99.575,99.575,4
20101201|2010-09-22 04:00,22,99.575,99.65,99.575,99.625,53
20101201|2010-09-22 04:30,22,99.65,99.675,99.575,99.575,9
20101201|2010-09-22 05:00,22,99.65,99.675,99.625,99.625,5
20101201|2010-09-22 06:00,22,99.625,99.7,99.6,99.6,17
20101201|2010-09-22 06:30,22,99.6,99.625,99.6,99.625,13
20101201|2010-09-22 07:00,22,99.625,99.7,99.625,99.625,52
20101201|2010-09-22 07:30,22,99.675,99.675,99.575,99.625,53
20101201|2010-09-22 08:00,22,99.625,99.75,99.575,99.625,154
20101201|2010-09-22 08:30,22,99.6,99.625,99.425,99.45,269
20101201|2010-09-22 09:00,22,99.525,99.55,98.875,99.325,3980
20101201|2010-09-22 09:30,22,99.325,99.375,98.95,98.95,2367
20101201|2010-09-22 10:00,22,98.95,98.975,98.125,98.475,5551
20101201|2010-09-22 10:30,22,98.5,98.55,98.2,98.25,1580
20101201|2010-09-22 11:00,22,98.225,98.35,98.125,98.3,2065
20101201|2010-09-22 11:30,22,98.35,98.65,98.3,98.55,1329
20101201|2010-09-22 12:00,22,98.55,99,98.4,98.675,1917
20101201|2010-09-22 12:30,22,98.65,98.65,98.175,98.175,2001
20101201|2010-09-22 13:00,22,98.2,98.375,98.125,98.325,700
20101201|2010-09-22 13:30,22,98.325,98.375,98.25,98.35,55
20101201|2010-09-22 14:00,22,98.35,98.4,98.275,98.375,58
20101201|2010-09-22 14:30,22,98.4,98.4,98.4,98.4,9
20101201|2010-09-22 15:00,22,98.375,98.4,98.325,98.4,13
20101201|2010-09-22 15:30,22,98.45,98.5,98.425,98.5,52
20101201|2010-09-22 17:00,23,98.475,98.5,98.25,98.425,54
20101201|2010-09-22 17:30,23,98.375,98.425,98.325,98.4,25
20101201|2010-09-22 18:00,23,98.475,98.475,98.325,98.4,16
20101201|2010-09-22 18:30,23,98.475,98.475,98.275,98.4,15
20101201|2010-09-22 19:00,23,98.375,98.375,98.375,98.375,1
20101201|2010-09-22 19:30,23,98.425,98.425,98.3,98.3,6
20101201|2010-09-22 20:30,23,98.325,98.375,98.325,98.375,4
20101201|2010-09-22 21:00,23,98.375,98.375,98.375,98.375,2
20101201|2010-09-22 21:30,23,98.425,98.5,98.425,98.5,26
20101201|2010-09-22 22:00,23,98.5,98.525,98.45,98.5,11
20101201|2010-09-22 22:30,23,98.45,98.45,98.45,98.45,3
20101201|2010-09-22 23:00,23,98.45,98.45,98.45,98.45,5
20101201|2010-09-22 23:30,23,98.45,98.45,98.45,98.45,2
20101201|2010-09-23 00:00,23,98.45,98.475,98.45,98.45,5
20101201|2010-09-23 00:30,23,98.45,98.45,98.45,98.45,3
20101201|2010-09-23 01:00,23,98.45,98.45,98.45,98.45,7
20101201|2010-09-23 01:30,23,98.45,98.55,98.45,98.55,22
20101201|2010-09-23 02:00,23,98.475,98.5,98.475,98.5,25
20101201|2010-09-23 02:30,23,98.5,98.5,98.5,98.5,4
20101201|2010-09-23 03:00,23,98.475,98.5,98.475,98.5,3
20101201|2010-09-23 03:30,23,98.5,98.5,98.4,98.4,31
20101201|2010-09-23 04:00,23,98.4,98.45,98.375,98.375,59
20101201|2010-09-23 04:30,23,98.375,98.4,98.325,98.4,20
20101201|2010-09-23 05:00,23,98.35,98.35,98.35,98.35,5
20101201|2010-09-23 05:30,23,98.35,98.4,98.35,98.4,5
20101201|2010-09-23 06:00,23,98.35,98.5,98.35,98.35,72
20101201|2010-09-23 06:30,23,98.35,98.35,98.275,98.275,71
20101201|2010-09-23 07:00,23,98.275,98.35,98.25,98.25,128
20101201|2010-09-23 07:30,23,98.275,98.4,98.2,98.4,141
20101201|2010-09-23 08:00,23,98.45,98.95,98.4,98.775,345
20101201|2010-09-23 08:30,23,98.75,98.75,98.5,98.6,415
20101201|2010-09-23 09:00,23,98.6,98.775,98.2,98.375,2322
20101201|2010-09-23 09:30,23,98.4,98.65,98.225,98.5,1658
20101201|2010-09-23 10:00,23,98.475,98.6,98.35,98.55,757
20101201|2010-09-23 10:30,23,98.55,98.775,98.45,98.45,743
20101201|2010-09-23 11:00,23,98.45,98.475,97.825,97.875,2560
20101201|2010-09-23 11:30,23,97.85,98.125,97.8,98.075,1228
20101201|2010-09-23 12:00,23,98.1,98.275,97.95,98.075,859
20101201|2010-09-23 12:30,23,98.075,98.3,97.95,98.25,1343
20101201|2010-09-23 13:00,23,98.2,98.375,98.175,98.375,323
20101201|2010-09-23 13:30,23,98.375,98.475,98.225,98.225,54
20101201|2010-09-23 14:00,23,98.225,98.225,98.125,98.125,43
20101201|2010-09-23 14:30,23,98.125,98.15,98.1,98.1,19
20101201|2010-09-23 15:00,23,98.15,98.225,98.075,98.1,16
20101201|2010-09-23 15:30,23,98.075,98.1,98,98,34
20101201|2010-09-23 17:00,24,98.05,98.2,98.05,98.125,13
20101201|2010-09-23 18:00,24,98.2,98.25,98.2,98.25,4
20101201|2010-09-23 18:30,24,98.25,98.3,98.25,98.25,40
20101201|2010-09-23 19:00,24,98.275,98.35,98.275,98.35,18
20101201|2010-09-23 19:30,24,98.25,98.25,98.25,98.25,15
20101201|2010-09-23 20:00,24,98.25,98.25,98.225,98.225,2
20101201|2010-09-23 20:30,24,98.25,98.25,98.25,98.25,4
20101201|2010-09-23 21:00,24,98.25,98.25,98.25,98.25,1
20101201|2010-09-23 21:30,24,98.25,98.25,98.25,98.25,1
20101201|2010-09-23 22:00,24,98.2,98.2,98.05,98.1,24
20101201|2010-09-23 22:30,24,98.175,98.175,98.125,98.125,5
20101201|2010-09-23 23:00,24,98.275,98.3,98.275,98.3,3
20101201|2010-09-23 23:30,24,98.275,98.35,98.275,98.275,6
20101201|2010-09-24 00:30,24,98.125,98.35,98.125,98.35,4
20101201|2010-09-24 03:00,24,98.325,98.325,98.325,98.325,22
20101201|2010-09-24 03:30,24,98.35,98.425,98.35,98.425,32
20101201|2010-09-24 04:00,24,98.45,98.45,98.45,98.45,2
20101201|2010-09-24 04:30,24,98.45,98.45,98.45,98.45,2
20101201|2010-09-24 05:00,24,98.45,98.475,98.45,98.475,10
20101201|2010-09-24 05:30,24,98.475,98.475,98.475,98.475,31
20101201|2010-09-24 06:00,24,98.475,98.6,98.475,98.6,71
20101201|2010-09-24 06:30,24,98.6,98.625,98.6,98.625,28
20101201|2010-09-24 07:00,24,98.625,98.75,98.625,98.7,92
20101201|2010-09-24 07:30,24,98.65,98.875,98.65,98.825,130
20101201|2010-09-24 08:00,24,98.85,98.85,98.725,98.725,197
20101201|2010-09-24 08:30,24,98.7,98.95,98.6,98.725,347
20101201|2010-09-24 09:00,24,98.775,98.85,98.225,98.65,1878
20101201|2010-09-24 09:30,24,98.625,98.95,98.6,98.7,1485
20101201|2010-09-24 10:00,24,98.7,98.725,98.6,98.65,553
20101201|2010-09-24 10:30,24,98.675,98.7,98.575,98.675,311
20101201|2010-09-24 11:00,24,98.65,98.825,98.575,98.675,599
20101201|2010-09-24 11:30,24,98.65,98.825,98.5,98.825,775
20101201|2010-09-24 12:00,24,98.825,99.1,98.8,99,1380
20101201|2010-09-24 12:30,24,99,99.15,98.125,98.125,2758
20101201|2010-09-24 13:00,24,98.15,98.325,98.075,98.25,811
20101201|2010-09-24 13:30,24,98.225,98.35,98.175,98.3,67
20101201|2010-09-27 09:00,27,98.125,98.875,98.025,98.85,2748
20101201|2010-09-27 09:30,27,98.8,98.85,98.575,98.725,1085
20101201|2010-09-27 10:00,27,98.7,99.3,98.65,98.9,1882
20101201|2010-09-27 10:30,27,98.925,98.925,98.6,98.625,791
20101201|2010-09-27 11:00,27,98.625,98.8,98.625,98.725,389
20101201|2010-09-27 11:30,27,98.725,98.75,98.625,98.65,208
20101201|2010-09-27 12:00,27,98.65,99.275,98.625,99.275,1456
20101201|2010-09-27 12:30,27,99.25,99.475,99.125,99.3,2147
20101201|2010-09-27 13:00,27,99.325,99.425,99.275,99.4,219
20101201|2010-09-27 13:30,27,99.425,99.475,99.425,99.45,25
20101201|2010-09-27 14:00,27,99.475,99.5,99.425,99.425,27
20101201|2010-09-27 14:30,27,99.425,99.425,99.325,99.375,47
20101201|2010-09-27 15:00,27,99.375,99.375,99.25,99.3,107
20101201|2010-09-27 15:30,27,99.3,99.35,99.25,99.325,60
20101201|2010-09-27 17:00,28,99.35,99.475,99.35,99.35,8
20101201|2010-09-27 17:30,28,99.425,99.475,99.425,99.475,6
20101201|2010-09-27 18:00,28,99.475,99.475,99.475,99.475,2
20101201|2010-09-27 18:30,28,99.375,99.475,99.375,99.475,3
20101201|2010-09-27 19:00,28,99.4,99.4,99.375,99.375,2
20101201|2010-09-27 19:30,28,99.45,99.45,99.45,99.45,14
20101201|2010-09-27 20:30,28,99.45,99.45,99.45,99.45,2
20101201|2010-09-27 21:00,28,99.4,99.4,99.4,99.4,1
20101201|2010-09-27 22:00,28,99.45,99.45,99.45,99.45,2
20101201|2010-09-27 22:30,28,99.45,99.45,99.45,99.45,1
20101201|2010-09-27 23:00,28,99.45,99.45,99.45,99.45,1
20101201|2010-09-27 23:30,28,99.4,99.45,99.4,99.45,2
20101201|2010-09-28 00:30,28,99.45,99.45,99.45,99.45,1
20101201|2010-09-28 01:00,28,99.45,99.45,99.45,99.45,4
20101201|2010-09-28 01:30,28,99.45,99.45,99.325,99.45,24
20101201|2010-09-28 02:00,28,99.475,99.475,99.45,99.45,35
20101201|2010-09-28 02:30,28,99.475,99.475,99.45,99.45,119
20101201|2010-09-28 03:00,28,99.375,99.45,99.3,99.45,88
20101201|2010-09-28 03:30,28,99.475,99.475,99.3,99.3,4
20101201|2010-09-28 04:00,28,99.35,99.35,99.325,99.325,3
20101201|2010-09-28 04:30,28,99.325,99.475,99.325,99.475,8
20101201|2010-09-28 05:00,28,99.45,99.45,99.45,99.45,1
20101201|2010-09-28 05:30,28,99.375,99.375,99.3,99.3,15
20101201|2010-09-28 06:00,28,99.3,99.4,99.3,99.4,22
20101201|2010-09-28 06:30,28,99.45,99.45,99.3,99.45,61
20101201|2010-09-28 07:00,28,99.425,99.45,99.375,99.45,8
20101201|2010-09-28 07:30,28,99.45,99.45,99.3,99.4,76
20101201|2010-09-28 08:00,28,99.4,99.475,99.275,99.275,81
20101201|2010-09-28 08:30,28,99.275,99.325,99.125,99.25,296
20101201|2010-09-28 09:00,28,99.2,99.35,98.825,99.3,1721
20101201|2010-09-28 09:30,28,99.325,99.825,99.325,99.675,2898
20101201|2010-09-28 10:00,28,99.7,99.8,99.55,99.6,590
20101201|2010-09-28 10:30,28,99.625,99.85,99.25,99.25,1652
20101201|2010-09-28 11:00,28,99.275,99.55,99.225,99.375,997
20101201|2010-09-28 11:30,28,99.4,99.425,99.15,99.275,882
20101201|2010-09-28 12:00,28,99.3,99.45,99.25,99.275,465
20101201|2010-09-28 12:30,28,99.3,99.45,99.2,99.275,1034
20101201|2010-09-28 13:00,28,99.25,99.35,99.225,99.275,318
20101201|2010-09-28 13:30,28,99.25,99.25,99.175,99.225,64
20101201|2010-09-28 14:00,28,99.225,99.25,99.2,99.25,14
20101201|2010-09-28 14:30,28,99.25,99.3,99.25,99.3,22
20101201|2010-09-28 15:00,28,99.3,99.3,99.225,99.225,24
20101201|2010-09-28 15:30,28,99.225,99.275,99.225,99.275,27
20101201|2010-09-28 17:00,29,99.4,99.4,99.225,99.225,22
20101201|2010-09-28 17:30,29,99.175,99.25,99.125,99.125,10
20101201|2010-09-28 18:00,29,99.15,99.35,99.15,99.3,32
20101201|2010-09-28 18:30,29,99.3,99.3,99.15,99.275,9
20101201|2010-09-28 19:00,29,99.275,99.275,99.15,99.15,7
20101201|2010-09-28 19:30,29,99.15,99.15,99.125,99.125,3
20101201|2010-09-28 20:00,29,99.15,99.15,99,99,38
20101201|2010-09-28 20:30,29,99,99.125,98.925,99.125,25
20101201|2010-09-28 21:00,29,99.15,99.15,98.975,98.975,13
20101201|2010-09-28 21:30,29,99,99,99,99,1
20101201|2010-09-28 22:30,29,99.075,99.075,99.075,99.075,2
20101201|2010-09-28 23:30,29,99.15,99.15,99.125,99.125,3
20101201|2010-09-29 00:30,29,99.125,99.125,99.125,99.125,2
20101201|2010-09-29 01:00,29,99.125,99.125,99.125,99.125,7
20101201|2010-09-29 01:30,29,99.125,99.15,99.125,99.15,9
20101201|2010-09-29 02:00,29,99.125,99.125,99.125,99.125,13
20101201|2010-09-29 02:30,29,99.1,99.1,99.075,99.075,14
20101201|2010-09-29 03:00,29,99.075,99.125,99.075,99.125,53
20101201|2010-09-29 03:30,29,99.075,99.075,99.075,99.075,4
20101201|2010-09-29 04:00,29,99.075,99.2,99.025,99.025,76
20101201|2010-09-29 04:30,29,99.025,99.025,99,99,80
20101201|2010-09-29 05:00,29,99,99,98.725,98.75,149
20101201|2010-09-29 05:30,29,98.75,98.825,98.625,98.75,45
20101201|2010-09-29 06:00,29,98.725,98.725,98.45,98.525,142
20101201|2010-09-29 06:30,29,98.575,98.775,98.575,98.7,53
20101201|2010-09-29 07:00,29,98.75,98.75,98.625,98.725,133
20101201|2010-09-29 07:30,29,98.725,98.725,98.65,98.675,68
20101201|2010-09-29 08:00,29,98.725,98.75,98.2,98.35,522
20101201|2010-09-29 08:30,29,98.3,98.525,98.275,98.4,314
20101201|2010-09-29 09:00,29,98.375,98.6,97.95,98.025,3525
20101201|2010-09-29 09:30,29,98.025,98.625,98.025,98.3,2154
20101201|2010-09-29 10:00,29,98.3,98.55,98.275,98.5,1011
20101201|2010-09-29 10:30,29,98.475,98.55,98.4,98.45,397
20101201|2010-09-29 11:00,29,98.45,98.55,98.425,98.425,375
20101201|2010-09-29 11:30,29,98.45,98.475,98.15,98.275,799
20101201|2010-09-29 12:00,29,98.3,98.4,98.2,98.25,723
20101201|2010-09-29 12:30,29,98.25,98.65,98.2,98.575,1269
20101201|2010-09-29 13:00,29,98.575,98.75,98.525,98.675,479
20101201|2010-09-29 13:30,29,98.625,98.725,98.625,98.675,138
20101201|2010-09-29 14:00,29,98.65,98.65,98.525,98.65,125
20101201|2010-09-29 14:30,29,98.575,98.625,98.55,98.625,15
20101201|2010-09-29 15:00,29,98.625,98.675,98.575,98.675,28
20101201|2010-09-29 15:30,29,98.625,98.625,98.575,98.575,6
20101201|2010-09-29 17:00,30,98.5,98.5,98.475,98.475,108
20101201|2010-09-29 17:30,30,98.55,98.55,98.55,98.55,12
20101201|2010-09-29 18:00,30,98.5,98.525,98.45,98.45,6
20101201|2010-09-29 18:30,30,98.475,98.525,98.475,98.5,5
20101201|2010-09-29 19:00,30,98.475,98.475,98.475,98.475,8
20101201|2010-09-29 20:00,30,98.45,98.5,98.45,98.5,7
20101201|2010-09-29 20:30,30,98.45,98.45,98.45,98.45,7
20101201|2010-09-29 21:00,30,98.5,98.575,98.5,98.575,24
20101201|2010-09-29 21:30,30,98.55,98.55,98.5,98.5,3
20101201|2010-09-29 23:00,30,98.525,98.525,98.525,98.525,1
20101201|2010-09-30 00:00,30,98.5,98.5,98.5,98.5,12
20101201|2010-09-30 01:00,30,98.5,98.5,98.5,98.5,15
20101201|2010-09-30 01:30,30,98.5,98.5,98.5,98.5,2
20101201|2010-09-30 02:00,30,98.525,98.575,98.525,98.525,19
20101201|2010-09-30 02:30,30,98.6,98.6,98.55,98.55,3
20101201|2010-09-30 03:00,30,98.575,98.65,98.575,98.65,39
20101201|2010-09-30 03:30,30,98.625,98.625,98.6,98.6,44
20101201|2010-09-30 04:00,30,98.6,98.6,98.55,98.6,52
20101201|2010-09-30 04:30,30,98.575,98.575,98.575,98.575,40
20101201|2010-09-30 05:30,30,98.6,98.625,98.575,98.575,31
20101201|2010-09-30 06:00,30,98.575,98.6,98.55,98.6,85
20101201|2010-09-30 06:30,30,98.6,98.6,98.55,98.575,15
20101201|2010-09-30 07:00,30,98.55,98.575,98.35,98.4,261
20101201|2010-09-30 07:30,30,98.5,98.65,98.25,98.325,241
20101201|2010-09-30 08:00,30,98.35,98.75,98.35,98.7,77
20101201|2010-09-30 08:30,30,98.7,98.9,98.65,98.65,319
20101201|2010-09-30 09:00,30,98.65,98.8,98.3,98.325,2575
20101201|2010-09-30 09:30,30,98.325,98.725,98.125,98.675,1964
20101201|2010-09-30 10:00,30,98.675,98.85,98.55,98.8,1081
20101201|2010-09-30 10:30,30,98.825,99.15,98.75,99.05,1132
20101201|2010-09-30 11:00,30,99.075,99.25,98.825,99.125,1004
20101201|2010-09-30 11:30,30,99.125,99.2,98.975,99.1,793
20101201|2010-09-30 12:00,30,99.15,99.475,99.125,99.4,1322
20101201|2010-09-30 12:30,30,99.425,99.625,99.3,99.6,2934
20101201|2010-09-30 13:00,30,99.6,99.65,99.55,99.575,531
20101201|2010-09-30 13:30,30,99.575,99.675,99.575,99.6,115
20101201|2010-09-30 14:00,30,99.65,99.7,99.575,99.7,88
20101201|2010-09-30 14:30,30,99.625,99.65,99.575,99.625,117
20101201|2010-09-30 15:00,30,99.6,99.625,99.525,99.575,42
20101201|2010-09-30 15:30,30,99.5,99.65,99.5,99.525,75
20101201|2010-09-30 17:00,1,99.5,99.6,99.375,99.525,69
20101201|2010-09-30 17:30,1,99.55,99.55,99.45,99.45,28
20101201|2010-09-30 18:00,1,99.45,99.45,99.175,99.3,49
20101201|2010-09-30 18:30,1,99.35,99.35,99.175,99.275,26
20101201|2010-09-30 19:00,1,99.3,99.3,99.15,99.3,30
20101201|2010-09-30 19:30,1,99.3,99.3,99.3,99.3,2
20101201|2010-09-30 20:00,1,99.225,99.3,99.225,99.275,46
20101201|2010-09-30 20:30,1,99.275,99.325,99.275,99.325,22
20101201|2010-09-30 21:00,1,99.3,99.35,99.3,99.35,23
20101201|2010-09-30 22:00,1,99.325,99.325,99.325,99.325,1
20101201|2010-09-30 22:30,1,99.45,99.45,99.325,99.325,6
20101201|2010-09-30 23:30,1,99.45,99.45,99.45,99.45,1
20101201|2010-10-01 00:00,1,99.4,99.4,99.4,99.4,1
20101201|2010-10-01 00:30,1,99.5,99.5,99.5,99.5,1
20101201|2010-10-01 01:00,1,99.5,99.5,99.5,99.5,4
20101201|2010-10-01 01:30,1,99.5,99.5,99.45,99.5,8
20101201|2010-10-01 02:00,1,99.5,99.5,99.4,99.4,5
20101201|2010-10-01 02:30,1,99.5,99.5,99.5,99.5,17
20101201|2010-10-01 03:00,1,99.5,99.5,99.5,99.5,28
20101201|2010-10-01 03:30,1,99.525,99.525,99.45,99.525,17
20101201|2010-10-01 04:00,1,99.55,99.575,99.55,99.55,21
20101201|2010-10-01 04:30,1,99.575,99.625,99.575,99.6,48
20101201|2010-10-01 05:00,1,99.6,99.6,99.45,99.45,32
20101201|2010-10-01 05:30,1,99.5,99.6,99.45,99.6,55
20101201|2010-10-01 06:00,1,99.65,99.65,99.575,99.625,22
20101201|2010-10-01 06:30,1,99.625,99.65,99.575,99.6,197
20101201|2010-10-01 07:00,1,99.65,99.75,99.625,99.65,305
20101201|2010-10-01 07:30,1,99.675,99.75,99.65,99.675,158
20101201|2010-10-01 08:00,1,99.7,99.725,99.6,99.625,103
20101201|2010-10-01 08:30,1,99.65,99.75,99.5,99.6,321
20101201|2010-10-01 09:00,1,99.6,99.825,99.45,99.775,2038
20101201|2010-10-01 09:30,1,99.775,100.025,99.55,99.6,2239
20101201|2010-10-01 10:00,1,99.6,99.625,99.45,99.5,972
20101201|2010-10-01 10:30,1,99.525,99.575,99.075,99.1,1364
20101201|2010-10-01 11:00,1,99.075,99.225,98.5,98.775,2184
20101201|2010-10-01 11:30,1,98.8,98.925,98.7,98.825,631
20101201|2010-10-01 12:00,1,98.8,98.85,98.6,98.675,779
20101201|2010-10-01 12:30,1,98.675,98.775,98.275,98.475,1913
20101201|2010-10-01 13:00,1,98.5,98.55,98.375,98.4,1172
20101201|2010-10-01 13:30,1,98.4,98.475,98.375,98.45,223
20101201|2010-10-04 09:00,4,98.3,98.35,97.15,97.475,6405
20101201|2010-10-04 09:30,4,97.425,97.575,97.3,97.45,1410
20101201|2010-10-04 10:00,4,97.45,97.6,97.325,97.45,1195
20101201|2010-10-04 10:30,4,97.425,97.675,97.4,97.425,1168
20101201|2010-10-04 11:00,4,97.4,97.65,97.35,97.5,1056
20101201|2010-10-04 11:30,4,97.475,97.625,97.375,97.425,623
20101201|2010-10-04 12:00,4,97.4,97.65,97.35,97.5,965
20101201|2010-10-04 12:30,4,97.5,97.5,97.1,97.325,3368
20101201|2010-10-04 13:00,4,97.325,97.4,97.275,97.3,398
20101201|2010-10-04 13:30,4,97.325,97.4,97.325,97.4,28
20101201|2010-10-04 14:00,4,97.4,97.525,97.4,97.525,69
20101201|2010-10-04 14:30,4,97.425,97.45,97.425,97.45,4
20101201|2010-10-04 15:00,4,97.425,97.5,97.375,97.45,78
20101201|2010-10-04 15:30,4,97.45,97.5,97.4,97.45,37
20101201|2010-10-04 17:00,5,97.5,97.575,97.4,97.55,12
20101201|2010-10-04 17:30,5,97.6,97.675,97.45,97.45,26
20101201|2010-10-04 18:00,5,97.45,97.45,97.45,97.45,1
20101201|2010-10-04 18:30,5,97.5,97.5,97.475,97.475,5
20101201|2010-10-04 19:00,5,97.475,97.575,97.475,97.575,2
20101201|2010-10-04 19:30,5,97.475,97.475,97.45,97.45,16
20101201|2010-10-04 20:00,5,97.5,97.525,97.5,97.525,2
20101201|2010-10-04 20:30,5,97.5,97.5,97.35,97.375,43
20101201|2010-10-04 21:00,5,97.375,97.4,97.375,97.4,7
20101201|2010-10-04 21:30,5,97.4,97.4,97.35,97.35,3
20101201|2010-10-04 22:00,5,97.35,97.45,97.35,97.4,19
20101201|2010-10-04 22:30,5,97.4,97.55,97.4,97.55,15
20101201|2010-10-04 23:00,5,97.55,97.575,97.55,97.575,18
20101201|2010-10-04 23:30,5,97.55,97.625,97.55,97.625,9
20101201|2010-10-05 00:00,5,97.55,97.55,97.55,97.55,1
20101201|2010-10-05 00:30,5,97.55,97.55,97.55,97.55,10
20101201|2010-10-05 01:30,5,97.55,97.55,97.45,97.45,39
20101201|2010-10-05 02:00,5,97.375,97.375,97.375,97.375,4
20101201|2010-10-05 02:30,5,97.375,97.375,97.3,97.325,42
20101201|2010-10-05 03:00,5,97.325,97.375,97.325,97.375,21
20101201|2010-10-05 03:30,5,97.325,97.375,97.3,97.3,21
20101201|2010-10-05 04:00,5,97.3,97.3,97.2,97.25,67
20101201|2010-10-05 04:30,5,97.25,97.25,97.225,97.25,33
20101201|2010-10-05 05:00,5,97.225,97.225,97.225,97.225,11
20101201|2010-10-05 05:30,5,97.225,97.3,97.2,97.3,59
20101201|2010-10-05 06:00,5,97.3,97.3,97.3,97.3,73
20101201|2010-10-05 06:30,5,97.325,97.45,97.325,97.4,57
20101201|2010-10-05 07:00,5,97.4,97.55,97.4,97.5,214
20101201|2010-10-05 07:30,5,97.5,97.675,97.5,97.675,147
20101201|2010-10-05 08:00,5,97.65,97.775,97.55,97.75,154
20101201|2010-10-05 08:30,5,97.75,97.75,97.65,97.7,137
20101201|2010-10-05 09:00,5,97.675,97.825,97.4,97.7,1518
20101201|2010-10-05 09:30,5,97.7,97.775,97.45,97.55,1403
20101201|2010-10-05 10:00,5,97.575,97.875,97.55,97.725,1106
20101201|2010-10-05 10:30,5,97.725,97.75,97.575,97.65,817
20101201|2010-10-05 11:00,5,97.65,97.75,97.575,97.625,387
20101201|2010-10-05 11:30,5,97.625,97.675,97.575,97.6,155
20101201|2010-10-05 12:00,5,97.575,97.65,97.475,97.475,725
20101201|2010-10-05 12:30,5,97.5,97.75,97.475,97.65,2252
20101201|2010-10-05 13:00,5,97.675,97.725,97.675,97.7,221
20101201|2010-10-05 13:30,5,97.75,97.775,97.725,97.75,35
20101201|2010-10-05 14:00,5,97.75,97.85,97.75,97.85,72
20101201|2010-10-05 14:30,5,97.85,97.925,97.825,97.9,80
20101201|2010-10-05 15:00,5,97.9,97.9,97.7,97.7,25
20101201|2010-10-05 15:30,5,97.7,97.725,97.675,97.725,14
20101201|2010-10-05 17:00,6,97.7,97.825,97.65,97.675,54
20101201|2010-10-05 17:30,6,97.675,97.675,97.675,97.675,1
20101201|2010-10-05 18:00,6,97.675,97.7,97.675,97.7,19
20101201|2010-10-05 18:30,6,97.675,97.675,97.675,97.675,1
20101201|2010-10-05 19:00,6,97.75,97.75,97.75,97.75,2
20101201|2010-10-05 19:30,6,97.675,97.7,97.675,97.7,3
20101201|2010-10-05 20:00,6,97.675,97.7,97.65,97.65,25
20101201|2010-10-05 20:30,6,97.65,97.7,97.625,97.7,97
20101201|2010-10-05 21:00,6,97.725,97.725,97.675,97.675,2
20101201|2010-10-05 21:30,6,97.65,97.75,97.625,97.75,12
20101201|2010-10-05 22:00,6,97.6,97.6,97.6,97.6,5
20101201|2010-10-05 22:30,6,97.55,97.7,97.55,97.7,3
20101201|2010-10-05 23:30,6,97.7,97.7,97.575,97.675,8
20101201|2010-10-06 01:00,6,97.675,97.675,97.55,97.55,5
20101201|2010-10-06 02:00,6,97.65,97.7,97.65,97.7,9
20101201|2010-10-06 02:30,6,97.7,97.7,97.7,97.7,6
20101201|2010-10-06 03:00,6,97.65,97.65,97.65,97.65,2
20101201|2010-10-06 03:30,6,97.675,97.675,97.65,97.65,14
20101201|2010-10-06 04:00,6,97.6,97.6,97.55,97.55,10
20101201|2010-10-06 04:30,6,97.575,97.575,97.575,97.575,23
20101201|2010-10-06 05:00,6,97.575,97.6,97.575,97.6,44
20101201|2010-10-06 05:30,6,97.575,97.6,97.55,97.575,62
20101201|2010-10-06 06:00,6,97.6,97.6,97.575,97.575,32
20101201|2010-10-06 06:30,6,97.6,97.725,97.6,97.725,52
20101201|2010-10-06 07:00,6,97.7,97.7,97.625,97.65,43
20101201|2010-10-06 07:30,6,97.65,97.65,97.5,97.625,86
20101201|2010-10-06 08:00,6,97.55,97.65,97.525,97.6,64
20101201|2010-10-06 08:30,6,97.6,97.875,97.6,97.825,530
20101201|2010-10-06 09:00,6,97.8,98.05,97.5,97.6,1901
20101201|2010-10-06 09:30,6,97.575,97.7,97.4,97.45,1580
20101201|2010-10-06 10:00,6,97.425,97.525,97.3,97.45,996
20101201|2010-10-06 10:30,6,97.475,97.475,97.3,97.375,517
20101201|2010-10-06 11:00,6,97.35,97.35,97.125,97.2,989
20101201|2010-10-06 11:30,6,97.2,97.25,96.85,96.975,1488
20101201|2010-10-06 12:00,6,97,97.125,96.825,97.075,2056
20101201|2010-10-06 12:30,6,97.075,97.175,96.825,97.05,1888
20101201|2010-10-06 13:00,6,97.075,97.3,96.95,97.225,805
20101201|2010-10-06 13:30,6,97.225,97.25,97.2,97.25,36
20101201|2010-10-06 14:00,6,97.25,97.3,97.25,97.275,57
20101201|2010-10-06 14:30,6,97.25,97.3,97.15,97.2,87
20101201|2010-10-06 15:00,6,97.2,97.25,97.15,97.15,25
20101201|2010-10-06 15:30,6,97.15,97.25,97.15,97.15,27
20101201|2010-10-06 17:00,7,97.25,97.25,97.15,97.25,11
20101201|2010-10-06 17:30,7,97.3,97.325,97.25,97.3,13
20101201|2010-10-06 18:00,7,97.3,97.3,97.15,97.175,60
20101201|2010-10-06 18:30,7,97.2,97.25,97.2,97.25,3
20101201|2010-10-06 19:00,7,97.275,97.3,97.275,97.275,13
20101201|2010-10-06 19:30,7,97.275,97.375,97.275,97.375,9
20101201|2010-10-06 20:00,7,97.3,97.3,97.3,97.3,9
20101201|2010-10-06 20:30,7,97.3,97.3,97.175,97.175,13
20101201|2010-10-06 21:00,7,97.175,97.2,97.175,97.2,16
20101201|2010-10-06 22:00,7,97.15,97.2,97.15,97.15,8
20101201|2010-10-06 22:30,7,97.2,97.25,97.2,97.25,9
20101201|2010-10-06 23:30,7,97.15,97.15,97.15,97.15,2
20101201|2010-10-07 00:00,7,97.15,97.15,97.15,97.15,6
20101201|2010-10-07 01:00,7,97.175,97.175,97.15,97.15,11
20101201|2010-10-07 01:30,7,97.25,97.25,97.25,97.25,1
20101201|2010-10-07 02:00,7,97.25,97.25,97.2,97.2,9
20101201|2010-10-07 02:30,7,97.2,97.2,97.175,97.175,4
20101201|2010-10-07 03:00,7,97.2,97.2,97.175,97.2,14
20101201|2010-10-07 03:30,7,97.175,97.175,97.175,97.175,1
20101201|2010-10-07 04:00,7,97.15,97.2,97.15,97.2,6
20101201|2010-10-07 04:30,7,97.2,97.25,97.2,97.225,28
20101201|2010-10-07 05:00,7,97.225,97.25,97.15,97.175,25
20101201|2010-10-07 05:30,7,97.2,97.2,97.175,97.2,5
20101201|2010-10-07 06:00,7,97.225,97.225,97.15,97.2,7
20101201|2010-10-07 06:30,7,97.2,97.225,97.175,97.175,23
20101201|2010-10-07 07:00,7,97.2,97.225,97.1,97.225,46
20101201|2010-10-07 07:30,7,97.25,97.275,97.15,97.225,52
20101201|2010-10-07 08:00,7,97.25,97.275,97.225,97.25,78
20101201|2010-10-07 08:30,7,97.225,97.325,97.15,97.25,308
20101201|2010-10-07 09:00,7,97.225,97.425,97.125,97.35,1214
20101201|2010-10-07 09:30,7,97.4,97.425,97.275,97.275,808
20101201|2010-10-07 10:00,7,97.275,97.275,96.75,96.875,3090
20101201|2010-10-07 10:30,7,96.85,97,96.675,96.75,1749
20101201|2010-10-07 11:00,7,96.75,96.85,96.675,96.8,882
20101201|2010-10-07 11:30,7,96.8,96.875,96.75,96.775,637
20101201|2010-10-07 12:00,7,96.75,96.8,96.625,96.65,918
20101201|2010-10-07 12:30,7,96.675,97.425,96.65,97.15,2551
20101201|2010-10-07 13:00,7,97.175,97.225,97.05,97.125,753
20101201|2010-10-07 13:30,7,97.125,97.15,97,97.1,68
20101201|2010-10-07 14:00,7,97.1,97.125,97.025,97.05,39
20101201|2010-10-07 14:30,7,97.1,97.2,97.05,97.1,104
20101201|2010-10-07 15:00,7,97.1,97.1,96.85,96.9,72
20101201|2010-10-07 15:30,7,97,97.05,96.925,97.05,19
20101201|2010-10-07 17:00,8,97.075,97.075,96.85,96.95,33
20101201|2010-10-07 17:30,8,96.85,97,96.825,96.825,80
20101201|2010-10-07 18:00,8,96.85,96.975,96.8,96.9,59
20101201|2010-10-07 18:30,8,96.9,96.95,96.8,96.85,27
20101201|2010-10-07 19:00,8,96.825,96.975,96.8,96.9,31
20101201|2010-10-07 19:30,8,96.875,96.875,96.8,96.8,30
20101201|2010-10-07 20:00,8,96.875,96.95,96.85,96.95,18
20101201|2010-10-07 20:30,8,96.95,97,96.95,97,16
20101201|2010-10-07 21:00,8,96.975,97,96.95,96.95,19
20101201|2010-10-07 22:00,8,97.025,97.025,97.025,97.025,10
20101201|2010-10-07 23:00,8,96.925,96.925,96.925,96.925,1
20101201|2010-10-07 23:30,8,97.05,97.05,96.925,96.925,6
20101201|2010-10-08 00:30,8,97.05,97.05,96.925,97.05,3
20101201|2010-10-08 01:00,8,96.925,96.925,96.925,96.925,1
20101201|2010-10-08 02:00,8,96.925,96.925,96.925,96.925,1
20101201|2010-10-08 02:30,8,96.925,96.925,96.925,96.925,4
20101201|2010-10-08 03:00,8,96.925,96.925,96.9,96.9,16
20101201|2010-10-08 03:30,8,96.9,96.9,96.85,96.85,12
20101201|2010-10-08 04:00,8,96.85,96.85,96.85,96.85,2
20101201|2010-10-08 05:00,8,96.925,96.925,96.925,96.925,1
20101201|2010-10-08 05:30,8,96.85,96.9,96.85,96.9,6
20101201|2010-10-08 06:00,8,96.9,96.925,96.875,96.875,15
20101201|2010-10-08 06:30,8,96.9,96.925,96.9,96.925,28
20101201|2010-10-08 07:00,8,96.875,96.95,96.875,96.95,5
20101201|2010-10-08 07:30,8,96.85,97.95,96.85,97.925,1757
20101201|2010-10-08 08:00,8,97.85,98.25,97.8,98.15,1436
20101201|2010-10-08 08:30,8,98.125,98.475,97.975,98.4,1237
20101201|2010-10-08 09:00,8,98.4,98.45,97.775,97.9,2155
20101201|2010-10-08 09:30,8,97.875,98.875,97.875,98.775,4196
20101201|2010-10-08 10:00,8,98.8,98.875,98.625,98.75,2109
20101201|2010-10-08 10:30,8,98.75,98.975,98.55,98.6,1495
20101201|2010-10-08 11:00,8,98.625,98.675,98.55,98.575,957
20101201|2010-10-08 11:30,8,98.6,99.325,98.6,99.3,1839
20101201|2010-10-08 12:00,8,99.3,99.55,99.15,99.375,2553
20101201|2010-10-08 12:30,8,99.4,99.5,98.875,98.95,3447
20101201|2010-10-08 13:00,8,98.925,99.3,98.875,99.275,982
20101201|2010-10-08 13:30,8,99.25,99.35,99.1,99.35,93
20101201|2010-10-11 09:00,11,98.875,99.1,98.5,98.75,3391
20101201|2010-10-11 09:30,11,98.75,98.75,98.45,98.7,1224
20101201|2010-10-11 10:00,11,98.65,98.75,98.55,98.625,611
20101201|2010-10-11 10:30,11,98.65,98.925,98.625,98.775,1073
20101201|2010-10-11 11:00,11,98.8,99,98.8,98.9,814
20101201|2010-10-11 11:30,11,98.925,99.025,98.9,99,608
20101201|2010-10-11 12:00,11,99.025,99.275,98.975,99.225,883
20101201|2010-10-11 12:30,11,99.225,99.475,98.525,98.8,2505
20101201|2010-10-11 13:00,11,98.8,98.9,98.75,98.8,333
20101201|2010-10-11 13:30,11,98.8,98.85,98.775,98.85,90
20101201|2010-10-11 14:00,11,98.85,98.85,98.775,98.775,11
20101201|2010-10-11 14:30,11,98.775,98.85,98.675,98.85,98
20101201|2010-10-11 15:00,11,98.75,98.85,98.7,98.7,35
20101201|2010-10-11 15:30,11,98.7,98.85,98.7,98.725,44
20101201|2010-10-11 17:00,12,98.75,99,98.75,98.925,15
20101201|2010-10-11 17:30,12,98.925,98.975,98.9,98.9,11
20101201|2010-10-11 18:00,12,98.95,98.95,98.9,98.95,18
20101201|2010-10-11 18:30,12,99,99.1,98.95,99.1,15
20101201|2010-10-11 19:00,12,99.025,99.025,98.875,98.95,34
20101201|2010-10-11 19:30,12,98.975,99.125,98.975,99,27
20101201|2010-10-11 20:00,12,98.925,98.925,98.825,98.85,55
20101201|2010-10-11 20:30,12,98.925,98.975,98.925,98.975,3
20101201|2010-10-11 21:00,12,98.875,98.875,98.875,98.875,2
20101201|2010-10-11 21:30,12,98.875,99,98.875,99,7
20101201|2010-10-11 22:30,12,98.95,98.95,98.95,98.95,1
20101201|2010-10-11 23:00,12,98.95,98.95,98.95,98.95,14
20101201|2010-10-11 23:30,12,99,99,99,99,2
20101201|2010-10-12 00:00,12,98.975,98.975,98.975,98.975,1
20101201|2010-10-12 00:30,12,98.975,98.975,98.975,98.975,2
20101201|2010-10-12 01:00,12,98.975,99.025,98.975,99.025,4
20101201|2010-10-12 01:30,12,98.975,98.975,98.975,98.975,1
20101201|2010-10-12 02:00,12,99.025,99.075,99.025,99.05,16
20101201|2010-10-12 02:30,12,99.05,99.05,99.05,99.05,20
20101201|2010-10-12 03:30,12,99,99,98.875,98.875,24
20101201|2010-10-12 04:30,12,99,99.1,99,99.1,10
20101201|2010-10-12 05:30,12,99,99,98.875,98.875,13
20101201|2010-10-12 06:00,12,98.875,98.9,98.875,98.9,9
20101201|2010-10-12 06:30,12,98.85,98.925,98.825,98.925,16
20101201|2010-10-12 07:00,12,98.9,98.9,98.85,98.85,8
20101201|2010-10-12 07:30,12,98.9,99,98.9,98.95,111
20101201|2010-10-12 08:00,12,98.975,99.65,98.975,99.6,601
20101201|2010-10-12 08:30,12,99.625,99.65,99.25,99.25,920
20101201|2010-10-12 09:00,12,99.3,99.45,98.9,99,2200
20101201|2010-10-12 09:30,12,99.025,99.425,98.95,99.275,1050
20101201|2010-10-12 10:00,12,99.275,99.425,99.175,99.4,633
20101201|2010-10-12 10:30,12,99.425,99.5,99.125,99.225,710
20101201|2010-10-12 11:00,12,99.25,99.4,99.25,99.25,768
20101201|2010-10-12 11:30,12,99.25,99.45,99.225,99.3,304
20101201|2010-10-12 12:00,12,99.3,99.525,99.2,99.45,809
20101201|2010-10-12 12:30,12,99.425,99.6,99.25,99.35,1891
20101201|2010-10-12 13:00,12,99.325,99.45,99.3,99.375,350
20101201|2010-10-12 13:30,12,99.425,99.425,99.35,99.425,36
20101201|2010-10-12 14:00,12,99.375,99.45,99.375,99.45,29
20101201|2010-10-12 14:30,12,99.45,99.45,99.375,99.425,8
20101201|2010-10-12 15:00,12,99.425,99.45,99.325,99.325,59
20101201|2010-10-12 15:30,12,99.4,99.45,99.35,99.45,6
20101201|2010-10-12 17:00,13,99.275,99.4,99.25,99.325,92
20101201|2010-10-12 17:30,13,99.325,99.325,99.3,99.325,56
20101201|2010-10-12 18:00,13,99.275,99.325,99.225,99.3,77
20101201|2010-10-12 18:30,13,99.3,99.325,99.3,99.3,51
20101201|2010-10-12 19:00,13,99.3,99.325,99.3,99.325,71
20101201|2010-10-12 19:30,13,99.325,99.325,99.325,99.325,20
20101201|2010-10-12 20:00,13,99.325,99.325,99.325,99.325,1
20101201|2010-10-12 20:30,13,99.325,99.325,99.325,99.325,7
20101201|2010-10-12 21:00,13,99.325,99.325,99.325,99.325,8
20101201|2010-10-12 22:00,13,99.3,99.325,99.3,99.325,7
20101201|2010-10-12 22:30,13,99.275,99.325,99.275,99.325,7
20101201|2010-10-12 23:00,13,99.3,99.3,99.3,99.3,1
20101201|2010-10-12 23:30,13,99.3,99.3,99.3,99.3,4
20101201|2010-10-13 00:00,13,99.3,99.325,99.275,99.325,17
20101201|2010-10-13 00:30,13,99.3,99.3,99.3,99.3,2
20101201|2010-10-13 01:00,13,99.3,99.3,99.275,99.3,16
20101201|2010-10-13 01:30,13,99.25,99.25,99.25,99.25,2
20101201|2010-10-13 02:00,13,99.325,99.325,99.325,99.325,1
20101201|2010-10-13 02:30,13,99.325,99.35,99.325,99.35,29
20101201|2010-10-13 03:00,13,99.375,99.375,99.3,99.35,82
20101201|2010-10-13 03:30,13,99.275,99.3,99.25,99.25,24
20101201|2010-10-13 04:00,13,99.3,99.3,99.3,99.3,2
20101201|2010-10-13 04:30,13,99.375,99.375,99.35,99.35,2
20101201|2010-10-13 05:00,13,99.35,99.35,99.35,99.35,1
20101201|2010-10-13 05:30,13,99.35,99.375,99.35,99.375,12
20101201|2010-10-13 06:00,13,99.375,99.375,99.35,99.375,24
20101201|2010-10-13 06:30,13,99.35,99.425,99.3,99.425,59
20101201|2010-10-13 07:00,13,99.425,99.525,99.425,99.525,127
20101201|2010-10-13 07:30,13,99.525,99.525,99.45,99.475,53
20101201|2010-10-13 08:00,13,99.475,99.55,99.45,99.45,52
20101201|2010-10-13 08:30,13,99.5,99.525,99.2,99.2,356
20101201|2010-10-13 09:00,13,99.25,99.475,98.75,98.975,2743
20101201|2010-10-13 09:30,13,98.95,99.075,98.75,98.95,1132
20101201|2010-10-13 10:00,13,98.95,99.125,98.8,98.925,657
20101201|2010-10-13 10:30,13,98.925,98.95,98.625,98.8,1328
20101201|2010-10-13 11:00,13,98.825,99.075,98.75,98.95,1078
20101201|2010-10-13 11:30,13,98.95,98.975,98.675,98.75,663
20101201|2010-10-13 12:00,13,98.725,98.875,98.725,98.775,244
20101201|2010-10-13 12:30,13,98.775,98.9,98.425,98.525,2336
20101201|2010-10-13 13:00,13,98.525,98.625,98.475,98.575,926
20101201|2010-10-13 13:30,13,98.575,98.625,98.5,98.625,110
20101201|2010-10-13 14:00,13,98.575,98.625,98.4,98.5,205
20101201|2010-10-13 14:30,13,98.475,98.5,98.4,98.4,130
20101201|2010-10-13 15:00,13,98.4,98.45,98.35,98.45,68
20101201|2010-10-13 15:30,13,98.4,98.475,98.325,98.325,105
20101201|2010-10-13 17:00,14,98.35,98.475,98.325,98.45,105
20101201|2010-10-13 17:30,14,98.45,98.5,98.4,98.4,18
20101201|2010-10-13 18:00,14,98.45,98.5,98.425,98.425,10
20101201|2010-10-13 18:30,14,98.425,98.425,98.425,98.425,11
20101201|2010-10-13 19:00,14,98.45,98.475,98.425,98.425,50
20101201|2010-10-13 19:30,14,98.475,98.475,98.45,98.475,32
20101201|2010-10-13 20:00,14,98.5,98.575,98.5,98.575,92
20101201|2010-10-13 20:30,14,98.575,98.65,98.525,98.55,21
20101201|2010-10-13 21:00,14,98.525,98.6,98.525,98.55,10
20101201|2010-10-13 21:30,14,98.6,98.6,98.575,98.6,8
20101201|2010-10-13 22:00,14,98.575,98.6,98.575,98.575,7
20101201|2010-10-13 22:30,14,98.625,98.65,98.625,98.65,7
20101201|2010-10-13 23:00,14,98.65,98.65,98.65,98.65,1
20101201|2010-10-13 23:30,14,98.7,98.8,98.7,98.8,48
20101201|2010-10-14 00:00,14,98.75,98.8,98.75,98.75,4
20101201|2010-10-14 01:30,14,98.775,98.825,98.75,98.75,14
20101201|2010-10-14 02:00,14,98.8,98.8,98.8,98.8,1
20101201|2010-10-14 02:30,14,98.8,98.825,98.8,98.825,13
20101201|2010-10-14 03:00,14,98.825,98.85,98.825,98.85,5
20101201|2010-10-14 03:30,14,98.8,98.8,98.775,98.8,49
20101201|2010-10-14 04:00,14,98.8,98.8,98.8,98.8,3
20101201|2010-10-14 04:30,14,98.825,98.825,98.725,98.75,25
20101201|2010-10-14 05:00,14,98.75,98.75,98.675,98.675,14
20101201|2010-10-14 05:30,14,98.75,98.8,98.675,98.675,29
20101201|2010-10-14 06:00,14,98.7,98.75,98.625,98.75,41
20101201|2010-10-14 06:30,14,98.775,98.8,98.75,98.8,6
20101201|2010-10-14 07:00,14,98.8,98.8,98.7,98.775,40
20101201|2010-10-14 07:30,14,98.775,98.8,98.6,98.775,103
20101201|2010-10-14 08:00,14,98.675,98.675,98.475,98.475,188
20101201|2010-10-14 08:30,14,98.5,98.575,98.4,98.425,406
20101201|2010-10-14 09:00,14,98.425,98.925,98.325,98.525,2444
20101201|2010-10-14 09:30,14,98.5,98.65,98.325,98.6,1517
20101201|2010-10-14 10:00,14,98.6,98.675,98.525,98.525,915
20101201|2010-10-14 10:30,14,98.525,98.575,98.4,98.425,583
20101201|2010-10-14 11:00,14,98.425,98.45,98.15,98.425,923
20101201|2010-10-14 11:30,14,98.425,98.475,98.25,98.35,1011
20101201|2010-10-14 12:00,14,98.325,98.5,98.275,98.4,632
20101201|2010-10-14 12:30,14,98.4,98.425,98.225,98.325,1374
20101201|2010-10-14 13:00,14,98.325,98.45,98.275,98.425,224
20101201|2010-10-14 13:30,14,98.4,98.45,98.275,98.45,88
20101201|2010-10-14 14:00,14,98.45,99.025,98.45,99,526
20101201|2010-10-14 14:30,14,99.025,99.25,99.025,99.25,218
20101201|2010-10-14 15:00,14,99.25,99.325,99.1,99.25,465
20101201|2010-10-14 15:30,14,99.275,99.475,99.275,99.45,226
20101201|2010-10-14 17:00,15,99.4,99.4,99.25,99.4,118
20101201|2010-10-14 17:30,15,99.375,99.4,99.25,99.4,28
20101201|2010-10-14 18:00,15,99.4,99.475,99.35,99.4,62
20101201|2010-10-14 18:30,15,99.45,99.5,99.35,99.35,28
20101201|2010-10-14 19:00,15,99.35,99.5,99.35,99.375,39
20101201|2010-10-14 19:30,15,99.4,99.5,99.4,99.425,10
20101201|2010-10-14 20:00,15,99.375,99.375,99.35,99.35,9
20101201|2010-10-14 20:30,15,99.375,99.375,99.2,99.2,25
20101201|2010-10-14 21:00,15,99.225,99.4,99.225,99.4,7
20101201|2010-10-14 21:30,15,99.4,99.4,99.3,99.4,5
20101201|2010-10-14 22:30,15,99.4,99.45,99.4,99.45,6
20101201|2010-10-14 23:00,15,99.4,99.45,99.35,99.35,6
20101201|2010-10-15 00:00,15,99.45,99.5,99.45,99.5,7
20101201|2010-10-15 00:30,15,99.5,99.5,99.5,99.5,2
20101201|2010-10-15 01:00,15,99.35,99.35,99.35,99.35,1
20101201|2010-10-15 01:30,15,99.5,99.5,99.5,99.5,1
20101201|2010-10-15 02:30,15,99.475,99.5,99.475,99.5,9
20101201|2010-10-15 03:00,15,99.5,99.525,99.5,99.525,10
20101201|2010-10-15 03:30,15,99.55,100,99.55,100,540
20101201|2010-10-15 04:00,15,100,100.425,99.975,100.35,263
20101201|2010-10-15 04:30,15,100.35,100.4,100.05,100.1,47
20101201|2010-10-15 05:00,15,100.1,100.5,100.1,100.4,180
20101201|2010-10-15 05:30,15,100.4,100.4,100.1,100.2,105
20101201|2010-10-15 06:00,15,100.2,100.25,100.1,100.25,70
20101201|2010-10-15 06:30,15,100.25,100.375,100.1,100.1,109
20101201|2010-10-15 07:00,15,100.1,100.275,100,100.225,264
20101201|2010-10-15 07:30,15,100.225,100.325,99.975,99.975,418
20101201|2010-10-15 08:00,15,99.975,100.1,99.85,100.1,232
20101201|2010-10-15 08:30,15,100.025,100.1,99.925,100.075,506
20101201|2010-10-15 09:00,15,100.05,100.45,99.8,100.025,2946
20101201|2010-10-15 09:30,15,100.05,100.1,99.75,99.925,1881
20101201|2010-10-15 10:00,15,99.925,100.1,99.875,99.875,1775
20101201|2010-10-15 10:30,15,99.875,100.05,99.775,100.025,647
20101201|2010-10-15 11:00,15,100.025,100.15,99.725,99.85,1019
20101201|2010-10-15 11:30,15,99.85,100.15,99.825,100.025,526
20101201|2010-10-15 12:00,15,100.05,100.1,99.95,100.025,631
20101201|2010-10-15 12:30,15,100.025,100.3,100,100.2,1637
20101201|2010-10-15 13:00,15,100.15,100.4,100.125,100.275,850
20101201|2010-10-15 13:30,15,100.275,100.275,100.125,100.125,68
20101201|2010-10-18 09:00,18,100.275,100.725,100.225,100.325,4084
20101201|2010-10-18 09:30,18,100.325,100.55,100.075,100.325,1963
20101201|2010-10-18 10:00,18,100.3,100.7,100.3,100.65,1066
20101201|2010-10-18 10:30,18,100.625,100.925,100.575,100.875,1871
20101201|2010-10-18 11:00,18,100.875,100.975,100.75,100.875,830
20101201|2010-10-18 11:30,18,100.875,100.925,100.725,100.825,361
20101201|2010-10-18 12:00,18,100.8,100.95,100.775,100.825,459
20101201|2010-10-18 12:30,18,100.825,101.1,100.65,100.775,1912
20101201|2010-10-18 13:00,18,100.8,100.9,100.725,100.875,327
20101201|2010-10-18 13:30,18,100.9,100.975,100.85,100.975,118
20101201|2010-10-18 14:00,18,100.9,100.95,100.775,100.775,65
20101201|2010-10-18 14:30,18,100.85,100.85,100.75,100.8,6
20101201|2010-10-18 15:00,18,100.825,100.825,100.75,100.75,6
20101201|2010-10-18 15:30,18,100.75,100.825,100.725,100.8,35
20101201|2010-10-18 17:00,19,100.7,100.7,100.7,100.7,1
20101201|2010-10-18 17:30,19,100.825,100.875,100.825,100.875,9
20101201|2010-10-18 18:00,19,100.875,100.95,100.875,100.95,12
20101201|2010-10-18 18:30,19,100.95,101.2,100.95,101.075,82
20101201|2010-10-18 19:00,19,101.1,101.15,100.875,100.875,49
20101201|2010-10-18 19:30,19,100.975,101,100.95,101,5
20101201|2010-10-18 20:00,19,101.125,101.15,101.125,101.15,8
20101201|2010-10-18 20:30,19,101.125,101.125,101.025,101.025,4
20101201|2010-10-18 21:00,19,100.925,100.925,100.925,100.925,3
20101201|2010-10-18 22:30,19,100.9,100.95,100.8,100.95,12
20101201|2010-10-18 23:00,19,100.975,100.975,100.975,100.975,1
20101201|2010-10-18 23:30,19,101.1,101.1,101.1,101.1,1
20101201|2010-10-19 00:00,19,101.1,101.1,101.1,101.1,1
20101201|2010-10-19 00:30,19,100.9,100.95,100.9,100.95,6
20101201|2010-10-19 01:30,19,100.85,100.85,100.8,100.8,12
20101201|2010-10-19 02:00,19,100.825,100.825,100.8,100.825,9
20101201|2010-10-19 02:30,19,100.85,100.85,100.85,100.85,13
20101201|2010-10-19 03:00,19,100.85,100.85,100.85,100.85,3
20101201|2010-10-19 03:30,19,100.8,100.9,100.8,100.8,33
20101201|2010-10-19 04:00,19,100.8,100.85,100.8,100.8,44
20101201|2010-10-19 04:30,19,100.9,100.9,100.9,100.9,1
20101201|2010-10-19 05:00,19,100.8,100.8,100.8,100.8,1
20101201|2010-10-19 05:30,19,100.85,100.85,100.775,100.8,22
20101201|2010-10-19 06:00,19,100.8,100.8,100.625,100.625,106
20101201|2010-10-19 06:30,19,100.625,100.65,100.575,100.575,114
20101201|2010-10-19 07:00,19,100.575,100.6,100.525,100.575,114
20101201|2010-10-19 07:30,19,100.575,100.575,100.15,100.25,295
20101201|2010-10-19 08:00,19,100.25,100.375,99.9,99.925,662
20101201|2010-10-19 08:30,19,99.925,100.1,99.825,99.825,828
20101201|2010-10-19 09:00,19,99.85,100.475,99.8,100.3,2134
20101201|2010-10-19 09:30,19,100.275,100.575,100.2,100.45,974
20101201|2010-10-19 10:00,19,100.475,100.625,100.4,100.5,808
20101201|2010-10-19 10:30,19,100.45,100.65,100.375,100.575,434
20101201|2010-10-19 11:00,19,100.55,100.875,100.525,100.775,776
20101201|2010-10-19 11:30,19,100.8,101.15,100.6,101.075,1707
20101201|2010-10-19 12:00,19,101.075,101.35,101.025,101.025,1371
20101201|2010-10-19 12:30,19,101.025,101.225,100.875,101,1650
20101201|2010-10-19 13:00,19,100.95,101.05,100.75,100.75,609
20101201|2010-10-19 13:30,19,100.775,100.8,100.75,100.75,140
20101201|2010-10-19 14:00,19,100.75,101.175,100.75,101.025,314
20101201|2010-10-19 14:30,19,101.075,101.125,101.025,101.025,190
20101201|2010-10-19 15:00,19,100.975,101.175,100.975,101.125,66
20101201|2010-10-19 15:30,19,101.125,101.275,101.1,101.275,150
20101201|2010-10-19 17:00,20,101.15,101.3,101.025,101.2,174
20101201|2010-10-19 17:30,20,101.2,101.275,101.2,101.225,97
20101201|2010-10-19 18:00,20,101.25,101.275,101.125,101.125,31
20101201|2010-10-19 18:30,20,101.1,101.15,101,101.15,34
20101201|2010-10-19 19:00,20,101.2,101.2,101.15,101.15,7
20101201|2010-10-19 19:30,20,101.175,101.25,101.175,101.25,10
20101201|2010-10-19 20:00,20,101.25,101.275,101.25,101.275,49
20101201|2010-10-19 20:30,20,101.3,101.35,101.3,101.35,33
20101201|2010-10-19 21:00,20,101.35,101.4,101.35,101.4,38
20101201|2010-10-19 21:30,20,101.4,101.4,101.3,101.4,29
20101201|2010-10-19 22:00,20,101.425,101.425,101.3,101.3,4
20101201|2010-10-19 22:30,20,101.4,101.4,101.4,101.4,7
20101201|2010-10-19 23:00,20,101.375,101.4,101.375,101.4,2
20101201|2010-10-19 23:30,20,101.3,101.3,101.3,101.3,3
20101201|2010-10-20 00:00,20,101.35,101.4,101.3,101.3,18
20101201|2010-10-20 00:30,20,101.325,101.325,101.325,101.325,8
20101201|2010-10-20 01:00,20,101.35,101.35,101.35,101.35,1
20101201|2010-10-20 01:30,20,101.35,101.35,101.35,101.35,47
20101201|2010-10-20 02:00,20,101.375,101.375,101.375,101.375,1
20101201|2010-10-20 02:30,20,101.35,101.375,101.35,101.375,2
20101201|2010-10-20 03:00,20,101.375,101.375,101.375,101.375,2
20101201|2010-10-20 03:30,20,101.375,101.475,101.375,101.425,86
20101201|2010-10-20 04:00,20,101.425,101.475,101.4,101.475,14
20101201|2010-10-20 04:30,20,101.375,101.375,101.375,101.375,17
20101201|2010-10-20 05:00,20,101.375,101.375,101.2,101.225,33
20101201|2010-10-20 05:30,20,101.275,101.375,101.275,101.375,2
20101201|2010-10-20 06:00,20,101.375,101.375,101.35,101.35,5
20101201|2010-10-20 06:30,20,101.3,101.3,101.225,101.225,20
20101201|2010-10-20 07:00,20,101.275,101.3,101.125,101.125,33
20101201|2010-10-20 07:30,20,101.2,101.25,101.05,101.125,198
20101201|2010-10-20 08:00,20,101.05,101.25,101,101.125,263
20101201|2010-10-20 08:30,20,101.15,101.85,101.125,101.825,1789
20101201|2010-10-20 09:00,20,101.85,102.05,101.3,101.675,5169
20101201|2010-10-20 09:30,20,101.675,101.875,101.275,101.35,1802
20101201|2010-10-20 10:00,20,101.375,101.625,101.35,101.4,1249
20101201|2010-10-20 10:30,20,101.4,101.6,101.325,101.375,1120
20101201|2010-10-20 11:00,20,101.35,101.45,101.275,101.45,727
20101201|2010-10-20 11:30,20,101.45,101.45,100.95,101.075,1394
20101201|2010-10-20 12:00,20,101.05,101.15,100.85,101,1299
20101201|2010-10-20 12:30,20,101,101.6,101,101.575,2627
20101201|2010-10-20 13:00,20,101.575,101.675,101.55,101.65,562
20101201|2010-10-20 13:30,20,101.6,101.65,101.575,101.6,137
20101201|2010-10-20 14:00,20,101.65,101.8,101.65,101.725,114
20101201|2010-10-20 14:30,20,101.725,101.8,101.625,101.725,53
20101201|2010-10-20 15:00,20,101.775,101.825,101.575,101.675,87
20101201|2010-10-20 15:30,20,101.6,101.8,101.6,101.65,12
20101201|2010-10-20 17:00,21,101.65,101.825,101.65,101.825,30
20101201|2010-10-20 17:30,21,101.725,101.8,101.725,101.75,17
20101201|2010-10-20 18:00,21,101.8,101.825,101.65,101.725,22
20101201|2010-10-20 18:30,21,101.7,101.7,101.625,101.7,33
20101201|2010-10-20 19:00,21,101.775,101.95,101.675,101.85,85
20101201|2010-10-20 19:30,21,101.85,101.925,101.75,101.8,31
20101201|2010-10-20 20:00,21,101.775,101.85,101.775,101.85,5
20101201|2010-10-20 20:30,21,101.775,101.85,101.675,101.85,23
20101201|2010-10-20 21:00,21,101.75,101.75,101.725,101.725,4
20101201|2010-10-20 21:30,21,101.8,101.8,101.8,101.8,5
20101201|2010-10-20 22:00,21,101.75,101.85,101.6,101.6,57
20101201|2010-10-20 22:30,21,101.625,101.675,101.625,101.675,2
20101201|2010-10-21 00:00,21,101.675,101.675,101.625,101.625,3
20101201|2010-10-21 01:00,21,101.65,101.65,101.65,101.65,1
20101201|2010-10-21 02:00,21,101.7,101.7,101.675,101.7,47
20101201|2010-10-21 02:30,21,101.675,101.7,101.675,101.675,11
20101201|2010-10-21 03:00,21,101.7,101.7,101.7,101.7,28
20101201|2010-10-21 03:30,21,101.675,101.9,101.675,101.9,32
20101201|2010-10-21 04:00,21,101.9,101.9,101.9,101.9,1
20101201|2010-10-21 04:30,21,101.9,101.9,101.825,101.875,6
20101201|2010-10-21 05:00,21,101.9,101.9,101.875,101.9,8
20101201|2010-10-21 05:30,21,101.925,101.975,101.9,101.975,41
20101201|2010-10-21 06:00,21,101.925,102,101.9,102,10
20101201|2010-10-21 06:30,21,101.975,101.975,101.875,101.9,25
20101201|2010-10-21 07:00,21,101.925,102,101.875,101.95,88
20101201|2010-10-21 07:30,21,102,102,101.85,101.95,85
20101201|2010-10-21 08:00,21,101.9,102,101.875,102,73
20101201|2010-10-21 08:30,21,101.975,102.2,101.75,102.05,574
20101201|2010-10-21 09:00,21,102.025,102.3,101.725,101.875,2259
20101201|2010-10-21 09:30,21,101.85,102,101.5,101.6,1223
20101201|2010-10-21 10:00,21,101.6,101.725,101.175,101.475,1829
20101201|2010-10-21 10:30,21,101.475,101.475,101.1,101.25,937
20101201|2010-10-21 11:00,21,101.25,101.35,101.2,101.3,591
20101201|2010-10-21 11:30,21,101.325,101.325,101.15,101.225,312
20101201|2010-10-21 12:00,21,101.2,101.35,101.125,101.325,621
20101201|2010-10-21 12:30,21,101.325,101.525,101.025,101.275,1518
20101201|2010-10-21 13:00,21,101.325,101.425,101.15,101.35,600
20101201|2010-10-21 13:30,21,101.35,101.4,101.325,101.4,30
20101201|2010-10-21 14:00,21,101.325,101.425,101.325,101.375,18
20101201|2010-10-21 14:30,21,101.375,101.425,101.275,101.275,64
20101201|2010-10-21 15:00,21,101.25,101.35,101.25,101.325,25
20101201|2010-10-21 15:30,21,101.325,101.45,101.325,101.325,25
20101201|2010-10-21 17:00,22,101.225,101.225,101.225,101.225,3
20101201|2010-10-21 17:30,22,101.325,101.35,101.325,101.35,6
20101201|2010-10-21 18:00,22,101.375,101.375,101.35,101.35,11
20101201|2010-10-21 18:30,22,101.425,101.425,101.35,101.35,22
20101201|2010-10-21 19:00,22,101.425,101.425,101.425,101.425,3
20101201|2010-10-21 19:30,22,101.45,101.5,101.45,101.5,37
20101201|2010-10-21 20:00,22,101.5,101.525,101.325,101.325,10
20101201|2010-10-21 20:30,22,101.525,101.525,101.4,101.45,8
20101201|2010-10-21 21:00,22,101.4,101.4,101.4,101.4,2
20101201|2010-10-21 21:30,22,101.45,101.45,101.45,101.45,5
20101201|2010-10-21 22:00,22,101.45,101.5,101.45,101.5,2
20101201|2010-10-21 22:30,22,101.45,101.45,101.45,101.45,1
20101201|2010-10-21 23:30,22,101.45,101.5,101.45,101.5,10
20101201|2010-10-22 01:00,22,101.525,101.525,101.525,101.525,7
20101201|2010-10-22 01:30,22,101.525,101.525,101.525,101.525,2
20101201|2010-10-22 02:30,22,101.525,101.525,101.45,101.45,8
20101201|2010-10-22 03:00,22,101.45,101.55,101.45,101.55,5
20101201|2010-10-22 03:30,22,101.45,101.5,101.45,101.45,4
20101201|2010-10-22 04:00,22,101.45,101.5,101.375,101.5,14
20101201|2010-10-22 04:30,22,101.5,101.525,101.5,101.525,4
20101201|2010-10-22 05:00,22,101.45,101.45,101.45,101.45,1
20101201|2010-10-22 05:30,22,101.525,101.525,101.5,101.5,10
20101201|2010-10-22 06:00,22,101.5,101.675,101.5,101.6,35
20101201|2010-10-22 06:30,22,101.6,101.65,101.6,101.6,21
20101201|2010-10-22 07:00,22,101.625,101.825,101.6,101.65,173
20101201|2010-10-22 07:30,22,101.65,101.875,101.65,101.875,125
20101201|2010-10-22 08:00,22,101.8,101.825,101.7,101.7,49
20101201|2010-10-22 08:30,22,101.775,101.775,101.5,101.525,109
20101201|2010-10-22 09:00,22,101.55,101.725,101.075,101.125,2234
20101201|2010-10-22 09:30,22,101.15,101.325,101.125,101.175,808
20101201|2010-10-22 10:00,22,101.15,101.275,101.125,101.275,451
20101201|2010-10-22 10:30,22,101.3,101.35,101.175,101.35,245
20101201|2010-10-22 11:00,22,101.325,101.65,101.325,101.65,946
20101201|2010-10-22 11:30,22,101.675,101.85,101.425,101.475,1772
20101201|2010-10-22 12:00,22,101.45,101.875,101.425,101.7,959
20101201|2010-10-22 12:30,22,101.675,101.85,101.4,101.8,1650
20101201|2010-10-22 13:00,22,101.75,101.85,101.55,101.55,451
20101201|2010-10-22 13:30,22,101.625,101.7,101.55,101.65,97
20101201|2010-10-25 09:00,25,101.55,101.55,100.9,101.15,2910
20101201|2010-10-25 09:30,25,101.125,101.375,101.1,101.175,927
20101201|2010-10-25 10:00,25,101.2,101.2,100.85,100.875,1161
20101201|2010-10-25 10:30,25,100.9,101,100.65,100.775,1160
20101201|2010-10-25 11:00,25,100.75,100.75,100.375,100.45,1547
20101201|2010-10-25 11:30,25,100.45,100.5,100.3,100.35,579
20101201|2010-10-25 12:00,25,100.35,100.475,100.225,100.275,1004
20101201|2010-10-25 12:30,25,100.275,100.75,100.275,100.725,1126
20101201|2010-10-25 13:00,25,100.725,100.9,100.65,100.675,316
20101201|2010-10-25 13:30,25,100.7,100.725,100.575,100.7,55
20101201|2010-10-25 14:00,25,100.65,100.8,100.65,100.7,12
20101201|2010-10-25 14:30,25,100.65,100.75,100.575,100.625,28
20101201|2010-10-25 15:00,25,100.7,100.75,100.7,100.725,9
20101201|2010-10-25 15:30,25,100.7,100.725,100.55,100.675,17
20101201|2010-10-25 17:00,26,100.65,100.7,100.625,100.65,29
20101201|2010-10-25 17:30,26,100.65,100.675,100.575,100.575,18
20101201|2010-10-25 18:00,26,100.575,100.575,100.525,100.525,23
20101201|2010-10-25 18:30,26,100.525,100.575,100.5,100.575,103
20101201|2010-10-25 19:00,26,100.5,100.6,100.5,100.55,27
20101201|2010-10-25 19:30,26,100.6,100.6,100.575,100.575,2
20101201|2010-10-25 20:00,26,100.6,100.65,100.6,100.65,6
20101201|2010-10-25 20:30,26,100.625,100.7,100.55,100.7,70
20101201|2010-10-25 21:00,26,100.7,100.7,100.7,100.7,5
20101201|2010-10-25 21:30,26,100.7,100.7,100.7,100.7,29
20101201|2010-10-25 22:00,26,100.7,100.7,100.675,100.675,2
20101201|2010-10-25 22:30,26,100.675,100.675,100.5,100.5,52
20101201|2010-10-25 23:30,26,100.55,100.55,100.55,100.55,3
20101201|2010-10-26 00:00,26,100.6,100.6,100.575,100.6,10
20101201|2010-10-26 00:30,26,100.675,100.7,100.675,100.7,6
20101201|2010-10-26 01:00,26,100.7,100.775,100.7,100.775,23
20101201|2010-10-26 01:30,26,100.775,100.825,100.775,100.825,32
20101201|2010-10-26 02:00,26,100.825,100.825,100.8,100.8,7
20101201|2010-10-26 02:30,26,100.825,100.825,100.775,100.825,44
20101201|2010-10-26 03:00,26,100.825,100.825,100.8,100.825,18
20101201|2010-10-26 03:30,26,100.85,100.875,100.85,100.875,15
20101201|2010-10-26 04:00,26,100.875,100.9,100.85,100.9,11
20101201|2010-10-26 04:30,26,100.875,100.875,100.85,100.875,8
20101201|2010-10-26 05:00,26,100.9,100.9,100.9,100.9,12
20101201|2010-10-26 05:30,26,100.9,100.925,100.9,100.9,33
20101201|2010-10-26 06:00,26,100.9,100.925,100.9,100.9,52
20101201|2010-10-26 06:30,26,100.9,100.9,100.85,100.85,69
20101201|2010-10-26 07:00,26,100.8,100.85,100.8,100.825,16
20101201|2010-10-26 07:30,26,100.825,100.875,100.8,100.825,77
20101201|2010-10-26 08:00,26,100.825,100.85,100.775,100.8,98
20101201|2010-10-26 08:30,26,100.775,100.8,100.675,100.75,311
20101201|2010-10-26 09:00,26,100.75,100.825,100.25,100.35,2079
20101201|2010-10-26 09:30,26,100.35,100.675,100.3,100.55,1101
20101201|2010-10-26 10:00,26,100.55,100.6,100.425,100.55,533
20101201|2010-10-26 10:30,26,100.55,100.625,100.5,100.6,252
20101201|2010-10-26 11:00,26,100.6,100.7,100.45,100.7,550
20101201|2010-10-26 11:30,26,100.7,100.725,100.6,100.725,329
20101201|2010-10-26 12:00,26,100.725,100.825,100.425,100.55,799
20101201|2010-10-26 12:30,26,100.525,100.6,100.075,100.075,3052
20101201|2010-10-26 13:00,26,100.1,100.2,100.075,100.15,511
20101201|2010-10-26 13:30,26,100.15,100.2,100.1,100.175,13
20101201|2010-10-26 14:00,26,100.15,100.225,100.1,100.225,36
20101201|2010-10-26 14:30,26,100.15,100.225,100.15,100.175,63
20101201|2010-10-26 15:00,26,100.175,100.175,100.125,100.15,26
20101201|2010-10-26 15:30,26,100.175,100.225,100.125,100.2,29
20101201|2010-10-26 17:00,27,100.1,100.15,100.05,100.1,61
20101201|2010-10-26 17:30,27,100.15,100.15,100.1,100.1,8
20101201|2010-10-26 18:00,27,100.1,100.1,100.05,100.05,43
20101201|2010-10-26 18:30,27,100.05,100.05,100.025,100.025,39
20101201|2010-10-26 19:00,27,100.05,100.05,99.975,99.975,218
20101201|2010-10-26 19:30,27,99.975,99.975,99.975,99.975,29
20101201|2010-10-26 20:00,27,99.975,100,99.95,100,17
20101201|2010-10-26 20:30,27,99.975,99.975,99.975,99.975,12
20101201|2010-10-26 21:00,27,100,100,100,100,7
20101201|2010-10-26 21:30,27,100,100,99.95,100,14
20101201|2010-10-26 22:00,27,100,100.15,100,100,143
20101201|2010-10-26 22:30,27,100.125,100.125,100.125,100.125,1
20101201|2010-10-27 00:30,27,100.15,100.2,100.15,100.2,30
20101201|2010-10-27 01:30,27,100.2,100.2,100.15,100.15,9
20101201|2010-10-27 02:00,27,100.2,100.25,100.15,100.15,13
20101201|2010-10-27 02:30,27,100.15,100.3,100.15,100.3,73
20101201|2010-10-27 03:00,27,100.325,100.375,100.275,100.35,26
20101201|2010-10-27 03:30,27,100.35,100.35,100.35,100.35,6
20101201|2010-10-27 04:00,27,100.3,100.3,100.2,100.2,14
20101201|2010-10-27 04:30,27,100.225,100.225,100.225,100.225,3
20101201|2010-10-27 05:00,27,100.2,100.2,100.2,100.2,13
20101201|2010-10-27 05:30,27,100.2,100.225,100.2,100.225,44
20101201|2010-10-27 06:00,27,100.2,100.25,100.2,100.225,22
20101201|2010-10-27 06:30,27,100.2,100.2,100.175,100.175,24
20101201|2010-10-27 07:00,27,100.2,100.25,100.175,100.2,36
20101201|2010-10-27 07:30,27,100.2,100.3,100.175,100.3,110
20101201|2010-10-27 08:00,27,100.275,100.3,100.125,100.15,213
20101201|2010-10-27 08:30,27,100.15,100.25,99.975,99.975,627
20101201|2010-10-27 09:00,27,100,100.15,99.775,99.825,3269
20101201|2010-10-27 09:30,27,99.825,100.05,99.675,99.725,1880
20101201|2010-10-27 10:00,27,99.7,99.85,99.7,99.75,961
20101201|2010-10-27 10:30,27,99.75,99.8,99.65,99.75,987
20101201|2010-10-27 11:00,27,99.8,99.825,99.625,99.725,984
20101201|2010-10-27 11:30,27,99.725,99.85,99.65,99.8,444
20101201|2010-10-27 12:00,27,99.825,99.9,99.675,99.775,482
20101201|2010-10-27 12:30,27,99.775,100.075,99.725,99.975,1563
20101201|2010-10-27 13:00,27,99.975,100.15,99.95,100,327
20101201|2010-10-27 13:30,27,100,100.05,99.95,100.025,37
20101201|2010-10-27 14:00,27,100.05,100.15,100.05,100.15,23
20101201|2010-10-27 14:30,27,100.075,100.1,100,100,8
20101201|2010-10-27 15:00,27,100,100.15,100,100.15,15
20101201|2010-10-27 15:30,27,100.05,100.15,100,100,19
20101201|2010-10-27 17:00,28,100,100.175,100,100.025,44
20101201|2010-10-27 17:30,28,100.025,100.025,99.95,99.95,55
20101201|2010-10-27 18:00,28,99.925,100,99.9,99.9,26
20101201|2010-10-27 18:30,28,99.9,99.9,99.9,99.9,1
20101201|2010-10-27 19:00,28,100,100,99.975,100,24
20101201|2010-10-27 19:30,28,100.075,100.2,100.075,100.15,45
20101201|2010-10-27 20:00,28,100.175,100.175,100.175,100.175,3
20101201|2010-10-27 20:30,28,100.175,100.175,100.175,100.175,2
20101201|2010-10-27 21:00,28,100.125,100.15,100.075,100.15,15
20101201|2010-10-27 21:30,28,100.075,100.075,100.075,100.075,1
20101201|2010-10-27 22:00,28,100.075,100.15,100.075,100.1,9
20101201|2010-10-27 22:30,28,100.075,100.125,100.075,100.125,2
20101201|2010-10-27 23:00,28,100.075,100.1,100.075,100.1,7
20101201|2010-10-27 23:30,28,100.1,100.1,100.1,100.1,1
20101201|2010-10-28 00:00,28,100.1,100.1,100.1,100.1,2
20101201|2010-10-28 00:30,28,100.1,100.1,100.1,100.1,1
20101201|2010-10-28 02:00,28,100.075,100.1,100.075,100.1,4
20101201|2010-10-28 02:30,28,100.1,100.1,100.075,100.1,10
20101201|2010-10-28 03:00,28,100.1,100.1,100.1,100.1,5
20101201|2010-10-28 03:30,28,100.075,100.1,100.075,100.1,10
20101201|2010-10-28 04:30,28,100.175,100.175,100.075,100.075,14
20101201|2010-10-28 05:00,28,100.175,100.175,100.175,100.175,3
20101201|2010-10-28 05:30,28,100.175,100.275,100.175,100.275,80
20101201|2010-10-28 06:00,28,100.225,100.275,100.225,100.275,16
20101201|2010-10-28 06:30,28,100.25,100.275,100.15,100.15,10
20101201|2010-10-28 07:00,28,100.175,100.175,100.15,100.175,12
20101201|2010-10-28 07:30,28,100.15,100.15,100.1,100.15,72
20101201|2010-10-28 08:00,28,100.1,100.2,100.075,100.2,70
20101201|2010-10-28 08:30,28,100.175,100.2,100.075,100.075,243
20101201|2010-10-28 09:00,28,100.075,100.1,99.7,99.8,1817
20101201|2010-10-28 09:30,28,99.8,100.1,99.775,100.025,876
20101201|2010-10-28 10:00,28,100.05,100.2,99.95,99.975,683
20101201|2010-10-28 10:30,28,99.975,100.25,99.95,100.15,1001
20101201|2010-10-28 11:00,28,100.15,100.15,99.775,99.825,996
20101201|2010-10-28 11:30,28,99.85,99.85,98.95,98.95,3773
20101201|2010-10-28 12:00,28,99,99.45,98.975,99.3,2174
20101201|2010-10-28 12:30,28,99.3,99.425,99.125,99.3,2043
20101201|2010-10-28 13:00,28,99.3,99.375,99.25,99.375,728
20101201|2010-10-28 13:30,28,99.375,99.775,99.375,99.45,329
20101201|2010-10-28 14:00,28,99.4,99.45,99.375,99.4,19
20101201|2010-10-28 14:30,28,99.45,99.55,99.35,99.35,102
20101201|2010-10-28 15:00,28,99.35,99.45,99.3,99.45,323
20101201|2010-10-28 15:30,28,99.45,99.45,99.275,99.275,19
20101201|2010-10-28 17:00,29,99.525,99.525,99.275,99.375,46
20101201|2010-10-28 17:30,29,99.375,99.375,99.3,99.3,17
20101201|2010-10-28 18:00,29,99.3,99.325,99.3,99.325,11
20101201|2010-10-28 18:30,29,99.35,99.35,99.15,99.15,82
20101201|2010-10-28 19:00,29,99.15,99.15,99.1,99.15,61
20101201|2010-10-28 19:30,29,99.15,99.275,99.125,99.125,25
20101201|2010-10-28 20:30,29,99.2,99.275,99.175,99.175,90
20101201|2010-10-28 21:30,29,99.175,99.3,99.15,99.2,17
20101201|2010-10-28 22:30,29,99.275,99.3,99.275,99.275,13
20101201|2010-10-28 23:30,29,99.25,99.25,99.25,99.25,5
20101201|2010-10-29 00:00,29,99.3,99.3,99.3,99.3,1
20101201|2010-10-29 00:30,29,99.225,99.225,99.225,99.225,5
20101201|2010-10-29 01:30,29,99.225,99.225,99.225,99.225,4
20101201|2010-10-29 02:00,29,99.275,99.275,99.25,99.25,2
20101201|2010-10-29 02:30,29,99.25,99.3,99.25,99.3,15
20101201|2010-10-29 03:00,29,99.3,99.35,99.3,99.35,12
20101201|2010-10-29 03:30,29,99.325,99.35,99.3,99.3,27
20101201|2010-10-29 04:00,29,99.35,99.35,99.35,99.35,1
20101201|2010-10-29 04:30,29,99.3,99.3,99.25,99.25,6
20101201|2010-10-29 05:00,29,99.35,99.35,99.35,99.35,1
20101201|2010-10-29 05:30,29,99.325,99.325,99.325,99.325,1
20101201|2010-10-29 06:00,29,99.35,99.35,99.35,99.35,1
20101201|2010-10-29 06:30,29,99.35,99.35,99.325,99.325,45
20101201|2010-10-29 07:00,29,99.325,99.325,99.2,99.275,65
20101201|2010-10-29 07:30,29,99.275,99.35,99.225,99.275,28
20101201|2010-10-29 08:00,29,99.3,99.35,99.275,99.35,43
20101201|2010-10-29 08:30,29,99.35,99.35,99,99,595
20101201|2010-10-29 09:00,29,99.075,99.3,98.825,98.95,3127
20101201|2010-10-29 09:30,29,98.95,99.15,98.9,99,1527
20101201|2010-10-29 10:00,29,98.975,99.1,98.825,99.075,1106
20101201|2010-10-29 10:30,29,99.05,99.125,98.85,98.875,717
20101201|2010-10-29 11:00,29,98.875,98.9,98.725,98.75,1231
20101201|2010-10-29 11:30,29,98.775,98.775,98.55,98.575,1122
20101201|2010-10-29 12:00,29,98.575,98.775,98.575,98.65,649
20101201|2010-10-29 12:30,29,98.675,99,98.625,98.875,1946
20101201|2010-10-29 13:00,29,98.85,98.85,98.675,98.775,680
20101201|2010-10-29 13:30,29,98.775,98.775,98.675,98.775,151
20101201|2010-11-01 09:00,1,98.8,99.1,98.55,98.7,2860
20101201|2010-11-01 09:30,1,98.7,98.8,98.35,98.35,1986
20101201|2010-11-01 10:00,1,98.35,98.4,98.1,98.25,1828
20101201|2010-11-01 10:30,1,98.225,98.3,98.1,98.1,1257
20101201|2010-11-01 11:00,1,98.125,98.4,98.025,98.275,1181
20101201|2010-11-01 11:30,1,98.275,98.3,98.075,98.1,709
20101201|2010-11-01 12:00,1,98.1,98.275,98,98.025,928
20101201|2010-11-01 12:30,1,98.025,98.4,97.975,98.325,2135
20101201|2010-11-01 13:00,1,98.275,98.325,98.1,98.15,572
20101201|2010-11-01 13:30,1,98.15,98.25,98.1,98.1,161
20101201|2010-11-01 14:00,1,98.1,98.25,98.1,98.15,69
20101201|2010-11-01 14:30,1,98.175,98.3,98.1,98.225,64
20101201|2010-11-01 15:00,1,98.175,98.275,98.175,98.25,23
20101201|2010-11-01 15:30,1,98.25,98.3,98.25,98.25,49
20101201|2010-11-01 17:00,2,98.25,98.35,98.15,98.3,57
20101201|2010-11-01 17:30,2,98.325,98.325,98.3,98.3,3
20101201|2010-11-01 18:00,2,98.325,98.35,98.25,98.25,8
20101201|2010-11-01 18:30,2,98.25,98.25,98.25,98.25,18
20101201|2010-11-01 19:00,2,98.25,98.25,98.2,98.2,5
20101201|2010-11-01 19:30,2,98.25,98.3,98.225,98.225,5
20101201|2010-11-01 20:00,2,98.3,98.35,98.3,98.35,21
20101201|2010-11-01 20:30,2,98.325,98.325,98.325,98.325,2
20101201|2010-11-01 21:00,2,98.25,98.275,98.225,98.275,49
20101201|2010-11-01 21:30,2,98.3,98.3,98.3,98.3,4
20101201|2010-11-01 22:00,2,98.3,98.325,98.3,98.325,4
20101201|2010-11-01 23:00,2,98.2,98.2,98.2,98.2,2
20101201|2010-11-02 00:30,2,98.175,98.175,98.175,98.175,3
20101201|2010-11-02 02:00,2,98.2,98.2,98.175,98.175,4
20101201|2010-11-02 02:30,2,98.2,98.2,98.2,98.2,3
20101201|2010-11-02 03:00,2,98.225,98.325,98.225,98.3,34
20101201|2010-11-02 04:00,2,98.25,98.3,98.25,98.275,20
20101201|2010-11-02 04:30,2,98.325,98.35,98.325,98.35,30
20101201|2010-11-02 05:00,2,98.35,98.35,98.275,98.3,4
20101201|2010-11-02 05:30,2,98.3,98.325,98.3,98.3,7
20101201|2010-11-02 06:00,2,98.3,98.3,98.3,98.3,1
20101201|2010-11-02 06:30,2,98.3,98.4,98.275,98.375,59
20101201|2010-11-02 07:00,2,98.4,98.5,98.35,98.5,40
20101201|2010-11-02 07:30,2,98.5,98.65,98.5,98.575,46
20101201|2010-11-02 08:00,2,98.575,98.65,98.55,98.6,32
20101201|2010-11-02 08:30,2,98.6,98.6,98.35,98.35,301
20101201|2010-11-02 09:00,2,98.375,98.375,98.125,98.175,1303
20101201|2010-11-02 09:30,2,98.175,98.2,98.05,98.125,818
20101201|2010-11-02 10:00,2,98.1,98.2,98.025,98.15,859
20101201|2010-11-02 10:30,2,98.175,98.425,98.075,98.375,1143
20101201|2010-11-02 11:00,2,98.35,98.5,98.25,98.25,839
20101201|2010-11-02 11:30,2,98.275,98.525,98.25,98.525,534
20101201|2010-11-02 12:00,2,98.5,98.675,98.4,98.475,798
20101201|2010-11-02 12:30,2,98.5,98.65,98.275,98.325,1134
20101201|2010-11-02 13:00,2,98.325,98.35,98.2,98.35,291
20101201|2010-11-02 13:30,2,98.325,98.35,98.25,98.35,70
20101201|2010-11-02 14:00,2,98.35,98.375,98.25,98.3,26
20101201|2010-11-02 14:30,2,98.375,98.475,98.2,98.2,106
20101201|2010-11-02 15:00,2,98.45,98.45,98.15,98.25,62
20101201|2010-11-02 15:30,2,98.25,98.325,98.2,98.325,16
20101201|2010-11-02 17:00,3,98.275,98.325,98.25,98.325,30
20101201|2010-11-02 17:30,3,98.325,98.325,98.325,98.325,10
20101201|2010-11-02 18:00,3,98.325,98.325,98.3,98.3,95
20101201|2010-11-02 18:30,3,98.25,98.3,98.2,98.2,79
20101201|2010-11-02 19:00,3,98.2,98.2,98.2,98.2,16
20101201|2010-11-02 19:30,3,98.2,98.3,98.175,98.25,56
20101201|2010-11-02 20:00,3,98.2,98.25,98.2,98.25,15
20101201|2010-11-02 20:30,3,98.25,98.25,98.25,98.25,2
20101201|2010-11-02 21:00,3,98.2,98.2,98.2,98.2,1
20101201|2010-11-02 21:30,3,98.2,98.2,98.2,98.2,1
20101201|2010-11-02 22:00,3,98.225,98.225,98.225,98.225,1
20101201|2010-11-02 23:00,3,98.2,98.2,98.2,98.2,2
20101201|2010-11-03 01:00,3,98.15,98.25,98.15,98.225,7
20101201|2010-11-03 02:00,3,98.175,98.2,98.175,98.2,7
20101201|2010-11-03 02:30,3,98.2,98.2,98.2,98.2,10
20101201|2010-11-03 03:00,3,98.25,98.25,98.225,98.225,7
20101201|2010-11-03 03:30,3,98.225,98.25,98.2,98.25,18
20101201|2010-11-03 04:00,3,98.2,98.25,98.2,98.25,15
20101201|2010-11-03 05:00,3,98.175,98.175,98.05,98.05,5
20101201|2010-11-03 05:30,3,98.05,98.05,98.05,98.05,3
20101201|2010-11-03 06:00,3,98.075,98.1,98.075,98.1,2
20101201|2010-11-03 06:30,3,98.1,98.15,98.05,98.125,16
20101201|2010-11-03 07:00,3,98.125,98.15,98.125,98.125,7
20101201|2010-11-03 07:30,3,98.125,98.2,98.125,98.125,35
20101201|2010-11-03 08:00,3,98.2,98.25,98.1,98.15,73
20101201|2010-11-03 08:30,3,98.175,98.175,98.025,98.05,371
20101201|2010-11-03 09:00,3,98.075,98.45,98,98.225,2473
20101201|2010-11-03 09:30,3,98.225,98.325,98,98.05,917
20101201|2010-11-03 10:00,3,98.025,98.3,97.95,98.025,1138
20101201|2010-11-03 10:30,3,98.025,98.175,97.925,98.15,641
20101201|2010-11-03 11:00,3,98.15,98.575,98.05,98.525,1804
20101201|2010-11-03 11:30,3,98.525,98.525,98.3,98.4,499
20101201|2010-11-03 12:00,3,98.35,98.375,97.925,98,1375
20101201|2010-11-03 12:30,3,98,98.025,97.675,97.775,3805
20101201|2010-11-03 13:00,3,97.725,97.9,97.6,97.7,1001
20101201|2010-11-03 13:30,3,97.725,97.9,97.675,97.9,194
20101201|2010-11-03 14:00,3,97.925,97.95,97.875,97.95,67
20101201|2010-11-03 14:30,3,97.9,98,97.9,98,105
20101201|2010-11-03 15:00,3,98,98.025,97.95,97.95,38
20101201|2010-11-03 15:30,3,97.95,97.95,97.85,97.85,35
20101201|2010-11-03 17:00,4,97.95,98.05,97.9,98.05,20
20101201|2010-11-03 17:30,4,98,98.025,97.975,97.975,18
20101201|2010-11-03 18:00,4,97.975,97.975,97.7,97.85,75
20101201|2010-11-03 18:30,4,97.75,97.875,97.75,97.75,9
20101201|2010-11-03 19:00,4,97.75,97.75,97.7,97.7,6
20101201|2010-11-03 19:30,4,97.7,97.75,97.7,97.725,11
20101201|2010-11-03 20:00,4,97.675,97.675,97.65,97.65,25
20101201|2010-11-03 20:30,4,97.675,97.675,97.675,97.675,3
20101201|2010-11-03 21:00,4,97.7,97.7,97.65,97.65,6
20101201|2010-11-03 21:30,4,97.65,97.65,97.625,97.625,24
20101201|2010-11-03 22:00,4,97.65,97.75,97.65,97.7,21
20101201|2010-11-03 23:00,4,97.775,97.775,97.775,97.775,2
20101201|2010-11-03 23:30,4,97.7,97.7,97.625,97.7,6
20101201|2010-11-04 00:30,4,97.625,97.625,97.625,97.625,2
20101201|2010-11-04 01:30,4,97.7,97.7,97.7,97.7,4
20101201|2010-11-04 02:00,4,97.625,97.625,97.625,97.625,8
20101201|2010-11-04 02:30,4,97.625,97.625,97.625,97.625,2
20101201|2010-11-04 03:00,4,97.65,97.65,97.65,97.65,5
20101201|2010-11-04 03:30,4,97.625,97.675,97.625,97.675,9
20101201|2010-11-04 04:00,4,97.675,97.675,97.65,97.65,8
20101201|2010-11-04 04:30,4,97.625,97.7,97.625,97.7,2
20101201|2010-11-04 05:00,4,97.625,97.7,97.625,97.7,20
20101201|2010-11-04 05:30,4,97.7,97.95,97.7,97.9,36
20101201|2010-11-04 06:00,4,97.95,97.975,97.9,97.975,47
20101201|2010-11-04 06:30,4,98,98,97.925,97.95,27
20101201|2010-11-04 07:00,4,97.95,98.05,97.95,98.05,76
20101201|2010-11-04 07:30,4,98.05,98.2,98.05,98.15,177
20101201|2010-11-04 08:00,4,98.05,98.525,98.05,98.45,345
20101201|2010-11-04 08:30,4,98.45,98.7,98.3,98.625,714
20101201|2010-11-04 09:00,4,98.6,98.7,98.275,98.475,1439
20101201|2010-11-04 09:30,4,98.475,98.525,98.35,98.5,611
20101201|2010-11-04 10:00,4,98.5,98.6,98.125,98.15,1107
20101201|2010-11-04 10:30,4,98.15,98.175,97.75,97.9,1225
20101201|2010-11-04 11:00,4,97.925,98.1,97.85,97.9,690
20101201|2010-11-04 11:30,4,97.9,97.975,97.775,97.875,677
20101201|2010-11-04 12:00,4,97.875,97.9,97.775,97.825,501
20101201|2010-11-04 12:30,4,97.85,97.975,97.675,97.7,1395
20101201|2010-11-04 13:00,4,97.7,97.85,97.675,97.85,443
20101201|2010-11-04 13:30,4,97.85,97.875,97.7,97.725,110
20101201|2010-11-04 14:00,4,97.7,97.875,97.7,97.85,87
20101201|2010-11-04 14:30,4,97.8,97.95,97.775,97.9,63
20101201|2010-11-04 15:00,4,97.875,97.925,97.75,97.775,39
20101201|2010-11-04 15:30,4,97.825,97.875,97.75,97.825,25
20101201|2010-11-04 17:00,5,97.85,97.85,97.7,97.7,16
20101201|2010-11-04 17:30,5,97.8,97.8,97.8,97.8,1
20101201|2010-11-04 18:00,5,97.7,97.7,97.65,97.65,49
20101201|2010-11-04 18:30,5,97.65,97.75,97.65,97.75,4
20101201|2010-11-04 19:00,5,97.7,97.75,97.7,97.75,5
20101201|2010-11-04 19:30,5,97.7,97.75,97.7,97.75,5
20101201|2010-11-04 20:00,5,97.8,97.8,97.7,97.7,3
20101201|2010-11-04 20:30,5,97.75,97.775,97.65,97.65,31
20101201|2010-11-04 21:00,5,97.625,97.7,97.6,97.65,141
20101201|2010-11-04 21:30,5,97.75,97.75,97.65,97.65,2
20101201|2010-11-04 22:00,5,97.625,97.625,97.6,97.6,3
20101201|2010-11-04 22:30,5,97.6,97.7,97.525,97.625,264
20101201|2010-11-05 02:00,5,97.65,97.65,97.65,97.65,4
20101201|2010-11-05 02:30,5,97.65,97.65,97.65,97.65,1
20101201|2010-11-05 03:00,5,97.675,97.675,97.625,97.625,14
20101201|2010-11-05 03:30,5,97.6,97.6,97.55,97.55,42
20101201|2010-11-05 04:00,5,97.575,97.575,97.575,97.575,3
20101201|2010-11-05 04:30,5,97.575,97.575,97.5,97.5,226
20101201|2010-11-05 05:00,5,97.575,97.575,97.475,97.475,154
20101201|2010-11-05 05:30,5,97.45,97.5,97.45,97.45,223
20101201|2010-11-05 06:00,5,97.45,97.45,97.4,97.425,114
20101201|2010-11-05 06:30,5,97.425,97.5,97.4,97.475,49
20101201|2010-11-05 07:00,5,97.5,97.525,97.475,97.475,35
20101201|2010-11-05 07:30,5,97.525,97.525,97.425,97.525,165
20101201|2010-11-05 08:00,5,97.55,97.6,97.5,97.55,197
20101201|2010-11-05 08:30,5,97.525,97.625,97.525,97.575,212
20101201|2010-11-05 09:00,5,97.575,97.625,97.3,97.525,2692
20101201|2010-11-05 09:30,5,97.525,97.75,97.425,97.6,1306
20101201|2010-11-05 10:00,5,97.6,97.7,97.5,97.5,417
20101201|2010-11-05 10:30,5,97.5,97.5,97.35,97.375,383
20101201|2010-11-05 11:00,5,97.375,97.425,97.125,97.375,1574
20101201|2010-11-05 11:30,5,97.425,97.85,97.4,97.7,872
20101201|2010-11-05 12:00,5,97.725,97.875,97.475,97.5,891
20101201|2010-11-05 12:30,5,97.475,97.8,97.4,97.6,2713
20101201|2010-11-05 13:00,5,97.65,97.75,97.55,97.7,1023
20101201|2010-11-05 13:30,5,97.65,97.7,97.65,97.675,61
20101201|2010-11-08 09:00,8,97.55,97.675,97.475,97.575,2115
20101201|2010-11-08 09:30,8,97.575,97.625,97.5,97.55,450
20101201|2010-11-08 10:00,8,97.55,97.925,97.525,97.875,1503
20101201|2010-11-08 10:30,8,97.875,98.325,97.825,98.175,1878
20101201|2010-11-08 11:00,8,98.175,98.35,98.1,98.35,920
20101201|2010-11-08 11:30,8,98.35,98.45,98.175,98.275,601
20101201|2010-11-08 12:00,8,98.275,98.375,98.15,98.3,431
20101201|2010-11-08 12:30,8,98.275,98.45,98.2,98.375,1503
20101201|2010-11-08 13:00,8,98.35,98.45,98.325,98.375,394
20101201|2010-11-08 13:30,8,98.35,98.4,98.35,98.4,56
20101201|2010-11-08 14:00,8,98.425,98.45,98.4,98.425,223
20101201|2010-11-08 14:30,8,98.4,98.5,98.35,98.5,61
20101201|2010-11-08 15:00,8,98.5,98.5,98.3,98.3,60
20101201|2010-11-08 15:30,8,98.3,98.525,98.3,98.525,18
20101201|2010-11-08 17:00,9,98.4,98.4,98.3,98.4,6
20101201|2010-11-08 17:30,9,98.425,98.5,98.425,98.5,11
20101201|2010-11-08 18:00,9,98.5,98.525,98.325,98.425,14
20101201|2010-11-08 18:30,9,98.425,98.475,98.325,98.475,7
20101201|2010-11-08 19:00,9,98.475,98.5,98.4,98.4,17
20101201|2010-11-08 19:30,9,98.45,98.525,98.45,98.5,7
20101201|2010-11-08 20:00,9,98.5,98.5,98.45,98.45,6
20101201|2010-11-08 20:30,9,98.45,98.55,98.45,98.5,75
20101201|2010-11-08 21:00,9,98.5,98.55,98.45,98.525,39
20101201|2010-11-08 21:30,9,98.525,98.525,98.5,98.5,12
20101201|2010-11-08 22:00,9,98.45,98.45,98.45,98.45,1
20101201|2010-11-08 22:30,9,98.45,98.45,98.45,98.45,1
20101201|2010-11-09 00:00,9,98.5,98.5,98.5,98.5,1
20101201|2010-11-09 01:00,9,98.525,98.525,98.5,98.5,3
20101201|2010-11-09 01:30,9,98.475,98.475,98.45,98.45,6
20101201|2010-11-09 02:00,9,98.475,98.475,98.45,98.45,25
20101201|2010-11-09 02:30,9,98.475,98.475,98.425,98.425,16
20101201|2010-11-09 03:00,9,98.425,98.425,98.4,98.4,8
20101201|2010-11-09 03:30,9,98.45,98.45,98.425,98.425,11
20101201|2010-11-09 04:00,9,98.425,98.425,98.4,98.425,11
20101201|2010-11-09 04:30,9,98.45,98.45,98.45,98.45,3
20101201|2010-11-09 05:00,9,98.4,98.45,98.4,98.45,2
20101201|2010-11-09 05:30,9,98.45,98.525,98.45,98.525,14
20101201|2010-11-09 06:00,9,98.525,98.8,98.5,98.65,369
20101201|2010-11-09 06:30,9,98.725,98.95,98.625,98.625,152
20101201|2010-11-09 07:00,9,98.7,98.75,98.675,98.725,65
20101201|2010-11-09 07:30,9,98.725,98.95,98.725,98.95,427
20101201|2010-11-09 08:00,9,98.95,99,98.675,98.8,479
20101201|2010-11-09 08:30,9,98.8,99.125,98.8,99.075,612
20101201|2010-11-09 09:00,9,99.05,99.125,98.775,98.8,1918
20101201|2010-11-09 09:30,9,98.775,98.825,98.1,98.65,2145
20101201|2010-11-09 10:00,9,98.65,98.65,98.15,98.35,861
20101201|2010-11-09 10:30,9,98.35,98.65,98.3,98.45,586
20101201|2010-11-09 11:00,9,98.45,98.8,98.425,98.725,792
20101201|2010-11-09 11:30,9,98.725,98.875,98.625,98.8,520
20101201|2010-11-09 12:00,9,98.8,98.85,98.65,98.75,487
20101201|2010-11-09 12:30,9,98.75,98.75,98.175,98.2,1402
20101201|2010-11-09 13:00,9,98.225,98.325,98.175,98.2,552
20101201|2010-11-09 13:30,9,98.2,98.3,98.175,98.225,110
20101201|2010-11-09 14:00,9,98.175,98.175,98.075,98.15,144
20101201|2010-11-09 14:30,9,98.125,98.15,98.025,98.05,108
20101201|2010-11-09 15:00,9,98.05,98.35,98.025,98.25,106
20101201|2010-11-09 15:30,9,98.225,98.325,98.15,98.325,35
20101201|2010-11-09 17:00,10,98.4,98.4,98.2,98.2,39
20101201|2010-11-09 17:30,10,98.3,98.35,98.3,98.35,2
20101201|2010-11-09 18:00,10,98.375,98.425,98.25,98.25,49
20101201|2010-11-09 18:30,10,98.3,98.3,98.3,98.3,1
20101201|2010-11-09 19:00,10,98.35,98.375,98.35,98.375,3
20101201|2010-11-09 19:30,10,98.375,98.375,98.35,98.375,4
20101201|2010-11-09 20:00,10,98.375,98.375,98.35,98.35,3
20101201|2010-11-09 20:30,10,98.35,98.35,98.35,98.35,1
20101201|2010-11-09 21:00,10,98.375,98.375,98.225,98.225,17
20101201|2010-11-09 21:30,10,98.25,98.25,98.25,98.25,1
20101201|2010-11-09 22:00,10,98.225,98.225,98.225,98.225,1
20101201|2010-11-09 22:30,10,98.225,98.225,98.225,98.225,1
20101201|2010-11-09 23:00,10,98.225,98.225,98.225,98.225,7
20101201|2010-11-09 23:30,10,98.225,98.3,98.225,98.3,2
20101201|2010-11-10 00:30,10,98.225,98.225,98.225,98.225,1
20101201|2010-11-10 01:30,10,98.25,98.25,98.225,98.225,2
20101201|2010-11-10 02:00,10,98.225,98.225,98.15,98.15,34
20101201|2010-11-10 02:30,10,98.175,98.2,98.15,98.2,22
20101201|2010-11-10 03:00,10,98.2,98.2,98.15,98.15,12
20101201|2010-11-10 03:30,10,98.175,98.2,98.15,98.2,50
20101201|2010-11-10 04:00,10,98.2,98.2,98.1,98.125,29
20101201|2010-11-10 04:30,10,98.125,98.125,98.1,98.125,19
20101201|2010-11-10 05:00,10,98.125,98.35,98.1,98.35,21
20101201|2010-11-10 05:30,10,98.2,98.2,98.125,98.125,17
20101201|2010-11-10 06:00,10,98.125,98.25,98.1,98.25,92
20101201|2010-11-10 06:30,10,98.2,98.275,98.2,98.275,13
20101201|2010-11-10 07:00,10,98.2,98.3,98.2,98.2,33
20101201|2010-11-10 07:30,10,98.3,98.375,98.225,98.375,35
20101201|2010-11-10 08:00,10,98.375,98.675,98.375,98.675,152
20101201|2010-11-10 08:30,10,98.625,98.725,98.5,98.65,398
20101201|2010-11-10 09:00,10,98.65,98.8,98.425,98.425,1461
20101201|2010-11-10 09:30,10,98.425,98.675,98.35,98.575,1242
20101201|2010-11-10 10:00,10,98.6,98.75,98.5,98.675,726
20101201|2010-11-10 10:30,10,98.725,99.2,98.675,99.2,1709
20101201|2010-11-10 11:00,10,99.2,99.55,99.175,99.375,2223
20101201|2010-11-10 11:30,10,99.4,99.5,99.35,99.4,970
20101201|2010-11-10 12:00,10,99.4,99.85,99.4,99.8,1788
20101201|2010-11-10 12:30,10,99.8,99.8,99.275,99.375,1481
20101201|2010-11-10 13:00,10,99.4,99.475,99.3,99.45,653
20101201|2010-11-10 13:30,10,99.45,99.5,99.4,99.425,99
20101201|2010-11-10 14:00,10,99.45,99.45,99.4,99.4,20
20101201|2010-11-10 14:30,10,99.4,99.475,99.4,99.475,9
20101201|2010-11-10 15:00,10,99.425,99.425,99.425,99.425,3
20101201|2010-11-10 15:30,10,99.425,99.475,99.375,99.375,20
20101201|2010-11-10 17:00,11,99.3,99.5,99.3,99.4,94
20101201|2010-11-10 17:30,11,99.325,99.55,99.3,99.45,39
20101201|2010-11-10 18:00,11,99.375,99.425,99.375,99.4,23
20101201|2010-11-10 18:30,11,99.4,99.5,99.4,99.5,10
20101201|2010-11-10 19:00,11,99.5,99.575,99.5,99.575,17
20101201|2010-11-10 19:30,11,99.525,99.6,99.525,99.575,20
20101201|2010-11-10 20:00,11,99.575,99.575,99.575,99.575,4
20101201|2010-11-10 20:30,11,99.5,99.5,99.5,99.5,6
20101201|2010-11-10 22:00,11,99.55,99.55,99.55,99.55,2
20101201|2010-11-10 23:00,11,99.55,99.55,99.55,99.55,1
20101201|2010-11-11 00:00,11,99.525,99.525,99.525,99.525,3
20101201|2010-11-11 00:30,11,99.525,99.525,99.425,99.425,3
20101201|2010-11-11 01:00,11,99.525,99.525,99.4,99.4,40
20101201|2010-11-11 01:30,11,99.4,99.525,99.4,99.525,2
20101201|2010-11-11 02:00,11,99.425,99.6,99.325,99.525,47
20101201|2010-11-11 03:30,11,99.5,99.5,99.475,99.475,5
20101201|2010-11-11 04:00,11,99.5,99.575,99.5,99.575,55
20101201|2010-11-11 04:30,11,99.6,99.625,99.6,99.6,40
20101201|2010-11-11 05:00,11,99.6,99.6,99.6,99.6,2
20101201|2010-11-11 05:30,11,99.6,99.6,99.45,99.575,32
20101201|2010-11-11 06:00,11,99.6,99.6,99.55,99.6,30
20101201|2010-11-11 06:30,11,99.55,99.6,99.55,99.6,18
20101201|2010-11-11 07:00,11,99.55,99.575,99.475,99.55,13
20101201|2010-11-11 07:30,11,99.5,99.5,99.45,99.5,28
20101201|2010-11-11 08:00,11,99.425,99.425,99.225,99.225,124
20101201|2010-11-11 08:30,11,99.225,99.35,99.2,99.3,127
20101201|2010-11-11 09:00,11,99.3,99.375,99.1,99.3,992
20101201|2010-11-11 09:30,11,99.3,99.525,99.15,99.475,1102
20101201|2010-11-11 10:00,11,99.45,99.5,98.925,99,1391
20101201|2010-11-11 10:30,11,99,99.15,98.95,99.1,519
20101201|2010-11-11 11:00,11,99.125,99.175,98.975,99.125,407
20101201|2010-11-11 11:30,11,99.15,99.2,99.1,99.175,288
20101201|2010-11-11 12:00,11,99.15,99.175,98.9,99.075,1220
20101201|2010-11-11 12:30,11,99.075,99.225,98.9,99.125,1362
20101201|2010-11-11 13:00,11,99.15,99.275,99.125,99.25,620
20101201|2010-11-11 13:30,11,99.225,99.3,99.1,99.1,53
20101201|2010-11-11 14:00,11,99.175,99.5,99.125,99.425,347
20101201|2010-11-11 14:30,11,99.45,99.65,99.425,99.6,277
20101201|2010-11-11 15:00,11,99.625,99.725,99.5,99.65,168
20101201|2010-11-11 15:30,11,99.625,99.75,99.525,99.525,90
20101201|2010-11-11 17:00,12,99.525,99.625,99.5,99.5,79
20101201|2010-11-11 17:30,12,99.55,99.55,99.55,99.55,1
20101201|2010-11-11 18:00,12,99.525,99.575,99.5,99.55,22
20101201|2010-11-11 18:30,12,99.5,99.6,99.5,99.6,13
20101201|2010-11-11 19:00,12,99.525,99.575,99.525,99.575,16
20101201|2010-11-11 19:30,12,99.525,99.525,99.325,99.325,49
20101201|2010-11-11 20:00,12,99.325,99.425,98.65,98.8,209
20101201|2010-11-11 20:30,12,98.85,99.15,98.7,99.1,69
20101201|2010-11-11 21:00,12,99.1,99.1,98.25,98.55,346
20101201|2010-11-11 21:30,12,98.575,98.75,98.5,98.6,95
20101201|2010-11-11 22:00,12,98.625,99.075,98.575,99.075,53
20101201|2010-11-11 22:30,12,98.875,98.975,98.725,98.75,22
20101201|2010-11-11 23:00,12,98.975,98.975,98.55,98.575,27
20101201|2010-11-11 23:30,12,98.575,98.575,98.425,98.5,68
20101201|2010-11-12 00:00,12,98.45,98.675,98.45,98.475,39
20101201|2010-11-12 00:30,12,98.65,98.65,98.65,98.65,1
20101201|2010-11-12 01:00,12,98.6,98.6,98.55,98.55,3
20101201|2010-11-12 01:30,12,98.65,98.825,98.65,98.825,11
20101201|2010-11-12 02:00,12,98.85,98.85,98.725,98.8,6
20101201|2010-11-12 02:30,12,98.85,98.85,98.8,98.85,5
20101201|2010-11-12 03:00,12,98.85,98.85,98.85,98.85,1
20101201|2010-11-12 03:30,12,98.825,98.85,98.6,98.675,26
20101201|2010-11-12 04:00,12,98.6,98.6,98.475,98.55,30
20101201|2010-11-12 04:30,12,98.55,98.675,98.5,98.65,7
20101201|2010-11-12 05:00,12,98.675,98.85,98.675,98.85,38
20101201|2010-11-12 05:30,12,98.85,98.85,98.75,98.85,30
20101201|2010-11-12 06:00,12,98.85,98.875,98.675,98.8,44
20101201|2010-11-12 06:30,12,98.75,98.95,98.75,98.85,63
20101201|2010-11-12 07:00,12,98.85,98.85,98.7,98.7,50
20101201|2010-11-12 07:30,12,98.775,98.775,98.6,98.65,43
20101201|2010-11-12 08:00,12,98.675,98.8,98.6,98.675,100
20101201|2010-11-12 08:30,12,98.675,98.975,98.625,98.85,268
20101201|2010-11-12 09:00,12,98.875,99.15,98.825,98.825,1650
20101201|2010-11-12 09:30,12,98.85,98.95,98.7,98.75,1026
20101201|2010-11-12 10:00,12,98.725,98.825,98.675,98.75,696
20101201|2010-11-12 10:30,12,98.8,99.125,98.75,98.95,519
20101201|2010-11-12 11:00,12,98.95,99.125,98.7,98.7,701
20101201|2010-11-12 11:30,12,98.7,98.75,98.275,98.35,1886
20101201|2010-11-12 12:00,12,98.375,98.475,98.325,98.4,970
20101201|2010-11-12 12:30,12,98.4,98.5,98.3,98.375,1297
20101201|2010-11-12 13:00,12,98.375,98.55,98.3,98.5,649
20101201|2010-11-12 13:30,12,98.5,98.55,98.5,98.5,83
20101201|2010-11-15 09:00,15,98.4,99,98.4,98.95,2277
20101201|2010-11-15 09:30,15,98.95,99.3,98.95,99.125,1645
20101201|2010-11-15 10:00,15,99.15,99.175,99,99.05,585
20101201|2010-11-15 10:30,15,99.1,99.725,99.025,99.675,1365
20101201|2010-11-15 11:00,15,99.675,99.9,99.575,99.575,1008
20101201|2010-11-15 11:30,15,99.625,99.675,99.3,99.325,785
20101201|2010-11-15 12:00,15,99.325,99.35,99.175,99.3,607
20101201|2010-11-15 12:30,15,99.325,99.375,99.125,99.3,1235
20101201|2010-11-15 13:00,15,99.25,99.375,99.225,99.375,509
20101201|2010-11-15 13:30,15,99.325,99.35,99.3,99.35,79
20101201|2010-11-15 14:00,15,99.4,99.45,99.275,99.275,239
20101201|2010-11-15 14:30,15,99.325,99.325,99.25,99.25,7
20101201|2010-11-15 15:00,15,99.275,99.325,99.25,99.25,9
20101201|2010-11-15 15:30,15,99.35,99.4,99.35,99.4,11
20101201|2010-11-15 17:00,16,99.425,99.425,99.275,99.3,9
20101201|2010-11-15 17:30,16,99.275,99.475,99.275,99.3,47
20101201|2010-11-15 18:00,16,99.25,99.475,99.25,99.475,8
20101201|2010-11-15 18:30,16,99.375,99.375,99.375,99.375,1
20101201|2010-11-15 19:00,16,99.475,99.575,99.475,99.55,23
20101201|2010-11-15 19:30,16,99.45,99.55,99.425,99.425,15
20101201|2010-11-15 20:00,16,99.375,99.375,99.325,99.325,5
20101201|2010-11-15 22:00,16,99.325,99.325,99.325,99.325,1
20101201|2010-11-16 00:00,16,99.35,99.35,99.35,99.35,1
20101201|2010-11-16 02:30,16,99.35,99.35,99.35,99.35,1
20101201|2010-11-16 03:00,16,99.4,99.4,99.4,99.4,5
20101201|2010-11-16 03:30,16,99.45,99.5,99.45,99.5,13
20101201|2010-11-16 04:30,16,99.5,99.55,99.45,99.475,7
20101201|2010-11-16 05:00,16,99.4,99.4,99.325,99.4,66
20101201|2010-11-16 05:30,16,99.35,99.35,99.3,99.3,9
20101201|2010-11-16 06:00,16,99.25,99.275,99.25,99.25,3
20101201|2010-11-16 06:30,16,99.3,99.3,99.25,99.25,9
20101201|2010-11-16 07:00,16,99.25,99.275,99.25,99.25,29
20101201|2010-11-16 07:30,16,99.25,99.425,99.225,99.35,54
20101201|2010-11-16 08:00,16,99.3,99.375,99.15,99.15,204
20101201|2010-11-16 08:30,16,99.15,99.15,98.85,98.875,414
20101201|2010-11-16 09:00,16,98.9,99.075,98.65,98.7,1848
20101201|2010-11-16 09:30,16,98.7,98.725,98.55,98.65,1055
20101201|2010-11-16 10:00,16,98.675,98.75,98.525,98.575,933
20101201|2010-11-16 10:30,16,98.6,98.825,98.5,98.6,821
20101201|2010-11-16 11:00,16,98.6,98.6,98.325,98.35,1116
20101201|2010-11-16 11:30,16,98.375,98.4,98.225,98.375,1225
20101201|2010-11-16 12:00,16,98.4,98.65,98.35,98.5,1113
20101201|2010-11-16 12:30,16,98.5,98.75,98.425,98.425,1198
20101201|2010-11-16 13:00,16,98.425,98.675,98.425,98.55,701
20101201|2010-11-16 13:30,16,98.525,98.775,98.5,98.7,262
20101201|2010-11-16 14:00,16,98.7,98.875,98.6,98.725,214
20101201|2010-11-16 14:30,16,98.65,98.825,98.65,98.8,32
20101201|2010-11-16 15:00,16,98.8,98.85,98.725,98.825,57
20101201|2010-11-16 15:30,16,98.825,98.85,98.7,98.8,107
20101201|2010-11-16 17:00,17,98.8,98.85,98.775,98.85,70
20101201|2010-11-16 17:30,17,98.8,98.9,98.75,98.75,32
20101201|2010-11-16 18:00,17,98.825,98.825,98.7,98.7,8
20101201|2010-11-16 18:30,17,98.7,98.825,98.65,98.825,61
20101201|2010-11-16 19:00,17,98.675,98.8,98.675,98.7,4
20101201|2010-11-16 19:30,17,98.675,98.8,98.575,98.65,101
20101201|2010-11-16 20:00,17,98.775,98.8,98.65,98.775,33
20101201|2010-11-16 20:30,17,98.7,98.825,98.675,98.825,44
20101201|2010-11-16 21:00,17,98.675,98.75,98.675,98.75,27
20101201|2010-11-16 21:30,17,98.75,98.75,98.65,98.65,31
20101201|2010-11-16 22:00,17,98.625,98.65,98.55,98.55,24
20101201|2010-11-16 22:30,17,98.55,98.55,98.5,98.525,42
20101201|2010-11-17 00:30,17,98.5,98.5,98.5,98.5,2
20101201|2010-11-17 01:30,17,98.575,98.575,98.575,98.575,2
20101201|2010-11-17 02:00,17,98.55,98.55,98.5,98.5,32
20101201|2010-11-17 03:00,17,98.6,98.6,98.55,98.55,6
20101201|2010-11-17 03:30,17,98.55,98.55,98.55,98.55,24
20101201|2010-11-17 04:00,17,98.55,98.625,98.55,98.6,13
20101201|2010-11-17 04:30,17,98.65,98.65,98.65,98.65,1
20101201|2010-11-17 05:00,17,98.675,98.7,98.675,98.7,8
20101201|2010-11-17 05:30,17,98.725,98.775,98.725,98.775,29
20101201|2010-11-17 06:00,17,98.725,98.725,98.725,98.725,34
20101201|2010-11-17 06:30,17,98.725,98.8,98.625,98.625,10
20101201|2010-11-17 07:00,17,98.75,98.775,98.525,98.525,45
20101201|2010-11-17 07:30,17,98.575,98.625,98.525,98.525,20
20101201|2010-11-17 08:00,17,98.525,98.6,98.45,98.475,183
20101201|2010-11-17 08:30,17,98.5,98.7,98.475,98.55,363
20101201|2010-11-17 09:00,17,98.6,98.925,98.425,98.925,1802
20101201|2010-11-17 09:30,17,98.925,99.3,98.9,99,1316
20101201|2010-11-17 10:00,17,98.975,99.125,98.9,98.9,363
20101201|2010-11-17 10:30,17,98.925,98.95,98.75,98.95,647
20101201|2010-11-17 11:00,17,98.95,99.05,98.9,98.925,402
20101201|2010-11-17 11:30,17,98.9,99.175,98.875,99.125,357
20101201|2010-11-17 12:00,17,99.1,99.35,99.05,99.175,910
20101201|2010-11-17 12:30,17,99.15,99.35,99.025,99.3,1067
20101201|2010-11-17 13:00,17,99.325,99.4,99.225,99.35,431
20101201|2010-11-17 13:30,17,99.325,99.425,99.3,99.4,93
20101201|2010-11-17 14:00,17,99.4,99.4,99.15,99.275,24
20101201|2010-11-17 14:30,17,99.325,99.325,99.125,99.125,22
20101201|2010-11-17 15:00,17,99.175,99.175,99.175,99.175,1
20101201|2010-11-17 15:30,17,99.2,99.3,99.2,99.3,11
20101201|2010-11-17 17:00,18,99.175,99.55,99.175,99.525,110
20101201|2010-11-17 17:30,18,99.55,99.6,99.375,99.375,36
20101201|2010-11-17 18:00,18,99.575,99.575,99.375,99.375,9
20101201|2010-11-17 18:30,18,99.475,99.5,99.475,99.5,90
20101201|2010-11-17 19:00,18,99.5,99.525,99.5,99.5,20
20101201|2010-11-17 19:30,18,99.55,99.6,99.55,99.6,10
20101201|2010-11-17 20:00,18,99.5,99.5,99.5,99.5,5
20101201|2010-11-17 20:30,18,99.5,99.5,99.5,99.5,1
20101201|2010-11-17 21:00,18,99.55,99.55,99.45,99.45,9
20101201|2010-11-17 21:30,18,99.45,99.575,99.45,99.575,15
20101201|2010-11-17 22:00,18,99.575,99.6,99.575,99.6,2
20101201|2010-11-17 22:30,18,99.55,99.55,99.55,99.55,3
20101201|2010-11-17 23:00,18,99.55,99.55,99.55,99.55,1
20101201|2010-11-18 00:00,18,99.55,99.55,99.5,99.5,4
20101201|2010-11-18 01:00,18,99.5,99.625,99.5,99.625,10
20101201|2010-11-18 01:30,18,99.575,99.575,99.55,99.55,2
20101201|2010-11-18 02:00,18,99.65,99.725,99.65,99.725,74
20101201|2010-11-18 02:30,18,99.7,99.7,99.7,99.7,9
20101201|2010-11-18 03:00,18,99.725,99.8,99.7,99.8,78
20101201|2010-11-18 03:30,18,99.8,99.825,99.7,99.825,20
20101201|2010-11-18 04:00,18,99.775,99.775,99.7,99.75,12
20101201|2010-11-18 04:30,18,99.825,100.75,99.825,100.7,374
20101201|2010-11-18 05:00,18,100.75,100.975,100.675,100.85,138
20101201|2010-11-18 05:30,18,100.85,101.475,100.85,101.475,109
20101201|2010-11-18 06:00,18,101.475,101.5,100.975,101.2,364
20101201|2010-11-18 06:30,18,101.05,101.2,100.625,100.625,79
20101201|2010-11-18 07:00,18,100.625,100.775,100.275,100.275,299
20101201|2010-11-18 07:30,18,100.25,100.575,100.25,100.35,364
20101201|2010-11-18 08:00,18,100.35,100.475,100.25,100.3,353
20101201|2010-11-18 08:30,18,100.35,100.7,100.3,100.525,455
20101201|2010-11-18 09:00,18,100.45,100.725,99.975,100.7,1867
20101201|2010-11-18 09:30,18,100.7,100.8,100.45,100.475,1116
20101201|2010-11-18 10:00,18,100.45,100.55,100.275,100.325,709
20101201|2010-11-18 10:30,18,100.35,100.45,100.325,100.4,467
20101201|2010-11-18 11:00,18,100.425,100.65,100.4,100.6,722
20101201|2010-11-18 11:30,18,100.6,100.7,100.35,100.7,678
20101201|2010-11-18 12:00,18,100.7,100.8,100.65,100.8,842
20101201|2010-11-18 12:30,18,100.8,100.925,100.6,100.8,1603
20101201|2010-11-18 13:00,18,100.8,100.875,100.775,100.8,437
20101201|2010-11-18 13:30,18,100.775,100.8,100.725,100.8,32
20101201|2010-11-18 14:00,18,100.8,100.8,100.75,100.75,3
20101201|2010-11-18 14:30,18,100.775,100.85,100.7,100.85,29
20101201|2010-11-18 15:00,18,100.825,100.825,100.775,100.775,9
20101201|2010-11-18 15:30,18,100.775,100.85,100.75,100.8,12
20101201|2010-11-18 17:00,19,100.8,100.85,100.675,100.85,12
20101201|2010-11-18 17:30,19,100.9,100.9,100.9,100.9,9
20101201|2010-11-18 18:00,19,100.85,100.85,100.8,100.8,13
20101201|2010-11-18 18:30,19,100.875,100.9,100.875,100.9,2
20101201|2010-11-18 19:00,19,100.9,100.9,100.85,100.9,5
20101201|2010-11-18 19:30,19,100.9,100.9,100.8,100.8,17
20101201|2010-11-18 20:00,19,100.9,100.9,100.9,100.9,1
20101201|2010-11-18 20:30,19,100.9,100.9,100.9,100.9,5
20101201|2010-11-18 21:00,19,100.9,100.9,100.8,100.8,50
20101201|2010-11-18 21:30,19,100.85,100.85,100.8,100.8,5
20101201|2010-11-18 22:00,19,100.675,100.675,100.65,100.65,3
20101201|2010-11-18 23:00,19,100.775,100.775,100.775,100.775,1
20101201|2010-11-19 00:00,19,100.775,100.775,100.775,100.775,1
20101201|2010-11-19 00:30,19,100.8,100.9,100.8,100.9,13
20101201|2010-11-19 01:00,19,100.875,100.9,100.875,100.9,19
20101201|2010-11-19 01:30,19,100.9,100.9,100.9,100.9,10
20101201|2010-11-19 02:00,19,100.9,100.925,100.9,100.925,61
20101201|2010-11-19 02:30,19,100.925,101,100.925,101,61
20101201|2010-11-19 03:00,19,101,101,101,101,67
20101201|2010-11-19 03:30,19,101,101,101,101,44
20101201|2010-11-19 04:00,19,101.05,101.05,101.05,101.05,8
20101201|2010-11-19 04:30,19,101.05,101.05,101,101.025,103
20101201|2010-11-19 05:00,19,101.025,101.025,100.925,100.925,17
20101201|2010-11-19 05:30,19,100.95,100.95,100.9,100.95,98
20101201|2010-11-19 06:00,19,100.95,100.95,100.9,100.925,5
20101201|2010-11-19 06:30,19,100.925,100.925,100.5,100.6,177
20101201|2010-11-19 07:00,19,100.55,100.55,100.45,100.55,45
20101201|2010-11-19 07:30,19,100.475,100.475,100.25,100.275,81
20101201|2010-11-19 08:00,19,100.275,100.325,100.275,100.3,43
20101201|2010-11-19 08:30,19,100.3,100.325,100.225,100.275,83
20101201|2010-11-19 09:00,19,100.275,100.975,100.275,100.7,1797
20101201|2010-11-19 09:30,19,100.7,100.95,100.65,100.875,675
20101201|2010-11-19 10:00,19,100.925,101.15,100.875,101.15,1333
20101201|2010-11-19 10:30,19,101.15,101.25,101.1,101.15,1188
20101201|2010-11-19 11:00,19,101.15,101.175,100.65,100.85,769
20101201|2010-11-19 11:30,19,100.85,100.925,100.65,100.825,234
20101201|2010-11-19 12:00,19,100.85,101.05,100.8,100.825,383
20101201|2010-11-19 12:30,19,100.825,101.45,100.775,101.35,1684
20101201|2010-11-19 13:00,19,101.375,101.45,101.225,101.325,541
20101201|2010-11-19 13:30,19,101.325,101.4,101.3,101.325,184
20101201|2010-11-22 09:00,22,101.3,101.3,100.725,100.975,1146
20101201|2010-11-22 09:30,22,100.975,101.125,100.75,100.775,584
20101201|2010-11-22 10:00,22,100.775,100.925,100.725,100.85,349
20101201|2010-11-22 10:30,22,100.85,101.1,100.825,101,580
20101201|2010-11-22 11:00,22,100.95,101.2,100.9,100.9,342
20101201|2010-11-22 11:30,22,100.95,100.95,100.725,100.825,289
20101201|2010-11-22 12:00,22,100.825,100.825,100.65,100.7,386
20101201|2010-11-22 12:30,22,100.675,100.95,100.625,100.9,344
20101201|2010-11-22 13:00,22,100.925,101,100.9,100.95,127
20101201|2010-11-22 13:30,22,100.95,101,100.925,101,10
20101201|2010-11-22 14:00,22,101,101,100.925,100.925,10
20101201|2010-11-22 14:30,22,100.9,100.95,100.875,100.95,41
20101201|2010-11-22 15:00,22,100.975,101,100.925,101,8
20101201|2010-11-22 15:30,22,100.95,101.05,100.95,101.025,37
20101201|2010-11-22 17:00,23,100.8,100.8,100.8,100.8,1
20101201|2010-11-22 18:30,23,100.825,101,100.825,101,32
20101201|2010-11-22 19:00,23,100.9,100.9,100.9,100.9,4
20101201|2010-11-22 19:30,23,100.9,100.9,100.9,100.9,4
20101201|2010-11-22 20:30,23,100.925,100.925,100.925,100.925,1
20101201|2010-11-22 21:00,23,100.9,100.9,100.75,100.8,12
20101201|2010-11-22 22:00,23,100.775,100.775,100.775,100.775,1
20101201|2010-11-23 00:30,23,100.8,100.8,100.8,100.8,1
20101201|2010-11-23 01:00,23,100.8,100.8,100.8,100.8,1
20101201|2010-11-23 01:30,23,100.875,100.875,100.875,100.875,1
20101201|2010-11-23 02:00,23,100.85,100.95,100.85,100.95,6
20101201|2010-11-23 02:30,23,100.95,100.95,100.9,100.9,12
20101201|2010-11-23 03:00,23,100.875,100.875,100.875,100.875,1
20101201|2010-11-23 03:30,23,100.75,100.75,100.675,100.675,6
20101201|2010-11-23 04:00,23,100.85,101.05,100.85,101.05,22
20101201|2010-11-23 04:30,23,100.975,100.975,100.975,100.975,2
20101201|2010-11-23 05:00,23,100.85,100.85,100.85,100.85,1
20101201|2010-11-23 05:30,23,100.775,100.775,100.775,100.775,11
20101201|2010-11-23 06:00,23,100.675,100.7,100.65,100.675,21
20101201|2010-11-23 06:30,23,100.625,100.7,100.6,100.7,38
20101201|2010-11-23 07:00,23,100.675,100.675,100.675,100.675,13
20101201|2010-11-23 07:30,23,100.7,100.75,100.65,100.75,43
20101201|2010-11-23 08:00,23,100.825,100.95,100.8,100.85,73
20101201|2010-11-23 08:30,23,100.875,100.925,100.75,100.8,181
20101201|2010-11-23 09:00,23,100.8,100.9,100.6,100.6,652
20101201|2010-11-23 09:30,23,100.6,100.85,100.575,100.725,393
20101201|2010-11-23 10:00,23,100.725,100.9,100.675,100.9,379
20101201|2010-11-23 10:30,23,100.85,101.025,100.725,100.925,472
20101201|2010-11-23 11:00,23,100.95,101.025,100.85,101,343
20101201|2010-11-23 11:30,23,101,101.125,100.95,101.125,499
20101201|2010-11-23 12:00,23,101.125,101.375,101.1,101.375,667
20101201|2010-11-23 12:30,23,101.375,101.475,101.3,101.425,947
20101201|2010-11-23 13:00,23,101.425,101.7,101.425,101.65,915
20101201|2010-11-23 13:30,23,101.65,101.8,101.65,101.8,860
20101201|2010-11-23 14:00,23,101.8,102.275,101.8,102.225,1213
20101201|2010-11-23 14:30,23,102.175,102.275,102.1,102.2,156
20101201|2010-11-23 15:00,23,102.1,102.2,102.075,102.1,58
20101201|2010-11-23 15:30,23,102.1,102.2,102.1,102.2,61
20101201|2010-11-23 17:00,24,102.175,102.25,102.05,102.125,46
20101201|2010-11-23 17:30,24,102.075,102.1,102.075,102.1,29
20101201|2010-11-23 18:00,24,102.075,102.125,102.075,102.075,3
20101201|2010-11-23 18:30,24,102.125,102.2,102.1,102.2,26
20101201|2010-11-23 19:00,24,102.2,102.275,102.2,102.2,39
20101201|2010-11-23 19:30,24,102.275,102.275,102.225,102.225,3
20101201|2010-11-23 20:00,24,102.25,102.25,102.225,102.225,6
20101201|2010-11-23 20:30,24,102.225,102.225,102.175,102.175,6
20101201|2010-11-23 21:00,24,102.175,102.225,102.15,102.15,31
20101201|2010-11-23 22:30,24,102.1,102.1,102.1,102.1,1
20101201|2010-11-24 00:00,24,102.125,102.125,102.125,102.125,1
20101201|2010-11-24 02:00,24,102.15,102.15,102.1,102.1,9
20101201|2010-11-24 02:30,24,102.1,102.1,102.1,102.1,1
20101201|2010-11-24 03:00,24,102.1,102.15,102.1,102.15,4
20101201|2010-11-24 03:30,24,102.05,102.125,102.05,102.125,12
20101201|2010-11-24 04:00,24,102.125,102.125,102.125,102.125,8
20101201|2010-11-24 04:30,24,102.1,102.1,102.1,102.1,1
20101201|2010-11-24 05:00,24,102.075,102.075,102.075,102.075,2
20101201|2010-11-24 05:30,24,102.075,102.075,102.05,102.05,4
20101201|2010-11-24 06:00,24,102.05,102.05,102.025,102.025,4
20101201|2010-11-24 06:30,24,102.15,102.2,102.15,102.2,14
20101201|2010-11-24 07:00,24,102.1,102.25,102.075,102.15,44
20101201|2010-11-24 07:30,24,102.2,102.25,102.1,102.15,46
20101201|2010-11-24 08:00,24,102.2,102.2,102.075,102.15,62
20101201|2010-11-24 08:30,24,102.15,102.15,101.8,101.875,396
20101201|2010-11-24 09:00,24,101.875,101.9,101.7,101.725,727
20101201|2010-11-24 09:30,24,101.75,101.85,101.5,101.725,1028
20101201|2010-11-24 10:00,24,101.8,101.9,101.625,101.65,675
20101201|2010-11-24 10:30,24,101.6,101.875,101.575,101.85,641
20101201|2010-11-24 11:00,24,101.825,101.875,101.75,101.875,206
20101201|2010-11-24 11:30,24,101.85,101.9,101.775,101.9,215
20101201|2010-11-24 12:00,24,101.9,102.025,101.85,102,495
20101201|2010-11-24 12:30,24,102.025,102.05,101.875,101.95,425
20101201|2010-11-24 13:00,24,101.925,102.175,101.875,102.15,284
20101201|2010-11-24 13:30,24,102.075,102.1,102,102,34
20101201|2010-11-24 14:00,24,102,102,101.9,102,41
20101201|2010-11-24 14:30,24,101.9,101.95,101.9,101.95,13
20101201|2010-11-24 15:30,24,102,102.025,101.9,102.025,27
20101201|2010-11-25 17:00,26,102,102,102,102,5
20101201|2010-11-25 18:00,26,102.1,102.1,102.1,102.1,5
20101201|2010-11-25 18:30,26,102.15,102.15,102.15,102.15,2
20101201|2010-11-25 19:00,26,102.15,102.15,102.15,102.15,37
20101201|2010-11-25 19:30,26,102.15,102.15,102.15,102.15,3
20101201|2010-11-25 20:00,26,102.125,102.125,102.075,102.075,9
20101201|2010-11-25 21:00,26,102.1,102.125,102.1,102.125,10
20101201|2010-11-25 21:30,26,102.1,102.1,102.1,102.1,1
20101201|2010-11-25 22:00,26,102.1,102.15,102.1,102.15,50
20101201|2010-11-25 23:00,26,102.075,102.075,102.075,102.075,1
20101201|2010-11-26 01:30,26,102.15,102.15,102.15,102.15,19
20101201|2010-11-26 02:00,26,102.05,102.05,102.05,102.05,1
20101201|2010-11-26 02:30,26,102.075,102.15,102.075,102.15,15
20101201|2010-11-26 03:30,26,102.05,102.05,101.975,101.975,3
20101201|2010-11-26 04:30,26,101.875,102.15,101.75,102.15,13
20101201|2010-11-26 06:30,26,101.9,102.075,101.85,102,12
20101201|2010-11-26 07:00,26,101.875,101.975,101.875,101.975,2
20101201|2010-11-26 07:30,26,101.875,101.875,101.75,101.8,35
20101201|2010-11-26 08:00,26,101.75,101.775,101.675,101.7,59
20101201|2010-11-26 08:30,26,101.7,101.825,101.675,101.725,30
20101201|2010-11-26 09:00,26,101.725,102.2,101.675,101.9,294
20101201|2010-11-26 09:30,26,101.95,102.125,101.875,102.125,403
20101201|2010-11-26 10:00,26,102.025,102.25,102.025,102.1,459
20101201|2010-11-26 10:30,26,102.1,102.125,101.95,102.025,471
20101201|2010-11-26 11:00,26,102.125,102.325,102.075,102.3,281
20101201|2010-11-26 11:30,26,102.275,102.4,102.15,102.3,464
20101201|2010-11-29 09:00,29,102.15,102.35,102.025,102.1,367
20101201|2010-11-29 09:30,29,102.025,102.225,101.975,102.125,301
20101201|2010-11-29 10:00,29,102.1,102.275,102.025,102.1,576
20101201|2010-11-29 10:30,29,102.05,102.125,101.9,101.95,447
20101201|2010-11-29 11:00,29,102.05,102.1,101.975,102,255
20101201|2010-11-29 11:30,29,102.05,102.1,101.9,101.925,319
20101201|2010-11-29 12:00,29,101.925,101.925,101.775,101.775,489
20101201|2010-11-29 12:30,29,101.775,102,101.75,101.975,607
20101201|2010-11-29 13:00,29,101.975,102.1,101.95,102.1,161
20101201|2010-11-29 13:30,29,102.1,102.1,101.975,102,72
20101201|2010-11-29 14:00,29,102.025,102.05,102,102,9
20101201|2010-11-29 14:30,29,102.025,102.05,102.025,102.05,2
20101201|2010-11-29 15:00,29,102.025,102.05,102,102.05,13
20101201|2010-11-29 15:30,29,102.025,102.1,102.025,102.05,18
20101201|2010-11-29 17:00,30,102,102,101.95,101.95,12
20101201|2010-11-29 18:00,30,101.85,101.9,101.85,101.9,5
20101201|2010-11-29 18:30,30,101.85,101.85,101.8,101.8,11
20101201|2010-11-29 19:00,30,101.825,101.825,101.825,101.825,4
20101201|2010-11-29 19:30,30,101.85,101.85,101.85,101.85,1
20101201|2010-11-29 20:00,30,101.85,101.85,101.8,101.8,4
20101201|2010-11-29 20:30,30,101.8,101.8,101.8,101.8,1
20101201|2010-11-29 21:00,30,101.8,101.8,101.8,101.8,5
20101201|2010-11-29 21:30,30,101.8,101.8,101.8,101.8,10
20101201|2010-11-29 22:00,30,101.775,101.775,101.775,101.775,2
20101201|2010-11-29 22:30,30,101.775,101.775,101.75,101.75,4
20101201|2010-11-30 01:00,30,101.85,101.85,101.85,101.85,2
20101201|2010-11-30 02:00,30,101.9,101.925,101.825,101.825,7
20101201|2010-11-30 02:30,30,101.825,101.95,101.825,101.95,2
20101201|2010-11-30 03:00,30,101.95,102,101.925,101.925,15
20101201|2010-11-30 04:30,30,101.925,101.925,101.925,101.925,4
20101201|2010-11-30 05:00,30,101.9,101.9,101.9,101.9,1
20101201|2010-11-30 06:00,30,101.9,101.9,101.85,101.85,2
20101201|2010-11-30 06:30,30,101.9,101.975,101.9,101.9,13
20101201|2010-11-30 07:30,30,101.85,101.85,101.775,101.8,104
20101201|2010-11-30 08:00,30,101.8,101.925,101.8,101.825,59
20101201|2010-11-30 08:30,30,101.85,102.025,101.775,102,285
20101201|2010-11-30 09:00,30,102.025,102.05,101.55,101.6,1499
20101201|2010-11-30 09:30,30,101.625,101.85,101.575,101.75,755
20101201|2010-11-30 10:00,30,101.75,102.075,101.725,102.05,998
20101201|2010-11-30 10:30,30,102.075,102.475,102.05,102.425,2241
20101201|2010-11-30 11:00,30,102.425,102.55,102.375,102.4,789
20101201|2010-11-30 11:30,30,102.375,102.65,102.325,102.65,961
20101201|2010-11-30 12:00,30,102.65,102.95,102.425,102.95,2701
20101201|2010-11-30 12:30,30,102.95,103.375,102.925,103.15,3165
20101201|2010-11-30 13:00,30,103.125,103.175,103.05,103.075,309
20101201|2010-11-30 13:30,30,103.075,103.225,103.05,103.1,155
20101201|2010-11-30 14:00,30,103.2,103.275,103.15,103.275,96
20101201|2010-11-30 14:30,30,103.275,103.325,103.2,103.325,68
20101201|2010-11-30 15:00,30,103.225,103.325,103.15,103.3,106
20101201|2010-11-30 15:30,30,103.3,103.375,103.25,103.35,116
20101201|2010-11-30 17:00,1,103.4,103.475,103.35,103.45,211
20101201|2010-11-30 17:30,1,103.475,103.55,103.45,103.475,51
20101201|2010-11-30 18:00,1,103.4,103.5,103.4,103.5,2
20101201|2010-11-30 18:30,1,103.425,103.425,103.425,103.425,2
20101201|2010-11-30 19:00,1,103.5,103.575,103.425,103.55,34
20101201|2010-11-30 19:30,1,103.575,103.575,103.525,103.575,17
20101201|2010-11-30 20:30,1,103.6,103.6,103.525,103.525,12
20101201|2010-11-30 21:00,1,103.475,103.6,103.475,103.55,10
20101201|2010-11-30 21:30,1,103.525,103.525,103.475,103.5,33
20101201|2010-11-30 22:00,1,103.5,103.5,103.35,103.4,31
20101201|2010-11-30 22:30,1,103.575,103.575,103.575,103.575,1
20101201|2010-11-30 23:30,1,103.475,103.475,103.475,103.475,1
20101201|2010-12-01 00:30,1,103.55,103.55,103.55,103.55,1
20101201|2010-12-01 01:00,1,103.45,103.45,103.45,103.45,3
20101201|2010-12-01 01:30,1,103.35,103.35,103.35,103.35,6
20101201|2010-12-01 02:30,1,103.475,103.475,103.475,103.475,5
20101201|2010-12-01 04:00,1,103.35,103.35,103.35,103.35,9
20101201|2010-12-01 04:30,1,103.3,103.3,103.3,103.3,10
20101201|2010-12-01 05:00,1,103.325,103.325,103.325,103.325,7
20101201|2010-12-01 05:30,1,103.3,103.5,103.3,103.5,22
20101201|2010-12-01 06:00,1,103.5,103.55,103.45,103.525,14
20101201|2010-12-01 06:30,1,103.525,103.525,103.4,103.45,11
20101201|2010-12-01 07:00,1,103.5,103.575,103.5,103.525,42
20101201|2010-12-01 07:30,1,103.525,103.65,103.525,103.6,50
20101201|2010-12-01 08:00,1,103.575,103.675,103.5,103.675,163
20101201|2010-12-01 08:30,1,103.675,103.675,103.575,103.6,202
20101201|2010-12-01 09:00,1,103.575,103.65,103.25,103.375,737
20101201|2010-12-01 09:30,1,103.35,103.4,103.2,103.3,820
20101201|2010-12-01 10:00,1,103.3,103.55,103.2,103.55,504
20101201|2010-12-01 10:30,1,103.55,103.6,103.375,103.425,402
20101201|2010-12-01 11:00,1,103.375,103.425,103.1,103.225,269
20101201|2010-12-01 11:30,1,103.225,103.425,103.125,103.3,259
20101201|2010-12-01 12:00,1,103.325,103.575,103.3,103.4,516
20101201|2010-12-01 12:30,1,103.425,103.75,103.35,103.625,1774
20101201|2010-12-01 13:00,1,103.625,103.8,103.625,103.775,224
20101201|2010-12-01 13:30,1,103.775,103.825,103.75,103.75,72
20101201|2010-12-01 14:00,1,103.8,103.8,103.75,103.75,4
20101201|2010-12-01 14:30,1,103.75,103.85,103.425,103.475,180
20101201|2010-12-01 15:00,1,103.475,103.475,103.375,103.45,115
20101201|2010-12-01 15:30,1,103.45,103.45,103.1,103.15,205
20101201|2010-12-01 17:00,2,103.275,103.3,103.2,103.3,34
20101201|2010-12-01 17:30,2,103.3,103.3,103.15,103.2,19
20101201|2010-12-01 18:00,2,103.25,103.25,103.175,103.175,7
20101201|2010-12-01 18:30,2,103.175,103.175,103.175,103.175,5
20101201|2010-12-01 19:00,2,103.175,103.175,103.175,103.175,4
20101201|2010-12-01 19:30,2,103.15,103.2,103.125,103.2,51
20101201|2010-12-01 20:00,2,103.125,103.175,103.1,103.175,18
20101201|2010-12-01 20:30,2,103.175,103.175,103.175,103.175,1
20101201|2010-12-01 21:30,2,103.125,103.125,103.1,103.1,3
20101201|2010-12-01 22:00,2,103.1,103.1,103.05,103.05,53
20101201|2010-12-01 22:30,2,103.075,103.075,103,103.05,50
20101201|2010-12-01 23:00,2,103.05,103.05,102.975,102.975,16
20101201|2010-12-02 02:00,2,103.075,103.075,103.075,103.075,5
20101201|2010-12-02 03:00,2,103.175,103.2,103.175,103.2,14
20101201|2010-12-02 03:30,2,103.2,103.2,103.2,103.2,6
20101201|2010-12-02 06:00,2,103.2,103.2,103.2,103.2,1
20101201|2010-12-02 06:30,2,103.25,103.25,103.25,103.25,4
20101201|2010-12-02 07:00,2,103.2,103.2,103.05,103.05,72
20101201|2010-12-02 07:30,2,103.05,103.05,102.95,102.95,108
20101201|2010-12-02 08:00,2,103,103,102.85,102.95,416
20101201|2010-12-02 08:30,2,102.95,103.075,102.95,103.05,116
20101201|2010-12-02 09:00,2,103.05,103.25,102.9,103,2000
20101201|2010-12-02 09:30,2,103,103.025,102.7,102.8,1385
20101201|2010-12-02 10:00,2,102.8,102.9,102.75,102.85,550
20101201|2010-12-02 10:30,2,102.85,103.1,102.825,103.1,258
20101201|2010-12-02 11:00,2,103.1,103.35,103.05,103.3,530
20101201|2010-12-02 11:30,2,103.3,103.35,103.075,103.125,551
20101201|2010-12-02 12:00,2,103.1,103.25,102.9,103.025,538
20101201|2010-12-02 12:30,2,103.1,103.1,102.925,103.05,575
20101201|2010-12-02 13:00,2,103.025,103.075,102.9,102.95,159
20101201|2010-12-02 13:30,2,102.95,103,102.9,102.9,40
20101201|2010-12-02 14:00,2,102.925,102.975,102.925,102.975,6
20101201|2010-12-02 14:30,2,102.925,102.95,102.9,102.95,13
20101201|2010-12-02 15:00,2,103,103.075,103,103.075,19
20101201|2010-12-02 15:30,2,103,103.05,103,103.05,13
20101201|2010-12-02 17:00,3,103.075,103.075,102.975,103.05,6
20101201|2010-12-02 17:30,3,102.95,102.95,102.825,102.825,23
20101201|2010-12-02 18:00,3,102.85,102.95,102.825,102.95,9
20101201|2010-12-02 19:30,3,103,103,103,103,1
20101201|2010-12-03 03:00,3,103.075,103.075,103.075,103.075,2
20101201|2010-12-03 04:00,3,103.075,103.075,103.075,103.075,2
20101201|2010-12-03 05:30,3,103.075,103.1,103.075,103.1,4
20101201|2010-12-03 06:00,3,103.1,103.225,103.1,103.225,9
20101201|2010-12-03 06:30,3,103.075,103.225,103.075,103.225,9
20101201|2010-12-03 07:00,3,103.225,103.225,103.2,103.225,51
20101201|2010-12-03 07:30,3,103.25,103.275,102.975,102.975,28
20101201|2010-12-03 08:00,3,103,103.15,102.875,103.05,46
20101201|2010-12-03 08:30,3,103.05,103.225,103,103.025,77
20101201|2010-12-03 09:00,3,103.025,103.2,102.85,103.125,789
20101201|2010-12-03 09:30,3,103.15,103.15,102.825,102.95,745
20101201|2010-12-03 10:00,3,102.95,103,102.575,102.775,1093
20101201|2010-12-03 10:30,3,102.75,103,102.725,102.9,440
20101201|2010-12-03 11:00,3,102.95,103.075,102.85,102.925,711
20101201|2010-12-03 11:30,3,103.025,103.2,102.925,102.975,724
20101201|2010-12-03 12:00,3,102.9,103.075,102.825,102.95,382
20101201|2010-12-03 12:30,3,102.9,103.175,102.75,103.1,733
20101201|2010-12-03 13:00,3,103.1,103.275,103.075,103.25,248
20101201|2010-12-03 13:30,3,103.2,103.225,103.1,103.2,99
20101201|2010-12-06 09:00,6,103.175,103.5,103.1,103.4,801
20101201|2010-12-06 09:30,6,103.4,103.45,103.2,103.225,467
20101201|2010-12-06 10:00,6,103.175,103.35,103.1,103.275,584
20101201|2010-12-06 10:30,6,103.25,103.3,103.15,103.15,262
20101201|2010-12-06 11:00,6,103.15,103.475,103.15,103.4,236
20101201|2010-12-06 11:30,6,103.425,103.45,103.2,103.2,289
20101201|2010-12-06 12:00,6,103.25,103.325,103.175,103.25,281
20101201|2010-12-06 12:30,6,103.275,103.35,103.275,103.35,298
20101201|2010-12-06 13:00,6,103.35,103.4,103.3,103.375,112
20101201|2010-12-06 13:30,6,103.375,103.375,103.325,103.35,27
20101201|2010-12-06 14:00,6,103.375,103.425,103.35,103.425,19
20101201|2010-12-06 15:00,6,103.325,103.325,103.325,103.325,3
20101201|2010-12-06 15:30,6,103.4,103.4,103.375,103.4,3
20101201|2010-12-06 17:00,7,103.3,103.3,103.3,103.3,20
20101201|2010-12-06 17:30,7,103.325,103.35,103.325,103.35,7
20101201|2010-12-06 18:00,7,103.325,103.325,103.325,103.325,2
20101201|2010-12-06 18:30,7,103.2,103.25,103.2,103.2,12
20101201|2010-12-06 19:00,7,103.175,103.175,103.175,103.175,10
20101201|2010-12-06 23:00,7,103.15,103.15,103.15,103.15,11
20101201|2010-12-06 23:30,7,103.15,103.15,103.15,103.15,1
20101201|2010-12-07 05:00,7,103.5,103.5,103.5,103.5,4
20101201|2010-12-07 05:30,7,103.55,103.7,103.55,103.7,4
20101201|2010-12-07 06:00,7,103.6,103.725,103.6,103.625,5
20101201|2010-12-07 07:00,7,103.725,104.275,103.725,104.25,14
20101201|2010-12-07 07:30,7,104.25,104.45,104.2,104.3,107
20101201|2010-12-07 08:00,7,104.15,104.375,104.15,104.2,116
20101201|2010-12-07 08:30,7,104.2,104.225,104,104,91
20101201|2010-12-07 09:00,7,103.975,104,103.65,103.675,279
20101201|2010-12-07 09:30,7,103.65,103.65,102.725,102.775,694
20101201|2010-12-07 10:00,7,102.8,102.825,102.6,102.75,543
20101201|2010-12-07 10:30,7,102.75,102.8,102.675,102.7,104
20101201|2010-12-07 11:00,7,102.725,102.725,102.175,102.225,1100
20101201|2010-12-07 11:30,7,102.225,102.475,102.225,102.4,158
20101201|2010-12-07 12:00,7,102.375,102.375,102.15,102.175,344
20101201|2010-12-07 12:30,7,102.175,102.45,102.1,102.175,328
20101201|2010-12-07 13:00,7,102.175,102.3,102.15,102.225,103
20101201|2010-12-07 13:30,7,102.225,102.3,102.225,102.3,14
20101201|2010-12-07 14:30,7,102.25,102.275,102.2,102.2,30
20101201|2010-12-07 15:00,7,102.175,102.2,102.15,102.2,6
20101201|2010-12-07 15:30,7,102.15,102.15,102.15,102.15,8
20101201|2010-12-07 17:00,8,102.1,102.1,102.1,102.1,1
20101201|2010-12-07 17:30,8,102.15,102.15,102.15,102.15,1
20101201|2010-12-07 18:00,8,102.15,102.15,101.65,101.7,139
20101201|2010-12-07 18:30,8,101.65,101.675,101.65,101.65,8
20101201|2010-12-07 19:00,8,101.7,101.8,101.7,101.8,14
20101201|2010-12-07 19:30,8,101.7,101.7,101.6,101.6,36
20101201|2010-12-07 20:30,8,101.775,101.9,101.775,101.9,4
20101201|2010-12-07 21:30,8,101.675,101.675,101.675,101.675,1
20101201|2010-12-08 01:30,8,101.9,102,101.9,102,21
20101201|2010-12-08 02:00,8,102,102,102,102,1
20101201|2010-12-08 04:00,8,102.075,102.15,102.075,102.15,7
20101201|2010-12-08 06:00,8,102.3,102.5,102.3,102.5,13
20101201|2010-12-08 06:30,8,102.275,102.275,102.275,102.275,7
20101201|2010-12-08 07:30,8,102.25,102.25,102.2,102.2,23
20101201|2010-12-08 08:00,8,102.2,102.25,102.2,102.25,24
20101201|2010-12-08 08:30,8,102.3,102.3,102.05,102.175,41
20101201|2010-12-08 09:00,8,102.1,102.25,101.85,101.9,166
20101201|2010-12-08 09:30,8,101.9,101.9,101.6,101.65,236
20101201|2010-12-08 10:00,8,101.65,102.2,101.575,102.2,284
20101201|2010-12-08 10:30,8,102.2,102.5,102.2,102.3,214
20101201|2010-12-08 11:00,8,102.325,102.5,102.2,102.325,94
20101201|2010-12-08 11:30,8,102.175,102.2,102,102.025,168
20101201|2010-12-08 12:00,8,102,102.15,101.95,102.15,166
20101201|2010-12-08 12:30,8,102.1,102.1,102,102.075,113
20101201|2010-12-08 13:00,8,102.1,102.15,102.05,102.1,23
20101201|2010-12-08 13:30,8,102.1,102.1,102.1,102.1,1
20101201|2010-12-08 14:00,8,102.15,102.15,102.05,102.05,12
20101201|2010-12-08 14:30,8,102.05,102.25,102.05,102.25,10
20101201|2010-12-08 15:00,8,102.25,102.25,102.25,102.25,14
20101201|2010-12-08 15:30,8,102.25,102.25,102.15,102.15,8
20101201|2010-12-08 17:00,9,102,102,102,102,15
20101201|2010-12-08 17:30,9,101.9,101.9,101.9,101.9,6
20101201|2010-12-08 18:00,9,101.85,101.85,101.8,101.8,2
20101201|2010-12-08 19:30,9,101.9,101.9,101.9,101.9,2
20101201|2010-12-08 21:00,9,101.85,101.85,101.85,101.85,1
20101201|2010-12-08 22:00,9,101.85,101.85,101.85,101.85,2
20101201|2010-12-09 02:30,9,102.125,102.125,102.125,102.125,1
20101201|2010-12-09 03:30,9,102.15,102.15,102.15,102.15,5
20101201|2010-12-09 05:00,9,102.15,102.15,102.025,102.025,4
20101201|2010-12-09 07:30,9,101.9,101.9,101.9,101.9,1
20101201|2010-12-09 08:00,9,101.825,101.925,101.825,101.9,77
20101201|2010-12-09 08:30,9,101.85,101.925,101.85,101.875,29
20101201|2010-12-09 09:00,9,101.8,101.925,101.575,101.6,138
20101201|2010-12-09 09:30,9,101.575,101.8,101.5,101.7,584
20101201|2010-12-09 10:00,9,101.675,101.825,101.55,101.6,194
20101201|2010-12-09 10:30,9,101.6,101.65,101.55,101.6,112
20101201|2010-12-09 11:00,9,101.65,101.775,101.6,101.675,178
20101201|2010-12-09 11:30,9,101.675,101.825,101.65,101.75,144
20101201|2010-12-09 12:00,9,101.725,101.85,101.65,101.675,126
20101201|2010-12-09 12:30,9,101.675,101.775,101.6,101.775,124
20101201|2010-12-09 13:00,9,101.8,101.975,101.8,101.9,104
20101201|2010-12-09 13:30,9,101.95,101.95,101.95,101.95,2
20101201|2010-12-09 14:00,9,101.95,101.95,101.9,101.9,3
20101201|2010-12-09 15:00,9,101.95,101.95,101.95,101.95,4
20101201|2010-12-09 15:30,9,101.975,102,101.975,102,11
20101201|2010-12-09 17:00,10,101.9,102,101.9,101.95,24
20101201|2010-12-09 21:00,10,101.9,101.9,101.9,101.9,4
20101201|2010-12-10 00:30,10,101.8,101.8,101.8,101.8,1
20101201|2010-12-10 03:30,10,101.75,101.75,101.75,101.75,12
20101201|2010-12-10 05:30,10,101.675,101.675,101.675,101.675,1
20101201|2010-12-10 06:00,10,101.675,101.675,101.675,101.675,1
20101201|2010-12-10 07:00,10,101.6,101.7,101.6,101.7,3
20101201|2010-12-10 07:30,10,101.675,101.675,101.6,101.6,60
20101201|2010-12-10 08:00,10,101.575,101.6,101.525,101.525,81
20101201|2010-12-10 08:30,10,101.575,101.575,101.4,101.4,239
20101201|2010-12-10 09:00,10,101.375,101.475,101.225,101.3,481
20101201|2010-12-10 09:30,10,101.35,101.35,101.25,101.25,222
20101201|2010-12-10 10:00,10,101.225,101.25,101.075,101.15,507
20101201|2010-12-10 10:30,10,101.15,101.3,101.15,101.3,68
20101201|2010-12-10 11:00,10,101.3,101.425,101.2,101.2,278
20101201|2010-12-10 11:30,10,101.2,101.225,101.025,101.025,454
20101201|2010-12-10 12:00,10,101.05,101.3,101,101.3,174
20101201|2010-12-10 12:30,10,101.15,101.5,100.975,100.975,146
20101201|2010-12-10 13:00,10,101,101.45,101,101.15,122
20101201|2010-12-10 13:30,10,101.15,101.15,101.1,101.1,9
20101201|2010-12-13 09:00,13,101.075,101.95,101.025,101.425,248
20101201|2010-12-13 09:30,13,101.55,101.675,101.375,101.55,112
20101201|2010-12-13 10:00,13,101.55,101.55,101.25,101.275,74
20101201|2010-12-13 10:30,13,101.25,101.525,101.25,101.5,67
20101201|2010-12-13 11:00,13,101.525,101.675,101.5,101.65,83
20101201|2010-12-13 11:30,13,101.675,102.2,101.675,102.1,338
20101201|2010-12-13 12:00,13,102.075,102.1,101.775,101.8,127
20101201|2010-12-13 12:30,13,101.8,101.95,101.75,101.9,274
20101201|2010-12-13 13:00,13,101.85,101.925,101.7,101.7,107
20101201|2010-12-13 13:30,13,101.7,101.7,101.7,101.7,5
20101201|2010-12-13 14:00,13,101.7,101.7,101.675,101.675,6
20101201|2010-12-13 14:30,13,101.9,101.9,101.9,101.9,1
20101201|2010-12-13 15:30,13,101.7,101.7,101.7,101.7,10
20101201|2010-12-13 18:00,14,101.65,101.65,101.55,101.55,5
20101201|2010-12-13 18:30,14,102.025,102.025,102.025,102.025,1
20101201|2010-12-13 19:00,14,101.85,101.85,101.85,101.85,1
20101201|2010-12-13 21:00,14,101.75,101.75,101.75,101.75,1
20101201|2010-12-14 02:30,14,101.725,101.725,101.725,101.725,3
20101201|2010-12-14 03:00,14,101.725,101.725,101.725,101.725,2
20101201|2010-12-14 07:00,14,101.7,101.7,101.7,101.7,1
20101201|2010-12-14 07:30,14,101.7,101.7,101.7,101.7,9
20101201|2010-12-14 08:00,14,101.7,101.7,101.5,101.5,4
20101201|2010-12-14 08:30,14,101.6,101.6,101.5,101.5,6
20101201|2010-12-14 09:00,14,101.5,101.5,101.125,101.25,188
20101201|2010-12-14 09:30,14,101.25,101.25,101.1,101.1,153
20101201|2010-12-14 10:00,14,101.15,101.3,101.075,101.3,95
20101201|2010-12-14 10:30,14,101.35,101.4,101.275,101.275,74
20101201|2010-12-14 11:00,14,101.3,101.45,101.3,101.35,37
20101201|2010-12-14 11:30,14,101.4,101.65,101.4,101.625,77
20101201|2010-12-14 12:00,14,101.6,101.825,101.425,101.75,132
20101201|2010-12-14 12:30,14,101.775,101.875,101.65,101.8,199
20101201|2010-12-14 13:00,14,101.85,101.925,101.8,101.925,43
20101201|2010-12-14 13:30,14,101.925,101.925,101.925,101.925,2
20101201|2010-12-14 14:00,14,101.875,101.875,101.875,101.875,1
20101201|2010-12-14 15:00,14,101.8,101.8,101.8,101.8,2
20101201|2010-12-14 17:00,15,101.925,101.925,101.925,101.925,1
20101201|2010-12-14 19:30,15,101.825,101.825,101.825,101.825,1
20101201|2010-12-15 05:00,15,101.975,102,101.975,102,3
20101201|2010-12-15 05:30,15,102.05,102.1,102.05,102.1,32
20101201|2010-12-15 07:30,15,101.85,101.85,101.85,101.85,1
20101201|2010-12-15 08:30,15,101.775,101.775,101.775,101.775,1
20101201|2010-12-15 09:00,15,101.675,101.675,101.375,101.625,185
20101201|2010-12-15 09:30,15,101.525,101.875,101.525,101.65,79
20101201|2010-12-15 10:00,15,101.65,101.7,101.525,101.65,36
20101201|2010-12-15 10:30,15,101.575,101.625,101.5,101.6,108
20101201|2010-12-15 11:00,15,101.5,101.55,101.225,101.3,328
20101201|2010-12-15 11:30,15,101.45,101.45,101.175,101.225,145
20101201|2010-12-15 12:00,15,101.2,101.25,101.15,101.2,55
20101201|2010-12-15 12:30,15,101.225,101.55,101.2,101.55,224
20101201|2010-12-15 13:00,15,101.475,101.65,101.475,101.6,77
20101201|2010-12-15 13:30,15,101.5,101.6,101.5,101.6,25
20101201|2010-12-15 14:00,15,101.5,101.6,101.475,101.6,9
20101201|2010-12-15 14:30,15,101.55,101.55,101.55,101.55,3
20101201|2010-12-15 15:00,15,101.45,101.45,101.4,101.4,6
20101201|2010-12-15 15:30,15,101.4,101.6,101.4,101.6,16
20101201|2010-12-15 17:00,16,101.5,101.65,101.5,101.65,43
20101201|2010-12-15 20:00,16,101.475,101.475,101.475,101.475,1
20101201|2010-12-16 07:00,16,101.5,101.5,101.5,101.5,1
20101201|2010-12-16 08:30,16,101.55,101.6,101.525,101.525,21
20101201|2010-12-16 09:00,16,101.475,101.475,101.125,101.2,143
20101201|2010-12-16 09:30,16,101.175,101.45,101.075,101.375,209
20101201|2010-12-16 10:00,16,101.35,101.725,101.35,101.5,173
20101201|2010-12-16 10:30,16,101.575,101.9,101.525,101.9,166
20101201|2010-12-16 11:00,16,101.85,101.85,101.65,101.75,65
20101201|2010-12-16 11:30,16,101.55,101.575,101.4,101.5,71
20101201|2010-12-16 12:00,16,101.55,101.55,101.25,101.35,154
20101201|2010-12-16 12:30,16,101.35,101.35,101.025,101.075,317
20101201|2010-12-16 13:00,16,101.075,101.225,101.025,101.175,132
20101201|2010-12-16 13:30,16,101.1,101.275,101,101.05,84
20101201|2010-12-16 14:00,16,101.475,101.5,101.25,101.25,17
20101201|2010-12-16 14:30,16,101.25,101.4,101.25,101.4,6
20101201|2010-12-16 15:00,16,101.4,101.5,101.2,101.2,16
20101201|2010-12-16 15:30,16,101.1,101.1,101.1,101.1,2
20101201|2010-12-16 17:00,17,101.075,101.2,101.075,101.2,9
20101201|2010-12-16 18:00,17,101.2,101.2,101.05,101.05,13
20101201|2010-12-16 19:30,17,101.05,101.05,101,101,15
20101201|2010-12-16 20:00,17,101.05,101.05,101,101,55
20101201|2010-12-16 20:30,17,101,101,101,101,3
20101201|2010-12-16 21:30,17,101.175,101.175,101.175,101.175,1
20101201|2010-12-16 22:00,17,101.05,101.05,101.05,101.05,1
20101201|2010-12-17 01:00,17,101.2,101.2,101.2,101.2,6
20101201|2010-12-17 03:00,17,101.25,101.25,101.25,101.25,5
20101201|2010-12-17 05:30,17,101.25,101.25,101.25,101.25,1
20101201|2010-12-17 06:30,17,101.3,101.3,101.125,101.125,2
20101201|2010-12-17 07:00,17,101.2,101.2,101.2,101.2,5
20101201|2010-12-17 07:30,17,101.1,101.1,101.1,101.1,10
20101201|2010-12-17 08:00,17,101.1,101.125,101.05,101.05,15
20101201|2010-12-17 08:30,17,101.025,101.025,101,101,28
20101201|2010-12-17 09:00,17,101.025,101.5,100.875,101.4,466
20101201|2010-12-17 09:30,17,101.425,101.65,101.35,101.6,231
20101201|2010-12-17 10:00,17,101.575,101.7,101.525,101.525,113
20101201|2010-12-17 10:30,17,101.575,102.35,101.55,102.25,146
20101201|2010-12-17 11:00,17,102.275,102.3,102.1,102.125,163
20101201|2010-12-17 11:30,17,102.175,102.5,102.1,102.4,220
20101201|2010-12-17 12:00,17,102.45,102.5,102.175,102.25,238
20101201|2010-12-17 12:30,17,102.25,102.4,102.1,102.15,364
20101201|2010-12-17 13:00,17,102.15,102.2,102,102.05,117
20101201|2010-12-17 13:30,17,102.025,102.15,102.025,102.15,48
20101201|2010-12-20 09:00,20,102.175,102.175,101.75,101.9,250
20101201|2010-12-20 09:30,20,101.9,102.1,101.9,101.95,116
20101201|2010-12-20 10:00,20,101.95,102.175,101.9,102.175,48
20101201|2010-12-20 10:30,20,102.2,102.55,102.2,102.5,209
20101201|2010-12-20 11:00,20,102.55,102.8,102.55,102.6,281
20101201|2010-12-20 11:30,20,102.65,102.85,102.575,102.85,50
20101201|2010-12-20 12:00,20,102.875,103.1,102.65,102.725,276
20101201|2010-12-20 12:30,20,102.7,102.9,102.55,102.75,316
20101201|2010-12-20 13:00,20,102.775,102.8,102.675,102.725,55
20101201|2010-12-20 15:00,20,102.6,102.6,102.6,102.6,3
20101201|2010-12-20 17:00,21,102.55,102.55,102.55,102.55,3
20101201|2010-12-20 17:30,21,102.55,102.55,102.5,102.5,45
20101201|2010-12-20 18:00,21,102.4,102.4,102.4,102.4,4
20101201|2010-12-21 02:00,21,102.4,102.4,102.4,102.4,6
20101201|2010-12-21 03:00,21,102.425,102.425,102.425,102.425,2
20101201|2010-12-21 06:00,21,102.4,102.4,102.4,102.4,5
20101201|2010-12-21 06:30,21,102.375,102.375,102.2,102.2,21
20101201|2010-12-21 08:00,21,102.4,102.425,102.4,102.425,2
20101201|2010-12-21 08:30,21,102.25,102.425,102.25,102.35,133
20101201|2010-12-21 09:00,21,102.275,102.95,102.2,102.95,469
20101201|2010-12-21 09:30,21,102.95,103.15,102.725,102.975,308
20101201|2010-12-21 10:00,21,102.975,103.3,102.95,103.225,343
20101201|2010-12-21 10:30,21,103.175,103.25,103.025,103.05,84
20101201|2010-12-21 11:00,21,103.1,103.25,103.05,103.175,119
20101201|2010-12-21 11:30,21,103.125,103.25,103,103.1,69
20101201|2010-12-21 12:00,21,103.15,103.15,102.925,102.925,76
20101201|2010-12-21 12:30,21,102.9,103,102.8,102.85,81
20101201|2010-12-21 13:00,21,102.85,102.925,102.75,102.75,30
20101201|2010-12-21 13:30,21,102.85,102.875,102.85,102.875,2
20101201|2010-12-21 14:00,21,102.85,102.85,102.85,102.85,2
20101201|2010-12-21 14:30,21,102.75,102.75,102.75,102.75,6
20101201|2010-12-21 15:00,21,102.7,102.7,102.65,102.7,28
20101201|2010-12-21 15:30,21,102.65,102.675,102.625,102.625,6
20101201|2010-12-21 17:00,22,102.6,102.6,102.6,102.6,3
20101201|2010-12-21 18:00,22,102.825,102.85,102.825,102.85,13
20101201|2010-12-21 18:30,22,102.85,102.85,102.85,102.85,3
20101201|2010-12-21 19:00,22,102.85,102.95,102.85,102.95,11
20101201|2010-12-21 20:00,22,102.95,103,102.95,103,30
20101201|2010-12-21 20:30,22,103,103,103,103,2
20101201|2010-12-21 21:00,22,103,103.025,103,103,12
20101201|2010-12-21 21:30,22,103,103,102.95,103,16
20101201|2010-12-21 22:30,22,103.15,103.175,103.15,103.175,2
20101201|2010-12-22 06:00,22,103,103.05,103,103.05,20
20101201|2010-12-22 06:30,22,103,103,103,103,24
20101201|2010-12-22 07:00,22,103,103,103,103,3
20101201|2010-12-22 07:30,22,103.025,103.05,102.8,102.8,66
20101201|2010-12-22 08:00,22,102.95,103.125,102.95,103.1,78
20101201|2010-12-22 08:30,22,103.1,103.275,103.1,103.275,16
20101201|2010-12-22 09:00,22,103.25,104.5,103,103.9,575
20101201|2010-12-22 09:30,22,103.8,104,103.4,103.4,367
20101201|2010-12-22 10:00,22,103.475,103.525,102.4,102.45,557
20101201|2010-12-22 10:30,22,102.45,102.45,101.9,102.25,807
20101201|2010-12-22 11:00,22,102.25,103,102.2,102.8,384
20101201|2010-12-22 11:30,22,102.95,103.25,102.9,103.25,254
20101201|2010-12-22 12:00,22,103.2,103.5,103.075,103.5,355
20101201|2010-12-22 12:30,22,103.5,104.175,103.475,104.175,805
20101201|2010-12-22 13:00,22,104.15,104.175,104,104.125,118
20101201|2010-12-22 13:30,22,104.15,104.4,104.15,104.35,100
20101201|2010-12-22 14:00,22,104.25,104.525,104.25,104.525,69
20101201|2010-12-22 14:30,22,104.55,104.6,104.5,104.55,56
20101201|2010-12-22 15:00,22,104.575,104.675,104.525,104.625,58
20101201|2010-12-22 15:30,22,104.575,104.675,104.575,104.575,12
20101201|2010-12-22 17:00,23,104.5,104.5,104.25,104.275,55
20101201|2010-12-22 17:30,23,104.475,104.475,104.25,104.25,15
20101201|2010-12-22 19:00,23,104.275,104.275,104.275,104.275,2
20101201|2010-12-22 22:30,23,104.4,104.4,104.4,104.4,1
20101201|2010-12-23 01:30,23,104.4,104.4,104.4,104.4,9
20101201|2010-12-23 02:00,23,104.475,104.525,104.475,104.525,10
20101201|2010-12-23 07:00,23,104.4,104.4,104.4,104.4,1
20101201|2010-12-23 07:30,23,104.35,104.35,104.35,104.35,11
20101201|2010-12-23 08:00,23,104.35,104.35,104.35,104.35,15
20101201|2010-12-23 08:30,23,104.4,104.4,104.35,104.4,15
20101201|2010-12-23 09:00,23,104.4,104.4,104.1,104.1,186
20101201|2010-12-23 09:30,23,104.1,104.125,103.95,104,210
20101201|2010-12-23 10:00,23,104.05,104.1,103.9,104.025,112
20101201|2010-12-23 10:30,23,104.175,104.35,104,104.3,153
20101201|2010-12-23 11:00,23,104.3,104.375,104.2,104.25,158
20101201|2010-12-23 11:30,23,104.25,104.35,103.9,103.95,249
20101201|2010-12-23 12:00,23,103.9,104,103.75,103.85,188
20101201|2010-12-23 12:30,23,103.875,104.15,103.875,104.05,416
20101201|2010-12-23 13:00,23,104.05,104.15,103.775,104.125,56
20101201|2010-12-23 13:30,23,104.075,104.15,103.9,104.15,10
20101201|2010-12-23 14:30,23,103.85,103.85,103.825,103.825,3
20101201|2010-12-23 15:00,23,103.85,104.05,103.85,104.05,2
20101201|2010-12-23 15:30,23,104.05,104.075,104.05,104.075,10
20101201|2010-12-27 09:00,27,104.2,104.275,103.775,103.775,119
20101201|2010-12-27 09:30,27,103.75,104.25,103.75,104.175,46
20101201|2010-12-27 10:00,27,104.15,104.25,103.975,104.175,73
20101201|2010-12-27 10:30,27,104.2,104.6,104.15,104.5,80
20101201|2010-12-27 11:00,27,104.525,104.525,104.3,104.3,37
20101201|2010-12-27 11:30,27,104.3,104.45,104.275,104.45,19
20101201|2010-12-27 12:00,27,104.525,104.775,104.45,104.725,42
20101201|2010-12-27 12:30,27,104.8,104.975,104.6,104.95,106
20101201|2010-12-27 13:00,27,105,105.05,104.95,105.05,24
20101201|2010-12-27 13:30,27,104.95,105,104.95,104.95,11
20101201|2010-12-27 14:00,27,105,105,104.975,104.975,11
20101201|2010-12-27 15:00,27,105,105,105,105,6
20101201|2010-12-27 15:30,27,105,105,105,105,2
20101201|2010-12-27 22:30,28,105.1,105.1,105.05,105.05,6
20101201|2010-12-28 07:30,28,104.95,104.975,104.875,104.975,6
20101201|2010-12-28 08:00,28,105,105,105,105,3
20101201|2010-12-28 08:30,28,105.025,105.45,105,105.45,39
20101201|2010-12-28 09:00,28,105.45,105.5,105.25,105.475,105
20101201|2010-12-28 09:30,28,105.425,105.975,105.425,105.85,173
20101201|2010-12-28 10:00,28,105.85,106.05,105.825,106.05,70
20101201|2010-12-28 10:30,28,106.05,106.075,105.85,106,91
20101201|2010-12-28 11:00,28,106.05,106.175,106.025,106.125,39
20101201|2010-12-28 11:30,28,106.1,106.25,106,106.25,51
20101201|2010-12-28 12:00,28,106.25,106.25,105.5,105.5,140
20101201|2010-12-28 12:30,28,105.5,105.65,105.3,105.425,76
20101201|2010-12-28 13:00,28,105.35,105.35,105.175,105.175,37
20101201|2010-12-28 13:30,28,105.3,105.375,105.3,105.375,18
20101201|2010-12-29 07:30,29,105.45,105.7,105.45,105.7,4
20101201|2010-12-29 08:00,29,105.7,105.8,105.6,105.6,30
20101201|2010-12-29 08:30,29,105.6,105.75,105.6,105.675,12
20101201|2010-12-29 09:00,29,105.675,105.75,105.25,105.75,79
20101201|2010-12-29 09:30,29,105.5,105.85,105.375,105.375,147
20101201|2010-12-29 10:00,29,105.575,105.6,105.35,105.5,36
20101201|2010-12-29 10:30,29,105.5,105.75,105.45,105.75,101
20101201|2010-12-29 11:00,29,105.75,105.925,105.45,105.625,68
20101201|2010-12-29 11:30,29,105.55,105.8,105.5,105.8,77
20101201|2010-12-29 12:00,29,105.775,105.95,105.775,105.95,73
20101201|2010-12-29 12:30,29,105.95,106.5,105.9,106.5,298
20101201|2010-12-29 13:00,29,106.475,106.725,106.2,106.5,155
20101201|2010-12-29 13:30,29,106.5,107.1,106.5,107.1,112
20101201|2010-12-29 14:00,29,107.1,107.15,106.95,107,45
20101201|2010-12-29 14:30,29,107.15,107.35,107.15,107.35,46
20101201|2010-12-29 15:00,29,107.2,107.4,107.2,107.4,11
20101201|2010-12-29 15:30,29,107.35,107.4,107.35,107.35,3
20101201|2010-12-29 21:30,30,107,107,107,107,2
20101201|2010-12-29 22:00,30,106.95,106.95,106.95,106.95,1
20101201|2010-12-30 08:00,30,107.175,107.3,107.175,107.225,10
20101201|2010-12-30 08:30,30,107.3,107.475,107.3,107.45,14
20101201|2010-12-30 09:00,30,107,107.2,106.9,107.2,99
20101201|2010-12-30 09:30,30,107.2,107.25,106.925,106.925,56
20101201|2010-12-30 10:00,30,106.95,107.05,106.7,106.7,187
20101201|2010-12-30 10:30,30,106.65,106.75,106.55,106.55,63
20101201|2010-12-30 11:00,30,106.6,106.65,106.55,106.55,25
20101201|2010-12-30 11:30,30,106.55,107,106.55,106.925,21
20101201|2010-12-30 12:00,30,107.025,107.2,107.025,107.05,33
20101201|2010-12-30 12:30,30,107.025,107.125,106.75,106.85,51
20101201|2010-12-30 13:00,30,106.9,107.1,106.9,107.1,12
20101201|2010-12-30 13:30,30,107.1,107.1,107.1,107.1,1
20101201|2010-12-30 14:30,30,107.05,107.05,107,107,2
20101201|2010-12-30 19:00,31,107,107,107,107,2
20101201|2010-12-30 19:30,31,107,107,107,107,2
20101201|2010-12-30 20:00,31,107,107,107,107,2
20101201|2010-12-30 20:30,31,107,107,107,107,8
20101201|2010-12-30 21:00,31,107,107,106.775,106.775,2
20101201|2010-12-31 07:30,31,107.4,107.4,107.4,107.4,1
20101201|2010-12-31 08:30,31,107.4,107.5,107.4,107.4,12
20101201|2010-12-31 09:00,31,107.4,107.925,107.25,107.85,41
20101201|2010-12-31 09:30,31,107.8,107.8,107.55,107.8,35
20101201|2010-12-31 10:00,31,107.8,107.95,107.75,107.85,27
20101201|2010-12-31 10:30,31,107.85,108.15,107.85,108.15,22
20101201|2010-12-31 11:00,31,107.975,107.975,107.9,107.9,8
20101201|2010-12-31 11:30,31,107.9,108.15,107.25,107.25,107
20110201|2010-06-04 09:30,4,93.675,93.7,93.3,93.3,65
20110201|2010-06-04 10:00,4,93.35,93.45,93.1,93.1,44
20110201|2010-06-04 10:30,4,93.025,93.15,93.025,93.15,28
20110201|2010-06-04 11:00,4,93.1,93.15,93,93.1,8
20110201|2010-06-04 11:30,4,93.025,93.025,93.025,93.025,3
20110201|2010-06-04 12:00,4,93.125,93.125,92.95,92.95,26
20110201|2010-06-04 12:30,4,92.9,92.9,92.8,92.9,27
20110201|2010-06-04 13:00,4,93,93,92.825,92.85,8
20110201|2010-06-04 13:30,4,92.8,92.8,92.7,92.7,6
20110201|2010-06-07 09:00,7,92.95,92.975,92.6,92.6,53
20110201|2010-06-07 09:30,7,92.6,92.675,92.375,92.4,94
20110201|2010-06-07 10:00,7,92.475,92.675,92.45,92.475,74
20110201|2010-06-07 10:30,7,92.575,92.6,92.575,92.6,19
20110201|2010-06-07 11:00,7,92.65,92.7,92.625,92.675,63
20110201|2010-06-07 11:30,7,92.6,92.6,92.375,92.4,54
20110201|2010-06-07 12:00,7,92.4,92.4,92.2,92.2,100
20110201|2010-06-07 12:30,7,92.2,92.35,91.925,92.275,265
20110201|2010-06-07 13:00,7,92.3,92.3,92.2,92.225,74
20110201|2010-06-07 13:30,7,92.2,92.2,92.125,92.125,9
20110201|2010-06-07 14:00,7,92.225,92.225,92.225,92.225,1
20110201|2010-06-07 15:30,7,92.1,92.1,92.1,92.1,1
20110201|2010-06-07 17:00,8,92.225,92.225,92.225,92.225,1
20110201|2010-06-07 17:30,8,92.225,92.225,92.225,92.225,1
20110201|2010-06-07 19:00,8,92.15,92.15,92.15,92.15,1
20110201|2010-06-07 23:30,8,92.2,92.2,92.2,92.2,1
20110201|2010-06-08 05:00,8,92.225,92.25,92.225,92.25,6
20110201|2010-06-08 05:30,8,92.25,92.25,92.25,92.25,1
20110201|2010-06-08 06:00,8,92.15,92.15,92.15,92.15,3
20110201|2010-06-08 07:30,8,92.325,92.45,92.3,92.3,10
20110201|2010-06-08 08:00,8,92.575,92.575,92.375,92.375,4
20110201|2010-06-08 08:30,8,92.7,92.725,92.575,92.7,21
20110201|2010-06-08 09:00,8,92.6,92.65,92.225,92.225,50
20110201|2010-06-08 09:30,8,92.4,92.4,92.025,92.4,65
20110201|2010-06-08 10:00,8,92.4,92.4,92.15,92.3,64
20110201|2010-06-08 10:30,8,92.325,92.55,92.325,92.55,51
20110201|2010-06-08 11:00,8,92.525,92.55,92.4,92.4,26
20110201|2010-06-08 11:30,8,92.475,92.5,92.425,92.425,12
20110201|2010-06-08 12:00,8,92.4,92.4,92.4,92.4,10
20110201|2010-06-08 12:30,8,92.275,92.3,92.225,92.3,25
20110201|2010-06-08 13:00,8,92.3,92.3,92.175,92.25,28
20110201|2010-06-08 13:30,8,92.25,92.25,92.25,92.25,3
20110201|2010-06-08 14:00,8,92.25,92.25,92.25,92.25,8
20110201|2010-06-08 14:30,8,92.25,92.25,92.25,92.25,2
20110201|2010-06-08 15:00,8,92.2,92.2,92.2,92.2,7
20110201|2010-06-08 15:30,8,92.2,92.275,92.2,92.275,4
20110201|2010-06-08 18:00,9,92.25,92.25,92.25,92.25,2
20110201|2010-06-08 18:30,9,92.275,92.275,92.275,92.275,1
20110201|2010-06-08 19:00,9,92.275,92.275,92.275,92.275,1
20110201|2010-06-08 19:30,9,92.3,92.3,92.3,92.3,1
20110201|2010-06-08 20:00,9,92.3,92.3,92.3,92.3,2
20110201|2010-06-08 20:30,9,92.3,92.3,92.3,92.3,1
20110201|2010-06-09 03:00,9,92.3,92.3,92.3,92.3,1
20110201|2010-06-09 07:00,9,92.5,92.5,92.5,92.5,6
20110201|2010-06-09 07:30,9,92.5,92.825,92.5,92.825,41
20110201|2010-06-09 08:00,9,92.7,92.9,92.7,92.8,18
20110201|2010-06-09 08:30,9,92.875,92.925,92.8,92.85,26
20110201|2010-06-09 09:00,9,92.9,93.025,92.725,92.725,248
20110201|2010-06-09 09:30,9,92.8,92.8,92.65,92.65,15
20110201|2010-06-09 10:00,9,92.65,92.65,92.4,92.65,80
20110201|2010-06-09 10:30,9,92.5,92.5,92.2,92.3,86
20110201|2010-06-09 11:00,9,92.2,92.275,92.125,92.25,128
20110201|2010-06-09 11:30,9,92.35,92.45,92.35,92.35,27
20110201|2010-06-09 12:00,9,92.35,92.425,92.275,92.275,29
20110201|2010-06-09 12:30,9,92.25,92.25,92,92.05,373
20110201|2010-06-09 13:00,9,92.1,92.175,92.1,92.175,54
20110201|2010-06-09 13:30,9,92.05,92.05,92.05,92.05,1
20110201|2010-06-09 14:00,9,92.025,92.025,91.95,91.95,5
20110201|2010-06-09 15:00,9,91.95,91.95,91.95,91.95,4
20110201|2010-06-09 15:30,9,92.075,92.075,92.075,92.075,4
20110201|2010-06-09 19:00,10,92.125,92.125,92.125,92.125,1
20110201|2010-06-10 00:30,10,92.125,92.125,92.125,92.125,1
20110201|2010-06-10 06:00,10,92.15,92.15,92.15,92.15,4
20110201|2010-06-10 08:00,10,92.3,92.5,92.3,92.5,10
20110201|2010-06-10 08:30,10,92.575,92.65,92.55,92.65,25
20110201|2010-06-10 09:00,10,92.775,92.775,92.475,92.5,75
20110201|2010-06-10 09:30,10,92.35,92.5,92.35,92.4,45
20110201|2010-06-10 10:00,10,92.4,92.55,92.35,92.5,97
20110201|2010-06-10 10:30,10,92.525,92.55,92.45,92.475,34
20110201|2010-06-10 11:00,10,92.45,92.525,92.425,92.525,15
20110201|2010-06-10 11:30,10,92.55,92.7,92.55,92.65,78
20110201|2010-06-10 12:00,10,92.65,92.775,92.6,92.775,65
20110201|2010-06-10 12:30,10,92.875,93,92.7,92.7,104
20110201|2010-06-10 13:00,10,92.725,92.725,92.575,92.6,30
20110201|2010-06-10 15:00,10,92.775,92.775,92.75,92.75,4
20110201|2010-06-10 15:30,10,92.75,92.825,92.725,92.825,6
20110201|2010-06-10 18:30,11,92.85,92.85,92.85,92.85,2
20110201|2010-06-10 22:00,11,92.825,92.825,92.825,92.825,1
20110201|2010-06-11 07:00,11,93,93,93,93,1
20110201|2010-06-11 07:30,11,92.85,92.85,92.85,92.85,1
20110201|2010-06-11 08:30,11,93,93.05,92.975,93.05,10
20110201|2010-06-11 09:00,11,93,93.025,92.9,92.9,42
20110201|2010-06-11 09:30,11,93,93.2,93,93.075,119
20110201|2010-06-11 10:00,11,93.05,93.075,92.975,92.975,66
20110201|2010-06-11 10:30,11,93,93,92.875,92.875,14
20110201|2010-06-11 11:00,11,92.85,92.875,92.625,92.625,33
20110201|2010-06-11 11:30,11,92.6,92.8,92.575,92.725,33
20110201|2010-06-11 12:00,11,92.7,92.7,92.7,92.7,2
20110201|2010-06-11 12:30,11,92.7,92.7,92.6,92.6,47
20110201|2010-06-11 13:00,11,92.6,92.65,92.525,92.525,53
20110201|2010-06-14 09:00,14,93.05,93.275,93.05,93.225,39
20110201|2010-06-14 09:30,14,93.2,93.3,93.2,93.3,75
20110201|2010-06-14 10:00,14,93.25,93.275,93.175,93.275,30
20110201|2010-06-14 10:30,14,93.225,93.25,93.2,93.25,8
20110201|2010-06-14 11:00,14,93.25,93.45,93.25,93.45,70
20110201|2010-06-14 11:30,14,93.35,93.35,93.225,93.225,10
20110201|2010-06-14 12:00,14,93.2,93.275,93.1,93.2,10
20110201|2010-06-14 12:30,14,93.225,93.3,93.2,93.3,10
20110201|2010-06-14 13:00,14,93.35,93.35,93.35,93.35,3
20110201|2010-06-14 13:30,14,93.25,93.25,93.25,93.25,1
20110201|2010-06-14 20:00,15,93.35,93.35,93.35,93.35,2
20110201|2010-06-14 22:00,15,93.375,93.375,93.375,93.375,1
20110201|2010-06-15 04:00,15,93.275,93.275,93.275,93.275,2
20110201|2010-06-15 08:00,15,93.325,93.35,93.275,93.35,13
20110201|2010-06-15 08:30,15,93.375,93.375,93.325,93.375,9
20110201|2010-06-15 09:00,15,93.3,93.3,93.275,93.275,16
20110201|2010-06-15 09:30,15,93.275,93.275,93.15,93.25,114
20110201|2010-06-15 10:00,15,93.15,93.2,93.125,93.15,30
20110201|2010-06-15 10:30,15,93.15,93.275,93.1,93.25,47
20110201|2010-06-15 11:00,15,93.3,93.65,93.3,93.65,133
20110201|2010-06-15 11:30,15,93.625,93.85,93.625,93.825,193
20110201|2010-06-15 12:00,15,93.75,94,93.75,93.9,45
20110201|2010-06-15 12:30,15,93.85,93.925,93.75,93.825,153
20110201|2010-06-15 13:00,15,93.775,93.85,93.675,93.75,50
20110201|2010-06-15 13:30,15,93.7,93.85,93.7,93.725,5
20110201|2010-06-15 19:00,16,93.8,93.8,93.8,93.8,2
20110201|2010-06-15 19:30,16,93.825,93.825,93.825,93.825,2
20110201|2010-06-15 20:00,16,93.8,93.8,93.8,93.8,1
20110201|2010-06-16 04:30,16,93.6,93.6,93.6,93.6,2
20110201|2010-06-16 05:30,16,93.5,93.5,93.5,93.5,1
20110201|2010-06-16 06:30,16,93.5,93.55,93.5,93.55,9
20110201|2010-06-16 07:00,16,93.5,93.5,93.5,93.5,2
20110201|2010-06-16 08:00,16,93.7,93.75,93.7,93.75,2
20110201|2010-06-16 08:30,16,93.575,93.575,93.575,93.575,1
20110201|2010-06-16 09:00,16,93.6,93.65,93.45,93.45,13
20110201|2010-06-16 09:30,16,93.5,93.575,93.5,93.55,32
20110201|2010-06-16 10:00,16,93.6,93.8,93.525,93.8,111
20110201|2010-06-16 10:30,16,93.75,93.8,93.7,93.7,30
20110201|2010-06-16 11:00,16,93.7,93.8,93.6,93.8,47
20110201|2010-06-16 11:30,16,93.8,93.8,93.55,93.575,21
20110201|2010-06-16 12:00,16,93.75,93.9,93.625,93.875,31
20110201|2010-06-16 12:30,16,93.85,93.9,93.75,93.825,53
20110201|2010-06-16 13:00,16,93.825,93.85,93.775,93.8,19
20110201|2010-06-16 13:30,16,93.825,93.85,93.775,93.85,52
20110201|2010-06-16 14:00,16,93.85,93.85,93.85,93.85,1
20110201|2010-06-16 14:30,16,93.775,93.775,93.75,93.75,8
20110201|2010-06-16 15:30,16,93.75,93.75,93.75,93.75,2
20110201|2010-06-16 17:30,17,93.8,93.925,93.8,93.925,15
20110201|2010-06-17 06:30,17,93.875,93.875,93.875,93.875,2
20110201|2010-06-17 08:00,17,93.75,93.775,93.75,93.75,7
20110201|2010-06-17 08:30,17,93.65,93.725,93.625,93.65,17
20110201|2010-06-17 09:00,17,93.65,93.875,93.5,93.5,40
20110201|2010-06-17 09:30,17,93.5,93.5,93.375,93.45,10
20110201|2010-06-17 10:00,17,93.45,93.55,93.35,93.5,31
20110201|2010-06-17 10:30,17,93.5,93.9,93.5,93.875,72
20110201|2010-06-17 11:00,17,93.875,93.9,93.8,93.85,33
20110201|2010-06-17 11:30,17,93.675,93.675,93.575,93.575,9
20110201|2010-06-17 12:00,17,93.525,93.525,93.5,93.5,6
20110201|2010-06-17 12:30,17,93.4,93.65,93.4,93.6,36
20110201|2010-06-17 13:00,17,93.525,93.575,93.525,93.575,2
20110201|2010-06-17 13:30,17,93.575,93.575,93.5,93.5,3
20110201|2010-06-17 17:00,18,93.55,93.55,93.55,93.55,1
20110201|2010-06-17 17:30,18,93.55,93.55,93.55,93.55,2
20110201|2010-06-17 18:00,18,93.475,93.475,93.425,93.425,12
20110201|2010-06-18 04:30,18,93.55,93.55,93.55,93.55,1
20110201|2010-06-18 08:00,18,93.5,93.5,93.5,93.5,3
20110201|2010-06-18 09:00,18,93.425,93.425,93.2,93.25,47
20110201|2010-06-18 09:30,18,93.3,93.4,93.225,93.275,21
20110201|2010-06-18 10:00,18,93.375,93.625,93.375,93.55,56
20110201|2010-06-18 10:30,18,93.6,93.6,93.425,93.55,41
20110201|2010-06-18 11:00,18,93.55,93.55,93.525,93.525,3
20110201|2010-06-18 11:30,18,93.6,93.6,93.6,93.6,3
20110201|2010-06-18 12:00,18,93.675,93.675,93.6,93.6,44
20110201|2010-06-18 12:30,18,93.6,93.6,93.375,93.375,154
20110201|2010-06-18 13:00,18,93.425,93.425,93.35,93.35,35
20110201|2010-06-18 13:30,18,93.3,93.4,93.2,93.2,11
20110201|2010-06-21 09:00,21,93.6,94.625,93.6,94.175,214
20110201|2010-06-21 09:30,21,94.175,94.3,94.05,94.05,125
20110201|2010-06-21 10:00,21,94.2,94.225,94.15,94.225,25
20110201|2010-06-21 10:30,21,94.3,94.45,94.3,94.45,93
20110201|2010-06-21 11:00,21,94.425,94.45,94.075,94.1,88
20110201|2010-06-21 11:30,21,94.1,94.1,93.975,93.975,35
20110201|2010-06-21 12:00,21,94,94.025,93.9,93.975,46
20110201|2010-06-21 12:30,21,93.975,94.25,93.975,94.25,39
20110201|2010-06-21 13:00,21,94.225,94.225,94.1,94.15,8
20110201|2010-06-21 13:30,21,94.1,94.1,93.925,93.925,4
20110201|2010-06-21 15:00,21,94.05,94.45,94.05,94.45,10
20110201|2010-06-21 15:30,21,94.15,94.45,94.15,94.45,6
20110201|2010-06-21 17:00,22,94.475,94.5,94.475,94.5,8
20110201|2010-06-21 17:30,22,94.5,94.75,94.5,94.75,9
20110201|2010-06-21 18:00,22,94.75,94.8,94.75,94.75,16
20110201|2010-06-21 18:30,22,94.85,94.85,94.85,94.85,2
20110201|2010-06-21 19:00,22,94.9,95,94.9,95,30
20110201|2010-06-21 20:30,22,95,95.15,95,95.15,37
20110201|2010-06-21 21:00,22,95.15,95.225,95.075,95.2,49
20110201|2010-06-21 23:00,22,94.825,94.825,94.825,94.825,4
20110201|2010-06-22 00:00,22,94.825,94.825,94.825,94.825,5
20110201|2010-06-22 06:30,22,94.75,94.75,94.75,94.75,1
20110201|2010-06-22 07:00,22,94.65,94.65,94.65,94.65,1
20110201|2010-06-22 07:30,22,94.65,94.65,94.65,94.65,1
20110201|2010-06-22 08:00,22,94.5,94.5,94.5,94.5,1
20110201|2010-06-22 08:30,22,94.325,94.4,94.325,94.375,7
20110201|2010-06-22 09:00,22,94.4,94.6,94.35,94.6,66
20110201|2010-06-22 09:30,22,94.6,94.95,94.6,94.85,94
20110201|2010-06-22 10:00,22,94.9,94.9,94.7,94.8,50
20110201|2010-06-22 10:30,22,94.75,94.8,94.725,94.75,29
20110201|2010-06-22 11:00,22,94.8,94.8,94.625,94.725,41
20110201|2010-06-22 11:30,22,94.6,94.6,94.55,94.55,6
20110201|2010-06-22 12:00,22,94.4,94.45,94.325,94.325,10
20110201|2010-06-22 12:30,22,94.325,94.325,94.175,94.2,54
20110201|2010-06-22 13:00,22,94.125,94.125,94,94,10
20110201|2010-06-22 13:30,22,94.075,94.075,93.9,93.9,14
20110201|2010-06-22 14:30,22,94,94,94,94,1
20110201|2010-06-22 15:00,22,93.875,93.9,93.85,93.9,5
20110201|2010-06-22 15:30,22,93.9,93.9,93.875,93.9,12
20110201|2010-06-22 17:00,23,93.9,93.9,93.9,93.9,22
20110201|2010-06-22 18:30,23,94,94,94,94,1
20110201|2010-06-23 07:00,23,94.125,94.125,94.125,94.125,2
20110201|2010-06-23 07:30,23,94.1,94.125,94.075,94.075,6
20110201|2010-06-23 08:30,23,93.9,93.95,93.9,93.95,4
20110201|2010-06-23 09:00,23,93.925,93.925,93.75,93.75,83
20110201|2010-06-23 09:30,23,93.775,94.025,93.725,94.025,102
20110201|2010-06-23 10:00,23,93.95,94.05,93.9,94,48
20110201|2010-06-23 10:30,23,94.05,94.125,94.025,94.125,27
20110201|2010-06-23 11:00,23,94.1,94.1,93.9,93.95,49
20110201|2010-06-23 11:30,23,93.95,94.1,93.85,94.1,38
20110201|2010-06-23 12:00,23,94.05,94.075,94.025,94.075,12
20110201|2010-06-23 12:30,23,94,94,93.8,93.925,45
20110201|2010-06-23 13:00,23,93.85,93.95,93.825,93.85,17
20110201|2010-06-23 14:00,23,93.85,93.925,93.85,93.925,3
20110201|2010-06-23 14:30,23,93.85,93.85,93.85,93.85,1
20110201|2010-06-23 15:00,23,93.95,93.95,93.825,93.825,9
20110201|2010-06-23 17:30,24,93.775,93.775,93.775,93.775,1
20110201|2010-06-23 19:00,24,93.8,93.8,93.8,93.8,2
20110201|2010-06-23 19:30,24,93.75,93.75,93.75,93.75,1
20110201|2010-06-23 20:00,24,93.825,93.825,93.825,93.825,7
20110201|2010-06-23 22:30,24,93.95,94,93.95,94,2
20110201|2010-06-23 23:00,24,94,94,94,94,3
20110201|2010-06-24 06:30,24,93.825,93.825,93.825,93.825,1
20110201|2010-06-24 08:00,24,93.975,93.975,93.975,93.975,5
20110201|2010-06-24 08:30,24,93.95,93.95,93.825,93.825,15
20110201|2010-06-24 09:00,24,93.825,93.85,93.775,93.8,23
20110201|2010-06-24 09:30,24,93.825,94.075,93.825,94.075,47
20110201|2010-06-24 10:00,24,94.05,94.275,93.9,94.275,69
20110201|2010-06-24 10:30,24,94.175,94.375,94.15,94.325,180
20110201|2010-06-24 11:00,24,94.275,94.5,94.275,94.35,60
20110201|2010-06-24 11:30,24,94.35,94.35,94.325,94.35,46
20110201|2010-06-24 12:00,24,94.35,94.45,94.325,94.425,15
20110201|2010-06-24 12:30,24,94.35,94.4,94.225,94.4,72
20110201|2010-06-24 13:00,24,94.4,94.4,94.325,94.325,3
20110201|2010-06-24 13:30,24,94.35,94.35,94.3,94.325,4
20110201|2010-06-24 14:00,24,94.25,94.25,94.25,94.25,3
20110201|2010-06-24 15:00,24,94.25,94.35,94.25,94.35,3
20110201|2010-06-25 07:00,25,94.45,94.5,94.45,94.5,22
20110201|2010-06-25 07:30,25,94.3,94.4,94.3,94.375,5
20110201|2010-06-25 08:00,25,94.4,94.55,94.4,94.55,20
20110201|2010-06-25 08:30,25,94.45,94.45,94.45,94.45,2
20110201|2010-06-25 09:00,25,94.3,94.5,94.3,94.4,17
20110201|2010-06-25 09:30,25,94.5,94.6,94.5,94.5,74
20110201|2010-06-25 10:00,25,94.35,94.4,94.35,94.35,9
20110201|2010-06-25 10:30,25,94.4,94.475,94.3,94.4,86
20110201|2010-06-25 11:00,25,94.6,94.6,94.45,94.45,26
20110201|2010-06-25 11:30,25,94.55,94.75,94.5,94.525,67
20110201|2010-06-25 12:00,25,94.55,94.775,94.55,94.725,30
20110201|2010-06-25 12:30,25,94.7,94.8,94.65,94.7,37
20110201|2010-06-25 13:00,25,94.775,94.825,94.65,94.7,25
20110201|2010-06-25 13:30,25,94.675,94.7,94.675,94.7,3
20110201|2010-06-28 09:00,28,94.7,94.75,94.5,94.7,43
20110201|2010-06-28 09:30,28,94.675,94.775,94.525,94.75,62
20110201|2010-06-28 10:00,28,94.825,94.875,94.775,94.875,79
20110201|2010-06-28 10:30,28,94.9,95,94.9,94.95,107
20110201|2010-06-28 11:00,28,94.95,94.95,94.7,94.75,108
20110201|2010-06-28 11:30,28,94.75,94.8,94.75,94.75,15
20110201|2010-06-28 12:00,28,94.925,95.1,94.925,95.075,55
20110201|2010-06-28 12:30,28,95.05,95.175,94.975,95.1,15
20110201|2010-06-28 13:00,28,95.1,95.175,95.075,95.175,15
20110201|2010-06-28 13:30,28,95.2,95.2,95.2,95.2,5
20110201|2010-06-28 14:30,28,95.15,95.15,95.1,95.1,3
20110201|2010-06-28 15:00,28,95.1,95.175,95.1,95.175,2
20110201|2010-06-28 15:30,28,95.175,95.175,95.025,95.025,6
20110201|2010-06-29 03:00,29,95.075,95.075,95.025,95.025,8
20110201|2010-06-29 06:30,29,94.75,94.75,94.75,94.75,5
20110201|2010-06-29 07:30,29,94.75,94.75,94.75,94.75,1
20110201|2010-06-29 08:00,29,94.65,94.675,94.625,94.625,36
20110201|2010-06-29 08:30,29,94.525,94.525,94.225,94.275,11
20110201|2010-06-29 09:00,29,94.2,94.2,93.35,93.35,109
20110201|2010-06-29 09:30,29,93.525,94.1,93.525,94.1,66
20110201|2010-06-29 10:00,29,94.125,94.125,93.925,93.925,4
20110201|2010-06-29 10:30,29,94,94.175,94,94.175,19
20110201|2010-06-29 11:00,29,94.125,94.125,93.975,94,20
20110201|2010-06-29 11:30,29,94.1,94.1,93.925,93.925,6
20110201|2010-06-29 12:00,29,93.925,93.925,93.85,93.85,17
20110201|2010-06-29 12:30,29,93.75,93.975,93.525,93.975,53
20110201|2010-06-29 13:00,29,94,94.1,93.925,94.1,59
20110201|2010-06-29 13:30,29,94.05,94.05,94.025,94.05,5
20110201|2010-06-29 14:00,29,93.975,93.975,93.95,93.95,6
20110201|2010-06-29 14:30,29,93.9,93.9,93.9,93.9,4
20110201|2010-06-29 15:30,29,93.975,93.975,93.975,93.975,1
20110201|2010-06-29 17:00,30,94.05,94.05,94.05,94.05,3
20110201|2010-06-29 21:00,30,94.025,94.025,94.025,94.025,1
20110201|2010-06-30 07:30,30,93.975,94.275,93.975,94.075,20
20110201|2010-06-30 08:00,30,94.05,94.2,94.025,94.125,46
20110201|2010-06-30 08:30,30,94.075,94.5,94,94.5,24
20110201|2010-06-30 09:00,30,94.375,94.825,94.225,94.6,155
20110201|2010-06-30 09:30,30,94.7,94.75,94.5,94.575,65
20110201|2010-06-30 10:00,30,94.575,94.675,94.525,94.675,105
20110201|2010-06-30 10:30,30,94.625,95.15,94.625,95.1,44
20110201|2010-06-30 11:00,30,95.075,95.1,94.975,95,57
20110201|2010-06-30 11:30,30,95,95,94.6,94.85,116
20110201|2010-06-30 12:00,30,94.8,94.8,94.525,94.6,54
20110201|2010-06-30 12:30,30,94.6,94.925,94.6,94.675,121
20110201|2010-06-30 13:00,30,94.825,94.825,94.775,94.775,14
20110201|2010-06-30 14:30,30,94.725,94.725,94.65,94.65,6
20110201|2010-06-30 15:00,30,94.5,94.5,94.5,94.5,22
20110201|2010-06-30 18:30,1,94.475,94.475,94.475,94.475,2
20110201|2010-06-30 19:00,1,94.45,94.45,94.45,94.45,1
20110201|2010-06-30 21:00,1,94.325,94.325,94.275,94.275,5
20110201|2010-06-30 21:30,1,94.25,94.25,94.25,94.25,1
20110201|2010-06-30 22:00,1,94.3,94.3,94.3,94.3,1
20110201|2010-06-30 22:30,1,94.35,94.35,94.35,94.35,1
20110201|2010-07-01 08:00,1,94.8,94.8,94.75,94.75,3
20110201|2010-07-01 08:30,1,94.775,94.775,94.725,94.725,6
20110201|2010-07-01 09:00,1,94.6,94.925,94.6,94.75,70
20110201|2010-07-01 09:30,1,94.75,94.75,94.5,94.6,85
20110201|2010-07-01 10:00,1,94.65,94.725,94.525,94.7,99
20110201|2010-07-01 10:30,1,94.75,94.825,94.725,94.825,14
20110201|2010-07-01 11:00,1,94.675,94.725,94.525,94.6,16
20110201|2010-07-01 11:30,1,94.875,94.9,94.85,94.85,14
20110201|2010-07-01 12:00,1,94.725,94.8,94.675,94.8,18
20110201|2010-07-01 12:30,1,94.85,95.025,94.625,95,252
20110201|2010-07-01 13:00,1,95,95.025,94.85,94.85,30
20110201|2010-07-01 13:30,1,94.875,94.925,94.875,94.925,3
20110201|2010-07-01 15:00,1,94.9,94.975,94.9,94.975,2
20110201|2010-07-01 21:00,2,94.95,94.95,94.95,94.95,7
20110201|2010-07-01 22:00,2,94.95,94.95,94.95,94.95,3
20110201|2010-07-02 07:30,2,95.075,95.1,95.075,95.1,5
20110201|2010-07-02 08:00,2,95.075,95.125,95.025,95.125,57
20110201|2010-07-02 08:30,2,95.1,95.15,95.05,95.05,6
20110201|2010-07-02 09:00,2,95.05,95.175,94.9,94.9,96
20110201|2010-07-02 09:30,2,94.975,95,94.9,94.925,57
20110201|2010-07-02 10:00,2,94.875,94.95,94.8,94.8,82
20110201|2010-07-02 10:30,2,94.725,94.825,94.7,94.825,48
20110201|2010-07-02 11:00,2,94.85,94.975,94.85,94.9,22
20110201|2010-07-02 11:30,2,94.9,95,94.85,94.85,25
20110201|2010-07-02 12:00,2,94.875,95,94.875,94.975,20
20110201|2010-07-02 12:30,2,94.975,95,94.875,94.9,129
20110201|2010-07-02 13:00,2,95,95.05,94.925,95.05,44
20110201|2010-07-05 17:30,6,95.2,95.2,95.2,95.2,3
20110201|2010-07-06 03:30,6,95,95,94.975,94.975,3
20110201|2010-07-06 06:30,6,95.25,95.275,95.1,95.1,17
20110201|2010-07-06 07:00,6,95.275,95.3,95.275,95.3,8
20110201|2010-07-06 07:30,6,95.35,95.35,95.25,95.3,8
20110201|2010-07-06 08:00,6,95.25,95.3,95.25,95.3,7
20110201|2010-07-06 08:30,6,95.3,95.3,95.125,95.2,54
20110201|2010-07-06 09:00,6,95.15,95.675,95.15,95.45,243
20110201|2010-07-06 09:30,6,95.475,95.525,95.4,95.45,96
20110201|2010-07-06 10:00,6,95.45,95.5,95.45,95.5,21
20110201|2010-07-06 10:30,6,95.475,95.5,95.4,95.425,85
20110201|2010-07-06 11:00,6,95.4,95.4,95.35,95.375,37
20110201|2010-07-06 11:30,6,95.375,95.45,95.35,95.35,44
20110201|2010-07-06 12:00,6,95.45,95.45,95.35,95.35,23
20110201|2010-07-06 12:30,6,95.325,95.45,95.1,95.1,83
20110201|2010-07-06 13:00,6,95.125,95.275,95.125,95.2,52
20110201|2010-07-06 13:30,6,95.2,95.2,95.2,95.2,7
20110201|2010-07-06 14:00,6,95.175,95.225,95.175,95.2,4
20110201|2010-07-06 14:30,6,95.225,95.25,95.15,95.15,11
20110201|2010-07-06 15:00,6,95.2,95.2,95.2,95.2,5
20110201|2010-07-06 17:00,7,95.1,95.1,95.1,95.1,2
20110201|2010-07-06 19:30,7,95.25,95.25,95.25,95.25,1
20110201|2010-07-07 04:30,7,95.175,95.175,95.125,95.125,8
20110201|2010-07-07 05:00,7,95.1,95.1,95.1,95.1,1
20110201|2010-07-07 07:30,7,95.275,95.45,95.275,95.45,15
20110201|2010-07-07 08:00,7,95.45,95.5,95.45,95.5,3
20110201|2010-07-07 08:30,7,95.5,95.5,95.45,95.475,33
20110201|2010-07-07 09:00,7,95.475,95.525,95.45,95.45,112
20110201|2010-07-07 09:30,7,95.425,95.6,95.325,95.55,324
20110201|2010-07-07 10:00,7,95.575,95.6,95.5,95.55,140
20110201|2010-07-07 10:30,7,95.6,95.625,95.55,95.55,14
20110201|2010-07-07 11:00,7,95.6,95.65,95.55,95.65,140
20110201|2010-07-07 11:30,7,95.65,95.825,95.65,95.825,237
20110201|2010-07-07 12:00,7,95.825,95.85,95.575,95.8,102
20110201|2010-07-07 12:30,7,95.825,95.85,95.7,95.8,41
20110201|2010-07-07 13:00,7,95.85,95.85,95.775,95.825,31
20110201|2010-07-07 13:30,7,95.8,95.85,95.8,95.85,4
20110201|2010-07-07 14:00,7,95.85,95.85,95.85,95.85,6
20110201|2010-07-07 14:30,7,95.85,95.85,95.8,95.85,20
20110201|2010-07-07 15:00,7,95.85,95.85,95.825,95.825,89
20110201|2010-07-07 15:30,7,95.825,95.825,95.8,95.8,9
20110201|2010-07-07 17:00,8,95.75,95.75,95.725,95.75,5
20110201|2010-07-07 18:00,8,95.75,95.75,95.75,95.75,1
20110201|2010-07-07 20:00,8,95.875,95.875,95.875,95.875,6
20110201|2010-07-07 20:30,8,95.875,95.875,95.825,95.825,4
20110201|2010-07-07 21:00,8,95.875,95.95,95.875,95.95,57
20110201|2010-07-07 21:30,8,95.925,95.925,95.925,95.925,2
20110201|2010-07-07 22:00,8,95.925,95.925,95.925,95.925,5
20110201|2010-07-07 22:30,8,95.925,95.925,95.925,95.925,2
20110201|2010-07-08 00:30,8,95.925,95.925,95.925,95.925,4
20110201|2010-07-08 01:00,8,95.925,95.95,95.925,95.95,4
20110201|2010-07-08 04:30,8,95.775,95.775,95.775,95.775,3
20110201|2010-07-08 05:30,8,95.825,95.825,95.825,95.825,2
20110201|2010-07-08 07:00,8,95.95,95.95,95.875,95.875,11
20110201|2010-07-08 07:30,8,95.875,95.875,95.875,95.875,1
20110201|2010-07-08 08:00,8,95.7,95.7,95.7,95.7,3
20110201|2010-07-08 08:30,8,95.875,95.875,95.8,95.85,12
20110201|2010-07-08 09:00,8,95.85,96,95.75,96,197
20110201|2010-07-08 09:30,8,96,96,95.8,95.8,232
20110201|2010-07-08 10:00,8,95.8,95.9,95.725,95.875,63
20110201|2010-07-08 10:30,8,95.925,96,95.9,95.95,119
20110201|2010-07-08 11:00,8,96,96.025,95.825,95.85,132
20110201|2010-07-08 11:30,8,95.925,96,95.85,96,34
20110201|2010-07-08 12:00,8,95.925,96,95.925,95.95,36
20110201|2010-07-08 12:30,8,95.925,96.125,95.9,96.125,277
20110201|2010-07-08 13:00,8,96.05,96.075,95.9,95.9,24
20110201|2010-07-08 13:30,8,95.875,95.875,95.875,95.875,1
20110201|2010-07-08 14:00,8,95.95,95.95,95.95,95.95,5
20110201|2010-07-08 14:30,8,95.95,95.95,95.95,95.95,2
20110201|2010-07-08 15:30,8,96.075,96.075,96.075,96.075,5
20110201|2010-07-08 19:00,9,95.925,95.925,95.925,95.925,1
20110201|2010-07-08 20:30,9,95.925,95.95,95.925,95.95,2
20110201|2010-07-08 21:00,9,95.925,96.05,95.925,96.05,4
20110201|2010-07-09 01:30,9,96.025,96.025,96.025,96.025,1
20110201|2010-07-09 02:30,9,96.05,96.05,96.05,96.05,5
20110201|2010-07-09 03:00,9,96.1,96.1,96.1,96.1,1
20110201|2010-07-09 05:30,9,96.025,96.025,96.025,96.025,1
20110201|2010-07-09 08:00,9,95.925,95.925,95.925,95.925,4
20110201|2010-07-09 08:30,9,95.85,96,95.85,95.9,17
20110201|2010-07-09 09:00,9,95.85,96,95.85,95.95,76
20110201|2010-07-09 09:30,9,96,96.025,95.925,95.95,57
20110201|2010-07-09 10:00,9,95.975,95.975,95.8,95.85,113
20110201|2010-07-09 10:30,9,95.825,95.825,95.7,95.75,30
20110201|2010-07-09 11:00,9,95.725,95.8,95.725,95.725,43
20110201|2010-07-09 11:30,9,95.725,95.8,95.65,95.65,56
20110201|2010-07-09 12:00,9,95.7,95.75,95.65,95.75,29
20110201|2010-07-09 12:30,9,95.775,95.825,95.6,95.6,64
20110201|2010-07-09 13:00,9,95.625,95.7,95.525,95.625,39
20110201|2010-07-12 09:00,12,95.7,95.75,95.35,95.4,100
20110201|2010-07-12 09:30,12,95.45,95.525,95.4,95.475,95
20110201|2010-07-12 10:00,12,95.5,95.725,95.45,95.725,180
20110201|2010-07-12 10:30,12,95.725,95.8,95.7,95.775,92
20110201|2010-07-12 11:00,12,95.775,95.775,95.6,95.6,36
20110201|2010-07-12 11:30,12,95.575,95.6,95.45,95.5,55
20110201|2010-07-12 12:00,12,95.5,95.5,95.375,95.4,23
20110201|2010-07-12 12:30,12,95.35,95.5,95.2,95.5,79
20110201|2010-07-12 13:00,12,95.425,95.425,95.25,95.375,34
20110201|2010-07-12 13:30,12,95.375,95.4,95.375,95.4,5
20110201|2010-07-12 14:30,12,95.35,95.35,95.35,95.35,6
20110201|2010-07-12 17:00,13,95.35,95.35,95.35,95.35,1
20110201|2010-07-12 18:00,13,95.4,95.4,95.4,95.4,2
20110201|2010-07-12 19:30,13,95.35,95.35,95.35,95.35,1
20110201|2010-07-12 22:30,13,95.275,95.275,95.275,95.275,1
20110201|2010-07-13 02:00,13,95.4,95.45,95.4,95.45,2
20110201|2010-07-13 07:00,13,95.5,95.5,95.5,95.5,1
20110201|2010-07-13 07:30,13,95.55,95.675,95.55,95.65,33
20110201|2010-07-13 08:00,13,95.725,95.725,95.65,95.65,8
20110201|2010-07-13 08:30,13,95.65,95.65,95.6,95.625,11
20110201|2010-07-13 09:00,13,95.65,95.775,95.575,95.75,88
20110201|2010-07-13 09:30,13,95.75,95.8,95.7,95.725,82
20110201|2010-07-13 10:00,13,95.725,95.875,95.7,95.8,86
20110201|2010-07-13 10:30,13,95.75,95.9,95.75,95.85,54
20110201|2010-07-13 11:00,13,95.825,96,95.825,95.85,119
20110201|2010-07-13 11:30,13,95.875,95.9,95.775,95.85,37
20110201|2010-07-13 12:00,13,95.85,95.9,95.75,95.85,106
20110201|2010-07-13 12:30,13,95.875,96.05,95.825,96.05,65
20110201|2010-07-13 13:00,13,95.975,95.975,95.9,95.9,7
20110201|2010-07-13 13:30,13,95.9,95.9,95.8,95.8,7
20110201|2010-07-13 14:30,13,95.9,96,95.9,96,10
20110201|2010-07-13 15:00,13,95.9,95.9,95.9,95.9,1
20110201|2010-07-13 15:30,13,95.875,95.95,95.875,95.95,11
20110201|2010-07-13 17:00,14,95.95,95.95,95.95,95.95,4
20110201|2010-07-13 17:30,14,95.95,95.95,95.95,95.95,5
20110201|2010-07-13 18:00,14,95.95,95.95,95.95,95.95,6
20110201|2010-07-14 06:00,14,95.95,95.95,95.95,95.95,1
20110201|2010-07-14 07:30,14,96,96.1,96,96.1,2
20110201|2010-07-14 08:00,14,95.925,95.925,95.825,95.9,8
20110201|2010-07-14 08:30,14,95.9,95.9,95.8,95.825,11
20110201|2010-07-14 09:00,14,95.75,95.875,95.725,95.825,52
20110201|2010-07-14 09:30,14,95.9,95.9,95.6,95.8,131
20110201|2010-07-14 10:00,14,95.85,96,95.8,95.95,160
20110201|2010-07-14 10:30,14,95.925,96.5,95.925,96.375,481
20110201|2010-07-14 11:00,14,96.35,96.7,96.35,96.7,337
20110201|2010-07-14 11:30,14,96.6,96.775,96.6,96.65,186
20110201|2010-07-14 12:00,14,96.75,96.775,96.55,96.625,126
20110201|2010-07-14 12:30,14,96.675,96.775,96.625,96.7,125
20110201|2010-07-14 13:00,14,96.725,96.75,96.6,96.6,53
20110201|2010-07-14 13:30,14,96.6,96.6,96.6,96.6,3
20110201|2010-07-14 14:00,14,96.65,96.65,96.575,96.575,4
20110201|2010-07-14 15:00,14,96.65,96.65,96.625,96.625,2
20110201|2010-07-14 15:30,14,96.65,96.65,96.65,96.65,2
20110201|2010-07-14 18:00,15,96.8,96.8,96.8,96.8,3
20110201|2010-07-14 19:00,15,96.8,96.8,96.8,96.8,12
20110201|2010-07-14 20:00,15,96.65,96.65,96.65,96.65,1
20110201|2010-07-14 21:00,15,96.8,96.8,96.8,96.8,2
20110201|2010-07-14 22:00,15,96.8,96.8,96.8,96.8,2
20110201|2010-07-14 23:30,15,96.8,96.8,96.8,96.8,1
20110201|2010-07-15 01:30,15,96.8,96.8,96.8,96.8,1
20110201|2010-07-15 02:30,15,96.8,96.8,96.8,96.8,3
20110201|2010-07-15 03:00,15,96.8,96.8,96.8,96.8,3
20110201|2010-07-15 03:30,15,96.825,96.825,96.825,96.825,9
20110201|2010-07-15 04:00,15,96.825,96.825,96.825,96.825,2
20110201|2010-07-15 04:30,15,96.85,96.85,96.85,96.85,23
20110201|2010-07-15 05:00,15,96.85,96.85,96.85,96.85,3
20110201|2010-07-15 05:30,15,96.875,96.875,96.875,96.875,2
20110201|2010-07-15 06:30,15,96.875,96.925,96.875,96.925,29
20110201|2010-07-15 07:00,15,96.95,96.975,96.95,96.975,22
20110201|2010-07-15 07:30,15,96.9,96.925,96.9,96.9,15
20110201|2010-07-15 08:00,15,96.9,96.9,96.85,96.85,25
20110201|2010-07-15 08:30,15,96.8,96.8,96.65,96.675,104
20110201|2010-07-15 09:00,15,96.7,96.775,96.375,96.625,130
20110201|2010-07-15 09:30,15,96.65,97,96.65,96.9,262
20110201|2010-07-15 10:00,15,96.9,96.95,96.85,96.9,175
20110201|2010-07-15 10:30,15,96.925,96.95,96.825,96.825,98
20110201|2010-07-15 11:00,15,96.85,96.85,96.7,96.775,40
20110201|2010-07-15 11:30,15,96.8,96.825,96.725,96.775,41
20110201|2010-07-15 12:00,15,96.825,96.975,96.775,96.975,226
20110201|2010-07-15 12:30,15,96.95,96.95,96.6,96.825,180
20110201|2010-07-15 13:00,15,96.825,96.9,96.8,96.85,31
20110201|2010-07-15 13:30,15,96.9,96.925,96.875,96.925,18
20110201|2010-07-15 14:00,15,96.85,96.9,96.85,96.85,18
20110201|2010-07-15 14:30,15,96.825,96.9,96.825,96.9,7
20110201|2010-07-15 15:00,15,96.875,96.875,96.825,96.825,11
20110201|2010-07-15 15:30,15,96.875,96.875,96.85,96.85,16
20110201|2010-07-15 18:00,16,97,97,97,97,2
20110201|2010-07-15 18:30,16,96.95,96.95,96.95,96.95,2
20110201|2010-07-15 19:30,16,96.95,97,96.95,97,29
20110201|2010-07-15 20:00,16,97.025,97.05,96.95,96.95,34
20110201|2010-07-15 20:30,16,96.95,96.95,96.95,96.95,5
20110201|2010-07-15 22:00,16,96.95,96.95,96.95,96.95,1
20110201|2010-07-15 22:30,16,96.95,96.95,96.95,96.95,2
20110201|2010-07-15 23:30,16,96.95,96.95,96.95,96.95,1
20110201|2010-07-16 00:00,16,96.95,96.95,96.95,96.95,2
20110201|2010-07-16 03:00,16,96.875,96.875,96.875,96.875,20
20110201|2010-07-16 04:00,16,96.9,96.9,96.85,96.85,9
20110201|2010-07-16 05:00,16,96.9,96.9,96.9,96.9,2
20110201|2010-07-16 06:30,16,97,97,97,97,5
20110201|2010-07-16 07:00,16,97.05,97.075,97.05,97.075,17
20110201|2010-07-16 07:30,16,97.075,97.1,97.025,97.025,42
20110201|2010-07-16 08:00,16,97,97,96.9,96.9,46
20110201|2010-07-16 08:30,16,96.875,96.875,96.675,96.675,109
20110201|2010-07-16 09:00,16,96.7,96.8,96.575,96.7,63
20110201|2010-07-16 09:30,16,96.675,96.775,96.55,96.75,86
20110201|2010-07-16 10:00,16,96.75,96.775,96.675,96.675,42
20110201|2010-07-16 10:30,16,96.7,96.75,96.675,96.725,44
20110201|2010-07-16 11:00,16,96.7,96.75,96.675,96.725,55
20110201|2010-07-16 11:30,16,96.7,96.8,96.7,96.7,37
20110201|2010-07-16 12:00,16,96.7,96.75,96.675,96.725,44
20110201|2010-07-16 12:30,16,96.75,96.8,96.65,96.75,95
20110201|2010-07-16 13:00,16,96.75,96.875,96.75,96.775,18
20110201|2010-07-16 13:30,16,96.775,96.775,96.775,96.775,1
20110201|2010-07-19 09:00,19,96.825,97.1,96.8,97.025,650
20110201|2010-07-19 09:30,19,97,97,96.575,96.7,207
20110201|2010-07-19 10:00,19,96.7,97.175,96.675,97.075,255
20110201|2010-07-19 10:30,19,97.075,97.2,96.975,97.2,266
20110201|2010-07-19 11:00,19,97.075,97.15,97,97.075,57
20110201|2010-07-19 11:30,19,97,97.175,96.975,97.175,53
20110201|2010-07-19 12:00,19,97.2,97.25,97.175,97.175,94
20110201|2010-07-19 12:30,19,97.2,97.3,97.025,97.3,157
20110201|2010-07-19 13:00,19,97.25,97.325,97.25,97.325,71
20110201|2010-07-19 13:30,19,97.25,97.275,97.225,97.25,12
20110201|2010-07-19 14:00,19,97.3,97.325,97.3,97.325,4
20110201|2010-07-19 15:00,19,97.225,97.225,97.225,97.225,4
20110201|2010-07-19 19:00,20,97.25,97.25,97.25,97.25,1
20110201|2010-07-19 19:30,20,97.3,97.3,97.3,97.3,2
20110201|2010-07-20 00:30,20,97.25,97.25,97.25,97.25,1
20110201|2010-07-20 03:00,20,97.375,97.4,97.375,97.4,50
20110201|2010-07-20 05:30,20,97.4,97.4,97.4,97.4,2
20110201|2010-07-20 06:00,20,97.425,97.425,97.425,97.425,4
20110201|2010-07-20 08:00,20,97.15,97.15,97.15,97.15,1
20110201|2010-07-20 08:30,20,97.1,97.2,97.1,97.175,51
20110201|2010-07-20 09:00,20,97.175,97.275,97.075,97.275,63
20110201|2010-07-20 09:30,20,97.225,97.4,97.175,97.275,277
20110201|2010-07-20 10:00,20,97.3,97.4,97.3,97.35,123
20110201|2010-07-20 10:30,20,97.325,97.425,97.3,97.4,84
20110201|2010-07-20 11:00,20,97.4,97.45,97.35,97.425,92
20110201|2010-07-20 11:30,20,97.45,97.45,97.25,97.275,102
20110201|2010-07-20 12:00,20,97.3,97.325,97.25,97.25,47
20110201|2010-07-20 12:30,20,97.325,97.6,97.3,97.6,337
20110201|2010-07-20 13:00,20,97.55,97.55,97.475,97.5,27
20110201|2010-07-20 14:00,20,97.575,97.575,97.475,97.475,10
20110201|2010-07-20 14:30,20,97.475,97.55,97.475,97.55,4
20110201|2010-07-20 15:00,20,97.45,97.45,97.45,97.45,1
20110201|2010-07-20 17:00,21,97.5,97.5,97.5,97.5,1
20110201|2010-07-20 17:30,21,97.5,97.5,97.5,97.5,5
20110201|2010-07-20 18:30,21,97.3,97.3,97.3,97.3,1
20110201|2010-07-20 19:00,21,97.25,97.25,97.2,97.2,5
20110201|2010-07-20 20:00,21,97.6,97.6,97.6,97.6,1
20110201|2010-07-20 20:30,21,97.6,97.6,97.6,97.6,1
20110201|2010-07-20 22:30,21,97.6,97.6,97.6,97.6,1
20110201|2010-07-21 03:30,21,97.6,97.6,97.6,97.6,8
20110201|2010-07-21 04:00,21,97.6,97.65,97.6,97.65,19
20110201|2010-07-21 05:00,21,97.65,97.675,97.6,97.675,14
20110201|2010-07-21 05:30,21,97.675,97.7,97.675,97.7,11
20110201|2010-07-21 06:00,21,97.7,97.7,97.65,97.65,10
20110201|2010-07-21 06:30,21,97.625,97.625,97.625,97.625,2
20110201|2010-07-21 07:00,21,97.625,97.625,97.625,97.625,3
20110201|2010-07-21 08:00,21,97.65,97.75,97.65,97.75,85
20110201|2010-07-21 08:30,21,97.6,97.625,97.475,97.475,19
20110201|2010-07-21 09:00,21,97.5,97.8,97.45,97.75,145
20110201|2010-07-21 09:30,21,97.725,97.75,97.5,97.5,146
20110201|2010-07-21 10:00,21,97.525,97.575,97.425,97.45,118
20110201|2010-07-21 10:30,21,97.45,97.5,97.375,97.5,77
20110201|2010-07-21 11:00,21,97.55,97.675,97.5,97.5,82
20110201|2010-07-21 11:30,21,97.5,97.6,97.475,97.6,21
20110201|2010-07-21 12:00,21,97.6,97.7,97.6,97.675,216
20110201|2010-07-21 12:30,21,97.7,97.775,97.575,97.775,172
20110201|2010-07-21 13:00,21,97.8,97.8,97.6,97.65,52
20110201|2010-07-21 13:30,21,97.625,97.625,97.6,97.6,17
20110201|2010-07-21 14:00,21,97.575,97.575,97.575,97.575,13
20110201|2010-07-21 15:00,21,97.7,97.7,97.7,97.7,2
20110201|2010-07-21 15:30,21,97.6,97.675,97.6,97.675,2
20110201|2010-07-21 17:00,22,97.25,97.25,97.25,97.25,1
20110201|2010-07-21 19:00,22,97.6,97.7,97.6,97.7,8
20110201|2010-07-21 19:30,22,97.7,97.7,97.7,97.7,1
20110201|2010-07-21 21:00,22,97.675,97.675,97.675,97.675,1
20110201|2010-07-22 03:30,22,97.75,97.75,97.75,97.75,4
20110201|2010-07-22 04:00,22,97.8,97.8,97.8,97.8,2
20110201|2010-07-22 05:00,22,97.8,97.8,97.8,97.8,9
20110201|2010-07-22 06:00,22,97.75,97.75,97.75,97.75,2
20110201|2010-07-22 06:30,22,97.8,97.8,97.8,97.8,3
20110201|2010-07-22 07:00,22,97.775,97.775,97.775,97.775,1
20110201|2010-07-22 07:30,22,97.775,97.85,97.775,97.85,36
20110201|2010-07-22 08:00,22,97.85,97.925,97.8,97.8,75
20110201|2010-07-22 08:30,22,97.925,97.95,97.875,97.95,37
20110201|2010-07-22 09:00,22,97.95,97.975,97.625,97.95,310
20110201|2010-07-22 09:30,22,97.95,98,97.9,98,216
20110201|2010-07-22 10:00,22,98,98,97.575,97.7,76
20110201|2010-07-22 10:30,22,97.7,97.7,97.45,97.525,62
20110201|2010-07-22 11:00,22,97.575,97.575,97.375,97.575,51
20110201|2010-07-22 11:30,22,97.525,97.65,97.525,97.6,98
20110201|2010-07-22 12:00,22,97.55,97.6,97.55,97.6,41
20110201|2010-07-22 12:30,22,97.55,97.65,97.5,97.65,94
20110201|2010-07-22 13:00,22,97.65,97.65,97.575,97.6,54
20110201|2010-07-22 13:30,22,97.65,97.65,97.65,97.65,1
20110201|2010-07-22 14:00,22,97.525,97.6,97.525,97.55,6
20110201|2010-07-22 14:30,22,97.55,97.55,97.5,97.5,3
20110201|2010-07-22 15:00,22,97.425,97.575,97.425,97.55,14
20110201|2010-07-22 17:30,23,97.375,97.375,97.375,97.375,3
20110201|2010-07-22 18:30,23,97.4,97.4,97.4,97.4,1
20110201|2010-07-22 19:00,23,97.45,97.45,97.45,97.45,1
20110201|2010-07-22 20:30,23,97.5,97.5,97.5,97.5,2
20110201|2010-07-22 21:00,23,97.5,97.5,97.5,97.5,2
20110201|2010-07-23 02:00,23,97.5,97.5,97.5,97.5,2
20110201|2010-07-23 02:30,23,97.5,97.5,97.5,97.5,4
20110201|2010-07-23 03:00,23,97.55,97.55,97.55,97.55,2
20110201|2010-07-23 04:30,23,97.65,97.725,97.65,97.725,22
20110201|2010-07-23 06:30,23,97.775,97.775,97.775,97.775,1
20110201|2010-07-23 07:00,23,97.875,97.875,97.875,97.875,5
20110201|2010-07-23 07:30,23,97.725,97.775,97.725,97.775,2
20110201|2010-07-23 08:00,23,97.775,97.775,97.65,97.675,33
20110201|2010-07-23 08:30,23,97.65,97.65,97.625,97.65,25
20110201|2010-07-23 09:00,23,97.6,97.75,97.575,97.675,92
20110201|2010-07-23 09:30,23,97.65,97.725,97.625,97.625,96
20110201|2010-07-23 10:00,23,97.625,97.675,97.575,97.6,40
20110201|2010-07-23 10:30,23,97.625,97.7,97.575,97.7,51
20110201|2010-07-23 11:00,23,97.65,97.65,97.45,97.55,99
20110201|2010-07-23 11:30,23,97.525,97.575,97.475,97.5,57
20110201|2010-07-23 12:00,23,97.575,97.575,97.475,97.475,41
20110201|2010-07-23 12:30,23,97.525,97.7,97.5,97.6,103
20110201|2010-07-23 13:00,23,97.6,97.6,97.45,97.45,20
20110201|2010-07-23 13:30,23,97.45,97.45,97.4,97.4,3
20110201|2010-07-26 09:00,26,97.575,97.95,97.575,97.6,211
20110201|2010-07-26 09:30,26,97.625,97.65,97.4,97.4,53
20110201|2010-07-26 10:00,26,97.45,97.45,97.175,97.375,42
20110201|2010-07-26 10:30,26,97.375,97.375,97.1,97.15,31
20110201|2010-07-26 11:00,26,97.15,97.175,97,97.025,17
20110201|2010-07-26 11:30,26,97,97.025,96.95,97.025,15
20110201|2010-07-26 12:00,26,97.025,97.125,97,97.05,29
20110201|2010-07-26 12:30,26,97.05,97.1,96.95,97.1,43
20110201|2010-07-26 13:00,26,97.05,97.125,96.975,97.125,12
20110201|2010-07-26 15:00,26,96.95,97.025,96.95,97.025,4
20110201|2010-07-26 19:30,27,97.075,97.075,97.075,97.075,1
20110201|2010-07-26 22:00,27,97.025,97.05,97.025,97.05,3
20110201|2010-07-26 22:30,27,97.025,97.025,97.025,97.025,2
20110201|2010-07-26 23:00,27,97,97,97,97,3
20110201|2010-07-27 02:30,27,97.05,97.05,97.05,97.05,2
20110201|2010-07-27 07:00,27,97.025,97.025,97.025,97.025,1
20110201|2010-07-27 07:30,27,97.1,97.1,97.1,97.1,8
20110201|2010-07-27 08:00,27,97.05,97.1,97.025,97.1,5
20110201|2010-07-27 08:30,27,97.1,97.2,97.075,97.2,9
20110201|2010-07-27 09:00,27,97.1,97.1,96.85,96.9,73
20110201|2010-07-27 09:30,27,96.9,97.05,96.9,97,46
20110201|2010-07-27 10:00,27,96.975,96.975,96.9,96.975,43
20110201|2010-07-27 10:30,27,96.975,97.05,96.95,97.025,31
20110201|2010-07-27 11:00,27,97.05,97.1,97,97.05,22
20110201|2010-07-27 11:30,27,97,97,96.9,96.95,87
20110201|2010-07-27 12:00,27,96.95,96.95,96.825,96.85,186
20110201|2010-07-27 12:30,27,96.9,97.25,96.75,97.05,293
20110201|2010-07-27 13:00,27,96.975,96.975,96.875,96.875,79
20110201|2010-07-27 13:30,27,96.85,96.875,96.725,96.75,38
20110201|2010-07-27 14:00,27,96.775,96.775,96.7,96.725,9
20110201|2010-07-27 14:30,27,96.7,96.725,96.7,96.725,4
20110201|2010-07-27 15:00,27,96.7,96.775,96.7,96.775,9
20110201|2010-07-27 15:30,27,96.75,96.75,96.75,96.75,3
20110201|2010-07-27 18:30,28,96.6,96.6,96.6,96.6,2
20110201|2010-07-27 19:00,28,96.75,96.775,96.75,96.775,2
20110201|2010-07-27 20:00,28,96.775,96.775,96.775,96.775,1
20110201|2010-07-27 22:00,28,96.775,96.775,96.775,96.775,1
20110201|2010-07-28 03:30,28,96.775,96.775,96.775,96.775,9
20110201|2010-07-28 06:30,28,96.75,96.75,96.75,96.75,3
20110201|2010-07-28 08:30,28,96.675,96.85,96.65,96.65,9
20110201|2010-07-28 09:00,28,96.7,96.75,96.575,96.625,48
20110201|2010-07-28 09:30,28,96.575,96.85,96.55,96.825,130
20110201|2010-07-28 10:00,28,96.825,97.025,96.775,97,110
20110201|2010-07-28 10:30,28,96.975,97.05,96.85,96.875,111
20110201|2010-07-28 11:00,28,96.85,96.9,96.825,96.9,10
20110201|2010-07-28 11:30,28,96.95,97.075,96.95,97.075,161
20110201|2010-07-28 12:00,28,97.05,97.075,97,97,131
20110201|2010-07-28 12:30,28,96.975,97.125,96.95,97.075,161
20110201|2010-07-28 13:00,28,97.1,97.125,97,97,48
20110201|2010-07-28 13:30,28,97.075,97.15,97.075,97.15,4
20110201|2010-07-28 14:30,28,96.975,97,96.975,97,2
20110201|2010-07-28 15:00,28,97.025,97.025,96.975,96.975,5
20110201|2010-07-28 15:30,28,96.95,96.95,96.95,96.95,1
20110201|2010-07-28 18:00,29,96.95,96.95,96.95,96.95,3
20110201|2010-07-28 20:00,29,97.025,97.025,97,97,2
20110201|2010-07-28 22:00,29,96.95,96.95,96.95,96.95,1
20110201|2010-07-29 03:00,29,96.975,96.975,96.975,96.975,1
20110201|2010-07-29 04:00,29,97.025,97.025,97.025,97.025,1
20110201|2010-07-29 05:00,29,97.05,97.05,97.05,97.05,15
20110201|2010-07-29 05:30,29,97.05,97.075,97.05,97.075,5
20110201|2010-07-29 07:30,29,97.125,97.125,97.05,97.1,12
20110201|2010-07-29 08:00,29,97.1,97.25,97.1,97.25,50
20110201|2010-07-29 08:30,29,97.4,97.4,97.325,97.325,29
20110201|2010-07-29 09:00,29,97.35,97.65,97.35,97.65,299
20110201|2010-07-29 09:30,29,97.6,97.65,97.45,97.55,158
20110201|2010-07-29 10:00,29,97.6,97.6,97.075,97.075,52
20110201|2010-07-29 10:30,29,97.125,97.125,96.625,96.65,129
20110201|2010-07-29 11:00,29,96.6,96.85,96.5,96.75,68
20110201|2010-07-29 11:30,29,96.675,96.7,96.5,96.55,10
20110201|2010-07-29 12:00,29,96.525,96.75,96.525,96.725,42
20110201|2010-07-29 12:30,29,96.675,96.725,96.625,96.725,93
20110201|2010-07-29 13:00,29,96.675,96.675,96.65,96.65,26
20110201|2010-07-29 13:30,29,96.6,96.675,96.6,96.6,24
20110201|2010-07-29 14:00,29,96.65,96.65,96.65,96.65,4
20110201|2010-07-29 15:30,29,96.675,96.675,96.675,96.675,6
20110201|2010-07-30 07:00,30,96.725,96.725,96.725,96.725,1
20110201|2010-07-30 08:30,30,96.525,96.525,96.525,96.525,2
20110201|2010-07-30 09:00,30,96.6,96.95,96.6,96.95,121
20110201|2010-07-30 09:30,30,97,97.25,96.95,97.025,281
20110201|2010-07-30 10:00,30,96.925,97.075,96.925,97.075,94
20110201|2010-07-30 10:30,30,97,97.075,96.95,97.075,116
20110201|2010-07-30 11:00,30,97.05,97.125,96.9,96.925,267
20110201|2010-07-30 11:30,30,96.925,97.125,96.875,97.1,208
20110201|2010-07-30 12:00,30,97.1,97.325,97.1,97.325,270
20110201|2010-07-30 12:30,30,97.325,97.575,97.3,97.575,304
20110201|2010-07-30 13:00,30,97.45,97.5,97.325,97.325,87
20110201|2010-07-30 13:30,30,97.425,97.525,97.325,97.525,17
20110201|2010-08-02 09:00,2,97.575,97.9,97.375,97.9,352
20110201|2010-08-02 09:30,2,97.825,97.875,97.675,97.75,458
20110201|2010-08-02 10:00,2,97.75,97.775,97.5,97.55,209
20110201|2010-08-02 10:30,2,97.55,97.7,97.55,97.675,59
20110201|2010-08-02 11:00,2,97.675,97.675,97.3,97.3,104
20110201|2010-08-02 11:30,2,97.275,97.35,97.125,97.35,64
20110201|2010-08-02 12:00,2,97.3,97.4,97.275,97.275,57
20110201|2010-08-02 12:30,2,97.325,97.45,97.15,97.425,139
20110201|2010-08-02 13:00,2,97.375,97.5,97.275,97.4,35
20110201|2010-08-02 13:30,2,97.4,97.45,97.375,97.4,12
20110201|2010-08-02 15:30,2,97.425,97.425,97.275,97.4,11
20110201|2010-08-02 19:30,3,97.35,97.35,97.35,97.35,2
20110201|2010-08-02 22:30,3,97.5,97.525,97.5,97.525,2
20110201|2010-08-03 00:00,3,97.5,97.5,97.5,97.5,1
20110201|2010-08-03 03:00,3,97.6,97.6,97.6,97.6,2
20110201|2010-08-03 04:00,3,97.6,97.6,97.6,97.6,6
20110201|2010-08-03 05:30,3,97.7,97.75,97.7,97.75,13
20110201|2010-08-03 06:00,3,97.7,97.7,97.675,97.675,9
20110201|2010-08-03 06:30,3,97.75,97.85,97.75,97.85,6
20110201|2010-08-03 07:00,3,97.75,97.75,97.75,97.75,4
20110201|2010-08-03 07:30,3,97.675,97.725,97.4,97.4,27
20110201|2010-08-03 08:00,3,97.4,97.5,97.325,97.5,76
20110201|2010-08-03 08:30,3,97.325,97.325,97.1,97.25,81
20110201|2010-08-03 09:00,3,97.25,97.25,96.95,97.225,149
20110201|2010-08-03 09:30,3,97.2,97.225,97.075,97.2,69
20110201|2010-08-03 10:00,3,97.275,97.3,97.175,97.3,55
20110201|2010-08-03 10:30,3,97.35,97.35,97.25,97.25,77
20110201|2010-08-03 11:00,3,97.25,97.275,97.025,97.2,151
20110201|2010-08-03 11:30,3,97.2,97.325,97.2,97.3,212
20110201|2010-08-03 12:00,3,97.35,97.4,97.25,97.375,96
20110201|2010-08-03 12:30,3,97.4,97.55,97.4,97.4,154
20110201|2010-08-03 13:00,3,97.4,97.4,97.4,97.4,2
20110201|2010-08-03 14:00,3,97.375,97.375,97.375,97.375,3
20110201|2010-08-03 14:30,3,97.35,97.35,97.175,97.175,5
20110201|2010-08-03 21:00,4,97.375,97.375,97.375,97.375,1
20110201|2010-08-03 21:30,4,97.4,97.425,97.4,97.425,3
20110201|2010-08-04 03:30,4,97.3,97.3,97.3,97.3,5
20110201|2010-08-04 05:30,4,97.425,97.5,97.425,97.5,9
20110201|2010-08-04 06:30,4,97.65,97.65,97.65,97.65,6
20110201|2010-08-04 07:00,4,97.65,97.65,97.65,97.65,25
20110201|2010-08-04 07:30,4,97.65,97.75,97.65,97.75,35
20110201|2010-08-04 08:00,4,97.85,97.9,97.8,97.9,41
20110201|2010-08-04 08:30,4,97.675,97.725,97.625,97.7,95
20110201|2010-08-04 09:00,4,97.675,98,97.675,97.975,416
20110201|2010-08-04 09:30,4,97.975,98.1,97.9,98.05,339
20110201|2010-08-04 10:00,4,98.1,98.45,98.1,98.425,640
20110201|2010-08-04 10:30,4,98.35,98.5,98.25,98.25,136
20110201|2010-08-04 11:00,4,98.225,98.5,98.175,98.45,413
20110201|2010-08-04 11:30,4,98.475,98.875,98.45,98.825,452
20110201|2010-08-04 12:00,4,98.8,98.8,98.55,98.65,508
20110201|2010-08-04 12:30,4,98.65,98.825,98.55,98.725,339
20110201|2010-08-04 13:00,4,98.7,98.775,98.625,98.75,77
20110201|2010-08-04 13:30,4,98.75,98.75,98.75,98.75,5
20110201|2010-08-04 14:00,4,98.75,98.75,98.65,98.65,11
20110201|2010-08-04 14:30,4,98.65,98.75,98.65,98.75,42
20110201|2010-08-04 15:00,4,98.725,98.725,98.725,98.725,2
20110201|2010-08-04 15:30,4,98.7,98.7,98.6,98.6,40
20110201|2010-08-04 17:00,5,98.6,98.65,98.6,98.65,42
20110201|2010-08-04 17:30,5,98.75,98.75,98.675,98.675,12
20110201|2010-08-04 18:00,5,98.75,98.75,98.75,98.75,1
20110201|2010-08-04 18:30,5,98.775,98.8,98.775,98.8,2
20110201|2010-08-04 19:00,5,98.675,98.675,98.675,98.675,5
20110201|2010-08-04 21:00,5,98.725,98.725,98.675,98.675,17
20110201|2010-08-04 21:30,5,98.7,98.7,98.7,98.7,1
20110201|2010-08-04 22:00,5,98.7,98.7,98.65,98.65,19
20110201|2010-08-04 22:30,5,98.65,98.65,98.625,98.625,12
20110201|2010-08-05 02:30,5,98.75,98.75,98.75,98.75,1
20110201|2010-08-05 04:30,5,98.75,98.75,98.75,98.75,5
20110201|2010-08-05 05:00,5,98.8,98.825,98.8,98.825,3
20110201|2010-08-05 06:30,5,98.875,98.875,98.775,98.8,10
20110201|2010-08-05 07:00,5,98.875,98.875,98.8,98.825,6
20110201|2010-08-05 07:30,5,98.875,98.95,98.775,98.95,74
20110201|2010-08-05 08:00,5,98.975,99.025,98.8,99.025,154
20110201|2010-08-05 08:30,5,99.025,99.35,99.025,99.35,723
20110201|2010-08-05 09:00,5,99.35,99.9,99.325,99.725,356
20110201|2010-08-05 09:30,5,99.725,99.95,99.525,99.6,419
20110201|2010-08-05 10:00,5,99.575,99.65,99.2,99.3,307
20110201|2010-08-05 10:30,5,99.35,99.4,99.225,99.4,72
20110201|2010-08-05 11:00,5,99.3,99.3,99.05,99.1,118
20110201|2010-08-05 11:30,5,99.15,99.375,99.05,99.35,134
20110201|2010-08-05 12:00,5,99.225,99.375,99.225,99.3,168
20110201|2010-08-05 12:30,5,99.325,99.45,99.15,99.2,270
20110201|2010-08-05 13:00,5,99.15,99.15,98.85,98.85,71
20110201|2010-08-05 14:30,5,98.85,98.85,98.85,98.85,4
20110201|2010-08-05 15:00,5,98.825,98.825,98.75,98.775,11
20110201|2010-08-05 15:30,5,98.825,98.825,98.825,98.825,2
20110201|2010-08-05 17:30,6,98.75,98.75,98.65,98.65,22
20110201|2010-08-05 18:30,6,98.875,98.875,98.85,98.85,10
20110201|2010-08-05 19:00,6,98.95,98.95,98.825,98.85,6
20110201|2010-08-05 19:30,6,98.7,98.7,98.7,98.7,5
20110201|2010-08-05 20:30,6,98.825,98.85,98.825,98.85,3
20110201|2010-08-06 01:30,6,98.85,98.85,98.85,98.85,4
20110201|2010-08-06 02:00,6,98.85,98.875,98.85,98.875,2
20110201|2010-08-06 07:00,6,98.9,98.9,98.9,98.9,3
20110201|2010-08-06 07:30,6,98.725,98.8,98.6,98.725,22
20110201|2010-08-06 08:00,6,98.7,98.775,98.7,98.775,8
20110201|2010-08-06 08:30,6,98.775,98.825,98.625,98.625,30
20110201|2010-08-06 09:00,6,98.65,98.75,98.35,98.65,254
20110201|2010-08-06 09:30,6,98.625,98.625,98.35,98.4,107
20110201|2010-08-06 10:00,6,98.4,98.65,98.4,98.65,94
20110201|2010-08-06 10:30,6,98.675,98.675,98.625,98.625,53
20110201|2010-08-06 11:00,6,98.625,98.65,98.525,98.65,51
20110201|2010-08-06 11:30,6,98.625,98.725,98.6,98.725,33
20110201|2010-08-06 12:00,6,98.75,98.75,98.6,98.625,321
20110201|2010-08-06 12:30,6,98.675,98.7,98.275,98.5,543
20110201|2010-08-06 13:00,6,98.425,98.5,98.425,98.475,17
20110201|2010-08-06 13:30,6,98.55,98.575,98.55,98.575,11
20110201|2010-08-09 09:00,9,98.425,98.5,98.1,98.35,144
20110201|2010-08-09 09:30,9,98.4,98.5,98.325,98.5,74
20110201|2010-08-09 10:00,9,98.5,98.65,98.45,98.55,148
20110201|2010-08-09 10:30,9,98.55,98.575,98.45,98.45,28
20110201|2010-08-09 11:00,9,98.525,98.675,98.475,98.6,108
20110201|2010-08-09 11:30,9,98.575,98.625,98.5,98.625,97
20110201|2010-08-09 12:00,9,98.575,98.75,98.575,98.75,160
20110201|2010-08-09 12:30,9,98.725,98.95,98.725,98.8,211
20110201|2010-08-09 13:00,9,98.75,98.775,98.675,98.7,57
20110201|2010-08-09 13:30,9,98.7,98.7,98.625,98.625,2
20110201|2010-08-09 14:30,9,98.575,98.575,98.55,98.55,5
20110201|2010-08-09 15:00,9,98.525,98.525,98.525,98.525,2
20110201|2010-08-09 15:30,9,98.5,98.5,98.5,98.5,9
20110201|2010-08-09 19:30,10,98.675,98.7,98.675,98.7,7
20110201|2010-08-09 20:30,10,98.675,98.7,98.675,98.7,3
20110201|2010-08-09 22:30,10,98.675,98.675,98.675,98.675,2
20110201|2010-08-09 23:30,10,98.7,98.75,98.7,98.725,8
20110201|2010-08-10 02:00,10,98.625,98.625,98.625,98.625,1
20110201|2010-08-10 04:00,10,98.65,98.65,98.65,98.65,2
20110201|2010-08-10 06:30,10,98.7,98.7,98.65,98.65,5
20110201|2010-08-10 07:00,10,98.7,98.7,98.425,98.425,19
20110201|2010-08-10 07:30,10,98.65,98.725,98.65,98.725,19
20110201|2010-08-10 08:00,10,98.5,98.5,98.5,98.5,2
20110201|2010-08-10 08:30,10,98.5,98.55,98.375,98.4,16
20110201|2010-08-10 09:00,10,98.55,98.625,98.225,98.275,193
20110201|2010-08-10 09:30,10,98.3,98.4,98.125,98.375,152
20110201|2010-08-10 10:00,10,98.35,98.8,98.35,98.675,106
20110201|2010-08-10 10:30,10,98.7,98.75,98.45,98.45,184
20110201|2010-08-10 11:00,10,98.6,98.65,98.5,98.65,48
20110201|2010-08-10 11:30,10,98.55,98.75,98.5,98.6,190
20110201|2010-08-10 12:00,10,98.575,98.575,98.525,98.575,59
20110201|2010-08-10 12:30,10,98.6,98.725,98.55,98.625,142
20110201|2010-08-10 13:00,10,98.65,98.7,98.6,98.65,99
20110201|2010-08-10 13:30,10,98.65,98.675,98.6,98.6,10
20110201|2010-08-10 14:00,10,98.65,98.65,98.6,98.6,5
20110201|2010-08-10 15:30,10,98.65,98.75,98.6,98.75,32
20110201|2010-08-10 18:30,11,98.6,98.625,98.6,98.625,2
20110201|2010-08-10 19:00,11,98.625,98.625,98.625,98.625,4
20110201|2010-08-10 20:30,11,98.55,98.55,98.55,98.55,1
20110201|2010-08-11 00:30,11,98.5,98.5,98.5,98.5,1
20110201|2010-08-11 02:30,11,98.625,98.625,98.525,98.6,21
20110201|2010-08-11 03:30,11,98.525,98.525,98.525,98.525,3
20110201|2010-08-11 04:30,11,98.525,98.525,98.525,98.525,4
20110201|2010-08-11 05:00,11,98.525,98.525,98.5,98.5,14
20110201|2010-08-11 05:30,11,98.5,98.5,98.5,98.5,2
20110201|2010-08-11 06:00,11,98.475,98.5,98.475,98.5,8
20110201|2010-08-11 06:30,11,98.45,98.5,98.425,98.5,11
20110201|2010-08-11 08:00,11,98.4,98.4,98.3,98.375,44
20110201|2010-08-11 08:30,11,98.35,98.35,98,98.05,80
20110201|2010-08-11 09:00,11,98,98.2,97.925,98.1,213
20110201|2010-08-11 09:30,11,98.1,98.2,98.075,98.075,191
20110201|2010-08-11 10:00,11,98.025,98.075,97.95,98,115
20110201|2010-08-11 10:30,11,98.05,98.475,98.05,98.475,315
20110201|2010-08-11 11:00,11,98.45,98.725,98.375,98.7,198
20110201|2010-08-11 11:30,11,98.725,99,98.5,99,146
20110201|2010-08-11 12:00,11,99,99.1,98.75,98.975,228
20110201|2010-08-11 12:30,11,98.975,99.15,98.9,98.9,195
20110201|2010-08-11 13:00,11,98.9,99,98.875,98.9,97
20110201|2010-08-11 13:30,11,98.975,99,98.775,98.775,35
20110201|2010-08-11 14:00,11,98.75,98.9,98.75,98.9,12
20110201|2010-08-11 14:30,11,98.9,98.9,98.85,98.9,21
20110201|2010-08-11 15:00,11,98.9,98.9,98.8,98.8,3
20110201|2010-08-11 15:30,11,98.85,98.9,98.85,98.9,3
20110201|2010-08-11 17:00,12,98.675,98.7,98.675,98.7,4
20110201|2010-08-11 17:30,12,98.75,98.775,98.75,98.775,8
20110201|2010-08-11 18:30,12,98.775,98.8,98.775,98.8,16
20110201|2010-08-11 19:00,12,98.825,98.825,98.8,98.8,5
20110201|2010-08-11 20:00,12,98.9,98.9,98.9,98.9,1
20110201|2010-08-11 21:30,12,98.975,98.975,98.9,98.9,3
20110201|2010-08-12 02:00,12,98.925,99,98.925,99,35
20110201|2010-08-12 05:00,12,98.875,98.875,98.875,98.875,1
20110201|2010-08-12 06:00,12,98.95,98.95,98.95,98.95,2
20110201|2010-08-12 06:30,12,98.875,98.875,98.875,98.875,2
20110201|2010-08-12 07:30,12,98.8,98.825,98.8,98.825,4
20110201|2010-08-12 08:00,12,98.8,98.8,98.8,98.8,2
20110201|2010-08-12 08:30,12,98.875,99,98.85,99,40
20110201|2010-08-12 09:00,12,98.9,99,98.625,98.625,188
20110201|2010-08-12 09:30,12,98.675,99.025,98.65,98.95,227
20110201|2010-08-12 10:00,12,99,99.5,99,99.375,276
20110201|2010-08-12 10:30,12,99.325,99.5,99.275,99.275,136
20110201|2010-08-12 11:00,12,99.3,99.45,99.25,99.3,190
20110201|2010-08-12 11:30,12,99.35,99.575,99.325,99.4,225
20110201|2010-08-12 12:00,12,99.375,99.475,99.35,99.4,125
20110201|2010-08-12 12:30,12,99.3,99.4,99.025,99.025,185
20110201|2010-08-12 13:00,12,99,99.15,98.975,99.15,51
20110201|2010-08-12 13:30,12,99,99,99,99,17
20110201|2010-08-12 14:00,12,99,99,99,99,9
20110201|2010-08-12 14:30,12,99,99,98.9,98.9,24
20110201|2010-08-12 15:00,12,98.975,98.975,98.975,98.975,8
20110201|2010-08-12 15:30,12,98.95,98.95,98.9,98.9,4
20110201|2010-08-12 17:00,13,98.925,98.925,98.925,98.925,1
20110201|2010-08-12 17:30,13,98.975,98.975,98.975,98.975,1
20110201|2010-08-12 18:00,13,98.975,99.075,98.975,99.075,7
20110201|2010-08-12 21:30,13,99.075,99.125,99.075,99.125,21
20110201|2010-08-13 05:30,13,98.825,98.825,98.825,98.825,10
20110201|2010-08-13 07:00,13,98.775,98.775,98.775,98.775,2
20110201|2010-08-13 07:30,13,98.8,98.85,98.8,98.8,10
20110201|2010-08-13 08:00,13,98.75,98.775,98.75,98.775,2
20110201|2010-08-13 08:30,13,98.825,99,98.8,99,35
20110201|2010-08-13 09:00,13,99.025,99.125,98.65,98.65,213
20110201|2010-08-13 09:30,13,98.7,98.9,98.575,98.9,172
20110201|2010-08-13 10:00,13,98.875,98.95,98.8,98.825,76
20110201|2010-08-13 10:30,13,98.85,98.85,98.725,98.725,47
20110201|2010-08-13 11:00,13,98.75,98.75,98.7,98.75,21
20110201|2010-08-13 11:30,13,98.7,98.875,98.7,98.875,31
20110201|2010-08-13 12:00,13,98.75,98.925,98.75,98.925,24
20110201|2010-08-13 12:30,13,98.95,98.975,98.8,98.8,124
20110201|2010-08-13 13:00,13,98.85,98.95,98.8,98.875,123
20110201|2010-08-13 13:30,13,98.9,98.925,98.9,98.925,6
20110201|2010-08-16 09:00,16,98.85,99.825,98.85,99.825,357
20110201|2010-08-16 09:30,16,99.775,99.85,99.55,99.65,269
20110201|2010-08-16 10:00,16,99.625,99.775,99.5,99.775,108
20110201|2010-08-16 10:30,16,99.725,99.85,99.65,99.65,186
20110201|2010-08-16 11:00,16,99.725,99.85,99.65,99.85,70
20110201|2010-08-16 11:30,16,99.825,100.3,99.8,100.175,696
20110201|2010-08-16 12:00,16,100.125,100.125,99.75,99.9,171
20110201|2010-08-16 12:30,16,99.9,99.9,99.575,99.8,191
20110201|2010-08-16 13:00,16,99.8,99.85,99.75,99.8,112
20110201|2010-08-16 13:30,16,99.8,99.85,99.8,99.85,17
20110201|2010-08-16 14:00,16,99.625,99.625,99.625,99.625,1
20110201|2010-08-16 15:00,16,99.675,99.775,99.625,99.775,11
20110201|2010-08-16 15:30,16,99.75,99.75,99.75,99.75,6
20110201|2010-08-16 17:00,17,99.8,99.825,99.8,99.825,5
20110201|2010-08-16 18:00,17,99.825,99.825,99.8,99.8,10
20110201|2010-08-16 21:00,17,99.8,99.8,99.8,99.8,1
20110201|2010-08-16 22:00,17,99.85,99.85,99.825,99.85,3
20110201|2010-08-16 22:30,17,99.85,99.85,99.85,99.85,2
20110201|2010-08-16 23:30,17,99.875,99.875,99.875,99.875,1
20110201|2010-08-17 01:00,17,99.825,99.825,99.825,99.825,3
20110201|2010-08-17 01:30,17,99.725,99.725,99.725,99.725,1
20110201|2010-08-17 02:00,17,99.7,99.7,99.7,99.7,1
20110201|2010-08-17 07:00,17,99.75,99.75,99.725,99.725,10
20110201|2010-08-17 08:00,17,99.825,99.975,99.775,99.775,13
20110201|2010-08-17 08:30,17,99.9,100.15,99.9,100.1,39
20110201|2010-08-17 09:00,17,100.15,100.2,99.95,100.175,178
20110201|2010-08-17 09:30,17,100.175,100.325,100.1,100.15,349
20110201|2010-08-17 10:00,17,100.15,100.2,99.925,99.975,298
20110201|2010-08-17 10:30,17,99.975,100.025,99.875,99.95,98
20110201|2010-08-17 11:00,17,99.975,99.975,99.875,99.875,81
20110201|2010-08-17 11:30,17,99.9,99.975,99.8,99.8,78
20110201|2010-08-17 12:00,17,99.825,99.825,99.65,99.7,43
20110201|2010-08-17 12:30,17,99.7,99.725,99.475,99.475,75
20110201|2010-08-17 13:00,17,99.475,99.55,99.4,99.55,94
20110201|2010-08-17 13:30,17,99.525,99.55,99.45,99.475,20
20110201|2010-08-17 14:00,17,99.475,99.475,99.325,99.375,10
20110201|2010-08-17 14:30,17,99.4,99.4,99.4,99.4,3
20110201|2010-08-17 15:00,17,99.5,99.525,99.5,99.525,4
20110201|2010-08-17 15:30,17,99.6,99.725,99.6,99.725,62
20110201|2010-08-17 17:30,18,99.6,99.6,99.55,99.55,5
20110201|2010-08-17 18:30,18,99.625,99.625,99.6,99.6,2
20110201|2010-08-17 19:00,18,99.6,99.6,99.55,99.55,4
20110201|2010-08-17 19:30,18,99.575,99.575,99.575,99.575,2
20110201|2010-08-17 21:30,18,99.725,99.75,99.725,99.75,4
20110201|2010-08-18 05:00,18,99.7,99.7,99.7,99.7,2
20110201|2010-08-18 05:30,18,99.7,99.7,99.7,99.7,7
20110201|2010-08-18 06:00,18,99.7,99.7,99.575,99.575,12
20110201|2010-08-18 07:30,18,99.6,99.6,99.6,99.6,1
20110201|2010-08-18 08:00,18,99.825,99.825,99.575,99.65,70
20110201|2010-08-18 08:30,18,99.6,99.65,99.575,99.575,91
20110201|2010-08-18 09:00,18,99.75,99.85,99.65,99.7,196
20110201|2010-08-18 09:30,18,99.75,99.875,99.675,99.7,135
20110201|2010-08-18 10:00,18,99.7,99.8,99.65,99.8,180
20110201|2010-08-18 10:30,18,99.825,100.15,99.75,100.15,449
20110201|2010-08-18 11:00,18,100.15,100.2,99.85,99.975,435
20110201|2010-08-18 11:30,18,100,100.075,99.95,100.025,106
20110201|2010-08-18 12:00,18,99.95,99.975,99.725,99.95,81
20110201|2010-08-18 12:30,18,100,100.25,99.975,100.2,227
20110201|2010-08-18 13:00,18,100.125,100.275,100.025,100.1,213
20110201|2010-08-18 13:30,18,100,100.05,99.9,100.05,23
20110201|2010-08-18 14:00,18,100.1,100.1,100.075,100.1,12
20110201|2010-08-18 14:30,18,100.1,100.1,100.1,100.1,2
20110201|2010-08-18 15:00,18,100.1,100.1,100,100,19
20110201|2010-08-18 15:30,18,99.875,100.2,99.875,100.2,111
20110201|2010-08-18 17:00,19,100.275,100.3,100.275,100.3,7
20110201|2010-08-18 17:30,19,100.3,100.325,100.275,100.325,24
20110201|2010-08-18 18:00,19,100.325,100.5,100.1,100.4,118
20110201|2010-08-18 18:30,19,100.45,100.6,100.3,100.575,125
20110201|2010-08-18 19:00,19,100.4,100.9,100.4,100.8,235
20110201|2010-08-18 19:30,19,100.75,101.1,100.75,101.1,196
20110201|2010-08-18 20:00,19,101,101.125,100.875,101.1,91
20110201|2010-08-18 20:30,19,101.1,101.175,100.975,101.175,44
20110201|2010-08-18 21:00,19,101.15,101.2,101.1,101.15,21
20110201|2010-08-18 21:30,19,101.1,101.25,101.1,101.25,32
20110201|2010-08-18 22:00,19,101.2,101.3,101.175,101.3,75
20110201|2010-08-18 22:30,19,101.225,101.3,101.1,101.3,94
20110201|2010-08-18 23:00,19,101.125,101.15,101.125,101.15,2
20110201|2010-08-19 00:30,19,101.125,101.15,101.125,101.15,3
20110201|2010-08-19 01:30,19,101.025,101.025,101.025,101.025,4
20110201|2010-08-19 02:00,19,100.85,100.85,100.85,100.85,2
20110201|2010-08-19 02:30,19,100.825,100.825,100.825,100.825,2
20110201|2010-08-19 03:00,19,100.7,100.75,100.7,100.75,4
20110201|2010-08-19 04:00,19,100.85,100.9,100.8,100.9,9
20110201|2010-08-19 05:00,19,100.7,100.7,100.7,100.7,1
20110201|2010-08-19 06:00,19,100.95,100.95,100.95,100.95,2
20110201|2010-08-19 06:30,19,101.075,101.075,101.025,101.075,9
20110201|2010-08-19 07:00,19,100.925,101.125,100.925,101.075,21
20110201|2010-08-19 07:30,19,100.925,101.175,100.875,101.175,159
20110201|2010-08-19 08:00,19,101.15,101.65,101.15,101.65,773
20110201|2010-08-19 08:30,19,101.65,101.8,101.6,101.675,445
20110201|2010-08-19 09:00,19,101.7,101.7,101.1,101.625,1037
20110201|2010-08-19 09:30,19,101.675,101.675,101.325,101.425,626
20110201|2010-08-19 10:00,19,101.475,101.475,101.125,101.15,447
20110201|2010-08-19 10:30,19,101.15,101.2,100.7,100.95,180
20110201|2010-08-19 11:00,19,100.95,100.95,100.75,100.825,214
20110201|2010-08-19 11:30,19,100.8,100.8,100.675,100.675,54
20110201|2010-08-19 12:00,19,100.675,100.775,100.5,100.55,197
20110201|2010-08-19 12:30,19,100.525,100.975,100.475,100.9,131
20110201|2010-08-19 13:00,19,100.95,101.05,100.95,100.95,109
20110201|2010-08-19 13:30,19,100.95,101.025,100.925,100.925,41
20110201|2010-08-19 14:00,19,100.925,100.95,100.925,100.95,9
20110201|2010-08-19 14:30,19,101,101,100.925,100.925,17
20110201|2010-08-19 15:00,19,100.95,100.975,100.925,100.925,8
20110201|2010-08-19 15:30,19,100.925,101.025,100.925,101,14
20110201|2010-08-19 17:30,20,100.95,100.95,100.95,100.95,18
20110201|2010-08-19 18:30,20,100.9,100.9,100.875,100.875,4
20110201|2010-08-19 19:00,20,100.9,100.9,100.9,100.9,1
20110201|2010-08-19 22:00,20,100.9,100.95,100.9,100.95,3
20110201|2010-08-20 06:30,20,101,101,101,101,3
20110201|2010-08-20 07:00,20,101,101,101,101,5
20110201|2010-08-20 07:30,20,101.1,101.1,100.95,101.05,15
20110201|2010-08-20 08:00,20,101,101,100.925,100.95,35
20110201|2010-08-20 08:30,20,100.95,100.975,100.8,100.85,29
20110201|2010-08-20 09:00,20,100.85,101.1,100.85,100.85,154
20110201|2010-08-20 09:30,20,100.875,100.95,100.7,100.8,81
20110201|2010-08-20 10:00,20,100.775,100.95,100.775,100.9,121
20110201|2010-08-20 10:30,20,100.85,100.975,100.8,100.925,108
20110201|2010-08-20 11:00,20,100.9,100.95,100.875,100.925,71
20110201|2010-08-20 11:30,20,100.925,100.95,100.85,100.95,79
20110201|2010-08-20 12:00,20,100.85,101,100.85,101,179
20110201|2010-08-20 12:30,20,101,101.1,100.95,100.95,285
20110201|2010-08-20 13:00,20,100.975,101.075,100.925,101,128
20110201|2010-08-20 13:30,20,101.05,101.1,101.05,101.1,30
20110201|2010-08-23 09:00,23,101.075,101.175,101,101.05,427
20110201|2010-08-23 09:30,23,101.025,101.1,100.95,101.05,187
20110201|2010-08-23 10:00,23,101.025,101.05,100.975,101.05,143
20110201|2010-08-23 10:30,23,101.075,101.075,100.925,100.975,148
20110201|2010-08-23 11:00,23,101,101.25,101,101.25,248
20110201|2010-08-23 11:30,23,101.25,101.375,101.125,101.3,296
20110201|2010-08-23 12:00,23,101.275,101.275,101.1,101.2,201
20110201|2010-08-23 12:30,23,101.175,101.2,100.975,101.2,397
20110201|2010-08-23 13:00,23,101.2,101.25,101.1,101.2,287
20110201|2010-08-23 13:30,23,101.175,101.175,101.15,101.15,4
20110201|2010-08-23 14:00,23,101.15,101.15,101.1,101.1,18
20110201|2010-08-23 14:30,23,101.1,101.2,101.1,101.2,15
20110201|2010-08-23 15:00,23,101.125,101.125,101.125,101.125,2
20110201|2010-08-23 15:30,23,101.075,101.075,101.025,101.025,17
20110201|2010-08-23 17:00,24,101.075,101.125,101.075,101.1,25
20110201|2010-08-23 18:00,24,101.05,101.15,101.05,101.15,3
20110201|2010-08-23 18:30,24,101.05,101.05,101.05,101.05,2
20110201|2010-08-23 19:30,24,101.175,101.225,101.175,101.225,10
20110201|2010-08-23 20:00,24,101.05,101.05,101.05,101.05,3
20110201|2010-08-23 23:30,24,100.925,100.925,100.925,100.925,1
20110201|2010-08-24 00:30,24,100.95,100.95,100.95,100.95,1
20110201|2010-08-24 01:30,24,101.075,101.075,101.075,101.075,1
20110201|2010-08-24 05:00,24,101.05,101.05,101,101,3
20110201|2010-08-24 06:30,24,100.8,100.8,100.8,100.8,3
20110201|2010-08-24 07:00,24,100.675,100.875,100.675,100.675,19
20110201|2010-08-24 07:30,24,100.65,100.675,100.6,100.65,39
20110201|2010-08-24 08:00,24,100.65,100.675,100.45,100.525,60
20110201|2010-08-24 08:30,24,100.55,100.6,100.425,100.525,49
20110201|2010-08-24 09:00,24,100.45,100.7,100.375,100.65,370
20110201|2010-08-24 09:30,24,100.65,100.7,100.475,100.625,204
20110201|2010-08-24 10:00,24,100.625,100.95,100.625,100.95,209
20110201|2010-08-24 10:30,24,100.95,101.05,100.675,100.725,297
20110201|2010-08-24 11:00,24,100.725,100.825,100.55,100.55,237
20110201|2010-08-24 11:30,24,100.575,100.575,100.425,100.425,101
20110201|2010-08-24 12:00,24,100.5,100.6,100.45,100.6,51
20110201|2010-08-24 12:30,24,100.575,100.85,100.575,100.825,221
20110201|2010-08-24 13:00,24,100.8,100.85,100.775,100.825,52
20110201|2010-08-24 13:30,24,100.75,100.8,100.75,100.8,5
20110201|2010-08-24 14:00,24,100.8,100.85,100.7,100.8,23
20110201|2010-08-24 14:30,24,100.8,100.8,100.675,100.75,14
20110201|2010-08-24 15:00,24,100.725,100.725,100.7,100.7,2
20110201|2010-08-24 15:30,24,100.675,100.7,100.625,100.7,15
20110201|2010-08-24 17:30,25,100.6,100.6,100.6,100.6,1
20110201|2010-08-24 18:00,25,100.55,100.55,100.45,100.45,6
20110201|2010-08-24 18:30,25,100.4,100.4,100.35,100.35,28
20110201|2010-08-24 19:00,25,100.35,100.35,100.175,100.2,41
20110201|2010-08-24 19:30,25,100.225,100.25,100.225,100.25,4
20110201|2010-08-24 20:00,25,100.2,100.2,100.2,100.2,1
20110201|2010-08-24 20:30,25,100.2,100.2,100.15,100.15,2
20110201|2010-08-24 21:00,25,100.15,100.15,100.15,100.15,1
20110201|2010-08-24 22:00,25,100.225,100.25,100.225,100.25,2
20110201|2010-08-24 22:30,25,100.15,100.15,100.15,100.15,3
20110201|2010-08-25 01:00,25,100.275,100.275,100.275,100.275,1
20110201|2010-08-25 04:30,25,100.35,100.35,100.35,100.35,2
20110201|2010-08-25 05:00,25,100.35,100.35,100.35,100.35,2
20110201|2010-08-25 05:30,25,100.275,100.275,100.25,100.25,3
20110201|2010-08-25 06:00,25,100.425,100.425,100.375,100.375,10
20110201|2010-08-25 06:30,25,100.275,100.275,100.275,100.275,1
20110201|2010-08-25 07:00,25,100.325,100.425,100.325,100.4,39
20110201|2010-08-25 07:30,25,100.35,100.35,100.35,100.35,1
20110201|2010-08-25 08:00,25,100.35,100.35,100.2,100.25,12
20110201|2010-08-25 08:30,25,100.3,100.375,100.125,100.175,72
20110201|2010-08-25 09:00,25,100.075,100.45,99.975,100.35,171
20110201|2010-08-25 09:30,25,100.35,100.675,100.3,100.625,152
20110201|2010-08-25 10:00,25,100.6,100.675,100.475,100.575,46
20110201|2010-08-25 10:30,25,100.525,100.55,100.325,100.35,289
20110201|2010-08-25 11:00,25,100.35,100.4,100.275,100.3,220
20110201|2010-08-25 11:30,25,100.325,100.375,100.225,100.275,207
20110201|2010-08-25 12:00,25,100.3,100.5,100.25,100.4,188
20110201|2010-08-25 12:30,25,100.35,100.475,100.275,100.375,290
20110201|2010-08-25 13:00,25,100.45,100.475,100.4,100.4,64
20110201|2010-08-25 13:30,25,100.25,100.325,100.25,100.325,27
20110201|2010-08-25 14:00,25,100.4,100.4,100.25,100.25,3
20110201|2010-08-25 14:30,25,100.325,100.4,100.25,100.35,17
20110201|2010-08-25 15:00,25,100.35,100.35,100.3,100.3,5
20110201|2010-08-25 15:30,25,100.35,100.35,100.25,100.25,3
20110201|2010-08-25 17:00,26,100.45,100.45,100.4,100.425,6
20110201|2010-08-25 17:30,26,100.3,100.3,100.3,100.3,9
20110201|2010-08-25 18:00,26,100.25,100.25,100.25,100.25,4
20110201|2010-08-25 18:30,26,100.125,100.125,100.125,100.125,1
20110201|2010-08-25 19:00,26,100.25,100.25,100.25,100.25,1
20110201|2010-08-25 20:00,26,100.25,100.25,100.25,100.25,1
20110201|2010-08-25 20:30,26,100.15,100.15,100.15,100.15,5
20110201|2010-08-25 21:00,26,100.175,100.175,100.175,100.175,2
20110201|2010-08-25 21:30,26,100.275,100.275,100.275,100.275,1
20110201|2010-08-25 22:00,26,100.2,100.2,100.175,100.175,3
20110201|2010-08-25 22:30,26,100.275,100.3,100.275,100.3,4
20110201|2010-08-25 23:00,26,100.225,100.225,100.225,100.225,2
20110201|2010-08-26 05:00,26,100.45,100.55,100.45,100.55,6
20110201|2010-08-26 06:30,26,100.575,100.6,100.5,100.6,14
20110201|2010-08-26 08:00,26,100.525,100.525,100.5,100.5,10
20110201|2010-08-26 08:30,26,100.5,100.55,100.375,100.55,24
20110201|2010-08-26 09:00,26,100.575,100.6,100.325,100.45,199
20110201|2010-08-26 09:30,26,100.4,100.725,100.4,100.65,157
20110201|2010-08-26 10:00,26,100.75,100.775,100.65,100.75,106
20110201|2010-08-26 10:30,26,100.725,100.85,100.7,100.825,234
20110201|2010-08-26 11:00,26,100.85,100.9,100.775,100.775,104
20110201|2010-08-26 11:30,26,100.825,100.925,100.725,100.85,184
20110201|2010-08-26 12:00,26,100.85,100.875,100.725,100.875,120
20110201|2010-08-26 12:30,26,100.925,101.2,100.9,101.075,350
20110201|2010-08-26 13:00,26,101.125,101.15,100.9,100.95,89
20110201|2010-08-26 13:30,26,100.9,101.05,100.9,101.05,16
20110201|2010-08-26 14:00,26,100.975,101,100.975,101,6
20110201|2010-08-26 14:30,26,101.05,101.05,101,101,25
20110201|2010-08-26 15:00,26,100.875,100.875,100.875,100.875,2
20110201|2010-08-26 15:30,26,100.95,100.95,100.875,100.95,13
20110201|2010-08-26 18:00,27,100.8,100.8,100.8,100.8,4
20110201|2010-08-26 18:30,27,100.7,100.7,100.575,100.575,21
20110201|2010-08-26 19:00,27,100.55,100.55,100.55,100.55,2
20110201|2010-08-26 19:30,27,100.525,100.525,100.5,100.5,3
20110201|2010-08-26 21:30,27,100.55,100.55,100.55,100.55,1
20110201|2010-08-26 22:00,27,100.525,100.525,100.525,100.525,1
20110201|2010-08-27 05:30,27,100.5,100.5,100.5,100.5,5
20110201|2010-08-27 07:00,27,100.5,100.5,100.475,100.475,2
20110201|2010-08-27 07:30,27,100.575,100.575,100.575,100.575,2
20110201|2010-08-27 08:00,27,100.625,100.95,100.625,100.85,29
20110201|2010-08-27 08:30,27,100.775,100.775,100.7,100.7,47
20110201|2010-08-27 09:00,27,100.7,100.75,100.4,100.75,222
20110201|2010-08-27 09:30,27,100.8,101.2,100.8,101.2,336
20110201|2010-08-27 10:00,27,101.2,101.45,100.925,101.075,231
20110201|2010-08-27 10:30,27,101.1,101.2,101.025,101.075,70
20110201|2010-08-27 11:00,27,101.05,101.15,100.925,100.925,157
20110201|2010-08-27 11:30,27,100.925,101,100.9,100.95,30
20110201|2010-08-27 12:00,27,100.9,101.025,100.85,100.875,39
20110201|2010-08-27 12:30,27,101,101.225,100.975,101.05,137
20110201|2010-08-27 13:00,27,101,101.175,101,101.075,74
20110201|2010-08-27 13:30,27,101.125,101.15,101.075,101.1,17
20110201|2010-08-30 09:00,30,101,101.4,100.875,101.325,280
20110201|2010-08-30 09:30,30,101.325,101.55,101.275,101.5,293
20110201|2010-08-30 10:00,30,101.5,101.5,101.275,101.425,161
20110201|2010-08-30 10:30,30,101.425,101.5,101.3,101.3,183
20110201|2010-08-30 11:00,30,101.3,101.3,101.1,101.1,72
20110201|2010-08-30 11:30,30,101.125,101.125,101,101,124
20110201|2010-08-30 12:00,30,100.95,101.025,100.95,101.025,52
20110201|2010-08-30 12:30,30,100.925,101.225,100.85,101.2,267
20110201|2010-08-30 13:00,30,101.15,101.175,101.075,101.125,51
20110201|2010-08-30 13:30,30,101.175,101.175,101.1,101.1,9
20110201|2010-08-30 14:00,30,101.075,101.125,100.975,100.975,23
20110201|2010-08-30 14:30,30,101.025,101.1,101,101,8
20110201|2010-08-30 15:30,30,100.975,101,100.975,101,11
20110201|2010-08-30 17:00,31,100.9,100.9,100.9,100.9,1
20110201|2010-08-30 17:30,31,100.9,100.9,100.9,100.9,2
20110201|2010-08-30 19:00,31,101,101,101,101,3
20110201|2010-08-30 19:30,31,100.925,100.925,100.925,100.925,3
20110201|2010-08-30 20:00,31,100.9,100.9,100.85,100.85,9
20110201|2010-08-30 21:00,31,100.95,101.05,100.95,101.05,3
20110201|2010-08-31 08:00,31,100.9,101.25,100.875,101.2,14
20110201|2010-08-31 08:30,31,101.1,101.325,101,101.2,23
20110201|2010-08-31 09:00,31,101.275,101.5,101.2,101.4,198
20110201|2010-08-31 09:30,31,101.325,101.45,101.075,101.075,101
20110201|2010-08-31 10:00,31,101.1,101.1,100.9,101.025,91
20110201|2010-08-31 10:30,31,101.025,101.075,100.85,101,96
20110201|2010-08-31 11:00,31,101,101.075,100.95,100.95,88
20110201|2010-08-31 11:30,31,101.025,101.025,100.8,100.9,71
20110201|2010-08-31 12:00,31,100.875,100.925,100.7,100.8,131
20110201|2010-08-31 12:30,31,100.8,100.8,100.475,100.55,141
20110201|2010-08-31 13:00,31,100.5,100.5,100.35,100.45,63
20110201|2010-08-31 13:30,31,100.5,100.5,100.45,100.45,19
20110201|2010-08-31 14:00,31,100.4,100.4,100.35,100.35,7
20110201|2010-08-31 14:30,31,100.5,100.525,100.5,100.525,9
20110201|2010-08-31 15:00,31,100.475,100.475,100.35,100.35,8
20110201|2010-08-31 15:30,31,100.4,100.4,100.375,100.375,3
20110201|2010-08-31 17:00,1,100.325,100.35,100.325,100.35,11
20110201|2010-08-31 17:30,1,100.325,100.325,100.325,100.325,1
20110201|2010-08-31 18:00,1,100.325,100.325,100.3,100.3,3
20110201|2010-08-31 18:30,1,100.3,100.3,100.25,100.25,4
20110201|2010-08-31 20:30,1,100.3,100.3,100.3,100.3,2
20110201|2010-08-31 21:00,1,100.375,100.4,100.375,100.4,7
20110201|2010-09-01 04:30,1,100.25,100.25,100.2,100.2,4
20110201|2010-09-01 05:00,1,100.25,100.25,100.25,100.25,2
20110201|2010-09-01 07:00,1,100.425,100.425,100.3,100.3,13
20110201|2010-09-01 07:30,1,100.375,100.6,100.375,100.55,16
20110201|2010-09-01 08:00,1,100.5,100.6,100.375,100.55,14
20110201|2010-09-01 08:30,1,100.7,100.7,100.625,100.65,9
20110201|2010-09-01 09:00,1,100.65,101,100.625,100.625,123
20110201|2010-09-01 09:30,1,100.725,100.825,100.65,100.65,58
20110201|2010-09-01 10:00,1,100.675,100.75,100.625,100.725,109
20110201|2010-09-01 10:30,1,100.75,100.875,100.7,100.875,116
20110201|2010-09-01 11:00,1,100.8,100.95,100.8,100.8,187
20110201|2010-09-01 11:30,1,100.775,100.875,100.725,100.85,83
20110201|2010-09-01 12:00,1,100.8,100.825,100.75,100.8,24
20110201|2010-09-01 12:30,1,100.775,101.05,100.775,101.025,158
20110201|2010-09-01 13:00,1,101.05,101.075,100.975,101.075,163
20110201|2010-09-01 13:30,1,101.025,101.05,100.975,100.975,41
20110201|2010-09-01 14:00,1,101.025,101.025,101.025,101.025,2
20110201|2010-09-01 14:30,1,100.9,100.9,100.9,100.9,2
20110201|2010-09-01 15:00,1,101.025,101.025,101.025,101.025,4
20110201|2010-09-01 15:30,1,100.95,100.975,100.95,100.975,3
20110201|2010-09-01 17:00,2,100.95,100.95,100.825,100.825,6
20110201|2010-09-01 19:00,2,100.95,100.95,100.95,100.95,3
20110201|2010-09-01 19:30,2,100.95,100.95,100.95,100.95,1
20110201|2010-09-01 20:00,2,101.025,101.025,101,101,2
20110201|2010-09-01 23:00,2,101,101,101,101,1
20110201|2010-09-01 23:30,2,100.925,100.925,100.925,100.925,1
20110201|2010-09-02 05:30,2,100.8,100.8,100.8,100.8,4
20110201|2010-09-02 06:30,2,100.8,100.8,100.8,100.8,6
20110201|2010-09-02 07:30,2,100.825,100.825,100.825,100.825,1
20110201|2010-09-02 08:00,2,100.975,101.075,100.975,101,8
20110201|2010-09-02 08:30,2,100.95,101.15,100.95,101.15,40
20110201|2010-09-02 09:00,2,101.175,102.05,101.15,101.975,660
20110201|2010-09-02 09:30,2,102,102,101.6,101.85,391
20110201|2010-09-02 10:00,2,101.825,101.85,101.45,101.45,94
20110201|2010-09-02 10:30,2,101.425,101.75,101.4,101.725,125
20110201|2010-09-02 11:00,2,101.625,101.8,101.55,101.7,127
20110201|2010-09-02 11:30,2,101.725,101.8,101.6,101.625,101
20110201|2010-09-02 12:00,2,101.625,101.75,101.55,101.65,154
20110201|2010-09-02 12:30,2,101.6,101.825,101.6,101.8,593
20110201|2010-09-02 13:00,2,101.775,101.85,101.75,101.75,356
20110201|2010-09-02 13:30,2,101.75,101.75,101.7,101.725,36
20110201|2010-09-02 14:00,2,101.7,101.7,101.7,101.7,2
20110201|2010-09-02 14:30,2,101.775,101.825,101.75,101.775,28
20110201|2010-09-02 15:00,2,101.775,101.925,101.775,101.925,51
20110201|2010-09-02 15:30,2,101.925,101.925,101.9,101.9,4
20110201|2010-09-02 17:00,3,101.85,101.85,101.85,101.85,4
20110201|2010-09-02 17:30,3,101.825,101.825,101.8,101.8,4
20110201|2010-09-02 18:30,3,101.85,101.85,101.85,101.85,1
20110201|2010-09-02 19:00,3,101.85,101.85,101.85,101.85,5
20110201|2010-09-02 23:30,3,101.75,101.75,101.75,101.75,2
20110201|2010-09-03 01:00,3,101.75,101.75,101.75,101.75,2
20110201|2010-09-03 02:00,3,101.6,101.6,101.6,101.6,3
20110201|2010-09-03 02:30,3,101.55,101.55,101.55,101.55,2
20110201|2010-09-03 07:00,3,101.65,101.7,101.65,101.7,2
20110201|2010-09-03 07:30,3,101.7,101.95,101.7,101.925,29
20110201|2010-09-03 08:00,3,101.825,102.1,101.8,102.025,194
20110201|2010-09-03 08:30,3,102.025,102.15,101.95,102.05,67
20110201|2010-09-03 09:00,3,102.075,102.125,100.3,101.25,306
20110201|2010-09-03 09:30,3,101.225,101.65,101.2,101.35,215
20110201|2010-09-03 10:00,3,101.35,101.6,101.325,101.475,130
20110201|2010-09-03 10:30,3,101.475,101.525,101.425,101.45,91
20110201|2010-09-03 11:00,3,101.425,102.05,101.4,102.05,201
20110201|2010-09-03 11:30,3,102,102.3,101.85,102.3,277
20110201|2010-09-03 12:00,3,102.175,102.475,102.025,102.25,154
20110201|2010-09-03 12:30,3,102.25,102.4,101.525,101.525,331
20110201|2010-09-03 13:00,3,101.5,101.675,101.5,101.65,231
20110201|2010-09-03 13:30,3,101.65,101.675,101.55,101.55,68
20110201|2010-09-06 17:00,7,101.775,101.8,101.775,101.8,3
20110201|2010-09-06 18:00,7,101.4,101.4,101.4,101.4,2
20110201|2010-09-06 18:30,7,101.75,101.75,101.75,101.75,1
20110201|2010-09-07 04:30,7,101.675,101.675,101.675,101.675,1
20110201|2010-09-07 06:00,7,101.5,101.5,101.5,101.5,1
20110201|2010-09-07 07:00,7,101.6,101.8,101.6,101.7,6
20110201|2010-09-07 07:30,7,101.675,101.675,101.675,101.675,3
20110201|2010-09-07 08:00,7,101.75,101.825,101.525,101.65,49
20110201|2010-09-07 08:30,7,101.675,101.675,101.6,101.6,28
20110201|2010-09-07 09:00,7,101.625,101.675,101.25,101.35,107
20110201|2010-09-07 09:30,7,101.325,101.4,101.1,101.35,265
20110201|2010-09-07 10:00,7,101.375,101.525,101.175,101.5,169
20110201|2010-09-07 10:30,7,101.525,101.575,101.425,101.475,33
20110201|2010-09-07 11:00,7,101.45,101.45,101.25,101.3,34
20110201|2010-09-07 11:30,7,101.25,101.25,100.75,100.75,366
20110201|2010-09-07 12:00,7,100.725,100.75,100.225,100.35,663
20110201|2010-09-07 12:30,7,100.375,100.4,99.825,99.95,470
20110201|2010-09-07 13:00,7,99.95,100.125,99.9,100.05,413
20110201|2010-09-07 13:30,7,100.15,100.15,100,100,49
20110201|2010-09-07 14:00,7,99.95,100,99.9,100,6
20110201|2010-09-07 14:30,7,100.125,100.125,100.125,100.125,17
20110201|2010-09-07 15:00,7,100.125,100.125,100.125,100.125,20
20110201|2010-09-07 15:30,7,100.125,100.25,100.125,100.25,27
20110201|2010-09-07 17:00,8,100.225,100.225,100.15,100.175,19
20110201|2010-09-07 17:30,8,100.2,100.225,100.15,100.225,6
20110201|2010-09-07 18:00,8,100.25,100.25,100.2,100.2,9
20110201|2010-09-07 18:30,8,100.15,100.225,100.1,100.1,21
20110201|2010-09-07 19:00,8,100.1,100.225,100.1,100.225,7
20110201|2010-09-07 19:30,8,100.2,100.25,100.2,100.225,10
20110201|2010-09-07 20:00,8,100.2,100.25,100.2,100.25,24
20110201|2010-09-07 20:30,8,100.25,100.25,100.225,100.25,9
20110201|2010-09-07 21:00,8,100.225,100.225,100.225,100.225,1
20110201|2010-09-07 21:30,8,100.125,100.125,100.125,100.125,4
20110201|2010-09-07 22:30,8,100.125,100.125,100.075,100.075,5
20110201|2010-09-07 23:00,8,100.15,100.15,100.15,100.15,2
20110201|2010-09-08 02:00,8,100.175,100.175,100.175,100.175,5
20110201|2010-09-08 05:00,8,100.05,100.05,100.05,100.05,5
20110201|2010-09-08 05:30,8,100.05,100.05,100.05,100.05,1
20110201|2010-09-08 07:00,8,100.075,100.075,100.075,100.075,5
20110201|2010-09-08 07:30,8,100.1,100.1,100.1,100.1,5
20110201|2010-09-08 08:00,8,100.175,100.25,100.175,100.175,4
20110201|2010-09-08 08:30,8,100.1,100.25,100.075,100.25,24
20110201|2010-09-08 09:00,8,100.25,100.6,100.15,100.45,514
20110201|2010-09-08 09:30,8,100.4,100.45,100.025,100.075,364
20110201|2010-09-08 10:00,8,100.1,100.775,100.075,100.775,480
20110201|2010-09-08 10:30,8,100.825,100.975,100.65,100.9,160
20110201|2010-09-08 11:00,8,100.925,100.925,100.75,100.9,163
20110201|2010-09-08 11:30,8,100.85,101,100.775,100.85,296
20110201|2010-09-08 12:00,8,100.85,101.075,100.825,101.05,209
20110201|2010-09-08 12:30,8,101,101.15,100.825,101.075,308
20110201|2010-09-08 13:00,8,101.1,101.125,101.05,101.075,337
20110201|2010-09-08 13:30,8,101.075,101.075,101.025,101.025,30
20110201|2010-09-08 14:00,8,101.1,101.1,101.1,101.1,5
20110201|2010-09-08 14:30,8,101.125,101.125,101.1,101.1,2
20110201|2010-09-08 15:30,8,101.125,101.175,101.05,101.05,13
20110201|2010-09-08 17:00,9,101.125,101.15,101.125,101.15,3
20110201|2010-09-08 17:30,9,101.125,101.125,101.1,101.125,11
20110201|2010-09-08 18:00,9,101.1,101.15,101.1,101.15,7
20110201|2010-09-08 22:00,9,101.075,101.075,101.075,101.075,2
20110201|2010-09-09 02:30,9,101.125,101.125,101.075,101.125,32
20110201|2010-09-09 03:00,9,101.125,101.125,101.1,101.1,3
20110201|2010-09-09 04:00,9,101.2,101.2,101.2,101.2,20
20110201|2010-09-09 04:30,9,101.2,101.2,101.2,101.2,4
20110201|2010-09-09 05:00,9,101.2,101.2,101.2,101.2,6
20110201|2010-09-09 05:30,9,101.3,101.3,101.3,101.3,4
20110201|2010-09-09 06:00,9,101.325,101.35,101.3,101.3,12
20110201|2010-09-09 06:30,9,101.3,101.3,101.3,101.3,3
20110201|2010-09-09 07:00,9,101.3,101.325,101.3,101.3,39
20110201|2010-09-09 07:30,9,101.275,101.3,101.275,101.275,41
20110201|2010-09-09 08:00,9,101.3,101.375,101.3,101.35,53
20110201|2010-09-09 08:30,9,101.35,101.475,101.35,101.425,190
20110201|2010-09-09 09:00,9,101.4,101.45,101,101.05,179
20110201|2010-09-09 09:30,9,101.025,101.075,100.925,100.925,109
20110201|2010-09-09 10:00,9,101,101.175,101,101.1,211
20110201|2010-09-09 10:30,9,101.075,101.075,100.825,100.9,76
20110201|2010-09-09 11:00,9,100.9,100.975,100.8,100.9,39
20110201|2010-09-09 11:30,9,100.85,100.95,100.8,100.8,81
20110201|2010-09-09 12:00,9,100.825,100.85,100.7,100.775,36
20110201|2010-09-09 12:30,9,100.725,100.9,100.675,100.9,352
20110201|2010-09-09 13:00,9,100.9,101.125,100.9,101.05,414
20110201|2010-09-09 13:30,9,101.075,101.125,101.05,101.05,118
20110201|2010-09-09 14:00,9,101.075,101.075,101,101.025,34
20110201|2010-09-09 14:30,9,101.025,101.025,101.025,101.025,4
20110201|2010-09-09 15:30,9,101.025,101.025,100.95,100.95,29
20110201|2010-09-09 17:00,10,100.825,100.95,100.825,100.95,3
20110201|2010-09-09 18:00,10,101.05,101.05,101.05,101.05,1
20110201|2010-09-09 21:00,10,101,101,101,101,1
20110201|2010-09-09 21:30,10,101,101,101,101,1
20110201|2010-09-09 22:00,10,101.05,101.05,101.05,101.05,2
20110201|2010-09-10 04:00,10,101.05,101.05,101.05,101.05,2
20110201|2010-09-10 04:30,10,101.05,101.05,101.05,101.05,19
20110201|2010-09-10 05:00,10,101.1,101.1,101.1,101.1,1
20110201|2010-09-10 05:30,10,101.05,101.05,100.95,100.95,12
20110201|2010-09-10 06:00,10,100.95,100.95,100.95,100.95,10
20110201|2010-09-10 07:00,10,101,101.05,100.975,101,22
20110201|2010-09-10 07:30,10,101,101.15,100.95,101.15,26
20110201|2010-09-10 08:00,10,101.175,101.2,101.025,101.1,41
20110201|2010-09-10 08:30,10,101.1,101.375,101.1,101.275,61
20110201|2010-09-10 09:00,10,101.225,101.3,101,101.125,228
20110201|2010-09-10 09:30,10,101.175,101.375,101.15,101.225,218
20110201|2010-09-10 10:00,10,101.25,101.275,101.125,101.25,147
20110201|2010-09-10 10:30,10,101.275,101.35,101.225,101.225,75
20110201|2010-09-10 11:00,10,101.2,101.225,101.1,101.15,53
20110201|2010-09-10 11:30,10,101.1,101.225,101.075,101.2,68
20110201|2010-09-10 12:00,10,101.25,101.25,101.025,101.05,67
20110201|2010-09-10 12:30,10,101.05,101.325,101.025,101.325,266
20110201|2010-09-10 13:00,10,101.35,101.35,101.2,101.25,69
20110201|2010-09-10 13:30,10,101.25,101.25,101.25,101.25,5
20110201|2010-09-13 09:00,13,101.325,102.25,101.325,102.2,548
20110201|2010-09-13 09:30,13,102.25,102.425,102.05,102.275,843
20110201|2010-09-13 10:00,13,102.325,102.325,102,102.075,194
20110201|2010-09-13 10:30,13,102.075,102.075,101.55,101.55,267
20110201|2010-09-13 11:00,13,101.6,101.7,101.5,101.525,25
20110201|2010-09-13 11:30,13,101.525,101.6,101.5,101.6,52
20110201|2010-09-13 12:00,13,101.6,101.65,101.6,101.65,25
20110201|2010-09-13 12:30,13,101.7,101.85,101.45,101.45,315
20110201|2010-09-13 13:00,13,101.425,101.45,101.3,101.375,206
20110201|2010-09-13 13:30,13,101.325,101.375,101.325,101.375,9
20110201|2010-09-13 14:00,13,101.35,101.35,101.35,101.35,1
20110201|2010-09-13 14:30,13,101.325,101.325,101.325,101.325,5
20110201|2010-09-13 15:30,13,101.4,101.4,101.4,101.4,1
20110201|2010-09-13 17:00,14,101.075,101.075,101.075,101.075,7
20110201|2010-09-13 17:30,14,101.1,101.1,101.1,101.1,10
20110201|2010-09-13 18:00,14,101.25,101.25,101.05,101.05,11
20110201|2010-09-13 18:30,14,101.15,101.15,101.1,101.1,10
20110201|2010-09-13 19:30,14,101.2,101.2,101.2,101.2,8
20110201|2010-09-13 20:00,14,101.1,101.1,101.1,101.1,1
20110201|2010-09-13 21:00,14,101.2,101.2,101.2,101.2,1
20110201|2010-09-14 02:30,14,101.2,101.2,101.2,101.2,5
20110201|2010-09-14 03:00,14,101.275,101.275,101.275,101.275,4
20110201|2010-09-14 04:30,14,101.325,101.325,101.325,101.325,10
20110201|2010-09-14 05:30,14,101.4,101.4,101.4,101.4,16
20110201|2010-09-14 06:00,14,101.45,101.45,101.45,101.45,15
20110201|2010-09-14 06:30,14,101.45,101.45,101.45,101.45,12
20110201|2010-09-14 07:00,14,101.45,101.475,101.45,101.45,8
20110201|2010-09-14 07:30,14,101.575,101.6,101.55,101.55,49
20110201|2010-09-14 08:00,14,101.55,101.675,101.525,101.575,80
20110201|2010-09-14 08:30,14,101.55,101.55,101.375,101.45,80
20110201|2010-09-14 09:00,14,101.45,101.5,101.05,101.175,207
20110201|2010-09-14 09:30,14,101.15,101.25,101.1,101.25,194
20110201|2010-09-14 10:00,14,101.25,101.425,101.25,101.4,151
20110201|2010-09-14 10:30,14,101.4,101.925,101.4,101.925,487
20110201|2010-09-14 11:00,14,101.925,102.2,101.875,102.2,350
20110201|2010-09-14 11:30,14,102.225,102.275,101.975,102.075,172
20110201|2010-09-14 12:00,14,102.025,102.1,101.95,102.1,57
20110201|2010-09-14 12:30,14,102.1,102.325,101.9,102.175,389
20110201|2010-09-14 13:00,14,102.225,102.4,102.2,102.325,105
20110201|2010-09-14 13:30,14,102.325,102.4,102.25,102.4,33
20110201|2010-09-14 14:00,14,102.35,102.35,102.35,102.35,5
20110201|2010-09-14 14:30,14,102.35,102.475,102.35,102.4,13
20110201|2010-09-14 15:00,14,102.375,102.4,102.3,102.3,20
20110201|2010-09-14 15:30,14,102.3,102.3,102.15,102.225,43
20110201|2010-09-14 17:30,15,102.15,102.15,102.1,102.1,13
20110201|2010-09-14 18:00,15,102.2,102.25,102.2,102.25,32
20110201|2010-09-14 19:00,15,102.3,102.35,102.3,102.35,11
20110201|2010-09-14 19:30,15,102.3,102.3,102.3,102.3,1
20110201|2010-09-14 20:30,15,102.35,102.35,102.35,102.35,9
20110201|2010-09-14 22:30,15,102.25,102.25,102.25,102.25,1
20110201|2010-09-15 04:00,15,102.225,102.225,102.2,102.2,9
20110201|2010-09-15 04:30,15,102.225,102.225,102.175,102.175,4
20110201|2010-09-15 07:00,15,102.05,102.075,102.05,102.075,16
20110201|2010-09-15 07:30,15,102.125,102.125,102.05,102.075,8
20110201|2010-09-15 08:00,15,102.1,102.15,102.1,102.15,28
20110201|2010-09-15 08:30,15,102.15,102.15,101.875,102.125,88
20110201|2010-09-15 09:00,15,102.125,102.125,101.8,101.9,330
20110201|2010-09-15 09:30,15,101.9,102.175,101.725,102.125,185
20110201|2010-09-15 10:00,15,102.15,102.15,101.775,101.95,160
20110201|2010-09-15 10:30,15,101.975,102.05,101.95,101.975,40
20110201|2010-09-15 11:00,15,102.025,102.025,101.775,101.875,91
20110201|2010-09-15 11:30,15,101.9,101.9,101.85,101.85,63
20110201|2010-09-15 12:00,15,101.85,101.85,101.725,101.85,52
20110201|2010-09-15 12:30,15,101.85,102.075,101.75,102.05,385
20110201|2010-09-15 13:00,15,102.075,102.1,102.025,102.05,259
20110201|2010-09-15 13:30,15,102.075,102.075,102,102,44
20110201|2010-09-15 14:30,15,102,102,102,102,21
20110201|2010-09-15 15:00,15,101.975,102.05,101.975,102.05,16
20110201|2010-09-15 15:30,15,102.075,102.1,102.05,102.05,23
20110201|2010-09-15 17:00,16,102.05,102.05,102,102,37
20110201|2010-09-15 17:30,16,102,102,102,102,6
20110201|2010-09-15 18:00,16,102,102.05,102,102.05,10
20110201|2010-09-15 18:30,16,102.075,102.2,102.075,102.2,10
20110201|2010-09-15 19:00,16,101.95,101.95,101.95,101.95,9
20110201|2010-09-15 19:30,16,102,102.125,102,102.125,24
20110201|2010-09-15 20:30,16,102.1,102.125,102.1,102.125,12
20110201|2010-09-15 22:00,16,102,102,102,102,10
20110201|2010-09-15 22:30,16,102,102,102,102,1
20110201|2010-09-16 04:30,16,102.025,102.05,102.025,102.025,3
20110201|2010-09-16 05:30,16,102,102,102,102,5
20110201|2010-09-16 06:30,16,102.1,102.1,102.075,102.075,6
20110201|2010-09-16 07:30,16,102.05,102.05,102,102,17
20110201|2010-09-16 08:00,16,102.025,102.025,101.8,101.8,48
20110201|2010-09-16 08:30,16,101.825,101.825,101.425,101.575,49
20110201|2010-09-16 09:00,16,101.55,101.7,100.85,101,476
20110201|2010-09-16 09:30,16,101.1,101.4,101.075,101.35,163
20110201|2010-09-16 10:00,16,101.35,101.575,101.3,101.5,136
20110201|2010-09-16 10:30,16,101.525,101.75,101.525,101.6,115
20110201|2010-09-16 11:00,16,101.575,102.1,101.55,101.9,292
20110201|2010-09-16 11:30,16,102.075,102.45,102.075,102.425,399
20110201|2010-09-16 12:00,16,102.4,102.55,102.15,102.175,379
20110201|2010-09-16 12:30,16,102.2,102.6,102.15,102.6,300
20110201|2010-09-16 13:00,16,102.6,102.825,102.525,102.675,361
20110201|2010-09-16 13:30,16,102.7,102.95,102.7,102.875,81
20110201|2010-09-16 14:00,16,102.9,103.025,102.875,102.9,127
20110201|2010-09-16 14:30,16,102.925,102.95,102.875,102.875,13
20110201|2010-09-16 15:00,16,102.975,103,102.85,102.925,67
20110201|2010-09-16 15:30,16,102.925,102.925,102.8,102.85,15
20110201|2010-09-16 17:00,17,102.65,102.65,102.65,102.65,8
20110201|2010-09-16 17:30,17,102.8,102.8,102.65,102.65,10
20110201|2010-09-16 18:00,17,102.7,102.75,102.7,102.7,13
20110201|2010-09-16 18:30,17,102.75,102.875,102.7,102.875,16
20110201|2010-09-16 19:00,17,102.95,103.125,102.95,103.075,55
20110201|2010-09-16 19:30,17,103.075,103.175,103.075,103.175,8
20110201|2010-09-16 20:00,17,103.175,103.2,102.9,103.125,11
20110201|2010-09-16 20:30,17,102.975,103.025,102.975,103,24
20110201|2010-09-16 21:00,17,102.975,103.1,102.925,103.025,43
20110201|2010-09-16 22:00,17,102.95,102.95,102.925,102.925,9
20110201|2010-09-16 22:30,17,102.9,103.05,102.85,103.05,17
20110201|2010-09-17 01:00,17,103.1,103.1,103.1,103.1,1
20110201|2010-09-17 02:30,17,103.025,103.075,103.025,103.075,2
20110201|2010-09-17 04:00,17,103.2,103.25,103.2,103.25,14
20110201|2010-09-17 04:30,17,103.25,103.25,103.25,103.25,36
20110201|2010-09-17 05:00,17,103.25,103.275,103.25,103.25,45
20110201|2010-09-17 05:30,17,103.125,103.125,103.125,103.125,5
20110201|2010-09-17 06:00,17,103.075,103.075,103,103,2
20110201|2010-09-17 07:00,17,103.1,103.1,103.1,103.1,3
20110201|2010-09-17 07:30,17,102.925,102.975,102.925,102.975,6
20110201|2010-09-17 08:00,17,103.1,103.275,103.1,103.2,50
20110201|2010-09-17 08:30,17,103.275,103.325,102.8,103.05,165
20110201|2010-09-17 09:00,17,103.075,103.275,103.025,103.05,448
20110201|2010-09-17 09:30,17,103.05,103.325,102.975,103.25,378
20110201|2010-09-17 10:00,17,103.175,103.325,102.95,103,292
20110201|2010-09-17 10:30,17,103.05,103.05,102.9,102.95,103
20110201|2010-09-17 11:00,17,102.9,103.25,102.85,103.25,115
20110201|2010-09-17 11:30,17,103.225,103.5,103.05,103.125,287
20110201|2010-09-17 12:00,17,103.1,103.55,103.05,103.425,396
20110201|2010-09-17 12:30,17,103.475,103.475,102.95,103.125,334
20110201|2010-09-17 13:00,17,103.075,103.2,103.05,103.1,77
20110201|2010-09-17 13:30,17,103.1,103.15,103.05,103.1,23
20110201|2010-09-20 09:00,20,102,102.5,101.875,102.375,904
20110201|2010-09-20 09:30,20,102.375,102.425,102.175,102.175,663
20110201|2010-09-20 10:00,20,102.175,102.3,102.15,102.275,189
20110201|2010-09-20 10:30,20,102.275,102.4,102.25,102.3,67
20110201|2010-09-20 11:00,20,102.325,102.4,102.15,102.3,126
20110201|2010-09-20 11:30,20,102.275,102.325,102.1,102.2,211
20110201|2010-09-20 12:00,20,102.2,102.3,102.125,102.15,90
20110201|2010-09-20 12:30,20,102.125,102.25,102.075,102.125,127
20110201|2010-09-20 13:00,20,102.125,102.2,102.1,102.15,63
20110201|2010-09-20 13:30,20,102.125,102.225,102.1,102.225,23
20110201|2010-09-20 14:00,20,102.225,102.25,102.175,102.175,4
20110201|2010-09-20 14:30,20,102.225,102.225,102.225,102.225,1
20110201|2010-09-20 15:30,20,102.175,102.25,102.175,102.175,22
20110201|2010-09-20 17:00,21,102.15,102.15,102.15,102.15,1
20110201|2010-09-20 18:30,21,102.15,102.15,102.125,102.125,11
20110201|2010-09-20 19:30,21,102.25,102.25,102.25,102.25,5
20110201|2010-09-20 20:00,21,102.25,102.25,102.25,102.25,8
20110201|2010-09-20 20:30,21,102.15,102.15,102.075,102.075,9
20110201|2010-09-20 21:00,21,102.075,102.075,102.075,102.075,3
20110201|2010-09-20 21:30,21,102.1,102.1,102.1,102.1,2
20110201|2010-09-20 22:00,21,102.25,102.25,101.925,101.925,6
20110201|2010-09-20 22:30,21,101.925,101.925,101.925,101.925,1
20110201|2010-09-20 23:00,21,102,102.025,102,102.025,5
20110201|2010-09-20 23:30,21,102.075,102.075,102.075,102.075,1
20110201|2010-09-21 02:00,21,101.875,101.875,101.875,101.875,1
20110201|2010-09-21 03:00,21,101.925,101.925,101.925,101.925,1
20110201|2010-09-21 03:30,21,102.1,102.1,102.1,102.1,1
20110201|2010-09-21 04:30,21,102.25,102.25,102.25,102.25,6
20110201|2010-09-21 06:00,21,102.25,102.3,102.25,102.3,33
20110201|2010-09-21 06:30,21,102.275,102.275,102.275,102.275,2
20110201|2010-09-21 07:00,21,102.325,102.325,102.325,102.325,3
20110201|2010-09-21 07:30,21,102.175,102.325,102.175,102.3,15
20110201|2010-09-21 08:00,21,102.3,102.5,102.25,102.25,37
20110201|2010-09-21 08:30,21,102.325,102.325,102.15,102.15,12
20110201|2010-09-21 09:00,21,102.2,102.45,102.075,102.45,450
20110201|2010-09-21 09:30,21,102.425,102.425,102.2,102.275,138
20110201|2010-09-21 10:00,21,102.275,102.325,102.225,102.275,81
20110201|2010-09-21 10:30,21,102.25,102.4,102.2,102.35,144
20110201|2010-09-21 11:00,21,102.425,102.475,102.325,102.4,90
20110201|2010-09-21 11:30,21,102.45,102.5,102.4,102.45,116
20110201|2010-09-21 12:00,21,102.45,102.55,102.45,102.45,42
20110201|2010-09-21 12:30,21,102.425,102.45,101.7,101.725,308
20110201|2010-09-21 13:00,21,101.675,101.675,101.025,101.5,284
20110201|2010-09-21 13:30,21,101.525,101.625,101.4,101.4,9
20110201|2010-09-21 14:00,21,101.375,101.425,101.25,101.425,15
20110201|2010-09-21 14:30,21,101.3,101.3,101.075,101.125,65
20110201|2010-09-21 15:00,21,101.125,101.125,100.9,100.975,23
20110201|2010-09-21 15:30,21,100.975,100.975,100.875,100.875,35
20110201|2010-09-21 17:00,22,100.95,101.2,100.925,101.2,20
20110201|2010-09-21 17:30,22,101.05,101.05,101.05,101.05,2
20110201|2010-09-21 18:00,22,101,101,100.95,100.95,4
20110201|2010-09-21 18:30,22,101,101,100.875,101,11
20110201|2010-09-21 19:00,22,101.05,101.275,100.85,100.85,110
20110201|2010-09-21 20:00,22,101.05,101.05,101,101,5
20110201|2010-09-21 20:30,22,100.95,100.95,100.95,100.95,1
20110201|2010-09-21 21:00,22,101.025,101.025,101.025,101.025,1
20110201|2010-09-21 21:30,22,101.025,101.025,101.025,101.025,1
20110201|2010-09-21 22:30,22,100.9,100.9,100.9,100.9,2
20110201|2010-09-21 23:00,22,101.075,101.075,101.075,101.075,1
20110201|2010-09-22 00:00,22,100.925,100.925,100.925,100.925,1
20110201|2010-09-22 02:00,22,101.125,101.15,101.125,101.15,16
20110201|2010-09-22 02:30,22,101.175,101.2,101.175,101.2,22
20110201|2010-09-22 03:00,22,101.175,101.25,101.175,101.25,18
20110201|2010-09-22 03:30,22,101.275,101.275,101.275,101.275,14
20110201|2010-09-22 04:00,22,101.275,101.35,101.275,101.35,26
20110201|2010-09-22 04:30,22,101.35,101.35,101.3,101.3,10
20110201|2010-09-22 05:00,22,101.3,101.3,101.275,101.3,6
20110201|2010-09-22 05:30,22,101.3,101.3,101.3,101.3,1
20110201|2010-09-22 06:00,22,101.35,101.375,101.35,101.35,14
20110201|2010-09-22 06:30,22,101.35,101.35,101.3,101.3,9
20110201|2010-09-22 07:00,22,101.325,101.325,101.325,101.325,1
20110201|2010-09-22 07:30,22,101.3,101.325,101.25,101.325,5
20110201|2010-09-22 08:00,22,101.375,101.45,101.3,101.3,35
20110201|2010-09-22 08:30,22,101.3,101.3,101.075,101.2,25
20110201|2010-09-22 09:00,22,101.125,101.2,100.65,101.05,823
20110201|2010-09-22 09:30,22,101.075,101.125,100.8,100.8,403
20110201|2010-09-22 10:00,22,100.8,100.8,99.925,100.25,1089
20110201|2010-09-22 10:30,22,100.325,100.4,100.125,100.125,143
20110201|2010-09-22 11:00,22,100.15,100.3,100,100.225,306
20110201|2010-09-22 11:30,22,100.25,100.525,100.25,100.4,170
20110201|2010-09-22 12:00,22,100.45,100.8,100.425,100.65,176
20110201|2010-09-22 12:30,22,100.6,100.6,100.225,100.25,170
20110201|2010-09-22 13:00,22,100.25,100.425,100.2,100.375,178
20110201|2010-09-22 13:30,22,100.325,100.425,100.3,100.425,13
20110201|2010-09-22 14:00,22,100.325,100.45,100.3,100.4,16
20110201|2010-09-22 14:30,22,100.45,100.45,100.45,100.45,3
20110201|2010-09-22 15:00,22,100.45,100.5,100.425,100.5,8
20110201|2010-09-22 15:30,22,100.45,100.45,100.35,100.35,6
20110201|2010-09-22 17:00,23,100.475,100.475,100.475,100.475,5
20110201|2010-09-22 17:30,23,100.475,100.475,100.35,100.4,7
20110201|2010-09-22 18:00,23,100.375,100.375,100.35,100.35,9
20110201|2010-09-22 21:30,23,100.475,100.475,100.475,100.475,2
20110201|2010-09-22 22:30,23,100.375,100.375,100.35,100.35,4
20110201|2010-09-22 23:00,23,100.375,100.375,100.375,100.375,2
20110201|2010-09-23 00:00,23,100.375,100.375,100.375,100.375,1
20110201|2010-09-23 01:00,23,100.4,100.4,100.4,100.4,2
20110201|2010-09-23 01:30,23,100.4,100.4,100.4,100.4,8
20110201|2010-09-23 02:30,23,100.5,100.5,100.5,100.5,1
20110201|2010-09-23 04:00,23,100.4,100.4,100.4,100.4,1
20110201|2010-09-23 04:30,23,100.325,100.325,100.325,100.325,7
20110201|2010-09-23 06:00,23,100.425,100.45,100.425,100.45,6
20110201|2010-09-23 06:30,23,100.35,100.35,100.325,100.325,4
20110201|2010-09-23 07:00,23,100.325,100.375,100.325,100.375,10
20110201|2010-09-23 07:30,23,100.35,100.5,100.275,100.5,11
20110201|2010-09-23 08:00,23,100.5,101,100.5,100.975,33
20110201|2010-09-23 08:30,23,100.75,100.825,100.55,100.625,67
20110201|2010-09-23 09:00,23,100.65,100.75,100.1,100.275,413
20110201|2010-09-23 09:30,23,100.25,100.55,100.1,100.45,168
20110201|2010-09-23 10:00,23,100.35,100.4,100.275,100.4,111
20110201|2010-09-23 10:30,23,100.375,100.525,100.35,100.375,110
20110201|2010-09-23 11:00,23,100.325,100.325,99.775,99.8,326
20110201|2010-09-23 11:30,23,99.8,100,99.8,100,169
20110201|2010-09-23 12:00,23,100,100.15,99.975,100,59
20110201|2010-09-23 12:30,23,99.975,100.1,99.75,100.05,155
20110201|2010-09-23 13:00,23,100.05,100.1,100.025,100.075,67
20110201|2010-09-23 13:30,23,100.2,100.25,100.2,100.25,4
20110201|2010-09-23 14:00,23,100.05,100.05,99.95,99.95,7
20110201|2010-09-23 14:30,23,99.925,100.025,99.925,100.025,2
20110201|2010-09-23 15:00,23,99.975,99.975,99.975,99.975,1
20110201|2010-09-23 17:00,24,99.825,99.825,99.8,99.8,15
20110201|2010-09-23 18:00,24,99.975,99.975,99.975,99.975,6
20110201|2010-09-23 18:30,24,99.975,99.975,99.975,99.975,8
20110201|2010-09-23 19:00,24,100,100,100,100,12
20110201|2010-09-23 22:00,24,99.825,99.825,99.825,99.825,1
20110201|2010-09-24 04:30,24,100.2,100.2,100.2,100.2,4
20110201|2010-09-24 05:00,24,100.225,100.25,100.225,100.25,12
20110201|2010-09-24 05:30,24,100.275,100.275,100.275,100.275,36
20110201|2010-09-24 06:00,24,100.3,100.4,100.3,100.4,10
20110201|2010-09-24 06:30,24,100.475,100.475,100.475,100.475,2
20110201|2010-09-24 07:00,24,100.475,100.475,100.375,100.375,24
20110201|2010-09-24 07:30,24,100.475,100.575,100.475,100.575,20
20110201|2010-09-24 08:00,24,100.55,100.55,100.475,100.5,79
20110201|2010-09-24 08:30,24,100.5,100.65,100.325,100.425,77
20110201|2010-09-24 09:00,24,100.5,100.5,99.975,100.375,260
20110201|2010-09-24 09:30,24,100.375,100.75,100.375,100.5,144
20110201|2010-09-24 10:00,24,100.425,100.45,100.375,100.4,105
20110201|2010-09-24 10:30,24,100.45,100.45,100.4,100.45,89
20110201|2010-09-24 11:00,24,100.425,100.6,100.4,100.45,78
20110201|2010-09-24 11:30,24,100.425,100.575,100.3,100.575,186
20110201|2010-09-24 12:00,24,100.625,100.85,100.6,100.8,230
20110201|2010-09-24 12:30,24,100.8,100.9,99.775,99.8,1150
20110201|2010-09-24 13:00,24,99.8,100.05,99.75,100,477
20110201|2010-09-24 13:30,24,99.95,100.05,99.95,100,38
20110201|2010-09-27 09:00,27,100,100.5,99.875,100.5,353
20110201|2010-09-27 09:30,27,100.5,100.5,100.3,100.45,264
20110201|2010-09-27 10:00,27,100.4,101,100.35,100.65,136
20110201|2010-09-27 10:30,27,100.625,100.625,100.375,100.4,120
20110201|2010-09-27 11:00,27,100.5,100.5,100.45,100.45,32
20110201|2010-09-27 11:30,27,100.45,100.525,100.425,100.425,24
20110201|2010-09-27 12:00,27,100.375,100.975,100.375,100.975,296
20110201|2010-09-27 12:30,27,100.925,101.175,100.9,101.025,316
20110201|2010-09-27 13:00,27,101.025,101.15,101,101.1,86
20110201|2010-09-27 13:30,27,101.15,101.175,101.15,101.175,30
20110201|2010-09-27 14:00,27,101.175,101.175,101.1,101.1,11
20110201|2010-09-27 14:30,27,101.1,101.1,101.05,101.05,20
20110201|2010-09-27 15:00,27,101.05,101.05,101.05,101.05,5
20110201|2010-09-27 15:30,27,100.95,100.95,100.925,100.925,6
20110201|2010-09-27 17:00,28,101.2,101.2,101.2,101.2,23
20110201|2010-09-27 18:00,28,101.1,101.1,101.1,101.1,1
20110201|2010-09-27 18:30,28,101.1,101.1,101.1,101.1,1
20110201|2010-09-27 19:00,28,101.1,101.1,101.1,101.1,1
20110201|2010-09-27 20:30,28,101.1,101.1,101.1,101.1,1
20110201|2010-09-27 21:00,28,101.125,101.125,101.125,101.125,1
20110201|2010-09-27 21:30,28,101.1,101.1,101.1,101.1,1
20110201|2010-09-28 02:30,28,101.125,101.125,101.125,101.125,1
20110201|2010-09-28 03:30,28,101.15,101.15,101.15,101.15,1
20110201|2010-09-28 06:00,28,101.15,101.15,101.15,101.15,4
20110201|2010-09-28 06:30,28,101.15,101.15,101.15,101.15,2
20110201|2010-09-28 07:00,28,101.175,101.175,101.175,101.175,2
20110201|2010-09-28 07:30,28,101.1,101.1,101.075,101.075,3
20110201|2010-09-28 08:00,28,101.15,101.2,101.025,101.025,7
20110201|2010-09-28 08:30,28,101,101.1,100.925,101.1,27
20110201|2010-09-28 09:00,28,100.925,101.15,100.65,101.075,277
20110201|2010-09-28 09:30,28,101.075,101.6,101.075,101.5,850
20110201|2010-09-28 10:00,28,101.45,101.6,101.375,101.45,221
20110201|2010-09-28 10:30,28,101.475,101.675,101.15,101.15,464
20110201|2010-09-28 11:00,28,101.15,101.425,101.15,101.3,202
20110201|2010-09-28 11:30,28,101.275,101.275,100.975,101.1,462
20110201|2010-09-28 12:00,28,101.1,101.275,101.05,101.1,72
20110201|2010-09-28 12:30,28,101.1,101.275,101.075,101.2,89
20110201|2010-09-28 13:00,28,101.125,101.15,101.1,101.125,62
20110201|2010-09-28 13:30,28,101.125,101.125,101.05,101.1,38
20110201|2010-09-28 14:00,28,101.1,101.125,101.1,101.125,14
20110201|2010-09-28 14:30,28,101.1,101.1,101.1,101.1,1
20110201|2010-09-28 15:00,28,101.1,101.1,101.1,101.1,9
20110201|2010-09-28 15:30,28,101.1,101.1,101.075,101.1,15
20110201|2010-09-28 17:30,29,101.05,101.05,100.975,100.975,6
20110201|2010-09-28 18:00,29,101.125,101.15,101.125,101.15,4
20110201|2010-09-28 20:30,29,101,101,101,101,2
20110201|2010-09-28 21:00,29,100.925,100.925,100.925,100.925,1
20110201|2010-09-28 23:30,29,101,101,101,101,1
20110201|2010-09-29 02:00,29,101.05,101.05,101.05,101.05,1
20110201|2010-09-29 05:00,29,100.875,100.875,100.8,100.8,15
20110201|2010-09-29 06:00,29,100.6,100.6,100.425,100.425,8
20110201|2010-09-29 07:00,29,100.55,100.675,100.5,100.675,22
20110201|2010-09-29 07:30,29,100.55,100.55,100.425,100.425,59
20110201|2010-09-29 08:00,29,100.375,100.375,99.975,100.05,51
20110201|2010-09-29 08:30,29,100.1,100.35,100.1,100.325,55
20110201|2010-09-29 09:00,29,100.15,100.375,99.875,99.95,292
20110201|2010-09-29 09:30,29,100,100.425,100,100.175,332
20110201|2010-09-29 10:00,29,100.175,100.45,100.15,100.45,562
20110201|2010-09-29 10:30,29,100.425,100.45,100.375,100.4,109
20110201|2010-09-29 11:00,29,100.375,100.5,100.375,100.45,92
20110201|2010-09-29 11:30,29,100.4,100.4,100.15,100.275,134
20110201|2010-09-29 12:00,29,100.275,100.375,100.2,100.2,50
20110201|2010-09-29 12:30,29,100.2,100.6,100.175,100.55,362
20110201|2010-09-29 13:00,29,100.55,100.7,100.5,100.7,187
20110201|2010-09-29 13:30,29,100.675,100.7,100.675,100.7,8
20110201|2010-09-29 15:00,29,100.6,100.6,100.575,100.575,2
20110201|2010-09-29 15:30,29,100.55,100.6,100.5,100.6,9
20110201|2010-09-29 17:30,30,100.4,100.4,100.4,100.4,3
20110201|2010-09-29 20:30,30,100.4,100.4,100.4,100.4,1
20110201|2010-09-29 21:30,30,100.5,100.5,100.5,100.5,1
20110201|2010-09-30 02:30,30,100.575,100.575,100.575,100.575,5
20110201|2010-09-30 03:00,30,100.575,100.6,100.575,100.575,18
20110201|2010-09-30 03:30,30,100.575,100.575,100.575,100.575,2
20110201|2010-09-30 04:00,30,100.575,100.575,100.55,100.575,11
20110201|2010-09-30 06:00,30,100.5,100.5,100.5,100.5,1
20110201|2010-09-30 06:30,30,100.525,100.525,100.525,100.525,7
20110201|2010-09-30 07:00,30,100.525,100.525,100.4,100.4,5
20110201|2010-09-30 07:30,30,100.4,100.6,100.25,100.25,79
20110201|2010-09-30 08:00,30,100.25,100.7,100.25,100.7,76
20110201|2010-09-30 08:30,30,100.65,100.875,100.575,100.75,72
20110201|2010-09-30 09:00,30,100.65,100.7,100.2,100.25,331
20110201|2010-09-30 09:30,30,100.3,100.625,100.1,100.625,314
20110201|2010-09-30 10:00,30,100.6,100.85,100.55,100.85,182
20110201|2010-09-30 10:30,30,100.775,101.175,100.775,101.05,467
20110201|2010-09-30 11:00,30,101.025,101.225,100.875,101.1,357
20110201|2010-09-30 11:30,30,101.15,101.175,101,101.1,119
20110201|2010-09-30 12:00,30,101.175,101.4,101.15,101.35,170
20110201|2010-09-30 12:30,30,101.35,101.8,101.35,101.8,554
20110201|2010-09-30 13:00,30,101.75,101.8,101.7,101.7,165
20110201|2010-09-30 13:30,30,101.7,101.775,101.7,101.775,6
20110201|2010-09-30 14:00,30,101.725,101.75,101.725,101.75,9
20110201|2010-09-30 14:30,30,101.75,101.75,101.725,101.725,5
20110201|2010-09-30 15:00,30,101.7,101.7,101.7,101.7,9
20110201|2010-09-30 15:30,30,101.65,101.725,101.65,101.65,11
20110201|2010-09-30 18:00,1,101.6,101.6,101.35,101.35,4
20110201|2010-09-30 18:30,1,101.35,101.35,101.35,101.35,5
20110201|2010-09-30 19:00,1,101.35,101.475,101.35,101.475,7
20110201|2010-09-30 20:30,1,101.45,101.475,101.45,101.475,6
20110201|2010-09-30 22:00,1,101.525,101.525,101.525,101.525,3
20110201|2010-09-30 23:30,1,101.65,101.65,101.65,101.65,1
20110201|2010-10-01 01:30,1,101.7,101.7,101.7,101.7,4
20110201|2010-10-01 04:30,1,101.75,101.75,101.75,101.75,1
20110201|2010-10-01 05:00,1,101.65,101.65,101.65,101.65,1
20110201|2010-10-01 05:30,1,101.65,101.775,101.65,101.775,18
20110201|2010-10-01 06:00,1,101.775,101.775,101.775,101.775,6
20110201|2010-10-01 06:30,1,101.775,101.775,101.775,101.775,18
20110201|2010-10-01 07:00,1,101.8,101.85,101.8,101.85,27
20110201|2010-10-01 07:30,1,101.75,101.75,101.75,101.75,11
20110201|2010-10-01 08:00,1,101.75,101.75,101.675,101.75,16
20110201|2010-10-01 08:30,1,101.75,101.825,101.65,101.725,32
20110201|2010-10-01 09:00,1,101.775,101.85,101.525,101.8,324
20110201|2010-10-01 09:30,1,101.8,101.95,101.625,101.725,284
20110201|2010-10-01 10:00,1,101.625,101.725,101.575,101.625,153
20110201|2010-10-01 10:30,1,101.65,101.675,101.2,101.275,214
20110201|2010-10-01 11:00,1,101.175,101.225,100.6,100.825,505
20110201|2010-10-01 11:30,1,100.85,100.85,100.7,100.75,137
20110201|2010-10-01 12:00,1,100.775,100.775,100.425,100.55,225
20110201|2010-10-01 12:30,1,100.525,100.625,100.1,100.225,479
20110201|2010-10-01 13:00,1,100.275,100.35,100.05,100.15,423
20110201|2010-10-01 13:30,1,100.175,100.25,100.075,100.15,132
20110201|2010-10-04 09:00,4,100.05,100.05,98.925,99.075,1084
20110201|2010-10-04 09:30,4,98.975,99.25,98.95,99.15,319
20110201|2010-10-04 10:00,4,99.1,99.325,99,99.3,728
20110201|2010-10-04 10:30,4,99.3,99.55,99.275,99.275,292
20110201|2010-10-04 11:00,4,99.325,99.425,99.2,99.225,271
20110201|2010-10-04 11:30,4,99.225,99.35,99.175,99.175,195
20110201|2010-10-04 12:00,4,99.175,99.4,99.15,99.225,290
20110201|2010-10-04 12:30,4,99.225,99.25,98.9,99.025,494
20110201|2010-10-04 13:00,4,99.025,99.125,98.95,98.975,181
20110201|2010-10-04 13:30,4,99.025,99.1,99.025,99.1,5
20110201|2010-10-04 14:00,4,99.1,99.15,99.1,99.15,13
20110201|2010-10-04 14:30,4,99.075,99.075,99.075,99.075,9
20110201|2010-10-04 15:30,4,99.125,99.125,99,99,12
20110201|2010-10-04 17:00,5,99.2,99.2,99.2,99.2,4
20110201|2010-10-04 17:30,5,99.2,99.3,99.1,99.1,11
20110201|2010-10-04 20:30,5,99.2,99.2,99.2,99.2,2
20110201|2010-10-04 23:00,5,99.2,99.2,99.2,99.2,5
20110201|2010-10-05 01:30,5,99.2,99.2,99.2,99.2,17
20110201|2010-10-05 02:00,5,99.15,99.15,99.075,99.075,9
20110201|2010-10-05 02:30,5,99,99,99,99,34
20110201|2010-10-05 03:00,5,99,99,99,99,1
20110201|2010-10-05 04:30,5,99,99,99,99,4
20110201|2010-10-05 05:00,5,99,99,99,99,2
20110201|2010-10-05 05:30,5,99,99.075,99,99.075,26
20110201|2010-10-05 06:00,5,99.025,99.025,99.025,99.025,35
20110201|2010-10-05 06:30,5,99.025,99.075,99.025,99.025,63
20110201|2010-10-05 07:00,5,99.025,99.25,99.025,99.25,35
20110201|2010-10-05 07:30,5,99.15,99.275,99.125,99.275,25
20110201|2010-10-05 08:00,5,99.325,99.4,99.325,99.375,17
20110201|2010-10-05 08:30,5,99.375,99.4,99.35,99.35,23
20110201|2010-10-05 09:00,5,99.325,99.575,99.275,99.475,553
20110201|2010-10-05 09:30,5,99.475,99.55,99.125,99.275,733
20110201|2010-10-05 10:00,5,99.275,99.525,99.275,99.475,323
20110201|2010-10-05 10:30,5,99.425,99.45,99.325,99.375,175
20110201|2010-10-05 11:00,5,99.35,99.45,99.325,99.375,89
20110201|2010-10-05 11:30,5,99.375,99.4,99.325,99.325,34
20110201|2010-10-05 12:00,5,99.325,99.4,99.275,99.275,111
20110201|2010-10-05 12:30,5,99.275,99.425,99.25,99.4,156
20110201|2010-10-05 13:00,5,99.45,99.5,99.425,99.45,46
20110201|2010-10-05 13:30,5,99.55,99.55,99.5,99.55,4
20110201|2010-10-05 14:00,5,99.575,99.625,99.575,99.625,3
20110201|2010-10-05 14:30,5,99.65,99.65,99.55,99.625,23
20110201|2010-10-05 15:00,5,99.45,99.525,99.45,99.525,18
20110201|2010-10-05 18:30,6,99.4,99.4,99.4,99.4,1
20110201|2010-10-05 21:30,6,99.425,99.425,99.425,99.425,1
20110201|2010-10-05 23:30,6,99.5,99.5,99.5,99.5,1
20110201|2010-10-06 03:30,6,99.4,99.4,99.4,99.4,1
20110201|2010-10-06 04:00,6,99.4,99.4,99.4,99.4,4
20110201|2010-10-06 04:30,6,99.35,99.35,99.35,99.35,7
20110201|2010-10-06 05:00,6,99.325,99.35,99.325,99.35,8
20110201|2010-10-06 06:00,6,99.35,99.35,99.35,99.35,1
20110201|2010-10-06 06:30,6,99.35,99.375,99.35,99.375,18
20110201|2010-10-06 07:00,6,99.425,99.425,99.375,99.375,3
20110201|2010-10-06 07:30,6,99.25,99.35,99.25,99.35,7
20110201|2010-10-06 08:00,6,99.275,99.3,99.275,99.3,7
20110201|2010-10-06 08:30,6,99.4,99.55,99.4,99.55,33
20110201|2010-10-06 09:00,6,99.525,99.75,99.3,99.35,303
20110201|2010-10-06 09:30,6,99.35,99.425,99.225,99.325,394
20110201|2010-10-06 10:00,6,99.3,99.4,99.15,99.325,409
20110201|2010-10-06 10:30,6,99.325,99.375,99.275,99.3,160
20110201|2010-10-06 11:00,6,99.3,99.3,99.05,99.175,198
20110201|2010-10-06 11:30,6,99.15,99.2,98.8,98.875,377
20110201|2010-10-06 12:00,6,98.9,99,98.725,98.925,359
20110201|2010-10-06 12:30,6,98.975,99.05,98.775,98.975,235
20110201|2010-10-06 13:00,6,98.925,99.05,98.825,99.05,189
20110201|2010-10-06 13:30,6,99,99,99,99,1
20110201|2010-10-06 14:00,6,99.025,99.05,99.025,99.025,9
20110201|2010-10-06 14:30,6,99,99,98.95,98.95,4
20110201|2010-10-06 15:00,6,99,99.05,99,99.05,7
20110201|2010-10-06 15:30,6,98.925,98.975,98.925,98.925,6
20110201|2010-10-06 17:00,7,98.9,98.9,98.9,98.9,1
20110201|2010-10-06 17:30,7,99.05,99.1,99.05,99.1,7
20110201|2010-10-06 18:30,7,98.95,98.95,98.95,98.95,4
20110201|2010-10-06 19:00,7,99.05,99.05,99.025,99.025,3
20110201|2010-10-06 20:00,7,99.1,99.1,99.1,99.1,1
20110201|2010-10-06 22:00,7,99.025,99.025,99.025,99.025,1
20110201|2010-10-07 03:00,7,99.025,99.025,99.025,99.025,10
20110201|2010-10-07 04:00,7,99.025,99.025,99.025,99.025,2
20110201|2010-10-07 04:30,7,99.025,99.025,99.025,99.025,3
20110201|2010-10-07 06:30,7,99.05,99.05,99.05,99.05,1
20110201|2010-10-07 07:30,7,99.025,99.075,99.025,99.075,9
20110201|2010-10-07 08:00,7,99.075,99.075,98.975,99.025,27
20110201|2010-10-07 08:30,7,99.025,99.075,98.925,99.025,79
20110201|2010-10-07 09:00,7,99,99.2,98.975,99.15,248
20110201|2010-10-07 09:30,7,99.2,99.25,99.125,99.125,109
20110201|2010-10-07 10:00,7,99.1,99.1,98.6,98.7,392
20110201|2010-10-07 10:30,7,98.7,98.85,98.6,98.65,325
20110201|2010-10-07 11:00,7,98.6,98.725,98.525,98.7,217
20110201|2010-10-07 11:30,7,98.725,98.8,98.7,98.7,187
20110201|2010-10-07 12:00,7,98.7,98.75,98.6,98.625,62
20110201|2010-10-07 12:30,7,98.65,99.1,98.6,98.95,453
20110201|2010-10-07 13:00,7,98.975,99.05,98.9,99.05,141
20110201|2010-10-07 13:30,7,99.025,99.075,98.975,98.975,14
20110201|2010-10-07 14:30,7,99,99.125,98.975,99,26
20110201|2010-10-07 15:00,7,98.825,98.9,98.8,98.85,32
20110201|2010-10-07 15:30,7,98.825,98.825,98.8,98.8,4
20110201|2010-10-07 17:30,8,98.675,98.675,98.6,98.6,8
20110201|2010-10-07 18:00,8,98.7,98.7,98.7,98.7,1
20110201|2010-10-07 18:30,8,98.7,98.7,98.675,98.675,10
20110201|2010-10-07 19:30,8,98.75,98.75,98.75,98.75,1
20110201|2010-10-07 20:00,8,98.85,98.875,98.85,98.875,5
20110201|2010-10-07 21:30,8,98.875,98.875,98.875,98.875,2
20110201|2010-10-07 22:00,8,98.975,98.975,98.975,98.975,5
20110201|2010-10-08 01:00,8,98.775,98.775,98.775,98.775,1
20110201|2010-10-08 07:00,8,98.9,98.9,98.9,98.9,5
20110201|2010-10-08 07:30,8,98.825,99.95,98.825,99.825,204
20110201|2010-10-08 08:00,8,99.9,100.175,99.85,100.175,291
20110201|2010-10-08 08:30,8,100.125,100.65,100.1,100.6,468
20110201|2010-10-08 09:00,8,100.6,100.6,100.025,100.1,555
20110201|2010-10-08 09:30,8,100.125,101.1,100.125,100.95,622
20110201|2010-10-08 10:00,8,100.95,101.175,100.9,101.025,282
20110201|2010-10-08 10:30,8,101.1,101.2,100.65,100.7,618
20110201|2010-10-08 11:00,8,100.7,100.8,100.675,100.8,250
20110201|2010-10-08 11:30,8,100.825,101.325,100.775,101.3,525
20110201|2010-10-08 12:00,8,101.325,101.625,101.225,101.35,670
20110201|2010-10-08 12:30,8,101.4,101.6,101.05,101.175,496
20110201|2010-10-08 13:00,8,101.2,101.6,101.175,101.6,290
20110201|2010-10-08 13:30,8,101.5,101.6,101.5,101.5,71
20110201|2010-10-11 09:00,11,101.05,101.5,100.85,101.175,733
20110201|2010-10-11 09:30,11,101.175,101.225,100.9,101.15,273
20110201|2010-10-11 10:00,11,101.125,101.2,101.025,101.075,229
20110201|2010-10-11 10:30,11,101.175,101.4,101.075,101.275,176
20110201|2010-10-11 11:00,11,101.25,101.4,101.25,101.3,169
20110201|2010-10-11 11:30,11,101.35,101.375,101.3,101.325,157
20110201|2010-10-11 12:00,11,101.375,101.55,101.35,101.525,206
20110201|2010-10-11 12:30,11,101.55,101.775,101,101.25,540
20110201|2010-10-11 13:00,11,101.275,101.4,101.25,101.3,117
20110201|2010-10-11 13:30,11,101.275,101.35,101.275,101.35,32
20110201|2010-10-11 14:00,11,101.25,101.25,101.25,101.25,8
20110201|2010-10-11 14:30,11,101.225,101.3,101.225,101.3,36
20110201|2010-10-11 15:00,11,101.3,101.3,101.2,101.2,12
20110201|2010-10-11 15:30,11,101.25,101.25,101.2,101.2,52
20110201|2010-10-11 18:30,12,101.5,101.5,101.5,101.5,3
20110201|2010-10-11 19:30,12,101.525,101.525,101.525,101.525,1
20110201|2010-10-11 21:00,12,101.3,101.3,101.3,101.3,2
20110201|2010-10-11 22:30,12,101.45,101.45,101.45,101.45,2
20110201|2010-10-12 00:00,12,101.45,101.5,101.45,101.5,2
20110201|2010-10-12 00:30,12,101.45,101.45,101.45,101.45,2
20110201|2010-10-12 02:00,12,101.5,101.5,101.5,101.5,4
20110201|2010-10-12 05:30,12,101.375,101.375,101.35,101.35,2
20110201|2010-10-12 06:30,12,101.3,101.3,101.3,101.3,2
20110201|2010-10-12 07:00,12,101.3,101.3,101.3,101.3,1
20110201|2010-10-12 07:30,12,101.4,101.525,101.4,101.525,71
20110201|2010-10-12 08:00,12,101.5,102,101.5,101.85,128
20110201|2010-10-12 08:30,12,101.95,102,101.6,101.65,106
20110201|2010-10-12 09:00,12,101.7,101.8,101.3,101.4,391
20110201|2010-10-12 09:30,12,101.4,101.75,101.35,101.6,275
20110201|2010-10-12 10:00,12,101.6,101.8,101.525,101.8,219
20110201|2010-10-12 10:30,12,101.825,101.875,101.6,101.775,266
20110201|2010-10-12 11:00,12,101.8,101.95,101.775,101.8,276
20110201|2010-10-12 11:30,12,101.8,101.975,101.8,101.925,282
20110201|2010-10-12 12:00,12,101.9,102.275,101.85,102.275,533
20110201|2010-10-12 12:30,12,102.25,102.375,102.05,102.15,600
20110201|2010-10-12 13:00,12,102.15,102.25,102.05,102.175,191
20110201|2010-10-12 13:30,12,102.15,102.15,102.1,102.15,12
20110201|2010-10-12 14:00,12,102.1,102.15,102.1,102.15,7
20110201|2010-10-12 14:30,12,102.2,102.2,102.2,102.2,7
20110201|2010-10-12 15:00,12,102.175,102.2,102.1,102.125,8
20110201|2010-10-12 15:30,12,102.175,102.175,102.125,102.125,6
20110201|2010-10-12 17:00,13,102.15,102.15,102.15,102.15,8
20110201|2010-10-12 18:30,13,102.175,102.175,102.175,102.175,20
20110201|2010-10-12 21:00,13,102.175,102.175,102.175,102.175,5
20110201|2010-10-12 23:00,13,102.05,102.05,102.05,102.05,1
20110201|2010-10-13 01:30,13,102.05,102.05,102.05,102.05,2
20110201|2010-10-13 02:30,13,102.1,102.1,102.1,102.1,1
20110201|2010-10-13 03:00,13,102.1,102.125,102.1,102.125,2
20110201|2010-10-13 03:30,13,102.1,102.1,102.1,102.1,1
20110201|2010-10-13 04:30,13,102.1,102.175,102.1,102.175,2
20110201|2010-10-13 05:30,13,102.2,102.225,102.2,102.225,5
20110201|2010-10-13 06:00,13,102.225,102.225,102.2,102.225,14
20110201|2010-10-13 06:30,13,102.225,102.225,102.225,102.225,1
20110201|2010-10-13 07:00,13,102.3,102.375,102.3,102.375,22
20110201|2010-10-13 07:30,13,102.375,102.375,102.3,102.3,9
20110201|2010-10-13 08:00,13,102.3,102.375,102.25,102.25,30
20110201|2010-10-13 08:30,13,102.275,102.325,102.05,102.1,47
20110201|2010-10-13 09:00,13,102.05,102.225,101.525,101.85,632
20110201|2010-10-13 09:30,13,101.825,101.9,101.625,101.85,225
20110201|2010-10-13 10:00,13,101.8,101.975,101.725,101.775,98
20110201|2010-10-13 10:30,13,101.825,101.825,101.5,101.625,144
20110201|2010-10-13 11:00,13,101.675,101.925,101.65,101.75,355
20110201|2010-10-13 11:30,13,101.8,101.8,101.6,101.625,144
20110201|2010-10-13 12:00,13,101.675,101.75,101.625,101.625,45
20110201|2010-10-13 12:30,13,101.75,101.825,101.375,101.5,248
20110201|2010-10-13 13:00,13,101.475,101.55,101.375,101.425,222
20110201|2010-10-13 13:30,13,101.375,101.475,101.375,101.4,43
20110201|2010-10-13 14:00,13,101.325,101.35,101.25,101.3,51
20110201|2010-10-13 14:30,13,101.3,101.3,101.25,101.25,18
20110201|2010-10-13 15:00,13,101.225,101.225,101.225,101.225,1
20110201|2010-10-13 15:30,13,101.35,101.375,101.225,101.225,15
20110201|2010-10-13 17:00,14,101.225,101.225,101.225,101.225,1
20110201|2010-10-13 20:00,14,101.4,101.4,101.4,101.4,5
20110201|2010-10-13 20:30,14,101.5,101.55,101.475,101.55,13
20110201|2010-10-13 22:00,14,101.525,101.525,101.525,101.525,1
20110201|2010-10-13 22:30,14,101.6,101.6,101.6,101.6,1
20110201|2010-10-13 23:00,14,101.6,101.625,101.6,101.625,6
20110201|2010-10-13 23:30,14,101.625,101.7,101.6,101.7,8
20110201|2010-10-14 00:00,14,101.7,101.7,101.7,101.7,6
20110201|2010-10-14 00:30,14,101.7,101.7,101.7,101.7,1
20110201|2010-10-14 02:00,14,101.75,101.75,101.75,101.75,1
20110201|2010-10-14 02:30,14,101.775,101.775,101.775,101.775,2
20110201|2010-10-14 04:30,14,101.75,101.75,101.75,101.75,3
20110201|2010-10-14 06:30,14,101.775,101.8,101.775,101.8,8
20110201|2010-10-14 07:00,14,101.7,101.8,101.675,101.8,17
20110201|2010-10-14 07:30,14,101.775,101.775,101.65,101.725,11
20110201|2010-10-14 08:00,14,101.6,101.625,101.45,101.45,142
20110201|2010-10-14 08:30,14,101.4,101.5,101.35,101.35,92
20110201|2010-10-14 09:00,14,101.3,101.675,101.2,101.275,369
20110201|2010-10-14 09:30,14,101.3,101.375,101,101.375,296
20110201|2010-10-14 10:00,14,101.375,101.5,101.35,101.375,144
20110201|2010-10-14 10:30,14,101.3,101.45,101.275,101.3,106
20110201|2010-10-14 11:00,14,101.35,101.375,101.075,101.375,247
20110201|2010-10-14 11:30,14,101.4,101.4,101.25,101.25,135
20110201|2010-10-14 12:00,14,101.3,101.4,101.2,101.25,79
20110201|2010-10-14 12:30,14,101.225,101.25,101.025,101.175,373
20110201|2010-10-14 13:00,14,101.15,101.15,101,101.125,90
20110201|2010-10-14 13:30,14,101.125,101.15,101.075,101.125,13
20110201|2010-10-14 14:00,14,101.3,101.825,101.3,101.825,95
20110201|2010-10-14 14:30,14,101.8,102,101.8,102,18
20110201|2010-10-14 15:00,14,102,102.075,101.95,102.075,84
20110201|2010-10-14 15:30,14,102.05,102.15,102,102.05,66
20110201|2010-10-14 17:00,15,102.225,102.225,102.075,102.175,17
20110201|2010-10-14 17:30,15,102,102.15,102,102.15,6
20110201|2010-10-14 18:30,15,102.125,102.2,102.125,102.2,10
20110201|2010-10-14 19:00,15,102.1,102.1,102.1,102.1,10
20110201|2010-10-14 20:00,15,102,102,102,102,3
20110201|2010-10-14 21:00,15,102,102,102,102,1
20110201|2010-10-14 21:30,15,102.1,102.125,102.1,102.1,5
20110201|2010-10-14 23:30,15,102.2,102.2,102.2,102.2,1
20110201|2010-10-15 01:30,15,102.15,102.15,102.15,102.15,1
20110201|2010-10-15 02:30,15,102.2,102.225,102.2,102.225,4
20110201|2010-10-15 03:30,15,102.225,102.5,102.225,102.4,25
20110201|2010-10-15 04:00,15,102.5,102.75,102.5,102.75,76
20110201|2010-10-15 05:00,15,102.675,102.8,102.675,102.675,38
20110201|2010-10-15 05:30,15,102.525,102.8,102.525,102.525,9
20110201|2010-10-15 06:00,15,102.65,102.65,102.65,102.65,2
20110201|2010-10-15 06:30,15,102.8,102.875,102.7,102.7,20
20110201|2010-10-15 07:00,15,102.65,102.725,102.55,102.725,52
20110201|2010-10-15 07:30,15,102.8,102.9,102.55,102.6,148
20110201|2010-10-15 08:00,15,102.6,102.7,102.425,102.7,75
20110201|2010-10-15 08:30,15,102.625,102.625,102.475,102.625,52
20110201|2010-10-15 09:00,15,102.625,102.925,102.375,102.45,831
20110201|2010-10-15 09:30,15,102.475,102.55,102.2,102.35,388
20110201|2010-10-15 10:00,15,102.425,102.525,102.325,102.4,121
20110201|2010-10-15 10:30,15,102.4,102.525,102.375,102.525,165
20110201|2010-10-15 11:00,15,102.525,102.625,102.05,102.15,647
20110201|2010-10-15 11:30,15,102.175,102.5,102.175,102.4,64
20110201|2010-10-15 12:00,15,102.45,102.475,102.325,102.375,547
20110201|2010-10-15 12:30,15,102.4,102.65,102.4,102.525,479
20110201|2010-10-15 13:00,15,102.525,102.85,102.5,102.7,363
20110201|2010-10-15 13:30,15,102.7,102.7,102.5,102.5,83
20110201|2010-10-18 09:00,18,102.575,103,102.525,102.575,1005
20110201|2010-10-18 09:30,18,102.625,102.75,102.375,102.6,384
20110201|2010-10-18 10:00,18,102.55,102.825,102.5,102.8,137
20110201|2010-10-18 10:30,18,102.75,102.975,102.75,102.85,505
20110201|2010-10-18 11:00,18,102.85,102.975,102.7,102.875,535
20110201|2010-10-18 11:30,18,102.85,102.95,102.75,102.875,213
20110201|2010-10-18 12:00,18,102.875,103.075,102.875,102.9,309
20110201|2010-10-18 12:30,18,102.975,103.25,102.8,102.8,619
20110201|2010-10-18 13:00,18,102.85,102.9,102.775,102.85,24
20110201|2010-10-18 13:30,18,102.875,102.95,102.875,102.9,30
20110201|2010-10-18 14:00,18,102.875,102.95,102.8,102.8,54
20110201|2010-10-18 14:30,18,102.8,102.8,102.8,102.8,15
20110201|2010-10-18 15:30,18,102.875,102.875,102.75,102.875,23
20110201|2010-10-18 17:30,19,102.875,102.9,102.875,102.9,3
20110201|2010-10-18 18:00,19,102.95,102.975,102.875,102.975,14
20110201|2010-10-18 18:30,19,102.975,103.2,102.975,103.075,44
20110201|2010-10-18 19:00,19,103.1,103.2,103.1,103.2,5
20110201|2010-10-18 20:00,19,103.2,103.225,103.2,103.225,11
20110201|2010-10-18 20:30,19,103.2,103.225,103.2,103.225,10
20110201|2010-10-18 21:00,19,102.975,102.975,102.95,102.975,13
20110201|2010-10-18 21:30,19,102.975,103.025,102.975,103.025,18
20110201|2010-10-19 03:30,19,102.975,102.975,102.975,102.975,4
20110201|2010-10-19 04:00,19,102.975,102.975,102.975,102.975,31
20110201|2010-10-19 05:00,19,102.975,102.975,102.975,102.975,1
20110201|2010-10-19 06:00,19,102.85,102.9,102.85,102.9,9
20110201|2010-10-19 06:30,19,102.725,102.725,102.55,102.55,95
20110201|2010-10-19 07:00,19,102.55,102.55,102.5,102.5,70
20110201|2010-10-19 07:30,19,102.5,102.5,102.25,102.3,41
20110201|2010-10-19 08:00,19,102.35,102.45,101.9,101.925,92
20110201|2010-10-19 08:30,19,101.925,102.15,101.875,102,154
20110201|2010-10-19 09:00,19,101.95,102.425,101.85,102.3,338
20110201|2010-10-19 09:30,19,102.3,102.6,102.225,102.5,307
20110201|2010-10-19 10:00,19,102.5,102.65,102.45,102.45,330
20110201|2010-10-19 10:30,19,102.55,102.675,102.525,102.65,92
20110201|2010-10-19 11:00,19,102.65,102.925,102.65,102.875,215
20110201|2010-10-19 11:30,19,102.825,103.075,102.7,103.075,714
20110201|2010-10-19 12:00,19,103.05,103.3,102.975,103.05,653
20110201|2010-10-19 12:30,19,103,103.15,102.85,103.05,249
20110201|2010-10-19 13:00,19,103.025,103.1,102.775,102.775,158
20110201|2010-10-19 13:30,19,102.775,102.8,102.775,102.8,24
20110201|2010-10-19 14:00,19,102.8,103.15,102.8,103.1,47
20110201|2010-10-19 14:30,19,103.1,103.1,103.05,103.05,28
20110201|2010-10-19 15:30,19,103.2,103.2,103.2,103.2,12
20110201|2010-10-19 17:00,20,103.125,103.125,103.125,103.125,2
20110201|2010-10-19 17:30,20,103.15,103.25,103.15,103.15,10
20110201|2010-10-19 18:00,20,103.25,103.25,103.1,103.1,5
20110201|2010-10-19 18:30,20,103.05,103.075,103.05,103.075,3
20110201|2010-10-19 20:00,20,103.175,103.175,103.175,103.175,20
20110201|2010-10-19 20:30,20,103.25,103.275,103.25,103.275,2
20110201|2010-10-19 21:00,20,103.3,103.375,103.3,103.375,14
20110201|2010-10-19 21:30,20,103.375,103.4,103.375,103.4,2
20110201|2010-10-19 22:00,20,103.4,103.4,103.4,103.4,1
20110201|2010-10-19 23:00,20,103.3,103.3,103.3,103.3,1
20110201|2010-10-20 00:00,20,103.2,103.2,103.2,103.2,3
20110201|2010-10-20 00:30,20,103.2,103.2,103.2,103.2,7
20110201|2010-10-20 01:30,20,103.2,103.2,103.2,103.2,25
20110201|2010-10-20 02:00,20,103.2,103.2,103.2,103.2,2
20110201|2010-10-20 02:30,20,103.2,103.2,103.2,103.2,2
20110201|2010-10-20 03:00,20,103.2,103.2,103.2,103.2,3
20110201|2010-10-20 03:30,20,103.2,103.25,103.2,103.2,63
20110201|2010-10-20 04:00,20,103.2,103.2,103.2,103.2,6
20110201|2010-10-20 04:30,20,103.2,103.2,103.2,103.2,5
20110201|2010-10-20 05:00,20,103.2,103.275,103.2,103.2,12
20110201|2010-10-20 06:30,20,103.225,103.225,103.175,103.175,2
20110201|2010-10-20 07:00,20,103.025,103.025,103.025,103.025,1
20110201|2010-10-20 07:30,20,103.15,103.15,103.15,103.15,1
20110201|2010-10-20 08:00,20,103.125,103.25,103.125,103.15,39
20110201|2010-10-20 08:30,20,103.2,103.825,103.2,103.825,273
20110201|2010-10-20 09:00,20,103.825,103.975,103.325,103.8,940
20110201|2010-10-20 09:30,20,103.8,103.95,103.45,103.575,474
20110201|2010-10-20 10:00,20,103.55,103.85,103.525,103.65,476
20110201|2010-10-20 10:30,20,103.65,103.85,103.575,103.65,218
20110201|2010-10-20 11:00,20,103.625,103.775,103.575,103.75,149
20110201|2010-10-20 11:30,20,103.75,103.8,103.3,103.4,548
20110201|2010-10-20 12:00,20,103.4,103.425,103.1,103.325,541
20110201|2010-10-20 12:30,20,103.325,103.9,103.325,103.85,1192
20110201|2010-10-20 13:00,20,103.85,103.925,103.8,103.825,159
20110201|2010-10-20 13:30,20,103.825,103.85,103.825,103.825,33
20110201|2010-10-20 14:00,20,103.85,103.925,103.85,103.9,60
20110201|2010-10-20 14:30,20,103.925,103.95,103.8,103.825,37
20110201|2010-10-20 15:00,20,103.875,103.925,103.85,103.85,25
20110201|2010-10-20 15:30,20,103.825,103.825,103.825,103.825,1
20110201|2010-10-20 18:00,21,103.8,103.8,103.8,103.8,4
20110201|2010-10-20 18:30,21,103.8,103.8,103.8,103.8,1
20110201|2010-10-20 19:00,21,103.9,104,103.9,104,38
20110201|2010-10-20 19:30,21,103.95,103.95,103.95,103.95,5
20110201|2010-10-20 20:30,21,103.975,103.975,103.8,103.8,5
20110201|2010-10-20 22:00,21,103.85,103.85,103.75,103.75,9
20110201|2010-10-20 22:30,21,103.725,103.75,103.725,103.75,4
20110201|2010-10-20 23:00,21,103.75,103.75,103.75,103.75,8
20110201|2010-10-21 00:00,21,103.825,103.825,103.825,103.825,2
20110201|2010-10-21 02:00,21,103.85,103.85,103.85,103.85,13
20110201|2010-10-21 03:00,21,103.875,103.875,103.875,103.875,5
20110201|2010-10-21 03:30,21,103.9,104,103.9,104,9
20110201|2010-10-21 05:00,21,104,104,104,104,3
20110201|2010-10-21 05:30,21,104,104.025,104,104.025,6
20110201|2010-10-21 06:00,21,104.05,104.075,104.025,104.025,3
20110201|2010-10-21 06:30,21,103.925,104.025,103.9,104.025,12
20110201|2010-10-21 07:00,21,104.025,104.175,104.025,104.15,61
20110201|2010-10-21 07:30,21,104.15,104.2,104.1,104.1,55
20110201|2010-10-21 08:00,21,104.1,104.225,104.1,104.225,20
20110201|2010-10-21 08:30,21,104.225,104.325,103.925,104.15,86
20110201|2010-10-21 09:00,21,104.1,104.55,104.05,104.25,513
20110201|2010-10-21 09:30,21,104.2,104.275,103.8,103.825,527
20110201|2010-10-21 10:00,21,103.825,104,103.45,103.775,435
20110201|2010-10-21 10:30,21,103.8,103.8,103.55,103.625,213
20110201|2010-10-21 11:00,21,103.675,103.75,103.65,103.725,136
20110201|2010-10-21 11:30,21,103.75,103.775,103.65,103.7,135
20110201|2010-10-21 12:00,21,103.7,103.875,103.65,103.875,149
20110201|2010-10-21 12:30,21,103.825,103.9,103.55,103.725,384
20110201|2010-10-21 13:00,21,103.8,103.875,103.65,103.8,161
20110201|2010-10-21 13:30,21,103.85,103.85,103.725,103.8,25
20110201|2010-10-21 14:00,21,103.775,103.775,103.775,103.775,2
20110201|2010-10-21 14:30,21,103.775,103.775,103.7,103.7,6
20110201|2010-10-21 15:30,21,103.7,103.8,103.7,103.8,16
20110201|2010-10-21 17:00,22,103.625,103.625,103.625,103.625,9
20110201|2010-10-21 17:30,22,103.775,103.775,103.775,103.775,5
20110201|2010-10-21 18:00,22,103.775,103.775,103.775,103.775,1
20110201|2010-10-21 19:00,22,103.8,103.8,103.8,103.8,6
20110201|2010-10-21 19:30,22,103.8,103.85,103.8,103.85,2
20110201|2010-10-21 20:00,22,103.85,103.875,103.85,103.875,12
20110201|2010-10-21 21:30,22,103.825,103.825,103.825,103.825,2
20110201|2010-10-21 22:00,22,103.85,103.85,103.85,103.85,5
20110201|2010-10-21 22:30,22,103.9,103.9,103.9,103.9,1
20110201|2010-10-22 00:30,22,103.9,103.9,103.9,103.9,7
20110201|2010-10-22 01:00,22,103.9,103.9,103.9,103.9,11
20110201|2010-10-22 02:30,22,103.9,103.9,103.9,103.9,4
20110201|2010-10-22 03:00,22,103.9,103.9,103.9,103.9,14
20110201|2010-10-22 03:30,22,103.9,103.9,103.9,103.9,2
20110201|2010-10-22 04:00,22,103.925,103.925,103.9,103.9,7
20110201|2010-10-22 04:30,22,103.925,103.925,103.925,103.925,1
20110201|2010-10-22 05:00,22,103.9,103.9,103.9,103.9,8
20110201|2010-10-22 05:30,22,103.925,103.925,103.9,103.9,12
20110201|2010-10-22 06:00,22,104,104,104,104,5
20110201|2010-10-22 06:30,22,103.95,104,103.95,104,20
20110201|2010-10-22 07:00,22,104,104.2,104,104.1,82
20110201|2010-10-22 07:30,22,104,104.1,104,104.1,42
20110201|2010-10-22 08:00,22,104.1,104.1,104,104,30
20110201|2010-10-22 08:30,22,104,104.075,103.8,103.85,41
20110201|2010-10-22 09:00,22,103.85,103.975,103.375,103.375,667
20110201|2010-10-22 09:30,22,103.425,103.65,103.425,103.55,542
20110201|2010-10-22 10:00,22,103.575,103.625,103.5,103.6,133
20110201|2010-10-22 10:30,22,103.65,103.675,103.55,103.6,122
20110201|2010-10-22 11:00,22,103.675,104,103.675,103.975,269
20110201|2010-10-22 11:30,22,104,104.1,103.725,103.775,267
20110201|2010-10-22 12:00,22,103.8,104.2,103.75,104.025,294
20110201|2010-10-22 12:30,22,104.025,104.175,103.8,104.125,409
20110201|2010-10-22 13:00,22,104.15,104.225,104,104,585
20110201|2010-10-22 13:30,22,104,104,103.925,103.925,37
20110201|2010-10-25 09:00,25,103.95,104.1,103.5,103.675,486
20110201|2010-10-25 09:30,25,103.675,103.975,103.675,103.7,475
20110201|2010-10-25 10:00,25,103.7,103.75,103.4,103.4,226
20110201|2010-10-25 10:30,25,103.45,103.5,103.275,103.35,156
20110201|2010-10-25 11:00,25,103.325,103.35,102.925,102.975,478
20110201|2010-10-25 11:30,25,102.975,103.075,102.9,102.9,126
20110201|2010-10-25 12:00,25,102.95,103.05,102.825,102.9,132
20110201|2010-10-25 12:30,25,102.975,103.6,102.95,103.6,543
20110201|2010-10-25 13:00,25,103.575,103.7,103.45,103.45,94
20110201|2010-10-25 13:30,25,103.5,103.5,103.45,103.5,11
20110201|2010-10-25 14:00,25,103.5,103.55,103.5,103.5,6
20110201|2010-10-25 14:30,25,103.375,103.5,103.35,103.5,6
20110201|2010-10-25 15:00,25,103.5,103.5,103.5,103.5,5
20110201|2010-10-25 17:00,26,103.425,103.425,103.425,103.425,4
20110201|2010-10-25 18:30,26,103.175,103.3,103.175,103.3,8
20110201|2010-10-25 20:30,26,103.35,103.4,103.35,103.4,5
20110201|2010-10-25 22:30,26,103.3,103.3,103.3,103.3,1
20110201|2010-10-26 00:00,26,103.25,103.25,103.25,103.25,11
20110201|2010-10-26 00:30,26,103.25,103.25,103.25,103.25,4
20110201|2010-10-26 03:30,26,103.5,103.575,103.5,103.575,34
20110201|2010-10-26 07:30,26,103.575,103.575,103.5,103.5,17
20110201|2010-10-26 08:00,26,103.55,103.55,103.475,103.475,24
20110201|2010-10-26 08:30,26,103.475,103.5,103.425,103.5,21
20110201|2010-10-26 09:00,26,103.5,103.55,103.125,103.2,450
20110201|2010-10-26 09:30,26,103.25,103.5,103.225,103.4,242
20110201|2010-10-26 10:00,26,103.425,103.5,103.325,103.45,171
20110201|2010-10-26 10:30,26,103.475,103.6,103.4,103.575,65
20110201|2010-10-26 11:00,26,103.55,103.675,103.425,103.675,182
20110201|2010-10-26 11:30,26,103.675,103.7,103.6,103.675,92
20110201|2010-10-26 12:00,26,103.675,103.8,103.45,103.525,187
20110201|2010-10-26 12:30,26,103.6,103.6,103.225,103.325,744
20110201|2010-10-26 13:00,26,103.325,103.35,103.25,103.275,127
20110201|2010-10-26 13:30,26,103.3,103.3,103.3,103.3,2
20110201|2010-10-26 14:00,26,103.3,103.3,103.25,103.3,36
20110201|2010-10-26 14:30,26,103.275,103.35,103.275,103.35,60
20110201|2010-10-26 15:30,26,103.3,103.3,103.3,103.3,11
20110201|2010-10-26 17:30,27,103.225,103.225,103.2,103.2,8
20110201|2010-10-26 18:00,27,103.15,103.15,103.15,103.15,6
20110201|2010-10-26 18:30,27,103.125,103.125,103.125,103.125,1
20110201|2010-10-26 19:00,27,103.15,103.15,103.15,103.15,3
20110201|2010-10-26 20:30,27,103.075,103.075,103.075,103.075,15
20110201|2010-10-26 22:00,27,103.2,103.2,103.075,103.075,5
20110201|2010-10-27 00:30,27,103.2,103.2,103.2,103.2,8
20110201|2010-10-27 02:00,27,103.325,103.325,103.325,103.325,1
20110201|2010-10-27 02:30,27,103.35,103.35,103.35,103.35,2
20110201|2010-10-27 04:00,27,103.35,103.35,103.3,103.3,3
20110201|2010-10-27 05:00,27,103.3,103.3,103.3,103.3,1
20110201|2010-10-27 06:00,27,103.35,103.35,103.35,103.35,1
20110201|2010-10-27 06:30,27,103.275,103.275,103.275,103.275,2
20110201|2010-10-27 07:30,27,103.25,103.3,103.2,103.3,30
20110201|2010-10-27 08:00,27,103.3,103.3,103.175,103.25,11
20110201|2010-10-27 08:30,27,103.25,103.25,103.125,103.125,37
20110201|2010-10-27 09:00,27,103.125,103.2,102.9,102.925,436
20110201|2010-10-27 09:30,27,102.9,103.1,102.75,102.775,344
20110201|2010-10-27 10:00,27,102.8,102.975,102.775,102.975,259
20110201|2010-10-27 10:30,27,102.95,102.95,102.725,102.75,641
20110201|2010-10-27 11:00,27,102.775,102.85,102.625,102.75,279
20110201|2010-10-27 11:30,27,102.775,102.875,102.725,102.875,102
20110201|2010-10-27 12:00,27,102.9,102.95,102.8,102.9,181
20110201|2010-10-27 12:30,27,102.925,103.1,102.7,103.025,920
20110201|2010-10-27 13:00,27,103.05,103.05,102.9,102.9,87
20110201|2010-10-27 13:30,27,102.9,102.95,102.875,102.95,25
20110201|2010-10-27 14:00,27,102.975,103.025,102.95,103.025,17
20110201|2010-10-27 14:30,27,102.95,102.975,102.95,102.975,2
20110201|2010-10-27 15:00,27,102.975,102.975,102.975,102.975,1
20110201|2010-10-27 15:30,27,103.1,103.1,103.1,103.1,1
20110201|2010-10-27 17:00,28,103,103,103,103,4
20110201|2010-10-27 21:00,28,103.05,103.05,103.05,103.05,1
20110201|2010-10-28 05:30,28,103.15,103.15,103.15,103.15,6
20110201|2010-10-28 06:00,28,103.2,103.2,103.2,103.2,1
20110201|2010-10-28 06:30,28,103.25,103.25,103.15,103.15,9
20110201|2010-10-28 07:00,28,103.15,103.15,103.15,103.15,3
20110201|2010-10-28 07:30,28,103.15,103.15,103.15,103.15,1
20110201|2010-10-28 08:00,28,103.175,103.25,103.125,103.175,53
20110201|2010-10-28 08:30,28,103.175,103.175,103,103,120
20110201|2010-10-28 09:00,28,103.025,103.05,102.75,102.775,320
20110201|2010-10-28 09:30,28,102.825,103.1,102.825,103.025,160
20110201|2010-10-28 10:00,28,103.05,103.175,102.975,103.025,131
20110201|2010-10-28 10:30,28,102.975,103.175,102.975,103.075,348
20110201|2010-10-28 11:00,28,103.1,103.1,102.775,102.8,403
20110201|2010-10-28 11:30,28,102.8,102.8,102,102.025,711
20110201|2010-10-28 12:00,28,102.1,102.425,102.05,102.3,610
20110201|2010-10-28 12:30,28,102.275,102.5,102.15,102.5,561
20110201|2010-10-28 13:00,28,102.5,102.525,102.45,102.525,287
20110201|2010-10-28 13:30,28,102.525,102.85,102.525,102.55,43
20110201|2010-10-28 14:00,28,102.525,102.525,102.525,102.525,1
20110201|2010-10-28 14:30,28,102.6,102.6,102.55,102.55,17
20110201|2010-10-28 15:00,28,102.525,102.525,102.525,102.525,1
20110201|2010-10-28 15:30,28,102.525,102.525,102.525,102.525,1
20110201|2010-10-28 17:00,29,102.5,102.5,102.45,102.5,3
20110201|2010-10-28 17:30,29,102.5,102.5,102.5,102.5,14
20110201|2010-10-28 18:00,29,102.425,102.425,102.4,102.425,11
20110201|2010-10-28 18:30,29,102.375,102.375,102.25,102.25,5
20110201|2010-10-28 19:00,29,102.25,102.25,102.175,102.25,45
20110201|2010-10-28 19:30,29,102.25,102.325,102.25,102.325,12
20110201|2010-10-29 01:30,29,102.375,102.375,102.375,102.375,2
20110201|2010-10-29 02:30,29,102.45,102.45,102.425,102.45,16
20110201|2010-10-29 03:00,29,102.5,102.5,102.475,102.5,24
20110201|2010-10-29 03:30,29,102.5,102.5,102.5,102.5,25
20110201|2010-10-29 04:00,29,102.55,102.55,102.55,102.55,1
20110201|2010-10-29 04:30,29,102.5,102.5,102.5,102.5,4
20110201|2010-10-29 06:00,29,102.4,102.4,102.4,102.4,1
20110201|2010-10-29 06:30,29,102.525,102.575,102.525,102.575,63
20110201|2010-10-29 07:30,29,102.45,102.475,102.425,102.475,7
20110201|2010-10-29 08:00,29,102.4,102.475,102.4,102.45,10
20110201|2010-10-29 08:30,29,102.35,102.45,102.2,102.25,49
20110201|2010-10-29 09:00,29,102.3,102.425,101.9,102.05,976
20110201|2010-10-29 09:30,29,102.075,102.275,102.025,102.225,391
20110201|2010-10-29 10:00,29,102.2,102.225,102.05,102.2,247
20110201|2010-10-29 10:30,29,102.2,102.3,102.1,102.1,171
20110201|2010-10-29 11:00,29,102.1,102.15,101.975,101.975,271
20110201|2010-10-29 11:30,29,102,102.025,101.775,101.85,322
20110201|2010-10-29 12:00,29,101.875,102.025,101.875,101.95,95
20110201|2010-10-29 12:30,29,101.9,102.175,101.875,102.1,603
20110201|2010-10-29 13:00,29,102.05,102.05,101.9,102.025,144
20110201|2010-10-29 13:30,29,102,102.025,101.925,102.025,31
20110201|2010-11-01 09:00,1,102.075,102.3,101.7,101.975,850
20110201|2010-11-01 09:30,1,101.95,102.05,101.65,101.675,546
20110201|2010-11-01 10:00,1,101.675,101.7,101.325,101.475,625
20110201|2010-11-01 10:30,1,101.45,101.45,101.25,101.275,456
20110201|2010-11-01 11:00,1,101.275,101.525,101.2,101.425,475
20110201|2010-11-01 11:30,1,101.425,101.525,101.375,101.4,308
20110201|2010-11-01 12:00,1,101.4,101.55,101.325,101.375,215
20110201|2010-11-01 12:30,1,101.375,101.825,101.3,101.75,1089
20110201|2010-11-01 13:00,1,101.775,101.8,101.675,101.7,324
20110201|2010-11-01 13:30,1,101.65,101.75,101.625,101.625,68
20110201|2010-11-01 14:00,1,101.675,101.75,101.65,101.65,42
20110201|2010-11-01 14:30,1,101.7,101.725,101.625,101.725,55
20110201|2010-11-01 15:00,1,101.775,101.775,101.775,101.775,6
20110201|2010-11-01 15:30,1,101.775,101.775,101.775,101.775,23
20110201|2010-11-01 17:30,2,101.8,101.8,101.8,101.8,15
20110201|2010-11-01 19:30,2,101.8,101.875,101.8,101.825,12
20110201|2010-11-01 21:00,2,101.825,101.825,101.825,101.825,1
20110201|2010-11-02 02:00,2,101.775,101.775,101.775,101.775,1
20110201|2010-11-02 03:00,2,101.775,101.775,101.775,101.775,2
20110201|2010-11-02 05:00,2,101.85,101.85,101.85,101.85,2
20110201|2010-11-02 05:30,2,101.875,101.875,101.875,101.875,10
20110201|2010-11-02 06:30,2,101.85,101.975,101.85,101.925,15
20110201|2010-11-02 07:00,2,101.975,102.1,101.975,102.05,54
20110201|2010-11-02 07:30,2,102.1,102.225,102.1,102.1,17
20110201|2010-11-02 08:00,2,102.1,102.1,102.05,102.05,13
20110201|2010-11-02 08:30,2,102.075,102.075,101.825,101.85,141
20110201|2010-11-02 09:00,2,101.825,101.875,101.6,101.625,342
20110201|2010-11-02 09:30,2,101.625,101.65,101.5,101.6,382
20110201|2010-11-02 10:00,2,101.6,101.675,101.475,101.625,439
20110201|2010-11-02 10:30,2,101.6,101.8,101.55,101.75,317
20110201|2010-11-02 11:00,2,101.75,101.85,101.625,101.625,375
20110201|2010-11-02 11:30,2,101.65,101.925,101.65,101.925,197
20110201|2010-11-02 12:00,2,101.925,101.975,101.8,101.875,226
20110201|2010-11-02 12:30,2,101.9,102.025,101.75,101.875,779
20110201|2010-11-02 13:00,2,101.85,101.875,101.75,101.85,160
20110201|2010-11-02 13:30,2,101.8,101.85,101.775,101.85,27
20110201|2010-11-02 14:00,2,101.85,101.875,101.8,101.8,12
20110201|2010-11-02 14:30,2,101.875,101.975,101.775,101.925,38
20110201|2010-11-02 15:00,2,101.95,101.95,101.9,101.9,13
20110201|2010-11-02 15:30,2,101.825,101.875,101.825,101.85,10
20110201|2010-11-02 17:00,3,101.9,101.9,101.8,101.8,40
20110201|2010-11-02 17:30,3,101.9,101.9,101.9,101.9,10
20110201|2010-11-02 18:00,3,101.9,101.9,101.85,101.85,100
20110201|2010-11-02 18:30,3,101.85,101.85,101.775,101.775,73
20110201|2010-11-02 19:00,3,101.775,101.775,101.775,101.775,2
20110201|2010-11-02 19:30,3,101.775,101.775,101.75,101.75,20
20110201|2010-11-02 21:30,3,101.8,101.85,101.8,101.85,2
20110201|2010-11-02 22:30,3,101.85,101.85,101.85,101.85,1
20110201|2010-11-02 23:00,3,101.75,101.75,101.75,101.75,2
20110201|2010-11-03 01:00,3,101.75,101.75,101.75,101.75,2
20110201|2010-11-03 02:00,3,101.75,101.75,101.75,101.75,1
20110201|2010-11-03 06:30,3,101.7,101.7,101.7,101.7,3
20110201|2010-11-03 07:00,3,101.7,101.7,101.7,101.7,1
20110201|2010-11-03 07:30,3,101.75,101.75,101.75,101.75,2
20110201|2010-11-03 08:00,3,101.775,101.775,101.625,101.725,49
20110201|2010-11-03 08:30,3,101.675,101.675,101.5,101.5,98
20110201|2010-11-03 09:00,3,101.55,101.875,101.45,101.675,637
20110201|2010-11-03 09:30,3,101.7,101.725,101.475,101.525,471
20110201|2010-11-03 10:00,3,101.5,101.7,101.375,101.425,340
20110201|2010-11-03 10:30,3,101.4,101.55,101.3,101.55,191
20110201|2010-11-03 11:00,3,101.55,101.95,101.425,101.9,601
20110201|2010-11-03 11:30,3,101.875,101.9,101.725,101.8,173
20110201|2010-11-03 12:00,3,101.725,101.75,101.425,101.475,360
20110201|2010-11-03 12:30,3,101.475,101.475,101.075,101.2,739
20110201|2010-11-03 13:00,3,101.175,101.25,101.025,101.05,551
20110201|2010-11-03 13:30,3,101.175,101.325,101.175,101.3,64
20110201|2010-11-03 14:00,3,101.325,101.325,101.25,101.3,37
20110201|2010-11-03 14:30,3,101.3,101.325,101.25,101.325,52
20110201|2010-11-03 15:00,3,101.35,101.35,101.3,101.35,12
20110201|2010-11-03 15:30,3,101.325,101.325,101.225,101.225,31
20110201|2010-11-03 17:00,4,101.35,101.35,101.35,101.35,2
20110201|2010-11-03 17:30,4,101.325,101.325,101.325,101.325,1
20110201|2010-11-03 18:00,4,101.25,101.25,101.05,101.05,5
20110201|2010-11-03 19:30,4,101.125,101.125,101.05,101.05,7
20110201|2010-11-03 20:00,4,101.05,101.05,101,101,24
20110201|2010-11-03 21:00,4,101,101,101,101,1
20110201|2010-11-03 21:30,4,101,101,100.975,100.975,12
20110201|2010-11-03 22:00,4,101.025,101.1,101.025,101.05,12
20110201|2010-11-03 22:30,4,101.125,101.125,101.125,101.125,1
20110201|2010-11-03 23:30,4,100.975,100.975,100.975,100.975,3
20110201|2010-11-04 02:00,4,101.025,101.025,101.025,101.025,1
20110201|2010-11-04 04:00,4,101,101,101,101,3
20110201|2010-11-04 04:30,4,101,101.025,101,101.025,2
20110201|2010-11-04 05:00,4,101.05,101.175,101.05,101.1,15
20110201|2010-11-04 05:30,4,101.175,101.25,101.175,101.25,18
20110201|2010-11-04 06:00,4,101.25,101.4,101.25,101.325,34
20110201|2010-11-04 07:00,4,101.4,101.45,101.4,101.45,15
20110201|2010-11-04 07:30,4,101.45,101.675,101.45,101.5,36
20110201|2010-11-04 08:00,4,101.5,102.075,101.5,101.975,204
20110201|2010-11-04 08:30,4,101.975,102.15,101.825,102.15,130
20110201|2010-11-04 09:00,4,102.075,102.15,101.775,101.975,853
20110201|2010-11-04 09:30,4,102,102.025,101.85,102,339
20110201|2010-11-04 10:00,4,102,102.1,101.675,101.675,563
20110201|2010-11-04 10:30,4,101.65,101.7,101.3,101.45,516
20110201|2010-11-04 11:00,4,101.45,101.675,101.375,101.45,467
20110201|2010-11-04 11:30,4,101.45,101.475,101.3,101.375,220
20110201|2010-11-04 12:00,4,101.425,101.425,101.3,101.4,146
20110201|2010-11-04 12:30,4,101.375,101.625,101.3,101.475,517
20110201|2010-11-04 13:00,4,101.475,101.65,101.45,101.65,172
20110201|2010-11-04 13:30,4,101.675,101.675,101.5,101.5,64
20110201|2010-11-04 14:00,4,101.525,101.65,101.525,101.65,5
20110201|2010-11-04 14:30,4,101.6,101.7,101.6,101.675,13
20110201|2010-11-04 15:00,4,101.65,101.7,101.55,101.7,16
20110201|2010-11-04 15:30,4,101.6,101.6,101.55,101.575,9
20110201|2010-11-04 17:00,5,101.5,101.5,101.45,101.45,11
20110201|2010-11-04 18:00,5,101.5,101.5,101.5,101.5,1
20110201|2010-11-04 19:00,5,101.55,101.55,101.55,101.55,1
20110201|2010-11-04 20:30,5,101.525,101.525,101.5,101.5,3
20110201|2010-11-04 21:30,5,101.475,101.475,101.475,101.475,2
20110201|2010-11-04 22:00,5,101.475,101.475,101.475,101.475,1
20110201|2010-11-04 22:30,5,101.45,101.45,101.45,101.45,1
20110201|2010-11-05 02:00,5,101.475,101.475,101.475,101.475,1
20110201|2010-11-05 02:30,5,101.45,101.45,101.45,101.45,2
20110201|2010-11-05 03:00,5,101.5,101.5,101.5,101.5,7
20110201|2010-11-05 03:30,5,101.475,101.475,101.45,101.45,5
20110201|2010-11-05 04:00,5,101.45,101.45,101.45,101.45,3
20110201|2010-11-05 04:30,5,101.4,101.4,101.4,101.4,10
20110201|2010-11-05 05:00,5,101.375,101.375,101.325,101.325,11
20110201|2010-11-05 05:30,5,101.325,101.325,101.3,101.3,13
20110201|2010-11-05 06:00,5,101.275,101.275,101.275,101.275,17
20110201|2010-11-05 06:30,5,101.3,101.3,101.3,101.3,3
20110201|2010-11-05 07:00,5,101.35,101.35,101.275,101.275,6
20110201|2010-11-05 07:30,5,101.35,101.35,101.25,101.35,9
20110201|2010-11-05 08:00,5,101.375,101.425,101.325,101.4,67
20110201|2010-11-05 08:30,5,101.375,101.45,101.35,101.45,77
20110201|2010-11-05 09:00,5,101.45,101.475,101.075,101.325,1106
20110201|2010-11-05 09:30,5,101.325,101.625,101.25,101.475,460
20110201|2010-11-05 10:00,5,101.475,101.575,101.4,101.4,113
20110201|2010-11-05 10:30,5,101.375,101.375,101.3,101.35,111
20110201|2010-11-05 11:00,5,101.3,101.425,101.125,101.4,420
20110201|2010-11-05 11:30,5,101.45,101.875,101.45,101.75,514
20110201|2010-11-05 12:00,5,101.775,102,101.575,101.575,299
20110201|2010-11-05 12:30,5,101.5,101.8,101.5,101.7,692
20110201|2010-11-05 13:00,5,101.725,101.8,101.575,101.75,604
20110201|2010-11-05 13:30,5,101.8,101.825,101.75,101.825,40
20110201|2010-11-08 09:00,8,101.55,101.75,101.475,101.575,649
20110201|2010-11-08 09:30,8,101.575,101.625,101.55,101.55,206
20110201|2010-11-08 10:00,8,101.575,101.95,101.55,101.95,453
20110201|2010-11-08 10:30,8,101.95,102.375,101.875,102.175,819
20110201|2010-11-08 11:00,8,102.2,102.375,102.15,102.375,237
20110201|2010-11-08 11:30,8,102.4,102.475,102.225,102.325,215
20110201|2010-11-08 12:00,8,102.275,102.475,102.225,102.4,249
20110201|2010-11-08 12:30,8,102.375,102.5,102.275,102.35,940
20110201|2010-11-08 13:00,8,102.325,102.475,102.275,102.375,562
20110201|2010-11-08 13:30,8,102.45,102.45,102.425,102.45,11
20110201|2010-11-08 14:00,8,102.475,102.525,102.475,102.525,54
20110201|2010-11-08 14:30,8,102.5,102.55,102.5,102.55,16
20110201|2010-11-08 15:00,8,102.55,102.55,102.325,102.45,29
20110201|2010-11-08 15:30,8,102.45,102.5,102.45,102.5,5
20110201|2010-11-08 17:00,9,102.4,102.4,102.4,102.4,1
20110201|2010-11-08 17:30,9,102.4,102.55,102.35,102.35,13
20110201|2010-11-08 18:00,9,102.35,102.4,102.35,102.4,2
20110201|2010-11-08 18:30,9,102.375,102.375,102.375,102.375,1
20110201|2010-11-08 19:00,9,102.4,102.45,102.375,102.375,4
20110201|2010-11-08 19:30,9,102.525,102.525,102.475,102.475,3
20110201|2010-11-08 20:30,9,102.4,102.45,102.4,102.45,9
20110201|2010-11-08 21:00,9,102.45,102.5,102.425,102.5,7
20110201|2010-11-08 21:30,9,102.475,102.475,102.475,102.475,1
20110201|2010-11-08 22:00,9,102.4,102.4,102.4,102.4,1
20110201|2010-11-09 01:00,9,102.45,102.45,102.45,102.45,2
20110201|2010-11-09 01:30,9,102.425,102.425,102.425,102.425,5
20110201|2010-11-09 02:00,9,102.425,102.425,102.4,102.4,21
20110201|2010-11-09 02:30,9,102.425,102.425,102.375,102.4,10
20110201|2010-11-09 03:00,9,102.375,102.375,102.35,102.35,6
20110201|2010-11-09 03:30,9,102.375,102.375,102.35,102.375,14
20110201|2010-11-09 04:00,9,102.375,102.4,102.375,102.4,19
20110201|2010-11-09 04:30,9,102.4,102.4,102.4,102.4,12
20110201|2010-11-09 05:00,9,102.4,102.475,102.4,102.475,7
20110201|2010-11-09 05:30,9,102.5,102.5,102.5,102.5,5
20110201|2010-11-09 06:00,9,102.525,102.775,102.5,102.675,39
20110201|2010-11-09 06:30,9,102.675,102.825,102.675,102.7,29
20110201|2010-11-09 07:00,9,102.65,102.75,102.6,102.725,24
20110201|2010-11-09 07:30,9,102.725,103.05,102.725,103,236
20110201|2010-11-09 08:00,9,103,103.05,102.725,102.85,88
20110201|2010-11-09 08:30,9,102.9,103.15,102.9,103.1,155
20110201|2010-11-09 09:00,9,103.1,103.125,102.825,102.85,719
20110201|2010-11-09 09:30,9,102.8,102.85,102.125,102.7,837
20110201|2010-11-09 10:00,9,102.7,102.7,102.175,102.35,462
20110201|2010-11-09 10:30,9,102.375,102.6,102.325,102.425,260
20110201|2010-11-09 11:00,9,102.475,102.775,102.45,102.725,391
20110201|2010-11-09 11:30,9,102.725,102.825,102.6,102.775,206
20110201|2010-11-09 12:00,9,102.75,102.775,102.575,102.725,282
20110201|2010-11-09 12:30,9,102.65,102.7,102.125,102.125,778
20110201|2010-11-09 13:00,9,102.15,102.225,102.05,102.1,525
20110201|2010-11-09 13:30,9,102.125,102.175,102.075,102.1,59
20110201|2010-11-09 14:00,9,102.1,102.1,101.95,102.025,130
20110201|2010-11-09 14:30,9,102.025,102.025,101.9,101.9,49
20110201|2010-11-09 15:00,9,101.95,102.125,101.875,102.125,45
20110201|2010-11-09 15:30,9,102.125,102.225,102.025,102.225,18
20110201|2010-11-09 17:00,10,102.2,102.3,102.1,102.1,27
20110201|2010-11-09 17:30,10,102.225,102.225,102.15,102.2,5
20110201|2010-11-09 18:00,10,102.175,102.25,102.175,102.25,15
20110201|2010-11-09 18:30,10,102.2,102.2,102.2,102.2,1
20110201|2010-11-09 19:30,10,102.275,102.275,102.25,102.275,4
20110201|2010-11-09 20:00,10,102.25,102.275,102.2,102.2,4
20110201|2010-11-09 21:00,10,102.225,102.225,102.225,102.225,1
20110201|2010-11-09 21:30,10,102.125,102.125,102.125,102.125,10
20110201|2010-11-10 02:00,10,102.1,102.1,102.05,102.05,2
20110201|2010-11-10 02:30,10,102.025,102.15,102.025,102.15,12
20110201|2010-11-10 03:00,10,102.1,102.1,102.1,102.1,3
20110201|2010-11-10 04:00,10,102.1,102.1,102.1,102.1,5
20110201|2010-11-10 05:00,10,102,102.15,102,102.1,11
20110201|2010-11-10 05:30,10,102.2,102.2,102.025,102.025,17
20110201|2010-11-10 06:00,10,102.025,102.025,102,102,2
20110201|2010-11-10 06:30,10,102.075,102.15,102.075,102.15,7
20110201|2010-11-10 07:00,10,102.15,102.15,102.075,102.075,5
20110201|2010-11-10 07:30,10,102.175,102.275,102.15,102.25,19
20110201|2010-11-10 08:00,10,102.225,102.425,102.2,102.425,127
20110201|2010-11-10 08:30,10,102.425,102.45,102.25,102.4,176
20110201|2010-11-10 09:00,10,102.45,102.6,102.175,102.2,1414
20110201|2010-11-10 09:30,10,102.2,102.425,102.125,102.325,701
20110201|2010-11-10 10:00,10,102.3,102.425,102.2,102.4,301
20110201|2010-11-10 10:30,10,102.4,102.85,102.375,102.85,1051
20110201|2010-11-10 11:00,10,102.85,103.175,102.825,103.05,1643
20110201|2010-11-10 11:30,10,103.05,103.15,102.975,103.025,742
20110201|2010-11-10 12:00,10,103.05,103.475,103.05,103.475,1382
20110201|2010-11-10 12:30,10,103.425,103.475,103.025,103.05,990
20110201|2010-11-10 13:00,10,103.125,103.15,103,103.1,426
20110201|2010-11-10 13:30,10,103.1,103.125,103.05,103.125,51
20110201|2010-11-10 14:00,10,103.125,103.125,103.05,103.05,13
20110201|2010-11-10 14:30,10,103.025,103.1,103.025,103.1,2
20110201|2010-11-10 15:00,10,103.075,103.075,103.025,103.025,7
20110201|2010-11-10 15:30,10,103.025,103.125,103.025,103.025,16
20110201|2010-11-10 17:00,11,102.875,103.1,102.875,103,15
20110201|2010-11-10 17:30,11,103.025,103.15,103.025,103.05,9
20110201|2010-11-10 18:00,11,103.075,103.1,103,103,9
20110201|2010-11-10 18:30,11,103,103.125,103,103.125,3
20110201|2010-11-10 19:00,11,103.15,103.15,103.125,103.125,8
20110201|2010-11-10 19:30,11,103.125,103.125,103.125,103.125,1
20110201|2010-11-10 20:00,11,103.2,103.225,103.125,103.125,6
20110201|2010-11-10 20:30,11,103.125,103.125,103.1,103.1,4
20110201|2010-11-10 22:00,11,103.2,103.2,103.2,103.2,3
20110201|2010-11-10 23:00,11,103.2,103.2,103.2,103.2,1
20110201|2010-11-11 00:00,11,103.1,103.175,103.075,103.175,5
20110201|2010-11-11 01:00,11,103.05,103.05,103.05,103.05,7
20110201|2010-11-11 01:30,11,103.175,103.175,103.175,103.175,1
20110201|2010-11-11 02:00,11,102.975,103.25,102.975,103.175,24
20110201|2010-11-11 02:30,11,103.075,103.075,103.075,103.075,1
20110201|2010-11-11 03:00,11,103.075,103.125,103.075,103.125,9
20110201|2010-11-11 03:30,11,103.125,103.125,103.125,103.125,7
20110201|2010-11-11 04:00,11,103.175,103.225,103.175,103.225,11
20110201|2010-11-11 04:30,11,103.3,103.3,103.3,103.3,1
20110201|2010-11-11 05:00,11,103.2,103.2,103.2,103.2,10
20110201|2010-11-11 05:30,11,103.2,103.25,103.125,103.25,26
20110201|2010-11-11 06:00,11,103.25,103.3,103.2,103.3,30
20110201|2010-11-11 06:30,11,103.175,103.275,103.125,103.175,19
20110201|2010-11-11 07:00,11,103.175,103.2,103.1,103.175,15
20110201|2010-11-11 07:30,11,103.2,103.2,103.1,103.1,17
20110201|2010-11-11 08:00,11,103.1,103.1,102.9,102.9,86
20110201|2010-11-11 08:30,11,102.9,103.05,102.85,103,122
20110201|2010-11-11 09:00,11,102.975,103.025,102.825,102.925,545
20110201|2010-11-11 09:30,11,102.975,103.15,102.75,103.15,817
20110201|2010-11-11 10:00,11,103.1,103.15,102.55,102.65,732
20110201|2010-11-11 10:30,11,102.625,102.775,102.6,102.725,334
20110201|2010-11-11 11:00,11,102.75,102.775,102.575,102.7,251
20110201|2010-11-11 11:30,11,102.75,102.775,102.725,102.75,124
20110201|2010-11-11 12:00,11,102.75,102.775,102.5,102.725,559
20110201|2010-11-11 12:30,11,102.75,102.925,102.575,102.825,827
20110201|2010-11-11 13:00,11,102.85,102.95,102.8,102.9,329
20110201|2010-11-11 13:30,11,102.9,102.95,102.825,102.825,23
20110201|2010-11-11 14:00,11,102.85,103.15,102.8,103.15,107
20110201|2010-11-11 14:30,11,103.075,103.275,103.075,103.225,136
20110201|2010-11-11 15:00,11,103.25,103.3,103.15,103.3,91
20110201|2010-11-11 15:30,11,103.15,103.275,103.15,103.15,18
20110201|2010-11-11 17:00,12,103.125,103.2,103.05,103.2,30
20110201|2010-11-11 18:00,12,103.125,103.125,103.05,103.125,9
20110201|2010-11-11 18:30,12,103.175,103.175,103.175,103.175,1
20110201|2010-11-11 19:00,12,103.15,103.15,103.15,103.15,2
20110201|2010-11-11 19:30,12,102.975,102.975,102.8,102.8,30
20110201|2010-11-11 20:00,12,102.8,102.95,102.2,102.4,160
20110201|2010-11-11 20:30,12,102.25,102.6,102.225,102.6,45
20110201|2010-11-11 21:00,12,102.55,102.55,101.725,101.95,378
20110201|2010-11-11 21:30,12,102.05,102.275,101.95,102.05,126
20110201|2010-11-11 22:00,12,102.1,102.45,102.025,102.4,23
20110201|2010-11-11 22:30,12,102.275,102.35,102.075,102.075,16
20110201|2010-11-11 23:00,12,102.175,102.35,101.975,101.975,22
20110201|2010-11-11 23:30,12,101.925,101.925,101.925,101.925,14
20110201|2010-11-12 00:00,12,101.925,101.95,101.925,101.95,30
20110201|2010-11-12 01:30,12,102.15,102.425,102.15,102.425,15
20110201|2010-11-12 02:00,12,102.45,102.45,102.35,102.35,21
20110201|2010-11-12 02:30,12,102.375,102.475,102.375,102.475,14
20110201|2010-11-12 03:00,12,102.475,102.5,102.45,102.5,43
20110201|2010-11-12 04:00,12,102.3,102.3,102.2,102.2,13
20110201|2010-11-12 04:30,12,102.2,102.3,102.2,102.3,7
20110201|2010-11-12 05:00,12,102.325,102.4,102.325,102.4,13
20110201|2010-11-12 05:30,12,102.15,102.15,102.15,102.15,2
20110201|2010-11-12 06:00,12,102.4,102.5,102.225,102.4,17
20110201|2010-11-12 06:30,12,102.35,102.5,102.35,102.475,34
20110201|2010-11-12 07:00,12,102.4,102.425,102.275,102.275,13
20110201|2010-11-12 07:30,12,102.45,102.45,102.2,102.225,94
20110201|2010-11-12 08:00,12,102.3,102.3,102.075,102.275,106
20110201|2010-11-12 08:30,12,102.2,102.5,102.1,102.425,156
20110201|2010-11-12 09:00,12,102.375,102.75,102.375,102.45,1136
20110201|2010-11-12 09:30,12,102.45,102.55,102.225,102.275,666
20110201|2010-11-12 10:00,12,102.25,102.35,102.175,102.325,510
20110201|2010-11-12 10:30,12,102.35,102.65,102.325,102.45,228
20110201|2010-11-12 11:00,12,102.5,102.6,102.15,102.15,255
20110201|2010-11-12 11:30,12,102.175,102.175,101.675,101.85,1508
20110201|2010-11-12 12:00,12,101.8,101.9,101.775,101.8,409
20110201|2010-11-12 12:30,12,101.825,101.95,101.7,101.75,1032
20110201|2010-11-12 13:00,12,101.775,101.95,101.7,101.925,363
20110201|2010-11-12 13:30,12,101.925,101.95,101.9,101.925,54
20110201|2010-11-15 09:00,15,101.725,102.25,101.725,102.225,1652
20110201|2010-11-15 09:30,15,102.225,102.55,102.225,102.35,872
20110201|2010-11-15 10:00,15,102.375,102.425,102.25,102.325,221
20110201|2010-11-15 10:30,15,102.325,102.875,102.275,102.8,782
20110201|2010-11-15 11:00,15,102.8,102.975,102.65,102.8,979
20110201|2010-11-15 11:30,15,102.8,102.875,102.5,102.625,425
20110201|2010-11-15 12:00,15,102.6,102.775,102.475,102.7,297
20110201|2010-11-15 12:30,15,102.675,102.875,102.575,102.875,987
20110201|2010-11-15 13:00,15,102.875,102.95,102.825,102.9,495
20110201|2010-11-15 13:30,15,102.925,102.925,102.85,102.85,20
20110201|2010-11-15 14:00,15,102.925,102.95,102.75,102.75,139
20110201|2010-11-15 14:30,15,102.8,102.85,102.725,102.725,38
20110201|2010-11-15 15:00,15,102.75,102.8,102.75,102.8,14
20110201|2010-11-15 15:30,15,102.85,102.875,102.75,102.875,23
20110201|2010-11-15 17:00,16,102.75,102.8,102.725,102.8,8
20110201|2010-11-15 18:00,16,102.9,102.925,102.9,102.925,4
20110201|2010-11-15 18:30,16,102.85,102.9,102.85,102.9,3
20110201|2010-11-15 19:00,16,102.975,103,102.925,103,23
20110201|2010-11-15 19:30,16,102.9,102.9,102.85,102.85,8
20110201|2010-11-15 20:00,16,102.825,102.825,102.75,102.75,11
20110201|2010-11-15 22:00,16,102.8,102.8,102.775,102.775,3
20110201|2010-11-16 00:00,16,102.825,102.825,102.825,102.825,1
20110201|2010-11-16 02:30,16,102.875,102.875,102.875,102.875,2
20110201|2010-11-16 03:00,16,102.875,102.9,102.875,102.9,4
20110201|2010-11-16 03:30,16,102.925,103,102.925,103,29
20110201|2010-11-16 04:00,16,103,103,103,103,1
20110201|2010-11-16 04:30,16,103,103.1,102.85,103.025,36
20110201|2010-11-16 05:00,16,102.9,102.975,102.9,102.975,60
20110201|2010-11-16 05:30,16,102.925,102.925,102.9,102.9,33
20110201|2010-11-16 06:00,16,102.85,102.85,102.8,102.85,8
20110201|2010-11-16 06:30,16,102.8,102.8,102.8,102.8,7
20110201|2010-11-16 07:00,16,102.8,102.8,102.7,102.7,19
20110201|2010-11-16 07:30,16,102.7,103,102.7,102.875,89
20110201|2010-11-16 08:00,16,102.875,102.925,102.675,102.675,156
20110201|2010-11-16 08:30,16,102.7,102.725,102.4,102.45,235
20110201|2010-11-16 09:00,16,102.475,102.675,102.25,102.275,1199
20110201|2010-11-16 09:30,16,102.3,102.3,102.1,102.275,795
20110201|2010-11-16 10:00,16,102.25,102.35,102.05,102.1,485
20110201|2010-11-16 10:30,16,102.15,102.375,102.05,102.175,714
20110201|2010-11-16 11:00,16,102.15,102.175,101.875,101.9,887
20110201|2010-11-16 11:30,16,101.9,101.925,101.7,101.825,898
20110201|2010-11-16 12:00,16,101.875,102.1,101.8,101.95,624
20110201|2010-11-16 12:30,16,102,102.35,102,102.075,1385
20110201|2010-11-16 13:00,16,102.075,102.25,102.05,102.15,469
20110201|2010-11-16 13:30,16,102.1,102.4,102.1,102.375,114
20110201|2010-11-16 14:00,16,102.3,102.325,102.125,102.3,143
20110201|2010-11-16 14:30,16,102.2,102.375,102.175,102.35,27
20110201|2010-11-16 15:00,16,102.35,102.4,102.275,102.3,53
20110201|2010-11-16 15:30,16,102.25,102.375,102.25,102.3,35
20110201|2010-11-16 17:00,17,102.3,102.4,102.25,102.4,46
20110201|2010-11-16 17:30,17,102.425,102.425,102.2,102.425,6
20110201|2010-11-16 18:00,17,102.275,102.275,102.125,102.125,8
20110201|2010-11-16 18:30,17,102.175,102.25,102.05,102.1,29
20110201|2010-11-16 19:00,17,102.125,102.225,102.125,102.15,5
20110201|2010-11-16 19:30,17,102.1,102.2,101.95,102.025,101
20110201|2010-11-16 20:00,17,102.1,102.1,101.975,102,14
20110201|2010-11-16 20:30,17,102.05,102.175,102.05,102.175,17
20110201|2010-11-16 21:00,17,102.1,102.1,102.1,102.1,15
20110201|2010-11-16 21:30,17,102.1,102.1,101.975,101.975,39
20110201|2010-11-16 22:00,17,102,102.1,101.9,101.9,24
20110201|2010-11-16 22:30,17,101.9,101.9,101.85,101.9,4
20110201|2010-11-17 00:00,17,101.9,101.9,101.9,101.9,1
20110201|2010-11-17 00:30,17,101.85,101.85,101.85,101.85,2
20110201|2010-11-17 01:00,17,101.9,102.025,101.9,102.025,2
20110201|2010-11-17 01:30,17,101.95,101.95,101.95,101.95,2
20110201|2010-11-17 02:00,17,101.85,101.9,101.825,101.9,41
20110201|2010-11-17 02:30,17,101.9,101.9,101.9,101.9,1
20110201|2010-11-17 03:00,17,101.95,101.95,101.95,101.95,4
20110201|2010-11-17 03:30,17,101.95,101.975,101.95,101.975,6
20110201|2010-11-17 04:00,17,102.025,102.025,102,102,13
20110201|2010-11-17 04:30,17,102,102,102,102,3
20110201|2010-11-17 05:00,17,102.025,102.05,102.025,102.025,21
20110201|2010-11-17 05:30,17,102.075,102.1,102.075,102.1,42
20110201|2010-11-17 06:00,17,102.05,102.1,102.05,102.05,10
20110201|2010-11-17 06:30,17,101.95,102.1,101.95,101.95,19
20110201|2010-11-17 07:00,17,102.1,102.1,101.85,101.975,13
20110201|2010-11-17 07:30,17,101.9,101.975,101.9,101.9,185
20110201|2010-11-17 08:00,17,101.875,101.975,101.825,101.825,70
20110201|2010-11-17 08:30,17,101.825,102,101.8,101.95,262
20110201|2010-11-17 09:00,17,101.95,102.425,101.85,102.4,2369
20110201|2010-11-17 09:30,17,102.4,102.8,102.4,102.5,1253
20110201|2010-11-17 10:00,17,102.5,102.6,102.4,102.475,389
20110201|2010-11-17 10:30,17,102.45,102.475,102.25,102.4,390
20110201|2010-11-17 11:00,17,102.375,102.45,102.275,102.3,391
20110201|2010-11-17 11:30,17,102.3,102.575,102.25,102.525,275
20110201|2010-11-17 12:00,17,102.475,102.725,102.45,102.525,634
20110201|2010-11-17 12:30,17,102.475,102.7,102.425,102.625,898
20110201|2010-11-17 13:00,17,102.65,102.725,102.575,102.575,312
20110201|2010-11-17 13:30,17,102.675,102.725,102.625,102.725,23
20110201|2010-11-17 14:00,17,102.625,102.65,102.5,102.65,49
20110201|2010-11-17 14:30,17,102.525,102.55,102.475,102.475,36
20110201|2010-11-17 15:00,17,102.525,102.575,102.525,102.575,3
20110201|2010-11-17 15:30,17,102.525,102.525,102.525,102.525,4
20110201|2010-11-17 17:00,18,102.475,102.85,102.475,102.825,71
20110201|2010-11-17 17:30,18,102.8,102.9,102.675,102.675,20
20110201|2010-11-17 18:00,18,102.875,102.925,102.675,102.675,16
20110201|2010-11-17 18:30,18,102.8,102.8,102.7,102.8,103
20110201|2010-11-17 19:00,18,102.8,102.8,102.8,102.8,11
20110201|2010-11-17 19:30,18,102.8,102.85,102.8,102.85,5
20110201|2010-11-17 20:00,18,102.9,102.9,102.8,102.8,11
20110201|2010-11-17 20:30,18,102.85,102.85,102.85,102.85,1
20110201|2010-11-17 21:00,18,102.8,102.8,102.75,102.75,6
20110201|2010-11-17 21:30,18,102.65,102.65,102.65,102.65,1
20110201|2010-11-17 22:00,18,102.9,102.9,102.9,102.9,1
20110201|2010-11-17 22:30,18,102.9,102.9,102.9,102.9,1
20110201|2010-11-18 01:00,18,102.775,102.875,102.775,102.875,2
20110201|2010-11-18 01:30,18,102.875,102.95,102.875,102.95,15
20110201|2010-11-18 02:00,18,102.975,103.075,102.975,103.075,42
20110201|2010-11-18 02:30,18,103.05,103.075,103.05,103.05,12
20110201|2010-11-18 03:00,18,103.075,103.15,103.05,103.15,63
20110201|2010-11-18 03:30,18,103.15,103.275,103.15,103.275,60
20110201|2010-11-18 04:00,18,103.225,103.225,103.15,103.175,22
20110201|2010-11-18 04:30,18,103.275,104.125,103.275,104.1,347
20110201|2010-11-18 05:00,18,104.15,104.3,104.15,104.25,117
20110201|2010-11-18 05:30,18,104.25,104.8,104.25,104.8,316
20110201|2010-11-18 06:00,18,104.7,104.85,104.45,104.6,464
20110201|2010-11-18 06:30,18,104.5,104.6,104.05,104.05,196
20110201|2010-11-18 07:00,18,104.05,104.175,103.8,103.8,366
20110201|2010-11-18 07:30,18,103.8,104.05,103.8,103.9,309
20110201|2010-11-18 08:00,18,103.9,104.05,103.85,103.9,272
20110201|2010-11-18 08:30,18,103.9,104.25,103.875,104.05,1049
20110201|2010-11-18 09:00,18,104.05,104.25,103.5,104.225,2527
20110201|2010-11-18 09:30,18,104.225,104.375,104.05,104.05,1899
20110201|2010-11-18 10:00,18,104.05,104.075,103.875,103.9,880
20110201|2010-11-18 10:30,18,103.95,104.05,103.9,103.975,815
20110201|2010-11-18 11:00,18,103.95,104.25,103.95,104.2,1104
20110201|2010-11-18 11:30,18,104.225,104.275,103.975,104.275,793
20110201|2010-11-18 12:00,18,104.3,104.45,104.25,104.425,1171
20110201|2010-11-18 12:30,18,104.4,104.525,104.2,104.475,1694
20110201|2010-11-18 13:00,18,104.45,104.525,104.4,104.425,425
20110201|2010-11-18 13:30,18,104.4,104.5,104.4,104.5,46
20110201|2010-11-18 14:00,18,104.4,104.45,104.375,104.375,12
20110201|2010-11-18 14:30,18,104.4,104.475,104.35,104.425,69
20110201|2010-11-18 15:00,18,104.475,104.5,104.4,104.425,21
20110201|2010-11-18 15:30,18,104.425,104.475,104.35,104.35,6
20110201|2010-11-18 17:00,19,104.5,104.5,104.3,104.5,24
20110201|2010-11-18 17:30,19,104.525,104.6,104.5,104.55,38
20110201|2010-11-18 18:00,19,104.425,104.5,104.35,104.35,25
20110201|2010-11-18 18:30,19,104.475,104.475,104.475,104.475,1
20110201|2010-11-18 19:00,19,104.4,104.4,104.375,104.375,2
20110201|2010-11-18 19:30,19,104.5,104.525,104.35,104.35,23
20110201|2010-11-18 20:00,19,104.475,104.525,104.375,104.375,16
20110201|2010-11-18 20:30,19,104.55,104.6,104.55,104.6,12
20110201|2010-11-18 21:00,19,104.575,104.65,104.575,104.65,77
20110201|2010-11-18 21:30,19,104.5,104.525,104.5,104.5,6
20110201|2010-11-18 22:00,19,104.475,104.475,104.375,104.375,8
20110201|2010-11-18 22:30,19,104.35,104.35,104.35,104.35,6
20110201|2010-11-18 23:00,19,104.35,104.35,104.35,104.35,1
20110201|2010-11-19 00:00,19,104.4,104.5,104.3,104.3,6
20110201|2010-11-19 00:30,19,104.55,104.65,104.55,104.65,24
20110201|2010-11-19 01:00,19,104.625,104.625,104.6,104.6,16
20110201|2010-11-19 02:00,19,104.625,104.625,104.55,104.625,8
20110201|2010-11-19 02:30,19,104.65,104.65,104.65,104.65,7
20110201|2010-11-19 03:30,19,104.65,104.7,104.65,104.7,7
20110201|2010-11-19 04:00,19,104.7,104.7,104.65,104.7,5
20110201|2010-11-19 04:30,19,104.7,104.7,104.675,104.675,6
20110201|2010-11-19 05:00,19,104.65,104.65,104.575,104.625,17
20110201|2010-11-19 05:30,19,104.6,104.6,104.6,104.6,1
20110201|2010-11-19 06:00,19,104.625,104.65,104.6,104.6,8
20110201|2010-11-19 06:30,19,104.575,104.575,104.2,104.2,198
20110201|2010-11-19 07:00,19,104.35,104.35,104.05,104.125,76
20110201|2010-11-19 07:30,19,104.1,104.15,104,104,62
20110201|2010-11-19 08:00,19,104,104.1,103.95,103.975,124
20110201|2010-11-19 08:30,19,104,104.05,103.875,103.975,248
20110201|2010-11-19 09:00,19,103.975,104.5,103.925,104.3,1857
20110201|2010-11-19 09:30,19,104.275,104.575,104.2,104.55,893
20110201|2010-11-19 10:00,19,104.55,104.7,104.525,104.65,902
20110201|2010-11-19 10:30,19,104.675,104.825,104.65,104.7,1278
20110201|2010-11-19 11:00,19,104.725,104.775,104.225,104.375,821
20110201|2010-11-19 11:30,19,104.375,104.5,104.225,104.375,521
20110201|2010-11-19 12:00,19,104.4,104.6,104.35,104.375,666
20110201|2010-11-19 12:30,19,104.375,105.2,104.35,105,2885
20110201|2010-11-19 13:00,19,105.025,105.125,104.875,104.925,728
20110201|2010-11-19 13:30,19,104.975,104.975,104.9,104.95,58
20110201|2010-11-22 09:00,22,104.95,104.95,104.45,104.65,2115
20110201|2010-11-22 09:30,22,104.65,104.875,104.45,104.45,1217
20110201|2010-11-22 10:00,22,104.5,104.6,104.375,104.55,792
20110201|2010-11-22 10:30,22,104.55,104.725,104.475,104.625,703
20110201|2010-11-22 11:00,22,104.6,104.825,104.5,104.55,627
20110201|2010-11-22 11:30,22,104.575,104.575,104.425,104.475,524
20110201|2010-11-22 12:00,22,104.5,104.55,104.375,104.4,502
20110201|2010-11-22 12:30,22,104.4,104.675,104.275,104.675,974
20110201|2010-11-22 13:00,22,104.65,104.7,104.6,104.7,176
20110201|2010-11-22 13:30,22,104.65,104.7,104.625,104.675,14
20110201|2010-11-22 14:00,22,104.65,104.65,104.625,104.625,8
20110201|2010-11-22 14:30,22,104.625,104.675,104.575,104.675,11
20110201|2010-11-22 15:00,22,104.65,104.675,104.65,104.65,9
20110201|2010-11-22 15:30,22,104.675,104.7,104.625,104.7,53
20110201|2010-11-22 17:00,23,104.6,104.6,104.6,104.6,1
20110201|2010-11-22 17:30,23,104.6,104.6,104.6,104.6,1
20110201|2010-11-22 18:00,23,104.6,104.6,104.6,104.6,12
20110201|2010-11-22 18:30,23,104.55,104.675,104.55,104.675,34
20110201|2010-11-22 19:00,23,104.675,104.675,104.575,104.625,10
20110201|2010-11-22 19:30,23,104.625,104.625,104.625,104.625,7
20110201|2010-11-22 20:00,23,104.6,104.6,104.525,104.525,8
20110201|2010-11-22 21:00,23,104.575,104.575,104.475,104.475,42
20110201|2010-11-22 21:30,23,104.475,104.5,104.475,104.5,6
20110201|2010-11-22 22:00,23,104.475,104.475,104.475,104.475,11
20110201|2010-11-22 23:00,23,104.4,104.4,104.4,104.4,1
20110201|2010-11-22 23:30,23,104.4,104.5,104.4,104.5,17
20110201|2010-11-23 00:00,23,104.5,104.525,104.5,104.525,10
20110201|2010-11-23 00:30,23,104.525,104.55,104.525,104.55,2
20110201|2010-11-23 01:00,23,104.55,104.55,104.525,104.525,2
20110201|2010-11-23 01:30,23,104.55,104.675,104.55,104.675,22
20110201|2010-11-23 02:00,23,104.6,104.6,104.6,104.6,6
20110201|2010-11-23 02:30,23,104.675,104.8,104.675,104.775,20
20110201|2010-11-23 03:00,23,104.675,104.725,104.55,104.725,6
20110201|2010-11-23 03:30,23,104.65,104.65,104.65,104.65,2
20110201|2010-11-23 04:00,23,104.75,104.95,104.75,104.95,20
20110201|2010-11-23 04:30,23,104.925,104.925,104.9,104.9,5
20110201|2010-11-23 05:00,23,104.85,104.85,104.75,104.75,4
20110201|2010-11-23 05:30,23,104.85,104.85,104.525,104.525,17
20110201|2010-11-23 06:00,23,104.525,104.525,104.425,104.45,52
20110201|2010-11-23 06:30,23,104.4,104.5,104.4,104.4,10
20110201|2010-11-23 07:00,23,104.5,104.55,104.475,104.55,5
20110201|2010-11-23 07:30,23,104.5,104.6,104.4,104.5,108
20110201|2010-11-23 08:00,23,104.525,104.65,104.5,104.6,66
20110201|2010-11-23 08:30,23,104.575,104.65,104.45,104.5,350
20110201|2010-11-23 09:00,23,104.5,104.675,104.375,104.4,1121
20110201|2010-11-23 09:30,23,104.4,104.775,104.375,104.7,1014
20110201|2010-11-23 10:00,23,104.7,104.9,104.6,104.9,975
20110201|2010-11-23 10:30,23,104.85,104.925,104.7,104.825,1483
20110201|2010-11-23 11:00,23,104.875,105,104.8,104.95,868
20110201|2010-11-23 11:30,23,104.95,105.1,104.9,105.1,879
20110201|2010-11-23 12:00,23,105.075,105.4,105.025,105.325,2205
20110201|2010-11-23 12:30,23,105.35,105.4,105.125,105.25,1523
20110201|2010-11-23 13:00,23,105.25,105.475,105.25,105.4,591
20110201|2010-11-23 13:30,23,105.45,105.525,105.4,105.5,280
20110201|2010-11-23 14:00,23,105.525,106.05,105.525,105.95,939
20110201|2010-11-23 14:30,23,105.925,106,105.825,105.85,210
20110201|2010-11-23 15:00,23,105.9,105.9,105.825,105.825,67
20110201|2010-11-23 15:30,23,105.825,105.925,105.8,105.925,93
20110201|2010-11-23 17:00,24,105.9,105.9,105.8,105.85,22
20110201|2010-11-23 17:30,24,105.85,105.85,105.8,105.8,61
20110201|2010-11-23 18:00,24,105.775,105.8,105.775,105.8,12
20110201|2010-11-23 18:30,24,105.775,105.95,105.775,105.95,34
20110201|2010-11-23 19:00,24,105.95,106.1,105.95,106,179
20110201|2010-11-23 19:30,24,106.05,106.05,105.975,105.975,66
20110201|2010-11-23 20:00,24,105.975,106,105.975,105.975,9
20110201|2010-11-23 20:30,24,106,106,106,106,11
20110201|2010-11-23 21:00,24,106,106.025,105.95,105.95,9
20110201|2010-11-23 22:00,24,105.975,106.025,105.975,106,21
20110201|2010-11-23 22:30,24,105.975,105.975,105.975,105.975,2
20110201|2010-11-23 23:00,24,106,106,105.9,105.9,11
20110201|2010-11-24 01:30,24,105.975,105.975,105.975,105.975,2
20110201|2010-11-24 02:00,24,105.95,105.975,105.925,105.975,18
20110201|2010-11-24 02:30,24,105.975,105.975,105.925,105.925,10
20110201|2010-11-24 03:00,24,105.925,105.975,105.9,105.975,8
20110201|2010-11-24 03:30,24,105.9,106,105.9,106,27
20110201|2010-11-24 04:00,24,106,106.05,106,106.05,57
20110201|2010-11-24 05:00,24,106,106,105.95,105.95,3
20110201|2010-11-24 05:30,24,105.9,105.9,105.875,105.875,5
20110201|2010-11-24 06:00,24,105.85,105.85,105.825,105.85,6
20110201|2010-11-24 06:30,24,105.95,106.025,105.825,105.825,17
20110201|2010-11-24 07:00,24,105.9,106.025,105.875,106,39
20110201|2010-11-24 07:30,24,105.9,106.025,105.875,105.875,176
20110201|2010-11-24 08:00,24,106,106,105.875,105.9,82
20110201|2010-11-24 08:30,24,105.925,105.925,105.525,105.575,583
20110201|2010-11-24 09:00,24,105.55,105.675,105.475,105.475,1237
20110201|2010-11-24 09:30,24,105.5,105.6,105.15,105.45,1974
20110201|2010-11-24 10:00,24,105.475,105.55,105.3,105.3,880
20110201|2010-11-24 10:30,24,105.3,105.625,105.25,105.575,1202
20110201|2010-11-24 11:00,24,105.55,105.65,105.425,105.575,417
20110201|2010-11-24 11:30,24,105.575,105.625,105.45,105.55,452
20110201|2010-11-24 12:00,24,105.55,105.75,105.55,105.75,579
20110201|2010-11-24 12:30,24,105.75,105.775,105.525,105.6,1008
20110201|2010-11-24 13:00,24,105.625,105.925,105.6,105.85,629
20110201|2010-11-24 13:30,24,105.775,105.85,105.75,105.75,32
20110201|2010-11-24 14:00,24,105.7,105.7,105.575,105.6,59
20110201|2010-11-24 14:30,24,105.6,105.7,105.6,105.675,10
20110201|2010-11-24 15:00,24,105.675,105.7,105.65,105.65,5
20110201|2010-11-24 15:30,24,105.65,105.7,105.525,105.55,33
20110201|2010-11-25 17:00,26,105.675,105.9,105.675,105.8,4
20110201|2010-11-25 18:00,26,105.8,105.8,105.8,105.8,5
20110201|2010-11-25 18:30,26,105.85,105.85,105.85,105.85,102
20110201|2010-11-25 19:00,26,105.9,105.975,105.9,105.975,86
20110201|2010-11-25 19:30,26,105.925,106,105.925,106,61
20110201|2010-11-25 20:00,26,106,106.025,106,106,107
20110201|2010-11-25 21:30,26,105.95,105.95,105.95,105.95,2
20110201|2010-11-25 22:00,26,105.95,105.975,105.925,105.925,29
20110201|2010-11-25 22:30,26,105.925,105.95,105.925,105.95,80
20110201|2010-11-25 23:00,26,105.925,105.975,105.925,105.925,41
20110201|2010-11-25 23:30,26,105.925,105.925,105.925,105.925,42
20110201|2010-11-26 00:00,26,105.925,105.925,105.925,105.925,4
20110201|2010-11-26 00:30,26,105.925,105.925,105.925,105.925,6
20110201|2010-11-26 01:00,26,105.925,106,105.7,106,351
20110201|2010-11-26 01:30,26,106,106.075,105.8,105.9,250
20110201|2010-11-26 02:00,26,105.9,106,105.9,105.9,35
20110201|2010-11-26 02:30,26,105.9,106,105.9,106,102
20110201|2010-11-26 03:00,26,105.9,105.9,105.9,105.9,6
20110201|2010-11-26 03:30,26,105.925,105.925,105.925,105.925,1
20110201|2010-11-26 04:00,26,106,106,105.85,105.85,16
20110201|2010-11-26 04:30,26,105.825,105.975,105.825,105.975,16
20110201|2010-11-26 06:00,26,105.75,105.75,105.625,105.625,13
20110201|2010-11-26 06:30,26,105.625,105.9,105.6,105.9,34
20110201|2010-11-26 07:00,26,105.875,105.875,105.875,105.875,1
20110201|2010-11-26 07:30,26,105.775,105.775,105.55,105.675,31
20110201|2010-11-26 08:00,26,105.675,105.825,105.525,105.6,217
20110201|2010-11-26 08:30,26,105.55,105.7,105.525,105.6,37
20110201|2010-11-26 09:00,26,105.6,106.2,105.55,105.825,1561
20110201|2010-11-26 09:30,26,105.825,106.05,105.8,105.975,1083
20110201|2010-11-26 10:00,26,105.975,106.2,105.95,106.075,659
20110201|2010-11-26 10:30,26,106.1,106.125,105.975,106.05,695
20110201|2010-11-26 11:00,26,106.075,106.3,106.075,106.25,940
20110201|2010-11-26 11:30,26,106.25,106.375,106.15,106.225,1240
20110201|2010-11-29 09:00,29,106.2,106.35,106,106,2691
20110201|2010-11-29 09:30,29,106,106.225,105.95,106.1,1011
20110201|2010-11-29 10:00,29,106.1,106.275,106,106.075,618
20110201|2010-11-29 10:30,29,106.05,106.075,105.9,105.975,1209
20110201|2010-11-29 11:00,29,106,106.075,105.9,105.975,565
20110201|2010-11-29 11:30,29,106,106.075,105.825,105.825,650
20110201|2010-11-29 12:00,29,105.85,105.9,105.6,105.625,1792
20110201|2010-11-29 12:30,29,105.625,105.85,105.575,105.75,1209
20110201|2010-11-29 13:00,29,105.775,105.9,105.725,105.875,580
20110201|2010-11-29 13:30,29,105.85,105.85,105.8,105.8,12
20110201|2010-11-29 14:00,29,105.875,105.875,105.8,105.85,15
20110201|2010-11-29 14:30,29,105.8,105.875,105.8,105.875,20
20110201|2010-11-29 15:00,29,105.875,105.875,105.8,105.825,25
20110201|2010-11-29 15:30,29,105.85,105.875,105.8,105.875,13
20110201|2010-11-29 17:00,30,105.775,105.85,105.65,105.65,18
20110201|2010-11-29 17:30,30,105.65,105.75,105.65,105.65,21
20110201|2010-11-29 18:00,30,105.65,105.65,105.625,105.625,39
20110201|2010-11-29 18:30,30,105.625,105.625,105.55,105.55,77
20110201|2010-11-29 19:00,30,105.575,105.575,105.55,105.55,5
20110201|2010-11-29 19:30,30,105.6,105.65,105.6,105.65,5
20110201|2010-11-29 20:00,30,105.575,105.675,105.55,105.55,4
20110201|2010-11-29 20:30,30,105.55,105.625,105.55,105.55,10
20110201|2010-11-29 21:00,30,105.55,105.55,105.55,105.55,4
20110201|2010-11-29 21:30,30,105.55,105.55,105.55,105.55,11
20110201|2010-11-29 22:00,30,105.55,105.55,105.55,105.55,2
20110201|2010-11-29 22:30,30,105.55,105.55,105.55,105.55,8
20110201|2010-11-29 23:30,30,105.575,105.575,105.575,105.575,1
20110201|2010-11-30 00:00,30,105.575,105.575,105.575,105.575,1
20110201|2010-11-30 01:00,30,105.675,105.675,105.675,105.675,2
20110201|2010-11-30 02:00,30,105.75,105.775,105.75,105.75,27
20110201|2010-11-30 02:30,30,105.75,105.8,105.75,105.8,7
20110201|2010-11-30 03:00,30,105.8,105.875,105.8,105.8,20
20110201|2010-11-30 03:30,30,105.775,105.775,105.775,105.775,2
20110201|2010-11-30 04:00,30,105.775,105.775,105.775,105.775,2
20110201|2010-11-30 04:30,30,105.8,105.8,105.775,105.775,53
20110201|2010-11-30 05:30,30,105.8,105.8,105.8,105.8,2
20110201|2010-11-30 06:00,30,105.8,105.8,105.65,105.65,10
20110201|2010-11-30 06:30,30,105.75,105.8,105.675,105.675,62
20110201|2010-11-30 07:00,30,105.675,105.75,105.65,105.65,29
20110201|2010-11-30 07:30,30,105.65,105.65,105.575,105.6,59
20110201|2010-11-30 08:00,30,105.6,105.675,105.575,105.575,254
20110201|2010-11-30 08:30,30,105.6,105.725,105.475,105.675,544
20110201|2010-11-30 09:00,30,105.7,105.8,105.3,105.375,2724
20110201|2010-11-30 09:30,30,105.35,105.55,105.225,105.45,1638
20110201|2010-11-30 10:00,30,105.475,105.65,105.35,105.625,1498
20110201|2010-11-30 10:30,30,105.65,105.975,105.65,105.95,1456
20110201|2010-11-30 11:00,30,105.925,106.075,105.85,105.85,1030
20110201|2010-11-30 11:30,30,105.875,106.2,105.8,106.15,959
20110201|2010-11-30 12:00,30,106.15,106.35,105.975,106.35,1564
20110201|2010-11-30 12:30,30,106.325,106.7,106.25,106.375,4308
20110201|2010-11-30 13:00,30,106.375,106.45,106.3,106.35,580
20110201|2010-11-30 13:30,30,106.35,106.475,106.3,106.35,97
20110201|2010-11-30 14:00,30,106.4,106.5,106.4,106.5,63
20110201|2010-11-30 14:30,30,106.5,106.55,106.45,106.55,74
20110201|2010-11-30 15:00,30,106.525,106.55,106.4,106.475,64
20110201|2010-11-30 15:30,30,106.525,106.6,106.5,106.55,194
20110201|2010-11-30 17:00,1,106.6,106.65,106.5,106.6,216
20110201|2010-11-30 17:30,1,106.6,106.6,106.45,106.6,60
20110201|2010-11-30 18:00,1,106.575,106.6,106.45,106.45,12
20110201|2010-11-30 18:30,1,106.475,106.6,106.475,106.55,55
20110201|2010-11-30 19:00,1,106.6,106.6,106.45,106.6,75
20110201|2010-11-30 19:30,1,106.6,106.6,106.575,106.6,33
20110201|2010-11-30 20:00,1,106.6,106.6,106.55,106.6,37
20110201|2010-11-30 20:30,1,106.55,106.65,106.5,106.5,92
20110201|2010-11-30 21:00,1,106.5,106.575,106.5,106.575,7
20110201|2010-11-30 21:30,1,106.575,106.625,106.575,106.6,42
20110201|2010-11-30 22:00,1,106.6,106.6,106.45,106.5,35
20110201|2010-11-30 22:30,1,106.575,106.6,106.575,106.6,4
20110201|2010-11-30 23:30,1,106.55,106.55,106.525,106.525,4
20110201|2010-12-01 00:00,1,106.525,106.6,106.525,106.6,9
20110201|2010-12-01 01:00,1,106.55,106.55,106.55,106.55,7
20110201|2010-12-01 02:00,1,106.45,106.55,106.45,106.55,4
20110201|2010-12-01 02:30,1,106.55,106.6,106.525,106.525,31
20110201|2010-12-01 03:00,1,106.525,106.525,106.5,106.525,17
20110201|2010-12-01 03:30,1,106.525,106.525,106.5,106.5,20
20110201|2010-12-01 04:00,1,106.575,106.575,106.375,106.375,64
20110201|2010-12-01 04:30,1,106.375,106.375,106.35,106.375,52
20110201|2010-12-01 05:00,1,106.375,106.4,106.375,106.375,14
20110201|2010-12-01 05:30,1,106.45,106.6,106.35,106.6,66
20110201|2010-12-01 06:00,1,106.6,106.625,106.5,106.625,38
20110201|2010-12-01 06:30,1,106.65,106.675,106.525,106.525,17
20110201|2010-12-01 07:00,1,106.525,106.65,106.425,106.65,40
20110201|2010-12-01 07:30,1,106.7,106.7,106.625,106.625,44
20110201|2010-12-01 08:00,1,106.65,106.775,106.55,106.7,140
20110201|2010-12-01 08:30,1,106.75,106.775,106.625,106.65,217
20110201|2010-12-01 09:00,1,106.675,106.7,106.35,106.45,1918
20110201|2010-12-01 09:30,1,106.45,106.575,106.3,106.4,1644
20110201|2010-12-01 10:00,1,106.4,106.675,106.275,106.625,1107
20110201|2010-12-01 10:30,1,106.625,106.725,106.475,106.5,921
20110201|2010-12-01 11:00,1,106.475,106.55,106.15,106.225,866
20110201|2010-12-01 11:30,1,106.25,106.425,106.15,106.325,635
20110201|2010-12-01 12:00,1,106.325,106.55,106.225,106.35,856
20110201|2010-12-01 12:30,1,106.35,106.875,106.2,106.8,2761
20110201|2010-12-01 13:00,1,106.75,106.9,106.7,106.85,652
20110201|2010-12-01 13:30,1,106.875,106.95,106.825,106.85,197
20110201|2010-12-01 14:00,1,106.85,106.9,106.85,106.9,21
20110201|2010-12-01 14:30,1,106.9,106.9,106.6,106.6,115
20110201|2010-12-01 15:00,1,106.675,106.675,106.525,106.575,42
20110201|2010-12-01 15:30,1,106.55,106.55,106.2,106.35,141
20110201|2010-12-01 17:00,2,106.375,106.475,106.275,106.3,225
20110201|2010-12-01 17:30,2,106.45,106.45,106.325,106.325,26
20110201|2010-12-01 18:00,2,106.4,106.425,106.325,106.425,39
20110201|2010-12-01 18:30,2,106.425,106.425,106.3,106.3,16
20110201|2010-12-01 19:00,2,106.3,106.325,106.3,106.325,16
20110201|2010-12-01 19:30,2,106.325,106.325,106.3,106.3,38
20110201|2010-12-01 20:00,2,106.3,106.3,106.15,106.225,20
20110201|2010-12-01 20:30,2,106.225,106.225,106.15,106.15,18
20110201|2010-12-01 21:00,2,106.15,106.15,106.15,106.15,5
20110201|2010-12-01 21:30,2,106.15,106.175,106.125,106.15,14
20110201|2010-12-01 22:00,2,106.125,106.15,106.125,106.15,41
20110201|2010-12-01 22:30,2,106.125,106.175,106.1,106.1,46
20110201|2010-12-01 23:00,2,106.1,106.175,106.1,106.1,13
20110201|2010-12-01 23:30,2,106.15,106.15,106.15,106.15,3
20110201|2010-12-02 00:00,2,106.1,106.1,106.1,106.1,4
20110201|2010-12-02 00:30,2,106.15,106.175,106.15,106.15,5
20110201|2010-12-02 01:00,2,106.15,106.15,106.15,106.15,2
20110201|2010-12-02 01:30,2,106.125,106.175,106.125,106.175,12
20110201|2010-12-02 02:00,2,106.2,106.25,106.15,106.225,15
20110201|2010-12-02 02:30,2,106.225,106.325,106.225,106.325,32
20110201|2010-12-02 03:00,2,106.325,106.4,106.3,106.4,53
20110201|2010-12-02 03:30,2,106.35,106.425,106.35,106.425,13
20110201|2010-12-02 04:00,2,106.425,106.425,106.4,106.4,2
20110201|2010-12-02 04:30,2,106.425,106.425,106.375,106.375,87
20110201|2010-12-02 05:00,2,106.4,106.4,106.4,106.4,1
20110201|2010-12-02 05:30,2,106.4,106.425,106.4,106.425,2
20110201|2010-12-02 06:00,2,106.375,106.4,106.35,106.4,4
20110201|2010-12-02 06:30,2,106.425,106.5,106.425,106.425,31
20110201|2010-12-02 07:00,2,106.425,106.425,106.25,106.25,50
20110201|2010-12-02 07:30,2,106.25,106.275,106.125,106.125,62
20110201|2010-12-02 08:00,2,106.175,106.2,106.05,106.15,351
20110201|2010-12-02 08:30,2,106.15,106.3,106.15,106.3,229
20110201|2010-12-02 09:00,2,106.3,106.5,106.15,106.25,1983
20110201|2010-12-02 09:30,2,106.25,106.375,106.05,106.2,1359
20110201|2010-12-02 10:00,2,106.175,106.325,106.125,106.25,708
20110201|2010-12-02 10:30,2,106.225,106.5,106.225,106.5,1089
20110201|2010-12-02 11:00,2,106.5,106.8,106.45,106.675,1601
20110201|2010-12-02 11:30,2,106.7,106.725,106.45,106.45,795
20110201|2010-12-02 12:00,2,106.475,106.6,106.275,106.425,815
20110201|2010-12-02 12:30,2,106.5,106.5,106.225,106.45,1704
20110201|2010-12-02 13:00,2,106.45,106.45,106.2,106.3,936
20110201|2010-12-02 13:30,2,106.3,106.3,106.2,106.225,139
20110201|2010-12-02 14:00,2,106.225,106.275,106.225,106.25,20
20110201|2010-12-02 14:30,2,106.25,106.275,106.25,106.275,7
20110201|2010-12-02 15:00,2,106.3,106.375,106.275,106.35,57
20110201|2010-12-02 15:30,2,106.325,106.375,106.225,106.275,19
20110201|2010-12-02 17:00,3,106.3,106.3,106.15,106.15,24
20110201|2010-12-02 17:30,3,106.15,106.15,106.075,106.075,63
20110201|2010-12-02 18:00,3,106.1,106.225,106.075,106.2,17
20110201|2010-12-02 18:30,3,106.075,106.35,106.075,106.175,188
20110201|2010-12-02 19:30,3,106.175,106.25,106.175,106.25,4
20110201|2010-12-02 20:00,3,106.25,106.3,106.25,106.3,2
20110201|2010-12-02 20:30,3,106.25,106.25,106.175,106.175,2
20110201|2010-12-02 21:00,3,106.3,106.3,106.3,106.3,1
20110201|2010-12-02 21:30,3,106.3,106.3,106.3,106.3,1
20110201|2010-12-02 22:00,3,106.35,106.35,106.35,106.35,7
20110201|2010-12-02 22:30,3,106.3,106.3,106.25,106.25,4
20110201|2010-12-02 23:00,3,106.3,106.3,106.3,106.3,18
20110201|2010-12-03 00:30,3,106.3,106.3,106.3,106.3,1
20110201|2010-12-03 02:00,3,106.25,106.25,106.25,106.25,1
20110201|2010-12-03 02:30,3,106.275,106.275,106.225,106.225,4
20110201|2010-12-03 03:00,3,106.275,106.475,106.275,106.425,95
20110201|2010-12-03 03:30,3,106.375,106.375,106.375,106.375,1
20110201|2010-12-03 04:00,3,106.425,106.425,106.375,106.375,6
20110201|2010-12-03 04:30,3,106.4,106.4,106.4,106.4,2
20110201|2010-12-03 05:00,3,106.4,106.5,106.4,106.5,13
20110201|2010-12-03 05:30,3,106.475,106.475,106.475,106.475,1
20110201|2010-12-03 06:00,3,106.525,106.675,106.525,106.525,46
20110201|2010-12-03 06:30,3,106.65,106.675,106.525,106.65,28
20110201|2010-12-03 07:00,3,106.625,106.85,106.625,106.75,251
20110201|2010-12-03 07:30,3,106.825,106.825,106.4,106.4,70
20110201|2010-12-03 08:00,3,106.325,106.6,106.275,106.5,106
20110201|2010-12-03 08:30,3,106.55,106.575,106.4,106.525,139
20110201|2010-12-03 09:00,3,106.45,106.575,106.2,106.575,1237
20110201|2010-12-03 09:30,3,106.55,106.575,106.15,106.25,1518
20110201|2010-12-03 10:00,3,106.25,106.275,105.7,105.85,2343
20110201|2010-12-03 10:30,3,105.85,106.15,105.85,106.075,651
20110201|2010-12-03 11:00,3,106.075,106.25,106,106.1,634
20110201|2010-12-03 11:30,3,106.125,106.375,106.025,106.05,723
20110201|2010-12-03 12:00,3,106.05,106.15,105.85,106,654
20110201|2010-12-03 12:30,3,106,106.425,105.775,106.35,2380
20110201|2010-12-03 13:00,3,106.325,106.4,106.275,106.4,907
20110201|2010-12-03 13:30,3,106.4,106.425,106.325,106.425,214
20110201|2010-12-06 09:00,6,106.375,106.575,106.275,106.5,1635
20110201|2010-12-06 09:30,6,106.5,106.525,106.375,106.4,707
20110201|2010-12-06 10:00,6,106.375,106.5,106.275,106.45,773
20110201|2010-12-06 10:30,6,106.425,106.475,106.325,106.35,445
20110201|2010-12-06 11:00,6,106.375,106.625,106.375,106.55,827
20110201|2010-12-06 11:30,6,106.55,106.575,106.375,106.375,395
20110201|2010-12-06 12:00,6,106.425,106.5,106.325,106.425,446
20110201|2010-12-06 12:30,6,106.425,106.475,106.325,106.45,802
20110201|2010-12-06 13:00,6,106.45,106.475,106.375,106.4,236
20110201|2010-12-06 13:30,6,106.425,106.45,106.4,106.4,41
20110201|2010-12-06 14:00,6,106.425,106.45,106.4,106.4,15
20110201|2010-12-06 14:30,6,106.45,106.475,106.35,106.35,12
20110201|2010-12-06 15:00,6,106.375,106.4,106.375,106.4,18
20110201|2010-12-06 15:30,6,106.4,106.45,106.4,106.45,19
20110201|2010-12-06 17:00,7,106.425,106.425,106.25,106.275,29
20110201|2010-12-06 17:30,7,106.275,106.375,106.25,106.375,19
20110201|2010-12-06 18:00,7,106.35,106.35,106.325,106.325,6
20110201|2010-12-06 18:30,7,106.325,106.325,106.2,106.2,96
20110201|2010-12-06 19:00,7,106.2,106.2,106.175,106.175,10
20110201|2010-12-06 19:30,7,106.15,106.25,106.15,106.25,3
20110201|2010-12-06 20:00,7,106.3,106.3,106.25,106.25,11
20110201|2010-12-06 20:30,7,106.2,106.2,106.1,106.1,20
20110201|2010-12-06 21:00,7,106.2,106.25,106.125,106.25,7
20110201|2010-12-06 22:00,7,106.15,106.2,106.15,106.2,18
20110201|2010-12-06 22:30,7,106.225,106.225,106.225,106.225,1
20110201|2010-12-06 23:00,7,106.25,106.25,106.15,106.15,22
20110201|2010-12-06 23:30,7,106.15,106.15,106.15,106.15,2
20110201|2010-12-07 00:00,7,106.25,106.25,106.25,106.25,10
20110201|2010-12-07 00:30,7,106.275,106.275,106.275,106.275,18
20110201|2010-12-07 01:00,7,106.275,106.325,106.275,106.325,6
20110201|2010-12-07 01:30,7,106.35,106.35,106.325,106.35,4
20110201|2010-12-07 02:00,7,106.3,106.45,106.3,106.45,50
20110201|2010-12-07 02:30,7,106.375,106.375,106.375,106.375,1
20110201|2010-12-07 03:00,7,106.4,106.45,106.4,106.425,9
20110201|2010-12-07 03:30,7,106.475,106.5,106.4,106.5,36
20110201|2010-12-07 04:00,7,106.525,106.55,106.525,106.55,20
20110201|2010-12-07 04:30,7,106.55,106.6,106.55,106.6,3
20110201|2010-12-07 05:00,7,106.6,106.7,106.6,106.65,77
20110201|2010-12-07 05:30,7,106.65,106.7,106.65,106.7,21
20110201|2010-12-07 06:00,7,106.65,106.725,106.6,106.7,29
20110201|2010-12-07 06:30,7,106.725,106.725,106.65,106.65,30
20110201|2010-12-07 07:00,7,106.625,107.25,106.625,107.175,586
20110201|2010-12-07 07:30,7,107.15,107.325,107.1,107.1,358
20110201|2010-12-07 08:00,7,107.125,107.3,107.1,107.25,287
20110201|2010-12-07 08:30,7,107.225,107.3,106.95,107,329
20110201|2010-12-07 09:00,7,107,107.05,106.625,106.675,1863
20110201|2010-12-07 09:30,7,106.675,106.675,105.575,105.625,3455
20110201|2010-12-07 10:00,7,105.625,105.65,105.3,105.475,1892
20110201|2010-12-07 10:30,7,105.5,105.6,105.4,105.4,686
20110201|2010-12-07 11:00,7,105.425,105.425,104.65,104.75,3722
20110201|2010-12-07 11:30,7,104.75,104.95,104.725,104.85,590
20110201|2010-12-07 12:00,7,104.875,104.9,104.625,104.65,980
20110201|2010-12-07 12:30,7,104.65,104.95,104.525,104.65,1786
20110201|2010-12-07 13:00,7,104.675,104.725,104.55,104.6,868
20110201|2010-12-07 13:30,7,104.6,104.675,104.6,104.6,60
20110201|2010-12-07 14:00,7,104.6,104.725,104.6,104.625,26
20110201|2010-12-07 14:30,7,104.625,104.725,104.625,104.625,15
20110201|2010-12-07 15:00,7,104.625,104.65,104.55,104.575,96
20110201|2010-12-07 15:30,7,104.55,104.65,104.525,104.6,70
20110201|2010-12-07 17:00,8,104.65,104.65,104.5,104.5,26
20110201|2010-12-07 17:30,8,104.525,104.6,104.5,104.6,14
20110201|2010-12-07 18:00,8,104.6,104.6,103.875,103.875,556
20110201|2010-12-07 18:30,8,103.9,104,103.875,103.925,40
20110201|2010-12-07 19:00,8,103.925,104.15,103.875,104.15,101
20110201|2010-12-07 19:30,8,104.1,104.15,103.85,103.975,100
20110201|2010-12-07 20:00,8,103.975,104.15,103.95,104.15,17
20110201|2010-12-07 20:30,8,104.125,104.125,103.95,104,21
20110201|2010-12-07 21:00,8,103.975,104.1,103.95,104.1,23
20110201|2010-12-07 21:30,8,104.1,104.1,104.1,104.1,1
20110201|2010-12-07 22:00,8,104.025,104.075,104,104,13
20110201|2010-12-07 22:30,8,104,104,104,104,6
20110201|2010-12-07 23:00,8,104,104.025,104,104,7
20110201|2010-12-07 23:30,8,104.1,104.1,104,104,7
20110201|2010-12-08 00:00,8,104,104.1,104,104.1,12
20110201|2010-12-08 00:30,8,104.1,104.1,104.1,104.1,12
20110201|2010-12-08 01:00,8,104.1,104.1,104.1,104.1,17
20110201|2010-12-08 01:30,8,104.1,104.4,104.1,104.4,99
20110201|2010-12-08 02:00,8,104.1,104.35,104.1,104.1,10
20110201|2010-12-08 02:30,8,104.35,104.35,104.25,104.25,7
20110201|2010-12-08 03:00,8,104.25,104.35,104.25,104.25,7
20110201|2010-12-08 03:30,8,104.325,104.4,104.325,104.4,9
20110201|2010-12-08 04:00,8,104.45,104.65,104.45,104.65,78
20110201|2010-12-08 04:30,8,104.55,104.65,104.55,104.65,29
20110201|2010-12-08 05:00,8,104.65,104.65,104.55,104.55,58
20110201|2010-12-08 05:30,8,104.55,104.675,104.55,104.675,24
20110201|2010-12-08 06:00,8,104.675,104.75,104.65,104.75,21
20110201|2010-12-08 06:30,8,104.75,104.775,104.6,104.75,117
20110201|2010-12-08 07:00,8,104.75,104.825,104.6,104.65,178
20110201|2010-12-08 07:30,8,104.65,104.675,104.6,104.625,96
20110201|2010-12-08 08:00,8,104.625,104.675,104.6,104.65,36
20110201|2010-12-08 08:30,8,104.625,104.625,104.5,104.5,338
20110201|2010-12-08 09:00,8,104.5,104.675,104.35,104.45,2596
20110201|2010-12-08 09:30,8,104.45,104.475,104.225,104.3,1600
20110201|2010-12-08 10:00,8,104.325,104.8,104.25,104.75,1262
20110201|2010-12-08 10:30,8,104.725,105.075,104.725,104.975,1180
20110201|2010-12-08 11:00,8,104.975,105.1,104.775,104.825,934
20110201|2010-12-08 11:30,8,104.85,104.875,104.475,104.5,918
20110201|2010-12-08 12:00,8,104.5,104.75,104.475,104.65,829
20110201|2010-12-08 12:30,8,104.65,104.675,104.525,104.625,858
20110201|2010-12-08 13:00,8,104.65,104.75,104.625,104.7,378
20110201|2010-12-08 13:30,8,104.675,104.7,104.675,104.7,5
20110201|2010-12-08 14:00,8,104.7,104.725,104.65,104.65,26
20110201|2010-12-08 14:30,8,104.675,104.95,104.65,104.75,40
20110201|2010-12-08 15:00,8,104.825,104.825,104.75,104.75,9
20110201|2010-12-08 15:30,8,104.85,104.875,104.75,104.825,12
20110201|2010-12-08 17:00,9,104.65,104.775,104.65,104.775,8
20110201|2010-12-08 17:30,9,104.775,104.825,104.5,104.5,106
20110201|2010-12-08 18:30,9,104.55,104.55,104.55,104.55,1
20110201|2010-12-08 19:00,9,104.6,104.6,104.525,104.525,9
20110201|2010-12-08 19:30,9,104.525,104.525,104.45,104.45,33
20110201|2010-12-08 20:00,9,104.45,104.5,104.45,104.475,9
20110201|2010-12-08 20:30,9,104.45,104.45,104.45,104.45,19
20110201|2010-12-08 21:00,9,104.425,104.45,104.425,104.45,20
20110201|2010-12-08 21:30,9,104.45,104.45,104.45,104.45,10
20110201|2010-12-08 22:00,9,104.45,104.475,104.425,104.475,17
20110201|2010-12-08 23:00,9,104.425,104.425,104.425,104.425,1
20110201|2010-12-08 23:30,9,104.475,104.475,104.475,104.475,9
20110201|2010-12-09 00:00,9,104.475,104.5,104.45,104.5,22
20110201|2010-12-09 00:30,9,104.5,104.575,104.5,104.575,22
20110201|2010-12-09 01:30,9,104.575,104.75,104.575,104.75,35
20110201|2010-12-09 02:00,9,104.525,104.75,104.5,104.75,13
20110201|2010-12-09 02:30,9,104.75,104.825,104.75,104.775,9
20110201|2010-12-09 03:00,9,104.775,104.775,104.775,104.775,3
20110201|2010-12-09 03:30,9,104.775,104.85,104.775,104.8,28
20110201|2010-12-09 04:00,9,104.8,104.8,104.775,104.8,18
20110201|2010-12-09 04:30,9,104.8,104.8,104.775,104.8,66
20110201|2010-12-09 05:00,9,104.75,104.875,104.75,104.85,10
20110201|2010-12-09 05:30,9,104.85,104.85,104.575,104.575,27
20110201|2010-12-09 06:00,9,104.7,104.7,104.7,104.7,4
20110201|2010-12-09 06:30,9,104.725,104.775,104.725,104.75,26
20110201|2010-12-09 07:00,9,104.75,104.775,104.7,104.75,55
20110201|2010-12-09 07:30,9,104.675,104.725,104.525,104.6,41
20110201|2010-12-09 08:00,9,104.6,104.7,104.525,104.55,194
20110201|2010-12-09 08:30,9,104.5,104.625,104.45,104.475,124
20110201|2010-12-09 09:00,9,104.5,104.625,104.225,104.325,1797
20110201|2010-12-09 09:30,9,104.3,104.475,104.1,104.45,1461
20110201|2010-12-09 10:00,9,104.475,104.625,104.275,104.275,823
20110201|2010-12-09 10:30,9,104.3,104.375,104.25,104.3,371
20110201|2010-12-09 11:00,9,104.3,104.5,104.3,104.45,554
20110201|2010-12-09 11:30,9,104.45,104.55,104.375,104.425,435
20110201|2010-12-09 12:00,9,104.425,104.6,104.425,104.5,506
20110201|2010-12-09 12:30,9,104.475,104.65,104.45,104.625,825
20110201|2010-12-09 13:00,9,104.6,104.775,104.6,104.775,324
20110201|2010-12-09 13:30,9,104.775,104.8,104.725,104.725,25
20110201|2010-12-09 14:00,9,104.75,104.8,104.725,104.725,12
20110201|2010-12-09 14:30,9,104.7,104.75,104.7,104.75,19
20110201|2010-12-09 15:00,9,104.725,104.75,104.725,104.725,21
20110201|2010-12-09 15:30,9,104.775,104.825,104.75,104.825,17
20110201|2010-12-09 17:00,10,104.9,104.9,104.7,104.7,46
20110201|2010-12-09 17:30,10,104.675,104.675,104.65,104.65,9
20110201|2010-12-09 18:00,10,104.65,104.675,104.65,104.65,28
20110201|2010-12-09 18:30,10,104.675,104.675,104.675,104.675,10
20110201|2010-12-09 19:00,10,104.675,104.675,104.675,104.675,3
20110201|2010-12-09 19:30,10,104.65,104.65,104.65,104.65,1
20110201|2010-12-09 20:30,10,104.65,104.65,104.65,104.65,5
20110201|2010-12-09 21:00,10,104.65,104.65,104.65,104.65,11
20110201|2010-12-09 21:30,10,104.625,104.625,104.6,104.6,32
20110201|2010-12-09 22:30,10,104.65,104.65,104.65,104.65,1
20110201|2010-12-10 00:00,10,104.6,104.6,104.55,104.575,17
20110201|2010-12-10 00:30,10,104.575,104.575,104.575,104.575,8
20110201|2010-12-10 01:00,10,104.575,104.575,104.575,104.575,6
20110201|2010-12-10 01:30,10,104.575,104.575,104.575,104.575,1
20110201|2010-12-10 02:00,10,104.575,104.575,104.575,104.575,10
20110201|2010-12-10 02:30,10,104.575,104.575,104.55,104.55,20
20110201|2010-12-10 03:00,10,104.575,104.575,104.55,104.55,28
20110201|2010-12-10 03:30,10,104.525,104.525,104.5,104.5,33
20110201|2010-12-10 04:00,10,104.5,104.5,104.5,104.5,25
20110201|2010-12-10 04:30,10,104.5,104.5,104.475,104.475,2
20110201|2010-12-10 05:00,10,104.5,104.5,104.475,104.5,10
20110201|2010-12-10 05:30,10,104.5,104.5,104.425,104.425,32
20110201|2010-12-10 06:00,10,104.4,104.45,104.4,104.45,76
20110201|2010-12-10 06:30,10,104.425,104.5,104.425,104.425,25
20110201|2010-12-10 07:00,10,104.425,104.55,104.425,104.55,13
20110201|2010-12-10 07:30,10,104.45,104.475,104.425,104.475,30
20110201|2010-12-10 08:00,10,104.475,104.55,104.45,104.45,84
20110201|2010-12-10 08:30,10,104.45,104.6,104.125,104.125,479
20110201|2010-12-10 09:00,10,104.15,104.45,104.125,104.25,989
20110201|2010-12-10 09:30,10,104.25,104.325,104.15,104.2,520
20110201|2010-12-10 10:00,10,104.2,104.225,104.025,104.1,872
20110201|2010-12-10 10:30,10,104.075,104.2,104.025,104.2,345
20110201|2010-12-10 11:00,10,104.2,104.375,104.175,104.2,419
20110201|2010-12-10 11:30,10,104.2,104.2,103.925,103.95,745
20110201|2010-12-10 12:00,10,104,104.25,103.925,104.225,722
20110201|2010-12-10 12:30,10,104.2,104.475,103.925,103.95,1816
20110201|2010-12-10 13:00,10,103.95,104.55,103.95,104.175,1355
20110201|2010-12-10 13:30,10,104.175,104.2,104.1,104.125,130
20110201|2010-12-13 09:00,13,104.175,105.05,104.125,104.625,3034
20110201|2010-12-13 09:30,13,104.625,104.825,104.55,104.75,1283
20110201|2010-12-13 10:00,13,104.75,104.825,104.375,104.4,869
20110201|2010-12-13 10:30,13,104.375,104.725,104.325,104.7,469
20110201|2010-12-13 11:00,13,104.725,104.925,104.725,104.9,619
20110201|2010-12-13 11:30,13,104.9,105.425,104.875,105.275,2227
20110201|2010-12-13 12:00,13,105.25,105.3,104.975,105.075,816
20110201|2010-12-13 12:30,13,105.025,105.175,104.975,105,1372
20110201|2010-12-13 13:00,13,104.975,105.025,104.9,104.9,351
20110201|2010-12-13 13:30,13,104.925,104.975,104.925,104.975,22
20110201|2010-12-13 14:00,13,104.975,104.975,104.9,104.9,23
20110201|2010-12-13 14:30,13,104.95,104.95,104.875,104.95,39
20110201|2010-12-13 15:00,13,104.875,104.95,104.825,104.825,89
20110201|2010-12-13 15:30,13,104.9,104.9,104.775,104.775,31
20110201|2010-12-13 17:00,14,104.9,104.95,104.775,104.775,27
20110201|2010-12-13 17:30,14,104.85,104.85,104.85,104.85,1
20110201|2010-12-13 18:00,14,104.85,105.125,104.725,105.125,30
20110201|2010-12-13 18:30,14,104.95,105.1,104.95,105.05,7
20110201|2010-12-13 19:00,14,105.1,105.1,104.825,104.925,31
20110201|2010-12-13 19:30,14,104.925,104.95,104.725,104.95,88
20110201|2010-12-13 20:00,14,104.95,104.95,104.95,104.95,6
20110201|2010-12-13 20:30,14,104.95,104.95,104.875,104.875,2
20110201|2010-12-13 21:00,14,104.825,104.825,104.8,104.825,9
20110201|2010-12-13 21:30,14,104.825,104.825,104.775,104.775,7
20110201|2010-12-13 22:00,14,104.825,104.825,104.825,104.825,33
20110201|2010-12-13 22:30,14,104.825,104.825,104.825,104.825,1
20110201|2010-12-13 23:00,14,104.825,104.825,104.8,104.825,8
20110201|2010-12-13 23:30,14,104.825,104.825,104.825,104.825,4
20110201|2010-12-14 01:00,14,104.775,104.825,104.775,104.825,11
20110201|2010-12-14 02:00,14,104.8,104.8,104.8,104.8,10
20110201|2010-12-14 02:30,14,104.8,104.8,104.75,104.75,47
20110201|2010-12-14 03:00,14,104.75,104.8,104.725,104.8,18
20110201|2010-12-14 04:00,14,104.85,104.85,104.85,104.85,1
20110201|2010-12-14 04:30,14,104.85,104.85,104.775,104.775,17
20110201|2010-12-14 05:00,14,104.85,104.85,104.825,104.825,2
20110201|2010-12-14 05:30,14,104.85,104.85,104.8,104.85,21
20110201|2010-12-14 06:00,14,104.85,104.85,104.85,104.85,6
20110201|2010-12-14 06:30,14,104.85,104.85,104.825,104.825,13
20110201|2010-12-14 07:00,14,104.825,104.85,104.8,104.8,28
20110201|2010-12-14 07:30,14,104.75,104.85,104.725,104.85,43
20110201|2010-12-14 08:00,14,104.825,104.825,104.65,104.7,112
20110201|2010-12-14 08:30,14,104.675,104.75,104.6,104.65,281
20110201|2010-12-14 09:00,14,104.65,104.675,104.2,104.3,2127
20110201|2010-12-14 09:30,14,104.3,104.3,104.05,104.075,1391
20110201|2010-12-14 10:00,14,104.1,104.35,104.075,104.3,692
20110201|2010-12-14 10:30,14,104.35,104.4,104.2,104.325,460
20110201|2010-12-14 11:00,14,104.325,104.45,104.3,104.4,708
20110201|2010-12-14 11:30,14,104.4,104.55,104.35,104.525,544
20110201|2010-12-14 12:00,14,104.5,104.65,104.35,104.525,653
20110201|2010-12-14 12:30,14,104.525,104.65,104.375,104.5,1265
20110201|2010-12-14 13:00,14,104.525,104.55,104.4,104.5,572
20110201|2010-12-14 13:30,14,104.5,104.5,104.375,104.425,117
20110201|2010-12-14 14:00,14,104.5,104.5,104.475,104.475,21
20110201|2010-12-14 14:30,14,104.5,104.5,104.4,104.475,20
20110201|2010-12-14 15:00,14,104.425,104.5,104.425,104.5,9
20110201|2010-12-14 15:30,14,104.525,104.525,104.45,104.5,23
20110201|2010-12-14 17:00,15,104.5,104.525,104.45,104.45,29
20110201|2010-12-14 17:30,15,104.5,104.525,104.5,104.525,52
20110201|2010-12-14 18:00,15,104.55,104.575,104.55,104.575,2
20110201|2010-12-14 18:30,15,104.475,104.475,104.45,104.45,4
20110201|2010-12-14 19:00,15,104.45,104.45,104.425,104.425,16
20110201|2010-12-14 19:30,15,104.425,104.425,104.275,104.275,7
20110201|2010-12-14 20:30,15,104.35,104.4,104.35,104.375,3
20110201|2010-12-14 21:00,15,104.425,104.425,104.375,104.4,3
20110201|2010-12-14 21:30,15,104.35,104.35,104.35,104.35,2
20110201|2010-12-14 23:30,15,104.375,104.375,104.375,104.375,1
20110201|2010-12-15 00:00,15,104.35,104.35,104.35,104.35,15
20110201|2010-12-15 00:30,15,104.35,104.35,104.275,104.275,13
20110201|2010-12-15 01:00,15,104.425,104.525,104.425,104.525,32
20110201|2010-12-15 02:00,15,104.45,104.45,104.45,104.45,1
20110201|2010-12-15 02:30,15,104.5,104.5,104.5,104.5,1
20110201|2010-12-15 03:00,15,104.5,104.5,104.5,104.5,14
20110201|2010-12-15 03:30,15,104.35,104.35,104.35,104.35,1
20110201|2010-12-15 04:00,15,104.3,104.3,104.275,104.275,3
20110201|2010-12-15 04:30,15,104.425,104.525,104.425,104.525,11
20110201|2010-12-15 05:00,15,104.55,104.7,104.55,104.7,37
20110201|2010-12-15 05:30,15,104.675,104.9,104.675,104.7,104
20110201|2010-12-15 06:00,15,104.7,104.875,104.65,104.725,23
20110201|2010-12-15 06:30,15,104.8,104.8,104.675,104.675,4
20110201|2010-12-15 07:00,15,104.65,104.7,104.6,104.625,22
20110201|2010-12-15 07:30,15,104.65,104.725,104.475,104.5,38
20110201|2010-12-15 08:00,15,104.55,104.6,104.3,104.3,55
20110201|2010-12-15 08:30,15,104.425,104.525,104.3,104.4,59
20110201|2010-12-15 09:00,15,104.375,104.375,103.925,104.1,2916
20110201|2010-12-15 09:30,15,104.1,104.425,104.1,104.2,1501
20110201|2010-12-15 10:00,15,104.175,104.325,104.05,104.075,474
20110201|2010-12-15 10:30,15,104.075,104.175,103.925,104.025,700
20110201|2010-12-15 11:00,15,104,104.075,103.625,103.775,2608
20110201|2010-12-15 11:30,15,103.8,103.875,103.625,103.625,865
20110201|2010-12-15 12:00,15,103.6,103.75,103.575,103.65,547
20110201|2010-12-15 12:30,15,103.675,103.925,103.6,103.9,2502
20110201|2010-12-15 13:00,15,103.9,104.05,103.875,104,618
20110201|2010-12-15 13:30,15,104,104.05,103.95,103.95,84
20110201|2010-12-15 14:00,15,103.975,103.975,103.925,103.975,40
20110201|2010-12-15 14:30,15,104,104,103.9,103.9,63
20110201|2010-12-15 15:00,15,103.9,103.9,103.85,103.875,18
20110201|2010-12-15 15:30,15,103.85,104,103.85,104,145
20110201|2010-12-15 17:00,16,103.85,104,103.85,103.9,65
20110201|2010-12-15 17:30,16,103.875,103.875,103.825,103.825,20
20110201|2010-12-15 19:00,16,103.775,103.875,103.775,103.875,3
20110201|2010-12-15 19:30,16,103.85,103.85,103.85,103.85,1
20110201|2010-12-15 20:00,16,103.85,103.85,103.75,103.85,32
20110201|2010-12-15 20:30,16,103.825,103.825,103.825,103.825,2
20110201|2010-12-15 21:00,16,103.8,103.8,103.8,103.8,1
20110201|2010-12-15 21:30,16,103.85,103.85,103.775,103.775,3
20110201|2010-12-15 22:00,16,103.775,103.85,103.775,103.85,3
20110201|2010-12-15 22:30,16,103.75,103.75,103.75,103.75,2
20110201|2010-12-15 23:00,16,103.775,103.775,103.775,103.775,1
20110201|2010-12-16 00:00,16,103.75,103.75,103.75,103.75,11
20110201|2010-12-16 01:00,16,103.75,103.75,103.75,103.75,1
20110201|2010-12-16 02:30,16,103.75,103.75,103.75,103.75,23
20110201|2010-12-16 03:00,16,103.775,103.775,103.775,103.775,9
20110201|2010-12-16 03:30,16,103.75,103.75,103.75,103.75,1
20110201|2010-12-16 04:30,16,103.75,103.75,103.75,103.75,2
20110201|2010-12-16 05:00,16,103.775,103.775,103.775,103.775,3
20110201|2010-12-16 05:30,16,103.75,103.775,103.725,103.775,7
20110201|2010-12-16 06:00,16,103.775,103.775,103.675,103.675,60
20110201|2010-12-16 06:30,16,103.775,103.825,103.775,103.775,5
20110201|2010-12-16 07:00,16,103.775,103.9,103.775,103.9,126
20110201|2010-12-16 07:30,16,103.925,103.95,103.875,103.875,71
20110201|2010-12-16 08:00,16,103.9,104,103.875,103.975,113
20110201|2010-12-16 08:30,16,103.975,104,103.9,103.9,157
20110201|2010-12-16 09:00,16,103.9,103.925,103.55,103.625,1255
20110201|2010-12-16 09:30,16,103.65,104.075,103.525,104.075,1390
20110201|2010-12-16 10:00,16,104.075,104.4,103.9,104.275,1674
20110201|2010-12-16 10:30,16,104.3,104.475,104.25,104.45,897
20110201|2010-12-16 11:00,16,104.425,104.475,104.25,104.275,646
20110201|2010-12-16 11:30,16,104.25,104.3,104.1,104.25,494
20110201|2010-12-16 12:00,16,104.25,104.275,103.925,104,753
20110201|2010-12-16 12:30,16,104,104.05,103.55,103.625,1622
20110201|2010-12-16 13:00,16,103.625,103.775,103.575,103.7,580
20110201|2010-12-16 13:30,16,103.675,103.825,103.675,103.8,37
20110201|2010-12-16 14:00,16,103.8,104.075,103.75,103.8,105
20110201|2010-12-16 14:30,16,103.975,103.975,103.825,103.95,9
20110201|2010-12-16 15:00,16,103.95,104.05,103.9,103.9,28
20110201|2010-12-16 15:30,16,103.85,103.925,103.85,103.9,25
20110201|2010-12-16 17:00,17,103.825,103.875,103.525,103.875,34
20110201|2010-12-16 17:30,17,103.825,103.825,103.7,103.7,5
20110201|2010-12-16 18:00,17,103.775,103.8,103.65,103.65,95
20110201|2010-12-16 18:30,17,103.85,103.85,103.75,103.75,7
20110201|2010-12-16 19:00,17,103.775,103.775,103.775,103.775,2
20110201|2010-12-16 19:30,17,103.75,103.75,103.575,103.575,138
20110201|2010-12-16 20:00,17,103.575,103.6,103.55,103.575,49
20110201|2010-12-16 20:30,17,103.575,103.575,103.55,103.55,6
20110201|2010-12-16 21:00,17,103.6,103.725,103.6,103.725,13
20110201|2010-12-16 21:30,17,103.725,103.8,103.675,103.75,9
20110201|2010-12-16 22:00,17,103.675,103.675,103.675,103.675,1
20110201|2010-12-16 22:30,17,103.675,103.75,103.675,103.75,6
20110201|2010-12-16 23:00,17,103.75,103.75,103.75,103.75,1
20110201|2010-12-16 23:30,17,103.75,103.75,103.75,103.75,9
20110201|2010-12-17 00:00,17,103.8,103.8,103.8,103.8,1
20110201|2010-12-17 00:30,17,103.75,103.75,103.75,103.75,1
20110201|2010-12-17 01:00,17,103.75,104.05,103.75,104.05,162
20110201|2010-12-17 01:30,17,104.05,104.05,104,104,3
20110201|2010-12-17 02:00,17,104.05,104.075,104,104,85
20110201|2010-12-17 02:30,17,104,104,103.9,103.9,2
20110201|2010-12-17 03:00,17,103.825,103.825,103.8,103.8,14
20110201|2010-12-17 03:30,17,103.75,103.75,103.675,103.675,5
20110201|2010-12-17 04:00,17,103.8,103.8,103.775,103.775,5
20110201|2010-12-17 04:30,17,103.775,103.8,103.675,103.675,22
20110201|2010-12-17 05:00,17,103.975,103.975,103.675,103.675,2
20110201|2010-12-17 05:30,17,103.8,103.8,103.8,103.8,1
20110201|2010-12-17 06:00,17,103.8,103.925,103.8,103.85,16
20110201|2010-12-17 06:30,17,103.85,103.85,103.725,103.725,22
20110201|2010-12-17 07:00,17,103.85,103.925,103.85,103.925,6
20110201|2010-12-17 07:30,17,103.75,103.8,103.7,103.7,9
20110201|2010-12-17 08:00,17,103.725,103.775,103.65,103.65,80
20110201|2010-12-17 08:30,17,103.7,103.775,103.6,103.625,106
20110201|2010-12-17 09:00,17,103.625,104.175,103.375,104,3182
20110201|2010-12-17 09:30,17,104,104.25,103.925,104.125,1314
20110201|2010-12-17 10:00,17,104.1,104.225,103.975,104.025,813
20110201|2010-12-17 10:30,17,104.05,104.85,104.025,104.85,1868
20110201|2010-12-17 11:00,17,104.85,104.9,104.6,104.65,1355
20110201|2010-12-17 11:30,17,104.65,105.15,104.525,104.9,1496
20110201|2010-12-17 12:00,17,104.9,105.05,104.625,104.7,857
20110201|2010-12-17 12:30,17,104.7,104.825,104.45,104.5,1817
20110201|2010-12-17 13:00,17,104.525,104.825,104.525,104.65,560
20110201|2010-12-17 13:30,17,104.625,104.75,104.6,104.7,154
20110201|2010-12-20 09:00,20,104.55,104.625,104.275,104.625,2077
20110201|2010-12-20 09:30,20,104.625,104.875,104.525,104.825,1067
20110201|2010-12-20 10:00,20,104.775,105.025,104.7,105.025,706
20110201|2010-12-20 10:30,20,105.025,105.4,105,105.3,1353
20110201|2010-12-20 11:00,20,105.3,105.425,105.225,105.4,1158
20110201|2010-12-20 11:30,20,105.375,105.425,105.225,105.4,444
20110201|2010-12-20 12:00,20,105.4,105.75,105.225,105.4,1903
20110201|2010-12-20 12:30,20,105.375,105.6,105.225,105.225,1182
20110201|2010-12-20 13:00,20,105.225,105.3,105.15,105.175,281
20110201|2010-12-20 13:30,20,105.225,105.25,105.2,105.2,27
20110201|2010-12-20 14:00,20,105.225,105.225,105.175,105.175,11
20110201|2010-12-20 14:30,20,105.175,105.225,105.175,105.2,12
20110201|2010-12-20 15:00,20,105.15,105.15,105.15,105.15,21
20110201|2010-12-20 15:30,20,105.15,105.2,105.075,105.1,16
20110201|2010-12-20 17:00,21,105.25,105.25,105.15,105.15,7
20110201|2010-12-20 17:30,21,105.075,105.225,105.025,105.05,15
20110201|2010-12-20 18:00,21,105.225,105.225,105.225,105.225,1
20110201|2010-12-20 19:00,21,105.075,105.075,105.075,105.075,26
20110201|2010-12-20 19:30,21,105.075,105.075,105.075,105.075,2
20110201|2010-12-20 20:00,21,105.175,105.2,105.175,105.2,5
20110201|2010-12-20 20:30,21,105.2,105.2,105.05,105.05,3
20110201|2010-12-20 21:00,21,105.225,105.25,105.225,105.25,2
20110201|2010-12-20 21:30,21,105.1,105.1,105.1,105.1,13
20110201|2010-12-20 22:00,21,105.05,105.05,105.05,105.05,3
20110201|2010-12-20 23:00,21,105.1,105.1,105.1,105.1,3
20110201|2010-12-20 23:30,21,105.175,105.175,105.175,105.175,3
20110201|2010-12-21 00:00,21,105.175,105.175,105.175,105.175,13
20110201|2010-12-21 01:00,21,105.175,105.175,105.175,105.175,14
20110201|2010-12-21 01:30,21,105.1,105.1,105.075,105.075,12
20110201|2010-12-21 02:00,21,105.15,105.15,104.9,104.9,197
20110201|2010-12-21 02:30,21,104.9,104.95,104.9,104.925,4
20110201|2010-12-21 03:00,21,104.95,104.95,104.925,104.925,5
20110201|2010-12-21 03:30,21,104.975,105,104.925,104.925,7
20110201|2010-12-21 04:00,21,104.9,104.9,104.9,104.9,44
20110201|2010-12-21 04:30,21,104.975,104.975,104.975,104.975,1
20110201|2010-12-21 05:00,21,105,105,104.95,104.95,13
20110201|2010-12-21 05:30,21,104.975,104.975,104.975,104.975,14
20110201|2010-12-21 06:00,21,104.95,104.95,104.875,104.875,79
20110201|2010-12-21 06:30,21,104.95,104.95,104.825,104.825,38
20110201|2010-12-21 07:00,21,104.85,105.025,104.825,104.875,37
20110201|2010-12-21 07:30,21,105,105.025,104.825,105,77
20110201|2010-12-21 08:00,21,104.9,105.025,104.9,105.025,34
20110201|2010-12-21 08:30,21,105.025,105.025,104.9,104.975,77
20110201|2010-12-21 09:00,21,105,105.75,104.825,105.65,2440
20110201|2010-12-21 09:30,21,105.675,105.85,105.55,105.6,1940
20110201|2010-12-21 10:00,21,105.625,106.2,105.625,106.025,2381
20110201|2010-12-21 10:30,21,106.025,106.125,105.875,105.95,535
20110201|2010-12-21 11:00,21,105.95,106.275,105.95,106.025,427
20110201|2010-12-21 11:30,21,106.025,106.125,105.95,106,445
20110201|2010-12-21 12:00,21,106.025,106.075,105.725,105.75,501
20110201|2010-12-21 12:30,21,105.775,106,105.775,105.8,839
20110201|2010-12-21 13:00,21,105.825,105.9,105.775,105.8,371
20110201|2010-12-21 13:30,21,105.8,105.875,105.775,105.875,20
20110201|2010-12-21 14:00,21,105.875,106,105.825,105.825,72
20110201|2010-12-21 14:30,21,105.825,106,105.825,106,28
20110201|2010-12-21 15:00,21,105.925,105.925,105.775,105.775,24
20110201|2010-12-21 15:30,21,105.85,105.85,105.775,105.775,11
20110201|2010-12-21 17:00,22,105.675,105.85,105.675,105.85,83
20110201|2010-12-21 17:30,22,105.9,105.95,105.9,105.95,32
20110201|2010-12-21 18:00,22,105.975,106.15,105.975,106.15,42
20110201|2010-12-21 18:30,22,106.025,106.1,106.025,106.075,5
20110201|2010-12-21 19:00,22,106.1,106.2,106.075,106.075,21
20110201|2010-12-21 19:30,22,106.075,106.3,106.075,106.3,15
20110201|2010-12-21 20:00,22,106.2,106.3,106.15,106.3,37
20110201|2010-12-21 20:30,22,106.225,106.25,106.2,106.25,4
20110201|2010-12-21 21:00,22,106.2,106.275,106.2,106.275,16
20110201|2010-12-21 21:30,22,106.3,106.4,106.2,106.25,38
20110201|2010-12-21 22:00,22,106.375,106.475,106.275,106.45,60
20110201|2010-12-21 22:30,22,106.425,106.475,106.425,106.425,36
20110201|2010-12-21 23:00,22,106.4,106.4,106.25,106.25,2
20110201|2010-12-21 23:30,22,106.25,106.4,106.25,106.4,2
20110201|2010-12-22 00:30,22,106.25,106.25,106.25,106.25,1
20110201|2010-12-22 01:00,22,106.325,106.325,106.325,106.325,1
20110201|2010-12-22 01:30,22,106.25,106.25,106.25,106.25,1
20110201|2010-12-22 02:00,22,106.3,106.3,106.3,106.3,1
20110201|2010-12-22 02:30,22,106.3,106.3,106.275,106.275,3
20110201|2010-12-22 03:00,22,106.275,106.275,106.275,106.275,2
20110201|2010-12-22 03:30,22,106.275,106.3,106.275,106.3,6
20110201|2010-12-22 04:00,22,106.275,106.325,106.275,106.325,6
20110201|2010-12-22 04:30,22,106.325,106.45,106.325,106.45,23
20110201|2010-12-22 05:00,22,106.275,106.3,106.275,106.3,33
20110201|2010-12-22 05:30,22,106.275,106.275,106.25,106.25,4
20110201|2010-12-22 06:00,22,106.3,106.3,106.25,106.25,65
20110201|2010-12-22 06:30,22,106.25,106.35,106.25,106.35,33
20110201|2010-12-22 07:00,22,106.275,106.3,106.125,106.125,64
20110201|2010-12-22 07:30,22,106.125,106.25,106,106.05,143
20110201|2010-12-22 08:00,22,106.175,106.35,106.075,106.35,126
20110201|2010-12-22 08:30,22,106.35,106.375,106.175,106.35,172
20110201|2010-12-22 09:00,22,106.375,108.8,106.2,107.1,7646
20110201|2010-12-22 09:30,22,107.1,107.475,106.925,106.95,2153
20110201|2010-12-22 10:00,22,106.925,107,105.55,105.925,3527
20110201|2010-12-22 10:30,22,105.875,105.975,105.65,105.95,2012
20110201|2010-12-22 11:00,22,105.925,106.6,105.925,106.4,1678
20110201|2010-12-22 11:30,22,106.4,106.775,106.375,106.725,657
20110201|2010-12-22 12:00,22,106.75,107.225,106.6,107.1,1571
20110201|2010-12-22 12:30,22,107.1,107.575,107.075,107.55,3107
20110201|2010-12-22 13:00,22,107.575,107.65,107.45,107.5,851
20110201|2010-12-22 13:30,22,107.5,107.625,107.45,107.6,149
20110201|2010-12-22 14:00,22,107.6,107.7,107.5,107.7,74
20110201|2010-12-22 14:30,22,107.65,107.725,107.575,107.725,70
20110201|2010-12-22 15:00,22,107.7,107.775,107.6,107.675,170
20110201|2010-12-22 15:30,22,107.6,107.7,107.55,107.7,54
20110201|2010-12-22 17:00,23,107.6,107.6,107.475,107.475,41
20110201|2010-12-22 17:30,23,107.475,107.55,107.475,107.55,10
20110201|2010-12-22 18:00,23,107.575,107.6,107.575,107.6,16
20110201|2010-12-22 18:30,23,107.65,107.775,107.65,107.775,77
20110201|2010-12-22 19:00,23,107.775,107.775,107.75,107.75,6
20110201|2010-12-22 19:30,23,107.75,107.775,107.65,107.65,49
20110201|2010-12-22 20:00,23,107.55,107.55,107.55,107.55,27
20110201|2010-12-22 20:30,23,107.55,107.65,107.55,107.65,8
20110201|2010-12-22 21:00,23,107.65,107.65,107.65,107.65,2
20110201|2010-12-22 21:30,23,107.65,107.65,107.5,107.5,77
20110201|2010-12-22 22:00,23,107.5,107.5,107.5,107.5,11
20110201|2010-12-22 22:30,23,107.5,107.5,107.5,107.5,8
20110201|2010-12-22 23:00,23,107.475,107.475,107.475,107.475,2
20110201|2010-12-22 23:30,23,107.475,107.475,107.475,107.475,1
20110201|2010-12-23 00:00,23,107.5,107.5,107.45,107.45,3
20110201|2010-12-23 00:30,23,107.5,107.5,107.5,107.5,2
20110201|2010-12-23 01:30,23,107.45,107.5,107.45,107.5,29
20110201|2010-12-23 02:00,23,107.5,107.55,107.5,107.55,31
20110201|2010-12-23 02:30,23,107.525,107.75,107.525,107.75,23
20110201|2010-12-23 03:00,23,107.75,107.75,107.75,107.75,2
20110201|2010-12-23 03:30,23,107.725,107.725,107.425,107.425,17
20110201|2010-12-23 04:00,23,107.475,107.475,107.475,107.475,5
20110201|2010-12-23 04:30,23,107.725,107.775,107.65,107.775,39
20110201|2010-12-23 05:00,23,107.675,107.75,107.6,107.6,9
20110201|2010-12-23 05:30,23,107.725,107.775,107.725,107.775,4
20110201|2010-12-23 06:00,23,107.775,107.775,107.6,107.6,28
20110201|2010-12-23 06:30,23,107.6,107.6,107.575,107.6,41
20110201|2010-12-23 07:00,23,107.6,107.6,107.475,107.575,39
20110201|2010-12-23 07:30,23,107.425,107.5,107.4,107.4,16
20110201|2010-12-23 08:00,23,107.45,107.475,107.4,107.475,36
20110201|2010-12-23 08:30,23,107.5,107.55,107.475,107.475,56
20110201|2010-12-23 09:00,23,107.5,107.7,107.275,107.45,2140
20110201|2010-12-23 09:30,23,107.4,107.475,107.175,107.225,1165
20110201|2010-12-23 10:00,23,107.25,107.5,107.2,107.45,767
20110201|2010-12-23 10:30,23,107.475,107.675,107.325,107.65,747
20110201|2010-12-23 11:00,23,107.65,107.7,107.55,107.675,674
20110201|2010-12-23 11:30,23,107.625,107.8,107.625,107.7,480
20110201|2010-12-23 12:00,23,107.675,107.675,107.525,107.6,350
20110201|2010-12-23 12:30,23,107.6,107.775,107.575,107.65,789
20110201|2010-12-23 13:00,23,107.65,107.75,107.6,107.75,298
20110201|2010-12-23 13:30,23,107.65,107.7,107.6,107.625,27
20110201|2010-12-23 14:00,23,107.65,107.725,107.55,107.725,28
20110201|2010-12-23 14:30,23,107.65,107.65,107.65,107.65,2
20110201|2010-12-23 15:00,23,107.625,107.675,107.6,107.625,7
20110201|2010-12-23 15:30,23,107.675,107.775,107.675,107.775,9
20110201|2010-12-27 09:00,27,107.7,107.775,107.275,107.325,1113
20110201|2010-12-27 09:30,27,107.325,107.7,107.3,107.55,564
20110201|2010-12-27 10:00,27,107.6,107.7,107.45,107.675,424
20110201|2010-12-27 10:30,27,107.675,107.925,107.65,107.875,543
20110201|2010-12-27 11:00,27,107.85,107.85,107.55,107.55,371
20110201|2010-12-27 11:30,27,107.525,107.7,107.5,107.65,201
20110201|2010-12-27 12:00,27,107.675,107.925,107.65,107.875,474
20110201|2010-12-27 12:30,27,107.9,108.075,107.6,108.025,1841
20110201|2010-12-27 13:00,27,107.975,108.1,107.95,108.025,229
20110201|2010-12-27 13:30,27,108,108.1,107.9,108,59
20110201|2010-12-27 14:00,27,108.05,108.05,107.95,107.95,23
20110201|2010-12-27 14:30,27,107.95,108,107.95,107.95,10
20110201|2010-12-27 15:00,27,107.95,108,107.875,107.925,29
20110201|2010-12-27 15:30,27,107.925,108,107.925,107.975,4
20110201|2010-12-27 17:00,28,107.975,107.975,107.875,107.9,29
20110201|2010-12-27 17:30,28,107.875,107.875,107.875,107.875,2
20110201|2010-12-27 18:00,28,107.9,107.95,107.875,107.95,18
20110201|2010-12-27 18:30,28,107.95,108,107.95,108,3
20110201|2010-12-27 19:00,28,107.975,108,107.975,108,3
20110201|2010-12-27 19:30,28,108.075,108.075,108.075,108.075,9
20110201|2010-12-27 20:30,28,108.1,108.1,108,108.075,3
20110201|2010-12-27 21:00,28,108.1,108.1,108,108,2
20110201|2010-12-27 22:30,28,108.05,108.05,108.05,108.05,3
20110201|2010-12-28 00:30,28,108.05,108.05,108.025,108.05,23
20110201|2010-12-28 01:00,28,108.025,108.025,108.025,108.025,15
20110201|2010-12-28 01:30,28,108.05,108.05,108.05,108.05,14
20110201|2010-12-28 02:00,28,108,108,108,108,1
20110201|2010-12-28 02:30,28,108,108.075,108,108,33
20110201|2010-12-28 03:00,28,107.975,108.125,107.975,108.125,5
20110201|2010-12-28 05:00,28,108.125,108.15,108.125,108.15,6
20110201|2010-12-28 05:30,28,108.15,108.15,108.1,108.1,21
20110201|2010-12-28 06:00,28,108.125,108.15,108.125,108.125,24
20110201|2010-12-28 06:30,28,108.125,108.125,108.125,108.125,1
20110201|2010-12-28 07:00,28,108.125,108.15,107.975,108,27
20110201|2010-12-28 07:30,28,108,108,107.875,107.9,179
20110201|2010-12-28 08:00,28,108,108.025,107.95,107.95,17
20110201|2010-12-28 08:30,28,108.025,108.275,107.95,108.25,204
20110201|2010-12-28 09:00,28,108.25,108.4,108.075,108.25,1054
20110201|2010-12-28 09:30,28,108.25,108.875,108.25,108.7,1663
20110201|2010-12-28 10:00,28,108.725,108.85,108.65,108.8,556
20110201|2010-12-28 10:30,28,108.775,108.825,108.6,108.7,924
20110201|2010-12-28 11:00,28,108.65,108.8,108.65,108.75,538
20110201|2010-12-28 11:30,28,108.775,108.95,108.625,108.85,534
20110201|2010-12-28 12:00,28,108.875,108.875,107.9,107.925,2043
20110201|2010-12-28 12:30,28,107.925,108.2,107.725,107.775,1372
20110201|2010-12-28 13:00,28,107.75,107.825,107.65,107.75,467
20110201|2010-12-28 13:30,28,107.75,107.85,107.725,107.725,81
20110201|2010-12-28 14:00,28,107.725,107.825,107.725,107.75,14
20110201|2010-12-28 14:30,28,107.7,107.8,107.7,107.775,14
20110201|2010-12-28 15:30,28,107.75,107.825,107.7,107.7,34
20110201|2010-12-28 17:00,29,107.675,107.8,107.675,107.8,53
20110201|2010-12-28 17:30,29,107.85,107.85,107.85,107.85,4
20110201|2010-12-28 18:00,29,107.8,107.9,107.8,107.85,7
20110201|2010-12-28 19:00,29,107.825,107.9,107.8,107.8,24
20110201|2010-12-28 19:30,29,107.775,107.8,107.775,107.8,2
20110201|2010-12-28 20:00,29,107.8,107.8,107.8,107.8,3
20110201|2010-12-28 20:30,29,107.8,107.825,107.775,107.775,8
20110201|2010-12-28 21:00,29,107.775,107.8,107.775,107.8,38
20110201|2010-12-28 22:00,29,107.8,107.8,107.8,107.8,2
20110201|2010-12-28 23:00,29,107.85,107.85,107.85,107.85,1
20110201|2010-12-28 23:30,29,107.8,107.8,107.8,107.8,1
20110201|2010-12-29 00:30,29,107.775,107.8,107.775,107.8,2
20110201|2010-12-29 01:00,29,107.775,107.775,107.775,107.775,7
20110201|2010-12-29 01:30,29,107.775,107.775,107.7,107.7,10
20110201|2010-12-29 02:00,29,107.725,107.725,107.7,107.7,3
20110201|2010-12-29 02:30,29,107.75,107.75,107.75,107.75,2
20110201|2010-12-29 03:00,29,107.75,107.75,107.75,107.75,7
20110201|2010-12-29 03:30,29,107.725,107.725,107.725,107.725,1
20110201|2010-12-29 04:00,29,107.7,107.725,107.675,107.725,9
20110201|2010-12-29 04:30,29,107.675,107.675,107.675,107.675,7
20110201|2010-12-29 05:00,29,107.75,107.8,107.65,107.8,8
20110201|2010-12-29 05:30,29,107.8,107.8,107.8,107.8,1
20110201|2010-12-29 06:00,29,107.8,107.875,107.8,107.875,6
20110201|2010-12-29 06:30,29,107.8,107.875,107.8,107.875,2
20110201|2010-12-29 07:00,29,107.875,107.875,107.875,107.875,2
20110201|2010-12-29 07:30,29,107.8,108.025,107.8,108,72
20110201|2010-12-29 08:00,29,108,108.15,107.95,108.025,294
20110201|2010-12-29 08:30,29,108.025,108.05,107.925,107.925,92
20110201|2010-12-29 09:00,29,107.975,108.175,107.5,107.825,1915
20110201|2010-12-29 09:30,29,107.825,108.175,107.525,107.675,1337
20110201|2010-12-29 10:00,29,107.675,107.875,107.45,107.6,774
20110201|2010-12-29 10:30,29,107.55,107.95,107.525,107.925,620
20110201|2010-12-29 11:00,29,107.95,108.05,107.6,107.6,666
20110201|2010-12-29 11:30,29,107.6,107.8,107.55,107.8,420
20110201|2010-12-29 12:00,29,107.8,108.025,107.75,107.975,1370
20110201|2010-12-29 12:30,29,108,108.325,107.875,108.3,2687
20110201|2010-12-29 13:00,29,108.3,108.525,108.225,108.525,1517
20110201|2010-12-29 13:30,29,108.525,108.625,108.475,108.625,486
20110201|2010-12-29 14:00,29,108.6,108.7,108.55,108.6,329
20110201|2010-12-29 14:30,29,108.675,108.725,108.55,108.6,108
20110201|2010-12-29 15:00,29,108.7,108.825,108.6,108.725,342
20110201|2010-12-29 15:30,29,108.75,108.85,108.725,108.75,74
20110201|2010-12-29 17:00,30,108.85,108.85,108.825,108.85,13
20110201|2010-12-29 17:30,30,108.8,108.8,108.8,108.8,1
20110201|2010-12-29 18:00,30,108.8,108.8,108.65,108.65,66
20110201|2010-12-29 18:30,30,108.65,108.65,108.625,108.65,16
20110201|2010-12-29 19:00,30,108.65,108.675,108.65,108.675,113
20110201|2010-12-29 19:30,30,108.675,108.675,108.675,108.675,1
20110201|2010-12-29 20:00,30,108.675,108.675,108.675,108.675,3
20110201|2010-12-29 21:00,30,108.625,108.625,108.5,108.5,77
20110201|2010-12-29 21:30,30,108.5,108.5,108.5,108.5,18
20110201|2010-12-29 22:00,30,108.5,108.5,108.375,108.375,21
20110201|2010-12-29 22:30,30,108.5,108.5,108.5,108.5,13
20110201|2010-12-29 23:00,30,108.5,108.5,108.45,108.45,14
20110201|2010-12-29 23:30,30,108.45,108.45,108.45,108.45,17
20110201|2010-12-30 00:00,30,108.4,108.4,108.4,108.4,1
20110201|2010-12-30 02:00,30,108.4,108.425,108.4,108.425,8
20110201|2010-12-30 02:30,30,108.425,108.425,108.4,108.4,4
20110201|2010-12-30 03:30,30,108.475,108.475,108.475,108.475,3
20110201|2010-12-30 04:00,30,108.475,108.5,108.425,108.425,4
20110201|2010-12-30 04:30,30,108.5,108.675,108.5,108.675,11
20110201|2010-12-30 05:00,30,108.675,108.675,108.55,108.55,10
20110201|2010-12-30 05:30,30,108.675,108.7,108.55,108.7,14
20110201|2010-12-30 06:00,30,108.7,108.7,108.6,108.6,12
20110201|2010-12-30 06:30,30,108.675,108.75,108.575,108.575,8
20110201|2010-12-30 07:00,30,108.575,108.7,108.575,108.6,9
20110201|2010-12-30 07:30,30,108.625,108.65,108.575,108.65,13
20110201|2010-12-30 08:00,30,108.65,108.75,108.6,108.725,38
20110201|2010-12-30 08:30,30,108.75,108.95,108.625,108.75,258
20110201|2010-12-30 09:00,30,108.75,108.925,108.5,108.775,1778
20110201|2010-12-30 09:30,30,108.8,108.8,108.675,108.725,816
20110201|2010-12-30 10:00,30,108.725,108.725,108.1,108.1,1946
20110201|2010-12-30 10:30,30,108.1,108.1,107.6,107.675,1544
20110201|2010-12-30 11:00,30,107.7,107.825,107.575,107.6,644
20110201|2010-12-30 11:30,30,107.6,107.75,107.575,107.75,477
20110201|2010-12-30 12:00,30,107.75,108.075,107.725,107.825,728
20110201|2010-12-30 12:30,30,107.8,107.875,107.325,107.425,1620
20110201|2010-12-30 13:00,30,107.45,107.8,107.45,107.8,611
20110201|2010-12-30 13:30,30,107.75,107.9,107.7,107.85,114
20110201|2010-12-30 14:00,30,107.85,107.9,107.75,107.8,21
20110201|2010-12-30 14:30,30,107.85,107.975,107.85,107.975,139
20110201|2010-12-30 15:00,30,107.925,107.95,107.825,107.825,30
20110201|2010-12-30 15:30,30,107.875,107.925,107.825,107.85,37
20110201|2010-12-30 17:00,31,107.75,107.75,107.65,107.7,13
20110201|2010-12-30 17:30,31,107.675,107.75,107.65,107.65,5
20110201|2010-12-30 18:00,31,107.725,107.725,107.725,107.725,1
20110201|2010-12-30 18:30,31,107.7,107.7,107.625,107.625,18
20110201|2010-12-30 19:00,31,107.65,107.65,107.6,107.6,20
20110201|2010-12-30 19:30,31,107.6,107.6,107.6,107.6,2
20110201|2010-12-30 20:00,31,107.6,107.65,107.6,107.6,8
20110201|2010-12-30 20:30,31,107.6,107.6,107.575,107.575,10
20110201|2010-12-30 21:00,31,107.6,107.7,107.55,107.55,16
20110201|2010-12-30 22:00,31,107.575,107.575,107.575,107.575,10
20110201|2010-12-30 23:00,31,107.65,107.7,107.65,107.7,4
20110201|2010-12-30 23:30,31,107.575,107.575,107.575,107.575,1
20110201|2010-12-31 00:00,31,107.7,107.7,107.7,107.7,1
20110201|2010-12-31 01:00,31,107.65,107.65,107.65,107.65,15
20110201|2010-12-31 02:00,31,107.65,107.7,107.65,107.7,4
20110201|2010-12-31 02:30,31,107.725,107.75,107.725,107.75,16
20110201|2010-12-31 03:00,31,107.75,107.8,107.75,107.8,19
20110201|2010-12-31 03:30,31,107.8,107.8,107.8,107.8,33
20110201|2010-12-31 04:00,31,107.8,107.95,107.8,107.95,43
20110201|2010-12-31 04:30,31,107.95,108.1,107.6,107.6,204
20110201|2010-12-31 05:00,31,107.625,107.875,107.55,107.875,12
20110201|2010-12-31 05:30,31,107.9,107.9,107.875,107.875,5
20110201|2010-12-31 06:00,31,108.1,108.3,107.9,108.3,177
20110201|2010-12-31 06:30,31,108.125,108.25,108.05,108.25,4
20110201|2010-12-31 07:00,31,108,108.2,108,108.05,33
20110201|2010-12-31 07:30,31,108.05,108.05,108.025,108.025,21
20110201|2010-12-31 08:00,31,108.025,108.05,108.025,108.05,12
20110201|2010-12-31 08:30,31,108,108.175,107.925,108.025,279
20110201|2010-12-31 09:00,31,108,108.325,107.75,108.225,1957
20110201|2010-12-31 09:30,31,108.2,108.225,107.8,108.15,961
20110201|2010-12-31 10:00,31,108.125,108.325,108.05,108.275,665
20110201|2010-12-31 10:30,31,108.3,108.425,108.225,108.225,1102
20110201|2010-12-31 11:00,31,108.25,108.45,108.25,108.3,677
20110201|2010-12-31 11:30,31,108.25,108.7,108.175,108.525,2257
20110201|2010-12-31 12:00,31,108.5,108.575,108.375,108.45,598
20110201|2011-01-03 09:00,3,108.35,108.525,108.05,108.15,3466
20110201|2011-01-03 09:30,3,108.15,108.45,107.55,107.875,2575
20110201|2011-01-03 10:00,3,107.85,108.15,107.7,107.9,840
20110201|2011-01-03 10:30,3,107.875,108.075,107.8,107.85,491
20110201|2011-01-03 11:00,3,107.85,107.975,107.85,107.9,394
20110201|2011-01-03 11:30,3,107.925,108.05,107.7,107.75,550
20110201|2011-01-03 12:00,3,107.7,107.775,107.425,107.45,1155
20110201|2011-01-03 12:30,3,107.425,107.45,107,107,2869
20110201|2011-01-03 13:00,3,107.025,107.1,106.95,107.075,712
20110201|2011-01-03 13:30,3,107.15,107.475,107.025,107.45,210
20110201|2011-01-03 14:00,3,107.475,107.475,107.1,107.2,196
20110201|2011-01-03 14:30,3,107.2,107.25,107.1,107.1,57
20110201|2011-01-03 15:00,3,107.125,107.25,107.05,107.25,77
20110201|2011-01-03 15:30,3,107.25,107.275,107.1,107.1,80
20110201|2011-01-03 17:00,4,107.175,107.175,106.975,107,47
20110201|2011-01-03 17:30,4,107,107,106.85,106.9,142
20110201|2011-01-03 18:00,4,106.9,106.95,106.85,106.95,15
20110201|2011-01-03 18:30,4,106.95,107.025,106.95,106.975,71
20110201|2011-01-03 19:00,4,107,107.025,106.925,106.925,18
20110201|2011-01-03 20:00,4,106.925,106.975,106.875,106.875,12
20110201|2011-01-03 20:30,4,106.95,107,106.95,107,8
20110201|2011-01-03 21:00,4,107,107.025,106.95,106.95,34
20110201|2011-01-03 21:30,4,106.9,106.9,106.9,106.9,1
20110201|2011-01-03 22:00,4,106.975,107.025,106.975,107.025,42
20110201|2011-01-03 22:30,4,107,107,106.975,106.975,2
20110201|2011-01-03 23:00,4,106.975,107.025,106.975,107.025,7
20110201|2011-01-03 23:30,4,106.975,106.975,106.975,106.975,2
20110201|2011-01-04 00:30,4,106.975,106.975,106.975,106.975,1
20110201|2011-01-04 01:00,4,106.975,106.975,106.975,106.975,16
20110201|2011-01-04 01:30,4,107,107,106.975,107,66
20110201|2011-01-04 02:00,4,107.025,107.025,106.975,107.025,28
20110201|2011-01-04 02:30,4,107,107.025,107,107,28
20110201|2011-01-04 03:00,4,107,107.025,107,107.025,81
20110201|2011-01-04 03:30,4,107,107.025,107,107,20
20110201|2011-01-04 04:00,4,107,107.025,106.875,106.95,146
20110201|2011-01-04 04:30,4,107,107.025,107,107.025,5
20110201|2011-01-04 05:00,4,107.025,107.025,107,107,8
20110201|2011-01-04 05:30,4,107,107,106.975,106.975,20
20110201|2011-01-04 06:00,4,107.025,107.025,106.975,107.025,14
20110201|2011-01-04 06:30,4,107,107,106.95,106.975,23
20110201|2011-01-04 07:00,4,106.975,107,106.85,106.85,91
20110201|2011-01-04 07:30,4,106.85,107.025,106.8,106.875,186
20110201|2011-01-04 08:00,4,106.875,106.975,106.825,106.85,295
20110201|2011-01-04 08:30,4,106.85,106.85,106.65,106.675,738
20110201|2011-01-04 09:00,4,106.7,106.775,106.425,106.45,2322
20110201|2011-01-04 09:30,4,106.45,106.725,106.425,106.5,2052
20110201|2011-01-04 10:00,4,106.55,106.7,106.475,106.6,836
20110201|2011-01-04 10:30,4,106.65,106.725,106.475,106.525,818
20110201|2011-01-04 11:00,4,106.55,106.55,106.4,106.4,990
20110201|2011-01-04 11:30,4,106.425,106.425,106.075,106.1,1827
20110201|2011-01-04 12:00,4,106.1,106.475,106.1,106.275,1097
20110201|2011-01-04 12:30,4,106.3,106.325,106.05,106.25,1610
20110201|2011-01-04 13:00,4,106.3,106.475,106.25,106.4,388
20110201|2011-01-04 13:30,4,106.425,106.475,106.4,106.45,58
20110201|2011-01-04 14:00,4,106.4,106.55,106.4,106.45,75
20110201|2011-01-04 14:30,4,106.45,106.5,106.425,106.45,14
20110201|2011-01-04 15:00,4,106.45,106.45,106.4,106.4,24
20110201|2011-01-04 15:30,4,106.425,106.5,106.4,106.4,22
20110201|2011-01-04 17:00,5,106.375,106.4,106.25,106.25,66
20110201|2011-01-04 17:30,5,106.35,106.375,106.35,106.375,8
20110201|2011-01-04 18:00,5,106.25,106.35,106.225,106.225,21
20110201|2011-01-04 18:30,5,106.275,106.275,106.2,106.2,16
20110201|2011-01-04 19:00,5,106.2,106.25,106.2,106.25,29
20110201|2011-01-04 19:30,5,106.225,106.225,106.175,106.175,28
20110201|2011-01-04 20:00,5,106.2,106.25,106.175,106.175,14
20110201|2011-01-04 21:00,5,106.175,106.25,106.175,106.25,3
20110201|2011-01-04 21:30,5,106.25,106.25,106.25,106.25,4
20110201|2011-01-04 22:30,5,106.3,106.3,106.3,106.3,1
20110201|2011-01-04 23:00,5,106.3,106.3,106.3,106.3,6
20110201|2011-01-04 23:30,5,106.35,106.425,106.35,106.425,32
20110201|2011-01-05 01:30,5,106.3,106.35,106.3,106.35,3
20110201|2011-01-05 02:30,5,106.3,106.4,106.275,106.4,27
20110201|2011-01-05 03:00,5,106.4,106.4,106.4,106.4,4
20110201|2011-01-05 03:30,5,106.4,106.45,106.3,106.375,22
20110201|2011-01-05 04:00,5,106.45,106.45,106.45,106.45,1
20110201|2011-01-05 04:30,5,106.425,106.425,106.4,106.4,5
20110201|2011-01-05 05:00,5,106.4,106.45,106.35,106.425,24
20110201|2011-01-05 05:30,5,106.35,106.35,106.35,106.35,2
20110201|2011-01-05 06:00,5,106.35,106.35,106.25,106.25,73
20110201|2011-01-05 06:30,5,106.25,106.275,106.25,106.25,19
20110201|2011-01-05 07:00,5,106.25,106.275,106.125,106.15,175
20110201|2011-01-05 07:30,5,106.125,106.275,106.1,106.275,203
20110201|2011-01-05 08:00,5,106.2,106.275,106.175,106.25,206
20110201|2011-01-05 08:30,5,106.2,106.425,106.15,106.15,194
20110201|2011-01-05 09:00,5,106.2,106.325,106,106.05,3064
20110201|2011-01-05 09:30,5,106.05,106.425,105.975,106.225,1850
20110201|2011-01-05 10:00,5,106.225,106.625,106.225,106.6,1354
20110201|2011-01-05 10:30,5,106.575,106.625,106.225,106.325,775
20110201|2011-01-05 11:00,5,106.325,106.8,106.275,106.725,1411
20110201|2011-01-05 11:30,5,106.75,106.9,106.6,106.65,631
20110201|2011-01-05 12:00,5,106.65,106.9,106.65,106.75,464
20110201|2011-01-05 12:30,5,106.75,106.9,106.575,106.65,1188
20110201|2011-01-05 13:00,5,106.625,106.825,106.625,106.75,357
20110201|2011-01-05 13:30,5,106.7,106.7,106.7,106.7,25
20110201|2011-01-05 14:00,5,106.725,106.725,106.725,106.725,5
20110201|2011-01-05 14:30,5,106.675,106.775,106.675,106.75,20
20110201|2011-01-05 15:00,5,106.725,106.825,106.725,106.725,51
20110201|2011-01-05 15:30,5,106.8,106.85,106.8,106.85,14
20110201|2011-01-05 17:00,6,106.925,106.925,106.725,106.75,68
20110201|2011-01-05 17:30,6,106.75,106.8,106.7,106.7,84
20110201|2011-01-05 18:00,6,106.65,106.725,106.65,106.7,41
20110201|2011-01-05 18:30,6,106.7,106.7,106.625,106.65,36
20110201|2011-01-05 19:00,6,106.7,106.775,106.625,106.775,62
20110201|2011-01-05 19:30,6,106.725,106.75,106.65,106.7,18
20110201|2011-01-05 20:00,6,106.7,106.7,106.7,106.7,30
20110201|2011-01-05 20:30,6,106.6,106.7,106.6,106.7,11
20110201|2011-01-05 21:30,6,106.675,106.675,106.675,106.675,3
20110201|2011-01-05 22:00,6,106.675,106.675,106.675,106.675,3
20110201|2011-01-05 22:30,6,106.75,106.75,106.75,106.75,1
20110201|2011-01-05 23:00,6,106.75,106.75,106.75,106.75,1
20110201|2011-01-06 00:30,6,106.775,106.775,106.775,106.775,2
20110201|2011-01-06 01:00,6,106.775,106.775,106.775,106.775,1
20110201|2011-01-06 01:30,6,106.775,106.775,106.775,106.775,2
20110201|2011-01-06 02:00,6,106.8,106.8,106.8,106.8,1
20110201|2011-01-06 02:30,6,106.8,106.825,106.75,106.825,17
20110201|2011-01-06 03:00,6,106.85,106.925,106.85,106.925,65
20110201|2011-01-06 03:30,6,106.875,106.875,106.825,106.825,9
20110201|2011-01-06 04:00,6,106.825,106.825,106.8,106.8,6
20110201|2011-01-06 04:30,6,106.85,106.85,106.825,106.85,4
20110201|2011-01-06 05:00,6,106.875,106.875,106.85,106.875,5
20110201|2011-01-06 05:30,6,106.925,106.925,106.8,106.8,11
20110201|2011-01-06 06:00,6,106.75,106.85,106.625,106.85,54
20110201|2011-01-06 06:30,6,106.85,106.85,106.7,106.7,20
20110201|2011-01-06 07:00,6,106.7,106.825,106.7,106.775,28
20110201|2011-01-06 07:30,6,106.825,106.9,106.8,106.9,51
20110201|2011-01-06 08:00,6,106.875,106.875,106.85,106.875,61
20110201|2011-01-06 08:30,6,106.9,106.925,106.7,106.9,326
20110201|2011-01-06 09:00,6,106.9,107.625,106.75,107.275,3320
20110201|2011-01-06 09:30,6,107.275,107.725,107.25,107.35,2065
20110201|2011-01-06 10:00,6,107.325,107.425,106.95,107.175,1274
20110201|2011-01-06 10:30,6,107.175,107.35,107,107,822
20110201|2011-01-06 11:00,6,107,107.125,106.95,107.05,675
20110201|2011-01-06 11:30,6,107.05,107.2,106.975,107.05,337
20110201|2011-01-06 12:00,6,107.1,107.1,106.9,106.95,390
20110201|2011-01-06 12:30,6,106.9,106.9,106.625,106.775,1485
20110201|2011-01-06 13:00,6,106.7,106.85,106.7,106.75,352
20110201|2011-01-06 13:30,6,106.725,106.775,106.725,106.725,36
20110201|2011-01-06 14:00,6,106.725,106.725,106.7,106.7,15
20110201|2011-01-06 14:30,6,106.675,106.75,106.65,106.75,27
20110201|2011-01-06 15:00,6,106.775,106.775,106.65,106.65,17
20110201|2011-01-06 15:30,6,106.65,106.65,106.525,106.55,112
20110201|2011-01-06 17:00,7,106.45,106.5,106.4,106.4,110
20110201|2011-01-06 17:30,7,106.4,106.5,106.4,106.475,11
20110201|2011-01-06 18:00,7,106.425,106.55,106.35,106.35,67
20110201|2011-01-06 18:30,7,106.425,106.425,106.375,106.375,11
20110201|2011-01-06 19:00,7,106.475,106.475,106.475,106.475,1
20110201|2011-01-06 19:30,7,106.375,106.55,106.375,106.55,14
20110201|2011-01-06 20:00,7,106.5,106.55,106.5,106.55,14
20110201|2011-01-06 20:30,7,106.475,106.475,106.475,106.475,4
20110201|2011-01-06 21:00,7,106.5,106.5,106.5,106.5,1
20110201|2011-01-06 21:30,7,106.525,106.525,106.525,106.525,4
20110201|2011-01-06 23:00,7,106.475,106.525,106.475,106.525,2
20110201|2011-01-06 23:30,7,106.525,106.525,106.525,106.525,3
20110201|2011-01-07 00:00,7,106.475,106.475,106.475,106.475,1
20110201|2011-01-07 00:30,7,106.5,106.65,106.5,106.6,50
20110201|2011-01-07 02:30,7,106.575,106.575,106.55,106.55,2
20110201|2011-01-07 03:00,7,106.475,106.475,106.45,106.45,6
20110201|2011-01-07 03:30,7,106.45,106.55,106.45,106.55,2
20110201|2011-01-07 04:00,7,106.5,106.5,106.4,106.4,17
20110201|2011-01-07 04:30,7,106.375,106.4,106.325,106.4,48
20110201|2011-01-07 05:00,7,106.325,106.35,106.3,106.35,26
20110201|2011-01-07 05:30,7,106.325,106.4,106.3,106.3,21
20110201|2011-01-07 06:00,7,106.3,106.35,106.3,106.325,42
20110201|2011-01-07 06:30,7,106.275,106.35,106.25,106.3,44
20110201|2011-01-07 07:00,7,106.3,106.325,106.2,106.225,125
20110201|2011-01-07 07:30,7,106.25,106.475,106.225,106.375,136
20110201|2011-01-07 08:00,7,106.375,106.475,106.3,106.4,132
20110201|2011-01-07 08:30,7,106.325,106.325,106.25,106.25,191
20110201|2011-01-07 09:00,7,106.25,106.275,105.825,105.95,2938
20110201|2011-01-07 09:30,7,105.975,106.2,105.825,106.175,1577
20110201|2011-01-07 10:00,7,106.175,106.45,106.125,106.225,846
20110201|2011-01-07 10:30,7,106.25,106.325,106.075,106.275,515
20110201|2011-01-07 11:00,7,106.225,106.3,106.175,106.225,362
20110201|2011-01-07 11:30,7,106.225,106.25,106,106.1,464
20110201|2011-01-07 12:00,7,106.05,106.35,106.05,106.25,381
20110201|2011-01-07 12:30,7,106.225,106.55,106.175,106.35,1547
20110201|2011-01-07 13:00,7,106.325,106.425,106.25,106.35,656
20110201|2011-01-07 13:30,7,106.35,106.375,106.275,106.275,125
20110201|2011-01-10 09:00,10,106.35,107.575,106.325,107.4,3605
20110201|2011-01-10 09:30,10,107.4,107.45,107,107.125,1038
20110201|2011-01-10 10:00,10,107.1,107.175,106.925,107.025,769
20110201|2011-01-10 10:30,10,107.05,107.25,106.95,107.2,454
20110201|2011-01-10 11:00,10,107.175,107.375,107.125,107.125,633
20110201|2011-01-10 11:30,10,107.1,107.375,107.1,107.3,254
20110201|2011-01-10 12:00,10,107.3,107.325,107.1,107.1,719
20110201|2011-01-10 12:30,10,107.125,107.225,107.025,107.125,1370
20110201|2011-01-10 13:00,10,107.1,107.125,106.75,106.8,1725
20110201|2011-01-10 13:30,10,106.825,106.85,106.8,106.85,60
20110201|2011-01-10 14:00,10,106.85,106.9,106.85,106.9,56
20110201|2011-01-10 14:30,10,106.9,106.9,106.85,106.9,26
20110201|2011-01-10 15:00,10,106.9,106.95,106.85,106.95,58
20110201|2011-01-10 15:30,10,106.925,106.975,106.9,106.9,5
20110201|2011-01-10 17:00,11,106.85,106.95,106.825,106.95,15
20110201|2011-01-10 17:30,11,106.85,106.9,106.75,106.75,17
20110201|2011-01-10 18:00,11,106.925,106.925,106.925,106.925,1
20110201|2011-01-10 18:30,11,106.925,106.95,106.85,106.925,8
20110201|2011-01-10 19:00,11,106.9,106.975,106.9,106.975,28
20110201|2011-01-10 19:30,11,106.975,107.025,106.975,107.025,31
20110201|2011-01-10 20:00,11,107,107,106.975,107,15
20110201|2011-01-10 20:30,11,107,107.025,106.9,106.95,19
20110201|2011-01-10 21:00,11,106.95,106.95,106.95,106.95,2
20110201|2011-01-10 21:30,11,107,107.025,107,107,11
20110201|2011-01-10 22:00,11,107.025,107.025,106.975,106.975,3
20110201|2011-01-10 22:30,11,107,107,107,107,1
20110201|2011-01-10 23:30,11,106.975,107.025,106.975,107.025,10
20110201|2011-01-11 00:00,11,107.025,107.025,107,107,5
20110201|2011-01-11 00:30,11,107,107,107,107,1
20110201|2011-01-11 01:00,11,107,107,107,107,3
20110201|2011-01-11 01:30,11,107,107,107,107,1
20110201|2011-01-11 02:00,11,107,107,106.975,107,3
20110201|2011-01-11 02:30,11,107,107,107,107,4
20110201|2011-01-11 03:00,11,106.95,107,106.925,106.925,11
20110201|2011-01-11 03:30,11,107,107,106.95,106.95,3
20110201|2011-01-11 04:00,11,106.95,106.95,106.95,106.95,3
20110201|2011-01-11 05:00,11,106.975,106.975,106.95,106.95,6
20110201|2011-01-11 05:30,11,106.9,106.95,106.875,106.95,22
20110201|2011-01-11 06:00,11,106.95,107.1,106.9,107.1,111
20110201|2011-01-11 06:30,11,107,107.125,106.825,107.125,89
20110201|2011-01-11 07:00,11,107.125,107.125,107.125,107.125,8
20110201|2011-01-11 07:30,11,107.125,107.15,107.1,107.15,59
20110201|2011-01-11 08:00,11,107.15,107.175,107.1,107.175,42
20110201|2011-01-11 08:30,11,107.175,107.25,107.025,107.05,357
20110201|2011-01-11 09:00,11,107.05,107.275,106.825,107.1,2012
20110201|2011-01-11 09:30,11,107.125,107.25,106.975,107.15,980
20110201|2011-01-11 10:00,11,107.15,107.625,107.15,107.625,1677
20110201|2011-01-11 10:30,11,107.65,108.3,107.55,108.05,3413
20110201|2011-01-11 11:00,11,108.025,109,108,108.9,3247
20110201|2011-01-11 11:30,11,108.875,109.05,108.575,108.6,2050
20110201|2011-01-11 12:00,11,108.625,108.825,108.5,108.525,1350
20110201|2011-01-11 12:30,11,108.525,108.725,108.3,108.475,2177
20110201|2011-01-11 13:00,11,108.45,108.55,108.425,108.5,486
20110201|2011-01-11 13:30,11,108.5,108.525,108.4,108.475,145
20110201|2011-01-11 14:00,11,108.475,108.475,108.375,108.4,20
20110201|2011-01-11 14:30,11,108.45,108.6,108.425,108.55,47
20110201|2011-01-11 15:00,11,108.525,108.65,108.5,108.65,34
20110201|2011-01-11 15:30,11,108.6,108.65,108.525,108.625,34
20110201|2011-01-11 17:00,12,108.625,108.65,108.375,108.5,45
20110201|2011-01-11 17:30,12,108.5,108.55,108.5,108.55,7
20110201|2011-01-11 18:00,12,108.575,108.625,108.55,108.55,12
20110201|2011-01-11 18:30,12,108.625,108.625,108.625,108.625,10
20110201|2011-01-11 19:00,12,108.625,108.75,108.625,108.75,28
20110201|2011-01-11 19:30,12,108.75,108.75,108.75,108.75,10
20110201|2011-01-11 20:00,12,108.725,108.725,108.7,108.7,4
20110201|2011-01-11 20:30,12,108.675,108.675,108.625,108.625,3
20110201|2011-01-11 21:00,12,108.675,108.75,108.675,108.75,12
20110201|2011-01-11 21:30,12,108.775,108.8,108.75,108.8,5
20110201|2011-01-11 22:00,12,108.775,108.775,108.725,108.775,4
20110201|2011-01-11 22:30,12,108.775,108.8,108.775,108.8,3
20110201|2011-01-11 23:00,12,108.7,108.7,108.7,108.7,1
20110201|2011-01-12 00:00,12,108.75,108.75,108.75,108.75,1
20110201|2011-01-12 00:30,12,108.75,108.75,108.75,108.75,34
20110201|2011-01-12 01:00,12,108.75,108.75,108.75,108.75,6
20110201|2011-01-12 01:30,12,108.8,108.825,108.7,108.825,12
20110201|2011-01-12 02:00,12,108.85,108.85,108.7,108.7,7
20110201|2011-01-12 02:30,12,108.85,108.95,108.85,108.95,24
20110201|2011-01-12 03:00,12,108.975,109.05,108.925,108.925,44
20110201|2011-01-12 03:30,12,109,109.125,108.925,109.1,55
20110201|2011-01-12 04:00,12,109.1,109.125,109,109.125,40
20110201|2011-01-12 04:30,12,109.1,109.1,108.95,108.95,6
20110201|2011-01-12 05:00,12,109,109,109,109,1
20110201|2011-01-12 05:30,12,109.15,109.175,109.025,109.025,37
20110201|2011-01-12 06:00,12,109.025,109.15,109.025,109.075,41
20110201|2011-01-12 06:30,12,109.075,109.125,108.975,109,49
20110201|2011-01-12 07:00,12,108.975,109,108.85,109,9
20110201|2011-01-12 07:30,12,109,109.625,109,109.475,469
20110201|2011-01-12 08:00,12,109.475,109.825,109.4,109.65,504
20110201|2011-01-12 08:30,12,109.7,109.775,109.65,109.675,397
20110201|2011-01-12 09:00,12,109.675,109.825,109.375,109.725,2708
20110201|2011-01-12 09:30,12,109.725,110.075,109.4,109.7,3222
20110201|2011-01-12 10:00,12,109.7,109.85,109.6,109.725,1008
20110201|2011-01-12 10:30,12,109.75,109.85,109.65,109.75,880
20110201|2011-01-12 11:00,12,109.725,110,109.675,109.9,1098
20110201|2011-01-12 11:30,12,109.925,110.375,109.775,110.3,2660
20110201|2011-01-12 12:00,12,110.3,110.3,110,110.175,1120
20110201|2011-01-12 12:30,12,110.15,110.5,110.15,110.425,3449
20110201|2011-01-12 13:00,12,110.4,110.45,110.075,110.125,1233
20110201|2011-01-12 13:30,12,110.1,110.25,110.1,110.225,208
20110201|2011-01-12 14:00,12,110.275,110.4,110.25,110.4,69
20110201|2011-01-12 14:30,12,110.35,110.5,110.35,110.425,75
20110201|2011-01-12 15:00,12,110.45,110.475,110.375,110.375,19
20110201|2011-01-12 15:30,12,110.425,110.625,110.375,110.55,107
20110201|2011-01-12 17:00,13,110.55,110.75,110.55,110.6,32
20110201|2011-01-12 17:30,13,110.575,110.575,110.55,110.55,8
20110201|2011-01-12 18:00,13,110.55,110.625,110.55,110.625,30
20110201|2011-01-12 18:30,13,110.65,110.7,110.575,110.575,58
20110201|2011-01-12 19:00,13,110.55,110.575,110.5,110.55,87
20110201|2011-01-12 19:30,13,110.575,110.575,110.55,110.55,19
20110201|2011-01-12 20:00,13,110.575,110.575,110.55,110.55,22
20110201|2011-01-12 20:30,13,110.5,110.55,110.5,110.55,15
20110201|2011-01-12 21:00,13,110.5,110.55,110.5,110.525,7
20110201|2011-01-12 21:30,13,110.55,110.55,110.55,110.55,2
20110201|2011-01-12 22:00,13,110.55,110.55,110.5,110.5,10
20110201|2011-01-12 22:30,13,110.5,110.5,110.5,110.5,6
20110201|2011-01-12 23:00,13,110.525,110.525,110.525,110.525,2
20110201|2011-01-12 23:30,13,110.525,110.55,110.5,110.55,26
20110201|2011-01-13 00:00,13,110.55,110.55,110.55,110.55,17
20110201|2011-01-13 00:30,13,110.55,110.55,110.55,110.55,9
20110201|2011-01-13 02:00,13,110.55,110.575,110.55,110.575,50
20110201|2011-01-13 02:30,13,110.6,110.6,110.575,110.6,45
20110201|2011-01-13 03:00,13,110.6,110.6,110.6,110.6,5
20110201|2011-01-13 03:30,13,110.6,110.6,110.575,110.6,12
20110201|2011-01-13 04:00,13,110.6,110.6,110.575,110.6,24
20110201|2011-01-13 04:30,13,110.575,110.575,110.55,110.55,3
20110201|2011-01-13 05:00,13,110.575,110.6,110.55,110.6,19
20110201|2011-01-13 05:30,13,110.575,110.575,110.55,110.575,15
20110201|2011-01-13 06:00,13,110.55,110.55,110.4,110.4,108
20110201|2011-01-13 06:30,13,110.425,110.425,110.325,110.325,50
20110201|2011-01-13 07:00,13,110.35,110.4,110.3,110.3,71
20110201|2011-01-13 07:30,13,110.35,110.45,110.325,110.375,177
20110201|2011-01-13 08:00,13,110.375,110.4,110.225,110.25,147
20110201|2011-01-13 08:30,13,110.225,110.3,109.875,109.875,860
20110201|2011-01-13 09:00,13,109.925,110.15,109.575,109.8,2229
20110201|2011-01-13 09:30,13,109.8,109.95,109.675,109.95,857
20110201|2011-01-13 10:00,13,109.95,109.95,109.675,109.875,689
20110201|2011-01-13 10:30,13,109.9,110.3,109.85,110.3,1042
20110201|2011-01-13 11:00,13,110.275,110.325,109.675,109.725,1410
20110201|2011-01-13 11:30,13,109.75,110.025,109.7,109.9,661
20110201|2011-01-13 12:00,13,109.925,110.075,109.85,110.075,706
20110201|2011-01-13 12:30,13,110.05,110.35,109.85,109.9,1507
20110201|2011-01-13 13:00,13,109.9,110,109.75,109.8,847
20110201|2011-01-13 13:30,13,109.825,109.95,109.8,109.875,113
20110201|2011-01-13 14:00,13,109.9,109.975,109.85,109.9,56
20110201|2011-01-13 14:30,13,109.925,110,109.925,109.975,33
20110201|2011-01-13 15:00,13,110,110.075,109.85,109.95,74
20110201|2011-01-13 15:30,13,110.025,110.025,109.9,109.95,27
20110201|2011-01-13 17:00,14,109.9,109.975,109.825,109.95,91
20110201|2011-01-13 17:30,14,109.9,109.9,109.9,109.9,11
20110201|2011-01-13 18:00,14,109.9,109.9,109.8,109.8,58
20110201|2011-01-13 18:30,14,109.8,109.8,109.775,109.775,3
20110201|2011-01-13 19:00,14,109.775,109.775,109.7,109.7,15
20110201|2011-01-13 19:30,14,109.7,109.95,109.675,109.95,17
20110201|2011-01-13 20:00,14,109.9,109.975,109.9,109.9,40
20110201|2011-01-13 20:30,14,109.9,109.95,109.9,109.9,20
20110201|2011-01-13 21:00,14,109.9,109.9,109.725,109.75,24
20110201|2011-01-13 22:00,14,109.775,109.775,109.775,109.775,1
20110201|2011-01-13 23:00,14,109.85,109.85,109.85,109.85,1
20110201|2011-01-13 23:30,14,109.95,109.95,109.95,109.95,1
20110201|2011-01-14 00:00,14,109.8,109.8,109.8,109.8,5
20110201|2011-01-14 00:30,14,109.825,109.825,109.775,109.775,12
20110201|2011-01-14 01:00,14,109.775,109.775,109.725,109.725,17
20110201|2011-01-14 01:30,14,109.75,109.75,109.75,109.75,1
20110201|2011-01-14 02:00,14,109.7,109.8,109.7,109.8,10
20110201|2011-01-14 02:30,14,109.775,109.8,109.625,109.725,44
20110201|2011-01-14 03:00,14,109.7,109.7,109.675,109.675,11
20110201|2011-01-14 03:30,14,109.65,109.7,109.65,109.7,29
20110201|2011-01-14 04:00,14,109.7,109.7,109.675,109.675,2
20110201|2011-01-14 04:30,14,109.7,109.8,109.7,109.8,17
20110201|2011-01-14 05:00,14,109.8,109.8,109.8,109.8,10
20110201|2011-01-14 05:30,14,109.8,109.8,109.55,109.6,96
20110201|2011-01-14 06:00,14,109.6,109.725,109.6,109.6,20
20110201|2011-01-14 06:30,14,109.6,109.65,109.6,109.625,33
20110201|2011-01-14 07:00,14,109.625,109.625,109.525,109.525,32
20110201|2011-01-14 07:30,14,109.525,109.6,109.5,109.525,115
20110201|2011-01-14 08:00,14,109.525,109.575,109.45,109.5,94
20110201|2011-01-14 08:30,14,109.5,109.525,109.225,109.225,791
20110201|2011-01-14 09:00,14,109.2,109.25,109.05,109.2,1663
20110201|2011-01-14 09:30,14,109.175,109.475,109.125,109.4,983
20110201|2011-01-14 10:00,14,109.375,109.675,109.375,109.625,1023
20110201|2011-01-14 10:30,14,109.65,109.65,109.275,109.4,880
20110201|2011-01-14 11:00,14,109.4,109.425,109.175,109.225,564
20110201|2011-01-14 11:30,14,109.225,109.45,109.15,109.325,989
20110201|2011-01-14 12:00,14,109.325,109.475,109.275,109.475,982
20110201|2011-01-14 12:30,14,109.475,109.675,109.3,109.4,1672
20110201|2011-01-14 13:00,14,109.375,109.7,109.375,109.7,421
20110201|2011-01-14 13:30,14,109.675,109.8,109.6,109.775,120
20110201|2011-01-17 17:00,18,109.575,109.9,109.55,109.875,47
20110201|2011-01-17 17:30,18,109.85,109.875,109.8,109.8,30
20110201|2011-01-17 18:00,18,109.8,109.85,109.5,109.75,49
20110201|2011-01-17 18:30,18,109.7,109.8,109.65,109.8,21
20110201|2011-01-17 19:00,18,109.85,109.9,109.8,109.825,36
20110201|2011-01-17 19:30,18,109.825,109.825,109.825,109.825,5
20110201|2011-01-17 20:00,18,109.9,109.9,109.9,109.9,3
20110201|2011-01-17 20:30,18,109.925,109.925,109.85,109.9,10
20110201|2011-01-17 21:30,18,109.95,110,109.925,109.975,97
20110201|2011-01-17 22:00,18,109.975,110.025,109.975,110.025,25
20110201|2011-01-17 22:30,18,110,110,109.975,109.975,10
20110201|2011-01-17 23:00,18,109.975,109.975,109.975,109.975,2
20110201|2011-01-17 23:30,18,110,110,110,110,5
20110201|2011-01-18 00:00,18,110,110,109.975,109.975,35
20110201|2011-01-18 00:30,18,109.975,110,109.975,110,36
20110201|2011-01-18 01:00,18,109.975,109.975,109.9,109.9,78
20110201|2011-01-18 01:30,18,109.9,109.9,109.875,109.875,3
20110201|2011-01-18 02:00,18,109.975,109.975,109.95,109.95,11
20110201|2011-01-18 02:30,18,109.95,109.95,109.95,109.95,1
20110201|2011-01-18 03:00,18,109.95,109.95,109.95,109.95,3
20110201|2011-01-18 03:30,18,110,110.05,110,110.05,18
20110201|2011-01-18 04:00,18,110.025,110.025,110.025,110.025,2
20110201|2011-01-18 04:30,18,110,110.025,110,110,32
20110201|2011-01-18 05:00,18,109.95,110.125,109.95,110.1,208
20110201|2011-01-18 05:30,18,110.125,110.125,110.075,110.075,6
20110201|2011-01-18 06:00,18,110.1,110.1,109.95,110.1,45
20110201|2011-01-18 06:30,18,110.05,110.125,110.025,110.075,37
20110201|2011-01-18 07:00,18,110.075,110.125,109.875,109.975,127
20110201|2011-01-18 07:30,18,109.975,110.15,109.975,110.125,36
20110201|2011-01-18 08:00,18,110.075,110.175,110.05,110.1,148
20110201|2011-01-18 08:30,18,110.15,110.225,110.025,110.225,170
20110201|2011-01-18 09:00,18,110.2,110.475,110,110.325,2463
20110201|2011-01-18 09:30,18,110.35,111.175,110.3,111.175,2724
20110201|2011-01-18 10:00,18,111.2,112.375,111.15,111.6,4354
20110201|2011-01-18 10:30,18,111.6,111.625,110.775,110.9,1254
20110201|2011-01-18 11:00,18,110.875,110.95,109.75,110.2,2061
20110201|2011-01-18 11:30,18,110.2,110.325,110,110.2,847
20110201|2011-01-18 12:00,18,110.2,110.225,109.25,109.925,1815
20110201|2011-01-18 12:30,18,109.975,110,108.95,109.1,3472
20110201|2011-01-18 13:00,18,109.075,109.75,109.075,109.6,468
20110201|2011-01-18 13:30,18,109.65,109.7,109.55,109.675,115
20110201|2011-01-18 14:00,18,109.675,109.775,109.65,109.75,16
20110201|2011-01-18 14:30,18,109.725,109.75,109.625,109.625,14
20110201|2011-01-18 15:00,18,109.65,109.65,109.375,109.5,83
20110201|2011-01-18 15:30,18,109.6,109.6,109.575,109.575,10
20110201|2011-01-18 17:00,19,109.4,109.525,109.4,109.525,78
20110201|2011-01-18 17:30,19,109.5,109.7,109.5,109.6,28
20110201|2011-01-18 18:00,19,109.55,109.55,109.45,109.525,11
20110201|2011-01-18 18:30,19,109.5,109.625,109.5,109.625,7
20110201|2011-01-18 19:00,19,109.625,109.625,109.575,109.575,10
20110201|2011-01-18 19:30,19,109.575,109.575,109.5,109.525,10
20110201|2011-01-18 20:00,19,109.6,109.6,109.6,109.6,4
20110201|2011-01-18 20:30,19,109.5,109.5,109.5,109.5,2
20110201|2011-01-18 21:00,19,109.5,109.55,109.475,109.55,42
20110201|2011-01-18 22:00,19,109.55,109.55,109.55,109.55,1
20110201|2011-01-18 22:30,19,109.475,109.55,109.45,109.45,31
20110201|2011-01-18 23:30,19,109.45,109.45,109.45,109.45,5
20110201|2011-01-19 00:30,19,109.4,109.4,109.375,109.375,15
20110201|2011-01-19 01:00,19,109.375,109.375,109.35,109.35,7
20110201|2011-01-19 01:30,19,109.35,109.35,109.35,109.35,5
20110201|2011-01-19 02:00,19,109.3,109.3,109.225,109.225,70
20110201|2011-01-19 02:30,19,109.3,109.3,109.275,109.275,7
20110201|2011-01-19 03:00,19,109.275,109.275,109.15,109.2,56
20110201|2011-01-19 03:30,19,109.15,109.2,109.15,109.2,34
20110201|2011-01-19 04:00,19,109.175,109.175,109.15,109.175,13
20110201|2011-01-19 04:30,19,109.175,109.225,109.15,109.225,17
20110201|2011-01-19 05:00,19,109.325,109.325,109.15,109.15,4
20110201|2011-01-19 05:30,19,109.175,109.175,108.975,108.975,384
20110201|2011-01-19 06:00,19,109,109.125,108.975,109.1,111
20110201|2011-01-19 06:30,19,109.1,109.2,109.075,109.2,97
20110201|2011-01-19 07:00,19,109.225,109.375,109.225,109.3,64
20110201|2011-01-19 07:30,19,109.2,109.225,109.1,109.2,24
20110201|2011-01-19 08:00,19,109.2,109.325,109.2,109.3,47
20110201|2011-01-19 08:30,19,109.275,109.475,109.275,109.375,159
20110201|2011-01-19 09:00,19,109.325,109.4,109,109.2,1821
20110201|2011-01-19 09:30,19,109.225,109.225,108.65,109.125,2000
20110201|2011-01-19 10:00,19,109.15,109.475,108.825,109.275,1148
20110201|2011-01-19 10:30,19,109.3,109.5,109.05,109.275,639
20110201|2011-01-19 11:00,19,109.225,109.3,108.95,109.05,554
20110201|2011-01-19 11:30,19,109.025,109.05,108.85,108.85,340
20110201|2011-01-19 12:00,19,108.825,108.875,108.475,108.85,1760
20110201|2011-01-19 12:30,19,108.85,109.075,108.65,108.75,747
20110201|2011-01-19 13:00,19,108.775,108.95,108.7,108.8,362
20110201|2011-01-19 13:30,19,108.8,108.8,108.65,108.65,50
20110201|2011-01-19 14:00,19,108.675,108.775,108.6,108.75,59
20110201|2011-01-19 14:30,19,108.65,108.775,108.65,108.65,35
20110201|2011-01-19 15:00,19,108.675,108.8,108.65,108.65,54
20110201|2011-01-19 15:30,19,108.675,108.75,108.575,108.6,187
20110201|2011-01-19 17:00,20,108.625,108.625,108.4,108.525,136
20110201|2011-01-19 17:30,20,108.5,108.5,108.375,108.375,48
20110201|2011-01-19 18:00,20,108.35,108.375,108.325,108.325,87
20110201|2011-01-19 18:30,20,108.375,108.375,108.35,108.375,23
20110201|2011-01-19 19:00,20,108.35,108.375,108.325,108.325,146
20110201|2011-01-19 19:30,20,108.375,108.375,108.375,108.375,1
20110201|2011-01-19 20:00,20,108.375,108.375,108.3,108.375,81
20110201|2011-01-19 20:30,20,108.325,108.375,108.325,108.375,3
20110201|2011-01-19 21:00,20,108.375,108.375,108.375,108.375,2
20110201|2011-01-19 21:30,20,108.325,108.375,108.325,108.375,21
20110201|2011-01-19 22:00,20,108.375,108.375,108.35,108.375,8
20110201|2011-01-19 22:30,20,108.375,108.375,108.375,108.375,3
20110201|2011-01-19 23:00,20,108.375,108.375,108.35,108.35,4
20110201|2011-01-19 23:30,20,108.35,108.375,108.35,108.375,5
20110201|2011-01-20 00:00,20,108.375,108.4,108.375,108.4,3
20110201|2011-01-20 00:30,20,108.35,108.35,108.325,108.325,13
20110201|2011-01-20 01:00,20,108.325,108.325,108.325,108.325,9
20110201|2011-01-20 01:30,20,108.375,108.375,108.325,108.325,23
20110201|2011-01-20 02:00,20,108.3,108.325,108.3,108.3,31
20110201|2011-01-20 02:30,20,108.325,108.325,108.3,108.3,10
20110201|2011-01-20 03:00,20,108.325,108.325,108.3,108.3,7
20110201|2011-01-20 04:30,20,108.3,108.375,108.3,108.375,16
20110201|2011-01-20 05:00,20,108.375,108.375,108.325,108.325,2
20110201|2011-01-20 05:30,20,108.375,108.375,108.375,108.375,1
20110201|2011-01-20 06:00,20,108.3,108.3,108.3,108.3,2
20110201|2011-01-20 06:30,20,108.275,108.575,108.275,108.575,27
20110201|2011-01-20 07:00,20,108.5,108.55,108.325,108.425,6
20110201|2011-01-20 07:30,20,108.4,108.55,108.4,108.4,67
20110201|2011-01-20 08:00,20,108.4,108.55,108.4,108.55,81
20110201|2011-01-20 08:30,20,108.475,108.5,108.175,108.2,511
20110201|2011-01-20 09:00,20,108.175,108.2,108.025,108.2,1055
20110201|2011-01-20 09:30,20,108.125,108.225,108.025,108.15,708
20110201|2011-01-20 10:00,20,108.175,108.3,108.125,108.225,556
20110201|2011-01-20 10:30,20,108.2,108.275,108.1,108.275,861
20110201|2011-01-20 11:00,20,108.3,108.675,108.275,108.375,1462
20110201|2011-01-20 11:30,20,108.4,108.55,108.35,108.45,629
20110201|2011-01-20 12:00,20,108.475,108.575,108.35,108.575,331
20110201|2011-01-20 12:30,20,108.55,108.75,108.35,108.65,868
20110201|2011-01-20 13:00,20,108.675,108.8,108.65,108.775,183
20110201|2011-01-20 13:30,20,108.75,108.85,108.725,108.725,112
20110201|2011-01-20 14:00,20,108.7,108.725,108.625,108.725,27
20110201|2011-01-20 14:30,20,108.675,108.725,108.65,108.7,8
20110201|2011-01-20 15:00,20,108.7,108.7,108.55,108.55,30
20110201|2011-01-20 15:30,20,108.6,108.675,108.5,108.675,67
20110201|2011-01-20 17:00,21,108.7,108.7,108.5,108.6,18
20110201|2011-01-20 17:30,21,108.575,108.575,108.45,108.475,45
20110201|2011-01-20 18:00,21,108.55,108.55,108.35,108.4,53
20110201|2011-01-20 18:30,21,108.4,108.4,108.4,108.4,3
20110201|2011-01-20 19:00,21,108.4,108.4,108.325,108.325,28
20110201|2011-01-20 19:30,21,108.35,108.4,108.35,108.4,7
20110201|2011-01-20 20:30,21,108.475,108.55,108.475,108.55,12
20110201|2011-01-20 21:00,21,108.55,108.55,108.55,108.55,1
20110201|2011-01-20 21:30,21,108.55,108.55,108.55,108.55,5
20110201|2011-01-20 22:30,21,108.6,108.6,108.6,108.6,2
20110201|2011-01-20 23:30,21,108.7,108.75,108.7,108.75,12
20110201|2011-01-21 00:00,21,108.75,108.75,108.6,108.6,3
20110201|2011-01-21 00:30,21,108.625,108.625,108.625,108.625,5
20110201|2011-01-21 01:00,21,108.575,108.575,108.55,108.55,35
20110201|2011-01-21 02:00,21,108.575,108.575,108.55,108.55,21
20110201|2011-01-21 02:30,21,108.575,108.575,108.525,108.525,42
20110201|2011-01-21 03:00,21,108.525,108.525,108.525,108.525,1
20110201|2011-01-21 03:30,21,108.525,108.525,108.525,108.525,2
20110201|2011-01-21 04:00,21,108.525,108.525,108.525,108.525,5
20110201|2011-01-21 04:30,21,108.6,108.625,108.6,108.6,20
20110201|2011-01-21 05:30,21,108.65,108.65,108.65,108.65,5
20110201|2011-01-21 06:00,21,108.65,108.65,108.65,108.65,3
20110201|2011-01-21 06:30,21,108.65,108.65,108.6,108.6,21
20110201|2011-01-21 07:00,21,108.6,108.65,108.525,108.65,12
20110201|2011-01-21 07:30,21,108.65,108.875,108.575,108.75,342
20110201|2011-01-21 08:00,21,108.875,108.875,108.75,108.775,72
20110201|2011-01-21 08:30,21,108.75,109,108.75,109,575
20110201|2011-01-21 09:00,21,109,109.025,108.475,108.525,1578
20110201|2011-01-21 09:30,21,108.525,108.525,107.85,108.275,2326
20110201|2011-01-21 10:00,21,108.3,108.35,108.05,108.35,689
20110201|2011-01-21 10:30,21,108.35,108.55,108,108,1186
20110201|2011-01-21 11:00,21,108.025,108.125,108,108.1,450
20110201|2011-01-21 11:30,21,108.075,108.225,107.95,108.15,981
20110201|2011-01-21 12:00,21,108.1,108.125,107.825,107.85,788
20110201|2011-01-21 12:30,21,107.85,108,107.775,107.9,917
20110201|2011-01-21 13:00,21,107.9,108,107.825,107.9,438
20110201|2011-01-21 13:30,21,107.9,107.9,107.775,107.775,125
20110201|2011-01-24 09:00,24,107.55,107.55,107.2,107.4,1939
20110201|2011-01-24 09:30,24,107.4,107.425,107.2,107.2,320
20110201|2011-01-24 10:00,24,107.225,107.275,106.85,106.95,1000
20110201|2011-01-24 10:30,24,106.9,106.95,106.775,106.8,672
20110201|2011-01-24 11:00,24,106.8,107,106.8,106.95,513
20110201|2011-01-24 11:30,24,106.95,107.05,106.9,106.9,409
20110201|2011-01-24 12:00,24,106.875,106.925,106.85,106.875,300
20110201|2011-01-24 12:30,24,106.85,106.95,106.625,106.775,1236
20110201|2011-01-24 13:00,24,106.725,106.9,106.725,106.8,182
20110201|2011-01-24 13:30,24,106.825,106.85,106.75,106.75,34
20110201|2011-01-24 14:00,24,106.85,106.9,106.85,106.9,14
20110201|2011-01-24 14:30,24,106.9,106.95,106.825,106.95,40
20110201|2011-01-24 15:00,24,106.9,106.95,106.9,106.95,34
20110201|2011-01-24 15:30,24,106.9,106.9,106.8,106.85,10
20110201|2011-01-24 17:00,25,106.75,106.95,106.725,106.75,146
20110201|2011-01-24 17:30,25,106.8,106.8,106.7,106.7,29
20110201|2011-01-24 18:00,25,106.775,106.8,106.75,106.775,16
20110201|2011-01-24 18:30,25,106.75,106.75,106.65,106.65,89
20110201|2011-01-24 19:00,25,106.725,106.725,106.725,106.725,3
20110201|2011-01-24 19:30,25,106.725,106.725,106.625,106.625,13
20110201|2011-01-24 20:00,25,106.65,106.675,106.625,106.625,8
20110201|2011-01-24 20:30,25,106.625,106.625,106.6,106.6,3
20110201|2011-01-24 21:00,25,106.675,106.725,106.675,106.725,14
20110201|2011-01-24 22:00,25,106.7,106.7,106.7,106.7,2
20110201|2011-01-24 23:00,25,106.725,106.775,106.725,106.775,5
20110201|2011-01-24 23:30,25,106.75,106.75,106.75,106.75,2
20110201|2011-01-25 00:30,25,106.775,106.825,106.775,106.8,23
20110201|2011-01-25 01:00,25,106.825,106.825,106.825,106.825,4
20110201|2011-01-25 01:30,25,106.825,106.825,106.75,106.8,29
20110201|2011-01-25 02:00,25,106.825,106.825,106.8,106.8,31
20110201|2011-01-25 02:30,25,106.8,106.8,106.8,106.8,31
20110201|2011-01-25 03:00,25,106.85,106.85,106.85,106.85,3
20110201|2011-01-25 03:30,25,106.75,106.75,106.75,106.75,8
20110201|2011-01-25 04:30,25,106.7,106.7,106.65,106.65,20
20110201|2011-01-25 05:00,25,106.65,106.65,106.575,106.575,101
20110201|2011-01-25 05:30,25,106.575,106.625,106.575,106.575,43
20110201|2011-01-25 06:00,25,106.575,106.575,106.5,106.575,41
20110201|2011-01-25 06:30,25,106.575,106.6,106.575,106.6,19
20110201|2011-01-25 07:00,25,106.6,106.7,106.6,106.6,18
20110201|2011-01-25 07:30,25,106.6,106.725,106.6,106.6,36
20110201|2011-01-25 08:00,25,106.6,106.7,106.575,106.65,68
20110201|2011-01-25 08:30,25,106.725,106.775,106.675,106.775,134
20110201|2011-01-25 09:00,25,106.775,106.875,106.35,106.5,1094
20110201|2011-01-25 09:30,25,106.475,106.8,106.25,106.6,1207
20110201|2011-01-25 10:00,25,106.6,106.6,106.05,106.15,1441
20110201|2011-01-25 10:30,25,106.125,106.45,106.1,106.4,698
20110201|2011-01-25 11:00,25,106.425,106.5,106.275,106.4,616
20110201|2011-01-25 11:30,25,106.4,106.425,106.25,106.275,256
20110201|2011-01-25 12:00,25,106.275,106.275,106.075,106.1,545
20110201|2011-01-25 12:30,25,106.075,106.25,106.075,106.2,649
20110201|2011-01-25 13:00,25,106.175,106.275,106.15,106.2,220
20110201|2011-01-25 13:30,25,106.225,106.25,106.2,106.2,31
20110201|2011-01-25 14:00,25,106.2,106.2,106.175,106.175,8
20110201|2011-01-25 14:30,25,106.15,106.2,106.1,106.1,10
20110201|2011-01-25 15:00,25,106.175,106.2,106.15,106.15,20
20110201|2011-01-25 15:30,25,106.15,106.15,106.075,106.15,36
20110201|2011-01-25 17:00,26,106.2,106.3,106.175,106.175,16
20110201|2011-01-25 17:30,26,106.125,106.125,106.1,106.125,52
20110201|2011-01-25 18:00,26,106.125,106.125,106.125,106.125,15
20110201|2011-01-25 18:30,26,106.075,106.2,106.075,106.2,9
20110201|2011-01-25 19:00,26,106.075,106.2,106.075,106.2,7
20110201|2011-01-25 19:30,26,106.25,106.25,106.25,106.25,1
20110201|2011-01-25 21:30,26,106.2,106.2,106.2,106.2,3
20110201|2011-01-25 22:30,26,106.25,106.25,106.25,106.25,2
20110201|2011-01-25 23:30,26,106.2,106.2,106.2,106.2,1
20110201|2011-01-26 03:30,26,106.2,106.225,106.2,106.225,3
20110201|2011-01-26 04:00,26,106.2,106.3,106.2,106.3,16
20110201|2011-01-26 04:30,26,106.15,106.3,106.15,106.3,15
20110201|2011-01-26 05:00,26,106.3,106.35,106.3,106.35,6
20110201|2011-01-26 05:30,26,106.35,106.35,106.35,106.35,5
20110201|2011-01-26 06:00,26,106.325,106.325,106.275,106.275,2
20110201|2011-01-26 06:30,26,106.325,106.325,106.3,106.3,5
20110201|2011-01-26 07:00,26,106.3,106.425,106.25,106.25,37
20110201|2011-01-26 07:30,26,106.25,106.3,106.175,106.275,75
20110201|2011-01-26 08:00,26,106.3,106.6,106.3,106.4,170
20110201|2011-01-26 08:30,26,106.45,106.65,106.325,106.65,182
20110201|2011-01-26 09:00,26,106.625,106.75,106.45,106.45,832
20110201|2011-01-26 09:30,26,106.5,106.75,106.45,106.675,801
20110201|2011-01-26 10:00,26,106.675,106.975,106.65,106.7,1212
20110201|2011-01-26 10:30,26,106.675,107.075,106.6,106.9,1123
20110201|2011-01-26 11:00,26,106.9,107.15,106.875,107,744
20110201|2011-01-26 11:30,26,107,107.075,106.925,107.025,350
20110201|2011-01-26 12:00,26,107.025,107.175,106.9,107.1,439
20110201|2011-01-26 12:30,26,107.1,107.225,107.025,107.2,585
20110201|2011-01-26 13:00,26,107.2,107.275,107.15,107.2,343
20110201|2011-01-26 13:30,26,107.2,107.225,107.125,107.15,67
20110201|2011-01-26 14:00,26,107.15,107.325,107.15,107.275,154
20110201|2011-01-26 14:30,26,107.3,107.425,107.3,107.425,128
20110201|2011-01-26 15:00,26,107.425,107.425,107.3,107.35,57
20110201|2011-01-26 15:30,26,107.35,107.375,107.3,107.375,18
20110201|2011-01-26 17:00,27,107.2,107.35,107.125,107.225,34
20110201|2011-01-26 17:30,27,107.2,107.2,107.1,107.2,14
20110201|2011-01-26 18:00,27,107.1,107.225,107.1,107.225,2
20110201|2011-01-26 18:30,27,107.2,107.2,107.2,107.2,2
20110201|2011-01-26 19:00,27,107.2,107.2,107.2,107.2,1
20110201|2011-01-26 19:30,27,107.25,107.25,107.15,107.15,3
20110201|2011-01-26 20:00,27,107.125,107.2,107.1,107.2,7
20110201|2011-01-26 21:00,27,107.175,107.175,107.175,107.175,3
20110201|2011-01-26 22:00,27,107.125,107.2,107.1,107.2,16
20110201|2011-01-26 22:30,27,107.075,107.075,107.075,107.075,1
20110201|2011-01-26 23:00,27,107.025,107.025,106.825,106.875,40
20110201|2011-01-26 23:30,27,106.875,106.875,106.825,106.825,12
20110201|2011-01-27 00:00,27,106.9,106.9,106.7,106.725,20
20110201|2011-01-27 00:30,27,106.925,107,106.85,106.925,14
20110201|2011-01-27 01:00,27,106.925,106.95,106.925,106.95,9
20110201|2011-01-27 01:30,27,106.95,106.95,106.95,106.95,1
20110201|2011-01-27 02:30,27,106.9,106.9,106.75,106.775,10
20110201|2011-01-27 03:00,27,106.725,106.775,106.65,106.65,9
20110201|2011-01-27 03:30,27,106.675,106.675,106.65,106.65,8
20110201|2011-01-27 04:00,27,106.675,106.675,106.65,106.65,26
20110201|2011-01-27 04:30,27,106.65,106.7,106.65,106.7,40
20110201|2011-01-27 05:00,27,106.75,106.8,106.675,106.75,7
20110201|2011-01-27 05:30,27,106.75,106.75,106.675,106.675,2
20110201|2011-01-27 06:00,27,106.75,106.75,106.65,106.725,57
20110201|2011-01-27 06:30,27,106.775,106.875,106.75,106.875,61
20110201|2011-01-27 07:00,27,106.85,106.875,106.7,106.75,75
20110201|2011-01-27 07:30,27,106.675,106.7,106.55,106.65,111
20110201|2011-01-27 08:00,27,106.65,106.7,106.5,106.625,106
20110201|2011-01-27 08:30,27,106.625,106.75,106.625,106.7,224
20110201|2011-01-27 09:00,27,106.7,106.75,106.15,106.575,1815
20110201|2011-01-27 09:30,27,106.575,106.6,106.4,106.6,741
20110201|2011-01-27 10:00,27,106.575,106.6,106.3,106.325,347
20110201|2011-01-27 10:30,27,106.3,106.4,106.175,106.175,482
20110201|2011-01-27 11:00,27,106.175,106.8,106.15,106.775,452
20110201|2011-01-27 11:30,27,106.8,107.775,106.575,107.75,948
20110201|2011-01-27 12:00,27,107.7,108,106.925,107.3,727
20110201|2011-01-27 12:30,27,107.175,107.225,106.75,106.8,726
20110201|2011-01-27 13:00,27,106.8,106.95,106.775,106.825,202
20110201|2011-01-27 13:30,27,106.8,106.9,106.8,106.9,51
20110201|2011-01-27 14:00,27,106.9,106.925,106.875,106.875,14
20110201|2011-01-27 14:30,27,106.825,106.9,106.825,106.825,25
20110201|2011-01-27 15:00,27,106.925,106.925,106.8,106.8,13
20110201|2011-01-27 15:30,27,106.75,106.85,106.725,106.825,53
20110201|2011-01-27 17:00,28,106.95,106.975,106.825,106.825,9
20110201|2011-01-27 18:00,28,106.775,106.775,106.775,106.775,2
20110201|2011-01-27 19:00,28,106.85,106.85,106.85,106.85,5
20110201|2011-01-27 19:30,28,106.8,106.8,106.725,106.725,21
20110201|2011-01-27 21:00,28,106.775,106.775,106.775,106.775,1
20110201|2011-01-27 21:30,28,106.85,106.875,106.85,106.875,2
20110201|2011-01-27 22:30,28,106.9,106.9,106.9,106.9,1
20110201|2011-01-27 23:00,28,106.85,106.85,106.825,106.825,2
20110201|2011-01-28 03:00,28,107,107,107,107,1
20110201|2011-01-28 05:30,28,106.825,106.825,106.825,106.825,3
20110201|2011-01-28 06:00,28,106.9,107.025,106.9,107.025,5
20110201|2011-01-28 06:30,28,107.075,107.1,106.975,107,13
20110201|2011-01-28 07:00,28,107,107.175,106.95,107.175,63
20110201|2011-01-28 07:30,28,107.175,107.25,107.15,107.15,74
20110201|2011-01-28 08:00,28,107.05,107.2,106.975,107.15,65
20110201|2011-01-28 08:30,28,107.15,107.25,107.1,107.225,301
20110201|2011-01-28 09:00,28,107.175,107.825,107.05,107.225,1028
20110201|2011-01-28 09:30,28,107.225,107.675,107.225,107.65,723
20110201|2011-01-28 10:00,28,107.65,107.725,107.425,107.65,656
20110201|2011-01-28 10:30,28,107.6,107.6,106.9,107.05,951
20110201|2011-01-28 11:00,28,107.05,107.425,106.925,107.025,508
20110201|2011-01-28 11:30,28,107,107.225,106.95,107.025,358
20110201|2011-01-28 12:00,28,107.05,107.125,106.9,107.025,412
20110201|2011-01-28 12:30,28,107,107.45,106.975,107.45,1109
20110201|2011-01-28 13:00,28,107.475,107.75,107.475,107.65,491
20110201|2011-01-28 13:30,28,107.625,107.7,107.625,107.65,39
20110201|2011-01-31 09:00,31,107.7,108.925,107.6,108.325,2827
20110201|2011-01-31 09:30,31,108.35,108.6,108.05,108.6,847
20110201|2011-01-31 10:00,31,108.6,108.85,108.475,108.725,853
20110201|2011-01-31 10:30,31,108.725,109.05,108.675,109,1047
20110201|2011-01-31 11:00,31,109,109.45,108.8,109.4,1264
20110201|2011-01-31 11:30,31,109.4,109.5,109,109.175,326
20110201|2011-01-31 12:00,31,109.125,109.4,108.975,109.05,311
20110201|2011-01-31 12:30,31,109.075,109.125,108.7,108.725,544
20110201|2011-01-31 13:00,31,108.7,108.825,108.6,108.675,163
20110201|2011-01-31 13:30,31,108.7,108.7,108.6,108.65,22
20110201|2011-01-31 14:00,31,108.675,108.7,108.675,108.675,13
20110201|2011-01-31 14:30,31,108.65,108.65,108.625,108.625,2
20110201|2011-01-31 15:00,31,108.7,108.7,108.65,108.65,6
20110201|2011-01-31 15:30,31,108.75,108.85,108.75,108.85,20
20110201|2011-01-31 17:00,1,109,109,108.9,108.9,20
20110201|2011-01-31 17:30,1,108.975,109,108.975,109,2
20110201|2011-01-31 19:00,1,108.85,108.85,108.65,108.725,41
20110201|2011-01-31 19:30,1,108.675,108.675,108.675,108.675,3
20110201|2011-01-31 20:00,1,108.775,108.775,108.775,108.775,2
20110201|2011-01-31 20:30,1,108.8,108.875,108.8,108.875,5
20110201|2011-01-31 21:00,1,108.775,108.775,108.775,108.775,4
20110201|2011-01-31 22:30,1,108.775,108.775,108.775,108.775,1
20110201|2011-02-01 02:00,1,108.75,108.75,108.75,108.75,1
20110201|2011-02-01 02:30,1,108.775,108.775,108.775,108.775,1
20110201|2011-02-01 03:00,1,108.75,108.875,108.75,108.875,20
20110201|2011-02-01 04:30,1,108.7,108.7,108.675,108.675,2
20110201|2011-02-01 05:30,1,108.725,108.75,108.725,108.75,11
20110201|2011-02-01 06:00,1,108.725,108.725,108.7,108.7,7
20110201|2011-02-01 06:30,1,108.7,108.7,108.575,108.675,45
20110201|2011-02-01 07:00,1,108.75,108.75,108.575,108.575,8
20110201|2011-02-01 07:30,1,108.575,108.65,108.5,108.5,67
20110201|2011-02-01 08:00,1,108.5,108.6,108.45,108.575,13
20110201|2011-02-01 08:30,1,108.6,108.875,108.6,108.8,137
20110201|2011-02-01 09:00,1,108.8,108.9,108.25,108.5,1088
20110201|2011-02-01 09:30,1,108.5,108.675,108.175,108.375,680
20110201|2011-02-01 10:00,1,108.3,108.625,108.275,108.625,280
20110201|2011-02-01 10:30,1,108.625,109,108.6,108.875,435
20110201|2011-02-01 11:00,1,108.875,108.95,108.65,108.925,226
20110201|2011-02-01 11:30,1,108.9,109.15,108.9,108.95,335
20110201|2011-02-01 12:00,1,108.95,109.05,108.45,108.75,139
20110201|2011-02-01 12:30,1,108.725,109.2,108.65,109,383
20110201|2011-02-01 13:00,1,109,109.25,109,109.225,186
20110201|2011-02-01 13:30,1,109.2,109.2,109.1,109.1,30
20110201|2011-02-01 14:00,1,109.075,109.2,109.075,109.2,16
20110201|2011-02-01 14:30,1,109.2,109.2,109.05,109.05,9
20110201|2011-02-01 15:00,1,109.1,109.1,109.1,109.1,1
20110201|2011-02-01 15:30,1,109.025,109.1,109.025,109.1,3
20110201|2011-02-01 17:00,2,109.025,109.225,109.025,109.1,3
20110201|2011-02-01 17:30,2,109.275,109.275,109.275,109.275,31
20110201|2011-02-01 18:00,2,109.275,109.375,109.275,109.3,13
20110201|2011-02-01 18:30,2,109.325,109.4,109.25,109.4,24
20110201|2011-02-01 19:00,2,109.225,109.425,109.225,109.425,4
20110201|2011-02-01 19:30,2,109.3,109.3,109.3,109.3,2
20110201|2011-02-01 20:00,2,109.4,109.425,109.3,109.3,6
20110201|2011-02-01 22:00,2,109.275,109.275,109.275,109.275,1
20110201|2011-02-01 22:30,2,109.3,109.3,109.3,109.3,1
20110201|2011-02-02 01:00,2,109.35,109.35,109.35,109.35,1
20110201|2011-02-02 01:30,2,109.375,109.375,109.375,109.375,1
20110201|2011-02-02 02:30,2,109.3,109.3,109.3,109.3,1
20110201|2011-02-02 03:30,2,109.4,109.45,109.4,109.45,9
20110201|2011-02-02 04:00,2,109.45,109.45,109.45,109.45,2
20110201|2011-02-02 05:30,2,109.4,109.4,109.4,109.4,2
20110201|2011-02-02 06:00,2,109.425,109.425,109.425,109.425,1
20110201|2011-02-02 06:30,2,109.35,109.35,109.35,109.35,3
20110201|2011-02-02 07:00,2,109.4,109.4,109.35,109.4,23
20110201|2011-02-02 07:30,2,109.4,109.575,109.4,109.575,39
20110201|2011-02-02 08:00,2,109.575,109.725,109.575,109.65,124
20110201|2011-02-02 08:30,2,109.65,109.95,109.65,109.75,216
20110201|2011-02-02 09:00,2,109.575,109.975,108.8,109.1,991
20110201|2011-02-02 09:30,2,109.025,109.025,108.625,108.7,514
20110201|2011-02-02 10:00,2,108.675,109.175,108.675,108.8,351
20110201|2011-02-02 10:30,2,108.8,108.8,108.2,108.25,650
20110201|2011-02-02 11:00,2,108.25,108.3,107.7,107.8,807
20110201|2011-02-02 11:30,2,107.8,107.925,107.15,107.425,932
20110201|2011-02-02 12:00,2,107.45,107.8,107.4,107.625,533
20110201|2011-02-02 12:30,2,107.625,108.2,107.625,108.075,648
20110201|2011-02-02 13:00,2,108.025,108.1,107.925,108.05,134
20110201|2011-02-02 13:30,2,108.075,108.2,108.075,108.175,66
20110201|2011-02-02 14:00,2,108.175,108.3,108.175,108.175,54
20110201|2011-02-02 14:30,2,108.175,108.2,108.125,108.15,10
20110201|2011-02-02 15:00,2,108.125,108.125,108.125,108.125,7
20110201|2011-02-02 15:30,2,108.125,108.15,108.1,108.1,6
20110201|2011-02-02 17:00,3,107.975,108.15,107.775,107.9,25
20110201|2011-02-02 17:30,3,107.8,107.85,107.775,107.8,15
20110201|2011-02-02 18:00,3,107.85,107.85,107.775,107.825,34
20110201|2011-02-02 18:30,3,107.775,107.95,107.775,107.825,30
20110201|2011-02-02 19:00,3,107.8,107.925,107.75,107.75,15
20110201|2011-02-02 19:30,3,107.7,107.7,107.6,107.6,18
20110201|2011-02-02 20:00,3,107.625,107.625,107.625,107.625,10
20110201|2011-02-02 21:00,3,107.7,107.7,107.7,107.7,1
20110201|2011-02-02 22:00,3,107.65,107.65,107.6,107.6,10
20110201|2011-02-03 02:30,3,107.675,107.675,107.675,107.675,2
20110201|2011-02-03 03:30,3,107.575,107.575,107.55,107.55,3
20110201|2011-02-03 04:00,3,107.6,107.775,107.6,107.775,23
20110201|2011-02-03 04:30,3,107.8,108.1,107.8,107.925,15
20110201|2011-02-03 05:30,3,107.6,107.6,107.575,107.575,6
20110201|2011-02-03 06:00,3,107.7,107.85,107.6,107.85,6
20110201|2011-02-03 06:30,3,107.75,107.8,107.75,107.8,2
20110201|2011-02-03 07:00,3,107.8,107.85,107.8,107.85,4
20110201|2011-02-03 07:30,3,107.95,108.075,107.9,107.9,72
20110201|2011-02-03 08:00,3,107.9,108.05,107.875,108.05,38
20110201|2011-02-03 08:30,3,108.025,108.075,107.625,107.7,218
20110201|2011-02-03 09:00,3,107.625,107.75,107.3,107.3,824
20110201|2011-02-03 09:30,3,107.35,107.6,107.175,107.375,569
20110201|2011-02-03 10:00,3,107.375,107.625,107.325,107.525,315
20110201|2011-02-03 10:30,3,107.5,107.55,107.275,107.3,214
20110201|2011-02-03 11:00,3,107.3,107.5,107.275,107.45,234
20110201|2011-02-03 11:30,3,107.45,107.775,107.4,107.75,265
20110201|2011-02-03 12:00,3,107.7,108.275,107.7,107.9,1436
20110201|2011-02-03 12:30,3,107.9,108.225,107.775,108.15,565
20110201|2011-02-03 13:00,3,108.15,108.15,108.05,108.15,294
20110201|2011-02-03 13:30,3,108.125,108.15,108.125,108.15,3
20110201|2011-02-03 14:00,3,108.1,108.25,108.1,108.25,16
20110201|2011-02-03 14:30,3,108.225,108.225,108.075,108.15,7
20110201|2011-02-03 15:00,3,108.075,108.125,108,108,20
20110201|2011-02-03 15:30,3,108.15,108.275,108.075,108.1,18
20110201|2011-02-03 17:00,4,108.2,108.35,108.2,108.325,49
20110201|2011-02-03 17:30,4,108.25,108.25,108.25,108.25,1
20110201|2011-02-03 18:30,4,108.25,108.325,108.25,108.325,5
20110201|2011-02-03 19:00,4,108.35,108.35,108.25,108.25,6
20110201|2011-02-03 21:00,4,108.25,108.25,108.05,108.15,11
20110201|2011-02-04 02:00,4,108.025,108.025,108.025,108.025,10
20110201|2011-02-04 02:30,4,108.025,108.025,108,108,3
20110201|2011-02-04 03:00,4,108,108,108,108,9
20110201|2011-02-04 03:30,4,108,108,108,108,10
20110201|2011-02-04 06:30,4,108.025,108.05,107.975,107.975,14
20110201|2011-02-04 07:00,4,108,108.05,107.95,108.05,4
20110201|2011-02-04 07:30,4,107.95,108.05,107.95,108,22
20110201|2011-02-04 08:00,4,108,108.25,107.975,108.25,88
20110201|2011-02-04 08:30,4,108.2,108.25,108.05,108.225,154
20110201|2011-02-04 09:00,4,108.2,108.225,107.975,108.1,548
20110201|2011-02-04 09:30,4,108.025,108.1,107.9,107.925,1086
20110201|2011-02-04 10:00,4,107.9,108.1,107.8,107.975,778
20110201|2011-02-04 10:30,4,108,108.1,107.975,108.025,371
20110201|2011-02-04 11:00,4,108.075,108.1,108.05,108.075,213
20110201|2011-02-04 11:30,4,108.075,108.125,108.05,108.075,249
20110201|2011-02-04 12:00,4,108.1,108.225,108.075,108.15,265
20110201|2011-02-04 12:30,4,108.175,108.4,108.125,108.3,1042
20110201|2011-02-04 13:00,4,108.25,108.775,108.25,108.55,786
20110201|2011-02-04 13:30,4,108.55,108.6,108.5,108.6,116
20110201|2011-02-07 09:00,7,108.175,108.675,108.15,108.425,1006
20110201|2011-02-07 09:30,7,108.425,108.8,108.325,108.45,620
20110201|2011-02-07 10:00,7,108.5,108.5,107.9,108.125,816
20110201|2011-02-07 10:30,7,108.2,108.25,108,108.05,307
20110201|2011-02-07 11:00,7,108.05,108.2,107.975,108.025,465
20110201|2011-02-07 11:30,7,107.975,108.175,107.95,107.95,346
20110201|2011-02-07 12:00,7,108,108.1,107.95,108.025,114
20110201|2011-02-07 12:30,7,108.025,108.075,107.7,107.75,679
20110201|2011-02-07 13:00,7,107.7,107.825,107.625,107.625,358
20110201|2011-02-07 13:30,7,107.625,107.675,107.6,107.625,37
20110201|2011-02-07 14:00,7,107.7,107.7,107.55,107.575,36
20110201|2011-02-07 14:30,7,107.575,107.575,107.55,107.55,10
20110201|2011-02-07 15:00,7,107.55,107.6,107.5,107.55,35
20110201|2011-02-07 15:30,7,107.525,107.55,107.5,107.55,24
20110201|2011-02-07 17:00,8,107.7,107.7,107.575,107.575,53
20110201|2011-02-07 17:30,8,107.6,107.75,107.525,107.75,34
20110201|2011-02-07 18:00,8,107.55,107.575,107.525,107.525,9
20110201|2011-02-07 18:30,8,107.575,107.575,107.575,107.575,1
20110201|2011-02-07 19:00,8,107.675,107.675,107.675,107.675,1
20110201|2011-02-07 19:30,8,107.575,107.6,107.575,107.6,4
20110201|2011-02-07 20:30,8,107.675,107.7,107.675,107.7,6
20110201|2011-02-08 03:30,8,107.675,107.675,107.675,107.675,10
20110201|2011-02-08 05:00,8,107.675,107.675,107.675,107.675,4
20110201|2011-02-08 05:30,8,107.65,107.65,107.65,107.65,2
20110201|2011-02-08 06:00,8,107.625,107.625,107.525,107.525,9
20110201|2011-02-08 06:30,8,107.5,107.525,107.5,107.525,11
20110201|2011-02-08 07:00,8,107.5,107.55,107.5,107.5,34
20110201|2011-02-08 07:30,8,107.5,107.5,107.425,107.425,23
20110201|2011-02-08 08:00,8,107.5,107.6,107.425,107.6,18
20110201|2011-02-08 08:30,8,107.6,107.675,107.55,107.55,52
20110201|2011-02-08 09:00,8,107.575,107.95,107.525,107.925,204
20110201|2011-02-08 09:30,8,107.925,108.25,107.85,108.05,232
20110201|2011-02-08 10:00,8,108,108.525,108,108.375,649
20110201|2011-02-08 10:30,8,108.325,108.4,108.2,108.25,153
20110201|2011-02-08 11:00,8,108.225,108.25,108,108,118
20110201|2011-02-08 11:30,8,107.975,108.075,107.45,107.45,299
20110201|2011-02-08 12:00,8,107.45,107.575,107.35,107.45,283
20110201|2011-02-08 12:30,8,107.45,107.65,107.4,107.625,449
20110201|2011-02-08 13:00,8,107.575,107.675,107.575,107.675,191
20110201|2011-02-08 13:30,8,107.6,107.6,107.6,107.6,11
20110201|2011-02-08 14:00,8,107.675,107.7,107.675,107.7,6
20110201|2011-02-08 14:30,8,107.725,107.775,107.5,107.775,27
20110201|2011-02-08 15:00,8,107.825,107.825,107.825,107.825,1
20110201|2011-02-08 17:00,9,107.8,107.825,107.7,107.7,7
20110201|2011-02-08 17:30,9,107.7,107.825,107.7,107.825,17
20110201|2011-02-08 18:30,9,107.975,107.975,107.85,107.85,7
20110201|2011-02-08 19:00,9,107.85,107.975,107.85,107.975,5
20110201|2011-02-08 19:30,9,107.975,107.975,107.975,107.975,7
20110201|2011-02-08 20:00,9,108,108,108,108,1
20110201|2011-02-08 21:00,9,108.15,108.15,108,108,7
20110201|2011-02-08 21:30,9,108,108,108,108,3
20110201|2011-02-08 22:00,9,108,108,108,108,4
20110201|2011-02-09 04:00,9,108.275,108.275,108.275,108.275,1
20110201|2011-02-09 06:00,9,108.275,108.275,108.275,108.275,5
20110201|2011-02-09 06:30,9,108.2,108.2,108,108,8
20110201|2011-02-09 07:00,9,108.1,108.1,108,108,22
20110201|2011-02-09 07:30,9,108.1,108.475,108.1,108.475,44
20110201|2011-02-09 08:00,9,108.35,108.475,108.275,108.275,37
20110201|2011-02-09 08:30,9,108.35,108.575,108.275,108.325,85
20110201|2011-02-09 09:00,9,108.325,108.9,107.975,108.5,769
20110201|2011-02-09 09:30,9,108.5,108.5,107.5,107.55,473
20110201|2011-02-09 10:00,9,107.525,107.65,107.35,107.375,433
20110201|2011-02-09 10:30,9,107.45,107.575,107.425,107.5,71
20110201|2011-02-09 11:00,9,107.475,107.75,107.375,107.75,93
20110201|2011-02-09 11:30,9,107.75,107.95,107.525,107.625,189
20110201|2011-02-09 12:00,9,107.65,107.75,107.625,107.7,40
20110201|2011-02-09 12:30,9,107.75,107.75,107.6,107.65,270
20110201|2011-02-09 13:00,9,107.65,107.65,107.475,107.55,122
20110201|2011-02-09 13:30,9,107.5,107.5,107.5,107.5,6
20110201|2011-02-09 14:00,9,107.575,107.6,107.575,107.6,14
20110201|2011-02-09 14:30,9,107.625,107.625,107.55,107.55,2
20110201|2011-02-09 15:00,9,107.55,107.55,107.5,107.5,20
20110201|2011-02-09 15:30,9,107.525,107.525,107.525,107.525,2
20110201|2011-02-09 17:00,10,107.625,107.675,107.625,107.675,5
20110201|2011-02-09 17:30,10,107.625,107.7,107.625,107.7,6
20110201|2011-02-09 18:00,10,107.6,107.6,107.6,107.6,2
20110201|2011-02-09 18:30,10,107.625,107.625,107.5,107.5,41
20110201|2011-02-09 19:00,10,107.475,107.475,107.45,107.45,2
20110201|2011-02-09 19:30,10,107.45,107.45,107.45,107.45,5
20110201|2011-02-09 20:30,10,107.4,107.4,107.4,107.4,16
20110201|2011-02-09 21:00,10,107.4,107.4,107.4,107.4,1
20110201|2011-02-10 00:30,10,107.425,107.425,107.425,107.425,5
20110201|2011-02-10 01:00,10,107.425,107.425,107.425,107.425,9
20110201|2011-02-10 04:00,10,107.5,107.5,107.5,107.5,1
20110201|2011-02-10 05:00,10,107.5,107.5,107.5,107.5,1
20110201|2011-02-10 06:00,10,107.5,107.5,107.5,107.5,26
20110201|2011-02-10 06:30,10,107.5,107.5,107.5,107.5,5
20110201|2011-02-10 07:00,10,107.5,107.5,107.5,107.5,5
20110201|2011-02-10 07:30,10,107.5,107.55,107.45,107.55,102
20110201|2011-02-10 08:00,10,107.55,107.55,107.525,107.525,64
20110201|2011-02-10 08:30,10,107.5,107.55,107.325,107.325,163
20110201|2011-02-10 09:00,10,107.35,107.35,107.05,107.3,620
20110201|2011-02-10 09:30,10,107.3,107.9,107.3,107.85,466
20110201|2011-02-10 10:00,10,107.875,108.65,107.8,108.45,483
20110201|2011-02-10 10:30,10,108.25,108.45,108.125,108.15,376
20110201|2011-02-10 11:00,10,108.225,108.4,108,108.25,268
20110201|2011-02-10 11:30,10,108.325,108.625,108.325,108.4,106
20110201|2011-02-10 12:00,10,108.525,109.2,108.4,108.725,409
20110201|2011-02-10 12:30,10,108.7,109.1,108.65,108.9,153
20110201|2011-02-10 13:00,10,108.95,109,108.525,108.9,95
20110201|2011-02-10 13:30,10,108.925,108.925,108.9,108.9,6
20110201|2011-02-10 14:00,10,108.9,108.9,108.8,108.825,14
20110201|2011-02-10 15:00,10,108.875,108.9,108.8,108.9,44
20110201|2011-02-10 15:30,10,108.8,108.925,108.75,108.925,7
20110201|2011-02-10 17:00,11,108.875,108.9,108.5,108.55,12
20110201|2011-02-10 17:30,11,108.5,108.6,108.275,108.6,29
20110201|2011-02-10 18:00,11,108.525,108.55,108.375,108.525,9
20110201|2011-02-10 18:30,11,108.5,108.6,108.5,108.6,32
20110201|2011-02-10 19:00,11,108.5,108.5,108.5,108.5,4
20110201|2011-02-10 19:30,11,108.525,108.55,108.525,108.55,7
20110201|2011-02-10 20:00,11,108.55,108.55,108.525,108.525,22
20110201|2011-02-10 20:30,11,108.525,108.525,108.525,108.525,6
20110201|2011-02-10 21:00,11,108.6,108.6,108.6,108.6,37
20110201|2011-02-10 21:30,11,108.6,108.65,108.6,108.6,10
20110201|2011-02-10 22:00,11,108.6,108.65,108.6,108.65,9
20110201|2011-02-10 22:30,11,108.6,108.6,108.6,108.6,3
20110201|2011-02-10 23:30,11,108.6,108.6,108.6,108.6,14
20110201|2011-02-11 01:30,11,108.575,108.575,108.575,108.575,16
20110201|2011-02-11 02:30,11,108.575,108.575,108.575,108.575,4
20110201|2011-02-11 03:00,11,108.575,108.625,108.575,108.625,4
20110201|2011-02-11 04:00,11,108.575,108.575,108.525,108.525,21
20110201|2011-02-11 05:30,11,108.45,108.45,108.45,108.45,2
20110201|2011-02-11 06:00,11,108.5,108.5,108.5,108.5,10
20110201|2011-02-11 07:00,11,108.55,108.55,108.5,108.5,17
20110201|2011-02-11 07:30,11,108.525,108.55,108.525,108.525,16
20110201|2011-02-11 08:00,11,108.525,108.55,108.325,108.4,245
20110201|2011-02-11 08:30,11,108.4,108.425,108.05,108.075,259
20110201|2011-02-11 09:00,11,108.075,108.1,107.825,108.05,679
20110201|2011-02-11 09:30,11,107.975,108.425,107.95,108.3,295
20110201|2011-02-11 10:00,11,108.35,108.5,108.25,108.45,138
20110201|2011-02-11 10:30,11,108.475,108.475,108.3,108.3,263
20110201|2011-02-11 11:00,11,108.25,108.275,107.7,108.1,614
20110201|2011-02-11 11:30,11,108.125,108.5,108.05,108.5,206
20110201|2011-02-11 12:00,11,108.5,108.65,108.4,108.525,531
20110201|2011-02-11 12:30,11,108.55,108.55,107.75,107.775,1332
20110201|2011-02-11 13:00,11,107.8,108.25,107.775,108.15,357
20110201|2011-02-11 13:30,11,108.1,108.3,108.025,108.3,136
20110201|2011-02-14 09:00,14,107.9,108.85,107.85,108.65,674
20110201|2011-02-14 09:30,14,108.65,108.725,108.475,108.625,220
20110201|2011-02-14 10:00,14,108.7,108.775,108.6,108.7,108
20110201|2011-02-14 10:30,14,108.725,108.725,108.575,108.675,282
20110201|2011-02-14 11:00,14,108.725,108.925,108.675,108.925,222
20110201|2011-02-14 11:30,14,108.9,109.25,108.85,109.2,287
20110201|2011-02-14 12:00,14,109.05,109.175,108.975,108.975,101
20110201|2011-02-14 12:30,14,109,109.2,108.725,109.2,333
20110201|2011-02-14 13:00,14,109.15,109.15,109,109.05,74
20110201|2011-02-14 13:30,14,109.075,109.25,109.075,109.125,33
20110201|2011-02-14 14:00,14,109.125,109.225,109.025,109.175,47
20110201|2011-02-14 14:30,14,109.1,109.1,108.975,108.975,25
20110201|2011-02-14 15:00,14,108.9,109,108.9,109,4
20110201|2011-02-14 15:30,14,108.9,108.9,108.9,108.9,7
20110201|2011-02-14 17:00,15,109.175,109.25,109,109,7
20110201|2011-02-14 17:30,15,109.075,109.15,109.075,109.15,2
20110201|2011-02-14 18:30,15,108.9,108.9,108.9,108.9,10
20110201|2011-02-14 19:00,15,108.975,108.975,108.975,108.975,4
20110201|2011-02-14 19:30,15,109,109,109,109,4
20110201|2011-02-14 22:00,15,109.1,109.1,109.1,109.1,1
20110201|2011-02-15 05:00,15,109.1,109.1,109.1,109.1,1
20110201|2011-02-15 05:30,15,109.25,109.25,109.25,109.25,1
20110201|2011-02-15 06:00,15,109.25,109.25,109.25,109.25,20
20110201|2011-02-15 06:30,15,109.3,109.45,109.3,109.425,24
20110201|2011-02-15 07:00,15,109.35,109.425,109.35,109.425,5
20110201|2011-02-15 08:00,15,109.25,109.35,109.25,109.35,15
20110201|2011-02-15 08:30,15,109.425,109.75,109.425,109.5,90
20110201|2011-02-15 09:00,15,109.5,109.65,109.2,109.3,259
20110201|2011-02-15 09:30,15,109.35,109.4,108.85,109.025,336
20110201|2011-02-15 10:00,15,109.025,109.45,108.925,109.425,272
20110201|2011-02-15 10:30,15,109.475,109.575,109.25,109.25,221
20110201|2011-02-15 11:00,15,109.3,109.35,108.75,108.75,439
20110201|2011-02-15 11:30,15,108.8,109.1,108.725,108.775,149
20110201|2011-02-15 12:00,15,108.9,109.025,108.875,109,84
20110201|2011-02-15 12:30,15,109,109.375,108.95,109.025,190
20110201|2011-02-15 13:00,15,109.05,109.275,109.025,109.1,90
20110201|2011-02-15 13:30,15,109.2,109.3,109.15,109.3,52
20110201|2011-02-15 14:00,15,109.15,109.225,109.15,109.175,58
20110201|2011-02-15 14:30,15,109.1,109.1,109.1,109.1,6
20110201|2011-02-15 15:00,15,109.15,109.15,109.05,109.1,31
20110201|2011-02-15 15:30,15,109.1,109.15,108.95,109.15,25
20110201|2011-02-15 17:00,16,109.6,109.7,109.075,109.125,45
20110201|2011-02-15 17:30,16,109.125,109.125,109.1,109.1,11
20110201|2011-02-15 18:30,16,109.275,109.375,109.275,109.375,22
20110201|2011-02-15 19:00,16,109.25,109.25,109.25,109.25,3
20110201|2011-02-16 04:00,16,109.4,109.45,109.4,109.45,12
20110201|2011-02-16 05:00,16,109.45,109.5,109.45,109.5,29
20110201|2011-02-16 06:00,16,109.55,109.55,109.5,109.5,2
20110201|2011-02-16 06:30,16,109.55,109.55,109.55,109.55,1
20110201|2011-02-16 07:00,16,109.5,109.5,109.4,109.4,7
20110201|2011-02-16 07:30,16,109.45,109.6,109.4,109.4,79
20110201|2011-02-16 08:00,16,109.4,109.5,109.3,109.475,119
20110201|2011-02-16 08:30,16,109.475,109.5,109.35,109.425,157
20110201|2011-02-16 09:00,16,109.5,109.65,109.35,109.575,435
20110201|2011-02-16 09:30,16,109.5,109.6,109.1,109.1,477
20110201|2011-02-16 10:00,16,109.125,109.325,108.85,109.25,332
20110201|2011-02-16 10:30,16,109.25,109.375,109.05,109.2,107
20110201|2011-02-16 11:00,16,109.225,109.325,109.125,109.2,255
20110201|2011-02-16 11:30,16,109.1,109.2,108.625,108.625,301
20110201|2011-02-16 12:00,16,108.75,109.05,108.75,108.975,153
20110201|2011-02-16 12:30,16,108.975,109.15,108.875,108.975,115
20110201|2011-02-16 13:00,16,109,109.1,109,109,58
20110201|2011-02-16 13:30,16,109,109.05,109,109,12
20110201|2011-02-16 14:00,16,109,109.025,108.95,109.025,15
20110201|2011-02-16 14:30,16,109.025,109.05,108.9,108.9,33
20110201|2011-02-16 15:00,16,109,109,109,109,2
20110201|2011-02-16 15:30,16,108.85,108.9,108.85,108.85,8
20110201|2011-02-16 17:00,17,109,109.3,109,109.3,145
20110201|2011-02-16 17:30,17,109.125,109.4,109.125,109.4,38
20110201|2011-02-16 18:00,17,109.375,109.4,109.275,109.275,24
20110201|2011-02-16 19:30,17,109.4,109.4,109.4,109.4,5
20110201|2011-02-16 20:00,17,109.3,109.3,109.275,109.275,10
20110201|2011-02-16 23:00,17,109.4,109.4,109.4,109.4,1
20110201|2011-02-17 00:00,17,109.425,109.5,109.425,109.5,8
20110201|2011-02-17 01:30,17,109.5,109.5,109.5,109.5,2
20110201|2011-02-17 02:30,17,109.5,109.5,109.5,109.5,5
20110201|2011-02-17 03:30,17,109.5,109.5,109.5,109.5,30
20110201|2011-02-17 04:00,17,109.5,109.5,109.5,109.5,5
20110201|2011-02-17 04:30,17,109.5,109.5,109.5,109.5,5
20110201|2011-02-17 05:00,17,109.5,109.5,109.5,109.5,4
20110201|2011-02-17 05:30,17,109.5,109.5,109.5,109.5,15
20110201|2011-02-17 06:00,17,109.525,109.525,109.525,109.525,2
20110201|2011-02-17 07:00,17,109.55,109.6,109.55,109.6,68
20110201|2011-02-17 07:30,17,109.625,109.725,109.625,109.7,99
20110201|2011-02-17 08:00,17,109.775,109.9,109.775,109.775,46
20110201|2011-02-17 08:30,17,109.9,110.1,109.9,110.075,103
20110201|2011-02-17 09:00,17,110.025,110.025,109.2,109.3,466
20110201|2011-02-17 09:30,17,109.475,109.5,109.225,109.45,177
20110201|2011-02-17 10:00,17,109.525,109.65,109.45,109.55,107
20110201|2011-02-17 10:30,17,109.5,109.575,109.425,109.425,63
20110201|2011-02-17 11:00,17,109.45,109.875,109.45,109.875,141
20110201|2011-02-17 11:30,17,109.875,110.125,109.725,110.125,272
20110201|2011-02-17 12:00,17,110.05,110.25,110.05,110.25,145
20110201|2011-02-17 12:30,17,110.275,110.3,109.925,110.275,212
20110201|2011-02-17 13:00,17,110.3,110.525,110.25,110.525,71
20110201|2011-02-17 13:30,17,110.5,110.65,110.5,110.65,20
20110201|2011-02-17 14:00,17,110.5,110.6,110.5,110.6,28
20110201|2011-02-17 14:30,17,110.65,110.8,110.65,110.8,76
20110201|2011-02-17 15:00,17,110.775,110.8,110.65,110.65,44
20110201|2011-02-17 15:30,17,110.65,110.75,110.65,110.75,35
20110201|2011-02-17 17:00,18,110.7,110.7,110.35,110.35,12
20110201|2011-02-17 17:30,18,110.6,110.6,110.45,110.45,6
20110201|2011-02-17 18:00,18,110.45,110.6,110.45,110.6,11
20110201|2011-02-17 18:30,18,110.75,110.8,110.75,110.8,21
20110201|2011-02-17 19:30,18,110.8,110.8,110.8,110.8,14
20110201|2011-02-17 20:00,18,110.75,110.75,110.75,110.75,1
20110201|2011-02-18 00:00,18,110.7,110.7,110.7,110.7,1
20110201|2011-02-18 07:30,18,110.5,110.5,110.5,110.5,1
20110201|2011-02-18 08:00,18,110.7,110.8,110.7,110.75,104
20110201|2011-02-18 08:30,18,110.7,110.75,110.6,110.725,34
20110201|2011-02-18 09:00,18,110.75,110.85,109.85,109.95,202
20110201|2011-02-18 09:30,18,110,111,110,110.975,961
20110201|2011-02-18 10:00,18,110.95,111,110.425,110.65,556
20110201|2011-02-18 10:30,18,110.625,110.925,110.375,110.925,463
20110201|2011-02-18 11:00,18,110.975,111.1,110.6,110.7,341
20110201|2011-02-18 11:30,18,110.75,110.9,110.75,110.825,94
20110201|2011-02-18 12:00,18,110.825,111.1,110.8,110.9,134
20110201|2011-02-18 12:30,18,110.775,111.125,110.725,111.1,160
20110201|2011-02-18 13:00,18,111.1,111.1,110.95,110.975,53
20110201|2011-02-18 13:30,18,110.95,111.075,110.95,111.075,26
20110201|2011-02-21 17:00,22,111.125,111.625,111.125,111.4,41
20110201|2011-02-21 17:30,22,111.45,111.475,111.35,111.35,11
20110201|2011-02-21 18:00,22,111.45,111.75,111.45,111.625,45
20110201|2011-02-21 18:30,22,111.6,111.675,111.6,111.675,5
20110201|2011-02-21 19:00,22,111.575,111.575,111.575,111.575,1
20110201|2011-02-21 19:30,22,111.675,111.725,111.675,111.725,3
20110201|2011-02-21 20:00,22,111.675,111.675,111.675,111.675,2
20110201|2011-02-21 21:00,22,111.6,111.6,111.6,111.6,4
20110201|2011-02-21 22:30,22,111.575,111.575,111.575,111.575,1
20110201|2011-02-22 01:00,22,111.55,111.55,111.5,111.5,20
20110201|2011-02-22 02:00,22,111.5,111.5,111.5,111.5,2
20110201|2011-02-22 02:30,22,111.5,111.5,111.5,111.5,1
20110201|2011-02-22 04:30,22,111.525,111.525,111.525,111.525,1
20110201|2011-02-22 05:00,22,111.35,111.35,111.35,111.35,2
20110201|2011-02-22 06:00,22,111.3,111.3,111.3,111.3,1
20110201|2011-02-22 06:30,22,111.3,111.35,111.3,111.3,8
20110201|2011-02-22 07:00,22,111.35,111.375,111.35,111.375,17
20110201|2011-02-22 07:30,22,111.3,111.3,111.3,111.3,6
20110201|2011-02-22 08:00,22,111.3,111.325,111.275,111.3,45
20110201|2011-02-22 08:30,22,111.125,111.125,110.775,111,62
20110201|2011-02-22 09:00,22,111,111.45,110.65,110.65,116
20110201|2011-02-22 09:30,22,110.9,111,110.4,110.45,191
20110201|2011-02-22 10:00,22,110.45,110.75,110.45,110.55,103
20110201|2011-02-22 10:30,22,110.625,110.65,109.55,110,268
20110201|2011-02-22 11:00,22,110,110,109.8,110,78
20110201|2011-02-22 11:30,22,110.025,110.1,109.85,109.9,172
20110201|2011-02-22 12:00,22,109.825,110.125,109.825,110,84
20110201|2011-02-22 12:30,22,109.975,110.175,109.9,110.1,144
20110201|2011-02-22 13:00,22,110.15,110.25,110.05,110.2,38
20110201|2011-02-22 13:30,22,110.2,110.25,110.2,110.25,13
20110201|2011-02-22 14:00,22,110.25,110.325,110.225,110.3,20
20110201|2011-02-22 14:30,22,110.15,110.15,110.125,110.125,14
20110201|2011-02-22 15:00,22,110.175,110.175,110.075,110.075,25
20110201|2011-02-22 15:30,22,110.125,110.175,110,110,27
20110201|2011-02-22 21:00,23,110.15,110.15,110.15,110.15,1
20110201|2011-02-23 04:00,23,110.3,110.3,110.3,110.3,1
20110201|2011-02-23 07:00,23,110.3,110.35,110.3,110.35,3
20110201|2011-02-23 07:30,23,110.125,110.35,110.1,110.35,18
20110201|2011-02-23 08:00,23,110.3,110.375,110.225,110.225,8
20110201|2011-02-23 08:30,23,110.175,110.175,109.9,109.95,45
20110201|2011-02-23 09:00,23,110,110,109.55,109.65,183
20110201|2011-02-23 09:30,23,109.675,110.05,109.6,110.05,98
20110201|2011-02-23 10:00,23,110.075,110.4,109.95,110.3,122
20110201|2011-02-23 10:30,23,110.2,110.2,109.925,109.925,112
20110201|2011-02-23 11:00,23,109.95,109.975,109.7,109.775,119
20110201|2011-02-23 11:30,23,109.775,109.9,109.7,109.85,88
20110201|2011-02-23 12:00,23,109.85,109.925,109.55,109.8,91
20110201|2011-02-23 12:30,23,109.85,110.55,109.825,110.375,174
20110201|2011-02-23 13:00,23,110.325,110.475,110.275,110.475,34
20110201|2011-02-23 13:30,23,110.3,110.3,110.3,110.3,1
20110201|2011-02-23 14:00,23,110.4,110.425,110.4,110.4,15
20110201|2011-02-23 14:30,23,110.4,110.4,110.4,110.4,3
20110201|2011-02-23 15:00,23,110.4,110.475,110.4,110.475,16
20110201|2011-02-23 15:30,23,110.4,110.4,110.4,110.4,5
20110201|2011-02-23 17:30,24,110.525,110.525,110.525,110.525,1
20110201|2011-02-23 19:30,24,110.575,110.575,110.575,110.575,1
20110201|2011-02-23 22:30,24,110.45,110.55,110.45,110.55,3
20110201|2011-02-23 23:00,24,110.45,110.45,110.45,110.45,1
20110201|2011-02-23 23:30,24,110.35,110.35,110.35,110.35,6
20110201|2011-02-24 01:00,24,110.25,110.25,110.25,110.25,5
20110201|2011-02-24 06:00,24,110.3,110.3,110.3,110.3,4
20110201|2011-02-24 06:30,24,110.3,110.3,110.3,110.3,5
20110201|2011-02-24 07:30,24,110.35,110.425,110.35,110.425,7
20110201|2011-02-24 08:00,24,110.4,110.4,110.375,110.4,20
20110201|2011-02-24 08:30,24,110.35,110.625,110.3,110.625,56
20110201|2011-02-24 09:00,24,110.65,110.725,110.35,110.375,195
20110201|2011-02-24 09:30,24,110.425,110.425,109.9,110.125,170
20110201|2011-02-24 10:00,24,110.15,110.85,110.15,110.85,376
20110201|2011-02-24 10:30,24,110.925,111.375,110.875,110.9,415
20110201|2011-02-24 11:00,24,110.9,110.9,110.7,110.9,178
20110201|2011-02-24 11:30,24,110.9,111.225,110.75,111.225,194
20110201|2011-02-24 12:00,24,111.3,111.65,111.3,111.5,193
20110201|2011-02-24 12:30,24,111.45,111.5,110.95,110.95,162
20110201|2011-02-24 13:00,24,111,111.2,110.95,111.2,81
20110201|2011-02-24 13:30,24,111.2,111.2,111,111,32
20110201|2011-02-24 14:00,24,111.175,111.175,111.175,111.175,5
20110201|2011-02-24 14:30,24,111.2,111.2,111,111,4
20110201|2011-02-24 15:00,24,111.2,111.35,111.2,111.35,16
20110201|2011-02-24 17:00,25,111.4,111.4,111.4,111.4,1
20110201|2011-02-24 17:30,25,111.5,111.5,111.4,111.4,6
20110201|2011-02-24 18:30,25,111.4,111.4,111.4,111.4,6
20110201|2011-02-24 19:30,25,111.4,111.4,111.4,111.4,5
20110201|2011-02-24 20:30,25,111.4,111.4,111.4,111.4,1
20110201|2011-02-24 22:00,25,111.5,111.5,111.5,111.5,1
20110201|2011-02-25 05:00,25,111.675,111.675,111.675,111.675,1
20110201|2011-02-25 05:30,25,111.7,111.775,111.7,111.775,4
20110201|2011-02-25 06:00,25,111.85,111.85,111.85,111.85,2
20110201|2011-02-25 07:00,25,111.75,111.75,111.675,111.675,14
20110201|2011-02-25 07:30,25,111.5,111.5,111.4,111.4,12
20110201|2011-02-25 08:00,25,111.4,111.55,111.1,111.55,8
20110201|2011-02-25 08:30,25,111.525,111.6,111.5,111.5,31
20110201|2011-02-25 09:00,25,111.475,111.775,111.2,111.2,77
20110201|2011-02-25 09:30,25,111.3,111.65,111.3,111.65,64
20110201|2011-02-25 10:00,25,111.7,111.85,111.6,111.8,92
20110201|2011-02-25 10:30,25,111.8,111.9,111.75,111.85,120
20110201|2011-02-25 11:00,25,111.9,111.9,111.8,111.825,79
20110201|2011-02-25 11:30,25,111.825,111.875,111.825,111.85,41
20110201|2011-02-25 12:00,25,111.85,112.25,111.85,112.25,125
20110201|2011-02-25 12:30,25,112.225,112.325,111.8,112.225,148
20110201|2011-02-25 13:00,25,112.05,112.125,111.95,111.95,12
20110201|2011-02-25 13:30,25,111.95,112,111.825,112,23
20110201|2011-02-28 09:00,28,112.35,112.925,112.25,112.925,110
20110201|2011-02-28 09:30,28,113.2,113.2,113,113.15,91
20110201|2011-02-28 10:00,28,113.225,114,113.225,113.675,100
20110201|2011-02-28 10:30,28,113.775,114.2,113.775,114.025,107
20110201|2011-02-28 11:00,28,114.2,114.55,113.8,113.8,108
20110201|2011-02-28 11:30,28,113.7,113.7,111,111.75,38
20110401|2010-08-25 10:00,25,101.55,101.675,101.45,101.6,73
20110401|2010-08-25 10:30,25,101.575,101.575,101.375,101.45,82
20110401|2010-08-25 11:00,25,101.45,101.45,101.3,101.35,195
20110401|2010-08-25 11:30,25,101.375,101.425,101.325,101.425,130
20110401|2010-08-25 12:00,25,101.45,101.675,101.4,101.55,98
20110401|2010-08-25 12:30,25,101.55,101.95,101.525,101.825,582
20110401|2010-08-25 13:00,25,101.8,101.85,101.65,101.65,228
20110401|2010-08-25 13:30,25,101.7,101.725,101.625,101.7,45
20110401|2010-08-25 14:00,25,101.7,101.75,101.7,101.75,3
20110401|2010-08-25 14:30,25,101.7,101.75,101.65,101.75,12
20110401|2010-08-25 15:30,25,101.6,101.7,101.6,101.7,2
20110401|2010-08-25 17:00,26,101.625,101.7,101.6,101.7,3
20110401|2010-08-25 18:00,26,101.625,101.625,101.6,101.6,12
20110401|2010-08-25 18:30,26,101.5,101.5,101.5,101.5,1
20110401|2010-08-25 20:00,26,101.5,101.5,101.5,101.5,1
20110401|2010-08-25 21:00,26,101.6,101.6,101.6,101.6,1
20110401|2010-08-25 23:30,26,101.5,101.5,101.5,101.5,1
20110401|2010-08-26 03:00,26,101.775,101.8,101.775,101.8,15
20110401|2010-08-26 04:30,26,101.825,101.825,101.825,101.825,4
20110401|2010-08-26 05:00,26,101.85,102,101.85,102,34
20110401|2010-08-26 06:00,26,102,102,102,102,2
20110401|2010-08-26 06:30,26,101.9,102,101.9,102,15
20110401|2010-08-26 07:30,26,101.95,101.95,101.95,101.95,3
20110401|2010-08-26 08:00,26,101.875,101.975,101.875,101.975,31
20110401|2010-08-26 08:30,26,101.95,102,101.85,101.85,32
20110401|2010-08-26 09:00,26,101.975,102,101.775,101.85,155
20110401|2010-08-26 09:30,26,101.85,102.4,101.85,102.4,306
20110401|2010-08-26 10:00,26,102.375,102.4,102.275,102.3,80
20110401|2010-08-26 10:30,26,102.35,102.375,102.25,102.35,90
20110401|2010-08-26 11:00,26,102.375,102.4,102.325,102.35,77
20110401|2010-08-26 11:30,26,102.375,102.425,102.225,102.425,225
20110401|2010-08-26 12:00,26,102.425,102.425,102.25,102.3,315
20110401|2010-08-26 12:30,26,102.3,102.875,102.3,102.8,533
20110401|2010-08-26 13:00,26,102.775,102.775,102.575,102.625,149
20110401|2010-08-26 13:30,26,102.55,102.65,102.55,102.575,10
20110401|2010-08-26 14:00,26,102.55,102.6,102.55,102.6,4
20110401|2010-08-26 14:30,26,102.6,102.6,102.5,102.5,9
20110401|2010-08-26 15:00,26,102.5,102.55,102.5,102.55,6
20110401|2010-08-26 15:30,26,102.575,102.65,102.575,102.65,14
20110401|2010-08-26 18:00,27,102.375,102.375,102.375,102.375,3
20110401|2010-08-26 18:30,27,102.35,102.35,102.25,102.25,23
20110401|2010-08-26 19:00,27,102.2,102.2,102.2,102.2,2
20110401|2010-08-26 20:00,27,102.2,102.25,102.1,102.1,8
20110401|2010-08-26 22:00,27,102.1,102.1,102.1,102.1,8
20110401|2010-08-26 22:30,27,102.1,102.1,102.1,102.1,19
20110401|2010-08-27 02:00,27,102.15,102.15,102.15,102.15,5
20110401|2010-08-27 02:30,27,102.15,102.15,102.15,102.15,10
20110401|2010-08-27 05:00,27,102.125,102.2,102.125,102.2,7
20110401|2010-08-27 06:30,27,102.05,102.05,102.05,102.05,10
20110401|2010-08-27 07:30,27,102.25,102.325,102.175,102.175,5
20110401|2010-08-27 08:00,27,102.225,102.475,102.2,102.35,28
20110401|2010-08-27 08:30,27,102.225,102.275,102.2,102.2,25
20110401|2010-08-27 09:00,27,102.125,102.35,101.95,102.35,239
20110401|2010-08-27 09:30,27,102.35,102.8,102.35,102.8,226
20110401|2010-08-27 10:00,27,102.775,102.95,102.525,102.65,338
20110401|2010-08-27 10:30,27,102.75,102.825,102.65,102.65,44
20110401|2010-08-27 11:00,27,102.625,102.675,102.5,102.525,85
20110401|2010-08-27 11:30,27,102.525,102.6,102.525,102.6,31
20110401|2010-08-27 12:00,27,102.525,102.65,102.45,102.55,63
20110401|2010-08-27 12:30,27,102.525,102.825,102.525,102.75,147
20110401|2010-08-27 13:00,27,102.625,102.7,102.55,102.575,69
20110401|2010-08-27 13:30,27,102.65,102.775,102.55,102.775,44
20110401|2010-08-30 09:00,30,102.375,102.875,102.375,102.725,151
20110401|2010-08-30 09:30,30,102.725,103,102.675,102.95,181
20110401|2010-08-30 10:00,30,102.925,102.975,102.8,102.825,67
20110401|2010-08-30 10:30,30,102.825,102.925,102.725,102.725,90
20110401|2010-08-30 11:00,30,102.725,102.725,102.5,102.5,24
20110401|2010-08-30 11:30,30,102.375,102.45,102.325,102.325,41
20110401|2010-08-30 12:00,30,102.325,102.425,102.3,102.3,39
20110401|2010-08-30 12:30,30,102.325,102.8,102.225,102.8,369
20110401|2010-08-30 13:00,30,102.75,102.75,102.575,102.7,105
20110401|2010-08-30 13:30,30,102.625,102.75,102.6,102.7,26
20110401|2010-08-30 14:00,30,102.6,102.675,102.6,102.675,14
20110401|2010-08-30 14:30,30,102.55,102.65,102.5,102.5,4
20110401|2010-08-30 15:00,30,102.5,102.5,102.5,102.5,1
20110401|2010-08-30 15:30,30,102.5,102.5,102.5,102.5,6
20110401|2010-08-30 17:00,31,102.375,102.375,102.375,102.375,2
20110401|2010-08-30 18:00,31,102.45,102.45,102.45,102.45,2
20110401|2010-08-30 18:30,31,102.35,102.35,102.35,102.35,1
20110401|2010-08-30 19:00,31,102.45,102.45,102.45,102.45,2
20110401|2010-08-30 19:30,31,102.5,102.5,102.5,102.5,2
20110401|2010-08-30 20:00,31,102.375,102.4,102.375,102.4,2
20110401|2010-08-30 20:30,31,102.35,102.35,102.35,102.35,3
20110401|2010-08-30 21:00,31,102.475,102.5,102.475,102.5,3
20110401|2010-08-31 06:30,31,102.375,102.425,102.375,102.425,2
20110401|2010-08-31 07:30,31,102.35,102.35,102.35,102.35,1
20110401|2010-08-31 08:00,31,102.5,102.75,102.5,102.75,15
20110401|2010-08-31 08:30,31,102.675,102.675,102.4,102.6,21
20110401|2010-08-31 09:00,31,102.6,102.8,102.6,102.75,61
20110401|2010-08-31 09:30,31,102.65,102.85,102.45,102.45,66
20110401|2010-08-31 10:00,31,102.55,102.55,102.3,102.4,55
20110401|2010-08-31 10:30,31,102.375,102.475,102.275,102.275,35
20110401|2010-08-31 11:00,31,102.325,102.5,102.325,102.4,56
20110401|2010-08-31 11:30,31,102.425,102.5,102.3,102.3,134
20110401|2010-08-31 12:00,31,102.275,102.4,102.2,102.275,70
20110401|2010-08-31 12:30,31,102.275,102.3,102.1,102.125,181
20110401|2010-08-31 13:00,31,102.05,102.05,101.825,101.85,110
20110401|2010-08-31 13:30,31,101.925,101.925,101.85,101.875,9
20110401|2010-08-31 14:00,31,101.85,101.9,101.85,101.9,2
20110401|2010-08-31 14:30,31,101.85,101.925,101.85,101.9,13
20110401|2010-08-31 15:00,31,101.875,101.875,101.825,101.825,5
20110401|2010-08-31 15:30,31,101.825,101.875,101.8,101.8,4
20110401|2010-08-31 17:00,1,101.8,101.8,101.8,101.8,4
20110401|2010-08-31 17:30,1,101.8,101.8,101.8,101.8,7
20110401|2010-08-31 18:00,1,101.8,101.8,101.8,101.8,3
20110401|2010-08-31 18:30,1,101.8,101.8,101.8,101.8,1
20110401|2010-08-31 20:30,1,101.8,101.8,101.8,101.8,2
20110401|2010-08-31 22:00,1,101.9,101.9,101.9,101.9,1
20110401|2010-09-01 03:00,1,101.775,101.775,101.775,101.775,2
20110401|2010-09-01 04:00,1,101.825,101.825,101.825,101.825,2
20110401|2010-09-01 04:30,1,101.775,101.775,101.75,101.75,4
20110401|2010-09-01 05:00,1,101.85,101.85,101.85,101.85,2
20110401|2010-09-01 06:30,1,101.85,101.85,101.85,101.85,2
20110401|2010-09-01 07:00,1,101.925,101.925,101.925,101.925,1
20110401|2010-09-01 07:30,1,102,102.1,102,102.05,15
20110401|2010-09-01 08:00,1,102.05,102.1,102,102.1,11
20110401|2010-09-01 08:30,1,102.1,102.15,102.1,102.125,28
20110401|2010-09-01 09:00,1,102.15,102.375,102.05,102.05,89
20110401|2010-09-01 09:30,1,102.15,102.2,102.1,102.125,25
20110401|2010-09-01 10:00,1,102.075,102.125,102.025,102.125,58
20110401|2010-09-01 10:30,1,102.1,102.275,102.1,102.275,62
20110401|2010-09-01 11:00,1,102.175,102.25,102.175,102.175,61
20110401|2010-09-01 11:30,1,102.175,102.3,102.075,102.25,121
20110401|2010-09-01 12:00,1,102.2,102.275,102.175,102.2,56
20110401|2010-09-01 12:30,1,102.2,102.4,102.175,102.4,234
20110401|2010-09-01 13:00,1,102.375,102.4,102.325,102.325,45
20110401|2010-09-01 13:30,1,102.35,102.35,102.325,102.325,3
20110401|2010-09-01 14:00,1,102.325,102.325,102.325,102.325,9
20110401|2010-09-01 14:30,1,102.325,102.325,102.175,102.175,23
20110401|2010-09-01 15:30,1,102.25,102.25,102.225,102.225,11
20110401|2010-09-01 18:00,2,102.35,102.35,102.35,102.35,1
20110401|2010-09-01 18:30,2,102.3,102.3,102.3,102.3,1
20110401|2010-09-01 19:00,2,102.25,102.25,102.25,102.25,1
20110401|2010-09-01 20:30,2,102.325,102.325,102.225,102.225,8
20110401|2010-09-01 23:30,2,102.325,102.325,102.2,102.2,4
20110401|2010-09-02 04:30,2,102.2,102.2,102.2,102.2,4
20110401|2010-09-02 05:30,2,102.1,102.1,102.1,102.1,10
20110401|2010-09-02 06:30,2,102.1,102.1,102.075,102.075,8
20110401|2010-09-02 07:30,2,102.15,102.15,102.15,102.15,2
20110401|2010-09-02 08:00,2,102.2,102.2,102.2,102.2,1
20110401|2010-09-02 08:30,2,102.2,102.35,102.15,102.35,79
20110401|2010-09-02 09:00,2,102.375,103.1,102.375,103.05,389
20110401|2010-09-02 09:30,2,103.05,103.1,102.7,103,426
20110401|2010-09-02 10:00,2,102.95,102.95,102.65,102.65,71
20110401|2010-09-02 10:30,2,102.625,102.95,102.625,102.9,117
20110401|2010-09-02 11:00,2,102.9,102.975,102.775,102.9,85
20110401|2010-09-02 11:30,2,102.9,102.95,102.8,102.8,81
20110401|2010-09-02 12:00,2,102.775,102.925,102.75,102.85,77
20110401|2010-09-02 12:30,2,102.875,103.05,102.825,103,272
20110401|2010-09-02 13:00,2,103,103.025,102.9,102.95,178
20110401|2010-09-02 13:30,2,102.95,102.95,102.875,102.875,6
20110401|2010-09-02 14:00,2,102.9,102.9,102.9,102.9,3
20110401|2010-09-02 14:30,2,102.925,102.95,102.925,102.95,5
20110401|2010-09-02 15:00,2,102.925,103,102.925,103,14
20110401|2010-09-02 15:30,2,103,103,102.975,102.975,4
20110401|2010-09-02 17:00,3,102.9,102.9,102.9,102.9,2
20110401|2010-09-02 18:30,3,102.95,102.95,102.95,102.95,3
20110401|2010-09-03 01:00,3,102.775,102.775,102.775,102.775,7
20110401|2010-09-03 02:00,3,102.775,102.775,102.775,102.775,3
20110401|2010-09-03 02:30,3,102.725,102.725,102.725,102.725,5
20110401|2010-09-03 04:30,3,102.725,102.725,102.725,102.725,3
20110401|2010-09-03 07:00,3,102.825,102.825,102.825,102.825,1
20110401|2010-09-03 07:30,3,102.975,103,102.925,102.925,25
20110401|2010-09-03 08:00,3,102.875,103.05,102.875,102.95,23
20110401|2010-09-03 08:30,3,103.05,103.1,103,103,63
20110401|2010-09-03 09:00,3,103.075,103.1,101.65,102.5,301
20110401|2010-09-03 09:30,3,102.4,102.8,102.4,102.625,124
20110401|2010-09-03 10:00,3,102.6,102.85,102.6,102.75,45
20110401|2010-09-03 10:30,3,102.7,102.75,102.65,102.7,134
20110401|2010-09-03 11:00,3,102.7,103.425,102.675,103.35,310
20110401|2010-09-03 11:30,3,103.35,103.675,103.2,103.5,299
20110401|2010-09-03 12:00,3,103.55,103.675,103.35,103.5,109
20110401|2010-09-03 12:30,3,103.425,103.6,102.95,102.975,194
20110401|2010-09-03 13:00,3,102.975,103.125,102.95,103.125,37
20110401|2010-09-03 13:30,3,103.05,103.1,102.825,102.825,18
20110401|2010-09-06 17:00,7,103.15,103.15,103.05,103.05,3
20110401|2010-09-06 18:30,7,103.175,103.2,103.1,103.15,6
20110401|2010-09-07 05:00,7,103.05,103.05,102.925,102.925,10
20110401|2010-09-07 08:00,7,103.15,103.225,103.1,103.1,12
20110401|2010-09-07 08:30,7,103,103,102.925,103,9
20110401|2010-09-07 09:00,7,102.95,103.025,102.625,102.7,52
20110401|2010-09-07 09:30,7,102.7,102.8,102.5,102.75,180
20110401|2010-09-07 10:00,7,102.75,102.875,102.575,102.85,102
20110401|2010-09-07 10:30,7,102.9,102.9,102.8,102.85,15
20110401|2010-09-07 11:00,7,102.775,102.775,102.55,102.55,8
20110401|2010-09-07 11:30,7,102.55,102.65,102.225,102.225,146
20110401|2010-09-07 12:00,7,102.225,102.275,101.925,102.025,262
20110401|2010-09-07 12:30,7,102.025,102.025,101.45,101.55,249
20110401|2010-09-07 13:00,7,101.45,101.675,101.4,101.575,63
20110401|2010-09-07 13:30,7,101.7,101.75,101.55,101.6,27
20110401|2010-09-07 14:00,7,101.575,101.65,101.575,101.65,10
20110401|2010-09-07 14:30,7,101.675,101.675,101.5,101.5,23
20110401|2010-09-07 15:00,7,101.5,101.5,101.5,101.5,2
20110401|2010-09-07 15:30,7,101.75,101.75,101.75,101.75,4
20110401|2010-09-07 17:30,8,101.775,101.775,101.675,101.675,5
20110401|2010-09-07 18:00,8,101.8,101.8,101.8,101.8,3
20110401|2010-09-07 18:30,8,101.675,101.675,101.65,101.65,4
20110401|2010-09-07 19:30,8,101.7,101.7,101.675,101.7,6
20110401|2010-09-07 20:00,8,101.7,101.7,101.7,101.7,2
20110401|2010-09-08 07:30,8,101.65,101.65,101.65,101.65,4
20110401|2010-09-08 08:00,8,101.55,101.6,101.55,101.6,7
20110401|2010-09-08 08:30,8,101.625,101.65,101.625,101.65,22
20110401|2010-09-08 09:00,8,101.675,102.075,101.6,101.925,198
20110401|2010-09-08 09:30,8,101.775,101.825,101.375,101.45,216
20110401|2010-09-08 10:00,8,101.4,102,101.375,102,218
20110401|2010-09-08 10:30,8,102,102.15,101.9,102.15,94
20110401|2010-09-08 11:00,8,102.15,102.2,102.05,102.2,53
20110401|2010-09-08 11:30,8,102.2,102.25,102.025,102.05,110
20110401|2010-09-08 12:00,8,102,102.325,102,102.3,53
20110401|2010-09-08 12:30,8,102.2,102.3,102.075,102.275,126
20110401|2010-09-08 13:00,8,102.3,102.325,102.225,102.3,89
20110401|2010-09-08 13:30,8,102.275,102.275,102.275,102.275,2
20110401|2010-09-08 14:00,8,102.3,102.3,102.3,102.3,4
20110401|2010-09-08 14:30,8,102.35,102.375,102.35,102.375,27
20110401|2010-09-08 15:00,8,102.3,102.3,102.275,102.275,17
20110401|2010-09-08 15:30,8,102.325,102.35,102.25,102.25,14
20110401|2010-09-08 17:00,9,102.45,102.475,102.25,102.275,20
20110401|2010-09-08 17:30,9,102.275,102.325,102.275,102.3,10
20110401|2010-09-08 18:00,9,102.275,102.275,102.25,102.25,6
20110401|2010-09-08 18:30,9,102.25,102.25,102.25,102.25,6
20110401|2010-09-08 20:30,9,102.3,102.3,102.25,102.25,24
20110401|2010-09-08 21:00,9,102.225,102.225,102.225,102.225,2
20110401|2010-09-08 21:30,9,102.225,102.225,102.225,102.225,3
20110401|2010-09-08 22:00,9,102.3,102.3,102.2,102.2,3
20110401|2010-09-09 02:30,9,102.225,102.225,102.225,102.225,4
20110401|2010-09-09 03:00,9,102.225,102.225,102.225,102.225,3
20110401|2010-09-09 04:00,9,102.3,102.3,102.3,102.3,2
20110401|2010-09-09 04:30,9,102.25,102.3,102.25,102.3,7
20110401|2010-09-09 05:00,9,102.325,102.325,102.225,102.225,12
20110401|2010-09-09 06:30,9,102.425,102.5,102.425,102.5,116
20110401|2010-09-09 07:00,9,102.425,102.45,102.325,102.325,81
20110401|2010-09-09 07:30,9,102.35,102.35,102.35,102.35,4
20110401|2010-09-09 08:00,9,102.4,102.425,102.35,102.425,116
20110401|2010-09-09 08:30,9,102.425,102.55,102.375,102.5,151
20110401|2010-09-09 09:00,9,102.475,102.5,102.05,102.075,73
20110401|2010-09-09 09:30,9,102,102.05,101.9,101.95,193
20110401|2010-09-09 10:00,9,101.925,102.15,101.925,102.075,104
20110401|2010-09-09 10:30,9,102.05,102.05,101.85,101.95,79
20110401|2010-09-09 11:00,9,101.9,102.025,101.85,101.95,45
20110401|2010-09-09 11:30,9,101.975,102,101.825,101.825,94
20110401|2010-09-09 12:00,9,101.825,101.85,101.7,101.85,86
20110401|2010-09-09 12:30,9,101.75,101.875,101.75,101.85,155
20110401|2010-09-09 13:00,9,101.85,102.05,101.85,101.975,105
20110401|2010-09-09 13:30,9,102,102.025,101.95,102,43
20110401|2010-09-09 14:00,9,101.975,101.975,101.875,101.875,51
20110401|2010-09-09 14:30,9,101.9,101.95,101.9,101.95,15
20110401|2010-09-09 15:30,9,101.9,101.9,101.8,101.8,18
20110401|2010-09-09 17:00,10,101.85,101.85,101.85,101.85,2
20110401|2010-09-09 17:30,10,101.9,101.9,101.9,101.9,2
20110401|2010-09-09 18:30,10,101.9,101.9,101.9,101.9,9
20110401|2010-09-09 21:00,10,101.95,102,101.95,102,3
20110401|2010-09-09 22:30,10,101.825,101.825,101.825,101.825,1
20110401|2010-09-09 23:00,10,101.9,101.9,101.9,101.9,1
20110401|2010-09-10 02:00,10,101.85,101.85,101.85,101.85,1
20110401|2010-09-10 02:30,10,101.85,101.85,101.85,101.85,6
20110401|2010-09-10 03:00,10,101.85,101.85,101.85,101.85,3
20110401|2010-09-10 04:30,10,101.975,102,101.975,102,4
20110401|2010-09-10 05:30,10,101.975,102,101.875,101.875,19
20110401|2010-09-10 06:00,10,101.95,101.95,101.85,101.875,5
20110401|2010-09-10 07:00,10,101.925,101.975,101.925,101.975,5
20110401|2010-09-10 07:30,10,101.925,102.05,101.875,102.05,19
20110401|2010-09-10 08:00,10,102.025,102.075,101.875,101.925,28
20110401|2010-09-10 08:30,10,101.975,102.15,101.975,102.1,12
20110401|2010-09-10 09:00,10,102,102.1,101.875,101.925,160
20110401|2010-09-10 09:30,10,101.975,102.15,101.9,102.025,207
20110401|2010-09-10 10:00,10,102.025,102.025,101.925,102.025,114
20110401|2010-09-10 10:30,10,102.025,102.1,101.95,101.95,134
20110401|2010-09-10 11:00,10,101.925,102,101.9,101.925,128
20110401|2010-09-10 11:30,10,101.85,101.975,101.85,101.975,38
20110401|2010-09-10 12:00,10,101.975,102,101.775,101.775,95
20110401|2010-09-10 12:30,10,101.775,102.1,101.775,102.025,335
20110401|2010-09-10 13:00,10,102.05,102.1,101.925,102,69
20110401|2010-09-10 13:30,10,102,102,102,102,8
20110401|2010-09-13 09:00,13,102.1,103,102.1,102.95,255
20110401|2010-09-13 09:30,13,103,103.3,102.875,103.1,560
20110401|2010-09-13 10:00,13,103.05,103.05,102.75,102.825,227
20110401|2010-09-13 10:30,13,102.8,102.85,102.3,102.325,172
20110401|2010-09-13 11:00,13,102.35,102.45,102.3,102.3,302
20110401|2010-09-13 11:30,13,102.275,102.35,102.275,102.35,38
20110401|2010-09-13 12:00,13,102.275,102.4,102.25,102.4,77
20110401|2010-09-13 12:30,13,102.45,102.625,102.25,102.3,239
20110401|2010-09-13 13:00,13,102.125,102.175,102,102.1,149
20110401|2010-09-13 13:30,13,102.1,102.1,102.1,102.1,1
20110401|2010-09-13 14:00,13,102.075,102.075,102.05,102.075,5
20110401|2010-09-13 14:30,13,102,102,102,102,1
20110401|2010-09-13 15:30,13,102,102,102,102,2
20110401|2010-09-13 17:00,14,102,102,101.825,101.85,21
20110401|2010-09-13 17:30,14,101.85,101.85,101.825,101.825,15
20110401|2010-09-13 18:00,14,101.85,101.85,101.825,101.825,22
20110401|2010-09-13 18:30,14,101.825,101.825,101.825,101.825,2
20110401|2010-09-13 19:00,14,101.9,101.9,101.9,101.9,4
20110401|2010-09-13 19:30,14,101.9,101.9,101.9,101.9,1
20110401|2010-09-13 21:00,14,102,102,102,102,3
20110401|2010-09-13 21:30,14,102.05,102.05,101.9,101.9,2
20110401|2010-09-14 02:30,14,101.95,102.05,101.95,102.05,6
20110401|2010-09-14 03:00,14,102.05,102.1,102.05,102.1,10
20110401|2010-09-14 03:30,14,102.1,102.1,102.1,102.1,3
20110401|2010-09-14 04:00,14,102.1,102.1,102.1,102.1,8
20110401|2010-09-14 04:30,14,102.125,102.125,102.125,102.125,5
20110401|2010-09-14 05:00,14,102.15,102.15,102.15,102.15,5
20110401|2010-09-14 06:30,14,102.225,102.225,102.225,102.225,11
20110401|2010-09-14 07:30,14,102.325,102.325,102.275,102.275,8
20110401|2010-09-14 08:00,14,102.275,102.375,102.275,102.325,10
20110401|2010-09-14 08:30,14,102.325,102.325,102.15,102.2,43
20110401|2010-09-14 09:00,14,102.3,102.3,101.875,101.95,215
20110401|2010-09-14 09:30,14,101.925,102,101.875,102,119
20110401|2010-09-14 10:00,14,102.025,102.125,102.025,102.125,87
20110401|2010-09-14 10:30,14,102.15,102.625,102.15,102.6,247
20110401|2010-09-14 11:00,14,102.6,102.975,102.6,102.975,130
20110401|2010-09-14 11:30,14,102.95,103,102.7,102.85,276
20110401|2010-09-14 12:00,14,102.8,102.8,102.7,102.8,75
20110401|2010-09-14 12:30,14,102.825,103.075,102.675,102.9,456
20110401|2010-09-14 13:00,14,102.95,103.125,102.95,103.05,131
20110401|2010-09-14 13:30,14,103.05,103.15,103.05,103.15,23
20110401|2010-09-14 14:00,14,103,103,102.975,102.975,6
20110401|2010-09-14 14:30,14,103.15,103.15,103.05,103.1,25
20110401|2010-09-14 15:00,14,103.025,103.1,103.025,103.025,18
20110401|2010-09-14 15:30,14,103.025,103.1,103.025,103.05,12
20110401|2010-09-14 17:00,15,102.95,102.95,102.925,102.925,4
20110401|2010-09-14 19:00,15,103.075,103.075,103.075,103.075,1
20110401|2010-09-15 01:00,15,103.15,103.25,103.15,103.25,36
20110401|2010-09-15 02:30,15,103.1,103.1,103.1,103.1,10
20110401|2010-09-15 03:00,15,103.075,103.075,103.075,103.075,2
20110401|2010-09-15 04:30,15,103,103,103,103,3
20110401|2010-09-15 05:30,15,103,103,103,103,1
20110401|2010-09-15 06:00,15,103,103,103,103,1
20110401|2010-09-15 06:30,15,102.975,102.975,102.85,102.85,5
20110401|2010-09-15 08:30,15,102.875,102.95,102.675,102.95,70
20110401|2010-09-15 09:00,15,102.9,102.9,102.675,102.8,85
20110401|2010-09-15 09:30,15,102.725,102.975,102.575,102.9,103
20110401|2010-09-15 10:00,15,102.95,103,102.625,102.7,213
20110401|2010-09-15 10:30,15,102.75,102.975,102.75,102.825,56
20110401|2010-09-15 11:00,15,102.8,102.825,102.7,102.8,91
20110401|2010-09-15 11:30,15,102.8,102.8,102.75,102.75,27
20110401|2010-09-15 12:00,15,102.75,102.8,102.625,102.775,149
20110401|2010-09-15 12:30,15,102.775,103,102.75,102.975,422
20110401|2010-09-15 13:00,15,102.975,103,102.9,102.925,137
20110401|2010-09-15 13:30,15,102.95,102.95,102.9,102.9,34
20110401|2010-09-15 14:00,15,102.9,102.9,102.9,102.9,7
20110401|2010-09-15 14:30,15,102.9,102.9,102.9,102.9,1
20110401|2010-09-15 15:00,15,102.875,102.95,102.875,102.95,11
20110401|2010-09-15 15:30,15,102.975,102.975,102.975,102.975,10
20110401|2010-09-15 17:00,16,102.95,102.95,102.9,102.9,14
20110401|2010-09-15 17:30,16,103,103,103,103,1
20110401|2010-09-15 18:00,16,103,103,103,103,14
20110401|2010-09-15 18:30,16,102.975,103.125,102.975,103,19
20110401|2010-09-15 19:00,16,103.05,103.05,102.95,102.95,5
20110401|2010-09-15 19:30,16,102.925,102.95,102.925,102.95,12
20110401|2010-09-15 21:00,16,102.975,102.975,102.975,102.975,15
20110401|2010-09-15 21:30,16,103,103,103,103,1
20110401|2010-09-15 22:00,16,102.95,102.95,102.925,102.925,11
20110401|2010-09-15 22:30,16,102.95,102.95,102.9,102.95,6
20110401|2010-09-15 23:30,16,103,103,103,103,1
20110401|2010-09-16 06:00,16,103,103,103,103,2
20110401|2010-09-16 06:30,16,103,103.025,102.975,102.975,29
20110401|2010-09-16 08:00,16,102.95,103,102.775,102.775,15
20110401|2010-09-16 08:30,16,102.75,102.825,102.425,102.625,32
20110401|2010-09-16 09:00,16,102.525,102.825,101.95,102.15,314
20110401|2010-09-16 09:30,16,102.225,102.475,102.125,102.45,80
20110401|2010-09-16 10:00,16,102.45,102.625,102.4,102.575,77
20110401|2010-09-16 10:30,16,102.575,102.75,102.55,102.625,131
20110401|2010-09-16 11:00,16,102.55,103.075,102.525,102.95,353
20110401|2010-09-16 11:30,16,103.05,103.4,103.05,103.375,401
20110401|2010-09-16 12:00,16,103.35,103.5,103.075,103.1,128
20110401|2010-09-16 12:30,16,103.125,103.575,103.075,103.55,307
20110401|2010-09-16 13:00,16,103.55,103.775,103.475,103.575,374
20110401|2010-09-16 13:30,16,103.675,103.85,103.625,103.8,47
20110401|2010-09-16 14:00,16,103.85,103.95,103.8,103.8,54
20110401|2010-09-16 14:30,16,103.825,103.85,103.8,103.8,13
20110401|2010-09-16 15:00,16,103.725,103.875,103.725,103.85,28
20110401|2010-09-16 15:30,16,103.85,103.85,103.7,103.85,25
20110401|2010-09-16 17:00,17,103.65,103.65,103.6,103.6,27
20110401|2010-09-16 17:30,17,103.725,103.725,103.6,103.6,5
20110401|2010-09-16 18:30,17,103.725,103.85,103.7,103.825,20
20110401|2010-09-16 19:00,17,103.875,104,103.875,104,95
20110401|2010-09-16 19:30,17,104,104.1,103.975,103.975,35
20110401|2010-09-16 20:00,17,104.025,104.1,103.825,104.075,25
20110401|2010-09-16 20:30,17,104,104,104,104,5
20110401|2010-09-16 21:00,17,103.875,104.05,103.875,104.05,33
20110401|2010-09-16 21:30,17,103.975,103.975,103.95,103.95,8
20110401|2010-09-16 22:00,17,103.925,103.925,103.925,103.925,4
20110401|2010-09-16 22:30,17,103.85,104.025,103.85,104.025,2
20110401|2010-09-17 01:00,17,104,104.125,104,104.125,7
20110401|2010-09-17 02:00,17,104,104.175,104,104.1,15
20110401|2010-09-17 03:00,17,104.05,104.125,104.05,104.125,26
20110401|2010-09-17 04:00,17,104.2,104.3,104.2,104.3,36
20110401|2010-09-17 04:30,17,104.3,104.35,104.3,104.35,17
20110401|2010-09-17 05:00,17,104.35,104.35,104.25,104.25,49
20110401|2010-09-17 05:30,17,104.15,104.15,104.15,104.15,20
20110401|2010-09-17 06:00,17,104.1,104.1,104.1,104.1,1
20110401|2010-09-17 06:30,17,104.2,104.2,104.2,104.2,1
20110401|2010-09-17 07:00,17,104.15,104.15,104,104,4
20110401|2010-09-17 07:30,17,104,104.15,104,104.15,15
20110401|2010-09-17 08:00,17,104.15,104.35,104.15,104.275,25
20110401|2010-09-17 08:30,17,104.275,104.35,103.85,103.9,113
20110401|2010-09-17 09:00,17,104.1,104.3,104.05,104.15,214
20110401|2010-09-17 09:30,17,104.1,104.3,104.025,104.175,420
20110401|2010-09-17 10:00,17,104.175,104.3,104,104.075,215
20110401|2010-09-17 10:30,17,104.075,104.075,103.9,103.9,109
20110401|2010-09-17 11:00,17,103.9,104.25,103.875,104.25,116
20110401|2010-09-17 11:30,17,104.25,104.45,104.05,104.075,116
20110401|2010-09-17 12:00,17,104.075,104.5,104.075,104.375,256
20110401|2010-09-17 12:30,17,104.4,104.4,104.1,104.2,271
20110401|2010-09-17 13:00,17,104.175,104.25,104.15,104.2,145
20110401|2010-09-17 13:30,17,104.15,104.25,104.15,104.2,46
20110401|2010-09-20 09:00,20,103.825,103.825,103.225,103.675,384
20110401|2010-09-20 09:30,20,103.65,103.75,103.5,103.575,158
20110401|2010-09-20 10:00,20,103.525,103.65,103.5,103.65,100
20110401|2010-09-20 10:30,20,103.65,103.7,103.575,103.675,264
20110401|2010-09-20 11:00,20,103.65,103.7,103.525,103.7,230
20110401|2010-09-20 11:30,20,103.675,103.725,103.5,103.525,174
20110401|2010-09-20 12:00,20,103.575,103.625,103.45,103.5,95
20110401|2010-09-20 12:30,20,103.475,103.475,103.325,103.45,408
20110401|2010-09-20 13:00,20,103.475,103.5,103.375,103.45,57
20110401|2010-09-20 13:30,20,103.4,103.525,103.4,103.525,12
20110401|2010-09-20 14:00,20,103.475,103.575,103.475,103.5,9
20110401|2010-09-20 14:30,20,103.5,103.5,103.45,103.475,3
20110401|2010-09-20 15:00,20,103.45,103.45,103.45,103.45,1
20110401|2010-09-20 15:30,20,103.55,103.625,103.55,103.625,13
20110401|2010-09-20 18:00,21,103.675,103.675,103.4,103.4,12
20110401|2010-09-20 18:30,21,103.375,103.425,103.275,103.275,20
20110401|2010-09-20 19:00,21,103.4,103.525,103.275,103.5,14
20110401|2010-09-20 19:30,21,103.5,103.5,103.275,103.3,24
20110401|2010-09-20 20:30,21,103.35,103.35,103.225,103.225,28
20110401|2010-09-20 21:00,21,103.275,103.275,103.225,103.225,8
20110401|2010-09-20 21:30,21,103.275,103.275,103.25,103.25,4
20110401|2010-09-20 22:00,21,103.375,103.375,103.15,103.15,25
20110401|2010-09-21 06:00,21,103.5,103.55,103.5,103.55,6
20110401|2010-09-21 06:30,21,103.4,103.4,103.4,103.4,6
20110401|2010-09-21 07:00,21,103.375,103.475,103.325,103.4,45
20110401|2010-09-21 07:30,21,103.5,103.55,103.4,103.425,17
20110401|2010-09-21 08:00,21,103.5,103.5,103.5,103.5,6
20110401|2010-09-21 08:30,21,103.55,103.575,103.375,103.45,13
20110401|2010-09-21 09:00,21,103.45,103.675,103.275,103.675,217
20110401|2010-09-21 09:30,21,103.65,103.675,103.45,103.475,215
20110401|2010-09-21 10:00,21,103.5,103.525,103.425,103.525,14
20110401|2010-09-21 10:30,21,103.5,103.675,103.475,103.55,154
20110401|2010-09-21 11:00,21,103.55,103.7,103.55,103.65,130
20110401|2010-09-21 11:30,21,103.675,103.75,103.675,103.7,147
20110401|2010-09-21 12:00,21,103.7,103.775,103.675,103.725,144
20110401|2010-09-21 12:30,21,103.725,103.725,102.975,103.05,383
20110401|2010-09-21 13:00,21,103.05,103.05,102.5,102.95,225
20110401|2010-09-21 13:30,21,103,103.1,102.85,102.85,20
20110401|2010-09-21 14:00,21,102.8,102.8,102.8,102.8,7
20110401|2010-09-21 14:30,21,102.775,102.775,102.6,102.7,15
20110401|2010-09-21 15:00,21,102.5,102.525,102.45,102.5,23
20110401|2010-09-21 15:30,21,102.475,102.475,102.4,102.4,8
20110401|2010-09-21 17:00,22,102.75,102.75,102.75,102.75,2
20110401|2010-09-21 18:30,22,102.5,102.525,102.375,102.375,5
20110401|2010-09-21 19:30,22,102.4,102.475,102.325,102.325,10
20110401|2010-09-21 21:00,22,102.4,102.4,102.4,102.4,2
20110401|2010-09-21 22:00,22,102.4,102.4,102.35,102.35,4
20110401|2010-09-21 22:30,22,102.35,102.35,102.35,102.35,1
20110401|2010-09-22 00:00,22,102.5,102.525,102.5,102.525,8
20110401|2010-09-22 01:30,22,102.525,102.525,102.525,102.525,11
20110401|2010-09-22 03:00,22,102.7,102.7,102.7,102.7,1
20110401|2010-09-22 03:30,22,102.75,102.75,102.75,102.75,13
20110401|2010-09-22 04:00,22,102.8,102.8,102.8,102.8,8
20110401|2010-09-22 04:30,22,102.8,102.8,102.75,102.75,3
20110401|2010-09-22 05:30,22,102.8,102.8,102.8,102.8,3
20110401|2010-09-22 06:00,22,102.8,102.8,102.8,102.8,2
20110401|2010-09-22 06:30,22,102.75,102.75,102.75,102.75,3
20110401|2010-09-22 07:30,22,102.75,102.775,102.725,102.775,6
20110401|2010-09-22 08:00,22,102.925,102.95,102.8,102.8,23
20110401|2010-09-22 08:30,22,102.75,102.8,102.625,102.675,51
20110401|2010-09-22 09:00,22,102.35,102.6,102.15,102.575,149
20110401|2010-09-22 09:30,22,102.6,102.675,102.2,102.2,419
20110401|2010-09-22 10:00,22,102.2,102.2,101.425,101.8,941
20110401|2010-09-22 10:30,22,101.8,101.9,101.625,101.625,319
20110401|2010-09-22 11:00,22,101.625,101.75,101.525,101.7,150
20110401|2010-09-22 11:30,22,101.775,101.925,101.725,101.825,99
20110401|2010-09-22 12:00,22,101.825,102.1,101.8,101.9,135
20110401|2010-09-22 12:30,22,101.975,101.975,101.575,101.6,210
20110401|2010-09-22 13:00,22,101.6,101.775,101.575,101.7,79
20110401|2010-09-22 13:30,22,101.7,101.8,101.675,101.8,25
20110401|2010-09-22 14:00,22,101.725,101.725,101.65,101.65,11
20110401|2010-09-22 15:00,22,101.75,101.8,101.75,101.8,4
20110401|2010-09-22 15:30,22,101.85,101.85,101.85,101.85,7
20110401|2010-09-22 17:00,23,101.9,101.9,101.9,101.9,4
20110401|2010-09-22 18:00,23,101.8,101.8,101.725,101.725,3
20110401|2010-09-22 20:30,23,101.775,101.775,101.775,101.775,1
20110401|2010-09-22 21:30,23,101.775,101.775,101.775,101.775,5
20110401|2010-09-22 22:00,23,101.8,101.8,101.8,101.8,1
20110401|2010-09-22 22:30,23,101.8,101.8,101.8,101.8,1
20110401|2010-09-22 23:00,23,101.75,101.75,101.75,101.75,1
20110401|2010-09-23 00:00,23,101.825,101.825,101.825,101.825,2
20110401|2010-09-23 00:30,23,101.75,101.75,101.75,101.75,1
20110401|2010-09-23 02:30,23,101.85,101.85,101.85,101.85,1
20110401|2010-09-23 03:30,23,101.85,101.85,101.85,101.85,1
20110401|2010-09-23 06:00,23,101.8,101.85,101.8,101.85,8
20110401|2010-09-23 07:00,23,101.65,101.65,101.6,101.6,9
20110401|2010-09-23 07:30,23,101.675,101.675,101.675,101.675,9
20110401|2010-09-23 08:00,23,101.9,102.25,101.9,102.15,17
20110401|2010-09-23 08:30,23,102.1,102.2,102,102.075,219
20110401|2010-09-23 09:00,23,102.175,102.175,101.575,101.7,115
20110401|2010-09-23 09:30,23,101.65,102,101.65,101.875,105
20110401|2010-09-23 10:00,23,101.775,101.85,101.75,101.825,27
20110401|2010-09-23 10:30,23,101.9,101.95,101.85,101.9,60
20110401|2010-09-23 11:00,23,101.9,101.925,101.375,101.375,201
20110401|2010-09-23 11:30,23,101.375,101.55,101.35,101.525,131
20110401|2010-09-23 12:00,23,101.55,101.65,101.45,101.5,46
20110401|2010-09-23 12:30,23,101.425,101.575,101.325,101.5,94
20110401|2010-09-23 13:00,23,101.5,101.6,101.45,101.575,38
20110401|2010-09-23 13:30,23,101.625,101.625,101.45,101.45,15
20110401|2010-09-23 14:00,23,101.45,101.45,101.4,101.4,5
20110401|2010-09-23 14:30,23,101.35,101.425,101.35,101.425,15
20110401|2010-09-23 15:00,23,101.375,101.475,101.375,101.475,5
20110401|2010-09-23 17:00,24,101.45,101.45,101.45,101.45,7
20110401|2010-09-23 17:30,24,101.3,101.3,101.3,101.3,1
20110401|2010-09-23 19:00,24,101.5,101.5,101.5,101.5,2
20110401|2010-09-23 19:30,24,101.45,101.45,101.45,101.45,4
20110401|2010-09-23 20:30,24,101.5,101.5,101.5,101.5,1
20110401|2010-09-24 01:00,24,101.5,101.5,101.5,101.5,1
20110401|2010-09-24 03:30,24,101.525,101.525,101.525,101.525,4
20110401|2010-09-24 04:30,24,101.525,101.525,101.525,101.525,1
20110401|2010-09-24 06:30,24,101.85,101.85,101.8,101.8,21
20110401|2010-09-24 07:00,24,101.85,101.85,101.8,101.8,8
20110401|2010-09-24 07:30,24,101.825,101.95,101.825,101.9,10
20110401|2010-09-24 08:00,24,101.925,101.975,101.875,101.875,102
20110401|2010-09-24 08:30,24,101.85,102,101.725,101.725,114
20110401|2010-09-24 09:00,24,101.8,101.925,101.575,101.75,202
20110401|2010-09-24 09:30,24,101.85,102.1,101.85,101.975,205
20110401|2010-09-24 10:00,24,101.925,101.95,101.85,101.85,145
20110401|2010-09-24 10:30,24,101.9,101.9,101.75,101.85,149
20110401|2010-09-24 11:00,24,101.85,101.9,101.75,101.8,129
20110401|2010-09-24 11:30,24,101.8,101.9,101.65,101.825,302
20110401|2010-09-24 12:00,24,101.975,102.225,101.975,102.175,204
20110401|2010-09-24 12:30,24,102.175,102.325,101.35,101.4,385
20110401|2010-09-24 13:00,24,101.35,101.7,101.35,101.65,442
20110401|2010-09-24 13:30,24,101.6,101.7,101.6,101.65,15
20110401|2010-09-27 09:00,27,102,102,101.55,102,80
20110401|2010-09-27 09:30,27,102.075,102.075,101.825,101.9,155
20110401|2010-09-27 10:00,27,101.85,102.4,101.825,102.125,199
20110401|2010-09-27 10:30,27,102.1,102.1,101.85,101.9,83
20110401|2010-09-27 11:00,27,101.925,102,101.925,101.975,71
20110401|2010-09-27 11:30,27,101.925,101.95,101.875,101.875,12
20110401|2010-09-27 12:00,27,101.85,102.35,101.85,102.3,248
20110401|2010-09-27 12:30,27,102.25,102.525,102.25,102.5,552
20110401|2010-09-27 13:00,27,102.475,102.55,102.45,102.45,49
20110401|2010-09-27 13:30,27,102.5,102.5,102.45,102.45,14
20110401|2010-09-27 14:00,27,102.475,102.5,102.45,102.45,28
20110401|2010-09-27 14:30,27,102.45,102.45,102.325,102.325,22
20110401|2010-09-27 15:00,27,102.4,102.4,102.35,102.35,6
20110401|2010-09-27 15:30,27,102.25,102.35,102.25,102.35,2
20110401|2010-09-27 19:00,28,102.4,102.4,102.4,102.4,1
20110401|2010-09-28 06:00,28,102.5,102.5,102.5,102.5,2
20110401|2010-09-28 06:30,28,102.5,102.5,102.275,102.275,13
20110401|2010-09-28 07:30,28,102.45,102.45,102.45,102.45,2
20110401|2010-09-28 08:00,28,102.4,102.4,102.4,102.4,2
20110401|2010-09-28 08:30,28,102.325,102.325,102.3,102.3,3
20110401|2010-09-28 09:00,28,102.175,102.425,101.975,102.3,150
20110401|2010-09-28 09:30,28,102.425,102.775,102.375,102.725,297
20110401|2010-09-28 10:00,28,102.625,102.75,102.55,102.7,67
20110401|2010-09-28 10:30,28,102.7,102.875,102.45,102.45,120
20110401|2010-09-28 11:00,28,102.475,102.6,102.425,102.45,44
20110401|2010-09-28 11:30,28,102.375,102.45,102.275,102.375,87
20110401|2010-09-28 12:00,28,102.325,102.5,102.3,102.5,48
20110401|2010-09-28 12:30,28,102.4,102.525,102.35,102.475,111
20110401|2010-09-28 13:00,28,102.45,102.45,102.35,102.425,33
20110401|2010-09-28 13:30,28,102.375,102.375,102.375,102.375,3
20110401|2010-09-28 14:30,28,102.475,102.475,102.475,102.475,2
20110401|2010-09-28 15:30,28,102.375,102.375,102.375,102.375,1
20110401|2010-09-28 17:30,29,102.35,102.35,102.35,102.35,1
20110401|2010-09-28 20:00,29,102.3,102.3,102.3,102.3,2
20110401|2010-09-28 21:00,29,102.3,102.3,102.3,102.3,1
20110401|2010-09-29 02:30,29,102.35,102.35,102.35,102.35,3
20110401|2010-09-29 05:30,29,101.9,101.9,101.9,101.9,1
20110401|2010-09-29 06:00,29,102,102,101.8,101.8,14
20110401|2010-09-29 07:00,29,101.9,101.9,101.85,101.9,4
20110401|2010-09-29 07:30,29,101.9,101.9,101.85,101.85,5
20110401|2010-09-29 08:00,29,101.75,101.75,101.5,101.6,118
20110401|2010-09-29 08:30,29,101.6,101.7,101.575,101.6,47
20110401|2010-09-29 09:00,29,101.55,101.75,101.3,101.375,203
20110401|2010-09-29 09:30,29,101.45,101.85,101.45,101.575,82
20110401|2010-09-29 10:00,29,101.65,101.9,101.65,101.875,181
20110401|2010-09-29 10:30,29,101.9,101.9,101.825,101.85,57
20110401|2010-09-29 11:00,29,101.85,101.975,101.825,101.85,153
20110401|2010-09-29 11:30,29,101.85,101.9,101.65,101.7,48
20110401|2010-09-29 12:00,29,101.75,101.8,101.65,101.7,53
20110401|2010-09-29 12:30,29,101.7,101.925,101.7,101.85,122
20110401|2010-09-29 13:00,29,101.95,102,101.825,102,29
20110401|2010-09-29 13:30,29,101.95,101.95,101.95,101.95,2
20110401|2010-09-29 14:00,29,101.9,101.9,101.9,101.9,2
20110401|2010-09-29 15:00,29,101.825,101.825,101.8,101.8,21
20110401|2010-09-29 15:30,29,101.75,101.75,101.725,101.725,5
20110401|2010-09-29 17:30,30,101.625,101.65,101.625,101.65,8
20110401|2010-09-29 18:00,30,101.75,101.75,101.7,101.7,3
20110401|2010-09-29 18:30,30,101.775,101.775,101.725,101.725,4
20110401|2010-09-29 23:00,30,101.725,101.725,101.725,101.725,1
20110401|2010-09-30 01:00,30,101.675,101.675,101.675,101.675,3
20110401|2010-09-30 02:00,30,101.8,101.8,101.8,101.8,5
20110401|2010-09-30 02:30,30,101.8,101.8,101.8,101.8,2
20110401|2010-09-30 05:30,30,101.8,101.8,101.8,101.8,2
20110401|2010-09-30 06:00,30,101.75,101.75,101.7,101.75,7
20110401|2010-09-30 06:30,30,101.7,101.725,101.7,101.725,13
20110401|2010-09-30 07:30,30,101.7,101.825,101.45,101.5,34
20110401|2010-09-30 08:00,30,101.525,101.9,101.525,101.9,25
20110401|2010-09-30 08:30,30,101.85,102,101.8,101.95,19
20110401|2010-09-30 09:00,30,101.875,101.925,101.4,101.4,140
20110401|2010-09-30 09:30,30,101.475,101.9,101.25,101.85,296
20110401|2010-09-30 10:00,30,101.875,102,101.75,102,194
20110401|2010-09-30 10:30,30,102,102.35,102,102.275,195
20110401|2010-09-30 11:00,30,102.225,102.3,102.075,102.3,189
20110401|2010-09-30 11:30,30,102.25,102.35,102.15,102.35,90
20110401|2010-09-30 12:00,30,102.35,102.625,102.35,102.6,189
20110401|2010-09-30 12:30,30,102.6,102.9,102.575,102.85,219
20110401|2010-09-30 13:00,30,102.85,102.875,102.775,102.775,48
20110401|2010-09-30 13:30,30,102.75,102.875,102.75,102.875,22
20110401|2010-09-30 14:00,30,102.85,102.85,102.85,102.85,12
20110401|2010-09-30 14:30,30,102.85,102.85,102.85,102.85,2
20110401|2010-09-30 15:00,30,102.85,102.925,102.825,102.825,16
20110401|2010-09-30 15:30,30,102.825,102.825,102.75,102.75,14
20110401|2010-09-30 17:00,1,102.725,102.725,102.725,102.725,1
20110401|2010-09-30 19:30,1,102.6,102.6,102.6,102.6,1
20110401|2010-09-30 20:30,1,102.725,102.725,102.725,102.725,2
20110401|2010-09-30 21:30,1,102.625,102.625,102.625,102.625,2
20110401|2010-09-30 22:00,1,102.625,102.625,102.625,102.625,3
20110401|2010-09-30 22:30,1,102.7,102.7,102.7,102.7,1
20110401|2010-09-30 23:30,1,102.7,102.7,102.7,102.7,2
20110401|2010-10-01 00:00,1,102.75,102.75,102.75,102.75,2
20110401|2010-10-01 03:00,1,102.875,102.875,102.875,102.875,1
20110401|2010-10-01 04:30,1,102.875,102.875,102.875,102.875,5
20110401|2010-10-01 05:00,1,102.875,102.875,102.8,102.8,6
20110401|2010-10-01 05:30,1,102.8,102.9,102.8,102.9,3
20110401|2010-10-01 06:30,1,102.9,102.9,102.875,102.875,4
20110401|2010-10-01 07:00,1,102.95,102.95,102.95,102.95,6
20110401|2010-10-01 07:30,1,102.85,102.875,102.85,102.875,33
20110401|2010-10-01 08:00,1,102.875,102.875,102.775,102.825,14
20110401|2010-10-01 08:30,1,102.875,102.9,102.8,102.8,8
20110401|2010-10-01 09:00,1,102.9,102.95,102.7,102.875,152
20110401|2010-10-01 09:30,1,102.85,102.975,102.725,102.825,186
20110401|2010-10-01 10:00,1,102.75,102.8,102.675,102.75,67
20110401|2010-10-01 10:30,1,102.65,102.675,102.275,102.275,61
20110401|2010-10-01 11:00,1,102.25,102.325,101.75,101.925,276
20110401|2010-10-01 11:30,1,101.975,102,101.8,101.85,169
20110401|2010-10-01 12:00,1,101.85,101.875,101.6,101.75,205
20110401|2010-10-01 12:30,1,101.675,101.8,101.375,101.6,175
20110401|2010-10-01 13:00,1,101.575,101.65,101.4,101.6,79
20110401|2010-10-01 13:30,1,101.475,101.475,101.475,101.475,1
20110401|2010-10-04 09:00,4,101.5,101.5,100.55,100.625,750
20110401|2010-10-04 09:30,4,100.7,100.875,100.65,100.8,431
20110401|2010-10-04 10:00,4,100.8,100.925,100.75,100.875,223
20110401|2010-10-04 10:30,4,100.85,101.05,100.775,100.775,283
20110401|2010-10-04 11:00,4,100.75,100.95,100.7,100.825,172
20110401|2010-10-04 11:30,4,100.85,100.975,100.825,100.85,61
20110401|2010-10-04 12:00,4,100.825,101.025,100.8,100.85,34
20110401|2010-10-04 12:30,4,100.8,100.8,100.575,100.8,347
20110401|2010-10-04 13:00,4,100.825,100.85,100.725,100.775,96
20110401|2010-10-04 13:30,4,100.775,100.85,100.75,100.85,24
20110401|2010-10-04 14:00,4,100.85,100.85,100.85,100.85,5
20110401|2010-10-04 14:30,4,100.8,100.8,100.8,100.8,5
20110401|2010-10-04 15:30,4,100.725,100.725,100.7,100.7,2
20110401|2010-10-04 17:00,5,100.8,100.8,100.8,100.8,9
20110401|2010-10-04 17:30,5,100.925,100.925,100.925,100.925,1
20110401|2010-10-04 20:00,5,100.8,100.825,100.8,100.825,12
20110401|2010-10-04 20:30,5,100.75,100.75,100.75,100.75,2
20110401|2010-10-04 22:30,5,100.875,100.875,100.875,100.875,2
20110401|2010-10-04 23:00,5,100.875,100.875,100.875,100.875,2
20110401|2010-10-04 23:30,5,100.875,100.875,100.875,100.875,1
20110401|2010-10-05 02:00,5,100.875,100.875,100.875,100.875,1
20110401|2010-10-05 04:30,5,100.75,100.75,100.75,100.75,4
20110401|2010-10-05 05:30,5,100.75,100.875,100.75,100.875,42
20110401|2010-10-05 06:30,5,100.85,100.875,100.825,100.825,16
20110401|2010-10-05 07:00,5,100.825,100.875,100.825,100.825,8
20110401|2010-10-05 07:30,5,101,101,101,101,8
20110401|2010-10-05 08:00,5,101.1,101.2,101.1,101.1,17
20110401|2010-10-05 08:30,5,101.15,101.2,101.1,101.1,17
20110401|2010-10-05 09:00,5,101.1,101.2,101,101.2,179
20110401|2010-10-05 09:30,5,101.225,101.25,100.925,101.05,236
20110401|2010-10-05 10:00,5,101.05,101.3,101.05,101.25,159
20110401|2010-10-05 10:30,5,101.225,101.225,101.1,101.125,70
20110401|2010-10-05 11:00,5,101.15,101.175,101.125,101.15,48
20110401|2010-10-05 11:30,5,101.175,101.2,101.1,101.1,12
20110401|2010-10-05 12:00,5,101.125,101.175,101.025,101.075,94
20110401|2010-10-05 12:30,5,101.075,101.375,101.075,101.35,417
20110401|2010-10-05 13:00,5,101.325,101.35,101.275,101.3,42
20110401|2010-10-05 13:30,5,101.35,101.35,101.3,101.3,3
20110401|2010-10-05 14:00,5,101.35,101.35,101.35,101.35,25
20110401|2010-10-05 14:30,5,101.4,101.45,101.35,101.4,38
20110401|2010-10-06 07:00,6,101.2,101.2,101.175,101.175,11
20110401|2010-10-06 07:30,6,101.125,101.125,100.975,100.975,13
20110401|2010-10-06 08:00,6,101.025,101.075,101,101,5
20110401|2010-10-06 08:30,6,101.075,101.25,101.075,101.25,37
20110401|2010-10-06 09:00,6,101.225,101.4,101.1,101.1,151
20110401|2010-10-06 09:30,6,101.125,101.225,101.075,101.075,45
20110401|2010-10-06 10:00,6,101.025,101.1,100.95,101.1,70
20110401|2010-10-06 10:30,6,101.075,101.15,101.025,101.15,153
20110401|2010-10-06 11:00,6,101.1,101.1,100.95,100.975,59
20110401|2010-10-06 11:30,6,100.975,100.975,100.65,100.75,112
20110401|2010-10-06 12:00,6,100.775,100.875,100.65,100.85,307
20110401|2010-10-06 12:30,6,100.9,101,100.75,100.875,135
20110401|2010-10-06 13:00,6,100.85,100.95,100.8,100.95,78
20110401|2010-10-06 13:30,6,100.925,100.925,100.925,100.925,1
20110401|2010-10-06 14:00,6,100.975,101,100.95,101,4
20110401|2010-10-06 14:30,6,100.925,100.925,100.85,100.9,9
20110401|2010-10-06 15:00,6,100.9,100.9,100.9,100.9,21
20110401|2010-10-06 15:30,6,100.775,100.775,100.775,100.775,13
20110401|2010-10-06 17:30,7,100.9,100.9,100.9,100.9,3
20110401|2010-10-06 18:00,7,100.9,100.95,100.9,100.95,7
20110401|2010-10-06 18:30,7,100.9,100.9,100.9,100.9,1
20110401|2010-10-06 19:00,7,100.9,100.9,100.9,100.9,2
20110401|2010-10-06 20:00,7,100.95,100.95,100.9,100.9,3
20110401|2010-10-06 20:30,7,100.95,100.95,100.95,100.95,2
20110401|2010-10-07 02:00,7,100.975,101,100.975,101,14
20110401|2010-10-07 02:30,7,101,101,101,101,6
20110401|2010-10-07 04:30,7,100.9,100.9,100.9,100.9,2
20110401|2010-10-07 06:30,7,100.9,100.9,100.9,100.9,2
20110401|2010-10-07 07:00,7,100.85,100.85,100.85,100.85,2
20110401|2010-10-07 08:00,7,100.925,100.95,100.85,100.85,30
20110401|2010-10-07 08:30,7,100.85,100.9,100.775,100.825,96
20110401|2010-10-07 09:00,7,100.85,101,100.75,100.925,147
20110401|2010-10-07 09:30,7,100.95,101.025,100.875,100.9,208
20110401|2010-10-07 10:00,7,100.875,100.875,100.525,100.55,450
20110401|2010-10-07 10:30,7,100.55,100.725,100.5,100.5,88
20110401|2010-10-07 11:00,7,100.5,100.7,100.5,100.65,57
20110401|2010-10-07 11:30,7,100.7,100.7,100.55,100.55,32
20110401|2010-10-07 12:00,7,100.575,100.6,100.475,100.5,33
20110401|2010-10-07 12:30,7,100.525,101.25,100.475,101,365
20110401|2010-10-07 13:00,7,101.05,101.1,100.95,101.075,171
20110401|2010-10-07 13:30,7,101.075,101.1,100.925,100.925,17
20110401|2010-10-07 14:00,7,101.05,101.05,101.05,101.05,3
20110401|2010-10-07 14:30,7,101.15,101.15,101,101,5
20110401|2010-10-07 15:00,7,101,101,100.75,100.85,21
20110401|2010-10-07 15:30,7,100.975,100.975,100.975,100.975,1
20110401|2010-10-07 17:00,8,100.75,100.75,100.75,100.75,4
20110401|2010-10-07 17:30,8,100.675,100.775,100.675,100.775,11
20110401|2010-10-07 18:00,8,100.9,100.9,100.9,100.9,2
20110401|2010-10-07 18:30,8,100.825,100.825,100.75,100.75,2
20110401|2010-10-07 20:00,8,100.85,100.95,100.85,100.95,16
20110401|2010-10-07 20:30,8,100.95,100.95,100.95,100.95,2
20110401|2010-10-07 21:00,8,101,101.05,100.9,100.9,22
20110401|2010-10-08 01:00,8,100.85,100.85,100.85,100.85,1
20110401|2010-10-08 07:00,8,100.9,100.9,100.9,100.9,1
20110401|2010-10-08 07:30,8,100.9,102.1,100.9,102.1,500
20110401|2010-10-08 08:00,8,102.075,102.45,102.075,102.4,243
20110401|2010-10-08 08:30,8,102.4,102.85,102.35,102.85,266
20110401|2010-10-08 09:00,8,102.8,102.8,102.3,102.3,332
20110401|2010-10-08 09:30,8,102.4,103.4,102.4,103.25,739
20110401|2010-10-08 10:00,8,103.25,103.7,103.225,103.55,499
20110401|2010-10-08 10:30,8,103.55,103.7,103.225,103.225,191
20110401|2010-10-08 11:00,8,103.25,103.275,103.225,103.225,126
20110401|2010-10-08 11:30,8,103.225,103.9,103.2,103.875,570
20110401|2010-10-08 12:00,8,103.925,103.95,103.75,103.85,543
20110401|2010-10-08 12:30,8,103.825,104.1,103.55,103.85,382
20110401|2010-10-08 13:00,8,103.875,104.125,103.85,104.075,266
20110401|2010-10-08 13:30,8,104.05,104.125,104.025,104.075,23
20110401|2010-10-11 09:00,11,103.8,104,103.475,103.825,707
20110401|2010-10-11 09:30,11,103.825,103.825,103.525,103.75,662
20110401|2010-10-11 10:00,11,103.775,103.825,103.625,103.625,281
20110401|2010-10-11 10:30,11,103.725,103.975,103.625,103.85,425
20110401|2010-10-11 11:00,11,103.85,104.025,103.85,103.975,291
20110401|2010-10-11 11:30,11,103.975,104.075,103.9,104.05,184
20110401|2010-10-11 12:00,11,104.1,104.225,104.05,104.2,229
20110401|2010-10-11 12:30,11,104.25,104.4,104,104.3,734
20110401|2010-10-11 13:00,11,104.325,104.4,104.2,104.225,187
20110401|2010-10-11 13:30,11,104.225,104.275,104.15,104.15,34
20110401|2010-10-11 14:00,11,104.2,104.2,104.2,104.2,1
20110401|2010-10-11 14:30,11,104.15,104.25,104.15,104.25,5
20110401|2010-10-11 15:00,11,104.15,104.2,104.05,104.075,25
20110401|2010-10-11 15:30,11,104.125,104.2,104.075,104.075,9
20110401|2010-10-11 17:00,12,104.225,104.3,104.2,104.2,5
20110401|2010-10-11 17:30,12,104.225,104.3,104.225,104.3,7
20110401|2010-10-11 18:00,12,104.35,104.35,104.2,104.2,7
20110401|2010-10-11 18:30,12,104.3,104.35,104.225,104.225,7
20110401|2010-10-11 19:00,12,104.325,104.425,104.325,104.425,18
20110401|2010-10-11 19:30,12,104.425,104.425,104.4,104.4,3
20110401|2010-10-11 20:30,12,104.4,104.4,104.4,104.4,3
20110401|2010-10-11 21:00,12,104.35,104.35,104.35,104.35,5
20110401|2010-10-11 21:30,12,104.3,104.3,104.3,104.3,2
20110401|2010-10-11 22:30,12,104.4,104.5,104.4,104.5,55
20110401|2010-10-11 23:00,12,104.5,104.5,104.5,104.5,2
20110401|2010-10-11 23:30,12,104.4,104.4,104.4,104.4,1
20110401|2010-10-12 01:00,12,104.275,104.275,104.275,104.275,2
20110401|2010-10-12 06:00,12,104.325,104.325,104.25,104.25,11
20110401|2010-10-12 06:30,12,104.25,104.25,104.225,104.225,13
20110401|2010-10-12 07:30,12,104.325,104.35,104.3,104.3,15
20110401|2010-10-12 08:00,12,104.3,104.75,104.3,104.625,231
20110401|2010-10-12 08:30,12,104.75,104.75,104.425,104.425,189
20110401|2010-10-12 09:00,12,104.475,104.6,103.875,104.025,500
20110401|2010-10-12 09:30,12,104.05,104.525,104.05,104.525,356
20110401|2010-10-12 10:00,12,104.5,104.65,104.425,104.65,320
20110401|2010-10-12 10:30,12,104.675,104.75,104.55,104.725,265
20110401|2010-10-12 11:00,12,104.65,104.85,104.525,104.6,782
20110401|2010-10-12 11:30,12,104.575,104.725,104.575,104.6,416
20110401|2010-10-12 12:00,12,104.575,104.925,104.5,104.9,305
20110401|2010-10-12 12:30,12,104.925,104.975,104.75,104.925,430
20110401|2010-10-12 13:00,12,104.95,105,104.825,104.825,193
20110401|2010-10-12 13:30,12,104.85,104.95,104.825,104.925,50
20110401|2010-10-12 14:00,12,104.925,104.925,104.85,104.9,13
20110401|2010-10-12 14:30,12,104.95,104.95,104.85,104.9,25
20110401|2010-10-12 15:00,12,104.9,104.925,104.85,104.875,8
20110401|2010-10-12 17:00,13,104.8,104.9,104.75,104.75,14
20110401|2010-10-12 18:00,13,104.825,104.825,104.825,104.825,1
20110401|2010-10-12 18:30,13,104.95,104.975,104.95,104.95,5
20110401|2010-10-12 19:00,13,104.95,104.95,104.95,104.95,1
20110401|2010-10-12 19:30,13,104.925,104.925,104.925,104.925,2
20110401|2010-10-12 20:00,13,104.925,104.95,104.925,104.95,4
20110401|2010-10-12 20:30,13,104.85,104.85,104.85,104.85,1
20110401|2010-10-12 23:30,13,104.85,104.85,104.85,104.85,1
20110401|2010-10-13 00:00,13,104.85,104.85,104.85,104.85,1
20110401|2010-10-13 00:30,13,104.9,104.9,104.9,104.9,2
20110401|2010-10-13 01:00,13,104.875,104.875,104.875,104.875,7
20110401|2010-10-13 01:30,13,104.875,104.9,104.875,104.9,3
20110401|2010-10-13 03:00,13,104.9,105,104.9,105,24
20110401|2010-10-13 03:30,13,104.875,104.875,104.875,104.875,4
20110401|2010-10-13 04:00,13,104.875,104.875,104.875,104.875,1
20110401|2010-10-13 04:30,13,105,105,105,105,3
20110401|2010-10-13 06:00,13,105,105,105,105,10
20110401|2010-10-13 06:30,13,105,105.075,105,105.05,53
20110401|2010-10-13 07:00,13,105.05,105.2,105.05,105.15,111
20110401|2010-10-13 07:30,13,105.15,105.175,105.15,105.15,45
20110401|2010-10-13 08:00,13,105.175,105.2,105.15,105.15,98
20110401|2010-10-13 08:30,13,105.15,105.175,104.8,104.9,169
20110401|2010-10-13 09:00,13,104.9,105.075,104.4,104.8,387
20110401|2010-10-13 09:30,13,104.775,104.8,104.475,104.5,491
20110401|2010-10-13 10:00,13,104.525,104.65,104.45,104.45,165
20110401|2010-10-13 10:30,13,104.525,104.525,104.2,104.35,262
20110401|2010-10-13 11:00,13,104.35,104.5,104.3,104.425,315
20110401|2010-10-13 11:30,13,104.425,104.525,104.375,104.425,161
20110401|2010-10-13 12:00,13,104.425,104.55,104.425,104.45,73
20110401|2010-10-13 12:30,13,104.5,104.6,104.225,104.375,192
20110401|2010-10-13 13:00,13,104.45,104.525,104.3,104.35,73
20110401|2010-10-13 13:30,13,104.35,104.45,104.35,104.4,35
20110401|2010-10-13 14:00,13,104.4,104.4,104.25,104.25,25
20110401|2010-10-13 14:30,13,104.25,104.25,104.225,104.25,17
20110401|2010-10-13 15:00,13,104.275,104.3,104.275,104.3,3
20110401|2010-10-13 15:30,13,104.225,104.225,104.225,104.225,4
20110401|2010-10-13 17:00,14,104.225,104.225,104.225,104.225,3
20110401|2010-10-13 18:00,14,104.25,104.3,104.25,104.3,6
20110401|2010-10-13 19:30,14,104.325,104.325,104.25,104.25,6
20110401|2010-10-13 20:00,14,104.35,104.35,104.35,104.35,4
20110401|2010-10-13 20:30,14,104.4,104.475,104.35,104.35,6
20110401|2010-10-13 22:00,14,104.35,104.4,104.35,104.4,4
20110401|2010-10-13 22:30,14,104.475,104.5,104.475,104.5,23
20110401|2010-10-13 23:30,14,104.525,104.55,104.525,104.55,8
20110401|2010-10-14 00:00,14,104.575,104.575,104.55,104.55,6
20110401|2010-10-14 00:30,14,104.55,104.55,104.55,104.55,1
20110401|2010-10-14 02:30,14,104.6,104.6,104.575,104.575,7
20110401|2010-10-14 03:30,14,104.6,104.6,104.6,104.6,7
20110401|2010-10-14 05:00,14,104.575,104.575,104.575,104.575,2
20110401|2010-10-14 05:30,14,104.525,104.6,104.525,104.6,8
20110401|2010-10-14 06:00,14,104.525,104.525,104.525,104.525,1
20110401|2010-10-14 06:30,14,104.65,104.65,104.65,104.65,2
20110401|2010-10-14 07:30,14,104.6,104.6,104.6,104.6,1
20110401|2010-10-14 08:00,14,104.575,104.575,104.4,104.45,24
20110401|2010-10-14 08:30,14,104.325,104.35,104.225,104.35,33
20110401|2010-10-14 09:00,14,104.2,104.475,104.1,104.1,433
20110401|2010-10-14 09:30,14,104.075,104.2,103.8,104.175,595
20110401|2010-10-14 10:00,14,104.175,104.275,104.175,104.2,124
20110401|2010-10-14 10:30,14,104.15,104.2,104.1,104.1,24
20110401|2010-10-14 11:00,14,104.1,104.175,103.925,104.175,85
20110401|2010-10-14 11:30,14,104.15,104.15,104,104,175
20110401|2010-10-14 12:00,14,104.125,104.15,103.95,104.025,159
20110401|2010-10-14 12:30,14,103.975,104.1,103.875,104.05,227
20110401|2010-10-14 13:00,14,104.075,104.075,103.9,104,64
20110401|2010-10-14 13:30,14,103.95,103.975,103.9,103.975,26
20110401|2010-10-14 14:00,14,104.025,104.525,104.025,104.525,52
20110401|2010-10-14 14:30,14,104.525,104.7,104.525,104.7,34
20110401|2010-10-14 15:00,14,104.725,104.85,104.7,104.85,41
20110401|2010-10-14 15:30,14,104.8,104.925,104.7,104.9,42
20110401|2010-10-14 17:00,15,104.85,104.95,104.85,104.9,16
20110401|2010-10-14 17:30,15,104.9,104.9,104.9,104.9,1
20110401|2010-10-14 18:00,15,104.975,104.975,104.975,104.975,14
20110401|2010-10-14 19:00,15,104.95,104.975,104.9,104.9,17
20110401|2010-10-14 19:30,15,104.8,104.825,104.775,104.825,6
20110401|2010-10-14 20:00,15,104.675,104.675,104.65,104.65,2
20110401|2010-10-14 20:30,15,104.65,104.65,104.6,104.6,7
20110401|2010-10-14 21:00,15,104.6,104.8,104.575,104.8,15
20110401|2010-10-14 21:30,15,104.775,104.775,104.775,104.775,2
20110401|2010-10-14 22:30,15,104.725,104.9,104.725,104.9,17
20110401|2010-10-15 00:00,15,104.9,104.9,104.9,104.9,3
20110401|2010-10-15 02:30,15,104.95,104.95,104.95,104.95,5
20110401|2010-10-15 03:00,15,104.975,104.975,104.975,104.975,1
20110401|2010-10-15 03:30,15,104.975,105.15,104.975,105.15,37
20110401|2010-10-15 04:00,15,105.2,105.45,105.2,105.45,30
20110401|2010-10-15 05:00,15,105.45,105.7,105.45,105.675,129
20110401|2010-10-15 05:30,15,105.6,105.675,105.6,105.675,10
20110401|2010-10-15 06:00,15,105.35,105.575,105.35,105.525,8
20110401|2010-10-15 06:30,15,105.575,105.65,105.4,105.4,10
20110401|2010-10-15 07:00,15,105.475,105.55,105.35,105.5,58
20110401|2010-10-15 07:30,15,105.55,105.65,105.3,105.475,55
20110401|2010-10-15 08:00,15,105.375,105.375,105.125,105.3,72
20110401|2010-10-15 08:30,15,105.375,105.375,105.125,105.275,70
20110401|2010-10-15 09:00,15,105.225,105.575,105.025,105.025,416
20110401|2010-10-15 09:30,15,105.025,105.1,104.8,104.95,210
20110401|2010-10-15 10:00,15,105,105.1,104.9,105.025,108
20110401|2010-10-15 10:30,15,105.025,105.1,104.925,105.075,124
20110401|2010-10-15 11:00,15,105.1,105.2,104.675,104.725,184
20110401|2010-10-15 11:30,15,104.75,105.125,104.725,105.025,55
20110401|2010-10-15 12:00,15,105.075,105.15,105,105.025,81
20110401|2010-10-15 12:30,15,105.05,105.175,105,105.1,333
20110401|2010-10-15 13:00,15,105.075,105.25,104.975,105.25,194
20110401|2010-10-15 13:30,15,105.125,105.125,104.975,104.975,68
20110401|2010-10-18 09:00,18,105.075,105.25,104.875,104.95,506
20110401|2010-10-18 09:30,18,104.975,105.075,104.725,104.825,344
20110401|2010-10-18 10:00,18,104.825,105.075,104.8,105,298
20110401|2010-10-18 10:30,18,104.975,105.2,104.975,105.025,402
20110401|2010-10-18 11:00,18,105.075,105.1,104.9,105.025,96
20110401|2010-10-18 11:30,18,105,105.075,104.875,105.05,130
20110401|2010-10-18 12:00,18,105.1,105.2,105,105.025,146
20110401|2010-10-18 12:30,18,105.025,105.3,105.025,105.125,319
20110401|2010-10-18 13:00,18,105.15,105.175,105,105,94
20110401|2010-10-18 13:30,18,105,105.075,105,105.075,19
20110401|2010-10-18 14:00,18,104.975,104.975,104.975,104.975,5
20110401|2010-10-18 14:30,18,104.925,105,104.9,105,8
20110401|2010-10-18 15:00,18,104.875,104.925,104.85,104.925,6
20110401|2010-10-18 15:30,18,104.85,104.85,104.85,104.85,3
20110401|2010-10-18 18:00,19,104.85,105,104.85,105,4
20110401|2010-10-18 18:30,19,105.1,105.25,105.1,105.25,13
20110401|2010-10-18 20:00,19,105.25,105.25,105.25,105.25,4
20110401|2010-10-18 21:30,19,105.15,105.15,105.15,105.15,2
20110401|2010-10-18 22:00,19,105.05,105.05,105.05,105.05,2
20110401|2010-10-18 22:30,19,105.05,105.05,105.025,105.025,3
20110401|2010-10-19 00:30,19,105.025,105.025,105.025,105.025,1
20110401|2010-10-19 01:00,19,105.025,105.025,105.025,105.025,2
20110401|2010-10-19 01:30,19,105.05,105.05,105.05,105.05,5
20110401|2010-10-19 03:00,19,105.05,105.05,105.025,105.025,20
20110401|2010-10-19 03:30,19,105.025,105.025,105.025,105.025,1
20110401|2010-10-19 06:30,19,104.85,104.85,104.75,104.75,15
20110401|2010-10-19 07:00,19,104.75,104.75,104.675,104.675,13
20110401|2010-10-19 07:30,19,104.65,104.65,104.35,104.35,47
20110401|2010-10-19 08:00,19,104.45,104.5,103.9,103.95,210
20110401|2010-10-19 08:30,19,103.95,104.175,103.95,104.05,96
20110401|2010-10-19 09:00,19,104.075,104.6,104.025,104.425,272
20110401|2010-10-19 09:30,19,104.425,104.7,104.325,104.625,200
20110401|2010-10-19 10:00,19,104.65,104.775,104.6,104.725,66
20110401|2010-10-19 10:30,19,104.55,104.85,104.55,104.8,33
20110401|2010-10-19 11:00,19,104.775,105,104.75,105,305
20110401|2010-10-19 11:30,19,104.975,105.225,104.825,105.225,374
20110401|2010-10-19 12:00,19,105.2,105.45,105.1,105.125,270
20110401|2010-10-19 12:30,19,105.125,105.25,104.95,105.125,500
20110401|2010-10-19 13:00,19,105.15,105.15,104.85,104.9,99
20110401|2010-10-19 13:30,19,104.85,104.85,104.8,104.85,13
20110401|2010-10-19 14:00,19,104.8,105.075,104.8,105.075,34
20110401|2010-10-19 14:30,19,105.125,105.2,105.05,105.1,29
20110401|2010-10-19 15:00,19,105,105.1,105,105.075,27
20110401|2010-10-19 15:30,19,105.175,105.3,105.175,105.275,27
20110401|2010-10-19 17:00,20,105.175,105.3,105.125,105.2,25
20110401|2010-10-19 17:30,20,105.275,105.3,105.275,105.3,8
20110401|2010-10-19 19:00,20,105.2,105.2,105.2,105.2,2
20110401|2010-10-19 19:30,20,105.15,105.225,105.15,105.225,10
20110401|2010-10-19 20:00,20,105.25,105.3,105.25,105.275,5
20110401|2010-10-19 20:30,20,105.325,105.35,105.325,105.35,4
20110401|2010-10-19 21:00,20,105.375,105.375,105.375,105.375,20
20110401|2010-10-19 21:30,20,105.375,105.375,105.375,105.375,22
20110401|2010-10-19 22:30,20,105.3,105.3,105.3,105.3,1
20110401|2010-10-19 23:00,20,105.3,105.3,105.3,105.3,2
20110401|2010-10-20 00:00,20,105.2,105.2,105.2,105.2,1
20110401|2010-10-20 02:00,20,105.3,105.3,105.3,105.3,2
20110401|2010-10-20 03:00,20,105.35,105.35,105.35,105.35,1
20110401|2010-10-20 03:30,20,105.3,105.3,105.3,105.3,3
20110401|2010-10-20 04:30,20,105.4,105.4,105.4,105.4,5
20110401|2010-10-20 05:00,20,105.4,105.45,105.3,105.3,26
20110401|2010-10-20 05:30,20,105.35,105.35,105.35,105.35,3
20110401|2010-10-20 06:00,20,105.35,105.35,105.35,105.35,2
20110401|2010-10-20 06:30,20,105.35,105.35,105.35,105.35,3
20110401|2010-10-20 07:30,20,105.3,105.35,105.25,105.25,8
20110401|2010-10-20 08:00,20,105.2,105.4,105.2,105.35,37
20110401|2010-10-20 08:30,20,105.275,105.825,105.25,105.8,236
20110401|2010-10-20 09:00,20,105.825,105.95,105.3,105.85,764
20110401|2010-10-20 09:30,20,105.875,105.975,105.625,105.7,572
20110401|2010-10-20 10:00,20,105.7,106.075,105.65,105.975,518
20110401|2010-10-20 10:30,20,105.925,106.05,105.825,105.875,294
20110401|2010-10-20 11:00,20,105.825,106,105.8,105.95,115
20110401|2010-10-20 11:30,20,105.975,106,105.6,105.7,207
20110401|2010-10-20 12:00,20,105.675,105.7,105.475,105.575,198
20110401|2010-10-20 12:30,20,105.625,106.2,105.625,106.2,397
20110401|2010-10-20 13:00,20,106.175,106.2,106.15,106.15,91
20110401|2010-10-20 13:30,20,106.175,106.25,106.125,106.15,25
20110401|2010-10-20 14:00,20,106.15,106.3,106.15,106.3,12
20110401|2010-10-20 14:30,20,106.275,106.275,106.15,106.15,10
20110401|2010-10-20 15:00,20,106.325,106.325,106.3,106.325,52
20110401|2010-10-20 15:30,20,106.15,106.325,106.15,106.15,6
20110401|2010-10-20 17:00,21,106.05,106.1,106.05,106.1,3
20110401|2010-10-20 18:00,21,106.15,106.15,106.15,106.15,1
20110401|2010-10-20 18:30,21,106.175,106.175,106.15,106.15,3
20110401|2010-10-20 19:00,21,106.25,106.35,106.25,106.35,34
20110401|2010-10-20 20:30,21,106.175,106.175,106.175,106.175,6
20110401|2010-10-20 22:00,21,106.125,106.125,106.1,106.1,3
20110401|2010-10-20 22:30,21,106.1,106.1,106.1,106.1,5
20110401|2010-10-21 00:30,21,106.15,106.15,106.15,106.15,1
20110401|2010-10-21 03:30,21,106.3,106.3,106.3,106.3,6
20110401|2010-10-21 05:00,21,106.3,106.3,106.3,106.3,3
20110401|2010-10-21 05:30,21,106.3,106.35,106.3,106.35,3
20110401|2010-10-21 06:00,21,106.35,106.4,106.35,106.4,5
20110401|2010-10-21 06:30,21,106.4,106.425,106.4,106.425,6
20110401|2010-10-21 07:00,21,106.45,106.475,106.375,106.475,26
20110401|2010-10-21 07:30,21,106.475,106.475,106.375,106.375,7
20110401|2010-10-21 08:00,21,106.425,106.55,106.425,106.5,67
20110401|2010-10-21 08:30,21,106.575,106.75,106.4,106.575,161
20110401|2010-10-21 09:00,21,106.6,107.05,106.4,106.625,501
20110401|2010-10-21 09:30,21,106.6,106.625,106.125,106.2,278
20110401|2010-10-21 10:00,21,106.175,106.375,105.875,106.225,310
20110401|2010-10-21 10:30,21,106.175,106.2,106,106.1,172
20110401|2010-10-21 11:00,21,106.125,106.2,106.05,106.1,83
20110401|2010-10-21 11:30,21,106.2,106.2,106.075,106.1,55
20110401|2010-10-21 12:00,21,106.15,106.3,106.125,106.3,132
20110401|2010-10-21 12:30,21,106.325,106.5,106.05,106.225,277
20110401|2010-10-21 13:00,21,106.275,106.3,106.1,106.225,121
20110401|2010-10-21 13:30,21,106.2,106.225,106.15,106.15,8
20110401|2010-10-21 14:00,21,106.15,106.175,106.125,106.175,9
20110401|2010-10-21 14:30,21,106.15,106.15,106.075,106.075,46
20110401|2010-10-21 15:00,21,106.1,106.1,106.05,106.05,6
20110401|2010-10-21 15:30,21,106.1,106.2,106.05,106.05,6
20110401|2010-10-21 17:00,22,106,106,106,106,2
20110401|2010-10-21 17:30,22,106.25,106.275,106.25,106.275,3
20110401|2010-10-21 18:30,22,106.2,106.2,106.2,106.2,10
20110401|2010-10-21 19:00,22,106.2,106.2,106.2,106.2,2
20110401|2010-10-21 19:30,22,106.3,106.4,106.3,106.4,8
20110401|2010-10-21 20:00,22,106.3,106.3,106.3,106.3,1
20110401|2010-10-21 20:30,22,106.275,106.275,106.275,106.275,1
20110401|2010-10-21 22:00,22,106.275,106.275,106.275,106.275,4
20110401|2010-10-22 03:30,22,106.35,106.35,106.35,106.35,1
20110401|2010-10-22 04:00,22,106.35,106.35,106.35,106.35,2
20110401|2010-10-22 05:00,22,106.3,106.3,106.3,106.3,5
20110401|2010-10-22 05:30,22,106.3,106.3,106.3,106.3,11
20110401|2010-10-22 06:30,22,106.4,106.4,106.35,106.4,12
20110401|2010-10-22 07:00,22,106.4,106.5,106.4,106.45,44
20110401|2010-10-22 07:30,22,106.45,106.5,106.4,106.45,50
20110401|2010-10-22 08:00,22,106.5,106.5,106.425,106.475,30
20110401|2010-10-22 08:30,22,106.475,106.5,106.225,106.25,32
20110401|2010-10-22 09:00,22,106.275,106.35,105.95,105.975,206
20110401|2010-10-22 09:30,22,106,106.2,106,106.15,259
20110401|2010-10-22 10:00,22,106.15,106.175,106.05,106.175,141
20110401|2010-10-22 10:30,22,106.225,106.25,106.075,106.175,130
20110401|2010-10-22 11:00,22,106.2,106.475,106.175,106.425,149
20110401|2010-10-22 11:30,22,106.475,106.575,106.275,106.275,221
20110401|2010-10-22 12:00,22,106.325,106.625,106.3,106.475,188
20110401|2010-10-22 12:30,22,106.475,106.65,106.375,106.575,252
20110401|2010-10-22 13:00,22,106.7,106.75,106.525,106.525,111
20110401|2010-10-22 13:30,22,106.525,106.55,106.4,106.525,33
20110401|2010-10-25 09:00,25,106.5,106.625,106,106.2,297
20110401|2010-10-25 09:30,25,106.175,106.45,106.15,106.175,248
20110401|2010-10-25 10:00,25,106.2,106.2,105.925,106,157
20110401|2010-10-25 10:30,25,106,106.1,105.875,105.925,199
20110401|2010-10-25 11:00,25,105.95,105.95,105.6,105.675,231
20110401|2010-10-25 11:30,25,105.7,105.775,105.6,105.6,188
20110401|2010-10-25 12:00,25,105.65,105.725,105.55,105.625,164
20110401|2010-10-25 12:30,25,105.675,106.1,105.675,106.075,297
20110401|2010-10-25 13:00,25,106.1,106.2,105.95,106,152
20110401|2010-10-25 13:30,25,106,106,105.95,105.95,27
20110401|2010-10-25 14:00,25,106,106,106,106,3
20110401|2010-10-25 15:00,25,106,106,106,106,2
20110401|2010-10-25 15:30,25,106,106,106,106,3
20110401|2010-10-25 17:00,26,106,106,106,106,1
20110401|2010-10-25 17:30,26,105.95,105.95,105.9,105.9,9
20110401|2010-10-25 18:30,26,105.9,105.9,105.9,105.9,5
20110401|2010-10-25 20:30,26,105.975,106,105.975,106,4
20110401|2010-10-25 21:00,26,106,106,106,106,1
20110401|2010-10-25 22:30,26,106,106,105.9,105.9,4
20110401|2010-10-26 01:30,26,106.1,106.1,106.1,106.1,2
20110401|2010-10-26 05:30,26,106.2,106.2,106.2,106.2,20
20110401|2010-10-26 06:00,26,106.2,106.225,106.2,106.225,17
20110401|2010-10-26 06:30,26,106.2,106.225,106.2,106.225,12
20110401|2010-10-26 07:30,26,106.15,106.15,106.125,106.15,13
20110401|2010-10-26 08:00,26,106.15,106.15,106.075,106.075,21
20110401|2010-10-26 08:30,26,106.075,106.125,106,106.05,82
20110401|2010-10-26 09:00,26,106.075,106.1,105.625,105.625,178
20110401|2010-10-26 09:30,26,105.725,106.1,105.7,106.05,167
20110401|2010-10-26 10:00,26,106,106.125,105.975,106.1,135
20110401|2010-10-26 10:30,26,106.125,106.15,106.05,106.125,37
20110401|2010-10-26 11:00,26,106.125,106.225,106.075,106.225,121
20110401|2010-10-26 11:30,26,106.225,106.25,106.125,106.25,313
20110401|2010-10-26 12:00,26,106.2,106.325,106.05,106.175,256
20110401|2010-10-26 12:30,26,106.2,106.25,105.85,105.975,706
20110401|2010-10-26 13:00,26,105.975,106,105.85,105.85,124
20110401|2010-10-26 13:30,26,105.95,106,105.95,106,8
20110401|2010-10-26 14:00,26,105.95,105.95,105.95,105.95,2
20110401|2010-10-26 14:30,26,105.975,105.975,105.9,105.9,24
20110401|2010-10-26 15:30,26,105.9,105.9,105.85,105.85,7
20110401|2010-10-26 17:00,27,105.8,105.8,105.8,105.8,2
20110401|2010-10-26 17:30,27,105.85,105.85,105.85,105.85,3
20110401|2010-10-26 18:00,27,105.875,105.875,105.875,105.875,2
20110401|2010-10-26 18:30,27,105.75,105.85,105.75,105.85,3
20110401|2010-10-26 21:30,27,105.725,105.725,105.725,105.725,1
20110401|2010-10-27 02:30,27,105.975,105.975,105.975,105.975,4
20110401|2010-10-27 05:00,27,106,106,106,106,27
20110401|2010-10-27 05:30,27,105.975,105.975,105.975,105.975,2
20110401|2010-10-27 06:00,27,105.975,105.975,105.975,105.975,6
20110401|2010-10-27 07:00,27,105.85,105.85,105.85,105.85,2
20110401|2010-10-27 07:30,27,105.825,105.825,105.8,105.825,14
20110401|2010-10-27 08:00,27,105.825,105.925,105.75,105.875,9
20110401|2010-10-27 08:30,27,105.875,105.9,105.75,105.775,20
20110401|2010-10-27 09:00,27,105.75,105.8,105.425,105.425,284
20110401|2010-10-27 09:30,27,105.4,105.675,105.375,105.45,234
20110401|2010-10-27 10:00,27,105.5,105.6,105.45,105.6,129
20110401|2010-10-27 10:30,27,105.575,105.675,105.45,105.525,184
20110401|2010-10-27 11:00,27,105.575,105.65,105.45,105.625,121
20110401|2010-10-27 11:30,27,105.6,105.7,105.525,105.7,155
20110401|2010-10-27 12:00,27,105.625,105.775,105.625,105.775,134
20110401|2010-10-27 12:30,27,105.75,105.95,105.625,105.825,595
20110401|2010-10-27 13:00,27,105.85,105.875,105.7,105.75,125
20110401|2010-10-27 13:30,27,105.7,105.75,105.65,105.75,28
20110401|2010-10-27 14:00,27,105.8,105.875,105.8,105.875,12
20110401|2010-10-27 14:30,27,105.875,105.875,105.7,105.7,4
20110401|2010-10-27 15:00,27,105.9,105.9,105.9,105.9,4
20110401|2010-10-27 17:00,28,105.8,105.8,105.8,105.8,4
20110401|2010-10-27 19:00,28,105.85,105.85,105.85,105.85,1
20110401|2010-10-27 19:30,28,105.95,106,105.95,106,10
20110401|2010-10-27 21:00,28,105.875,105.975,105.875,105.95,11
20110401|2010-10-27 21:30,28,105.975,105.975,105.975,105.975,1
20110401|2010-10-27 22:00,28,106,106,105.975,105.975,3
20110401|2010-10-27 23:00,28,105.975,106,105.975,106,4
20110401|2010-10-28 00:00,28,106,106,106,106,1
20110401|2010-10-28 01:00,28,105.925,105.925,105.925,105.925,5
20110401|2010-10-28 02:00,28,106,106,106,106,4
20110401|2010-10-28 04:30,28,106,106,106,106,13
20110401|2010-10-28 05:30,28,106.025,106.05,106.025,106.05,7
20110401|2010-10-28 06:00,28,106.05,106.05,106.05,106.05,1
20110401|2010-10-28 06:30,28,106.05,106.175,106.025,106.05,27
20110401|2010-10-28 07:00,28,106.1,106.1,106.1,106.1,1
20110401|2010-10-28 07:30,28,106.05,106.1,106.025,106.075,23
20110401|2010-10-28 08:00,28,106.075,106.15,106,106,25
20110401|2010-10-28 08:30,28,106,106.05,105.9,106,52
20110401|2010-10-28 09:00,28,105.925,105.95,105.725,105.75,174
20110401|2010-10-28 09:30,28,105.775,106.075,105.775,106.025,339
20110401|2010-10-28 10:00,28,106.05,106.175,106.025,106.025,193
20110401|2010-10-28 10:30,28,106.025,106.25,106.025,106.175,229
20110401|2010-10-28 11:00,28,106.15,106.15,105.85,105.925,131
20110401|2010-10-28 11:30,28,105.875,105.9,105.175,105.175,388
20110401|2010-10-28 12:00,28,105.2,105.475,105.175,105.3,279
20110401|2010-10-28 12:30,28,105.2,105.4,105.125,105.35,298
20110401|2010-10-28 13:00,28,105.35,105.35,105.25,105.25,49
20110401|2010-10-28 13:30,28,105.425,105.55,105.35,105.425,60
20110401|2010-10-28 14:30,28,105.3,105.3,105.3,105.3,1
20110401|2010-10-28 15:00,28,105.275,105.275,105.2,105.2,2
20110401|2010-10-28 17:00,29,105.2,105.25,105.2,105.25,2
20110401|2010-10-28 17:30,29,105.25,105.3,105.25,105.3,3
20110401|2010-10-28 19:00,29,105.1,105.1,104.85,104.9,65
20110401|2010-10-28 19:30,29,104.95,105.125,104.95,105.125,21
20110401|2010-10-29 02:30,29,105.15,105.15,105.15,105.15,1
20110401|2010-10-29 03:00,29,105.225,105.225,105.225,105.225,4
20110401|2010-10-29 04:30,29,105.175,105.175,105.125,105.125,10
20110401|2010-10-29 06:30,29,105.225,105.225,105.225,105.225,2
20110401|2010-10-29 07:00,29,105.2,105.2,105.125,105.125,9
20110401|2010-10-29 07:30,29,105.175,105.175,105.125,105.15,21
20110401|2010-10-29 08:00,29,105.125,105.175,105.125,105.15,12
20110401|2010-10-29 08:30,29,105.1,105.1,104.85,104.925,66
20110401|2010-10-29 09:00,29,104.9,105.05,104.6,104.75,553
20110401|2010-10-29 09:30,29,104.725,104.975,104.725,104.925,128
20110401|2010-10-29 10:00,29,104.925,105,104.8,105,118
20110401|2010-10-29 10:30,29,104.975,105,104.75,104.75,174
20110401|2010-10-29 11:00,29,104.75,104.825,104.625,104.65,123
20110401|2010-10-29 11:30,29,104.625,104.65,104.5,104.6,163
20110401|2010-10-29 12:00,29,104.6,104.825,104.6,104.75,261
20110401|2010-10-29 12:30,29,104.85,104.925,104.725,104.9,282
20110401|2010-10-29 13:00,29,104.8,104.825,104.7,104.8,85
20110401|2010-10-29 13:30,29,104.75,104.75,104.675,104.75,13
20110401|2010-11-01 09:00,1,105,105.125,104.45,104.75,398
20110401|2010-11-01 09:30,1,104.7,104.875,104.5,104.525,315
20110401|2010-11-01 10:00,1,104.525,104.55,104.225,104.375,466
20110401|2010-11-01 10:30,1,104.325,104.325,104.125,104.225,220
20110401|2010-11-01 11:00,1,104.2,104.45,104.15,104.325,168
20110401|2010-11-01 11:30,1,104.4,104.4,104.15,104.175,374
20110401|2010-11-01 12:00,1,104.175,104.4,104.175,104.35,99
20110401|2010-11-01 12:30,1,104.225,104.675,104.2,104.65,561
20110401|2010-11-01 13:00,1,104.65,104.7,104.6,104.6,249
20110401|2010-11-01 13:30,1,104.6,104.675,104.6,104.6,25
20110401|2010-11-01 14:00,1,104.6,104.7,104.6,104.6,13
20110401|2010-11-01 14:30,1,104.65,104.65,104.625,104.625,5
20110401|2010-11-01 15:00,1,104.7,104.7,104.6,104.6,13
20110401|2010-11-01 15:30,1,104.65,104.65,104.65,104.65,2
20110401|2010-11-01 17:00,2,104.675,104.675,104.675,104.675,2
20110401|2010-11-01 18:00,2,104.8,104.8,104.8,104.8,5
20110401|2010-11-01 19:30,2,104.8,104.8,104.8,104.8,1
20110401|2010-11-02 03:00,2,104.775,104.775,104.775,104.775,1
20110401|2010-11-02 04:00,2,104.775,104.775,104.775,104.775,4
20110401|2010-11-02 05:30,2,104.85,104.85,104.85,104.85,5
20110401|2010-11-02 06:30,2,104.9,104.95,104.9,104.95,2
20110401|2010-11-02 07:00,2,104.95,105.125,104.95,105.05,61
20110401|2010-11-02 07:30,2,105.05,105.1,105.05,105.1,7
20110401|2010-11-02 08:30,2,105,105,104.825,104.825,32
20110401|2010-11-02 09:00,2,104.85,104.85,104.575,104.75,253
20110401|2010-11-02 09:30,2,104.725,104.825,104.675,104.8,178
20110401|2010-11-02 10:00,2,104.825,104.85,104.75,104.8,293
20110401|2010-11-02 10:30,2,104.8,104.95,104.8,104.875,158
20110401|2010-11-02 11:00,2,104.95,105.025,104.85,104.875,203
20110401|2010-11-02 11:30,2,104.9,105.075,104.9,105.075,74
20110401|2010-11-02 12:00,2,105.075,105.15,104.95,105.05,164
20110401|2010-11-02 12:30,2,105,105.25,104.975,105.075,315
20110401|2010-11-02 13:00,2,105.1,105.125,104.975,105.1,129
20110401|2010-11-02 13:30,2,105.05,105.05,105.025,105.025,9
20110401|2010-11-02 14:00,2,105,105,105,105,3
20110401|2010-11-02 14:30,2,105.1,105.225,104.9,104.9,41
20110401|2010-11-02 15:00,2,105,105.075,104.925,105,5
20110401|2010-11-02 15:30,2,105,105,105,105,4
20110401|2010-11-02 17:00,3,105,105.1,105,105.075,4
20110401|2010-11-02 19:30,3,105.025,105.025,105.025,105.025,2
20110401|2010-11-02 23:00,3,104.925,104.925,104.925,104.925,1
20110401|2010-11-02 23:30,3,104.95,104.95,104.95,104.95,1
20110401|2010-11-03 01:00,3,104.95,104.95,104.95,104.95,1
20110401|2010-11-03 02:30,3,105.025,105.025,105.025,105.025,13
20110401|2010-11-03 03:30,3,105.05,105.075,105.05,105.075,23
20110401|2010-11-03 04:00,3,105.075,105.075,105.075,105.075,14
20110401|2010-11-03 06:00,3,104.925,104.925,104.925,104.925,7
20110401|2010-11-03 06:30,3,105,105,104.925,104.925,3
20110401|2010-11-03 08:00,3,104.95,104.95,104.9,104.9,29
20110401|2010-11-03 08:30,3,104.85,104.85,104.675,104.725,118
20110401|2010-11-03 09:00,3,104.725,105.075,104.65,104.9,396
20110401|2010-11-03 09:30,3,104.9,105.025,104.775,104.8,166
20110401|2010-11-03 10:00,3,104.825,104.95,104.6,104.725,270
20110401|2010-11-03 10:30,3,104.725,104.85,104.575,104.85,156
20110401|2010-11-03 11:00,3,104.85,105.325,104.85,105.225,312
20110401|2010-11-03 11:30,3,105.225,105.25,105.1,105.25,105
20110401|2010-11-03 12:00,3,105.25,105.25,104.825,104.95,518
20110401|2010-11-03 12:30,3,104.9,104.9,104.6,104.65,409
20110401|2010-11-03 13:00,3,104.625,104.65,104.475,104.6,240
20110401|2010-11-03 13:30,3,104.5,104.7,104.5,104.65,31
20110401|2010-11-03 14:00,3,104.675,104.7,104.675,104.7,3
20110401|2010-11-03 15:00,3,104.725,104.8,104.7,104.8,14
20110401|2010-11-03 15:30,3,104.675,104.675,104.675,104.675,6
20110401|2010-11-03 18:00,4,104.575,104.575,104.575,104.575,1
20110401|2010-11-03 20:00,4,104.475,104.475,104.425,104.425,15
20110401|2010-11-03 21:00,4,104.45,104.45,104.4,104.45,5
20110401|2010-11-03 21:30,4,104.45,104.45,104.35,104.35,25
20110401|2010-11-03 22:00,4,104.4,104.425,104.4,104.425,4
20110401|2010-11-03 23:30,4,104.4,104.4,104.4,104.4,1
20110401|2010-11-04 02:00,4,104.375,104.375,104.35,104.35,12
20110401|2010-11-04 04:30,4,104.475,104.475,104.475,104.475,1
20110401|2010-11-04 05:00,4,104.475,104.6,104.475,104.6,12
20110401|2010-11-04 05:30,4,104.575,104.725,104.575,104.725,16
20110401|2010-11-04 06:00,4,104.775,104.875,104.775,104.85,31
20110401|2010-11-04 06:30,4,104.85,104.9,104.85,104.85,5
20110401|2010-11-04 07:00,4,104.825,104.975,104.825,104.975,61
20110401|2010-11-04 07:30,4,104.975,105.125,104.975,105,70
20110401|2010-11-04 08:00,4,105,105.525,105,105.475,173
20110401|2010-11-04 08:30,4,105.475,105.6,105.3,105.6,236
20110401|2010-11-04 09:00,4,105.55,105.65,105.3,105.5,331
20110401|2010-11-04 09:30,4,105.5,105.575,105.4,105.575,176
20110401|2010-11-04 10:00,4,105.575,105.7,105.275,105.3,422
20110401|2010-11-04 10:30,4,105.3,105.325,104.975,105.05,292
20110401|2010-11-04 11:00,4,105.075,105.4,105.075,105.175,162
20110401|2010-11-04 11:30,4,105.15,105.15,105,105.15,249
20110401|2010-11-04 12:00,4,105.075,105.2,105.05,105.125,117
20110401|2010-11-04 12:30,4,105.1,105.425,105.075,105.3,377
20110401|2010-11-04 13:00,4,105.25,105.425,105.225,105.4,125
20110401|2010-11-04 13:30,4,105.4,105.4,105.325,105.325,28
20110401|2010-11-04 14:00,4,105.3,105.3,105.3,105.3,21
20110401|2010-11-04 14:30,4,105.375,105.475,105.375,105.475,10
20110401|2010-11-04 15:00,4,105.35,105.35,105.35,105.35,3
20110401|2010-11-04 15:30,4,105.35,105.35,105.35,105.35,11
20110401|2010-11-04 17:00,5,105.45,105.45,105.45,105.45,1
20110401|2010-11-04 19:00,5,105.325,105.325,105.25,105.25,7
20110401|2010-11-04 19:30,5,105.375,105.45,105.375,105.375,3
20110401|2010-11-04 20:00,5,105.375,105.375,105.375,105.375,2
20110401|2010-11-04 20:30,5,105.35,105.35,105.3,105.3,5
20110401|2010-11-04 21:30,5,105.275,105.275,105.25,105.25,2
20110401|2010-11-04 22:00,5,105.275,105.275,105.275,105.275,1
20110401|2010-11-04 22:30,5,105.25,105.25,105.25,105.25,1
20110401|2010-11-05 04:30,5,105.25,105.25,105.25,105.25,13
20110401|2010-11-05 05:30,5,105.175,105.2,105.175,105.175,13
20110401|2010-11-05 06:00,5,105.175,105.175,105.175,105.175,2
20110401|2010-11-05 06:30,5,105.175,105.175,105.175,105.175,2
20110401|2010-11-05 07:00,5,105.2,105.2,105.15,105.15,7
20110401|2010-11-05 07:30,5,105.125,105.125,105.1,105.1,6
20110401|2010-11-05 08:00,5,105.2,105.225,105.15,105.225,8
20110401|2010-11-05 08:30,5,105.175,105.3,105.175,105.25,69
20110401|2010-11-05 09:00,5,105.3,105.3,104.85,105.025,471
20110401|2010-11-05 09:30,5,105,105.35,104.95,105.225,366
20110401|2010-11-05 10:00,5,105.2,105.3,105.15,105.15,97
20110401|2010-11-05 10:30,5,105.1,105.175,105.075,105.15,42
20110401|2010-11-05 11:00,5,105.1,105.2,104.925,105.1,203
20110401|2010-11-05 11:30,5,105.175,105.575,105.15,105.55,364
20110401|2010-11-05 12:00,5,105.55,105.625,105.275,105.275,336
20110401|2010-11-05 12:30,5,105.2,105.5,105.2,105.325,359
20110401|2010-11-05 13:00,5,105.425,105.55,105.4,105.475,385
20110401|2010-11-05 13:30,5,105.475,105.55,105.475,105.5,27
20110401|2010-11-08 09:00,8,105.15,105.325,105.1,105.25,288
20110401|2010-11-08 09:30,8,105.275,105.275,105.175,105.2,147
20110401|2010-11-08 10:00,8,105.2,105.525,105.2,105.5,231
20110401|2010-11-08 10:30,8,105.5,105.875,105.475,105.65,231
20110401|2010-11-08 11:00,8,105.7,105.975,105.65,105.95,252
20110401|2010-11-08 11:30,8,105.975,106.05,105.85,105.95,213
20110401|2010-11-08 12:00,8,105.925,106.1,105.875,106.025,247
20110401|2010-11-08 12:30,8,106.025,106.225,105.95,106.2,606
20110401|2010-11-08 13:00,8,106.15,106.25,106.075,106.15,496
20110401|2010-11-08 13:30,8,106.175,106.2,106.15,106.2,63
20110401|2010-11-08 14:00,8,106.25,106.275,106.2,106.275,52
20110401|2010-11-08 14:30,8,106.175,106.3,106.15,106.3,13
20110401|2010-11-08 15:00,8,106.3,106.3,106.05,106.05,43
20110401|2010-11-08 15:30,8,106.125,106.125,106.025,106.025,11
20110401|2010-11-08 17:00,9,106.1,106.175,106.1,106.175,2
20110401|2010-11-08 17:30,9,106.225,106.25,106.05,106.05,3
20110401|2010-11-08 18:00,9,106.05,106.05,106.05,106.05,3
20110401|2010-11-08 18:30,9,106.05,106.15,106.05,106.15,8
20110401|2010-11-08 19:00,9,106.15,106.15,106.15,106.15,2
20110401|2010-11-08 19:30,9,106.15,106.15,106.15,106.15,4
20110401|2010-11-08 20:30,9,106.125,106.125,106.1,106.1,57
20110401|2010-11-08 23:30,9,106.1,106.1,106.1,106.1,1
20110401|2010-11-09 03:30,9,106.1,106.1,106.1,106.1,1
20110401|2010-11-09 04:00,9,106.125,106.15,106.125,106.15,6
20110401|2010-11-09 05:00,9,106.175,106.175,106.175,106.175,3
20110401|2010-11-09 05:30,9,106.175,106.175,106.175,106.175,1
20110401|2010-11-09 06:00,9,106.275,106.35,106.275,106.35,15
20110401|2010-11-09 06:30,9,106.4,106.5,106.4,106.4,16
20110401|2010-11-09 07:00,9,106.25,106.45,106.25,106.4,19
20110401|2010-11-09 07:30,9,106.4,106.85,106.4,106.825,353
20110401|2010-11-09 08:00,9,106.825,106.9,106.6,106.6,179
20110401|2010-11-09 08:30,9,106.825,106.975,106.8,106.975,218
20110401|2010-11-09 09:00,9,106.925,106.975,106.7,106.725,446
20110401|2010-11-09 09:30,9,106.65,106.675,105.95,106.3,445
20110401|2010-11-09 10:00,9,106.425,106.425,105.875,106.125,294
20110401|2010-11-09 10:30,9,106.15,106.4,106.1,106.275,210
20110401|2010-11-09 11:00,9,106.275,106.55,106.275,106.525,269
20110401|2010-11-09 11:30,9,106.475,106.575,106.425,106.5,209
20110401|2010-11-09 12:00,9,106.425,106.5,106.325,106.425,119
20110401|2010-11-09 12:30,9,106.425,106.425,105.825,105.925,505
20110401|2010-11-09 13:00,9,105.925,106.025,105.85,105.9,382
20110401|2010-11-09 13:30,9,105.9,105.9,105.9,105.9,25
20110401|2010-11-09 14:00,9,105.775,105.775,105.725,105.775,102
20110401|2010-11-09 14:30,9,105.725,105.725,105.7,105.7,14
20110401|2010-11-09 15:00,9,105.7,105.95,105.7,105.95,29
20110401|2010-11-09 15:30,9,105.95,106.025,105.95,106.025,10
20110401|2010-11-09 17:00,10,106,106.05,106,106.05,13
20110401|2010-11-09 17:30,10,105.925,105.925,105.925,105.925,2
20110401|2010-11-09 18:00,10,105.925,106.025,105.9,106.025,21
20110401|2010-11-09 20:00,10,106,106,106,106,7
20110401|2010-11-09 21:00,10,105.925,105.925,105.925,105.925,1
20110401|2010-11-09 22:00,10,105.875,105.875,105.875,105.875,1
20110401|2010-11-09 22:30,10,105.875,105.875,105.875,105.875,1
20110401|2010-11-10 02:00,10,105.875,105.875,105.875,105.875,2
20110401|2010-11-10 02:30,10,105.875,105.875,105.875,105.875,1
20110401|2010-11-10 03:00,10,105.95,105.95,105.95,105.95,8
20110401|2010-11-10 03:30,10,105.9,106,105.9,105.95,51
20110401|2010-11-10 04:30,10,105.925,105.925,105.925,105.925,5
20110401|2010-11-10 05:00,10,105.85,106.075,105.85,106.075,15
20110401|2010-11-10 05:30,10,105.95,105.975,105.95,105.95,10
20110401|2010-11-10 06:30,10,106.025,106.025,105.95,105.95,2
20110401|2010-11-10 07:00,10,105.9,105.9,105.9,105.9,2
20110401|2010-11-10 07:30,10,105.975,106.05,105.95,106.05,9
20110401|2010-11-10 08:00,10,106.05,106.2,106,106.175,50
20110401|2010-11-10 08:30,10,106.2,106.25,106.1,106.125,109
20110401|2010-11-10 09:00,10,106.225,106.325,105.85,105.875,558
20110401|2010-11-10 09:30,10,105.875,106.125,105.8,106,312
20110401|2010-11-10 10:00,10,106,106.15,105.925,106.1,269
20110401|2010-11-10 10:30,10,106.1,106.525,106.1,106.5,255
20110401|2010-11-10 11:00,10,106.55,106.85,106.525,106.75,451
20110401|2010-11-10 11:30,10,106.75,106.85,106.65,106.7,303
20110401|2010-11-10 12:00,10,106.75,107.075,106.7,107.025,630
20110401|2010-11-10 12:30,10,107,107.025,106.75,106.8,271
20110401|2010-11-10 13:00,10,106.8,106.85,106.725,106.825,83
20110401|2010-11-10 13:30,10,106.85,106.875,106.825,106.85,25
20110401|2010-11-10 14:00,10,106.875,106.875,106.775,106.775,31
20110401|2010-11-10 14:30,10,106.75,106.825,106.75,106.825,13
20110401|2010-11-10 15:30,10,106.725,106.825,106.7,106.7,12
20110401|2010-11-10 17:00,11,106.625,106.7,106.6,106.7,24
20110401|2010-11-10 17:30,11,106.75,106.75,106.7,106.7,5
20110401|2010-11-10 18:00,11,106.7,106.7,106.7,106.7,5
20110401|2010-11-10 19:00,11,106.65,106.8,106.65,106.8,7
20110401|2010-11-10 19:30,11,106.8,106.8,106.8,106.8,4
20110401|2010-11-11 01:00,11,106.85,106.85,106.85,106.85,1
20110401|2010-11-11 02:00,11,106.7,106.7,106.7,106.7,5
20110401|2010-11-11 02:30,11,106.775,106.775,106.775,106.775,1
20110401|2010-11-11 03:00,11,106.85,106.9,106.85,106.9,15
20110401|2010-11-11 03:30,11,106.9,106.9,106.9,106.9,5
20110401|2010-11-11 04:00,11,106.95,107,106.95,107,4
20110401|2010-11-11 05:00,11,107,107,107,107,10
20110401|2010-11-11 05:30,11,106.925,107,106.925,107,31
20110401|2010-11-11 06:00,11,107,107,107,107,5
20110401|2010-11-11 06:30,11,106.975,106.975,106.975,106.975,1
20110401|2010-11-11 07:00,11,106.95,106.95,106.95,106.95,3
20110401|2010-11-11 07:30,11,106.95,106.95,106.825,106.825,10
20110401|2010-11-11 08:00,11,106.725,106.725,106.625,106.625,34
20110401|2010-11-11 08:30,11,106.625,106.75,106.6,106.725,51
20110401|2010-11-11 09:00,11,106.7,106.825,106.65,106.8,191
20110401|2010-11-11 09:30,11,106.8,106.9,106.575,106.875,314
20110401|2010-11-11 10:00,11,106.85,106.9,106.425,106.5,218
20110401|2010-11-11 10:30,11,106.5,106.65,106.425,106.575,135
20110401|2010-11-11 11:00,11,106.525,106.6,106.35,106.5,301
20110401|2010-11-11 11:30,11,106.5,106.575,106.475,106.55,71
20110401|2010-11-11 12:00,11,106.5,106.6,106.3,106.55,204
20110401|2010-11-11 12:30,11,106.55,106.85,106.4,106.8,295
20110401|2010-11-11 13:00,11,106.8,106.925,106.75,106.85,251
20110401|2010-11-11 13:30,11,106.9,106.9,106.775,106.775,15
20110401|2010-11-11 14:00,11,106.75,107,106.75,107,51
20110401|2010-11-11 14:30,11,106.95,107.15,106.95,107.15,44
20110401|2010-11-11 15:00,11,107,107.15,107,107.15,10
20110401|2010-11-11 15:30,11,107,107.15,107,107,15
20110401|2010-11-11 17:00,12,107,107,106.85,106.975,15
20110401|2010-11-11 17:30,12,107,107,107,107,3
20110401|2010-11-11 18:00,12,107,107,106.975,107,12
20110401|2010-11-11 18:30,12,107,107.075,107,107.075,14
20110401|2010-11-11 20:00,12,106.675,106.675,106.125,106.125,148
20110401|2010-11-11 20:30,12,106.2,106.5,106.1,106.475,45
20110401|2010-11-11 21:00,12,106.35,106.35,105.675,105.8,129
20110401|2010-11-11 21:30,12,105.9,106.25,105.9,106,175
20110401|2010-11-11 22:00,12,106.25,106.25,106,106.225,3
20110401|2010-11-11 23:00,12,106.225,106.225,105.95,105.95,5
20110401|2010-11-12 01:30,12,106.2,106.375,106.2,106.375,60
20110401|2010-11-12 02:00,12,106.4,106.4,106.375,106.4,43
20110401|2010-11-12 02:30,12,106.4,106.5,106.4,106.5,13
20110401|2010-11-12 03:00,12,106.425,106.525,106.4,106.4,20
20110401|2010-11-12 03:30,12,106.375,106.525,106.35,106.35,17
20110401|2010-11-12 05:00,12,106.5,106.625,106.5,106.625,44
20110401|2010-11-12 06:30,12,106.55,106.55,106.55,106.55,6
20110401|2010-11-12 07:00,12,106.45,106.475,106.3,106.3,26
20110401|2010-11-12 07:30,12,106.4,106.4,106.175,106.2,74
20110401|2010-11-12 08:00,12,106.2,106.275,106.175,106.275,37
20110401|2010-11-12 08:30,12,106.275,106.5,106.1,106.4,144
20110401|2010-11-12 09:00,12,106.4,106.65,106.35,106.35,348
20110401|2010-11-12 09:30,12,106.375,106.425,106.1,106.125,363
20110401|2010-11-12 10:00,12,106.075,106.175,106.025,106.15,263
20110401|2010-11-12 10:30,12,106.175,106.525,106.175,106.35,168
20110401|2010-11-12 11:00,12,106.35,106.45,106,106.025,135
20110401|2010-11-12 11:30,12,105.975,106,105.375,105.45,566
20110401|2010-11-12 12:00,12,105.475,105.625,105.45,105.475,228
20110401|2010-11-12 12:30,12,105.5,105.6,105.275,105.325,405
20110401|2010-11-12 13:00,12,105.275,105.5,105.275,105.425,374
20110401|2010-11-12 13:30,12,105.475,105.5,105.45,105.5,16
20110401|2010-11-15 09:00,15,105.45,105.9,105.3,105.825,382
20110401|2010-11-15 09:30,15,105.825,106.125,105.825,105.95,468
20110401|2010-11-15 10:00,15,106,106.025,105.85,105.95,135
20110401|2010-11-15 10:30,15,105.9,106.575,105.9,106.5,298
20110401|2010-11-15 11:00,15,106.525,106.675,106.275,106.475,288
20110401|2010-11-15 11:30,15,106.5,106.525,106.2,106.275,213
20110401|2010-11-15 12:00,15,106.25,106.35,106.1,106.3,124
20110401|2010-11-15 12:30,15,106.35,106.45,106.225,106.4,166
20110401|2010-11-15 13:00,15,106.425,106.475,106.4,106.475,166
20110401|2010-11-15 13:30,15,106.45,106.45,106.425,106.45,89
20110401|2010-11-15 14:00,15,106.5,106.5,106.375,106.4,37
20110401|2010-11-15 15:00,15,106.375,106.375,106.35,106.35,9
20110401|2010-11-15 15:30,15,106.375,106.4,106.35,106.4,8
20110401|2010-11-15 17:00,16,106.4,106.4,106.35,106.4,7
20110401|2010-11-15 17:30,16,106.375,106.425,106.375,106.425,22
20110401|2010-11-15 18:00,16,106.35,106.475,106.35,106.475,5
20110401|2010-11-15 18:30,16,106.35,106.4,106.35,106.4,10
20110401|2010-11-15 19:00,16,106.475,106.5,106.475,106.5,5
20110401|2010-11-15 20:00,16,106.375,106.375,106.375,106.375,3
20110401|2010-11-15 21:00,16,106.475,106.475,106.375,106.375,3
20110401|2010-11-15 22:00,16,106.375,106.4,106.375,106.4,3
20110401|2010-11-16 00:00,16,106.475,106.575,106.475,106.575,3
20110401|2010-11-16 02:30,16,106.475,106.475,106.475,106.475,1
20110401|2010-11-16 03:30,16,106.5,106.5,106.5,106.5,10
20110401|2010-11-16 04:30,16,106.6,106.6,106.475,106.525,4
20110401|2010-11-16 05:00,16,106.475,106.475,106.475,106.475,2
20110401|2010-11-16 05:30,16,106.45,106.45,106.45,106.45,1
20110401|2010-11-16 06:00,16,106.375,106.375,106.375,106.375,5
20110401|2010-11-16 06:30,16,106.35,106.35,106.35,106.35,13
20110401|2010-11-16 07:00,16,106.35,106.35,106.325,106.325,26
20110401|2010-11-16 07:30,16,106.3,106.475,106.3,106.375,59
20110401|2010-11-16 08:00,16,106.325,106.425,106.125,106.125,125
20110401|2010-11-16 08:30,16,106.125,106.175,105.9,105.9,70
20110401|2010-11-16 09:00,16,106,106.1,105.675,105.675,324
20110401|2010-11-16 09:30,16,105.7,105.7,105.5,105.65,248
20110401|2010-11-16 10:00,16,105.675,105.675,105.35,105.35,373
20110401|2010-11-16 10:30,16,105.375,105.675,105.35,105.425,305
20110401|2010-11-16 11:00,16,105.4,105.4,105.15,105.15,202
20110401|2010-11-16 11:30,16,105.175,105.175,104.95,105.05,260
20110401|2010-11-16 12:00,16,105.075,105.275,105.05,105.15,203
20110401|2010-11-16 12:30,16,105.15,105.55,105.15,105.375,531
20110401|2010-11-16 13:00,16,105.35,105.5,105.35,105.35,93
20110401|2010-11-16 13:30,16,105.325,105.65,105.325,105.65,11
20110401|2010-11-16 14:00,16,105.55,105.625,105.4,105.575,67
20110401|2010-11-16 14:30,16,105.5,105.6,105.475,105.6,19
20110401|2010-11-16 15:00,16,105.525,105.525,105.525,105.525,2
20110401|2010-11-16 15:30,16,105.55,105.65,105.5,105.5,17
20110401|2010-11-16 17:00,17,105.55,105.55,105.55,105.55,1
20110401|2010-11-16 17:30,17,105.775,105.8,105.775,105.8,2
20110401|2010-11-16 18:00,17,105.5,105.5,105.5,105.5,1
20110401|2010-11-16 18:30,17,105.4,105.4,105.4,105.4,2
20110401|2010-11-16 19:00,17,105.375,105.45,105.375,105.45,5
20110401|2010-11-16 19:30,17,105.45,105.45,105.3,105.3,26
20110401|2010-11-16 20:00,17,105.325,105.325,105.325,105.325,1
20110401|2010-11-16 20:30,17,105.375,105.375,105.375,105.375,1
20110401|2010-11-16 22:00,17,105.25,105.25,105.2,105.2,34
20110401|2010-11-16 22:30,17,105.25,105.25,105.075,105.075,38
20110401|2010-11-17 00:00,17,105.1,105.1,105.1,105.1,1
20110401|2010-11-17 01:30,17,105.2,105.2,105.2,105.2,3
20110401|2010-11-17 02:00,17,105.125,105.125,105.1,105.1,25
20110401|2010-11-17 03:30,17,105.2,105.225,105.2,105.225,4
20110401|2010-11-17 05:00,17,105.275,105.275,105.275,105.275,4
20110401|2010-11-17 06:00,17,105.3,105.3,105.275,105.275,10
20110401|2010-11-17 06:30,17,105.225,105.225,105.225,105.225,4
20110401|2010-11-17 07:00,17,105.225,105.275,105.225,105.275,2
20110401|2010-11-17 07:30,17,105.25,105.25,105.25,105.25,4
20110401|2010-11-17 08:00,17,105.15,105.2,105,105,77
20110401|2010-11-17 08:30,17,105.025,105.2,105,105.2,203
20110401|2010-11-17 09:00,17,105.275,105.7,105.1,105.65,375
20110401|2010-11-17 09:30,17,105.675,106.1,105.675,105.825,365
20110401|2010-11-17 10:00,17,105.825,105.925,105.675,105.775,100
20110401|2010-11-17 10:30,17,105.775,105.85,105.7,105.85,135
20110401|2010-11-17 11:00,17,105.825,105.85,105.7,105.75,49
20110401|2010-11-17 11:30,17,105.7,105.95,105.65,105.85,120
20110401|2010-11-17 12:00,17,105.825,106.1,105.825,105.825,285
20110401|2010-11-17 12:30,17,105.825,106,105.75,105.975,164
20110401|2010-11-17 13:00,17,106,106,105.9,105.925,267
20110401|2010-11-17 13:30,17,105.95,106,105.9,106,13
20110401|2010-11-17 14:00,17,105.875,105.875,105.85,105.85,21
20110401|2010-11-17 14:30,17,105.825,105.825,105.825,105.825,9
20110401|2010-11-17 15:00,17,105.825,105.825,105.825,105.825,12
20110401|2010-11-17 15:30,17,105.85,105.9,105.8,105.9,33
20110401|2010-11-17 17:00,18,105.925,106.05,105.925,106.05,17
20110401|2010-11-17 17:30,18,106.05,106.1,106.05,106.1,23
20110401|2010-11-17 19:00,18,106.075,106.075,106.025,106.025,5
20110401|2010-11-17 19:30,18,106.175,106.175,106.175,106.175,16
20110401|2010-11-17 20:30,18,106.125,106.125,106.125,106.125,6
20110401|2010-11-17 21:00,18,106.075,106.075,106.075,106.075,1
20110401|2010-11-18 01:00,18,106.15,106.15,106.15,106.15,2
20110401|2010-11-18 01:30,18,106.175,106.175,106.175,106.175,11
20110401|2010-11-18 02:00,18,106.2,106.35,106.2,106.35,31
20110401|2010-11-18 03:00,18,106.325,106.375,106.325,106.375,6
20110401|2010-11-18 03:30,18,106.475,106.5,106.475,106.5,31
20110401|2010-11-18 04:00,18,106.5,106.5,106.5,106.5,10
20110401|2010-11-18 04:30,18,106.625,107.3,106.625,107.3,152
20110401|2010-11-18 05:00,18,107.35,107.475,107.3,107.475,38
20110401|2010-11-18 05:30,18,107.35,107.75,107.325,107.75,97
20110401|2010-11-18 06:00,18,107.85,107.85,107.5,107.625,152
20110401|2010-11-18 06:30,18,107.55,107.6,107.15,107.15,46
20110401|2010-11-18 07:00,18,107.15,107.25,106.9,106.9,153
20110401|2010-11-18 07:30,18,106.95,107.125,106.95,107.1,64
20110401|2010-11-18 08:00,18,107,107.15,107,107.025,116
20110401|2010-11-18 08:30,18,107,107.475,106.975,107.225,208
20110401|2010-11-18 09:00,18,107.225,107.45,106.9,107.45,632
20110401|2010-11-18 09:30,18,107.425,107.5,107.25,107.275,235
20110401|2010-11-18 10:00,18,107.275,107.3,107.125,107.175,282
20110401|2010-11-18 10:30,18,107.2,107.35,107.175,107.25,271
20110401|2010-11-18 11:00,18,107.275,107.525,107.275,107.5,530
20110401|2010-11-18 11:30,18,107.425,107.525,107.2,107.5,287
20110401|2010-11-18 12:00,18,107.55,107.725,107.5,107.675,331
20110401|2010-11-18 12:30,18,107.725,107.8,107.5,107.775,581
20110401|2010-11-18 13:00,18,107.775,107.8,107.65,107.65,294
20110401|2010-11-18 13:30,18,107.6,107.675,107.6,107.65,20
20110401|2010-11-18 14:00,18,107.6,107.6,107.6,107.6,2
20110401|2010-11-18 14:30,18,107.6,107.65,107.55,107.65,43
20110401|2010-11-18 15:00,18,107.65,107.65,107.575,107.6,6
20110401|2010-11-18 15:30,18,107.525,107.7,107.525,107.525,11
20110401|2010-11-18 17:00,19,107.6,107.7,107.5,107.7,22
20110401|2010-11-18 17:30,19,107.75,107.75,107.75,107.75,1
20110401|2010-11-18 18:00,19,107.65,107.65,107.65,107.65,5
20110401|2010-11-18 18:30,19,107.65,107.65,107.65,107.65,1
20110401|2010-11-18 19:30,19,107.6,107.6,107.6,107.6,5
20110401|2010-11-18 20:30,19,107.75,107.8,107.75,107.8,24
20110401|2010-11-18 21:00,19,107.8,107.8,107.75,107.8,11
20110401|2010-11-18 22:00,19,107.675,107.675,107.65,107.65,2
20110401|2010-11-18 22:30,19,107.525,107.525,107.525,107.525,2
20110401|2010-11-18 23:30,19,107.55,107.55,107.55,107.55,2
20110401|2010-11-19 00:30,19,107.75,107.85,107.75,107.85,2
20110401|2010-11-19 01:00,19,107.85,107.85,107.85,107.85,1
20110401|2010-11-19 03:30,19,107.85,107.85,107.85,107.85,2
20110401|2010-11-19 04:00,19,107.8,107.85,107.8,107.85,11
20110401|2010-11-19 04:30,19,107.85,107.85,107.85,107.85,5
20110401|2010-11-19 06:30,19,107.725,107.725,107.6,107.6,2
20110401|2010-11-19 07:00,19,107.45,107.45,107.275,107.375,32
20110401|2010-11-19 07:30,19,107.3,107.3,107.125,107.125,49
20110401|2010-11-19 08:00,19,107.2,107.2,107.1,107.125,37
20110401|2010-11-19 08:30,19,107.15,107.2,107.075,107.175,89
20110401|2010-11-19 09:00,19,107.175,107.6,107,107.5,986
20110401|2010-11-19 09:30,19,107.5,107.775,107.4,107.75,482
20110401|2010-11-19 10:00,19,107.75,107.9,107.75,107.9,310
20110401|2010-11-19 10:30,19,107.875,107.95,107.825,107.875,473
20110401|2010-11-19 11:00,19,107.9,107.925,107.475,107.55,379
20110401|2010-11-19 11:30,19,107.575,107.7,107.425,107.6,104
20110401|2010-11-19 12:00,19,107.6,107.75,107.55,107.55,180
20110401|2010-11-19 12:30,19,107.575,108.25,107.575,108.075,791
20110401|2010-11-19 13:00,19,108.1,108.15,107.9,107.95,277
20110401|2010-11-19 13:30,19,107.975,108.025,107.95,107.975,20
20110401|2010-11-22 09:00,22,108,108,107.525,107.675,466
20110401|2010-11-22 09:30,22,107.65,107.825,107.575,107.6,195
20110401|2010-11-22 10:00,22,107.6,107.775,107.55,107.75,142
20110401|2010-11-22 10:30,22,107.75,107.975,107.725,107.9,191
20110401|2010-11-22 11:00,22,107.9,108.075,107.8,107.825,276
20110401|2010-11-22 11:30,22,107.85,107.9,107.7,107.8,181
20110401|2010-11-22 12:00,22,107.8,107.85,107.725,107.775,141
20110401|2010-11-22 12:30,22,107.725,108,107.625,107.9,330
20110401|2010-11-22 13:00,22,107.9,108,107.9,107.95,170
20110401|2010-11-22 13:30,22,107.95,108.025,107.9,107.975,44
20110401|2010-11-22 14:00,22,107.925,107.925,107.925,107.925,2
20110401|2010-11-22 14:30,22,107.95,107.95,107.825,107.9,106
20110401|2010-11-22 15:30,22,107.95,108,107.95,108,11
20110401|2010-11-22 17:00,23,107.8,107.8,107.8,107.8,1
20110401|2010-11-22 18:30,23,107.85,107.95,107.8,107.95,12
20110401|2010-11-22 19:00,23,107.975,107.975,107.9,107.9,6
20110401|2010-11-22 19:30,23,107.9,107.9,107.9,107.9,18
20110401|2010-11-22 20:00,23,107.9,107.9,107.9,107.9,1
20110401|2010-11-22 21:00,23,107.8,107.8,107.8,107.8,16
20110401|2010-11-22 21:30,23,107.8,107.825,107.8,107.825,17
20110401|2010-11-22 23:30,23,107.8,107.8,107.8,107.8,2
20110401|2010-11-23 01:30,23,107.9,107.9,107.9,107.9,2
20110401|2010-11-23 02:00,23,107.9,107.9,107.8,107.8,6
20110401|2010-11-23 02:30,23,107.925,107.925,107.925,107.925,2
20110401|2010-11-23 03:00,23,107.875,107.875,107.775,107.775,7
20110401|2010-11-23 04:00,23,108,108,108,108,2
20110401|2010-11-23 06:00,23,107.675,107.675,107.675,107.675,1
20110401|2010-11-23 06:30,23,107.875,107.875,107.875,107.875,1
20110401|2010-11-23 07:00,23,107.75,107.75,107.75,107.75,2
20110401|2010-11-23 07:30,23,107.775,107.825,107.6,107.825,71
20110401|2010-11-23 08:00,23,107.8,107.9,107.775,107.9,21
20110401|2010-11-23 08:30,23,107.9,107.9,107.725,107.8,58
20110401|2010-11-23 09:00,23,107.725,107.85,107.625,107.75,305
20110401|2010-11-23 09:30,23,107.7,107.975,107.675,107.9,352
20110401|2010-11-23 10:00,23,107.95,108,107.825,107.975,443
20110401|2010-11-23 10:30,23,107.975,108.025,107.8,107.95,476
20110401|2010-11-23 11:00,23,108,108.2,107.975,108.15,310
20110401|2010-11-23 11:30,23,108.175,108.3,108.1,108.2,335
20110401|2010-11-23 12:00,23,108.25,108.5,108.225,108.5,541
20110401|2010-11-23 12:30,23,108.5,108.55,108.375,108.475,348
20110401|2010-11-23 13:00,23,108.45,108.65,108.425,108.575,333
20110401|2010-11-23 13:30,23,108.65,108.7,108.6,108.6,59
20110401|2010-11-23 14:00,23,108.65,109,108.6,108.95,321
20110401|2010-11-23 14:30,23,108.95,108.95,108.8,108.95,72
20110401|2010-11-23 15:00,23,108.9,108.925,108.825,108.9,24
20110401|2010-11-23 15:30,23,108.8,108.925,108.8,108.85,27
20110401|2010-11-23 17:00,24,108.825,108.825,108.725,108.8,9
20110401|2010-11-23 17:30,24,108.85,108.85,108.8,108.8,9
20110401|2010-11-23 18:00,24,108.8,108.8,108.8,108.8,2
20110401|2010-11-23 18:30,24,108.85,108.875,108.775,108.875,29
20110401|2010-11-23 19:00,24,108.9,109.025,108.9,109,70
20110401|2010-11-23 19:30,24,109.05,109.05,108.9,108.9,34
20110401|2010-11-23 20:00,24,108.9,108.9,108.9,108.9,2
20110401|2010-11-23 20:30,24,108.975,108.975,108.95,108.95,8
20110401|2010-11-23 21:00,24,108.95,108.95,108.925,108.925,12
20110401|2010-11-23 21:30,24,108.85,108.85,108.85,108.85,4
20110401|2010-11-23 22:00,24,108.9,108.925,108.9,108.925,9
20110401|2010-11-23 22:30,24,108.9,108.9,108.9,108.9,1
20110401|2010-11-24 02:30,24,108.95,108.95,108.9,108.9,6
20110401|2010-11-24 03:00,24,108.925,108.975,108.925,108.975,9
20110401|2010-11-24 04:00,24,108.975,108.975,108.975,108.975,35
20110401|2010-11-24 04:30,24,108.95,108.95,108.95,108.95,1
20110401|2010-11-24 05:30,24,108.975,108.975,108.975,108.975,1
20110401|2010-11-24 06:00,24,108.85,108.85,108.85,108.85,1
20110401|2010-11-24 07:00,24,108.8,108.975,108.8,108.975,18
20110401|2010-11-24 07:30,24,108.95,108.95,108.85,108.85,3
20110401|2010-11-24 08:00,24,108.875,108.95,108.875,108.95,21
20110401|2010-11-24 08:30,24,108.85,108.9,108.5,108.55,151
20110401|2010-11-24 09:00,24,108.55,108.725,108.5,108.6,388
20110401|2010-11-24 09:30,24,108.6,108.675,108.275,108.5,603
20110401|2010-11-24 10:00,24,108.525,108.55,108.35,108.35,411
20110401|2010-11-24 10:30,24,108.3,108.575,108.3,108.575,290
20110401|2010-11-24 11:00,24,108.5,108.6,108.375,108.475,206
20110401|2010-11-24 11:30,24,108.525,108.55,108.45,108.475,88
20110401|2010-11-24 12:00,24,108.45,108.65,108.45,108.625,332
20110401|2010-11-24 12:30,24,108.65,108.65,108.5,108.55,144
20110401|2010-11-24 13:00,24,108.575,108.8,108.55,108.65,272
20110401|2010-11-24 13:30,24,108.625,108.625,108.625,108.625,6
20110401|2010-11-24 14:00,24,108.625,108.625,108.525,108.575,13
20110401|2010-11-24 14:30,24,108.45,108.625,108.45,108.625,4
20110401|2010-11-24 15:00,24,108.5,108.5,108.5,108.5,1
20110401|2010-11-25 17:00,26,108.65,108.65,108.575,108.65,4
20110401|2010-11-25 19:00,26,108.75,108.8,108.75,108.775,19
20110401|2010-11-25 20:00,26,108.85,108.85,108.85,108.85,25
20110401|2010-11-26 01:00,26,108.625,108.85,108.55,108.85,3
20110401|2010-11-26 01:30,26,108.875,108.9,108.875,108.9,58
20110401|2010-11-26 02:30,26,108.9,108.9,108.9,108.9,41
20110401|2010-11-26 04:00,26,108.9,108.9,108.9,108.9,1
20110401|2010-11-26 04:30,26,108.9,108.9,108.9,108.9,3
20110401|2010-11-26 06:00,26,108.675,108.675,108.675,108.675,1
20110401|2010-11-26 06:30,26,108.6,108.85,108.6,108.85,6
20110401|2010-11-26 07:30,26,108.725,108.725,108.475,108.525,59
20110401|2010-11-26 08:00,26,108.525,108.65,108.5,108.5,15
20110401|2010-11-26 08:30,26,108.5,108.575,108.5,108.525,9
20110401|2010-11-26 09:00,26,108.575,109.075,108.575,108.775,263
20110401|2010-11-26 09:30,26,108.75,108.95,108.7,108.925,99
20110401|2010-11-26 10:00,26,108.9,109.125,108.85,109.075,179
20110401|2010-11-26 10:30,26,109.05,109.05,108.95,109,299
20110401|2010-11-26 11:00,26,109.05,109.175,109.025,109.125,311
20110401|2010-11-26 11:30,26,109.125,109.25,108.975,109.175,516
20110401|2010-11-29 09:00,29,109,109.15,108.875,108.875,872
20110401|2010-11-29 09:30,29,108.875,109.075,108.825,109.05,312
20110401|2010-11-29 10:00,29,109.025,109.1,108.925,109.025,257
20110401|2010-11-29 10:30,29,109,109.025,108.9,108.925,200
20110401|2010-11-29 11:00,29,109,109.05,108.9,108.95,111
20110401|2010-11-29 11:30,29,108.975,109.025,108.825,108.825,134
20110401|2010-11-29 12:00,29,108.85,108.875,108.625,108.65,287
20110401|2010-11-29 12:30,29,108.65,108.825,108.6,108.8,366
20110401|2010-11-29 13:00,29,108.8,108.875,108.8,108.875,98
20110401|2010-11-29 13:30,29,108.85,108.875,108.85,108.875,9
20110401|2010-11-29 14:00,29,108.85,108.875,108.85,108.875,7
20110401|2010-11-29 14:30,29,108.85,108.9,108.85,108.85,7
20110401|2010-11-29 15:00,29,108.875,108.875,108.85,108.85,10
20110401|2010-11-29 15:30,29,108.85,108.85,108.825,108.85,19
20110401|2010-11-29 17:00,30,108.75,108.75,108.625,108.625,7
20110401|2010-11-29 17:30,30,108.625,108.625,108.625,108.625,1
20110401|2010-11-29 18:30,30,108.625,108.625,108.55,108.55,7
20110401|2010-11-29 20:00,30,108.65,108.675,108.5,108.5,3
20110401|2010-11-30 02:30,30,108.775,108.8,108.75,108.8,8
20110401|2010-11-30 03:00,30,108.8,108.8,108.8,108.8,1
20110401|2010-11-30 04:30,30,108.8,108.8,108.8,108.8,2
20110401|2010-11-30 05:00,30,108.8,108.8,108.8,108.8,1
20110401|2010-11-30 06:00,30,108.675,108.675,108.675,108.675,1
20110401|2010-11-30 07:00,30,108.675,108.75,108.65,108.65,7
20110401|2010-11-30 07:30,30,108.65,108.65,108.55,108.6,23
20110401|2010-11-30 08:00,30,108.575,108.625,108.55,108.6,29
20110401|2010-11-30 08:30,30,108.55,108.675,108.5,108.65,69
20110401|2010-11-30 09:00,30,108.625,108.775,108.4,108.425,320
20110401|2010-11-30 09:30,30,108.45,108.55,108.275,108.475,460
20110401|2010-11-30 10:00,30,108.475,108.725,108.325,108.675,670
20110401|2010-11-30 10:30,30,108.7,109.025,108.675,108.975,576
20110401|2010-11-30 11:00,30,108.975,109.075,108.825,108.825,366
20110401|2010-11-30 11:30,30,108.85,109.2,108.8,109.15,229
20110401|2010-11-30 12:00,30,109.175,109.3,109,109.275,714
20110401|2010-11-30 12:30,30,109.3,109.6,109.25,109.35,1037
20110401|2010-11-30 13:00,30,109.35,109.425,109.25,109.25,120
20110401|2010-11-30 13:30,30,109.225,109.35,109.2,109.3,56
20110401|2010-11-30 14:00,30,109.275,109.375,109.275,109.375,35
20110401|2010-11-30 14:30,30,109.4,109.4,109.325,109.375,22
20110401|2010-11-30 15:00,30,109.4,109.4,109.325,109.375,16
20110401|2010-11-30 15:30,30,109.425,109.5,109.425,109.5,17
20110401|2010-11-30 17:00,1,109.5,109.5,109.45,109.5,18
20110401|2010-11-30 17:30,1,109.5,109.5,109.5,109.5,3
20110401|2010-11-30 18:00,1,109.5,109.5,109.4,109.4,2
20110401|2010-11-30 18:30,1,109.425,109.425,109.425,109.425,1
20110401|2010-11-30 19:00,1,109.5,109.575,109.5,109.55,12
20110401|2010-11-30 19:30,1,109.575,109.6,109.575,109.575,21
20110401|2010-11-30 22:00,1,109.35,109.35,109.325,109.325,3
20110401|2010-11-30 22:30,1,109.5,109.5,109.5,109.5,10
20110401|2010-12-01 01:00,1,109.525,109.525,109.525,109.525,1
20110401|2010-12-01 02:00,1,109.525,109.525,109.525,109.525,2
20110401|2010-12-01 02:30,1,109.55,109.55,109.525,109.525,38
20110401|2010-12-01 03:00,1,109.525,109.525,109.525,109.525,1
20110401|2010-12-01 03:30,1,109.525,109.525,109.525,109.525,1
20110401|2010-12-01 04:00,1,109.525,109.525,109.475,109.475,5
20110401|2010-12-01 05:00,1,109.375,109.425,109.375,109.425,8
20110401|2010-12-01 06:00,1,109.525,109.525,109.5,109.5,4
20110401|2010-12-01 06:30,1,109.575,109.575,109.525,109.55,4
20110401|2010-12-01 07:00,1,109.525,109.525,109.475,109.525,53
20110401|2010-12-01 07:30,1,109.55,109.625,109.525,109.6,35
20110401|2010-12-01 08:00,1,109.6,109.65,109.5,109.65,189
20110401|2010-12-01 08:30,1,109.675,109.675,109.575,109.6,106
20110401|2010-12-01 09:00,1,109.6,109.65,109.25,109.5,724
20110401|2010-12-01 09:30,1,109.5,109.6,109.2,109.275,649
20110401|2010-12-01 10:00,1,109.275,109.55,109.15,109.5,405
20110401|2010-12-01 10:30,1,109.5,109.575,109.3,109.325,365
20110401|2010-12-01 11:00,1,109.3,109.325,109,109.025,422
20110401|2010-12-01 11:30,1,109.075,109.225,108.975,109.15,264
20110401|2010-12-01 12:00,1,109.175,109.35,109.075,109.175,182
20110401|2010-12-01 12:30,1,109.15,109.6,109.025,109.525,950
20110401|2010-12-01 13:00,1,109.55,109.65,109.5,109.6,132
20110401|2010-12-01 13:30,1,109.675,109.7,109.575,109.7,56
20110401|2010-12-01 14:00,1,109.625,109.675,109.575,109.6,38
20110401|2010-12-01 14:30,1,109.525,109.525,109.375,109.375,19
20110401|2010-12-01 15:00,1,109.425,109.425,109.275,109.275,18
20110401|2010-12-01 15:30,1,109.275,109.275,109,109.025,39
20110401|2010-12-01 17:00,2,109,109,109,109,9
20110401|2010-12-01 17:30,2,109.1,109.1,109,109,24
20110401|2010-12-01 18:00,2,109.05,109.05,109,109.05,15
20110401|2010-12-01 19:30,2,109.075,109.075,109.025,109.025,6
20110401|2010-12-01 20:00,2,108.975,108.975,108.95,108.95,4
20110401|2010-12-01 20:30,2,109,109,108.9,108.9,8
20110401|2010-12-01 21:30,2,108.9,108.9,108.9,108.9,1
20110401|2010-12-01 22:30,2,108.9,108.95,108.9,108.95,6
20110401|2010-12-01 23:00,2,108.825,108.825,108.825,108.825,1
20110401|2010-12-02 00:00,2,108.85,108.85,108.85,108.85,1
20110401|2010-12-02 02:30,2,109.1,109.1,109.1,109.1,7
20110401|2010-12-02 04:00,2,109.175,109.175,109.175,109.175,1
20110401|2010-12-02 06:00,2,109.075,109.075,109.075,109.075,2
20110401|2010-12-02 07:00,2,109.175,109.175,108.975,109,6
20110401|2010-12-02 07:30,2,108.975,108.975,108.95,108.95,12
20110401|2010-12-02 08:00,2,108.825,108.925,108.8,108.925,17
20110401|2010-12-02 08:30,2,108.9,109.025,108.9,109.025,60
20110401|2010-12-02 09:00,2,109.075,109.2,108.9,109.075,520
20110401|2010-12-02 09:30,2,109.075,109.225,108.95,109.05,453
20110401|2010-12-02 10:00,2,109.05,109.225,109.025,109.1,210
20110401|2010-12-02 10:30,2,109.1,109.325,109.1,109.3,329
20110401|2010-12-02 11:00,2,109.325,109.6,109.3,109.525,650
20110401|2010-12-02 11:30,2,109.475,109.525,109.3,109.3,359
20110401|2010-12-02 12:00,2,109.3,109.425,109.05,109.25,246
20110401|2010-12-02 12:30,2,109.25,109.325,109.075,109.3,223
20110401|2010-12-02 13:00,2,109.275,109.3,109.075,109.125,117
20110401|2010-12-02 13:30,2,109.125,109.15,109.025,109.025,7
20110401|2010-12-02 14:00,2,109.05,109.1,109.025,109.05,14
20110401|2010-12-02 14:30,2,109.05,109.075,109.05,109.075,8
20110401|2010-12-02 15:00,2,109.125,109.15,109.075,109.15,10
20110401|2010-12-02 15:30,2,109.125,109.125,109.125,109.125,2
20110401|2010-12-02 17:00,3,109,109,109,109,2
20110401|2010-12-02 17:30,3,109,109,109,109,6
20110401|2010-12-02 18:30,3,109.1,109.1,109.1,109.1,4
20110401|2010-12-02 19:30,3,109,109,109,109,1
20110401|2010-12-02 21:00,3,109.15,109.15,109.15,109.15,1
20110401|2010-12-02 21:30,3,109.15,109.15,109.15,109.15,1
20110401|2010-12-02 22:30,3,109.15,109.15,109.15,109.15,1
20110401|2010-12-03 03:30,3,109.225,109.225,109.225,109.225,2
20110401|2010-12-03 05:00,3,109.3,109.3,109.3,109.3,2
20110401|2010-12-03 05:30,3,109.325,109.325,109.325,109.325,3
20110401|2010-12-03 06:00,3,109.325,109.35,109.3,109.3,61
20110401|2010-12-03 06:30,3,109.3,109.3,109.3,109.3,40
20110401|2010-12-03 07:00,3,109.4,109.6,109.4,109.6,31
20110401|2010-12-03 07:30,3,109.6,109.6,109.225,109.225,71
20110401|2010-12-03 08:00,3,109.225,109.35,109.05,109.3,37
20110401|2010-12-03 08:30,3,109.225,109.3,109.125,109.25,51
20110401|2010-12-03 09:00,3,109.15,109.425,109.025,109.3,324
20110401|2010-12-03 09:30,3,109.35,109.375,109.1,109.2,327
20110401|2010-12-03 10:00,3,109.175,109.2,108.75,108.95,336
20110401|2010-12-03 10:30,3,108.9,109.2,108.9,109.175,181
20110401|2010-12-03 11:00,3,109.175,109.325,109.15,109.225,250
20110401|2010-12-03 11:30,3,109.25,109.475,109.1,109.175,221
20110401|2010-12-03 12:00,3,109.125,109.2,108.95,109.1,108
20110401|2010-12-03 12:30,3,108.975,109.25,108.825,109,598
20110401|2010-12-03 13:00,3,109,109.25,109,109.25,184
20110401|2010-12-03 13:30,3,109.225,109.25,109.2,109.2,14
20110401|2010-12-06 09:00,6,109.2,109.45,109.075,109.35,449
20110401|2010-12-06 09:30,6,109.35,109.45,109.275,109.275,354
20110401|2010-12-06 10:00,6,109.275,109.425,109.2,109.375,151
20110401|2010-12-06 10:30,6,109.35,109.4,109.275,109.275,185
20110401|2010-12-06 11:00,6,109.35,109.55,109.35,109.5,298
20110401|2010-12-06 11:30,6,109.5,109.525,109.275,109.275,121
20110401|2010-12-06 12:00,6,109.3,109.4,109.225,109.35,73
20110401|2010-12-06 12:30,6,109.35,109.375,109.25,109.3,188
20110401|2010-12-06 13:00,6,109.3,109.325,109.25,109.25,230
20110401|2010-12-06 13:30,6,109.25,109.275,109.25,109.25,10
20110401|2010-12-06 14:00,6,109.225,109.275,109.225,109.275,15
20110401|2010-12-06 14:30,6,109.225,109.225,109.2,109.2,2
20110401|2010-12-06 15:00,6,109.2,109.2,109.2,109.2,7
20110401|2010-12-06 15:30,6,109.225,109.275,109.2,109.275,14
20110401|2010-12-06 18:00,7,109.25,109.25,109.25,109.25,5
20110401|2010-12-06 18:30,7,109.225,109.225,109.2,109.2,58
20110401|2010-12-06 19:00,7,109.125,109.125,109.125,109.125,5
20110401|2010-12-06 19:30,7,109.125,109.125,109.1,109.1,3
20110401|2010-12-06 20:00,7,109.175,109.175,109.175,109.175,1
20110401|2010-12-06 20:30,7,109.1,109.1,109.1,109.1,8
20110401|2010-12-06 22:00,7,109.1,109.1,109.1,109.1,17
20110401|2010-12-06 22:30,7,109.1,109.1,109.1,109.1,13
20110401|2010-12-06 23:00,7,109.075,109.075,109.075,109.075,1
20110401|2010-12-07 00:30,7,109.125,109.125,109.125,109.125,2
20110401|2010-12-07 01:00,7,109.125,109.125,109.125,109.125,1
20110401|2010-12-07 01:30,7,109.175,109.175,109.175,109.175,1
20110401|2010-12-07 02:00,7,109.2,109.25,109.2,109.25,12
20110401|2010-12-07 03:00,7,109.375,109.375,109.375,109.375,5
20110401|2010-12-07 04:00,7,109.35,109.35,109.35,109.35,1
20110401|2010-12-07 04:30,7,109.375,109.375,109.375,109.375,6
20110401|2010-12-07 05:00,7,109.475,109.5,109.475,109.5,6
20110401|2010-12-07 05:30,7,109.5,109.5,109.5,109.5,11
20110401|2010-12-07 06:00,7,109.5,109.6,109.5,109.6,86
20110401|2010-12-07 06:30,7,109.6,109.6,109.575,109.575,17
20110401|2010-12-07 07:00,7,109.55,109.975,109.55,109.925,323
20110401|2010-12-07 07:30,7,109.925,110,109.85,109.975,51
20110401|2010-12-07 08:00,7,109.875,110,109.875,109.925,94
20110401|2010-12-07 08:30,7,109.975,110,109.725,109.8,83
20110401|2010-12-07 09:00,7,109.75,109.85,109.625,109.7,294
20110401|2010-12-07 09:30,7,109.675,109.675,108.625,108.65,594
20110401|2010-12-07 10:00,7,108.625,108.625,108.3,108.4,613
20110401|2010-12-07 10:30,7,108.4,108.575,108.375,108.4,223
20110401|2010-12-07 11:00,7,108.4,108.4,107.6,107.8,825
20110401|2010-12-07 11:30,7,107.825,108,107.8,107.95,189
20110401|2010-12-07 12:00,7,107.95,107.95,107.675,107.675,223
20110401|2010-12-07 12:30,7,107.7,108,107.625,107.725,694
20110401|2010-12-07 13:00,7,107.75,107.85,107.7,107.75,209
20110401|2010-12-07 13:30,7,107.8,107.8,107.7,107.7,7
20110401|2010-12-07 14:00,7,107.7,107.8,107.675,107.8,9
20110401|2010-12-07 14:30,7,107.75,107.75,107.75,107.75,4
20110401|2010-12-07 15:00,7,107.75,107.775,107.7,107.7,18
20110401|2010-12-07 15:30,7,107.7,107.75,107.7,107.7,34
20110401|2010-12-07 17:00,8,107.65,107.65,107.65,107.65,6
20110401|2010-12-07 17:30,8,107.825,107.825,107.825,107.825,1
20110401|2010-12-07 18:00,8,107.7,107.7,107.1,107.1,67
20110401|2010-12-07 18:30,8,107.1,107.2,107.025,107.05,45
20110401|2010-12-07 19:00,8,107.05,107.35,107.025,107.35,37
20110401|2010-12-07 19:30,8,107.35,107.375,107.2,107.225,22
20110401|2010-12-07 20:00,8,107.275,107.275,107.275,107.275,1
20110401|2010-12-07 20:30,8,107.375,107.375,107.375,107.375,2
20110401|2010-12-07 22:30,8,107.2,107.2,107.2,107.2,1
20110401|2010-12-07 23:00,8,107.2,107.2,107.2,107.2,1
20110401|2010-12-08 01:00,8,107.275,107.275,107.275,107.275,1
20110401|2010-12-08 01:30,8,107.375,107.45,107.375,107.45,11
20110401|2010-12-08 02:00,8,107.375,107.65,107.25,107.25,11
20110401|2010-12-08 03:00,8,107.4,107.4,107.4,107.4,1
20110401|2010-12-08 04:00,8,107.75,107.75,107.75,107.75,11
20110401|2010-12-08 04:30,8,107.75,107.75,107.75,107.75,9
20110401|2010-12-08 05:30,8,107.75,107.85,107.75,107.85,21
20110401|2010-12-08 06:30,8,107.9,107.9,107.85,107.9,25
20110401|2010-12-08 07:00,8,107.9,107.925,107.85,107.85,42
20110401|2010-12-08 07:30,8,107.85,107.85,107.85,107.85,20
20110401|2010-12-08 08:00,8,107.85,107.9,107.85,107.85,16
20110401|2010-12-08 08:30,8,107.85,107.85,107.7,107.7,39
20110401|2010-12-08 09:00,8,107.65,107.825,107.5,107.625,664
20110401|2010-12-08 09:30,8,107.6,107.625,107.325,107.4,695
20110401|2010-12-08 10:00,8,107.4,107.95,107.4,107.95,374
20110401|2010-12-08 10:30,8,107.95,108.3,107.9,108.225,465
20110401|2010-12-08 11:00,8,108.225,108.275,108.1,108.15,224
20110401|2010-12-08 11:30,8,108.15,108.15,107.775,107.825,177
20110401|2010-12-08 12:00,8,107.85,108.05,107.8,107.975,176
20110401|2010-12-08 12:30,8,108,108.075,107.85,107.9,421
20110401|2010-12-08 13:00,8,107.875,108,107.875,107.975,154
20110401|2010-12-08 13:30,8,107.925,107.925,107.925,107.925,1
20110401|2010-12-08 14:00,8,107.975,107.975,107.925,107.925,2
20110401|2010-12-08 14:30,8,107.925,108.1,107.925,108.1,8
20110401|2010-12-08 15:00,8,108.05,108.05,107.9,107.9,13
20110401|2010-12-08 15:30,8,108.05,108.05,108.05,108.05,4
20110401|2010-12-08 19:00,9,107.7,107.7,107.675,107.675,5
20110401|2010-12-08 21:00,9,107.675,107.75,107.675,107.75,6
20110401|2010-12-08 21:30,9,107.7,107.7,107.7,107.7,2
20110401|2010-12-08 22:00,9,107.6,107.6,107.6,107.6,1
20110401|2010-12-09 00:00,9,107.7,107.7,107.7,107.7,1
20110401|2010-12-09 00:30,9,107.7,107.7,107.7,107.7,2
20110401|2010-12-09 01:30,9,107.65,107.8,107.65,107.725,12
20110401|2010-12-09 04:00,9,107.925,107.925,107.925,107.925,1
20110401|2010-12-09 05:00,9,108,108,108,108,1
20110401|2010-12-09 06:30,9,107.95,108,107.925,107.95,42
20110401|2010-12-09 07:00,9,107.95,108.05,107.95,108,66
20110401|2010-12-09 07:30,9,108,108,107.875,107.875,27
20110401|2010-12-09 08:00,9,107.875,108.075,107.875,108,84
20110401|2010-12-09 08:30,9,107.975,108,107.8,107.8,45
20110401|2010-12-09 09:00,9,107.825,107.9,107.575,107.675,515
20110401|2010-12-09 09:30,9,107.65,107.875,107.525,107.875,275
20110401|2010-12-09 10:00,9,107.95,108,107.675,107.675,266
20110401|2010-12-09 10:30,9,107.7,107.75,107.625,107.7,168
20110401|2010-12-09 11:00,9,107.7,107.85,107.675,107.75,160
20110401|2010-12-09 11:30,9,107.825,107.875,107.75,107.775,125
20110401|2010-12-09 12:00,9,107.8,108,107.8,107.875,77
20110401|2010-12-09 12:30,9,107.825,107.975,107.8,107.975,112
20110401|2010-12-09 13:00,9,108,108.075,107.925,107.95,206
20110401|2010-12-09 13:30,9,108.05,108.05,108.025,108.025,5
20110401|2010-12-09 14:00,9,108.075,108.075,108,108,22
20110401|2010-12-09 14:30,9,108,108.05,108,108.05,22
20110401|2010-12-09 15:00,9,108.05,108.05,108,108,7
20110401|2010-12-09 15:30,9,108.075,108.075,107.975,107.975,7
20110401|2010-12-09 17:30,10,108,108,108,108,6
20110401|2010-12-09 18:00,10,108.05,108.05,108.05,108.05,6
20110401|2010-12-10 00:00,10,107.95,107.95,107.95,107.95,5
20110401|2010-12-10 01:00,10,107.95,107.975,107.95,107.975,3
20110401|2010-12-10 02:30,10,107.975,107.975,107.975,107.975,5
20110401|2010-12-10 03:00,10,108,108,108,108,81
20110401|2010-12-10 03:30,10,107.975,107.975,107.975,107.975,3
20110401|2010-12-10 04:30,10,107.95,107.95,107.95,107.95,1
20110401|2010-12-10 05:00,10,107.95,107.95,107.95,107.95,5
20110401|2010-12-10 05:30,10,107.95,107.95,107.925,107.925,11
20110401|2010-12-10 06:00,10,107.875,107.875,107.875,107.875,3
20110401|2010-12-10 08:00,10,107.925,107.925,107.85,107.85,8
20110401|2010-12-10 08:30,10,107.975,108,107.6,107.625,70
20110401|2010-12-10 09:00,10,107.625,107.825,107.55,107.55,243
20110401|2010-12-10 09:30,10,107.575,107.675,107.55,107.55,148
20110401|2010-12-10 10:00,10,107.5,107.525,107.375,107.45,124
20110401|2010-12-10 10:30,10,107.45,107.6,107.425,107.575,117
20110401|2010-12-10 11:00,10,107.6,107.65,107.5,107.5,104
20110401|2010-12-10 11:30,10,107.55,107.55,107.325,107.325,114
20110401|2010-12-10 12:00,10,107.325,107.55,107.325,107.55,181
20110401|2010-12-10 12:30,10,107.5,107.85,107.3,107.3,536
20110401|2010-12-10 13:00,10,107.3,107.575,107.275,107.5,395
20110401|2010-12-10 13:30,10,107.475,107.5,107.45,107.45,31
20110401|2010-12-13 09:00,13,107.325,108.2,107.325,107.75,501
20110401|2010-12-13 09:30,13,107.775,108.025,107.775,108,371
20110401|2010-12-13 10:00,13,107.975,107.975,107.575,107.625,72
20110401|2010-12-13 10:30,13,107.6,107.875,107.525,107.875,175
20110401|2010-12-13 11:00,13,107.9,108.025,107.9,108,141
20110401|2010-12-13 11:30,13,108,108.425,108,108.3,559
20110401|2010-12-13 12:00,13,108.25,108.35,107.975,108.15,277
20110401|2010-12-13 12:30,13,108.125,108.175,108.05,108.1,327
20110401|2010-12-13 13:00,13,108.05,108.125,108.025,108.05,100
20110401|2010-12-13 13:30,13,108.05,108.05,108,108,4
20110401|2010-12-13 14:00,13,108.075,108.075,108.05,108.05,7
20110401|2010-12-13 14:30,13,108.025,108.05,108,108.025,15
20110401|2010-12-13 15:00,13,107.95,107.95,107.925,107.925,3
20110401|2010-12-13 15:30,13,107.9,107.9,107.9,107.9,2
20110401|2010-12-13 18:30,14,108.175,108.175,108.175,108.175,1
20110401|2010-12-13 20:00,14,108,108,108,108,1
20110401|2010-12-14 01:00,14,107.9,107.9,107.9,107.9,10
20110401|2010-12-14 03:00,14,107.9,107.9,107.9,107.9,10
20110401|2010-12-14 04:30,14,107.9,107.9,107.9,107.9,2
20110401|2010-12-14 05:00,14,107.875,107.875,107.85,107.85,6
20110401|2010-12-14 07:00,14,107.975,107.975,107.825,107.85,26
20110401|2010-12-14 07:30,14,107.85,107.85,107.85,107.85,4
20110401|2010-12-14 08:00,14,107.85,107.85,107.775,107.775,4
20110401|2010-12-14 08:30,14,107.8,107.8,107.775,107.775,12
20110401|2010-12-14 09:00,14,107.775,107.8,107.425,107.475,420
20110401|2010-12-14 09:30,14,107.525,107.525,107.275,107.35,193
20110401|2010-12-14 10:00,14,107.35,107.525,107.325,107.525,166
20110401|2010-12-14 10:30,14,107.575,107.6,107.475,107.475,91
20110401|2010-12-14 11:00,14,107.55,107.675,107.55,107.65,86
20110401|2010-12-14 11:30,14,107.675,107.825,107.65,107.8,218
20110401|2010-12-14 12:00,14,107.775,107.9,107.65,107.8,164
20110401|2010-12-14 12:30,14,107.8,107.875,107.65,107.65,323
20110401|2010-12-14 13:00,14,107.775,107.775,107.65,107.7,137
20110401|2010-12-14 13:30,14,107.725,107.725,107.65,107.65,71
20110401|2010-12-14 15:00,14,107.65,107.75,107.65,107.75,19
20110401|2010-12-14 15:30,14,107.775,107.8,107.775,107.8,3
20110401|2010-12-14 17:30,15,107.7,107.7,107.7,107.7,4
20110401|2010-12-14 19:00,15,107.675,107.675,107.675,107.675,5
20110401|2010-12-14 19:30,15,107.675,107.675,107.55,107.55,3
20110401|2010-12-14 20:00,15,107.55,107.55,107.55,107.55,1
20110401|2010-12-14 22:00,15,107.575,107.575,107.575,107.575,1
20110401|2010-12-15 00:30,15,107.6,107.6,107.55,107.55,2
20110401|2010-12-15 01:00,15,107.65,107.65,107.65,107.65,1
20110401|2010-12-15 03:00,15,107.7,107.7,107.6,107.6,15
20110401|2010-12-15 03:30,15,107.6,107.6,107.6,107.6,1
20110401|2010-12-15 04:00,15,107.55,107.55,107.525,107.525,2
20110401|2010-12-15 05:00,15,107.825,107.9,107.825,107.9,6
20110401|2010-12-15 05:30,15,107.9,108.075,107.9,108.075,25
20110401|2010-12-15 06:00,15,107.9,108.05,107.9,107.925,6
20110401|2010-12-15 06:30,15,107.925,107.975,107.925,107.975,10
20110401|2010-12-15 07:00,15,107.875,107.875,107.85,107.85,2
20110401|2010-12-15 07:30,15,107.75,107.825,107.75,107.825,8
20110401|2010-12-15 08:00,15,107.75,107.75,107.75,107.75,3
20110401|2010-12-15 08:30,15,107.8,107.8,107.7,107.7,6
20110401|2010-12-15 09:00,15,107.65,107.65,107.3,107.6,265
20110401|2010-12-15 09:30,15,107.525,107.825,107.525,107.6,284
20110401|2010-12-15 10:00,15,107.625,107.675,107.525,107.6,112
20110401|2010-12-15 10:30,15,107.575,107.625,107.425,107.525,212
20110401|2010-12-15 11:00,15,107.5,107.575,107.1,107.3,713
20110401|2010-12-15 11:30,15,107.275,107.275,107.075,107.15,101
20110401|2010-12-15 12:00,15,107.125,107.225,107.075,107.125,144
20110401|2010-12-15 12:30,15,107.125,107.35,107.1,107.325,386
20110401|2010-12-15 13:00,15,107.375,107.425,107.3,107.4,173
20110401|2010-12-15 13:30,15,107.375,107.4,107.35,107.35,15
20110401|2010-12-15 14:00,15,107.325,107.325,107.325,107.325,2
20110401|2010-12-15 14:30,15,107.275,107.325,107.275,107.325,2
20110401|2010-12-15 15:00,15,107.25,107.25,107.225,107.225,7
20110401|2010-12-15 15:30,15,107.2,107.3,107.2,107.25,19
20110401|2010-12-15 20:00,16,107.125,107.125,107.125,107.125,1
20110401|2010-12-15 21:00,16,107.15,107.15,107.15,107.15,2
20110401|2010-12-15 22:30,16,107.15,107.15,107.15,107.15,1
20110401|2010-12-16 06:00,16,107.1,107.1,107.1,107.1,6
20110401|2010-12-16 07:00,16,107.25,107.3,107.25,107.3,9
20110401|2010-12-16 07:30,16,107.3,107.35,107.3,107.35,25
20110401|2010-12-16 08:00,16,107.325,107.375,107.325,107.375,5
20110401|2010-12-16 08:30,16,107.4,107.425,107.3,107.3,14
20110401|2010-12-16 09:00,16,107.325,107.35,107.05,107.15,212
20110401|2010-12-16 09:30,16,107.125,107.55,107.05,107.55,272
20110401|2010-12-16 10:00,16,107.575,108,107.425,107.875,496
20110401|2010-12-16 10:30,16,107.875,108.025,107.85,107.975,198
20110401|2010-12-16 11:00,16,108.025,108.075,107.875,107.925,87
20110401|2010-12-16 11:30,16,107.875,107.925,107.725,107.8,112
20110401|2010-12-16 12:00,16,107.825,107.825,107.55,107.6,92
20110401|2010-12-16 12:30,16,107.65,107.65,107.275,107.275,194
20110401|2010-12-16 13:00,16,107.25,107.425,107.25,107.4,229
20110401|2010-12-16 13:30,16,107.4,107.475,107.375,107.475,8
20110401|2010-12-16 14:00,16,107.45,107.575,107.45,107.45,62
20110401|2010-12-16 15:00,16,107.65,107.75,107.6,107.6,17
20110401|2010-12-16 15:30,16,107.525,107.525,107.525,107.525,1
20110401|2010-12-16 17:00,17,107.575,107.575,107.575,107.575,21
20110401|2010-12-16 17:30,17,107.475,107.475,107.45,107.45,2
20110401|2010-12-16 18:00,17,107.45,107.45,107.35,107.35,63
20110401|2010-12-16 19:30,17,107.425,107.425,107.325,107.35,82
20110401|2010-12-16 20:00,17,107.325,107.325,107.325,107.325,1
20110401|2010-12-16 20:30,17,107.3,107.3,107.3,107.3,1
20110401|2010-12-16 21:00,17,107.35,107.35,107.35,107.35,1
20110401|2010-12-16 21:30,17,107.45,107.525,107.45,107.475,3
20110401|2010-12-17 01:00,17,107.575,107.575,107.575,107.575,4
20110401|2010-12-17 03:00,17,107.525,107.525,107.525,107.525,7
20110401|2010-12-17 06:00,17,107.55,107.725,107.55,107.725,3
20110401|2010-12-17 07:30,17,107.7,107.7,107.5,107.5,6
20110401|2010-12-17 08:00,17,107.525,107.525,107.5,107.5,27
20110401|2010-12-17 08:30,17,107.475,107.5,107.4,107.475,18
20110401|2010-12-17 09:00,17,107.475,107.925,107.125,107.775,668
20110401|2010-12-17 09:30,17,107.775,107.9,107.675,107.85,368
20110401|2010-12-17 10:00,17,107.825,107.925,107.75,107.85,151
20110401|2010-12-17 10:30,17,107.85,108.45,107.85,108.45,448
20110401|2010-12-17 11:00,17,108.45,108.5,108.225,108.225,288
20110401|2010-12-17 11:30,17,108.3,108.7,108.15,108.475,242
20110401|2010-12-17 12:00,17,108.45,108.65,108.375,108.475,197
20110401|2010-12-17 12:30,17,108.425,108.55,108.1,108.1,499
20110401|2010-12-17 13:00,17,108.125,108.375,108.125,108.3,232
20110401|2010-12-17 13:30,17,108.325,108.45,108.325,108.45,30
20110401|2010-12-20 09:00,20,108.15,108.2,107.85,108.05,386
20110401|2010-12-20 09:30,20,108.075,108.4,108.075,108.35,187
20110401|2010-12-20 10:00,20,108.325,108.65,108.25,108.65,132
20110401|2010-12-20 10:30,20,108.6,108.9,108.6,108.875,235
20110401|2010-12-20 11:00,20,108.9,109.225,108.9,109.2,330
20110401|2010-12-20 11:30,20,109.175,109.225,109,109.175,162
20110401|2010-12-20 12:00,20,109.175,109.4,109,109.175,343
20110401|2010-12-20 12:30,20,109.1,109.3,108.85,108.925,493
20110401|2010-12-20 13:00,20,108.95,108.95,108.75,108.8,210
20110401|2010-12-20 13:30,20,108.825,108.825,108.8,108.825,25
20110401|2010-12-20 14:00,20,108.825,108.825,108.825,108.825,35
20110401|2010-12-20 14:30,20,108.75,108.8,108.75,108.8,14
20110401|2010-12-20 15:00,20,108.725,108.75,108.7,108.75,30
20110401|2010-12-20 15:30,20,108.7,108.75,108.675,108.7,10
20110401|2010-12-20 17:00,21,108.75,108.75,108.75,108.75,5
20110401|2010-12-20 17:30,21,108.65,108.75,108.65,108.75,10
20110401|2010-12-20 18:00,21,108.75,108.75,108.75,108.75,15
20110401|2010-12-20 18:30,21,108.75,108.75,108.75,108.75,10
20110401|2010-12-20 20:30,21,108.775,108.775,108.775,108.775,1
20110401|2010-12-20 21:00,21,108.8,108.85,108.8,108.85,10
20110401|2010-12-20 22:00,21,108.75,108.75,108.75,108.75,1
20110401|2010-12-21 00:00,21,108.85,108.85,108.85,108.85,18
20110401|2010-12-21 01:00,21,108.85,108.85,108.85,108.85,25
20110401|2010-12-21 02:00,21,108.85,108.85,108.7,108.7,60
20110401|2010-12-21 02:30,21,108.7,108.7,108.7,108.7,1
20110401|2010-12-21 03:00,21,108.7,108.7,108.7,108.7,11
20110401|2010-12-21 03:30,21,108.7,108.7,108.7,108.7,2
20110401|2010-12-21 04:00,21,108.7,108.7,108.7,108.7,23
20110401|2010-12-21 06:00,21,108.7,108.7,108.7,108.7,17
20110401|2010-12-21 06:30,21,108.65,108.65,108.625,108.625,16
20110401|2010-12-21 07:00,21,108.625,108.8,108.625,108.625,38
20110401|2010-12-21 07:30,21,108.65,108.65,108.625,108.625,22
20110401|2010-12-21 08:00,21,108.775,108.775,108.75,108.75,9
20110401|2010-12-21 08:30,21,108.775,108.775,108.65,108.775,56
20110401|2010-12-21 09:00,21,108.725,109.5,108.625,109.375,726
20110401|2010-12-21 09:30,21,109.4,109.6,109.325,109.475,697
20110401|2010-12-21 10:00,21,109.4,109.95,109.4,109.775,597
20110401|2010-12-21 10:30,21,109.725,109.85,109.55,109.65,194
20110401|2010-12-21 11:00,21,109.675,109.925,109.65,109.7,209
20110401|2010-12-21 11:30,21,109.7,109.7,109.525,109.575,167
20110401|2010-12-21 12:00,21,109.6,109.6,109.3,109.35,378
20110401|2010-12-21 12:30,21,109.325,109.525,109.3,109.475,361
20110401|2010-12-21 13:00,21,109.525,109.525,109.45,109.45,207
20110401|2010-12-21 13:30,21,109.475,109.475,109.475,109.475,6
20110401|2010-12-21 14:00,21,109.55,109.6,109.475,109.475,21
20110401|2010-12-21 14:30,21,109.475,109.55,109.475,109.5,14
20110401|2010-12-21 15:00,21,109.6,109.6,109.4,109.45,51
20110401|2010-12-21 15:30,21,109.475,109.475,109.425,109.425,6
20110401|2010-12-21 17:00,22,109.475,109.525,109.475,109.525,3
20110401|2010-12-21 17:30,22,109.6,109.625,109.6,109.625,14
20110401|2010-12-21 18:00,22,109.725,109.85,109.7,109.85,28
20110401|2010-12-21 18:30,22,109.725,109.725,109.7,109.7,3
20110401|2010-12-21 19:00,22,109.825,109.875,109.75,109.75,19
20110401|2010-12-21 19:30,22,109.85,110,109.85,110,153
20110401|2010-12-21 20:00,22,109.85,109.85,109.85,109.85,2
20110401|2010-12-21 20:30,22,109.85,109.9,109.85,109.9,3
20110401|2010-12-21 21:00,22,109.9,109.925,109.9,109.925,11
20110401|2010-12-21 21:30,22,109.95,110.1,109.95,110.1,108
20110401|2010-12-21 22:00,22,110.075,110.175,110.075,110.175,11
20110401|2010-12-21 22:30,22,110.15,110.15,110.15,110.15,2
20110401|2010-12-22 00:00,22,110.1,110.1,110.1,110.1,1
20110401|2010-12-22 01:30,22,109.9,109.9,109.9,109.9,1
20110401|2010-12-22 02:30,22,109.925,109.925,109.925,109.925,3
20110401|2010-12-22 03:00,22,109.975,109.975,109.975,109.975,2
20110401|2010-12-22 07:30,22,109.9,109.9,109.7,109.8,5
20110401|2010-12-22 08:00,22,109.8,109.95,109.8,109.95,39
20110401|2010-12-22 08:30,22,109.95,110,109.8,110,22
20110401|2010-12-22 09:00,22,109.9,111.975,109.85,110.525,1367
20110401|2010-12-22 09:30,22,110.475,110.725,110.3,110.4,474
20110401|2010-12-22 10:00,22,110.425,110.475,109.05,109.425,968
20110401|2010-12-22 10:30,22,109.325,109.5,109.1,109.475,302
20110401|2010-12-22 11:00,22,109.5,110.05,109.45,109.925,629
20110401|2010-12-22 11:30,22,109.9,110.325,109.9,110.325,255
20110401|2010-12-22 12:00,22,110.275,110.8,110.175,110.7,525
20110401|2010-12-22 12:30,22,110.725,111.125,110.65,111.125,1084
20110401|2010-12-22 13:00,22,111.125,111.15,110.975,110.975,242
20110401|2010-12-22 13:30,22,111.1,111.15,111,111.15,133
20110401|2010-12-22 14:00,22,111.05,111.175,110.95,111.1,68
20110401|2010-12-22 14:30,22,111.15,111.15,111,111,12
20110401|2010-12-22 15:00,22,111.1,111.15,111,111,6
20110401|2010-12-22 15:30,22,110.95,111.125,110.95,111.05,9
20110401|2010-12-22 17:00,23,110.95,111,110.775,110.775,21
20110401|2010-12-22 18:00,23,110.9,110.9,110.85,110.85,4
20110401|2010-12-22 18:30,23,111.025,111.025,111.025,111.025,5
20110401|2010-12-22 19:00,23,111,111,111,111,1
20110401|2010-12-22 19:30,23,110.95,110.95,110.95,110.95,11
20110401|2010-12-22 21:00,23,110.9,110.9,110.9,110.9,2
20110401|2010-12-22 21:30,23,110.9,110.9,110.9,110.9,3
20110401|2010-12-22 22:00,23,110.9,110.9,110.9,110.9,5
20110401|2010-12-23 00:30,23,110.9,110.9,110.9,110.9,1
20110401|2010-12-23 01:00,23,110.875,110.875,110.875,110.875,1
20110401|2010-12-23 01:30,23,110.875,110.875,110.875,110.875,1
20110401|2010-12-23 02:00,23,110.85,110.85,110.85,110.85,7
20110401|2010-12-23 02:30,23,110.85,111.2,110.85,111.2,92
20110401|2010-12-23 06:00,23,111.125,111.15,111.125,111.15,5
20110401|2010-12-23 07:00,23,111,111,111,111,3
20110401|2010-12-23 08:00,23,110.95,110.95,110.95,110.95,6
20110401|2010-12-23 08:30,23,110.925,111,110.925,111,33
20110401|2010-12-23 09:00,23,111,111.4,110.875,111.1,544
20110401|2010-12-23 09:30,23,111.025,111.125,110.725,110.725,420
20110401|2010-12-23 10:00,23,110.8,111,110.725,111,407
20110401|2010-12-23 10:30,23,111,111.2,110.85,111.175,117
20110401|2010-12-23 11:00,23,111.15,111.225,111.1,111.175,71
20110401|2010-12-23 11:30,23,111.2,111.3,111.125,111.225,104
20110401|2010-12-23 12:00,23,111.225,111.25,111.075,111.125,65
20110401|2010-12-23 12:30,23,111.125,111.4,111.1,111.35,376
20110401|2010-12-23 13:00,23,111.35,111.475,111.25,111.45,313
20110401|2010-12-23 13:30,23,111.475,111.475,111.3,111.35,36
20110401|2010-12-23 14:00,23,111.25,111.35,111.25,111.25,31
20110401|2010-12-23 14:30,23,111.25,111.3,111.25,111.3,7
20110401|2010-12-23 15:00,23,111.25,111.3,111.25,111.3,6
20110401|2010-12-23 15:30,23,111.3,111.3,111.3,111.3,3
20110401|2010-12-27 09:00,27,111.275,111.425,110.975,111.025,383
20110401|2010-12-27 09:30,27,111.025,111.35,111,111.25,424
20110401|2010-12-27 10:00,27,111.275,111.275,111.075,111.25,203
20110401|2010-12-27 10:30,27,111.275,111.575,111.2,111.425,217
20110401|2010-12-27 11:00,27,111.5,111.5,111.3,111.3,92
20110401|2010-12-27 11:30,27,111.3,111.375,111.275,111.35,126
20110401|2010-12-27 12:00,27,111.4,111.625,111.35,111.625,192
20110401|2010-12-27 12:30,27,111.6,111.8,111.4,111.8,334
20110401|2010-12-27 13:00,27,111.75,111.85,111.725,111.775,607
20110401|2010-12-27 13:30,27,111.725,111.85,111.7,111.85,42
20110401|2010-12-27 14:30,27,111.75,111.775,111.675,111.725,5
20110401|2010-12-27 15:00,27,111.675,111.7,111.675,111.7,7
20110401|2010-12-27 15:30,27,111.7,111.7,111.7,111.7,9
20110401|2010-12-27 17:00,28,111.6,111.6,111.6,111.6,10
20110401|2010-12-27 17:30,28,111.65,111.65,111.6,111.6,3
20110401|2010-12-27 18:00,28,111.6,111.6,111.6,111.6,3
20110401|2010-12-27 18:30,28,111.65,111.65,111.65,111.65,16
20110401|2010-12-27 19:00,28,111.7,111.7,111.7,111.7,6
20110401|2010-12-27 19:30,28,111.725,111.725,111.725,111.725,9
20110401|2010-12-27 20:30,28,111.725,111.725,111.725,111.725,1
20110401|2010-12-27 21:00,28,111.725,111.725,111.725,111.725,1
20110401|2010-12-27 21:30,28,111.725,111.725,111.725,111.725,10
20110401|2010-12-27 23:30,28,111.725,111.725,111.725,111.725,1
20110401|2010-12-28 00:30,28,111.725,111.725,111.725,111.725,2
20110401|2010-12-28 01:30,28,111.7,111.7,111.7,111.7,2
20110401|2010-12-28 02:30,28,111.675,111.7,111.675,111.7,4
20110401|2010-12-28 03:00,28,111.725,111.725,111.725,111.725,4
20110401|2010-12-28 04:30,28,111.725,111.725,111.725,111.725,1
20110401|2010-12-28 05:30,28,111.725,111.725,111.725,111.725,17
20110401|2010-12-28 06:00,28,111.725,111.75,111.725,111.75,11
20110401|2010-12-28 07:00,28,111.75,111.75,111.65,111.65,2
20110401|2010-12-28 07:30,28,111.625,111.65,111.525,111.625,25
20110401|2010-12-28 08:00,28,111.675,111.7,111.675,111.7,4
20110401|2010-12-28 08:30,28,111.575,111.875,111.575,111.85,57
20110401|2010-12-28 09:00,28,111.85,111.975,111.5,111.9,328
20110401|2010-12-28 09:30,28,111.9,112.525,111.85,112.35,609
20110401|2010-12-28 10:00,28,112.4,112.5,112.325,112.5,200
20110401|2010-12-28 10:30,28,112.475,112.5,112.15,112.3,352
20110401|2010-12-28 11:00,28,112.3,112.425,112.25,112.375,257
20110401|2010-12-28 11:30,28,112.4,112.55,112.2,112.45,371
20110401|2010-12-28 12:00,28,112.475,112.475,111.7,111.7,641
20110401|2010-12-28 12:30,28,111.65,111.925,111.5,111.575,478
20110401|2010-12-28 13:00,28,111.55,111.6,111.45,111.475,237
20110401|2010-12-28 13:30,28,111.55,111.625,111.475,111.475,18
20110401|2010-12-28 14:00,28,111.625,111.625,111.5,111.5,3
20110401|2010-12-28 14:30,28,111.45,111.55,111.45,111.475,12
20110401|2010-12-28 15:30,28,111.5,111.5,111.4,111.4,14
20110401|2010-12-28 17:00,29,111.575,111.575,111.575,111.575,1
20110401|2010-12-28 18:00,29,111.6,111.6,111.6,111.6,5
20110401|2010-12-28 20:30,29,111.6,111.6,111.6,111.6,2
20110401|2010-12-28 22:30,29,111.55,111.55,111.55,111.55,2
20110401|2010-12-28 23:00,29,111.6,111.6,111.6,111.6,1
20110401|2010-12-29 01:00,29,111.55,111.55,111.55,111.55,3
20110401|2010-12-29 01:30,29,111.5,111.5,111.5,111.5,3
20110401|2010-12-29 02:00,29,111.5,111.5,111.5,111.5,2
20110401|2010-12-29 04:30,29,111.425,111.425,111.425,111.425,4
20110401|2010-12-29 05:00,29,111.6,111.6,111.6,111.6,2
20110401|2010-12-29 06:00,29,111.625,111.625,111.625,111.625,2
20110401|2010-12-29 06:30,29,111.625,111.625,111.625,111.625,1
20110401|2010-12-29 07:00,29,111.625,111.625,111.625,111.625,2
20110401|2010-12-29 07:30,29,111.575,111.65,111.575,111.65,9
20110401|2010-12-29 08:00,29,111.775,111.875,111.7,111.75,38
20110401|2010-12-29 08:30,29,111.75,111.775,111.65,111.7,30
20110401|2010-12-29 09:00,29,111.7,112,111.325,111.5,378
20110401|2010-12-29 09:30,29,111.55,111.95,111.35,111.45,373
20110401|2010-12-29 10:00,29,111.475,111.65,111.3,111.4,115
20110401|2010-12-29 10:30,29,111.325,111.7,111.325,111.675,100
20110401|2010-12-29 11:00,29,111.75,111.85,111.4,111.4,170
20110401|2010-12-29 11:30,29,111.4,111.5,111.325,111.5,143
20110401|2010-12-29 12:00,29,111.5,111.7,111.5,111.7,90
20110401|2010-12-29 12:30,29,111.725,112.1,111.675,112.1,604
20110401|2010-12-29 13:00,29,112.05,112.275,111.975,112.225,340
20110401|2010-12-29 13:30,29,112.225,112.375,112.225,112.3,40
20110401|2010-12-29 14:00,29,112.35,112.45,112.35,112.35,130
20110401|2010-12-29 14:30,29,112.35,112.35,112.3,112.3,8
20110401|2010-12-29 15:00,29,112.4,112.625,112.3,112.5,66
20110401|2010-12-29 15:30,29,112.55,112.625,112.5,112.625,7
20110401|2010-12-29 17:00,30,112.625,112.625,112.55,112.55,3
20110401|2010-12-29 18:30,30,112.425,112.425,112.425,112.425,2
20110401|2010-12-29 19:00,30,112.4,112.4,112.4,112.4,5
20110401|2010-12-29 21:00,30,112.35,112.35,112.35,112.35,4
20110401|2010-12-29 21:30,30,112.3,112.3,112.3,112.3,1
20110401|2010-12-29 22:00,30,112.275,112.275,112.275,112.275,1
20110401|2010-12-29 23:30,30,112.2,112.2,112.2,112.2,1
20110401|2010-12-30 00:00,30,112.175,112.175,112.175,112.175,1
20110401|2010-12-30 03:30,30,112.225,112.225,112.225,112.225,3
20110401|2010-12-30 04:00,30,112.225,112.225,112.225,112.225,1
20110401|2010-12-30 04:30,30,112.275,112.275,112.275,112.275,2
20110401|2010-12-30 05:30,30,112.35,112.35,112.35,112.35,1
20110401|2010-12-30 06:30,30,112.325,112.325,112.325,112.325,1
20110401|2010-12-30 07:00,30,112.5,112.5,112.35,112.35,4
20110401|2010-12-30 07:30,30,112.425,112.45,112.425,112.425,3
20110401|2010-12-30 08:00,30,112.4,112.5,112.4,112.45,7
20110401|2010-12-30 08:30,30,112.575,112.65,112.35,112.35,107
20110401|2010-12-30 09:00,30,112.45,112.575,112.25,112.425,562
20110401|2010-12-30 09:30,30,112.425,112.45,112.25,112.325,301
20110401|2010-12-30 10:00,30,112.3,112.3,111.675,111.725,703
20110401|2010-12-30 10:30,30,111.675,111.675,111.175,111.25,386
20110401|2010-12-30 11:00,30,111.225,111.3,111,111.025,334
20110401|2010-12-30 11:30,30,111.075,111.15,111,111.15,122
20110401|2010-12-30 12:00,30,111.15,111.475,111.15,111.35,155
20110401|2010-12-30 12:30,30,111.25,111.325,111.075,111.175,456
20110401|2010-12-30 13:00,30,111.225,111.5,111.2,111.5,314
20110401|2010-12-30 13:30,30,111.45,111.575,111.425,111.575,24
20110401|2010-12-30 14:30,30,111.55,111.575,111.525,111.525,58
20110401|2010-12-30 15:00,30,111.525,111.525,111.5,111.5,2
20110401|2010-12-30 17:00,31,111.5,111.5,111.35,111.35,11
20110401|2010-12-30 18:00,31,111.4,111.5,111.4,111.5,6
20110401|2010-12-30 18:30,31,111.4,111.45,111.35,111.35,15
20110401|2010-12-30 19:00,31,111.35,111.35,111.35,111.35,11
20110401|2010-12-30 19:30,31,111.35,111.35,111.3,111.3,9
20110401|2010-12-30 21:00,31,111.3,111.375,111.3,111.375,4
20110401|2010-12-30 21:30,31,111.3,111.3,111.3,111.3,5
20110401|2010-12-30 22:00,31,111.3,111.3,111.3,111.3,4
20110401|2010-12-30 23:00,31,111.325,111.325,111.325,111.325,1
20110401|2010-12-31 00:00,31,111.4,111.4,111.4,111.4,1
20110401|2010-12-31 02:00,31,111.375,111.375,111.375,111.375,2
20110401|2010-12-31 02:30,31,111.4,111.4,111.4,111.4,11
20110401|2010-12-31 03:00,31,111.425,111.425,111.425,111.425,5
20110401|2010-12-31 04:30,31,111.575,111.675,111.3,111.3,10
20110401|2010-12-31 05:00,31,111.3,111.3,111.3,111.3,5
20110401|2010-12-31 06:00,31,111.85,111.85,111.85,111.85,3
20110401|2010-12-31 07:00,31,111.7,111.825,111.6,111.6,15
20110401|2010-12-31 07:30,31,111.6,111.6,111.6,111.6,10
20110401|2010-12-31 08:00,31,111.65,111.65,111.6,111.6,2
20110401|2010-12-31 08:30,31,111.675,111.75,111.6,111.625,72
20110401|2010-12-31 09:00,31,111.6,112.025,111.425,111.95,389
20110401|2010-12-31 09:30,31,111.95,111.95,111.6,111.85,374
20110401|2010-12-31 10:00,31,111.85,112.125,111.85,112.05,196
20110401|2010-12-31 10:30,31,112.075,112.3,112.05,112.075,429
20110401|2010-12-31 11:00,31,112.125,112.25,112.025,112.1,431
20110401|2010-12-31 11:30,31,112.05,112.4,112.025,112.3,930
20110401|2010-12-31 12:00,31,112.4,112.4,112.2,112.225,119
20110401|2011-01-03 09:00,3,112.2,112.375,111.975,112.075,1283
20110401|2011-01-03 09:30,3,112.05,112.35,111.55,111.775,605
20110401|2011-01-03 10:00,3,111.8,112.05,111.6,111.75,184
20110401|2011-01-03 10:30,3,111.75,111.95,111.7,111.75,172
20110401|2011-01-03 11:00,3,111.775,111.9,111.775,111.825,138
20110401|2011-01-03 11:30,3,111.825,111.925,111.6,111.6,118
20110401|2011-01-03 12:00,3,111.6,111.65,111.325,111.35,210
20110401|2011-01-03 12:30,3,111.35,111.35,110.95,110.95,1166
20110401|2011-01-03 13:00,3,110.975,111.025,110.9,110.975,160
20110401|2011-01-03 13:30,3,111,111.35,111,111.35,36
20110401|2011-01-03 14:00,3,111.325,111.35,111.025,111.05,111
20110401|2011-01-03 14:30,3,111.125,111.125,110.975,111,65
20110401|2011-01-03 15:00,3,111,111.025,110.975,111,28
20110401|2011-01-03 15:30,3,111.125,111.125,110.975,111,45
20110401|2011-01-03 17:00,4,110.95,111,110.775,110.8,12
20110401|2011-01-03 17:30,4,110.875,110.875,110.7,110.7,26
20110401|2011-01-03 18:00,4,110.7,110.85,110.7,110.85,18
20110401|2011-01-03 18:30,4,110.85,110.875,110.825,110.875,6
20110401|2011-01-03 19:00,4,110.75,110.75,110.75,110.75,5
20110401|2011-01-03 19:30,4,110.725,110.725,110.725,110.725,1
20110401|2011-01-03 20:00,4,110.725,110.725,110.675,110.675,23
20110401|2011-01-03 20:30,4,110.7,110.8,110.7,110.8,13
20110401|2011-01-03 21:00,4,110.825,110.825,110.825,110.825,5
20110401|2011-01-03 22:00,4,110.825,110.825,110.8,110.825,5
20110401|2011-01-03 22:30,4,110.775,110.775,110.775,110.775,1
20110401|2011-01-03 23:00,4,110.8,110.825,110.8,110.825,2
20110401|2011-01-03 23:30,4,110.775,110.775,110.775,110.775,4
20110401|2011-01-04 00:30,4,110.825,110.825,110.825,110.825,3
20110401|2011-01-04 02:30,4,110.825,110.825,110.825,110.825,8
20110401|2011-01-04 03:00,4,110.85,110.85,110.85,110.85,10
20110401|2011-01-04 04:00,4,110.85,110.85,110.85,110.85,2
20110401|2011-01-04 04:30,4,110.85,110.85,110.85,110.85,2
20110401|2011-01-04 05:00,4,110.8,110.8,110.8,110.8,4
20110401|2011-01-04 05:30,4,110.825,110.825,110.825,110.825,1
20110401|2011-01-04 06:00,4,110.825,110.825,110.825,110.825,6
20110401|2011-01-04 07:00,4,110.825,110.825,110.725,110.725,7
20110401|2011-01-04 07:30,4,110.675,110.775,110.675,110.725,67
20110401|2011-01-04 08:00,4,110.725,110.725,110.65,110.7,93
20110401|2011-01-04 08:30,4,110.65,110.7,110.475,110.5,193
20110401|2011-01-04 09:00,4,110.525,110.6,110.25,110.275,857
20110401|2011-01-04 09:30,4,110.25,110.55,110.2,110.325,663
20110401|2011-01-04 10:00,4,110.275,110.5,110.275,110.475,356
20110401|2011-01-04 10:30,4,110.475,110.525,110.35,110.4,247
20110401|2011-01-04 11:00,4,110.425,110.425,110.225,110.225,319
20110401|2011-01-04 11:30,4,110.225,110.25,109.95,110,782
20110401|2011-01-04 12:00,4,109.975,110.325,109.95,110.2,510
20110401|2011-01-04 12:30,4,110.225,110.3,109.95,110.275,1088
20110401|2011-01-04 13:00,4,110.275,110.475,110.225,110.4,289
20110401|2011-01-04 13:30,4,110.4,110.475,110.4,110.4,19
20110401|2011-01-04 14:00,4,110.4,110.5,110.375,110.45,47
20110401|2011-01-04 14:30,4,110.45,110.45,110.425,110.425,7
20110401|2011-01-04 15:00,4,110.425,110.425,110.375,110.425,27
20110401|2011-01-04 15:30,4,110.425,110.45,110.35,110.35,19
20110401|2011-01-04 17:00,5,110.3,110.3,110.25,110.25,14
20110401|2011-01-04 18:00,5,110.25,110.25,110.225,110.225,11
20110401|2011-01-04 18:30,5,110.175,110.175,110.15,110.15,2
20110401|2011-01-04 19:00,5,110.2,110.2,110.125,110.125,20
20110401|2011-01-04 20:00,5,110.2,110.25,110.15,110.175,7
20110401|2011-01-04 21:00,5,110.125,110.25,110.125,110.25,3
20110401|2011-01-04 21:30,5,110.25,110.3,110.25,110.3,21
20110401|2011-01-04 23:30,5,110.3,110.35,110.3,110.35,11
20110401|2011-01-05 01:30,5,110.275,110.275,110.275,110.275,1
20110401|2011-01-05 02:30,5,110.275,110.35,110.275,110.35,20
20110401|2011-01-05 03:30,5,110.35,110.35,110.275,110.325,5
20110401|2011-01-05 04:00,5,110.4,110.4,110.4,110.4,1
20110401|2011-01-05 05:00,5,110.35,110.35,110.35,110.35,12
20110401|2011-01-05 05:30,5,110.35,110.35,110.35,110.35,2
20110401|2011-01-05 06:00,5,110.35,110.35,110.25,110.25,38
20110401|2011-01-05 06:30,5,110.25,110.25,110.25,110.25,2
20110401|2011-01-05 07:00,5,110.2,110.2,110.15,110.15,11
20110401|2011-01-05 07:30,5,110.125,110.175,110.125,110.175,20
20110401|2011-01-05 08:00,5,110.225,110.35,110.2,110.3,129
20110401|2011-01-05 08:30,5,110.3,110.45,110.15,110.175,143
20110401|2011-01-05 09:00,5,110.25,110.275,109.9,110.025,892
20110401|2011-01-05 09:30,5,109.975,110.35,109.95,110.25,534
20110401|2011-01-05 10:00,5,110.25,110.6,110.25,110.6,480
20110401|2011-01-05 10:30,5,110.55,110.6,110.05,110.175,485
20110401|2011-01-05 11:00,5,110.175,110.575,110.125,110.5,806
20110401|2011-01-05 11:30,5,110.55,110.675,110.425,110.475,241
20110401|2011-01-05 12:00,5,110.475,110.775,110.475,110.725,312
20110401|2011-01-05 12:30,5,110.7,110.875,110.525,110.55,576
20110401|2011-01-05 13:00,5,110.575,110.8,110.55,110.625,159
20110401|2011-01-05 13:30,5,110.575,110.575,110.575,110.575,44
20110401|2011-01-05 14:00,5,110.575,110.575,110.575,110.575,18
20110401|2011-01-05 14:30,5,110.525,110.625,110.525,110.625,3
20110401|2011-01-05 15:00,5,110.6,110.675,110.6,110.6,44
20110401|2011-01-05 15:30,5,110.675,110.675,110.675,110.675,16
20110401|2011-01-05 17:00,6,110.6,110.85,110.6,110.675,10
20110401|2011-01-05 17:30,6,110.7,110.75,110.65,110.65,21
20110401|2011-01-05 18:30,6,110.6,110.6,110.6,110.6,1
20110401|2011-01-05 19:30,6,110.575,110.575,110.55,110.55,3
20110401|2011-01-05 20:30,6,110.55,110.55,110.55,110.55,2
20110401|2011-01-05 22:00,6,110.55,110.55,110.55,110.55,2
20110401|2011-01-05 22:30,6,110.65,110.65,110.65,110.65,1
20110401|2011-01-05 23:30,6,110.7,110.7,110.7,110.7,1
20110401|2011-01-06 02:30,6,110.7,110.75,110.675,110.75,16
20110401|2011-01-06 03:00,6,110.8,110.875,110.8,110.85,57
20110401|2011-01-06 03:30,6,110.775,110.8,110.725,110.8,6
20110401|2011-01-06 04:30,6,110.75,110.75,110.75,110.75,4
20110401|2011-01-06 05:00,6,110.75,110.75,110.75,110.75,1
20110401|2011-01-06 06:00,6,110.525,110.525,110.525,110.525,8
20110401|2011-01-06 06:30,6,110.675,110.7,110.675,110.7,7
20110401|2011-01-06 07:00,6,110.675,110.725,110.65,110.725,8
20110401|2011-01-06 07:30,6,110.8,110.8,110.725,110.8,12
20110401|2011-01-06 08:00,6,110.8,110.8,110.8,110.8,14
20110401|2011-01-06 08:30,6,110.825,110.85,110.625,110.8,124
20110401|2011-01-06 09:00,6,110.825,111.5,110.725,111.175,1343
20110401|2011-01-06 09:30,6,111.15,111.55,111.15,111.225,662
20110401|2011-01-06 10:00,6,111.225,111.25,110.85,111.1,426
20110401|2011-01-06 10:30,6,111.1,111.3,110.925,110.925,352
20110401|2011-01-06 11:00,6,110.925,111,110.825,110.95,301
20110401|2011-01-06 11:30,6,110.95,111.075,110.925,110.975,77
20110401|2011-01-06 12:00,6,110.975,111,110.875,110.9,154
20110401|2011-01-06 12:30,6,110.85,110.875,110.525,110.725,725
20110401|2011-01-06 13:00,6,110.75,110.875,110.7,110.75,163
20110401|2011-01-06 13:30,6,110.725,110.75,110.725,110.725,9
20110401|2011-01-06 14:00,6,110.75,110.75,110.65,110.65,23
20110401|2011-01-06 14:30,6,110.65,110.75,110.65,110.75,21
20110401|2011-01-06 15:00,6,110.775,110.775,110.75,110.75,6
20110401|2011-01-06 15:30,6,110.725,110.725,110.6,110.6,24
20110401|2011-01-06 17:00,7,110.5,110.5,110.425,110.5,20
20110401|2011-01-06 17:30,7,110.5,110.5,110.5,110.5,5
20110401|2011-01-06 18:00,7,110.425,110.5,110.375,110.5,69
20110401|2011-01-06 18:30,7,110.5,110.5,110.5,110.5,2
20110401|2011-01-06 19:30,7,110.5,110.5,110.5,110.5,1
20110401|2011-01-06 20:30,7,110.5,110.5,110.5,110.5,1
20110401|2011-01-07 00:30,7,110.55,110.7,110.55,110.7,15
20110401|2011-01-07 03:30,7,110.6,110.6,110.6,110.6,1
20110401|2011-01-07 05:30,7,110.4,110.4,110.4,110.4,1
20110401|2011-01-07 06:00,7,110.4,110.4,110.4,110.4,9
20110401|2011-01-07 07:00,7,110.375,110.475,110.325,110.325,38
20110401|2011-01-07 07:30,7,110.5,110.6,110.5,110.575,7
20110401|2011-01-07 08:00,7,110.525,110.55,110.375,110.475,45
20110401|2011-01-07 08:30,7,110.425,110.475,110.35,110.35,160
20110401|2011-01-07 09:00,7,110.375,110.375,109.975,110.1,1217
20110401|2011-01-07 09:30,7,110.075,110.375,109.975,110.375,814
20110401|2011-01-07 10:00,7,110.325,110.6,110.3,110.4,422
20110401|2011-01-07 10:30,7,110.425,110.5,110.275,110.475,268
20110401|2011-01-07 11:00,7,110.45,110.5,110.35,110.4,146
20110401|2011-01-07 11:30,7,110.425,110.45,110.15,110.25,219
20110401|2011-01-07 12:00,7,110.225,110.475,110.175,110.4,107
20110401|2011-01-07 12:30,7,110.35,110.65,110.325,110.525,746
20110401|2011-01-07 13:00,7,110.45,110.525,110.35,110.475,221
20110401|2011-01-07 13:30,7,110.475,110.475,110.45,110.475,195
20110401|2011-01-10 09:00,10,110.5,111.65,110.475,111.5,2045
20110401|2011-01-10 09:30,10,111.475,111.5,111.2,111.3,389
20110401|2011-01-10 10:00,10,111.3,111.375,111.1,111.25,330
20110401|2011-01-10 10:30,10,111.2,111.45,111.15,111.4,122
20110401|2011-01-10 11:00,10,111.375,111.55,111.275,111.275,236
20110401|2011-01-10 11:30,10,111.25,111.525,111.25,111.45,135
20110401|2011-01-10 12:00,10,111.425,111.475,111.275,111.275,173
20110401|2011-01-10 12:30,10,111.35,111.475,111.225,111.4,890
20110401|2011-01-10 13:00,10,111.4,111.4,111.075,111.15,534
20110401|2011-01-10 13:30,10,111.175,111.225,111.175,111.2,29
20110401|2011-01-10 14:00,10,111.225,111.25,111.225,111.25,7
20110401|2011-01-10 14:30,10,111.25,111.275,111.175,111.175,5
20110401|2011-01-10 15:00,10,111.25,111.325,111.25,111.325,9
20110401|2011-01-10 15:30,10,111.3,111.3,111.25,111.25,2
20110401|2011-01-10 17:00,11,111.35,111.35,111.225,111.3,6
20110401|2011-01-10 17:30,11,111.125,111.125,111.1,111.1,4
20110401|2011-01-10 18:00,11,111.2,111.2,111.2,111.2,1
20110401|2011-01-10 18:30,11,111.25,111.275,111.25,111.275,2
20110401|2011-01-10 19:00,11,111.2,111.3,111.2,111.3,11
20110401|2011-01-10 19:30,11,111.275,111.325,111.275,111.325,3
20110401|2011-01-10 20:00,11,111.375,111.375,111.375,111.375,1
20110401|2011-01-10 20:30,11,111.35,111.375,111.325,111.325,23
20110401|2011-01-10 21:30,11,111.35,111.375,111.35,111.35,11
20110401|2011-01-10 22:30,11,111.325,111.325,111.325,111.325,1
20110401|2011-01-11 02:30,11,111.35,111.35,111.35,111.35,7
20110401|2011-01-11 03:00,11,111.35,111.375,111.35,111.375,4
20110401|2011-01-11 05:00,11,111.375,111.375,111.375,111.375,2
20110401|2011-01-11 05:30,11,111.275,111.35,111.275,111.35,10
20110401|2011-01-11 06:00,11,111.35,111.45,111.35,111.45,32
20110401|2011-01-11 06:30,11,111.375,111.5,111.2,111.5,34
20110401|2011-01-11 07:00,11,111.5,111.5,111.475,111.475,3
20110401|2011-01-11 07:30,11,111.5,111.5,111.475,111.5,34
20110401|2011-01-11 08:00,11,111.525,111.55,111.475,111.55,40
20110401|2011-01-11 08:30,11,111.575,111.575,111.425,111.425,162
20110401|2011-01-11 09:00,11,111.4,111.625,111.15,111.425,1296
20110401|2011-01-11 09:30,11,111.4,111.55,111.3,111.425,437
20110401|2011-01-11 10:00,11,111.45,111.9,111.45,111.9,683
20110401|2011-01-11 10:30,11,111.925,112.575,111.825,112.25,1774
20110401|2011-01-11 11:00,11,112.35,113.175,112.325,113.05,1885
20110401|2011-01-11 11:30,11,113.05,113.225,112.775,112.8,1326
20110401|2011-01-11 12:00,11,112.775,112.975,112.7,112.775,522
20110401|2011-01-11 12:30,11,112.825,113,112.6,112.775,966
20110401|2011-01-11 13:00,11,112.7,112.8,112.7,112.775,276
20110401|2011-01-11 13:30,11,112.75,112.775,112.7,112.75,46
20110401|2011-01-11 14:00,11,112.75,112.75,112.65,112.7,16
20110401|2011-01-11 14:30,11,112.725,112.825,112.675,112.775,20
20110401|2011-01-11 15:00,11,112.75,112.875,112.725,112.875,14
20110401|2011-01-11 15:30,11,112.85,112.85,112.775,112.8,18
20110401|2011-01-11 17:00,12,112.875,112.875,112.775,112.775,18
20110401|2011-01-11 17:30,12,112.8,112.8,112.8,112.8,10
20110401|2011-01-11 18:00,12,112.8,112.8,112.75,112.75,16
20110401|2011-01-11 19:00,12,112.775,112.9,112.775,112.9,13
20110401|2011-01-11 19:30,12,112.875,112.9,112.875,112.9,6
20110401|2011-01-11 20:00,12,112.9,112.9,112.85,112.85,2
20110401|2011-01-11 21:00,12,112.9,112.9,112.9,112.9,7
20110401|2011-01-11 21:30,12,112.925,112.925,112.925,112.925,5
20110401|2011-01-11 22:00,12,112.925,112.925,112.9,112.925,3
20110401|2011-01-11 22:30,12,112.925,112.95,112.925,112.95,4
20110401|2011-01-12 00:00,12,112.9,112.9,112.9,112.9,1
20110401|2011-01-12 00:30,12,112.875,112.875,112.85,112.85,38
20110401|2011-01-12 01:00,12,112.85,112.95,112.85,112.95,8
20110401|2011-01-12 02:00,12,112.825,112.825,112.825,112.825,1
20110401|2011-01-12 02:30,12,112.975,113.1,112.975,113.1,25
20110401|2011-01-12 03:00,12,113.125,113.2,113.1,113.1,67
20110401|2011-01-12 03:30,12,113.125,113.225,113.125,113.225,18
20110401|2011-01-12 04:00,12,113.225,113.225,113.225,113.225,32
20110401|2011-01-12 04:30,12,113.2,113.225,113.15,113.15,7
20110401|2011-01-12 05:00,12,113.225,113.225,113.225,113.225,2
20110401|2011-01-12 05:30,12,113.225,113.225,113.175,113.175,23
20110401|2011-01-12 06:00,12,113.125,113.225,113.125,113.15,8
20110401|2011-01-12 06:30,12,113.1,113.125,113.05,113.125,14
20110401|2011-01-12 07:00,12,113.025,113.075,112.9,113.075,13
20110401|2011-01-12 07:30,12,113.15,113.65,113.15,113.5,464
20110401|2011-01-12 08:00,12,113.55,113.9,113.5,113.75,324
20110401|2011-01-12 08:30,12,113.8,113.875,113.75,113.75,328
20110401|2011-01-12 09:00,12,113.75,113.95,113.45,113.875,1480
20110401|2011-01-12 09:30,12,113.875,114.225,113.525,113.85,1967
20110401|2011-01-12 10:00,12,113.875,114.025,113.775,113.925,664
20110401|2011-01-12 10:30,12,113.95,114.1,113.875,113.975,576
20110401|2011-01-12 11:00,12,113.95,114.2,113.9,114.1,724
20110401|2011-01-12 11:30,12,114.075,114.5,113.925,114.45,1004
20110401|2011-01-12 12:00,12,114.45,114.475,114.2,114.275,317
20110401|2011-01-12 12:30,12,114.275,114.7,114.25,114.6,1790
20110401|2011-01-12 13:00,12,114.575,114.575,114.275,114.275,747
20110401|2011-01-12 13:30,12,114.325,114.375,114.275,114.375,156
20110401|2011-01-12 14:00,12,114.4,114.6,114.4,114.575,137
20110401|2011-01-12 14:30,12,114.6,114.7,114.575,114.65,97
20110401|2011-01-12 15:00,12,114.65,114.675,114.575,114.6,37
20110401|2011-01-12 15:30,12,114.65,114.75,114.65,114.75,11
20110401|2011-01-12 17:00,13,114.7,114.875,114.7,114.75,10
20110401|2011-01-12 17:30,13,114.75,114.75,114.75,114.75,1
20110401|2011-01-12 18:00,13,114.75,114.825,114.75,114.825,25
20110401|2011-01-12 18:30,13,114.8,114.85,114.75,114.75,32
20110401|2011-01-12 19:00,13,114.75,114.75,114.7,114.7,5
20110401|2011-01-12 19:30,13,114.75,114.75,114.7,114.7,8
20110401|2011-01-12 20:00,13,114.75,114.75,114.75,114.75,9
20110401|2011-01-12 20:30,13,114.75,114.75,114.75,114.75,12
20110401|2011-01-12 21:00,13,114.75,114.75,114.75,114.75,1
20110401|2011-01-12 22:00,13,114.725,114.725,114.725,114.725,1
20110401|2011-01-12 23:30,13,114.75,114.75,114.75,114.75,32
20110401|2011-01-13 00:00,13,114.775,114.775,114.775,114.775,54
20110401|2011-01-13 00:30,13,114.8,114.8,114.8,114.8,49
20110401|2011-01-13 02:00,13,114.825,114.825,114.825,114.825,43
20110401|2011-01-13 02:30,13,114.85,114.875,114.85,114.875,39
20110401|2011-01-13 03:00,13,114.875,114.875,114.85,114.875,4
20110401|2011-01-13 03:30,13,114.85,114.9,114.85,114.875,4
20110401|2011-01-13 04:00,13,114.875,114.9,114.875,114.9,7
20110401|2011-01-13 04:30,13,114.85,114.85,114.85,114.85,6
20110401|2011-01-13 05:00,13,114.85,114.9,114.85,114.9,14
20110401|2011-01-13 05:30,13,114.85,114.9,114.85,114.9,11
20110401|2011-01-13 06:00,13,114.85,114.85,114.775,114.85,91
20110401|2011-01-13 06:30,13,114.75,114.75,114.625,114.625,6
20110401|2011-01-13 07:00,13,114.625,114.65,114.6,114.65,25
20110401|2011-01-13 07:30,13,114.65,114.7,114.575,114.625,207
20110401|2011-01-13 08:00,13,114.65,114.675,114.475,114.5,138
20110401|2011-01-13 08:30,13,114.475,114.5,114.1,114.1,436
20110401|2011-01-13 09:00,13,114.15,114.55,113.95,114.25,1890
20110401|2011-01-13 09:30,13,114.225,114.3,114.1,114.3,766
20110401|2011-01-13 10:00,13,114.3,114.325,114.075,114.225,676
20110401|2011-01-13 10:30,13,114.3,114.675,114.25,114.675,949
20110401|2011-01-13 11:00,13,114.675,114.725,114.2,114.275,757
20110401|2011-01-13 11:30,13,114.25,114.55,114.25,114.35,476
20110401|2011-01-13 12:00,13,114.375,114.6,114.3,114.575,228
20110401|2011-01-13 12:30,13,114.575,114.9,114.4,114.4,950
20110401|2011-01-13 13:00,13,114.425,114.5,114.225,114.225,748
20110401|2011-01-13 13:30,13,114.25,114.4,114.25,114.35,32
20110401|2011-01-13 14:00,13,114.35,114.475,114.35,114.425,49
20110401|2011-01-13 14:30,13,114.45,114.55,114.45,114.55,51
20110401|2011-01-13 15:00,13,114.525,114.6,114.375,114.55,32
20110401|2011-01-13 15:30,13,114.55,114.55,114.35,114.35,52
20110401|2011-01-13 17:00,14,114.3,114.4,114.225,114.4,66
20110401|2011-01-13 17:30,14,114.325,114.325,114.325,114.325,2
20110401|2011-01-13 18:00,14,114.325,114.325,114.225,114.225,17
20110401|2011-01-13 18:30,14,114.25,114.35,114.25,114.35,2
20110401|2011-01-13 19:00,14,114.225,114.225,114.125,114.125,15
20110401|2011-01-13 19:30,14,114.1,114.35,114.1,114.35,8
20110401|2011-01-13 20:00,14,114.3,114.3,114.3,114.3,4
20110401|2011-01-13 20:30,14,114.375,114.4,114.375,114.4,18
20110401|2011-01-13 21:00,14,114.35,114.425,114.175,114.425,29
20110401|2011-01-13 22:00,14,114.35,114.35,114.35,114.35,4
20110401|2011-01-13 23:30,14,114.375,114.375,114.375,114.375,1
20110401|2011-01-14 00:00,14,114.275,114.275,114.275,114.275,4
20110401|2011-01-14 00:30,14,114.25,114.25,114.25,114.25,1
20110401|2011-01-14 01:00,14,114.25,114.25,114.25,114.25,10
20110401|2011-01-14 01:30,14,114.3,114.3,114.3,114.3,1
20110401|2011-01-14 02:00,14,114.275,114.4,114.275,114.4,28
20110401|2011-01-14 02:30,14,114.3,114.4,114.25,114.325,35
20110401|2011-01-14 03:00,14,114.3,114.3,114.3,114.3,10
20110401|2011-01-14 03:30,14,114.25,114.3,114.25,114.3,5
20110401|2011-01-14 04:00,14,114.35,114.425,114.25,114.325,9
20110401|2011-01-14 05:00,14,114.35,114.45,114.35,114.45,22
20110401|2011-01-14 05:30,14,114.375,114.45,114.25,114.25,58
20110401|2011-01-14 06:00,14,114.325,114.325,114.2,114.2,31
20110401|2011-01-14 06:30,14,114.175,114.275,114.175,114.25,20
20110401|2011-01-14 07:00,14,114.25,114.25,114.125,114.15,16
20110401|2011-01-14 07:30,14,114.15,114.15,114.1,114.125,50
20110401|2011-01-14 08:00,14,114.125,114.15,114.075,114.075,40
20110401|2011-01-14 08:30,14,114.1,114.125,113.8,113.8,545
20110401|2011-01-14 09:00,14,113.775,114,113.7,113.875,1178
20110401|2011-01-14 09:30,14,113.85,114.175,113.825,114.1,746
20110401|2011-01-14 10:00,14,114.075,114.35,114.05,114.275,851
20110401|2011-01-14 10:30,14,114.275,114.325,113.975,114.075,612
20110401|2011-01-14 11:00,14,114.075,114.1,113.85,113.9,608
20110401|2011-01-14 11:30,14,113.875,114.125,113.825,114,582
20110401|2011-01-14 12:00,14,114,114.1,113.95,114.1,523
20110401|2011-01-14 12:30,14,114.1,114.275,113.75,113.85,1781
20110401|2011-01-14 13:00,14,113.85,114.225,113.825,114.15,347
20110401|2011-01-14 13:30,14,114.175,114.225,114.075,114.125,92
20110401|2011-01-17 17:00,18,114.275,114.3,114.05,114.2,71
20110401|2011-01-17 17:30,18,114.2,114.2,114.175,114.2,43
20110401|2011-01-17 18:00,18,114.2,114.2,113.825,114.125,131
20110401|2011-01-17 18:30,18,114.05,114.1,114.05,114.1,3
20110401|2011-01-17 19:00,18,114.175,114.225,114.175,114.2,36
20110401|2011-01-17 19:30,18,114.15,114.2,114.125,114.2,9
20110401|2011-01-17 20:00,18,114.25,114.275,114.25,114.275,4
20110401|2011-01-17 20:30,18,114.3,114.3,114.25,114.25,6
20110401|2011-01-17 21:00,18,114.3,114.3,114.3,114.3,4
20110401|2011-01-17 21:30,18,114.3,114.4,114.3,114.4,5
20110401|2011-01-17 22:00,18,114.4,114.425,114.4,114.425,2
20110401|2011-01-17 22:30,18,114.35,114.35,114.35,114.35,1
20110401|2011-01-18 00:30,18,114.35,114.35,114.35,114.35,20
20110401|2011-01-18 01:00,18,114.375,114.375,114.35,114.35,6
20110401|2011-01-18 01:30,18,114.35,114.375,114.35,114.375,5
20110401|2011-01-18 02:00,18,114.375,114.425,114.375,114.4,27
20110401|2011-01-18 02:30,18,114.4,114.4,114.4,114.4,1
20110401|2011-01-18 03:00,18,114.4,114.4,114.4,114.4,3
20110401|2011-01-18 03:30,18,114.5,114.5,114.475,114.5,28
20110401|2011-01-18 04:00,18,114.5,114.5,114.475,114.475,4
20110401|2011-01-18 04:30,18,114.45,114.55,114.425,114.5,5
20110401|2011-01-18 05:00,18,114.55,114.625,114.55,114.6,13
20110401|2011-01-18 05:30,18,114.65,114.65,114.6,114.6,5
20110401|2011-01-18 06:00,18,114.6,114.6,114.4,114.5,46
20110401|2011-01-18 06:30,18,114.5,114.55,114.5,114.525,13
20110401|2011-01-18 07:00,18,114.55,114.55,114.25,114.45,149
20110401|2011-01-18 07:30,18,114.45,114.6,114.35,114.575,29
20110401|2011-01-18 08:00,18,114.475,114.575,114.45,114.5,66
20110401|2011-01-18 08:30,18,114.55,114.65,114.425,114.625,142
20110401|2011-01-18 09:00,18,114.65,114.875,114.375,114.7,1938
20110401|2011-01-18 09:30,18,114.725,115.45,114.7,115.45,2188
20110401|2011-01-18 10:00,18,115.4,116.6,115.4,115.875,2628
20110401|2011-01-18 10:30,18,115.875,115.9,115.175,115.275,981
20110401|2011-01-18 11:00,18,115.25,115.375,114.35,114.8,1398
20110401|2011-01-18 11:30,18,114.825,114.925,114.55,114.75,815
20110401|2011-01-18 12:00,18,114.75,114.75,113.8,114.525,1582
20110401|2011-01-18 12:30,18,114.575,114.575,113.575,113.725,2552
20110401|2011-01-18 13:00,18,113.75,114.275,113.75,114.15,450
20110401|2011-01-18 13:30,18,114.225,114.25,114.125,114.25,28
20110401|2011-01-18 14:00,18,114.2,114.3,114.2,114.225,32
20110401|2011-01-18 14:30,18,114.3,114.3,114.225,114.3,3
20110401|2011-01-18 15:00,18,114.125,114.25,113.975,114.1,100
20110401|2011-01-18 15:30,18,114.175,114.175,114.05,114.125,11
20110401|2011-01-18 17:00,19,114.05,114.2,114.05,114.15,10
20110401|2011-01-18 17:30,19,114.15,114.25,114.15,114.25,4
20110401|2011-01-18 18:00,19,114.1,114.15,114.025,114.125,16
20110401|2011-01-18 18:30,19,114.15,114.175,114.15,114.175,5
20110401|2011-01-18 19:00,19,114.2,114.2,114.125,114.175,22
20110401|2011-01-18 19:30,19,114.2,114.2,114.125,114.125,16
20110401|2011-01-18 20:00,19,114.15,114.15,114.15,114.15,2
20110401|2011-01-18 20:30,19,114.15,114.15,114.1,114.1,3
20110401|2011-01-18 21:30,19,114.1,114.1,114.1,114.1,1
20110401|2011-01-18 22:00,19,114.1,114.15,114.1,114.15,8
20110401|2011-01-18 22:30,19,114.1,114.1,114.1,114.1,9
20110401|2011-01-18 23:00,19,114.075,114.075,114.05,114.05,4
20110401|2011-01-18 23:30,19,114.1,114.1,114.1,114.1,5
20110401|2011-01-19 00:00,19,114.075,114.075,114.075,114.075,1
20110401|2011-01-19 00:30,19,114.075,114.075,114,114,13
20110401|2011-01-19 01:00,19,114,114,114,114,1
20110401|2011-01-19 01:30,19,113.975,113.975,113.95,113.95,3
20110401|2011-01-19 02:00,19,113.95,113.95,113.9,113.9,6
20110401|2011-01-19 02:30,19,113.95,113.975,113.925,113.925,30
20110401|2011-01-19 03:00,19,113.925,113.925,113.875,113.9,28
20110401|2011-01-19 03:30,19,113.85,113.9,113.85,113.9,4
20110401|2011-01-19 04:00,19,113.875,113.875,113.875,113.875,5
20110401|2011-01-19 04:30,19,113.9,113.9,113.85,113.85,22
20110401|2011-01-19 05:00,19,113.875,113.975,113.85,113.85,19
20110401|2011-01-19 05:30,19,113.8,113.8,113.65,113.7,54
20110401|2011-01-19 06:00,19,113.675,113.8,113.65,113.725,55
20110401|2011-01-19 06:30,19,113.725,113.8,113.725,113.8,42
20110401|2011-01-19 07:00,19,113.95,114,113.85,113.975,17
20110401|2011-01-19 07:30,19,113.925,113.925,113.775,113.775,50
20110401|2011-01-19 08:00,19,113.875,114,113.875,113.975,30
20110401|2011-01-19 08:30,19,113.95,114.1,113.95,114.025,147
20110401|2011-01-19 09:00,19,113.975,114.025,113.7,113.775,1671
20110401|2011-01-19 09:30,19,113.8,113.8,113.225,113.7,2189
20110401|2011-01-19 10:00,19,113.65,113.975,113.35,113.775,1020
20110401|2011-01-19 10:30,19,113.775,114,113.6,113.75,640
20110401|2011-01-19 11:00,19,113.725,113.825,113.525,113.55,577
20110401|2011-01-19 11:30,19,113.5,113.575,113.325,113.325,547
20110401|2011-01-19 12:00,19,113.325,113.375,112.925,113.35,1682
20110401|2011-01-19 12:30,19,113.35,113.525,113.075,113.275,995
20110401|2011-01-19 13:00,19,113.3,113.4,113.2,113.3,206
20110401|2011-01-19 13:30,19,113.3,113.3,113.15,113.15,83
20110401|2011-01-19 14:00,19,113.175,113.2,113.125,113.175,43
20110401|2011-01-19 14:30,19,113.125,113.25,113.125,113.2,38
20110401|2011-01-19 15:00,19,113.15,113.275,113.125,113.175,43
20110401|2011-01-19 15:30,19,113.25,113.275,113.075,113.075,86
20110401|2011-01-19 17:00,20,113.025,113.1,112.85,112.925,170
20110401|2011-01-19 17:30,20,112.9,112.9,112.85,112.85,43
20110401|2011-01-19 18:00,20,112.85,112.875,112.825,112.825,52
20110401|2011-01-19 18:30,20,112.8,112.875,112.8,112.875,9
20110401|2011-01-19 19:00,20,112.85,112.875,112.85,112.85,54
20110401|2011-01-19 19:30,20,112.85,112.85,112.825,112.825,6
20110401|2011-01-19 20:00,20,112.825,112.9,112.825,112.825,15
20110401|2011-01-19 21:30,20,112.85,112.85,112.85,112.85,14
20110401|2011-01-19 22:00,20,112.85,112.875,112.85,112.875,4
20110401|2011-01-19 23:00,20,112.875,112.875,112.875,112.875,1
20110401|2011-01-19 23:30,20,112.875,112.875,112.875,112.875,4
20110401|2011-01-20 00:30,20,112.875,112.875,112.875,112.875,9
20110401|2011-01-20 01:00,20,112.875,112.875,112.875,112.875,6
20110401|2011-01-20 01:30,20,112.875,112.925,112.875,112.925,26
20110401|2011-01-20 02:00,20,112.85,112.875,112.85,112.85,24
20110401|2011-01-20 02:30,20,112.875,112.875,112.85,112.85,12
20110401|2011-01-20 03:00,20,112.875,112.875,112.85,112.85,5
20110401|2011-01-20 03:30,20,112.85,112.9,112.85,112.9,17
20110401|2011-01-20 04:00,20,112.85,112.85,112.85,112.85,2
20110401|2011-01-20 04:30,20,112.85,112.9,112.85,112.85,20
20110401|2011-01-20 05:00,20,112.875,112.875,112.85,112.85,13
20110401|2011-01-20 05:30,20,112.875,112.875,112.85,112.85,8
20110401|2011-01-20 06:00,20,112.85,112.875,112.825,112.825,18
20110401|2011-01-20 06:30,20,112.825,113.075,112.825,112.85,88
20110401|2011-01-20 07:00,20,112.85,113,112.85,113,37
20110401|2011-01-20 07:30,20,112.9,113,112.875,112.875,36
20110401|2011-01-20 08:00,20,112.9,113.05,112.9,112.975,167
20110401|2011-01-20 08:30,20,112.975,113,112.7,112.7,737
20110401|2011-01-20 09:00,20,112.7,112.8,112.65,112.775,1387
20110401|2011-01-20 09:30,20,112.75,112.825,112.65,112.75,726
20110401|2011-01-20 10:00,20,112.75,112.9,112.725,112.85,448
20110401|2011-01-20 10:30,20,112.825,112.925,112.725,112.925,940
20110401|2011-01-20 11:00,20,112.95,113.3,112.9,113.075,1388
20110401|2011-01-20 11:30,20,113.075,113.225,112.975,113.075,823
20110401|2011-01-20 12:00,20,113.075,113.2,113,113.2,427
20110401|2011-01-20 12:30,20,113.2,113.5,113.025,113.45,952
20110401|2011-01-20 13:00,20,113.425,113.575,113.425,113.525,250
20110401|2011-01-20 13:30,20,113.525,113.6,113.5,113.5,92
20110401|2011-01-20 14:00,20,113.475,113.475,113.4,113.4,28
20110401|2011-01-20 14:30,20,113.375,113.5,113.375,113.5,40
20110401|2011-01-20 15:00,20,113.475,113.475,113.35,113.35,18
20110401|2011-01-20 15:30,20,113.4,113.475,113.3,113.475,31
20110401|2011-01-20 17:00,21,113.525,113.525,113.35,113.4,6
20110401|2011-01-20 17:30,21,113.35,113.35,113.2,113.2,32
20110401|2011-01-20 18:00,21,113.375,113.375,113.15,113.15,44
20110401|2011-01-20 18:30,21,113.25,113.25,113.2,113.2,19
20110401|2011-01-20 19:00,21,113.2,113.2,113.075,113.075,48
20110401|2011-01-20 19:30,21,113.1,113.2,113.075,113.2,12
20110401|2011-01-20 20:00,21,113.175,113.225,113.15,113.225,8
20110401|2011-01-20 21:00,21,113.35,113.35,113.35,113.35,4
20110401|2011-01-20 21:30,21,113.35,113.35,113.3,113.3,8
20110401|2011-01-20 22:30,21,113.375,113.45,113.375,113.45,2
20110401|2011-01-20 23:00,21,113.375,113.375,113.375,113.375,1
20110401|2011-01-20 23:30,21,113.45,113.475,113.45,113.475,12
20110401|2011-01-21 00:00,21,113.375,113.475,113.375,113.475,2
20110401|2011-01-21 01:00,21,113.35,113.35,113.35,113.35,1
20110401|2011-01-21 02:00,21,113.325,113.35,113.325,113.35,7
20110401|2011-01-21 02:30,21,113.35,113.35,113.2,113.2,57
20110401|2011-01-21 03:00,21,113.25,113.25,113.25,113.25,1
20110401|2011-01-21 03:30,21,113.25,113.25,113.225,113.225,2
20110401|2011-01-21 04:00,21,113.225,113.225,113.225,113.225,8
20110401|2011-01-21 04:30,21,113.3,113.325,113.3,113.3,30
20110401|2011-01-21 05:00,21,113.35,113.35,113.35,113.35,10
20110401|2011-01-21 05:30,21,113.35,113.375,113.35,113.375,6
20110401|2011-01-21 06:00,21,113.4,113.45,113.4,113.425,6
20110401|2011-01-21 06:30,21,113.425,113.45,113.325,113.325,19
20110401|2011-01-21 07:00,21,113.375,113.425,113.3,113.325,24
20110401|2011-01-21 07:30,21,113.35,113.625,113.3,113.625,245
20110401|2011-01-21 08:00,21,113.6,113.625,113.5,113.5,112
20110401|2011-01-21 08:30,21,113.475,113.825,113.475,113.8,406
20110401|2011-01-21 09:00,21,113.825,113.85,113.325,113.5,1492
20110401|2011-01-21 09:30,21,113.475,113.5,112.75,113.15,2294
20110401|2011-01-21 10:00,21,113.175,113.25,112.975,113.2,1184
20110401|2011-01-21 10:30,21,113.175,113.45,112.825,112.825,1624
20110401|2011-01-21 11:00,21,112.825,113.025,112.8,112.975,699
20110401|2011-01-21 11:30,21,112.95,113,112.775,112.925,677
20110401|2011-01-21 12:00,21,112.9,112.925,112.75,112.775,716
20110401|2011-01-21 12:30,21,112.775,112.875,112.575,112.725,1841
20110401|2011-01-21 13:00,21,112.725,112.85,112.65,112.675,363
20110401|2011-01-21 13:30,21,112.7,112.725,112.6,112.6,72
20110401|2011-01-24 09:00,24,112.175,112.25,111.9,112.225,3067
20110401|2011-01-24 09:30,24,112.225,112.25,112.075,112.1,620
20110401|2011-01-24 10:00,24,112.1,112.125,111.725,111.775,1571
20110401|2011-01-24 10:30,24,111.75,111.825,111.65,111.65,1083
20110401|2011-01-24 11:00,24,111.65,111.9,111.625,111.85,761
20110401|2011-01-24 11:30,24,111.875,112,111.8,111.85,549
20110401|2011-01-24 12:00,24,111.85,111.875,111.75,111.75,368
20110401|2011-01-24 12:30,24,111.75,111.9,111.525,111.775,1875
20110401|2011-01-24 13:00,24,111.775,111.85,111.725,111.8,219
20110401|2011-01-24 13:30,24,111.8,111.8,111.7,111.725,73
20110401|2011-01-24 14:00,24,111.725,111.8,111.725,111.8,15
20110401|2011-01-24 14:30,24,111.8,111.85,111.775,111.775,33
20110401|2011-01-24 15:00,24,111.85,111.925,111.775,111.925,39
20110401|2011-01-24 15:30,24,111.8,111.8,111.725,111.75,28
20110401|2011-01-24 17:00,25,111.75,111.8,111.7,111.7,31
20110401|2011-01-24 17:30,25,111.675,111.75,111.625,111.625,48
20110401|2011-01-24 18:00,25,111.625,111.725,111.625,111.675,16
20110401|2011-01-24 18:30,25,111.625,111.65,111.625,111.65,20
20110401|2011-01-24 19:00,25,111.625,111.675,111.625,111.675,17
20110401|2011-01-24 19:30,25,111.675,111.675,111.675,111.675,29
20110401|2011-01-24 20:00,25,111.6,111.6,111.525,111.525,25
20110401|2011-01-24 20:30,25,111.575,111.575,111.575,111.575,2
20110401|2011-01-24 21:00,25,111.525,111.65,111.525,111.65,61
20110401|2011-01-24 22:00,25,111.675,111.7,111.625,111.675,14
20110401|2011-01-24 22:30,25,111.7,111.7,111.7,111.7,3
20110401|2011-01-24 23:00,25,111.7,111.7,111.7,111.7,4
20110401|2011-01-24 23:30,25,111.65,111.65,111.65,111.65,1
20110401|2011-01-25 00:30,25,111.7,111.75,111.7,111.75,19
20110401|2011-01-25 01:00,25,111.725,111.725,111.725,111.725,1
20110401|2011-01-25 01:30,25,111.675,111.675,111.675,111.675,1
20110401|2011-01-25 02:00,25,111.675,111.725,111.675,111.7,11
20110401|2011-01-25 02:30,25,111.725,111.725,111.725,111.725,9
20110401|2011-01-25 03:00,25,111.725,111.775,111.65,111.675,45
20110401|2011-01-25 03:30,25,111.675,111.675,111.65,111.65,36
20110401|2011-01-25 04:00,25,111.675,111.675,111.675,111.675,2
20110401|2011-01-25 04:30,25,111.65,111.65,111.525,111.525,36
20110401|2011-01-25 05:00,25,111.575,111.575,111.5,111.5,16
20110401|2011-01-25 05:30,25,111.5,111.575,111.5,111.525,30
20110401|2011-01-25 06:00,25,111.475,111.475,111.4,111.45,30
20110401|2011-01-25 06:30,25,111.475,111.525,111.45,111.475,28
20110401|2011-01-25 07:00,25,111.45,111.55,111.45,111.55,18
20110401|2011-01-25 07:30,25,111.55,111.6,111.5,111.5,71
20110401|2011-01-25 08:00,25,111.6,111.65,111.5,111.55,109
20110401|2011-01-25 08:30,25,111.65,111.725,111.625,111.725,132
20110401|2011-01-25 09:00,25,111.725,111.875,111.325,111.575,1597
20110401|2011-01-25 09:30,25,111.525,111.825,111.3,111.65,1507
20110401|2011-01-25 10:00,25,111.65,111.65,111.075,111.15,2141
20110401|2011-01-25 10:30,25,111.15,111.375,111.1,111.35,1123
20110401|2011-01-25 11:00,25,111.35,111.5,111.225,111.35,655
20110401|2011-01-25 11:30,25,111.325,111.4,111.175,111.225,374
20110401|2011-01-25 12:00,25,111.2,111.225,111.075,111.125,804
20110401|2011-01-25 12:30,25,111.125,111.3,111.1,111.125,1286
20110401|2011-01-25 13:00,25,111.175,111.275,111.15,111.15,265
20110401|2011-01-25 13:30,25,111.15,111.2,111.15,111.15,17
20110401|2011-01-25 14:00,25,111.15,111.15,111.15,111.15,21
20110401|2011-01-25 14:30,25,111.15,111.2,111.125,111.125,78
20110401|2011-01-25 15:00,25,111.1,111.2,111.1,111.175,9
20110401|2011-01-25 15:30,25,111.1,111.2,111.1,111.2,59
20110401|2011-01-25 17:00,26,111.25,111.25,111.1,111.1,14
20110401|2011-01-25 17:30,26,111.125,111.125,111.1,111.1,11
20110401|2011-01-25 18:00,26,111.175,111.175,111.1,111.125,9
20110401|2011-01-25 18:30,26,111.125,111.225,111.125,111.225,17
20110401|2011-01-25 19:00,26,111.125,111.2,111.125,111.2,2
20110401|2011-01-25 19:30,26,111.2,111.2,111.15,111.15,3
20110401|2011-01-25 20:30,26,111.125,111.15,111.125,111.15,4
20110401|2011-01-25 21:00,26,111.125,111.125,111.1,111.1,9
20110401|2011-01-25 22:30,26,111.125,111.175,111.125,111.175,4
20110401|2011-01-25 23:00,26,111.175,111.175,111.175,111.175,1
20110401|2011-01-26 00:00,26,111.125,111.2,111.125,111.2,2
20110401|2011-01-26 00:30,26,111.2,111.2,111.2,111.2,2
20110401|2011-01-26 02:30,26,111.125,111.125,111.125,111.125,1
20110401|2011-01-26 03:00,26,111.15,111.15,111.15,111.15,5
20110401|2011-01-26 03:30,26,111.15,111.175,111.125,111.125,10
20110401|2011-01-26 04:00,26,111.15,111.225,111.15,111.225,13
20110401|2011-01-26 04:30,26,111.125,111.3,111.125,111.3,24
20110401|2011-01-26 05:00,26,111.3,111.375,111.2,111.375,16
20110401|2011-01-26 05:30,26,111.375,111.375,111.25,111.25,4
20110401|2011-01-26 06:00,26,111.35,111.35,111.3,111.325,4
20110401|2011-01-26 06:30,26,111.3,111.3,111.3,111.3,10
20110401|2011-01-26 07:00,26,111.3,111.45,111.25,111.25,59
20110401|2011-01-26 07:30,26,111.275,111.325,111.25,111.325,119
20110401|2011-01-26 08:00,26,111.4,111.65,111.4,111.475,161
20110401|2011-01-26 08:30,26,111.5,111.75,111.375,111.75,241
20110401|2011-01-26 09:00,26,111.725,111.775,111.5,111.55,1728
20110401|2011-01-26 09:30,26,111.55,111.8,111.425,111.75,1636
20110401|2011-01-26 10:00,26,111.725,112.175,111.7,112.025,2253
20110401|2011-01-26 10:30,26,112,112.4,111.9,112,1389
20110401|2011-01-26 11:00,26,112.025,112.3,112.025,112.175,959
20110401|2011-01-26 11:30,26,112.15,112.25,112.05,112.15,486
20110401|2011-01-26 12:00,26,112.15,112.225,112,112.125,790
20110401|2011-01-26 12:30,26,112.125,112.375,112.1,112.375,1304
20110401|2011-01-26 13:00,26,112.375,112.475,112.25,112.4,564
20110401|2011-01-26 13:30,26,112.4,112.4,112.3,112.375,60
20110401|2011-01-26 14:00,26,112.375,112.5,112.375,112.5,78
20110401|2011-01-26 14:30,26,112.5,112.575,112.4,112.55,114
20110401|2011-01-26 15:00,26,112.55,112.55,112.4,112.4,64
20110401|2011-01-26 15:30,26,112.425,112.45,112.425,112.45,35
20110401|2011-01-26 17:00,27,112.325,112.35,112.3,112.35,48
20110401|2011-01-26 17:30,27,112.35,112.375,112.35,112.35,20
20110401|2011-01-26 18:00,27,112.35,112.425,112.35,112.425,31
20110401|2011-01-26 18:30,27,112.425,112.425,112.375,112.425,11
20110401|2011-01-26 19:00,27,112.4,112.4,112.4,112.4,7
20110401|2011-01-26 19:30,27,112.425,112.425,112.325,112.325,2
20110401|2011-01-26 20:00,27,112.3,112.425,112.25,112.425,11
20110401|2011-01-26 20:30,27,112.425,112.425,112.375,112.375,4
20110401|2011-01-26 21:00,27,112.375,112.375,112.375,112.375,5
20110401|2011-01-26 21:30,27,112.35,112.375,112.35,112.35,7
20110401|2011-01-26 22:00,27,112.375,112.375,112.25,112.25,77
20110401|2011-01-26 23:00,27,112.275,112.275,112,112.05,213
20110401|2011-01-26 23:30,27,112.2,112.2,112,112,27
20110401|2011-01-27 00:00,27,112.1,112.1,111.9,112.1,35
20110401|2011-01-27 00:30,27,112.1,112.175,112.025,112.1,12
20110401|2011-01-27 01:00,27,112.1,112.1,112.1,112.1,7
20110401|2011-01-27 01:30,27,112.225,112.3,112.225,112.3,3
20110401|2011-01-27 02:00,27,112.225,112.225,112,112,8
20110401|2011-01-27 02:30,27,112.075,112.075,111.95,111.95,12
20110401|2011-01-27 03:00,27,111.95,112,111.85,111.85,161
20110401|2011-01-27 03:30,27,111.875,111.875,111.875,111.875,20
20110401|2011-01-27 04:00,27,111.9,111.9,111.85,111.85,22
20110401|2011-01-27 04:30,27,111.875,111.925,111.875,111.925,76
20110401|2011-01-27 05:00,27,112,112,111.9,111.975,20
20110401|2011-01-27 05:30,27,111.975,111.975,111.9,111.9,2
20110401|2011-01-27 06:00,27,111.925,111.975,111.9,111.95,33
20110401|2011-01-27 06:30,27,111.95,112.075,111.9,112.075,181
20110401|2011-01-27 07:00,27,112.025,112.075,111.95,111.95,102
20110401|2011-01-27 07:30,27,111.925,111.95,111.825,111.9,335
20110401|2011-01-27 08:00,27,111.925,111.925,111.725,111.9,311
20110401|2011-01-27 08:30,27,111.875,111.975,111.85,111.925,244
20110401|2011-01-27 09:00,27,111.95,111.975,111.25,111.575,3634
20110401|2011-01-27 09:30,27,111.55,111.6,111.35,111.6,1430
20110401|2011-01-27 10:00,27,111.6,111.65,111.3,111.45,1078
20110401|2011-01-27 10:30,27,111.4,111.525,111.275,111.35,828
20110401|2011-01-27 11:00,27,111.35,111.9,111.275,111.875,1293
20110401|2011-01-27 11:30,27,111.9,113,111.8,112.875,2170
20110401|2011-01-27 12:00,27,112.875,113.25,112.075,112.425,2052
20110401|2011-01-27 12:30,27,112.4,112.425,111.95,112.15,1493
20110401|2011-01-27 13:00,27,112.15,112.275,112.125,112.15,387
20110401|2011-01-27 13:30,27,112.15,112.225,112.1,112.2,47
20110401|2011-01-27 14:00,27,112.225,112.25,112.15,112.15,49
20110401|2011-01-27 14:30,27,112.175,112.2,112.15,112.2,53
20110401|2011-01-27 15:00,27,112.25,112.25,112.125,112.125,11
20110401|2011-01-27 15:30,27,112.125,112.175,112.1,112.175,24
20110401|2011-01-27 17:00,28,112.275,112.475,112.075,112.075,19
20110401|2011-01-27 17:30,28,112.175,112.175,112.1,112.1,34
20110401|2011-01-27 18:00,28,112.075,112.1,112.075,112.075,4
20110401|2011-01-27 18:30,28,112.175,112.175,112.175,112.175,2
20110401|2011-01-27 19:00,28,112.125,112.175,112.075,112.075,14
20110401|2011-01-27 19:30,28,112.05,112.05,112,112,26
20110401|2011-01-27 20:00,28,112,112,112,112,3
20110401|2011-01-27 20:30,28,112.075,112.075,112,112,17
20110401|2011-01-27 21:00,28,111.975,112,111.925,111.975,9
20110401|2011-01-27 22:00,28,112.05,112.05,112.05,112.05,1
20110401|2011-01-27 22:30,28,112.125,112.125,112.125,112.125,1
20110401|2011-01-27 23:00,28,112.05,112.05,112.05,112.05,1
20110401|2011-01-28 01:00,28,112.05,112.05,112,112,10
20110401|2011-01-28 02:30,28,112.025,112.15,112.025,112.15,3
20110401|2011-01-28 04:00,28,112.1,112.1,112.1,112.1,1
20110401|2011-01-28 04:30,28,112.15,112.15,112.15,112.15,2
20110401|2011-01-28 05:00,28,112.125,112.15,112.125,112.15,5
20110401|2011-01-28 05:30,28,112.05,112.15,112,112.05,21
20110401|2011-01-28 06:00,28,112.075,112.225,112.075,112.225,19
20110401|2011-01-28 06:30,28,112.225,112.25,112.15,112.15,13
20110401|2011-01-28 07:00,28,112.125,112.3,112.125,112.3,100
20110401|2011-01-28 07:30,28,112.35,112.525,112.35,112.45,172
20110401|2011-01-28 08:00,28,112.45,112.475,112.275,112.425,121
20110401|2011-01-28 08:30,28,112.425,112.675,112.4,112.525,345
20110401|2011-01-28 09:00,28,112.55,113.4,112.475,112.825,3159
20110401|2011-01-28 09:30,28,112.8,113.3,112.8,113.25,1725
20110401|2011-01-28 10:00,28,113.225,113.375,112.9,113.075,1191
20110401|2011-01-28 10:30,28,113.075,113.125,112.1,112.3,2190
20110401|2011-01-28 11:00,28,112.25,112.75,112.15,112.275,1643
20110401|2011-01-28 11:30,28,112.25,112.475,112.15,112.325,717
20110401|2011-01-28 12:00,28,112.3,112.375,112.1,112.2,914
20110401|2011-01-28 12:30,28,112.175,112.8,112.15,112.8,2478
20110401|2011-01-28 13:00,28,112.8,113.025,112.8,112.95,688
20110401|2011-01-28 13:30,28,113,113.025,112.95,112.975,170
20110401|2011-01-31 09:00,31,112.85,114.25,112.85,113.675,4562
20110401|2011-01-31 09:30,31,113.7,113.975,113.4,113.975,2114
20110401|2011-01-31 10:00,31,113.975,114.275,113.85,114.175,1999
20110401|2011-01-31 10:30,31,114.175,114.65,114.15,114.575,1846
20110401|2011-01-31 11:00,31,114.6,115.1,114.45,115.1,1937
20110401|2011-01-31 11:30,31,115.1,115.2,114.575,114.75,1468
20110401|2011-01-31 12:00,31,114.7,114.875,114.325,114.475,1091
20110401|2011-01-31 12:30,31,114.5,114.525,114,114.025,2593
20110401|2011-01-31 13:00,31,114.025,114.15,113.85,113.975,693
20110401|2011-01-31 13:30,31,113.95,114.025,113.9,113.925,61
20110401|2011-01-31 14:00,31,113.975,113.975,113.85,113.85,51
20110401|2011-01-31 14:30,31,113.825,113.925,113.825,113.875,12
20110401|2011-01-31 15:00,31,113.95,114.025,113.875,113.975,94
20110401|2011-01-31 15:30,31,113.975,114.1,113.95,114.1,36
20110401|2011-01-31 17:00,1,114.2,114.45,114.15,114.15,147
20110401|2011-01-31 17:30,1,114.2,114.2,114.2,114.2,2
20110401|2011-01-31 18:00,1,114.25,114.3,114.25,114.3,3
20110401|2011-01-31 18:30,1,114.225,114.225,114.125,114.125,13
20110401|2011-01-31 19:00,1,114.125,114.125,113.975,113.975,86
20110401|2011-01-31 19:30,1,113.975,114,113.9,113.9,110
20110401|2011-01-31 20:00,1,113.9,114.075,113.9,114,44
20110401|2011-01-31 20:30,1,114,114.125,114,114.125,10
20110401|2011-01-31 21:00,1,114,114,114,114,9
20110401|2011-01-31 21:30,1,114,114,114,114,15
20110401|2011-01-31 22:00,1,113.95,113.975,113.925,113.925,20
20110401|2011-01-31 22:30,1,113.975,113.975,113.975,113.975,1
20110401|2011-01-31 23:00,1,113.975,113.975,113.925,113.925,7
20110401|2011-01-31 23:30,1,113.95,113.95,113.95,113.95,1
20110401|2011-02-01 00:00,1,113.975,113.975,113.975,113.975,1
20110401|2011-02-01 01:00,1,113.975,114,113.95,114,23
20110401|2011-02-01 01:30,1,114.025,114.025,114.025,114.025,1
20110401|2011-02-01 02:00,1,114.025,114.05,114.025,114.05,9
20110401|2011-02-01 02:30,1,114,114.05,114,114.05,19
20110401|2011-02-01 03:00,1,114.05,114.15,114.05,114.15,54
20110401|2011-02-01 03:30,1,114.1,114.1,114,114.05,22
20110401|2011-02-01 04:00,1,114.075,114.1,114.05,114.075,43
20110401|2011-02-01 05:00,1,114.05,114.075,114.05,114.05,52
20110401|2011-02-01 05:30,1,114.05,114.05,114.05,114.05,10
20110401|2011-02-01 06:00,1,114.05,114.05,114,114,53
20110401|2011-02-01 06:30,1,114,114,113.925,113.95,50
20110401|2011-02-01 07:00,1,113.95,114.05,113.85,113.85,99
20110401|2011-02-01 07:30,1,113.85,113.9,113.75,113.8,219
20110401|2011-02-01 08:00,1,113.775,113.9,113.75,113.85,122
20110401|2011-02-01 08:30,1,113.9,114.175,113.875,114,433
20110401|2011-02-01 09:00,1,114.025,114.275,113.65,113.85,2634
20110401|2011-02-01 09:30,1,113.85,114.05,113.55,113.7,1453
20110401|2011-02-01 10:00,1,113.7,114.1,113.675,114.1,918
20110401|2011-02-01 10:30,1,114.1,114.55,114.1,114.45,2085
20110401|2011-02-01 11:00,1,114.45,114.5,114.2,114.475,592
20110401|2011-02-01 11:30,1,114.45,114.7,114.425,114.525,937
20110401|2011-02-01 12:00,1,114.55,114.575,113.975,114.225,1157
20110401|2011-02-01 12:30,1,114.225,114.8,114.15,114.6,2587
20110401|2011-02-01 13:00,1,114.6,114.825,114.575,114.8,462
20110401|2011-02-01 13:30,1,114.8,114.8,114.675,114.7,46
20110401|2011-02-01 14:00,1,114.675,114.8,114.675,114.775,101
20110401|2011-02-01 14:30,1,114.775,114.775,114.675,114.725,30
20110401|2011-02-01 15:00,1,114.7,114.725,114.65,114.7,18
20110401|2011-02-01 15:30,1,114.675,114.7,114.675,114.7,16
20110401|2011-02-01 17:00,2,114.7,114.85,114.65,114.75,56
20110401|2011-02-01 17:30,2,114.8,114.9,114.8,114.9,46
20110401|2011-02-01 18:00,2,114.9,114.9,114.8,114.9,92
20110401|2011-02-01 18:30,2,114.9,114.95,114.775,114.95,57
20110401|2011-02-01 19:00,2,114.95,115,114.95,115,18
20110401|2011-02-01 19:30,2,114.95,114.95,114.85,114.85,4
20110401|2011-02-01 20:00,2,115,115,114.85,114.95,28
20110401|2011-02-01 20:30,2,115,115.025,114.925,114.925,7
20110401|2011-02-01 21:00,2,114.925,115.025,114.9,114.9,3
20110401|2011-02-01 21:30,2,114.925,114.925,114.925,114.925,2
20110401|2011-02-01 22:00,2,114.925,114.925,114.925,114.925,1
20110401|2011-02-01 22:30,2,114.975,115,114.975,115,4
20110401|2011-02-01 23:00,2,114.975,114.975,114.975,114.975,1
20110401|2011-02-01 23:30,2,114.975,114.975,114.975,114.975,6
20110401|2011-02-02 00:00,2,114.975,114.975,114.975,114.975,5
20110401|2011-02-02 00:30,2,114.925,114.925,114.925,114.925,5
20110401|2011-02-02 01:00,2,115,115,115,115,1
20110401|2011-02-02 02:00,2,114.925,114.925,114.925,114.925,1
20110401|2011-02-02 02:30,2,114.95,115,114.925,115,3
20110401|2011-02-02 03:00,2,115,115.025,114.975,114.975,10
20110401|2011-02-02 03:30,2,114.975,115.125,114.975,115.125,23
20110401|2011-02-02 04:00,2,115.15,115.175,115.125,115.175,10
20110401|2011-02-02 04:30,2,115.1,115.15,115.075,115.15,5
20110401|2011-02-02 05:00,2,115.1,115.1,115.05,115.05,7
20110401|2011-02-02 05:30,2,115.05,115.1,115.05,115.1,11
20110401|2011-02-02 06:00,2,115.1,115.15,115.1,115.1,7
20110401|2011-02-02 06:30,2,115.075,115.125,115.075,115.1,11
20110401|2011-02-02 07:00,2,115.1,115.175,115.075,115.1,47
20110401|2011-02-02 07:30,2,115.1,115.375,115.1,115.35,156
20110401|2011-02-02 08:00,2,115.35,115.575,115.35,115.525,377
20110401|2011-02-02 08:30,2,115.525,115.85,115.5,115.55,715
20110401|2011-02-02 09:00,2,115.525,115.725,114.4,114.825,1736
20110401|2011-02-02 09:30,2,114.825,114.825,114.075,114.075,1532
20110401|2011-02-02 10:00,2,114.125,114.625,114.025,114.075,1095
20110401|2011-02-02 10:30,2,114.05,114.05,113.35,113.475,1862
20110401|2011-02-02 11:00,2,113.475,113.5,112.85,112.95,2728
20110401|2011-02-02 11:30,2,112.975,113.05,112.25,112.625,2589
20110401|2011-02-02 12:00,2,112.625,113,112.55,112.775,1475
20110401|2011-02-02 12:30,2,112.775,113.7,112.775,113.6,2053
20110401|2011-02-02 13:00,2,113.575,113.675,113.475,113.6,353
20110401|2011-02-02 13:30,2,113.6,113.725,113.6,113.725,64
20110401|2011-02-02 14:00,2,113.725,113.775,113.7,113.7,91
20110401|2011-02-02 14:30,2,113.7,113.7,113.625,113.65,28
20110401|2011-02-02 15:00,2,113.675,113.675,113.6,113.6,13
20110401|2011-02-02 15:30,2,113.625,113.625,113.6,113.625,9
20110401|2011-02-02 17:00,3,113.55,113.55,113.325,113.325,15
20110401|2011-02-02 17:30,3,113.3,113.35,113.225,113.35,27
20110401|2011-02-02 18:00,3,113.325,113.325,113.2,113.3,54
20110401|2011-02-02 18:30,3,113.2,113.225,113.075,113.075,20
20110401|2011-02-02 19:00,3,113.1,113.225,113,113,122
20110401|2011-02-02 19:30,3,113.025,113.05,113,113,22
20110401|2011-02-02 20:00,3,113.05,113.075,113,113.025,18
20110401|2011-02-02 20:30,3,113.075,113.075,113,113,7
20110401|2011-02-02 21:00,3,113,113,113,113,1
20110401|2011-02-02 21:30,3,113,113.075,113,113.075,20
20110401|2011-02-02 22:00,3,113.075,113.075,113,113,16
20110401|2011-02-02 22:30,3,112.975,112.975,112.975,112.975,6
20110401|2011-02-02 23:00,3,113.075,113.075,112.975,112.975,2
20110401|2011-02-03 00:30,3,112.975,112.975,112.975,112.975,1
20110401|2011-02-03 01:00,3,112.975,113.05,112.975,113,12
20110401|2011-02-03 01:30,3,112.975,112.975,112.95,112.95,7
20110401|2011-02-03 02:00,3,112.975,113,112.975,113,46
20110401|2011-02-03 02:30,3,113,113.075,113,113.075,7
20110401|2011-02-03 03:00,3,113,113,112.95,112.95,9
20110401|2011-02-03 03:30,3,112.95,112.95,112.95,112.95,7
20110401|2011-02-03 04:00,3,112.925,113.175,112.925,113.15,56
20110401|2011-02-03 04:30,3,113.2,113.525,112.9,112.9,52
20110401|2011-02-03 05:00,3,112.9,112.925,112.9,112.9,8
20110401|2011-02-03 05:30,3,112.9,113,112.9,112.975,34
20110401|2011-02-03 06:00,3,112.975,113.2,112.925,113.05,57
20110401|2011-02-03 06:30,3,113.1,113.125,112.975,113.125,48
20110401|2011-02-03 07:00,3,113.1,113.25,113.1,113.25,27
20110401|2011-02-03 07:30,3,113.225,113.425,113.225,113.35,149
20110401|2011-02-03 08:00,3,113.225,113.275,113,113.275,139
20110401|2011-02-03 08:30,3,113.25,113.325,112.85,112.95,346
20110401|2011-02-03 09:00,3,112.9,112.95,112.4,112.45,2552
20110401|2011-02-03 09:30,3,112.45,112.775,112.3,112.6,1617
20110401|2011-02-03 10:00,3,112.6,112.925,112.575,112.825,1461
20110401|2011-02-03 10:30,3,112.825,112.9,112.5,112.575,813
20110401|2011-02-03 11:00,3,112.575,112.775,112.5,112.75,481
20110401|2011-02-03 11:30,3,112.75,112.95,112.675,112.925,711
20110401|2011-02-03 12:00,3,112.9,113.325,112.8,112.875,1959
20110401|2011-02-03 12:30,3,112.9,113.3,112.8,113.175,1482
20110401|2011-02-03 13:00,3,113.175,113.175,113.025,113.075,439
20110401|2011-02-03 13:30,3,113.05,113.1,113.05,113.1,5
20110401|2011-02-03 14:00,3,113.15,113.2,113.125,113.2,36
20110401|2011-02-03 14:30,3,113.225,113.225,113.05,113.225,43
20110401|2011-02-03 15:00,3,113.15,113.15,112.925,113.075,75
20110401|2011-02-03 15:30,3,113.125,113.125,113.1,113.1,13
20110401|2011-02-03 17:00,4,113.1,113.275,113.1,113.25,14
20110401|2011-02-03 17:30,4,113.2,113.2,113.2,113.2,1
20110401|2011-02-03 18:00,4,113.175,113.175,113.15,113.15,2
20110401|2011-02-03 18:30,4,113.15,113.225,113.15,113.175,8
20110401|2011-02-03 19:00,4,113.175,113.175,113.15,113.15,6
20110401|2011-02-03 19:30,4,113.275,113.275,113.275,113.275,1
20110401|2011-02-03 20:00,4,113.2,113.2,113.175,113.175,2
20110401|2011-02-03 20:30,4,113.2,113.2,113.2,113.2,6
20110401|2011-02-03 21:00,4,113.125,113.125,113.1,113.1,2
20110401|2011-02-03 21:30,4,113.15,113.2,113,113.075,11
20110401|2011-02-03 22:00,4,113,113,113,113,2
20110401|2011-02-03 22:30,4,113,113.1,113,113.1,3
20110401|2011-02-03 23:00,4,113.1,113.1,113.1,113.1,2
20110401|2011-02-03 23:30,4,113.075,113.075,113.075,113.075,1
20110401|2011-02-04 01:00,4,113.05,113.05,113,113,4
20110401|2011-02-04 01:30,4,113,113,113,113,1
20110401|2011-02-04 02:00,4,113,113.05,113,113,23
20110401|2011-02-04 02:30,4,112.975,112.975,112.975,112.975,6
20110401|2011-02-04 03:00,4,112.95,112.975,112.95,112.95,19
20110401|2011-02-04 03:30,4,112.95,112.975,112.95,112.975,17
20110401|2011-02-04 04:00,4,113,113.175,113,113.05,20
20110401|2011-02-04 04:30,4,113.025,113.175,113.025,113.05,8
20110401|2011-02-04 05:00,4,113.05,113.05,113.025,113.05,14
20110401|2011-02-04 05:30,4,113.05,113.2,113.05,113.175,14
20110401|2011-02-04 06:00,4,113.2,113.2,113.125,113.125,11
20110401|2011-02-04 06:30,4,113.1,113.2,113.1,113.1,21
20110401|2011-02-04 07:00,4,113.1,113.15,113.075,113.1,31
20110401|2011-02-04 07:30,4,113.075,113.125,113.05,113.1,43
20110401|2011-02-04 08:00,4,113.025,113.35,113,113.225,164
20110401|2011-02-04 08:30,4,113.25,113.4,113.2,113.275,242
20110401|2011-02-04 09:00,4,113.25,113.375,113.025,113.075,1652
20110401|2011-02-04 09:30,4,113.075,113.125,112.775,112.875,1750
20110401|2011-02-04 10:00,4,112.875,112.925,112.65,112.775,1522
20110401|2011-02-04 10:30,4,112.825,112.975,112.775,112.85,505
20110401|2011-02-04 11:00,4,112.9,112.925,112.825,112.9,362
20110401|2011-02-04 11:30,4,112.875,112.925,112.85,112.85,274
20110401|2011-02-04 12:00,4,112.875,112.95,112.825,112.85,465
20110401|2011-02-04 12:30,4,112.875,113.175,112.85,113.05,1539
20110401|2011-02-04 13:00,4,113.05,113.6,113.05,113.3,723
20110401|2011-02-04 13:30,4,113.325,113.425,113.3,113.35,28
20110401|2011-02-07 09:00,7,113.05,113.425,113.025,113.225,1270
20110401|2011-02-07 09:30,7,113.225,113.8,113.15,113.3,1747
20110401|2011-02-07 10:00,7,113.35,113.4,112.7,112.9,1651
20110401|2011-02-07 10:30,7,112.9,112.925,112.625,112.75,915
20110401|2011-02-07 11:00,7,112.725,112.775,112.45,112.475,689
20110401|2011-02-07 11:30,7,112.475,112.55,112.325,112.375,609
20110401|2011-02-07 12:00,7,112.4,112.475,112.3,112.425,582
20110401|2011-02-07 12:30,7,112.425,112.425,111.85,111.875,2851
20110401|2011-02-07 13:00,7,111.9,111.9,111.725,111.775,769
20110401|2011-02-07 13:30,7,111.775,111.825,111.725,111.725,48
20110401|2011-02-07 14:00,7,111.775,111.85,111.725,111.75,91
20110401|2011-02-07 14:30,7,111.75,111.8,111.75,111.75,17
20110401|2011-02-07 15:00,7,111.75,111.8,111.725,111.725,34
20110401|2011-02-07 15:30,7,111.725,111.825,111.725,111.75,50
20110401|2011-02-07 17:00,8,111.725,111.8,111.675,111.725,196
20110401|2011-02-07 17:30,8,111.7,111.85,111.625,111.85,143
20110401|2011-02-07 18:00,8,111.675,111.775,111.6,111.6,27
20110401|2011-02-07 18:30,8,111.65,111.725,111.65,111.725,9
20110401|2011-02-07 19:00,8,111.7,111.85,111.7,111.8,46
20110401|2011-02-07 19:30,8,111.8,111.8,111.7,111.7,44
20110401|2011-02-07 20:00,8,111.7,111.725,111.7,111.725,2
20110401|2011-02-07 20:30,8,111.75,111.775,111.75,111.775,13
20110401|2011-02-07 21:00,8,111.725,111.725,111.725,111.725,2
20110401|2011-02-07 21:30,8,111.725,111.725,111.725,111.725,1
20110401|2011-02-07 22:00,8,111.7,111.775,111.7,111.775,7
20110401|2011-02-07 23:00,8,111.775,111.775,111.775,111.775,1
20110401|2011-02-08 00:00,8,111.7,111.7,111.7,111.7,1
20110401|2011-02-08 00:30,8,111.75,111.75,111.725,111.725,4
20110401|2011-02-08 01:00,8,111.75,111.775,111.75,111.775,4
20110401|2011-02-08 01:30,8,111.775,111.775,111.775,111.775,10
20110401|2011-02-08 02:00,8,111.775,111.775,111.725,111.775,9
20110401|2011-02-08 02:30,8,111.775,111.775,111.725,111.725,4
20110401|2011-02-08 03:00,8,111.775,111.775,111.7,111.75,15
20110401|2011-02-08 03:30,8,111.75,111.75,111.725,111.75,20
20110401|2011-02-08 04:00,8,111.75,111.775,111.725,111.725,6
20110401|2011-02-08 04:30,8,111.725,111.8,111.725,111.775,15
20110401|2011-02-08 05:00,8,111.75,111.825,111.75,111.75,18
20110401|2011-02-08 05:30,8,111.725,111.725,111.725,111.725,2
20110401|2011-02-08 06:00,8,111.7,111.7,111.6,111.6,71
20110401|2011-02-08 06:30,8,111.6,111.65,111.6,111.625,47
20110401|2011-02-08 07:00,8,111.6,111.625,111.575,111.575,44
20110401|2011-02-08 07:30,8,111.575,111.575,111.425,111.525,160
20110401|2011-02-08 08:00,8,111.525,111.7,111.45,111.625,88
20110401|2011-02-08 08:30,8,111.625,111.65,111.475,111.475,133
20110401|2011-02-08 09:00,8,111.5,111.925,111.475,111.7,2021
20110401|2011-02-08 09:30,8,111.7,112.05,111.65,111.85,1552
20110401|2011-02-08 10:00,8,111.825,112.275,111.8,112.175,2085
20110401|2011-02-08 10:30,8,112.175,112.325,112,112.025,1026
20110401|2011-02-08 11:00,8,112.025,112.075,111.75,111.75,515
20110401|2011-02-08 11:30,8,111.75,111.9,111.15,111.15,1988
20110401|2011-02-08 12:00,8,111.175,111.275,111.1,111.125,1418
20110401|2011-02-08 12:30,8,111.1,111.35,111.075,111.25,1917
20110401|2011-02-08 13:00,8,111.225,111.375,111.2,111.25,575
20110401|2011-02-08 13:30,8,111.275,111.35,111.25,111.3,70
20110401|2011-02-08 14:00,8,111.325,111.375,111.325,111.375,15
20110401|2011-02-08 14:30,8,111.4,111.5,111.225,111.475,125
20110401|2011-02-08 15:00,8,111.5,111.5,111.325,111.325,18
20110401|2011-02-08 15:30,8,111.325,111.425,111.325,111.325,24
20110401|2011-02-08 17:00,9,111.45,111.475,111.275,111.35,31
20110401|2011-02-08 17:30,9,111.35,111.475,111.3,111.375,35
20110401|2011-02-08 18:00,9,111.45,111.45,111.45,111.45,3
20110401|2011-02-08 18:30,9,111.475,111.575,111.45,111.475,34
20110401|2011-02-08 19:00,9,111.475,111.575,111.475,111.55,14
20110401|2011-02-08 19:30,9,111.6,111.6,111.575,111.6,23
20110401|2011-02-08 20:00,9,111.6,111.7,111.6,111.7,11
20110401|2011-02-08 20:30,9,111.675,111.75,111.675,111.75,35
20110401|2011-02-08 21:00,9,111.75,111.75,111.6,111.6,22
20110401|2011-02-08 21:30,9,111.7,111.725,111.6,111.6,11
20110401|2011-02-08 22:00,9,111.6,111.6,111.6,111.6,15
20110401|2011-02-08 22:30,9,111.6,111.6,111.6,111.6,1
20110401|2011-02-08 23:30,9,111.725,111.75,111.7,111.7,5
20110401|2011-02-09 00:00,9,111.7,111.75,111.7,111.75,20
20110401|2011-02-09 00:30,9,111.75,111.75,111.75,111.75,2
20110401|2011-02-09 01:00,9,111.75,111.75,111.75,111.75,1
20110401|2011-02-09 02:00,9,111.725,111.8,111.725,111.8,23
20110401|2011-02-09 02:30,9,111.8,111.875,111.8,111.85,8
20110401|2011-02-09 03:00,9,111.9,111.9,111.875,111.875,6
20110401|2011-02-09 03:30,9,111.9,111.925,111.875,111.9,58
20110401|2011-02-09 04:00,9,111.9,111.925,111.875,111.875,37
20110401|2011-02-09 04:30,9,111.875,111.925,111.875,111.875,9
20110401|2011-02-09 05:00,9,111.875,111.875,111.875,111.875,14
20110401|2011-02-09 05:30,9,111.85,111.925,111.825,111.9,11
20110401|2011-02-09 06:00,9,111.9,112,111.9,112,37
20110401|2011-02-09 06:30,9,111.85,111.975,111.75,111.9,21
20110401|2011-02-09 07:00,9,111.8,111.85,111.6,111.725,87
20110401|2011-02-09 07:30,9,111.725,112.25,111.7,112.25,411
20110401|2011-02-09 08:00,9,112.25,112.3,112.15,112.2,242
20110401|2011-02-09 08:30,9,112.175,112.4,112.125,112.2,484
20110401|2011-02-09 09:00,9,112.2,112.6,111.9,112.425,3101
20110401|2011-02-09 09:30,9,112.425,112.425,111.175,111.175,2748
20110401|2011-02-09 10:00,9,111.175,111.475,111.125,111.225,1780
20110401|2011-02-09 10:30,9,111.225,111.35,111.15,111.15,481
20110401|2011-02-09 11:00,9,111.175,111.55,111.125,111.55,1329
20110401|2011-02-09 11:30,9,111.525,111.75,111.35,111.4,1262
20110401|2011-02-09 12:00,9,111.4,111.5,111.35,111.375,432
20110401|2011-02-09 12:30,9,111.4,111.45,111.15,111.25,1866
20110401|2011-02-09 13:00,9,111.25,111.3,111.075,111.15,684
20110401|2011-02-09 13:30,9,111.1,111.175,111.1,111.15,109
20110401|2011-02-09 14:00,9,111.15,111.2,111.1,111.2,81
20110401|2011-02-09 14:30,9,111.225,111.25,111.125,111.25,41
20110401|2011-02-09 15:00,9,111.25,111.25,111.125,111.2,24
20110401|2011-02-09 15:30,9,111.2,111.25,111.1,111.1,22
20110401|2011-02-09 17:00,10,111.125,111.2,111.1,111.1,353
20110401|2011-02-09 17:30,10,111.125,111.175,111.125,111.125,96
20110401|2011-02-09 18:00,10,111.2,111.2,111.125,111.125,25
20110401|2011-02-09 18:30,10,111.175,111.175,111.125,111.125,62
20110401|2011-02-09 19:00,10,111.125,111.15,111.125,111.125,12
20110401|2011-02-09 19:30,10,111.125,111.15,111.125,111.125,8
20110401|2011-02-09 20:00,10,111.2,111.2,111.2,111.2,2
20110401|2011-02-09 20:30,10,111.2,111.225,111.125,111.125,34
20110401|2011-02-09 21:00,10,111.125,111.125,111.125,111.125,19
20110401|2011-02-09 21:30,10,111.125,111.15,111.125,111.125,22
20110401|2011-02-09 22:00,10,111.125,111.15,111.125,111.15,2
20110401|2011-02-09 22:30,10,111.125,111.2,111.125,111.2,6
20110401|2011-02-09 23:00,10,111.125,111.125,111.125,111.125,1
20110401|2011-02-10 01:00,10,111.125,111.275,111.125,111.275,12
20110401|2011-02-10 01:30,10,111.2,111.2,111.2,111.2,3
20110401|2011-02-10 02:00,10,111.25,111.275,111.25,111.25,5
20110401|2011-02-10 02:30,10,111.25,111.275,111.125,111.2,16
20110401|2011-02-10 03:00,10,111.2,111.25,111.175,111.25,11
20110401|2011-02-10 03:30,10,111.2,111.2,111.2,111.2,2
20110401|2011-02-10 04:00,10,111.225,111.25,111.2,111.2,5
20110401|2011-02-10 04:30,10,111.2,111.2,111.125,111.125,20
20110401|2011-02-10 05:00,10,111.125,111.125,111.1,111.1,39
20110401|2011-02-10 05:30,10,111.15,111.15,111.1,111.1,34
20110401|2011-02-10 06:00,10,111.1,111.2,111.1,111.2,136
20110401|2011-02-10 06:30,10,111.1,111.15,111.1,111.125,99
20110401|2011-02-10 07:00,10,111.125,111.225,111.1,111.175,94
20110401|2011-02-10 07:30,10,111.15,111.475,111.15,111.45,266
20110401|2011-02-10 08:00,10,111.45,111.525,111.375,111.375,160
20110401|2011-02-10 08:30,10,111.375,111.45,111.2,111.225,273
20110401|2011-02-10 09:00,10,111.225,111.25,110.65,110.975,4883
20110401|2011-02-10 09:30,10,110.95,111.825,110.925,111.75,2896
20110401|2011-02-10 10:00,10,111.725,112.825,111.65,112.475,4306
20110401|2011-02-10 10:30,10,112.45,112.7,112.325,112.55,1788
20110401|2011-02-10 11:00,10,112.6,112.8,112.325,112.45,1284
20110401|2011-02-10 11:30,10,112.45,112.7,112.4,112.575,650
20110401|2011-02-10 12:00,10,112.6,113.55,112.5,113.175,3024
20110401|2011-02-10 12:30,10,113.175,113.425,112.975,113.05,2406
20110401|2011-02-10 13:00,10,113.05,113.2,112.725,113.05,804
20110401|2011-02-10 13:30,10,113.05,113.125,113.025,113.1,88
20110401|2011-02-10 14:00,10,113.05,113.125,112.975,113.125,38
20110401|2011-02-10 14:30,10,113.125,113.15,113.025,113.025,76
20110401|2011-02-10 15:00,10,113.05,113.1,113.05,113.05,44
20110401|2011-02-10 15:30,10,113.05,113.05,112.975,112.975,23
20110401|2011-02-10 17:00,11,113.075,113.075,112.7,112.8,90
20110401|2011-02-10 17:30,11,112.85,112.85,112.6,112.75,48
20110401|2011-02-10 18:00,11,112.675,112.875,112.675,112.875,11
20110401|2011-02-10 18:30,11,112.85,113.1,112.85,113.075,87
20110401|2011-02-10 19:00,11,112.925,112.925,112.9,112.9,15
20110401|2011-02-10 19:30,11,112.9,112.9,112.85,112.9,18
20110401|2011-02-10 20:00,11,112.9,112.95,112.8,112.9,33
20110401|2011-02-10 20:30,11,112.95,112.95,112.95,112.95,2
20110401|2011-02-10 21:00,11,113.025,113.075,113.025,113.025,15
20110401|2011-02-10 21:30,11,113.05,113.15,113,113.025,13
20110401|2011-02-10 22:30,11,113.075,113.1,113.075,113.1,5
20110401|2011-02-10 23:00,11,113.1,113.1,113.1,113.1,3
20110401|2011-02-10 23:30,11,113.05,113.05,113.025,113.025,9
20110401|2011-02-11 00:00,11,113.05,113.05,113.05,113.05,4
20110401|2011-02-11 00:30,11,113.05,113.05,113.05,113.05,4
20110401|2011-02-11 01:30,11,113.025,113.025,113.025,113.025,3
20110401|2011-02-11 02:00,11,113.025,113.05,113.025,113.025,9
20110401|2011-02-11 02:30,11,113,113.05,112.975,113.05,11
20110401|2011-02-11 03:00,11,113.05,113.05,112.975,113.025,3
20110401|2011-02-11 03:30,11,113.05,113.05,113.025,113.025,4
20110401|2011-02-11 04:00,11,113.025,113.05,112.875,112.875,68
20110401|2011-02-11 04:30,11,112.875,112.95,112.875,112.95,8
20110401|2011-02-11 05:00,11,112.95,112.95,112.85,112.85,5
20110401|2011-02-11 05:30,11,112.95,112.95,112.85,112.85,10
20110401|2011-02-11 06:00,11,112.9,112.95,112.9,112.95,19
20110401|2011-02-11 06:30,11,112.925,113.025,112.925,112.975,23
20110401|2011-02-11 07:00,11,112.95,113.025,112.825,112.9,26
20110401|2011-02-11 07:30,11,112.9,112.95,112.825,112.85,14
20110401|2011-02-11 08:00,11,112.85,112.925,112.775,112.925,75
20110401|2011-02-11 08:30,11,112.9,112.925,112.5,112.65,575
20110401|2011-02-11 09:00,11,112.65,112.65,112.15,112.45,2470
20110401|2011-02-11 09:30,11,112.45,112.9,112.25,112.725,1577
20110401|2011-02-11 10:00,11,112.725,113,112.625,112.925,1092
20110401|2011-02-11 10:30,11,112.925,113.05,112.8,112.9,1484
20110401|2011-02-11 11:00,11,112.925,112.975,112.4,112.775,1970
20110401|2011-02-11 11:30,11,112.775,113.275,112.725,113.175,1079
20110401|2011-02-11 12:00,11,113.175,113.475,113.15,113.375,1231
20110401|2011-02-11 12:30,11,113.4,113.4,112.625,112.65,2941
20110401|2011-02-11 13:00,11,112.7,113.1,112.675,113,692
20110401|2011-02-11 13:30,11,113,113.2,112.95,113.1,139
20110401|2011-02-14 09:00,14,112.775,113.725,112.525,113.475,3154
20110401|2011-02-14 09:30,14,113.475,113.575,113.25,113.475,1148
20110401|2011-02-14 10:00,14,113.45,113.55,113.35,113.55,951
20110401|2011-02-14 10:30,14,113.5,113.525,113.35,113.5,686
20110401|2011-02-14 11:00,14,113.45,113.65,113.45,113.575,862
20110401|2011-02-14 11:30,14,113.6,114.05,113.55,113.95,1909
20110401|2011-02-14 12:00,14,113.95,113.975,113.65,113.725,1156
20110401|2011-02-14 12:30,14,113.7,113.9,113.475,113.85,1665
20110401|2011-02-14 13:00,14,113.85,113.9,113.8,113.85,254
20110401|2011-02-14 13:30,14,113.85,113.875,113.825,113.875,53
20110401|2011-02-14 14:00,14,113.85,113.85,113.8,113.8,35
20110401|2011-02-14 14:30,14,113.825,113.9,113.775,113.875,39
20110401|2011-02-14 15:00,14,113.75,113.875,113.75,113.85,15
20110401|2011-02-14 15:30,14,113.75,113.8,113.75,113.775,19
20110401|2011-02-14 17:00,15,113.875,113.95,113.8,113.8,17
20110401|2011-02-14 17:30,15,113.875,113.875,113.5,113.525,31
20110401|2011-02-14 18:00,15,113.525,113.875,113.525,113.8,23
20110401|2011-02-14 18:30,15,113.625,113.775,113.6,113.775,13
20110401|2011-02-14 19:00,15,113.725,113.725,113.7,113.725,6
20110401|2011-02-14 19:30,15,113.8,113.8,113.65,113.675,8
20110401|2011-02-14 20:00,15,113.775,113.775,113.675,113.775,8
20110401|2011-02-14 20:30,15,113.675,113.725,113.675,113.725,10
20110401|2011-02-14 21:00,15,113.675,113.675,113.675,113.675,1
20110401|2011-02-14 21:30,15,113.675,113.675,113.675,113.675,1
20110401|2011-02-14 22:00,15,113.675,113.675,113.675,113.675,2
20110401|2011-02-14 23:00,15,113.65,113.65,113.65,113.65,1
20110401|2011-02-15 01:00,15,113.725,113.725,113.725,113.725,3
20110401|2011-02-15 02:00,15,113.725,113.725,113.7,113.7,3
20110401|2011-02-15 02:30,15,113.675,113.675,113.675,113.675,2
20110401|2011-02-15 03:00,15,113.65,113.675,113.625,113.675,7
20110401|2011-02-15 03:30,15,113.675,113.725,113.675,113.725,30
20110401|2011-02-15 04:00,15,113.725,113.75,113.7,113.75,6
20110401|2011-02-15 04:30,15,113.775,113.8,113.775,113.8,5
20110401|2011-02-15 05:00,15,113.85,113.925,113.85,113.9,18
20110401|2011-02-15 05:30,15,113.875,114.1,113.825,114.1,92
20110401|2011-02-15 06:00,15,114.075,114.2,114.075,114.2,93
20110401|2011-02-15 06:30,15,114.2,114.25,114.075,114.075,91
20110401|2011-02-15 07:00,15,114.15,114.175,114.05,114.15,67
20110401|2011-02-15 07:30,15,114.1,114.1,114,114.05,46
20110401|2011-02-15 08:00,15,114.05,114.1,114.05,114.1,143
20110401|2011-02-15 08:30,15,114.1,114.6,114.1,114.375,728
20110401|2011-02-15 09:00,15,114.4,114.525,114.025,114.15,2020
20110401|2011-02-15 09:30,15,114.125,114.225,113.725,113.875,1699
20110401|2011-02-15 10:00,15,113.875,114.4,113.85,114.375,1106
20110401|2011-02-15 10:30,15,114.375,114.6,114.1,114.175,1553
20110401|2011-02-15 11:00,15,114.2,114.25,113.275,113.425,2248
20110401|2011-02-15 11:30,15,113.425,113.775,113.3,113.45,1388
20110401|2011-02-15 12:00,15,113.425,113.625,113.375,113.55,1105
20110401|2011-02-15 12:30,15,113.525,113.95,113.5,113.775,1726
20110401|2011-02-15 13:00,15,113.75,113.975,113.75,113.95,277
20110401|2011-02-15 13:30,15,113.95,114,113.9,113.925,42
20110401|2011-02-15 14:00,15,113.925,114,113.9,113.975,17
20110401|2011-02-15 14:30,15,113.95,113.95,113.85,113.875,18
20110401|2011-02-15 15:00,15,113.9,113.9,113.85,113.9,30
20110401|2011-02-15 15:30,15,113.9,113.95,113.85,113.95,33
20110401|2011-02-15 17:00,16,114.2,114.3,113.85,113.85,34
20110401|2011-02-15 17:30,16,113.875,113.9,113.875,113.9,2
20110401|2011-02-15 18:00,16,113.95,114,113.95,113.975,6
20110401|2011-02-15 18:30,16,114.05,114.1,113.95,114,9
20110401|2011-02-15 19:00,16,114.05,114.1,114.05,114.1,15
20110401|2011-02-15 19:30,16,114.1,114.1,114.05,114.05,12
20110401|2011-02-15 20:00,16,114.025,114.05,113.95,114,19
20110401|2011-02-15 20:30,16,114,114,114,114,2
20110401|2011-02-15 21:30,16,114.05,114.075,114.025,114.025,7
20110401|2011-02-15 22:00,16,114.025,114.025,114.025,114.025,2
20110401|2011-02-15 22:30,16,114.025,114.025,114.025,114.025,9
20110401|2011-02-16 00:30,16,114.1,114.1,113.975,113.975,2
20110401|2011-02-16 01:00,16,114,114,114,114,1
20110401|2011-02-16 01:30,16,113.975,114,113.975,114,2
20110401|2011-02-16 02:00,16,114.075,114.1,114,114,11
20110401|2011-02-16 02:30,16,113.975,113.975,113.975,113.975,2
20110401|2011-02-16 03:00,16,114.1,114.1,113.975,113.975,2
20110401|2011-02-16 03:30,16,113.975,114.1,113.975,114.1,27
20110401|2011-02-16 04:00,16,114.1,114.3,114.1,114.2,106
20110401|2011-02-16 04:30,16,114.225,114.3,114.225,114.3,2
20110401|2011-02-16 05:00,16,114.2,114.325,114.125,114.3,10
20110401|2011-02-16 05:30,16,114.125,114.375,114.125,114.375,22
20110401|2011-02-16 06:00,16,114.375,114.5,114.25,114.25,59
20110401|2011-02-16 06:30,16,114.25,114.3,114.25,114.25,25
20110401|2011-02-16 07:00,16,114.25,114.375,114.25,114.275,54
20110401|2011-02-16 07:30,16,114.275,114.5,114.275,114.3,130
20110401|2011-02-16 08:00,16,114.275,114.45,114.2,114.425,143
20110401|2011-02-16 08:30,16,114.425,114.475,114.325,114.45,320
20110401|2011-02-16 09:00,16,114.475,114.85,114.4,114.775,2375
20110401|2011-02-16 09:30,16,114.8,114.925,114.625,114.625,1830
20110401|2011-02-16 10:00,16,114.625,114.65,114.275,114.55,1643
20110401|2011-02-16 10:30,16,114.55,114.75,114.475,114.75,845
20110401|2011-02-16 11:00,16,114.75,114.85,114.6,114.625,675
20110401|2011-02-16 11:30,16,114.625,114.625,114,114.05,1508
20110401|2011-02-16 12:00,16,114.05,114.35,114.025,114.225,957
20110401|2011-02-16 12:30,16,114.25,114.3,114.1,114.25,1407
20110401|2011-02-16 13:00,16,114.25,114.35,114.225,114.3,297
20110401|2011-02-16 13:30,16,114.3,114.325,114.25,114.275,69
20110401|2011-02-16 14:00,16,114.25,114.325,114.25,114.275,25
20110401|2011-02-16 14:30,16,114.325,114.35,114.25,114.35,39
20110401|2011-02-16 15:00,16,114.325,114.325,114.3,114.325,9
20110401|2011-02-16 15:30,16,114.275,114.35,114.225,114.225,92
20110401|2011-02-16 17:00,17,114.225,114.35,114.2,114.275,87
20110401|2011-02-16 17:30,17,114.275,114.35,114.275,114.3,28
20110401|2011-02-16 18:00,17,114.35,114.375,114.3,114.325,34
20110401|2011-02-16 18:30,17,114.35,114.35,114.3,114.3,5
20110401|2011-02-16 19:00,17,114.35,114.35,114.35,114.35,9
20110401|2011-02-16 19:30,17,114.325,114.325,114.325,114.325,18
20110401|2011-02-16 20:00,17,114.325,114.325,114.275,114.275,10
20110401|2011-02-16 20:30,17,114.35,114.35,114.25,114.25,24
20110401|2011-02-16 21:30,17,114.35,114.35,114.35,114.35,1
20110401|2011-02-16 22:00,17,114.35,114.35,114.35,114.35,1
20110401|2011-02-16 23:30,17,114.35,114.35,114.35,114.35,1
20110401|2011-02-17 00:00,17,114.275,114.3,114.275,114.3,6
20110401|2011-02-17 01:30,17,114.4,114.45,114.4,114.45,6
20110401|2011-02-17 02:00,17,114.425,114.45,114.4,114.45,7
20110401|2011-02-17 02:30,17,114.5,114.5,114.5,114.5,11
20110401|2011-02-17 03:00,17,114.525,114.55,114.5,114.5,16
20110401|2011-02-17 03:30,17,114.575,114.6,114.575,114.6,46
20110401|2011-02-17 04:00,17,114.6,114.675,114.6,114.675,10
20110401|2011-02-17 04:30,17,114.675,114.7,114.675,114.7,12
20110401|2011-02-17 05:00,17,114.7,114.725,114.65,114.65,54
20110401|2011-02-17 05:30,17,114.7,114.75,114.675,114.75,31
20110401|2011-02-17 06:00,17,114.675,114.8,114.625,114.625,29
20110401|2011-02-17 06:30,17,114.725,114.725,114.5,114.6,19
20110401|2011-02-17 07:00,17,114.575,114.675,114.475,114.625,65
20110401|2011-02-17 07:30,17,114.6,114.675,114.45,114.65,150
20110401|2011-02-17 08:00,17,114.6,114.8,114.6,114.775,120
20110401|2011-02-17 08:30,17,114.75,114.9,114.725,114.875,369
20110401|2011-02-17 09:00,17,114.825,114.825,113.9,113.975,2446
20110401|2011-02-17 09:30,17,114,114.175,113.8,114.1,1716
20110401|2011-02-17 10:00,17,114.125,114.225,114.05,114.175,723
20110401|2011-02-17 10:30,17,114.125,114.225,114,114.125,802
20110401|2011-02-17 11:00,17,114.15,114.475,114.1,114.475,726
20110401|2011-02-17 11:30,17,114.475,114.85,114.45,114.85,1786
20110401|2011-02-17 12:00,17,114.85,115.275,114.8,115.2,2686
20110401|2011-02-17 12:30,17,115.225,115.4,114.675,115.1,2742
20110401|2011-02-17 13:00,17,115.075,115.3,115,115.275,571
20110401|2011-02-17 13:30,17,115.25,115.325,115.2,115.275,139
20110401|2011-02-17 14:00,17,115.25,115.35,115.2,115.325,90
20110401|2011-02-17 14:30,17,115.3,115.375,115.25,115.35,120
20110401|2011-02-17 15:00,17,115.375,115.4,115.3,115.3,96
20110401|2011-02-17 15:30,17,115.325,115.375,115.25,115.3,158
20110401|2011-02-17 17:00,18,115.175,115.225,115.1,115.2,40
20110401|2011-02-17 17:30,18,115.25,115.3,115.225,115.225,39
20110401|2011-02-17 18:00,18,115.225,115.4,115.225,115.325,111
20110401|2011-02-17 18:30,18,115.35,115.35,115.3,115.3,38
20110401|2011-02-17 19:00,18,115.3,115.35,115.3,115.35,67
20110401|2011-02-17 19:30,18,115.35,115.35,115.3,115.325,4
20110401|2011-02-17 20:00,18,115.3,115.375,115.3,115.375,9
20110401|2011-02-17 21:00,18,115.3,115.375,115.3,115.3,12
20110401|2011-02-17 21:30,18,115.35,115.35,115.35,115.35,13
20110401|2011-02-17 22:00,18,115.375,115.375,115.35,115.35,5
20110401|2011-02-17 22:30,18,115.375,115.375,115.35,115.375,68
20110401|2011-02-17 23:00,18,115.375,115.375,115.3,115.3,4
20110401|2011-02-17 23:30,18,115.3,115.375,115.3,115.3,6
20110401|2011-02-18 00:00,18,115.3,115.3,115.275,115.275,8
20110401|2011-02-18 00:30,18,115.275,115.275,115.275,115.275,1
20110401|2011-02-18 01:00,18,115.25,115.3,115.25,115.3,2
20110401|2011-02-18 01:30,18,115.275,115.275,115.25,115.25,3
20110401|2011-02-18 02:00,18,115.3,115.3,115.3,115.3,3
20110401|2011-02-18 02:30,18,115.3,115.3,115.25,115.25,2
20110401|2011-02-18 03:00,18,115.25,115.25,115.25,115.25,1
20110401|2011-02-18 03:30,18,115.275,115.3,115.275,115.3,2
20110401|2011-02-18 04:00,18,115.3,115.325,115.3,115.325,3
20110401|2011-02-18 04:30,18,115.275,115.325,115.25,115.25,18
20110401|2011-02-18 05:00,18,115.3,115.325,115.275,115.275,10
20110401|2011-02-18 05:30,18,115.25,115.375,115.25,115.375,7
20110401|2011-02-18 06:00,18,115.325,115.375,115.325,115.375,13
20110401|2011-02-18 06:30,18,115.35,115.35,115.175,115.3,61
20110401|2011-02-18 07:00,18,115.3,115.425,115.125,115.2,268
20110401|2011-02-18 07:30,18,115.25,115.425,115.225,115.425,65
20110401|2011-02-18 08:00,18,115.425,115.475,115.325,115.325,291
20110401|2011-02-18 08:30,18,115.35,115.4,115.225,115.35,200
20110401|2011-02-18 09:00,18,115.3,115.425,114.5,114.65,2398
20110401|2011-02-18 09:30,18,114.65,115.625,114.575,115.425,3304
20110401|2011-02-18 10:00,18,115.425,115.475,114.8,114.875,2364
20110401|2011-02-18 10:30,18,114.85,115.125,114.6,115.125,1233
20110401|2011-02-18 11:00,18,115.15,115.35,114.825,115,1069
20110401|2011-02-18 11:30,18,115.05,115.15,114.95,115.075,647
20110401|2011-02-18 12:00,18,115.1,115.375,115.025,115.075,837
20110401|2011-02-18 12:30,18,115.05,115.25,114.825,115.225,1398
20110401|2011-02-18 13:00,18,115.225,115.325,115.2,115.275,409
20110401|2011-02-18 13:30,18,115.25,115.3,115.225,115.275,87
20110401|2011-02-21 17:00,22,115.4,115.575,115.225,115.35,318
20110401|2011-02-21 17:30,22,115.375,115.375,115.175,115.325,77
20110401|2011-02-21 18:00,22,115.375,115.6,115.35,115.5,130
20110401|2011-02-21 18:30,22,115.5,115.6,115.45,115.5,74
20110401|2011-02-21 19:00,22,115.475,115.5,115.45,115.45,16
20110401|2011-02-21 19:30,22,115.5,115.5,115.4,115.4,16
20110401|2011-02-21 20:00,22,115.45,115.475,115.45,115.475,3
20110401|2011-02-21 20:30,22,115.475,115.475,115.425,115.475,57
20110401|2011-02-21 21:00,22,115.45,115.45,115.4,115.4,126
20110401|2011-02-21 21:30,22,115.4,115.4,115.375,115.375,58
20110401|2011-02-21 22:30,22,115.425,115.425,115.425,115.425,1
20110401|2011-02-21 23:30,22,115.425,115.45,115.375,115.375,3
20110401|2011-02-22 00:30,22,115.475,115.475,115.475,115.475,1
20110401|2011-02-22 01:00,22,115.475,115.475,115.375,115.375,22
20110401|2011-02-22 01:30,22,115.45,115.45,115.45,115.45,1
20110401|2011-02-22 02:00,22,115.425,115.425,115.3,115.425,25
20110401|2011-02-22 02:30,22,115.425,115.425,115.275,115.275,27
20110401|2011-02-22 03:00,22,115.275,115.275,115.225,115.225,15
20110401|2011-02-22 04:00,22,115.225,115.45,115.225,115.375,16
20110401|2011-02-22 04:30,22,115.375,115.375,115.325,115.325,10
20110401|2011-02-22 05:00,22,115.325,115.325,115.125,115.15,55
20110401|2011-02-22 05:30,22,115.2,115.2,115.15,115.175,10
20110401|2011-02-22 06:00,22,115.175,115.2,115.1,115.1,76
20110401|2011-02-22 06:30,22,115.15,115.3,115.1,115.175,63
20110401|2011-02-22 07:00,22,115.175,115.375,115.175,115.2,109
20110401|2011-02-22 07:30,22,115.2,115.325,115.175,115.225,74
20110401|2011-02-22 08:00,22,115.2,115.25,114.975,115,166
20110401|2011-02-22 08:30,22,115,115.05,114.575,114.8,500
20110401|2011-02-22 09:00,22,114.8,115.275,114.625,114.7,1986
20110401|2011-02-22 09:30,22,114.675,114.95,114.2,114.225,1723
20110401|2011-02-22 10:00,22,114.25,114.6,114.225,114.375,1737
20110401|2011-02-22 10:30,22,114.425,114.475,113.25,113.775,3385
20110401|2011-02-22 11:00,22,113.75,113.8,113.5,113.725,1112
20110401|2011-02-22 11:30,22,113.7,113.85,113.625,113.7,629
20110401|2011-02-22 12:00,22,113.675,113.875,113.625,113.65,582
20110401|2011-02-22 12:30,22,113.625,113.875,113.475,113.875,2562
20110401|2011-02-22 13:00,22,113.875,114.1,113.875,114,619
20110401|2011-02-22 13:30,22,114,114,113.95,114,74
20110401|2011-02-22 14:00,22,114.025,114.05,113.9,113.9,46
20110401|2011-02-22 14:30,22,113.925,114.05,113.825,114.05,143
20110401|2011-02-22 15:00,22,114,114,113.85,113.85,58
20110401|2011-02-22 15:30,22,113.85,114.025,113.85,114.025,51
20110401|2011-02-22 17:00,23,113.825,113.925,113.825,113.825,7
20110401|2011-02-22 17:30,23,113.85,113.875,113.75,113.75,33
20110401|2011-02-22 18:00,23,113.8,113.85,113.7,113.7,67
20110401|2011-02-22 18:30,23,113.725,113.725,113.65,113.65,28
20110401|2011-02-22 19:00,23,113.75,113.75,113.65,113.65,62
20110401|2011-02-22 19:30,23,113.75,113.75,113.675,113.675,17
20110401|2011-02-22 20:00,23,113.675,113.675,113.675,113.675,10
20110401|2011-02-22 20:30,23,113.725,113.75,113.725,113.75,7
20110401|2011-02-22 21:00,23,113.775,113.8,113.725,113.75,9
20110401|2011-02-22 21:30,23,113.675,113.675,113.675,113.675,1
20110401|2011-02-22 22:00,23,113.775,113.825,113.775,113.825,3
20110401|2011-02-22 23:00,23,113.675,113.675,113.675,113.675,3
20110401|2011-02-23 00:00,23,113.7,113.7,113.7,113.7,2
20110401|2011-02-23 01:30,23,113.8,113.8,113.8,113.8,6
20110401|2011-02-23 02:00,23,113.825,113.875,113.75,113.75,29
20110401|2011-02-23 02:30,23,113.85,113.85,113.7,113.85,17
20110401|2011-02-23 03:00,23,113.875,113.875,113.85,113.85,10
20110401|2011-02-23 03:30,23,113.875,113.9,113.875,113.9,24
20110401|2011-02-23 04:00,23,113.875,114,113.875,114,41
20110401|2011-02-23 04:30,23,113.9,114.05,113.9,114,41
20110401|2011-02-23 05:00,23,114.025,114.1,114,114.05,41
20110401|2011-02-23 05:30,23,114.05,114.05,113.95,113.95,38
20110401|2011-02-23 06:00,23,114,114.075,113.95,114.075,76
20110401|2011-02-23 06:30,23,114.075,114.15,113.9,114,100
20110401|2011-02-23 07:00,23,113.95,114,113.85,113.85,41
20110401|2011-02-23 07:30,23,113.9,113.95,113.825,113.95,128
20110401|2011-02-23 08:00,23,113.9,113.925,113.725,113.75,181
20110401|2011-02-23 08:30,23,113.725,113.725,113.55,113.6,449
20110401|2011-02-23 09:00,23,113.6,113.6,113.125,113.2,2542
20110401|2011-02-23 09:30,23,113.225,113.675,113.175,113.625,1546
20110401|2011-02-23 10:00,23,113.6,113.9,113.525,113.8,1256
20110401|2011-02-23 10:30,23,113.75,113.775,113.45,113.475,1120
20110401|2011-02-23 11:00,23,113.475,113.55,113.175,113.325,980
20110401|2011-02-23 11:30,23,113.325,113.325,113.125,113.2,653
20110401|2011-02-23 12:00,23,113.225,113.275,112.9,113.15,1399
20110401|2011-02-23 12:30,23,113.175,114.125,113.075,114.025,2799
20110401|2011-02-23 13:00,23,114.025,114.05,113.9,113.975,488
20110401|2011-02-23 13:30,23,113.9,113.95,113.8,113.85,72
20110401|2011-02-23 14:00,23,113.9,113.95,113.85,113.85,51
20110401|2011-02-23 14:30,23,113.85,113.95,113.85,113.95,44
20110401|2011-02-23 15:00,23,113.875,113.95,113.825,113.95,51
20110401|2011-02-23 15:30,23,113.95,113.95,113.85,113.95,25
20110401|2011-02-23 17:00,24,113.975,114,113.875,113.875,22
20110401|2011-02-23 17:30,24,113.8,113.925,113.8,113.825,15
20110401|2011-02-23 18:00,24,113.9,113.9,113.775,113.8,19
20110401|2011-02-23 18:30,24,113.9,113.95,113.9,113.95,12
20110401|2011-02-23 19:00,24,113.95,113.975,113.925,113.925,17
20110401|2011-02-23 19:30,24,113.975,113.975,113.925,113.925,7
20110401|2011-02-23 20:30,24,113.9,113.9,113.9,113.9,2
20110401|2011-02-23 21:00,24,113.875,113.975,113.875,113.975,7
20110401|2011-02-23 21:30,24,113.975,113.975,113.975,113.975,1
20110401|2011-02-23 22:00,24,113.9,113.95,113.875,113.875,17
20110401|2011-02-23 22:30,24,113.85,113.95,113.85,113.95,3
20110401|2011-02-23 23:00,24,113.85,113.85,113.85,113.85,1
20110401|2011-02-23 23:30,24,113.75,113.75,113.7,113.7,7
20110401|2011-02-24 00:30,24,113.675,113.675,113.625,113.625,5
20110401|2011-02-24 01:00,24,113.625,113.625,113.6,113.6,37
20110401|2011-02-24 02:00,24,113.7,113.7,113.7,113.7,2
20110401|2011-02-24 02:30,24,113.625,113.75,113.625,113.75,29
20110401|2011-02-24 03:00,24,113.75,113.85,113.75,113.75,10
20110401|2011-02-24 03:30,24,113.7,113.7,113.7,113.7,1
20110401|2011-02-24 04:00,24,113.675,113.7,113.6,113.6,28
20110401|2011-02-24 04:30,24,113.65,113.65,113.55,113.55,13
20110401|2011-02-24 05:00,24,113.7,113.7,113.55,113.55,9
20110401|2011-02-24 05:30,24,113.55,113.65,113.55,113.65,9
20110401|2011-02-24 06:00,24,113.65,113.65,113.65,113.65,4
20110401|2011-02-24 06:30,24,113.65,113.7,113.55,113.7,12
20110401|2011-02-24 07:00,24,113.625,113.7,113.625,113.625,14
20110401|2011-02-24 07:30,24,113.625,113.725,113.6,113.725,83
20110401|2011-02-24 08:00,24,113.725,113.75,113.625,113.725,112
20110401|2011-02-24 08:30,24,113.675,114.1,113.625,114.075,408
20110401|2011-02-24 09:00,24,114.05,114.2,113.6,113.675,2437
20110401|2011-02-24 09:30,24,113.7,113.8,113.2,113.325,2258
20110401|2011-02-24 10:00,24,113.35,113.95,113.325,113.95,2567
20110401|2011-02-24 10:30,24,113.95,114.275,113.7,113.7,2466
20110401|2011-02-24 11:00,24,113.75,113.8,113.475,113.55,1870
20110401|2011-02-24 11:30,24,113.6,114.05,113.475,114.025,1697
20110401|2011-02-24 12:00,24,114,114.3,113.975,114.15,1536
20110401|2011-02-24 12:30,24,114.2,114.225,113.625,113.65,1925
20110401|2011-02-24 13:00,24,113.675,113.9,113.625,113.9,813
20110401|2011-02-24 13:30,24,113.875,113.925,113.5,113.5,281
20110401|2011-02-24 14:00,24,113.525,113.675,113.525,113.675,86
20110401|2011-02-24 14:30,24,113.625,113.675,113.6,113.675,63
20110401|2011-02-24 15:00,24,113.675,113.7,113.6,113.65,46
20110401|2011-02-24 15:30,24,113.65,113.775,113.6,113.65,121
20110401|2011-02-24 17:00,25,113.75,113.75,113.75,113.75,2
20110401|2011-02-24 17:30,25,113.775,113.775,113.65,113.75,31
20110401|2011-02-24 18:00,25,113.675,113.675,113.675,113.675,11
20110401|2011-02-24 18:30,25,113.725,113.725,113.65,113.7,16
20110401|2011-02-24 19:00,25,113.7,113.7,113.675,113.675,7
20110401|2011-02-24 19:30,25,113.675,113.725,113.675,113.675,6
20110401|2011-02-24 20:00,25,113.65,113.7,113.65,113.7,2
20110401|2011-02-24 20:30,25,113.65,113.65,113.65,113.65,4
20110401|2011-02-24 21:00,25,113.65,113.65,113.65,113.65,1
20110401|2011-02-24 22:00,25,113.775,113.775,113.775,113.775,11
20110401|2011-02-24 22:30,25,113.75,113.75,113.75,113.75,3
20110401|2011-02-24 23:00,25,113.75,113.75,113.75,113.75,1
20110401|2011-02-24 23:30,25,113.75,113.75,113.675,113.675,5
20110401|2011-02-25 00:30,25,113.675,113.675,113.65,113.65,9
20110401|2011-02-25 01:00,25,113.7,113.7,113.7,113.7,1
20110401|2011-02-25 01:30,25,113.75,113.75,113.75,113.75,3
20110401|2011-02-25 02:00,25,113.725,113.75,113.725,113.75,13
20110401|2011-02-25 02:30,25,113.75,113.8,113.75,113.8,16
20110401|2011-02-25 03:00,25,113.825,113.875,113.825,113.875,7
20110401|2011-02-25 03:30,25,113.875,113.875,113.8,113.8,2
20110401|2011-02-25 04:00,25,113.875,113.875,113.85,113.875,24
20110401|2011-02-25 04:30,25,113.875,113.875,113.825,113.825,3
20110401|2011-02-25 05:00,25,113.825,113.825,113.825,113.825,2
20110401|2011-02-25 05:30,25,113.875,113.925,113.85,113.925,43
20110401|2011-02-25 06:00,25,113.95,113.975,113.925,113.975,31
20110401|2011-02-25 06:30,25,113.95,114,113.9,113.95,38
20110401|2011-02-25 07:00,25,113.95,113.95,113.675,113.675,144
20110401|2011-02-25 07:30,25,113.675,113.775,113.65,113.75,145
20110401|2011-02-25 08:00,25,113.775,113.8,113.55,113.65,166
20110401|2011-02-25 08:30,25,113.675,113.8,113.625,113.625,155
20110401|2011-02-25 09:00,25,113.625,114.075,113.575,113.6,1842
20110401|2011-02-25 09:30,25,113.625,113.975,113.6,113.925,994
20110401|2011-02-25 10:00,25,113.925,114.35,113.9,114.25,1962
20110401|2011-02-25 10:30,25,114.275,114.275,114.025,114.175,636
20110401|2011-02-25 11:00,25,114.175,114.225,114.075,114.1,353
20110401|2011-02-25 11:30,25,114.075,114.175,114.075,114.15,484
20110401|2011-02-25 12:00,25,114.175,114.475,114.15,114.35,1166
20110401|2011-02-25 12:30,25,114.375,114.525,113.95,114.225,3071
20110401|2011-02-25 13:00,25,114.25,114.375,114.225,114.35,589
20110401|2011-02-25 13:30,25,114.325,114.35,114.25,114.325,95
20110401|2011-02-28 09:00,28,114.225,114.7,114.15,114.7,2794
20110401|2011-02-28 09:30,28,114.7,115.1,114.675,115,2994
20110401|2011-02-28 10:00,28,115.025,115.15,114.225,114.275,2660
20110401|2011-02-28 10:30,28,114.275,114.475,114,114.45,1869
20110401|2011-02-28 11:00,28,114.425,114.525,114,114,1152
20110401|2011-02-28 11:30,28,114,114.025,112.775,112.9,4669
20110401|2011-02-28 12:00,28,112.9,113.1,112.8,112.95,1589
20110401|2011-02-28 12:30,28,112.95,113,112.4,112.9,5478
20110401|2011-02-28 13:00,28,112.9,113,112.65,112.85,766
20110401|2011-02-28 13:30,28,112.825,112.825,112.625,112.725,195
20110401|2011-02-28 14:00,28,112.75,112.975,112.75,112.85,305
20110401|2011-02-28 14:30,28,112.9,112.975,112.875,112.975,21
20110401|2011-02-28 15:00,28,113,113,112.9,112.9,42
20110401|2011-02-28 15:30,28,112.9,113,112.9,112.95,36
20110401|2011-02-28 17:00,1,112.975,113,112.825,112.825,67
20110401|2011-02-28 17:30,1,112.9,112.95,112.9,112.95,17
20110401|2011-02-28 18:00,1,112.9,113,112.9,113,22
20110401|2011-02-28 18:30,1,113.025,113.05,113,113.05,25
20110401|2011-02-28 19:00,1,113,113.075,113,113,19
20110401|2011-02-28 19:30,1,113.025,113.025,113,113,17
20110401|2011-02-28 20:00,1,112.95,113,112.925,113,10
20110401|2011-02-28 20:30,1,113,113,112.925,112.925,12
20110401|2011-02-28 21:00,1,112.9,112.9,112.9,112.9,21
20110401|2011-02-28 21:30,1,112.975,112.975,112.975,112.975,4
20110401|2011-02-28 22:00,1,112.925,112.925,112.9,112.9,4
20110401|2011-02-28 22:30,1,112.9,112.9,112.9,112.9,11
20110401|2011-02-28 23:00,1,112.925,112.925,112.925,112.925,1
20110401|2011-02-28 23:30,1,112.925,112.975,112.925,112.975,4
20110401|2011-03-01 00:00,1,113,113.025,113,113.025,12
20110401|2011-03-01 00:30,1,113.025,113.05,113.025,113.05,4
20110401|2011-03-01 01:00,1,113.05,113.05,113.025,113.05,7
20110401|2011-03-01 02:00,1,113.05,113.075,113,113,5
20110401|2011-03-01 02:30,1,113.05,113.175,113.05,113.175,43
20110401|2011-03-01 03:00,1,113.175,113.175,113.175,113.175,3
20110401|2011-03-01 03:30,1,113.175,113.175,113.175,113.175,4
20110401|2011-03-01 04:00,1,113.175,113.175,113.15,113.175,10
20110401|2011-03-01 04:30,1,113.2,113.275,113.2,113.25,54
20110401|2011-03-01 05:00,1,113.3,113.35,113.3,113.35,8
20110401|2011-03-01 05:30,1,113.325,113.325,113.275,113.275,9
20110401|2011-03-01 06:00,1,113.3,113.3,113.25,113.25,13
20110401|2011-03-01 06:30,1,113.225,113.25,113.225,113.25,5
20110401|2011-03-01 07:00,1,113.175,113.225,113.1,113.1,55
20110401|2011-03-01 07:30,1,113.1,113.2,113.1,113.2,26
20110401|2011-03-01 08:00,1,113.175,113.3,113.175,113.25,64
20110401|2011-03-01 08:30,1,113.25,113.3,112.975,113.1,342
20110401|2011-03-01 09:00,1,113.075,113.25,112.7,112.7,2805
20110401|2011-03-01 09:30,1,112.7,112.9,112.55,112.9,1895
20110401|2011-03-01 10:00,1,112.925,112.925,112.1,112.175,3545
20110401|2011-03-01 10:30,1,112.175,112.225,112,112.025,2263
20110401|2011-03-01 11:00,1,112.05,112.075,111.85,111.9,1416
20110401|2011-03-01 11:30,1,111.95,111.975,111.45,111.5,3262
20110401|2011-03-01 12:00,1,111.475,111.625,111.45,111.5,2278
20110401|2011-03-01 12:30,1,111.5,111.675,111.375,111.5,3016
20110401|2011-03-01 13:00,1,111.475,111.575,111.425,111.55,572
20110401|2011-03-01 13:30,1,111.5,111.525,111.45,111.45,37
20110401|2011-03-01 14:00,1,111.5,111.55,111.45,111.475,60
20110401|2011-03-01 14:30,1,111.45,111.5,111.425,111.5,35
20110401|2011-03-01 15:00,1,111.475,111.5,111.4,111.475,39
20110401|2011-03-01 15:30,1,111.475,111.625,111.4,111.425,73
20110401|2011-03-01 17:00,2,111.425,111.7,111.4,111.45,41
20110401|2011-03-01 17:30,2,111.425,111.45,111.375,111.45,18
20110401|2011-03-01 18:00,2,111.45,111.45,111.375,111.425,8
20110401|2011-03-01 18:30,2,111.425,111.425,111.375,111.4,34
20110401|2011-03-01 19:00,2,111.375,111.4,111.375,111.4,12
20110401|2011-03-01 19:30,2,111.4,111.45,111.4,111.4,28
20110401|2011-03-01 20:00,2,111.4,111.4,111.375,111.375,10
20110401|2011-03-01 20:30,2,111.375,111.375,111.375,111.375,2
20110401|2011-03-01 21:00,2,111.375,111.425,111.375,111.425,3
20110401|2011-03-01 21:30,2,111.45,111.45,111.45,111.45,2
20110401|2011-03-01 22:00,2,111.425,111.425,111.4,111.4,9
20110401|2011-03-01 23:00,2,111.45,111.5,111.45,111.5,18
20110401|2011-03-01 23:30,2,111.5,111.5,111.5,111.5,6
20110401|2011-03-02 00:00,2,111.425,111.425,111.425,111.425,2
20110401|2011-03-02 00:30,2,111.4,111.425,111.4,111.425,2
20110401|2011-03-02 01:30,2,111.5,111.5,111.5,111.5,1
20110401|2011-03-02 02:00,2,111.5,111.5,111.45,111.45,5
20110401|2011-03-02 02:30,2,111.45,111.45,111.4,111.425,9
20110401|2011-03-02 03:00,2,111.425,111.45,111.425,111.45,5
20110401|2011-03-02 03:30,2,111.475,111.55,111.475,111.55,10
20110401|2011-03-02 04:00,2,111.55,111.55,111.5,111.5,9
20110401|2011-03-02 04:30,2,111.5,111.5,111.45,111.45,7
20110401|2011-03-02 05:00,2,111.475,111.475,111.475,111.475,4
20110401|2011-03-02 05:30,2,111.475,111.525,111.475,111.525,18
20110401|2011-03-02 06:00,2,111.6,111.6,111.375,111.375,45
20110401|2011-03-02 06:30,2,111.375,111.4,111.375,111.4,58
20110401|2011-03-02 07:00,2,111.4,111.55,111.375,111.375,151
20110401|2011-03-02 07:30,2,111.375,111.55,111.375,111.55,55
20110401|2011-03-02 08:00,2,111.475,111.85,111.45,111.75,126
20110401|2011-03-02 08:30,2,111.75,112.1,111.75,111.975,805
20110401|2011-03-02 09:00,2,111.975,112.175,111.75,111.8,2734
20110401|2011-03-02 09:30,2,111.775,111.775,111.475,111.6,2079
20110401|2011-03-02 10:00,2,111.6,111.725,111.275,111.4,2236
20110401|2011-03-02 10:30,2,111.4,111.4,111.2,111.275,1386
20110401|2011-03-02 11:00,2,111.275,111.525,111.025,111.475,1372
20110401|2011-03-02 11:30,2,111.5,111.9,111.2,111.875,1561
20110401|2011-03-02 12:00,2,111.85,112.375,111.85,112.375,2139
20110401|2011-03-02 12:30,2,112.375,112.6,112.025,112.35,2689
20110401|2011-03-02 13:00,2,112.35,112.85,112.25,112.85,2010
20110401|2011-03-02 13:30,2,112.825,113.25,112.8,113.075,1574
20110401|2011-03-02 14:00,2,113.075,113.1,112.8,112.875,274
20110401|2011-03-02 14:30,2,112.85,113.1,112.8,113.05,142
20110401|2011-03-02 15:00,2,113.025,113.1,113,113,42
20110401|2011-03-02 15:30,2,113.075,113.175,113,113.05,86
20110401|2011-03-02 17:00,3,113.15,113.15,113.05,113.075,186
20110401|2011-03-02 17:30,3,113.05,113.075,113,113,79
20110401|2011-03-02 18:00,3,113,113,112.9,112.975,86
20110401|2011-03-02 18:30,3,112.925,112.95,112.8,112.95,47
20110401|2011-03-02 19:00,3,112.85,112.85,112.85,112.85,4
20110401|2011-03-02 19:30,3,112.825,112.825,112.825,112.825,8
20110401|2011-03-02 20:00,3,112.825,112.85,112.825,112.85,12
20110401|2011-03-02 20:30,3,112.85,112.85,112.85,112.85,6
20110401|2011-03-02 21:00,3,112.85,112.85,112.8,112.8,16
20110401|2011-03-02 21:30,3,112.825,112.85,112.825,112.85,14
20110401|2011-03-02 22:30,3,112.825,112.825,112.825,112.825,2
20110401|2011-03-02 23:00,3,112.825,112.825,112.825,112.825,1
20110401|2011-03-02 23:30,3,112.825,112.825,112.825,112.825,5
20110401|2011-03-03 00:00,3,112.825,112.825,112.825,112.825,2
20110401|2011-03-03 00:30,3,112.8,112.8,112.8,112.8,2
20110401|2011-03-03 01:00,3,112.825,112.825,112.825,112.825,44
20110401|2011-03-03 01:30,3,112.825,112.825,112.725,112.825,62
20110401|2011-03-03 02:30,3,112.75,112.75,112.75,112.75,2
20110401|2011-03-03 03:00,3,112.775,112.775,112.775,112.775,4
20110401|2011-03-03 03:30,3,112.775,112.775,112.725,112.725,4
20110401|2011-03-03 04:00,3,112.75,112.825,112.75,112.825,25
20110401|2011-03-03 04:30,3,112.95,113.05,112.95,113.025,63
20110401|2011-03-03 05:30,3,113,113.025,112.95,113.025,15
20110401|2011-03-03 06:00,3,113.025,113.025,113.025,113.025,24
20110401|2011-03-03 06:30,3,113.025,113.025,112.825,112.975,15
20110401|2011-03-03 07:00,3,113,113.075,112.9,112.925,52
20110401|2011-03-03 07:30,3,112.975,113,112.875,113,52
20110401|2011-03-03 08:00,3,112.95,113.075,112.925,113,237
20110401|2011-03-03 08:30,3,112.975,113.35,112.95,113.275,889
20110401|2011-03-03 09:00,3,113.25,113.375,113.075,113.15,3102
20110401|2011-03-03 09:30,3,113.15,113.25,112.975,113.175,1904
20110401|2011-03-03 10:00,3,113.15,113.925,113.125,113.825,2513
20110401|2011-03-03 10:30,3,113.85,113.9,113.6,113.75,1400
20110401|2011-03-03 11:00,3,113.75,114,113.675,113.925,1670
20110401|2011-03-03 11:30,3,113.925,114.35,113.925,114.2,2207
20110401|2011-03-03 12:00,3,114.175,114.2,113.85,113.9,1861
20110401|2011-03-03 12:30,3,113.9,114.3,113.85,114.275,1522
20110401|2011-03-03 13:00,3,114.25,114.5,114.25,114.4,653
20110401|2011-03-03 13:30,3,114.4,114.5,114.4,114.475,144
20110401|2011-03-03 14:00,3,114.5,115.15,114.5,115.1,935
20110401|2011-03-03 14:30,3,115.05,115.2,114.95,115.1,485
20110401|2011-03-03 15:00,3,115.175,115.2,115,115.05,247
20110401|2011-03-03 15:30,3,115.1,115.15,115,115,72
20110401|2011-03-03 17:00,4,115,115,114.85,114.925,78
20110401|2011-03-03 17:30,4,115,115,114.9,114.9,19
20110401|2011-03-03 18:00,4,114.9,115,114.9,115,16
20110401|2011-03-03 18:30,4,115,115.05,115,115.05,37
20110401|2011-03-03 19:00,4,115.05,115.1,115,115.1,32
20110401|2011-03-03 19:30,4,115.1,115.1,115.1,115.1,22
20110401|2011-03-03 20:00,4,115,115.2,115,115.05,83
20110401|2011-03-03 20:30,4,115.1,115.1,115.1,115.1,1
20110401|2011-03-03 21:00,4,115.025,115.025,115.025,115.025,1
20110401|2011-03-03 21:30,4,115,115.1,115,115.1,9
20110401|2011-03-03 22:00,4,115.075,115.075,115.075,115.075,1
20110401|2011-03-03 23:00,4,115.05,115.05,115.05,115.05,1
20110401|2011-03-03 23:30,4,115.075,115.075,115.075,115.075,2
20110401|2011-03-04 00:30,4,115.075,115.075,115.075,115.075,4
20110401|2011-03-04 01:00,4,115.075,115.075,115.05,115.05,19
20110401|2011-03-04 01:30,4,115,115,115,115,5
20110401|2011-03-04 02:00,4,115.075,115.075,115.075,115.075,2
20110401|2011-03-04 02:30,4,115.1,115.1,115.1,115.1,23
20110401|2011-03-04 03:00,4,115.1,115.125,115.1,115.1,21
20110401|2011-03-04 03:30,4,115.1,115.1,114.8,114.8,120
20110401|2011-03-04 04:00,4,114.8,114.8,114.8,114.8,3
20110401|2011-03-04 04:30,4,114.8,114.8,114.7,114.75,62
20110401|2011-03-04 05:00,4,114.7,114.75,114.7,114.75,11
20110401|2011-03-04 05:30,4,114.725,114.75,114.725,114.75,26
20110401|2011-03-04 06:00,4,114.725,114.725,114.725,114.725,3
20110401|2011-03-04 06:30,4,114.75,114.975,114.75,114.95,15
20110401|2011-03-04 07:00,4,114.95,115,114.9,114.975,27
20110401|2011-03-04 07:30,4,114.95,114.95,114.625,114.75,169
20110401|2011-03-04 08:00,4,114.875,114.875,114.7,114.8,108
20110401|2011-03-04 08:30,4,114.8,114.85,114.7,114.85,148
20110401|2011-03-04 09:00,4,114.875,115,114.2,114.275,2981
20110401|2011-03-04 09:30,4,114.275,114.3,113.95,114.075,1944
20110401|2011-03-04 10:00,4,114.1,114.45,114.075,114.275,1049
20110401|2011-03-04 10:30,4,114.25,114.275,114.025,114.05,1026
20110401|2011-03-04 11:00,4,114.05,114.05,113.9,113.925,1147
20110401|2011-03-04 11:30,4,113.925,114.45,113.925,114.325,994
20110401|2011-03-04 12:00,4,114.375,114.575,114.325,114.35,1088
20110401|2011-03-04 12:30,4,114.35,114.6,113.975,113.975,2227
20110401|2011-03-04 13:00,4,114,114.175,114,114.175,588
20110401|2011-03-04 13:30,4,114.125,114.225,114.05,114.2,84
20110401|2011-03-07 09:00,7,114.1,114.625,113.875,114.225,2243
20110401|2011-03-07 09:30,7,114.225,114.225,113.6,113.7,1713
20110401|2011-03-07 10:00,7,113.7,113.8,113.65,113.7,897
20110401|2011-03-07 10:30,7,113.675,113.75,113.325,113.625,1332
20110401|2011-03-07 11:00,7,113.65,113.75,113.475,113.65,765
20110401|2011-03-07 11:30,7,113.675,113.875,113.625,113.8,625
20110401|2011-03-07 12:00,7,113.775,113.85,113.6,113.7,645
20110401|2011-03-07 12:30,7,113.675,113.675,113.5,113.55,1252
20110401|2011-03-07 13:00,7,113.575,113.625,113.45,113.55,523
20110401|2011-03-07 13:30,7,113.525,113.575,113.525,113.575,27
20110401|2011-03-07 14:00,7,113.6,113.65,113.575,113.65,9
20110401|2011-03-07 14:30,7,113.6,113.6,113.6,113.6,4
20110401|2011-03-07 15:00,7,113.65,113.675,113.6,113.6,31
20110401|2011-03-07 15:30,7,113.6,113.675,113.55,113.55,23
20110401|2011-03-07 17:00,8,113.55,113.65,113.55,113.65,3
20110401|2011-03-07 17:30,8,113.65,113.65,113.6,113.6,8
20110401|2011-03-07 18:00,8,113.65,113.65,113.65,113.65,2
20110401|2011-03-07 18:30,8,113.675,113.725,113.675,113.725,32
20110401|2011-03-07 19:00,8,113.725,113.725,113.625,113.725,18
20110401|2011-03-07 19:30,8,113.725,113.75,113.725,113.75,4
20110401|2011-03-07 20:00,8,113.75,113.75,113.75,113.75,3
20110401|2011-03-07 20:30,8,113.75,113.75,113.75,113.75,1
20110401|2011-03-07 22:00,8,113.65,113.65,113.65,113.65,1
20110401|2011-03-08 01:30,8,113.675,113.75,113.625,113.65,9
20110401|2011-03-08 02:00,8,113.675,113.675,113.65,113.65,3
20110401|2011-03-08 02:30,8,113.65,113.65,113.575,113.575,10
20110401|2011-03-08 03:00,8,113.575,113.575,113.55,113.55,21
20110401|2011-03-08 03:30,8,113.6,113.75,113.6,113.75,27
20110401|2011-03-08 04:00,8,113.75,113.85,113.725,113.8,60
20110401|2011-03-08 04:30,8,113.8,113.825,113.8,113.8,9
20110401|2011-03-08 05:00,8,113.75,113.775,113.75,113.775,3
20110401|2011-03-08 05:30,8,113.775,113.775,113.775,113.775,1
20110401|2011-03-08 06:00,8,113.725,113.775,113.725,113.725,15
20110401|2011-03-08 06:30,8,113.725,113.775,113.625,113.775,37
20110401|2011-03-08 07:00,8,113.8,113.95,113.675,113.7,143
20110401|2011-03-08 07:30,8,113.65,113.75,113.625,113.7,41
20110401|2011-03-08 08:00,8,113.725,114,113.725,113.725,216
20110401|2011-03-08 08:30,8,113.725,113.8,113.55,113.575,223
20110401|2011-03-08 09:00,8,113.6,114.175,113.5,114.05,2048
20110401|2011-03-08 09:30,8,114.05,114.375,113.85,114.35,1725
20110401|2011-03-08 10:00,8,114.4,114.475,114.25,114.275,830
20110401|2011-03-08 10:30,8,114.325,114.55,113.95,114.45,1540
20110401|2011-03-08 11:00,8,114.45,114.9,114.35,114.8,1703
20110401|2011-03-08 11:30,8,114.775,114.925,114.7,114.725,840
20110401|2011-03-08 12:00,8,114.75,114.775,114.425,114.475,932
20110401|2011-03-08 12:30,8,114.5,114.95,114.425,114.8,1672
20110401|2011-03-08 13:00,8,114.85,115.075,114.8,115.075,628
20110401|2011-03-08 13:30,8,115.075,115.575,115.025,115.475,950
20110401|2011-03-08 14:00,8,115.45,115.575,115.425,115.475,110
20110401|2011-03-08 14:30,8,115.475,115.5,115.375,115.475,84
20110401|2011-03-08 15:00,8,115.475,115.5,115.15,115.15,174
20110401|2011-03-08 15:30,8,115.3,115.725,115.05,115.2,467
20110401|2011-03-08 17:00,9,115.275,115.35,115.175,115.3,103
20110401|2011-03-08 17:30,9,115.2,115.35,115.2,115.35,6
20110401|2011-03-08 18:00,9,115.375,115.4,115.225,115.225,7
20110401|2011-03-08 18:30,9,115.3,115.3,115.2,115.3,10
20110401|2011-03-08 19:00,9,115.2,115.35,115.2,115.35,10
20110401|2011-03-08 19:30,9,115.3,115.45,115.25,115.45,19
20110401|2011-03-08 20:00,9,115.45,115.475,115.45,115.475,4
20110401|2011-03-08 20:30,9,115.45,115.45,115.25,115.25,8
20110401|2011-03-08 21:00,9,115.275,115.325,115.275,115.325,5
20110401|2011-03-08 21:30,9,115.375,115.45,115.3,115.3,50
20110401|2011-03-08 22:30,9,115.375,115.375,115.375,115.375,1
20110401|2011-03-08 23:00,9,115.375,115.375,115.35,115.35,2
20110401|2011-03-08 23:30,9,115.35,115.35,115.25,115.325,8
20110401|2011-03-09 01:00,9,115.275,115.375,115.275,115.375,4
20110401|2011-03-09 01:30,9,115.25,115.25,115.25,115.25,8
20110401|2011-03-09 02:00,9,115.25,115.325,115.25,115.325,7
20110401|2011-03-09 02:30,9,115.325,115.35,115.325,115.35,15
20110401|2011-03-09 03:00,9,115.35,115.35,115.325,115.325,16
20110401|2011-03-09 03:30,9,115.325,115.35,115.325,115.35,23
20110401|2011-03-09 04:00,9,115.35,115.35,115.35,115.35,1
20110401|2011-03-09 04:30,9,115.375,115.375,115.175,115.175,33
20110401|2011-03-09 05:00,9,115.25,115.25,115.175,115.175,2
20110401|2011-03-09 05:30,9,115.225,115.225,115.175,115.2,6
20110401|2011-03-09 06:00,9,115.2,115.2,115.05,115.075,32
20110401|2011-03-09 06:30,9,115.075,115.175,115.075,115.175,5
20110401|2011-03-09 07:00,9,115.175,115.175,115.1,115.125,24
20110401|2011-03-09 07:30,9,115.1,115.25,115.075,115.2,54
20110401|2011-03-09 08:00,9,115.2,115.475,115.2,115.475,201
20110401|2011-03-09 08:30,9,115.425,115.675,115.25,115.6,505
20110401|2011-03-09 09:00,9,115.575,116.5,115.575,116.475,4697
20110401|2011-03-09 09:30,9,116.45,116.525,115.55,115.55,2709
20110401|2011-03-09 10:00,9,115.55,116.025,115.35,115.975,1560
20110401|2011-03-09 10:30,9,116,116.875,115.95,116.825,3042
20110401|2011-03-09 11:00,9,116.825,116.925,116.3,116.575,1791
20110401|2011-03-09 11:30,9,116.55,116.825,116.475,116.7,819
20110401|2011-03-09 12:00,9,116.65,117.225,116.65,117.025,2417
20110401|2011-03-09 12:30,9,117.05,117.625,116.95,117.575,3962
20110401|2011-03-09 13:00,9,117.6,117.8,117.525,117.8,1712
20110401|2011-03-09 13:30,9,117.8,117.8,117.8,117.8,2
20110401|2011-03-09 14:30,9,117.8,117.8,117.8,117.8,46
20110401|2011-03-09 15:30,9,117.8,117.8,117.725,117.8,1091
20110401|2011-03-09 17:00,10,118,118.2,117.8,118.025,440
20110401|2011-03-09 17:30,10,118.025,118.175,118,118.1,54
20110401|2011-03-09 18:00,10,118.15,118.25,118.125,118.2,48
20110401|2011-03-09 18:30,10,118.2,118.3,118.15,118.175,19
20110401|2011-03-09 19:00,10,118.2,118.4,118.2,118.325,86
20110401|2011-03-09 19:30,10,118.375,118.425,118.225,118.225,42
20110401|2011-03-09 20:00,10,118.3,118.425,118.275,118.275,40
20110401|2011-03-09 20:30,10,118.25,118.4,118.2,118.2,21
20110401|2011-03-09 21:00,10,118.3,118.3,118.15,118.175,14
20110401|2011-03-09 21:30,10,118.15,118.15,118.05,118.05,24
20110401|2011-03-09 22:00,10,118.05,118.075,118,118,49
20110401|2011-03-09 22:30,10,118.05,118.05,118,118,4
20110401|2011-03-09 23:00,10,117.975,118.05,117.975,118.05,3
20110401|2011-03-09 23:30,10,118.05,118.05,118.05,118.05,23
20110401|2011-03-10 00:00,10,118.05,118.1,118,118.1,84
20110401|2011-03-10 00:30,10,118.1,118.1,117.975,118,61
20110401|2011-03-10 01:00,10,118,118,117.95,117.95,7
20110401|2011-03-10 01:30,10,118,118,117.975,117.975,5
20110401|2011-03-10 02:00,10,118,118,117.95,117.975,29
20110401|2011-03-10 02:30,10,118,118,118,118,1
20110401|2011-03-10 03:00,10,118,118,118,118,2
20110401|2011-03-10 03:30,10,118.05,118.1,118.025,118.1,7
20110401|2011-03-10 04:00,10,118.05,118.075,117.85,117.9,49
20110401|2011-03-10 04:30,10,117.9,118.075,117.825,118.05,45
20110401|2011-03-10 05:00,10,118.075,118.1,117.9,117.9,14
20110401|2011-03-10 05:30,10,117.9,118.075,117.9,118.05,18
20110401|2011-03-10 06:00,10,117.975,118.1,117.975,118.1,21
20110401|2011-03-10 06:30,10,118.025,118.025,117.8,117.8,53
20110401|2011-03-10 07:00,10,117.825,117.875,117.625,117.65,147
20110401|2011-03-10 07:30,10,117.7,117.825,117.525,117.75,260
20110401|2011-03-10 08:00,10,117.65,117.725,117.425,117.425,452
20110401|2011-03-10 08:30,10,117.4,117.625,117.25,117.425,532
20110401|2011-03-10 09:00,10,117.4,117.5,116.65,117.25,3546
20110401|2011-03-10 09:30,10,117.275,117.475,117.1,117.425,1829
20110401|2011-03-10 10:00,10,117.425,117.925,117.4,117.8,2011
20110401|2011-03-10 10:30,10,117.775,117.975,117.675,117.8,1375
20110401|2011-03-10 11:00,10,117.8,117.8,117.55,117.55,835
20110401|2011-03-10 11:30,10,117.525,117.75,117.35,117.725,809
20110401|2011-03-10 12:00,10,117.75,117.8,117.5,117.55,460
20110401|2011-03-10 12:30,10,117.575,117.95,117.275,117.95,1842
20110401|2011-03-10 13:00,10,117.95,117.95,117.625,117.65,1251
20110401|2011-03-10 13:30,10,117.625,117.65,117.5,117.525,89
20110401|2011-03-10 14:00,10,117.575,117.65,117.55,117.575,33
20110401|2011-03-10 14:30,10,117.525,117.575,117.35,117.35,104
20110401|2011-03-10 15:00,10,117.4,117.425,117.35,117.35,11
20110401|2011-03-10 15:30,10,117.425,117.525,117.425,117.525,17
20110401|2011-03-10 17:00,11,117.6,117.675,117.575,117.65,16
20110401|2011-03-10 17:30,11,117.725,117.725,117.725,117.725,9
20110401|2011-03-10 18:00,11,117.75,117.75,117.725,117.75,24
20110401|2011-03-10 18:30,11,117.725,117.75,117.575,117.575,9
20110401|2011-03-10 19:00,11,117.7,117.7,117.5,117.5,18
20110401|2011-03-10 19:30,11,117.5,117.55,117.475,117.55,6
20110401|2011-03-10 20:00,11,117.475,117.475,117.475,117.475,16
20110401|2011-03-10 21:00,11,117.475,117.475,117.475,117.475,5
20110401|2011-03-10 21:30,11,117.5,117.5,117.5,117.5,10
20110401|2011-03-10 22:00,11,117.55,117.575,117.55,117.575,3
20110401|2011-03-10 22:30,11,117.575,117.575,117.575,117.575,1
20110401|2011-03-10 23:30,11,117.575,117.575,117.55,117.55,4
20110401|2011-03-11 00:30,11,117.55,117.55,117.55,117.55,1
20110401|2011-03-11 01:00,11,117.525,117.55,117.525,117.55,2
20110401|2011-03-11 01:30,11,117.55,117.55,117.525,117.525,5
20110401|2011-03-11 02:00,11,117.525,117.575,117.525,117.575,3
20110401|2011-03-11 02:30,11,117.575,117.575,117.55,117.55,6
20110401|2011-03-11 03:00,11,117.575,117.575,117.55,117.55,25
20110401|2011-03-11 03:30,11,117.6,117.6,117.575,117.575,12
20110401|2011-03-11 04:00,11,117.6,117.6,117.425,117.45,40
20110401|2011-03-11 04:30,11,117.45,117.5,117.45,117.475,5
20110401|2011-03-11 05:00,11,117.475,117.65,117.475,117.6,33
20110401|2011-03-11 05:30,11,117.45,117.45,116.75,116.75,419
20110401|2011-03-11 06:00,11,116.75,116.8,116.6,116.6,237
20110401|2011-03-11 06:30,11,116.6,117.15,116.6,116.8,194
20110401|2011-03-11 07:00,11,116.75,116.975,116.75,116.8,66
20110401|2011-03-11 07:30,11,116.95,117.1,116.525,116.65,319
20110401|2011-03-11 08:00,11,116.55,116.775,116.5,116.55,255
20110401|2011-03-11 08:30,11,116.5,116.575,116.225,116.225,734
20110401|2011-03-11 09:00,11,116.225,116.6,115.975,116.525,2141
20110401|2011-03-11 09:30,11,116.5,117.1,116.5,116.75,2122
20110401|2011-03-11 10:00,11,116.75,117.7,116.675,117.35,1615
20110401|2011-03-11 10:30,11,117.35,117.75,117.125,117.7,1150
20110401|2011-03-11 11:00,11,117.75,117.9,117.525,117.55,1036
20110401|2011-03-11 11:30,11,117.55,117.9,117.45,117.825,412
20110401|2011-03-11 12:00,11,117.8,117.825,117.025,117.025,738
20110401|2011-03-11 12:30,11,117,117.325,116.8,117.275,1720
20110401|2011-03-11 13:00,11,117.3,117.325,117.075,117.25,340
20110401|2011-03-11 13:30,11,117.275,117.35,117.125,117.35,130
20110401|2011-03-14 09:00,14,117.25,117.475,116.775,117.2,2259
20110401|2011-03-14 09:30,14,117.175,117.575,117.025,117.3,1328
20110401|2011-03-14 10:00,14,117.275,117.35,116.575,116.7,1490
20110401|2011-03-14 10:30,14,116.675,117.275,116.5,117.1,1371
20110401|2011-03-14 11:00,14,117.15,117.225,116.675,117.125,715
20110401|2011-03-14 11:30,14,117.1,117.2,116.95,117,518
20110401|2011-03-14 12:00,14,116.975,117.525,116.975,117.05,1016
20110401|2011-03-14 12:30,14,117.05,117.35,116.625,116.65,1535
20110401|2011-03-14 13:00,14,116.7,116.7,116.45,116.5,666
20110401|2011-03-14 13:30,14,116.5,116.5,116.425,116.45,56
20110401|2011-03-14 14:00,14,116.45,116.45,116.375,116.45,38
20110401|2011-03-14 14:30,14,116.45,116.5,116.45,116.5,17
20110401|2011-03-14 15:00,14,116.475,116.5,116.45,116.5,31
20110401|2011-03-14 15:30,14,116.525,116.575,116.525,116.575,9
20110401|2011-03-14 17:00,15,116.6,116.625,116.6,116.625,17
20110401|2011-03-14 17:30,15,116.625,116.625,116.35,116.5,74
20110401|2011-03-14 18:00,15,116.5,116.625,116.5,116.625,19
20110401|2011-03-14 18:30,15,116.5,116.625,116.45,116.625,13
20110401|2011-03-14 19:00,15,116.45,116.45,116.425,116.425,2
20110401|2011-03-14 19:30,15,116.35,116.35,116.25,116.25,44
20110401|2011-03-14 20:00,15,116.475,116.55,116.25,116.25,17
20110401|2011-03-14 20:30,15,116.225,116.4,116.175,116.3,27
20110401|2011-03-14 21:00,15,116.25,116.25,116.05,116.05,84
20110401|2011-03-14 21:30,15,116.05,116.175,115.4,115.4,424
20110401|2011-03-14 22:00,15,115.5,115.9,115.45,115.9,39
20110401|2011-03-14 22:30,15,115.85,115.875,115.525,115.55,75
20110401|2011-03-14 23:00,15,115.6,115.85,115.375,115.625,64
20110401|2011-03-14 23:30,15,115.375,115.575,115.325,115.55,32
20110401|2011-03-15 00:00,15,115.675,115.675,115.675,115.675,5
20110401|2011-03-15 00:30,15,115.675,115.8,115.675,115.8,6
20110401|2011-03-15 01:00,15,115.825,115.85,115.825,115.85,2
20110401|2011-03-15 02:30,15,115.825,115.825,115.775,115.8,12
20110401|2011-03-15 03:00,15,115.8,115.825,115.775,115.775,9
20110401|2011-03-15 03:30,15,115.9,115.9,115.9,115.9,2
20110401|2011-03-15 04:00,15,115.825,115.9,115.825,115.9,5
20110401|2011-03-15 04:30,15,115.775,115.775,115.35,115.4,31
20110401|2011-03-15 05:00,15,115.35,115.8,115.325,115.6,19
20110401|2011-03-15 05:30,15,115.45,115.475,115.025,115.05,184
20110401|2011-03-15 06:00,15,115.075,115.4,115.025,115.15,65
20110401|2011-03-15 06:30,15,115.2,115.2,115.025,115.025,65
20110401|2011-03-15 07:00,15,115.025,115.175,114.7,115.05,437
20110401|2011-03-15 07:30,15,115.1,115.125,114.45,114.75,449
20110401|2011-03-15 08:00,15,114.75,114.925,114.725,114.9,219
20110401|2011-03-15 08:30,15,114.75,114.975,114.7,114.75,241
20110401|2011-03-15 09:00,15,114.725,114.75,113.55,113.825,4396
20110401|2011-03-15 09:30,15,113.825,114.35,113.825,114.1,2877
20110401|2011-03-15 10:00,15,114.1,114.175,113.5,113.725,1917
20110401|2011-03-15 10:30,15,113.75,114.05,113.5,113.525,834
20110401|2011-03-15 11:00,15,113.5,113.95,113.5,113.65,1179
20110401|2011-03-15 11:30,15,113.7,113.725,113.5,113.5,387
20110401|2011-03-15 12:00,15,113.5,113.625,113.5,113.5,407
20110401|2011-03-15 12:30,15,113.5,113.55,113.5,113.5,315
20110401|2011-03-15 13:00,15,113.5,113.5,113.5,113.5,32
20110401|2011-03-15 13:30,15,113.5,113.5,113.5,113.5,33
20110401|2011-03-15 14:00,15,113.5,113.625,113.5,113.625,74
20110401|2011-03-15 14:30,15,113.7,113.825,113.55,113.55,159
20110401|2011-03-15 15:00,15,113.55,113.75,113.5,113.65,74
20110401|2011-03-15 15:30,15,113.55,113.825,113.525,113.7,129
20110401|2011-03-15 17:00,16,113.425,113.425,112.65,113.05,515
20110401|2011-03-15 17:30,16,113.1,113.125,113,113,81
20110401|2011-03-15 18:00,16,113,113.2,113,113.2,54
20110401|2011-03-15 18:30,16,113.125,113.25,113.075,113.175,17
20110401|2011-03-15 19:00,16,113.15,113.5,113.15,113.325,97
20110401|2011-03-15 19:30,16,113.375,113.5,113.3,113.475,20
20110401|2011-03-15 20:00,16,113.35,113.35,113.15,113.15,165
20110401|2011-03-15 20:30,16,113.175,113.3,113.15,113.15,27
20110401|2011-03-15 21:00,16,113.25,113.3,113.15,113.175,16
20110401|2011-03-15 21:30,16,113.15,113.15,113.15,113.15,17
20110401|2011-03-15 22:00,16,113.15,113.15,112.9,112.9,75
20110401|2011-03-15 22:30,16,112.9,112.9,112.9,112.9,1
20110401|2011-03-15 23:00,16,112.875,112.875,112.8,112.8,18
20110401|2011-03-15 23:30,16,112.8,112.8,112.75,112.75,14
20110401|2011-03-16 00:00,16,112.725,112.725,112.725,112.725,1
20110401|2011-03-16 00:30,16,112.75,112.75,112.75,112.75,2
20110401|2011-03-16 01:00,16,112.75,112.85,112.75,112.85,11
20110401|2011-03-16 02:00,16,112.825,112.825,112.8,112.8,10
20110401|2011-03-16 02:30,16,112.725,112.775,112.725,112.775,27
20110401|2011-03-16 03:00,16,112.775,112.775,112.5,112.5,69
20110401|2011-03-16 03:30,16,112.525,112.825,112.525,112.825,14
20110401|2011-03-16 04:00,16,112.9,112.925,112.9,112.9,9
20110401|2011-03-16 04:30,16,112.825,113.075,112.825,113.075,85
20110401|2011-03-16 05:00,16,113.075,113.075,112.975,112.975,10
20110401|2011-03-16 05:30,16,112.975,113.075,112.95,113.05,65
20110401|2011-03-16 06:00,16,113.05,113.175,113.05,113.05,24
20110401|2011-03-16 06:30,16,113.05,113.175,113.025,113.05,34
20110401|2011-03-16 07:00,16,113.15,113.325,113.125,113.225,63
20110401|2011-03-16 07:30,16,113.175,113.325,113.15,113.3,133
20110401|2011-03-16 08:00,16,113.3,113.5,113.3,113.5,221
20110401|2011-03-16 08:30,16,113.475,113.85,113.45,113.85,287
20110401|2011-03-16 09:00,16,113.85,113.875,112.6,113.25,1576
20110401|2011-03-16 09:30,16,113.3,113.45,113.1,113.1,1345
20110401|2011-03-16 10:00,16,113.1,113.225,112.55,112.7,2155
20110401|2011-03-16 10:30,16,112.725,112.9,112.575,112.6,597
20110401|2011-03-16 11:00,16,112.6,112.6,111.675,111.75,2444
20110401|2011-03-16 11:30,16,111.7,111.875,111.025,111.525,2381
20110401|2011-03-16 12:00,16,111.55,111.55,111.125,111.2,1248
20110401|2011-03-16 12:30,16,111.225,111.225,110.5,110.5,2301
20110401|2011-03-16 13:00,16,110.5,110.5,110.5,110.5,210
20110401|2011-03-16 13:30,16,110.5,110.55,110.5,110.525,153
20110401|2011-03-16 14:00,16,110.55,111,110.525,110.8,242
20110401|2011-03-16 14:30,16,110.75,111.125,110.75,111.1,103
20110401|2011-03-16 15:00,16,111.15,111.3,111.1,111.225,91
20110401|2011-03-16 15:30,16,111.275,111.4,111.1,111.1,77
20110401|2011-03-16 17:00,17,111.4,111.4,111,111,171
20110401|2011-03-16 17:30,17,110.95,111.125,110.9,111,63
20110401|2011-03-16 18:00,17,111.125,111.15,111,111,19
20110401|2011-03-16 18:30,17,111.05,111.1,110.9,111.025,31
20110401|2011-03-16 19:00,17,111.075,111.15,111.05,111.15,44
20110401|2011-03-16 19:30,17,111.125,111.25,111.125,111.2,12
20110401|2011-03-16 20:00,17,111.2,111.2,111.075,111.075,5
20110401|2011-03-16 21:00,17,111.05,111.175,111.05,111.175,12
20110401|2011-03-16 21:30,17,111.1,111.1,111.1,111.1,1
20110401|2011-03-16 22:00,17,111.05,111.125,111.025,111.125,4
20110401|2011-03-16 22:30,17,111.175,111.175,111.175,111.175,3
20110401|2011-03-16 23:00,17,111.175,111.175,111.025,111.025,18
20110401|2011-03-17 00:00,17,111.075,111.15,111.075,111.15,3
20110401|2011-03-17 00:30,17,111.075,111.075,111.075,111.075,2
20110401|2011-03-17 01:00,17,111.075,111.075,111,111,5
20110401|2011-03-17 01:30,17,111.075,111.075,110.95,110.95,20
20110401|2011-03-17 02:00,17,110.9,110.9,110.9,110.9,3
20110401|2011-03-17 03:00,17,110.95,111,110.8,110.8,68
20110401|2011-03-17 03:30,17,110.825,110.825,110.825,110.825,3
20110401|2011-03-17 04:00,17,110.9,111,110.9,110.9,34
20110401|2011-03-17 04:30,17,110.9,110.9,110.875,110.9,17
20110401|2011-03-17 05:00,17,110.95,111.025,110.9,111.025,5
20110401|2011-03-17 05:30,17,111.15,111.225,111,111,41
20110401|2011-03-17 06:00,17,111.175,111.3,111.175,111.2,7
20110401|2011-03-17 06:30,17,111.25,111.35,111.2,111.2,34
20110401|2011-03-17 07:00,17,111.2,111.45,111.15,111.45,122
20110401|2011-03-17 07:30,17,111.45,111.45,111.25,111.425,400
20110401|2011-03-17 08:00,17,111.5,112.275,111.5,112.225,376
20110401|2011-03-17 08:30,17,112.25,112.975,111.9,112.2,1026
20110401|2011-03-17 09:00,17,112.15,112.25,111.4,111.6,2338
20110401|2011-03-17 09:30,17,111.625,111.75,111.5,111.725,1152
20110401|2011-03-17 10:00,17,111.725,111.975,111.625,111.65,1038
20110401|2011-03-17 10:30,17,111.65,112.05,111.5,111.8,714
20110401|2011-03-17 11:00,17,111.8,113.15,111.75,112.9,1624
20110401|2011-03-17 11:30,17,112.925,113.4,112.55,112.9,1105
20110401|2011-03-17 12:00,17,112.925,113.225,112.45,112.45,739
20110401|2011-03-17 12:30,17,112.475,112.65,111.5,111.575,1672
20110401|2011-03-17 13:00,17,111.575,111.95,111.575,111.925,290
20110401|2011-03-17 13:30,17,111.925,111.95,111.85,111.875,37
20110401|2011-03-17 14:00,17,111.9,111.925,111.8,111.925,36
20110401|2011-03-17 14:30,17,111.925,112.05,111.875,112.05,75
20110401|2011-03-17 15:00,17,112.1,112.2,112,112,14
20110401|2011-03-17 15:30,17,112.075,112.075,111.925,111.95,35
20110401|2011-03-17 17:00,18,112.05,112.05,111.8,111.825,6
20110401|2011-03-17 17:30,18,111.825,111.825,111.65,111.7,70
20110401|2011-03-17 18:00,18,111.65,111.7,111.525,111.6,74
20110401|2011-03-17 18:30,18,111.6,111.6,111.525,111.6,70
20110401|2011-03-17 19:00,18,111.6,111.6,111.575,111.6,39
20110401|2011-03-17 19:30,18,111.6,111.6,111.55,111.6,24
20110401|2011-03-17 20:00,18,111.55,111.575,111.5,111.575,59
20110401|2011-03-17 20:30,18,111.55,111.6,111.55,111.575,17
20110401|2011-03-17 21:00,18,111.6,111.6,111.6,111.6,17
20110401|2011-03-17 21:30,18,111.55,111.6,111.55,111.6,329
20110401|2011-03-17 22:00,18,111.6,111.6,111.575,111.6,63
20110401|2011-03-17 22:30,18,111.7,111.75,111.7,111.75,3
20110401|2011-03-17 23:00,18,111.775,112.05,111.775,112.05,62
20110401|2011-03-17 23:30,18,112.05,112.05,111.925,112,31
20110401|2011-03-18 00:00,18,112,112,111.7,111.7,14
20110401|2011-03-18 01:00,18,111.975,111.975,111.975,111.975,3
20110401|2011-03-18 02:30,18,111.975,111.975,111.975,111.975,6
20110401|2011-03-18 03:00,18,111.975,111.975,111.95,111.95,3
20110401|2011-03-18 03:30,18,111.975,111.975,111.925,111.975,11
20110401|2011-03-18 04:00,18,111.925,111.975,111.7,111.95,16
20110401|2011-03-18 04:30,18,111.925,111.975,111.85,111.975,26
20110401|2011-03-18 05:00,18,111.975,112,111.95,111.95,7
20110401|2011-03-18 05:30,18,112,112,112,112,1
20110401|2011-03-18 06:00,18,111.975,111.975,111.85,111.95,22
20110401|2011-03-18 06:30,18,111.95,111.975,111.85,111.975,96
20110401|2011-03-18 07:00,18,112.05,112.075,112.025,112.075,70
20110401|2011-03-18 07:30,18,112.075,112.225,112.025,112.225,327
20110401|2011-03-18 08:00,18,112.225,112.275,112,112.275,98
20110401|2011-03-18 08:30,18,112.275,112.3,112.05,112.2,213
20110401|2011-03-18 09:00,18,112.225,112.25,111.575,111.825,838
20110401|2011-03-18 09:30,18,111.825,112,111.25,111.55,1064
20110401|2011-03-18 10:00,18,111.55,111.975,111.55,111.65,648
20110401|2011-03-18 10:30,18,111.65,112.075,111.45,112.075,644
20110401|2011-03-18 11:00,18,112.075,112.1,111.75,111.95,248
20110401|2011-03-18 11:30,18,112,112.075,111.8,112.05,302
20110401|2011-03-18 12:00,18,112.05,112.125,111.925,111.975,216
20110401|2011-03-18 12:30,18,111.975,112.225,111.8,111.875,942
20110401|2011-03-18 13:00,18,111.875,112.05,111.85,111.975,220
20110401|2011-03-18 13:30,18,112,112,111.95,111.975,70
20110401|2011-03-21 09:00,21,112.25,112.85,112.05,112.675,1981
20110401|2011-03-21 09:30,21,112.65,112.65,112.05,112.075,1051
20110401|2011-03-21 10:00,21,112.075,112.375,112.075,112.175,351
20110401|2011-03-21 10:30,21,112.175,112.375,112.125,112.3,589
20110401|2011-03-21 11:00,21,112.3,112.55,112.225,112.425,542
20110401|2011-03-21 11:30,21,112.45,113.35,112.45,113.325,1164
20110401|2011-03-21 12:00,21,113.25,113.3,113.1,113.2,567
20110401|2011-03-21 12:30,21,113.25,113.5,113.2,113.45,689
20110401|2011-03-21 13:00,21,113.45,113.5,113.4,113.475,242
20110401|2011-03-21 13:30,21,113.45,113.6,113.45,113.5,167
20110401|2011-03-21 14:00,21,113.525,113.7,113.525,113.65,87
20110401|2011-03-21 14:30,21,113.65,113.65,113.575,113.575,3
20110401|2011-03-21 15:00,21,113.65,113.7,113.65,113.7,9
20110401|2011-03-21 15:30,21,113.6,113.65,113.55,113.65,12
20110401|2011-03-21 17:00,22,113.7,113.75,113.5,113.5,102
20110401|2011-03-21 17:30,22,113.525,113.525,113.525,113.525,1
20110401|2011-03-21 18:00,22,113.575,113.65,113.575,113.65,5
20110401|2011-03-21 18:30,22,113.675,113.75,113.675,113.75,4
20110401|2011-03-21 19:00,22,113.75,113.8,113.725,113.8,68
20110401|2011-03-21 19:30,22,113.825,113.925,113.675,113.8,48
20110401|2011-03-21 20:00,22,113.775,113.8,113.675,113.8,8
20110401|2011-03-21 20:30,22,113.8,113.85,113.8,113.85,2
20110401|2011-03-21 21:00,22,113.775,113.775,113.75,113.75,24
20110401|2011-03-21 21:30,22,113.75,113.75,113.75,113.75,6
20110401|2011-03-21 22:00,22,113.75,113.75,113.75,113.75,3
20110401|2011-03-21 22:30,22,113.75,113.75,113.7,113.7,2
20110401|2011-03-21 23:00,22,113.7,113.75,113.7,113.75,2
20110401|2011-03-22 00:30,22,113.85,113.85,113.85,113.85,1
20110401|2011-03-22 01:00,22,113.85,113.85,113.85,113.85,1
20110401|2011-03-22 02:30,22,113.775,113.775,113.775,113.775,1
20110401|2011-03-22 03:00,22,113.8,113.8,113.8,113.8,1
20110401|2011-03-22 04:00,22,113.775,113.775,113.75,113.75,2
20110401|2011-03-22 05:00,22,113.775,113.775,113.675,113.675,3
20110401|2011-03-22 05:30,22,113.8,113.8,113.75,113.8,8
20110401|2011-03-22 06:00,22,113.775,113.8,113.55,113.55,7
20110401|2011-03-22 06:30,22,113.55,113.55,113.525,113.55,7
20110401|2011-03-22 07:00,22,113.775,113.85,113.625,113.625,9
20110401|2011-03-22 07:30,22,113.7,113.7,113.35,113.4,48
20110401|2011-03-22 08:00,22,113.425,113.6,113.375,113.55,58
20110401|2011-03-22 08:30,22,113.475,113.525,113.15,113.2,63
20110401|2011-03-22 09:00,22,113.25,113.375,113.05,113.325,1245
20110401|2011-03-22 09:30,22,113.325,113.45,113.175,113.175,489
20110401|2011-03-22 10:00,22,113.175,113.35,112.95,113.3,752
20110401|2011-03-22 10:30,22,113.35,113.8,113.35,113.6,643
20110401|2011-03-22 11:00,22,113.55,113.95,113.475,113.775,798
20110401|2011-03-22 11:30,22,113.75,113.925,113.65,113.675,402
20110401|2011-03-22 12:00,22,113.65,113.8,113.625,113.75,370
20110401|2011-03-22 12:30,22,113.75,114.225,113.75,114.15,1170
20110401|2011-03-22 13:00,22,114.15,114.375,114.125,114.25,373
20110401|2011-03-22 13:30,22,114.275,114.325,114.175,114.325,55
20110401|2011-03-22 14:00,22,114.25,114.25,114.2,114.25,27
20110401|2011-03-22 14:30,22,114.25,114.35,114.25,114.35,9
20110401|2011-03-22 15:00,22,114.35,114.425,114.2,114.2,57
20110401|2011-03-22 15:30,22,114.175,114.35,114.1,114.35,55
20110401|2011-03-22 17:00,23,114.25,114.3,114.2,114.3,12
20110401|2011-03-22 18:00,23,114.15,114.25,114.15,114.25,5
20110401|2011-03-22 18:30,23,114.2,114.25,114.175,114.25,3
20110401|2011-03-22 19:00,23,114.15,114.2,114.15,114.15,13
20110401|2011-03-22 20:00,23,114.125,114.125,114.125,114.125,1
20110401|2011-03-22 20:30,23,114.25,114.25,114.25,114.25,1
20110401|2011-03-22 21:00,23,114.25,114.25,114.075,114.075,16
20110401|2011-03-22 21:30,23,114.1,114.1,114.075,114.075,49
20110401|2011-03-22 22:00,23,114.075,114.075,114.075,114.075,1
20110401|2011-03-22 22:30,23,114.1,114.2,114.1,114.2,6
20110401|2011-03-22 23:00,23,114.2,114.2,114.2,114.2,1
20110401|2011-03-23 00:00,23,114.2,114.2,114.2,114.2,2
20110401|2011-03-23 00:30,23,114.2,114.2,114.075,114.075,2
20110401|2011-03-23 01:30,23,114.2,114.2,114.2,114.2,14
20110401|2011-03-23 02:00,23,114.2,114.2,114.2,114.2,5
20110401|2011-03-23 02:30,23,114.2,114.2,114.2,114.2,22
20110401|2011-03-23 03:00,23,114.2,114.275,114.2,114.275,3
20110401|2011-03-23 04:30,23,114.125,114.225,114.075,114.225,3
20110401|2011-03-23 05:00,23,114.25,114.275,114.25,114.275,20
20110401|2011-03-23 05:30,23,114.275,114.275,114.275,114.275,11
20110401|2011-03-23 06:00,23,114.275,114.275,114.25,114.25,7
20110401|2011-03-23 06:30,23,114.225,114.225,114.025,114.025,12
20110401|2011-03-23 07:00,23,114,114,113.8,113.8,44
20110401|2011-03-23 07:30,23,113.9,113.9,113.7,113.7,78
20110401|2011-03-23 08:00,23,113.8,113.8,113.55,113.675,312
20110401|2011-03-23 08:30,23,113.675,113.75,113.65,113.75,231
20110401|2011-03-23 09:00,23,113.7,113.8,113.525,113.75,854
20110401|2011-03-23 09:30,23,113.75,114.1,113.7,114.075,678
20110401|2011-03-23 10:00,23,114.075,114.075,113.1,113.125,847
20110401|2011-03-23 10:30,23,113.1,113.45,112.675,113,1687
20110401|2011-03-23 11:00,23,113.025,113.75,113.025,113.75,1340
20110401|2011-03-23 11:30,23,113.75,113.8,113.45,113.75,509
20110401|2011-03-23 12:00,23,113.725,114.125,113.575,113.65,1139
20110401|2011-03-23 12:30,23,113.65,114.1,113.45,113.9,1009
20110401|2011-03-23 13:00,23,113.9,114.15,113.8,113.975,412
20110401|2011-03-23 13:30,23,113.975,114.05,113.95,114.025,249
20110401|2011-03-23 14:00,23,114.025,114.2,114,114.125,225
20110401|2011-03-23 14:30,23,114.125,114.3,114.075,114.075,129
20110401|2011-03-23 15:00,23,114.05,114.15,113.95,114,34
20110401|2011-03-23 15:30,23,114.1,114.3,114,114.3,81
20110401|2011-03-23 17:00,24,114.25,114.4,114.2,114.4,91
20110401|2011-03-23 17:30,24,114.35,114.35,114.3,114.35,10
20110401|2011-03-23 18:00,24,114.375,114.4,114.35,114.4,33
20110401|2011-03-23 18:30,24,114.4,114.4,114.25,114.3,10
20110401|2011-03-23 19:00,24,114.425,114.475,114.425,114.475,16
20110401|2011-03-23 19:30,24,114.35,114.35,114.25,114.25,11
20110401|2011-03-23 20:00,24,114.35,114.475,114.35,114.475,12
20110401|2011-03-23 20:30,24,114.475,114.475,114.4,114.4,3
20110401|2011-03-23 21:00,24,114.4,114.4,114.4,114.4,1
20110401|2011-03-23 21:30,24,114.4,114.4,114.4,114.4,1
20110401|2011-03-23 22:30,24,114.35,114.35,114.1,114.125,44
20110401|2011-03-23 23:30,24,114.125,114.125,114.125,114.125,1
20110401|2011-03-24 01:00,24,114.125,114.125,114.125,114.125,1
20110401|2011-03-24 01:30,24,114.125,114.125,114.125,114.125,7
20110401|2011-03-24 03:30,24,114.375,114.45,114.375,114.45,2
20110401|2011-03-24 04:00,24,114.45,114.45,114.45,114.45,3
20110401|2011-03-24 04:30,24,114.45,114.6,114.45,114.6,106
20110401|2011-03-24 05:00,24,114.6,114.6,114.6,114.6,2
20110401|2011-03-24 05:30,24,114.6,114.6,114.6,114.6,2
20110401|2011-03-24 06:00,24,114.6,114.65,114.575,114.575,37
20110401|2011-03-24 06:30,24,114.55,114.65,114.55,114.65,17
20110401|2011-03-24 07:00,24,114.65,114.65,114.6,114.625,13
20110401|2011-03-24 07:30,24,114.575,114.775,114.575,114.775,123
20110401|2011-03-24 08:00,24,114.775,114.875,114.675,114.875,134
20110401|2011-03-24 08:30,24,114.825,115,114.8,115,460
20110401|2011-03-24 09:00,24,115.025,115.475,114.975,115.2,1661
20110401|2011-03-24 09:30,24,115.25,115.25,114.6,115.075,1114
20110401|2011-03-24 10:00,24,115.075,115.25,114.75,114.975,472
20110401|2011-03-24 10:30,24,114.975,115.4,114.9,115.275,433
20110401|2011-03-24 11:00,24,115.3,115.55,115.25,115.45,810
20110401|2011-03-24 11:30,24,115.45,115.625,115.35,115.425,415
20110401|2011-03-24 12:00,24,115.45,115.5,115.05,115.45,373
20110401|2011-03-24 12:30,24,115.425,115.675,115.15,115.65,475
20110401|2011-03-24 13:00,24,115.65,115.75,115.625,115.725,310
20110401|2011-03-24 13:30,24,115.75,115.75,115.675,115.75,33
20110401|2011-03-24 14:00,24,115.7,115.8,115.7,115.775,64
20110401|2011-03-24 14:30,24,115.75,115.775,115.725,115.775,9
20110401|2011-03-24 15:00,24,115.65,115.775,115.65,115.75,20
20110401|2011-03-24 15:30,24,115.65,115.925,115.65,115.925,336
20110401|2011-03-24 17:00,25,115.925,115.925,115.7,115.75,62
20110401|2011-03-24 17:30,25,115.8,116,115.8,116,102
20110401|2011-03-24 18:00,25,116.025,116.025,115.95,115.95,18
20110401|2011-03-24 18:30,25,115.95,115.95,115.925,115.925,17
20110401|2011-03-24 19:00,25,115.975,116.05,115.975,116.05,9
20110401|2011-03-24 19:30,25,116.1,116.25,116.1,116.15,18
20110401|2011-03-24 20:00,25,116.15,116.15,116.15,116.15,1
20110401|2011-03-24 20:30,25,116.15,116.15,116.15,116.15,1
20110401|2011-03-24 21:00,25,116.125,116.125,116.125,116.125,1
20110401|2011-03-24 21:30,25,116.1,116.1,116.1,116.1,10
20110401|2011-03-24 22:00,25,116.125,116.125,116.125,116.125,6
20110401|2011-03-24 23:30,25,116.1,116.1,115.975,115.975,4
20110401|2011-03-25 00:00,25,115.975,115.975,115.975,115.975,1
20110401|2011-03-25 02:30,25,116.15,116.15,116.15,116.15,2
20110401|2011-03-25 03:00,25,116.15,116.15,116.15,116.15,11
20110401|2011-03-25 03:30,25,116.15,116.15,116.15,116.15,2
20110401|2011-03-25 04:00,25,116.15,116.15,116.15,116.15,35
20110401|2011-03-25 04:30,25,116.15,116.15,116.15,116.15,8
20110401|2011-03-25 05:00,25,116.15,116.2,116.125,116.2,76
20110401|2011-03-25 05:30,25,116.2,116.2,116.2,116.2,35
20110401|2011-03-25 06:00,25,116.2,116.25,116.2,116.25,107
20110401|2011-03-25 06:30,25,116.25,116.4,116.25,116.325,98
20110401|2011-03-25 07:00,25,116.475,116.6,116.35,116.575,91
20110401|2011-03-25 07:30,25,116.575,116.625,116.4,116.625,278
20110401|2011-03-25 08:00,25,116.575,116.675,116.525,116.675,294
20110401|2011-03-25 08:30,25,116.65,116.825,116.575,116.8,809
20110401|2011-03-25 09:00,25,116.825,117.3,116.575,116.9,1508
20110401|2011-03-25 09:30,25,116.975,117.225,116.7,117.175,878
20110401|2011-03-25 10:00,25,117.2,117.475,116.85,117.475,812
20110401|2011-03-25 10:30,25,117.475,117.925,117.075,117.375,1776
20110401|2011-03-25 11:00,25,117.375,117.525,117.325,117.525,472
20110401|2011-03-25 11:30,25,117.525,117.75,117.35,117.35,274
20110401|2011-03-25 12:00,25,117.35,117.85,117.225,117.75,322
20110401|2011-03-25 12:30,25,117.8,118.575,117.725,118.575,1243
20110401|2011-03-25 13:00,25,118.575,118.6,118.25,118.3,362
20110401|2011-03-25 13:30,25,118.35,118.375,118.3,118.35,78
20110401|2011-03-28 09:00,28,118.45,118.45,117.725,118.175,862
20110401|2011-03-28 09:30,28,118.15,118.175,117.825,118,547
20110401|2011-03-28 10:00,28,118.05,118.4,118.05,118.3,357
20110401|2011-03-28 10:30,28,118.3,118.375,117.85,117.925,253
20110401|2011-03-28 11:00,28,117.95,118.125,117.9,118,360
20110401|2011-03-28 11:30,28,118.05,118.2,117.9,118.125,338
20110401|2011-03-28 12:00,28,118.1,118.125,117.9,117.9,301
20110401|2011-03-28 12:30,28,117.9,117.975,117.5,117.9,703
20110401|2011-03-28 13:00,28,117.825,117.825,117.6,117.675,160
20110401|2011-03-28 13:30,28,117.75,117.75,117.7,117.7,6
20110401|2011-03-28 14:00,28,117.75,117.8,117.75,117.8,17
20110401|2011-03-28 14:30,28,117.8,117.85,117.8,117.8,19
20110401|2011-03-28 15:00,28,117.8,117.8,117.775,117.775,28
20110401|2011-03-28 15:30,28,117.775,117.85,117.775,117.85,6
20110401|2011-03-28 17:30,29,117.85,117.875,117.85,117.875,3
20110401|2011-03-28 18:00,29,117.775,117.775,117.75,117.75,24
20110401|2011-03-28 19:30,29,117.625,117.725,117.625,117.725,3
20110401|2011-03-28 20:30,29,117.725,117.725,117.725,117.725,4
20110401|2011-03-28 21:00,29,117.725,117.725,117.725,117.725,3
20110401|2011-03-28 21:30,29,117.725,117.75,117.725,117.75,8
20110401|2011-03-28 22:00,29,117.75,117.75,117.75,117.75,1
20110401|2011-03-28 23:00,29,117.725,117.725,117.725,117.725,2
20110401|2011-03-28 23:30,29,117.725,117.725,117.725,117.725,1
20110401|2011-03-29 01:00,29,117.725,117.75,117.725,117.75,9
20110401|2011-03-29 01:30,29,117.725,117.725,117.65,117.65,5
20110401|2011-03-29 02:00,29,117.675,117.675,117.6,117.6,3
20110401|2011-03-29 02:30,29,117.75,117.75,117.75,117.75,19
20110401|2011-03-29 03:00,29,117.85,118,117.85,117.85,10
20110401|2011-03-29 04:00,29,118,118.05,118,118.05,3
20110401|2011-03-29 04:30,29,118.05,118.05,118.05,118.05,1
20110401|2011-03-29 05:30,29,118,118,118,118,1
20110401|2011-03-29 06:00,29,117.925,117.975,117.8,117.95,5
20110401|2011-03-29 06:30,29,117.8,117.8,117.675,117.7,14
20110401|2011-03-29 07:00,29,117.75,117.95,117.75,117.75,12
20110401|2011-03-29 07:30,29,117.975,118.175,117.975,118.175,13
20110401|2011-03-29 08:00,29,118.125,118.425,118.125,118.425,39
20110401|2011-03-29 08:30,29,118.425,118.425,118.1,118.175,50
20110401|2011-03-29 09:00,29,118.1,118.4,117.925,118.35,513
20110401|2011-03-29 09:30,29,118.3,118.35,117.975,118.35,388
20110401|2011-03-29 10:00,29,118.375,118.625,118,118.525,983
20110401|2011-03-29 10:30,29,118.525,118.525,118.275,118.45,1027
20110401|2011-03-29 11:00,29,118.45,118.6,118.3,118.35,173
20110401|2011-03-29 11:30,29,118.4,118.575,118.2,118.525,224
20110401|2011-03-29 12:00,29,118.475,118.625,118.4,118.55,435
20110401|2011-03-29 12:30,29,118.5,118.6,118.4,118.45,711
20110401|2011-03-29 13:00,29,118.525,119,118.4,118.975,758
20110401|2011-03-29 13:30,29,119,119.725,118.975,119.725,722
20110401|2011-03-29 14:00,29,119.7,120,119.6,119.625,671
20110401|2011-03-29 14:30,29,119.55,119.975,119.55,119.95,202
20110401|2011-03-29 15:00,29,119.95,120,119.8,119.95,304
20110401|2011-03-29 15:30,29,119.925,119.975,119.775,119.775,219
20110401|2011-03-29 17:00,30,119.725,119.95,119.725,119.95,71
20110401|2011-03-29 17:30,30,119.95,120.025,119.9,120.025,79
20110401|2011-03-29 18:00,30,120.075,120.1,119.95,119.95,17
20110401|2011-03-29 18:30,30,119.95,119.95,119.825,119.85,42
20110401|2011-03-29 19:00,30,119.8,119.85,119.8,119.85,11
20110401|2011-03-29 19:30,30,119.9,119.9,119.9,119.9,2
20110401|2011-03-29 20:00,30,119.9,119.9,119.9,119.9,1
20110401|2011-03-29 20:30,30,119.875,119.875,119.85,119.85,4
20110401|2011-03-29 21:00,30,119.975,120,119.775,119.925,9
20110401|2011-03-29 21:30,30,119.925,119.925,119.775,119.775,6
20110401|2011-03-29 22:00,30,119.775,119.775,119.775,119.775,1
20110401|2011-03-29 22:30,30,119.9,119.9,119.9,119.9,1
20110401|2011-03-30 00:30,30,119.775,120,119.775,120,5
20110401|2011-03-30 01:30,30,120,120,119.9,119.9,2
20110401|2011-03-30 02:00,30,119.925,119.925,119.925,119.925,1
20110401|2011-03-30 03:00,30,120.075,120.075,120.075,120.075,4
20110401|2011-03-30 04:00,30,119.775,120.05,119.7,120.05,16
20110401|2011-03-30 06:00,30,119.725,119.85,119.7,119.85,14
20110401|2011-03-30 06:30,30,119.85,120.1,119.85,120.05,26
20110401|2011-03-30 07:00,30,119.975,120.075,119.925,120.075,23
20110401|2011-03-30 07:30,30,120,120.175,119.975,120.1,100
20110401|2011-03-30 08:00,30,120.1,120.175,120.025,120.175,194
20110401|2011-03-30 08:30,30,120.15,120.4,120.15,120.3,620
20110401|2011-03-30 09:00,30,120.3,120.375,119.2,119.2,1737
20110401|2011-03-30 09:30,30,119.175,119.375,118.5,119.05,1125
20110401|2011-03-30 10:00,30,119.075,120.025,119.05,119.7,2144
20110401|2011-03-30 10:30,30,119.675,120.3,119.575,120.175,1235
20110401|2011-03-30 11:00,30,120.15,120.325,119.925,120.25,713
20110401|2011-03-30 11:30,30,120.3,120.775,120.225,120.775,1208
20110401|2011-03-30 12:00,30,120.725,120.8,120.625,120.8,770
20110401|2011-03-30 12:30,30,120.775,120.8,120.35,120.525,940
20110401|2011-03-30 13:00,30,120.525,120.65,120.05,120.2,504
20110401|2011-03-30 13:30,30,120.2,120.225,119.975,119.975,51
20110401|2011-03-30 14:00,30,119.975,120.125,119.95,120.125,56
20110401|2011-03-30 14:30,30,120,120.225,119.9,120.025,48
20110401|2011-03-30 15:00,30,120.15,120.25,120,120.2,50
20110401|2011-03-30 15:30,30,120.2,120.225,120.05,120.05,9
20110401|2011-03-30 17:00,31,120.175,120.175,120.1,120.15,31
20110401|2011-03-30 17:30,31,120.15,120.175,120.075,120.125,14
20110401|2011-03-30 18:00,31,120.075,120.15,120.075,120.15,65
20110401|2011-03-30 18:30,31,120.15,120.175,120.15,120.15,72
20110401|2011-03-30 19:00,31,120.15,120.2,120.15,120.15,9
20110401|2011-03-30 19:30,31,120.15,120.2,120.025,120.15,45
20110401|2011-03-30 20:00,31,120.15,120.3,120.125,120.125,31
20110401|2011-03-30 20:30,31,120.3,120.3,120.15,120.15,7
20110401|2011-03-30 21:00,31,120.275,120.3,120.275,120.3,2
20110401|2011-03-30 21:30,31,120.3,120.3,120.3,120.3,7
20110401|2011-03-30 22:00,31,120.3,120.3,120.3,120.3,8
20110401|2011-03-30 22:30,31,120.325,120.325,120.325,120.325,1
20110401|2011-03-31 01:00,31,120.275,120.275,120.275,120.275,1
20110401|2011-03-31 02:00,31,120.325,120.325,120.325,120.325,16
20110401|2011-03-31 03:30,31,120.325,120.325,120.325,120.325,5
20110401|2011-03-31 04:00,31,120.325,120.325,120.325,120.325,3
20110401|2011-03-31 05:30,31,120.325,120.375,120.325,120.375,22
20110401|2011-03-31 06:00,31,120.375,120.375,120.275,120.275,22
20110401|2011-03-31 06:30,31,120.3,120.325,120.3,120.325,6
20110401|2011-03-31 07:00,31,120.325,120.325,120.25,120.25,12
20110401|2011-03-31 07:30,31,120.25,120.7,120.25,120.65,230
20110401|2011-03-31 08:00,31,120.7,121.35,120.6,121.35,389
20110401|2011-03-31 08:30,31,121.3,121.65,121.25,121.45,199
20110401|2011-03-31 09:00,31,121.45,121.45,120.725,121,789
20110401|2011-03-31 09:30,31,121,121.1,120.375,120.725,808
20110401|2011-03-31 10:00,31,120.725,120.925,120.4,120.6,498
20110401|2011-03-31 10:30,31,120.6,120.75,120.4,120.45,407
20110401|2011-03-31 11:00,31,120.475,120.5,120.275,120.4,520
20110401|2011-03-31 11:30,31,120.4,120.6,120.25,120.575,458
20110401|2011-03-31 12:00,31,120.6,121,120.5,121,497
20110401|2011-03-31 12:30,31,120.95,121.55,120.925,121.525,785
20110401|2011-03-31 13:00,31,121.45,121.5,121.225,121.3,385
20110401|2011-03-31 13:30,31,121.4,121.425,121.15,121.325,85
20110401|2011-03-31 14:00,31,121.2,121.3,121.2,121.275,15
20110401|2011-03-31 14:30,31,121.3,121.3,121.225,121.275,8
20110401|2011-03-31 15:00,31,121.25,121.275,121.2,121.2,18
20110401|2011-03-31 15:30,31,121.125,121.275,121.125,121.15,36
20110401|2011-03-31 17:00,1,121.1,121.275,121.1,121.225,6
20110401|2011-03-31 17:30,1,121.3,121.3,121.175,121.175,3
20110401|2011-03-31 18:00,1,121.3,121.3,121.2,121.2,6
20110401|2011-03-31 18:30,1,121.275,121.3,121.275,121.3,13
20110401|2011-03-31 19:30,1,121.15,121.15,121.1,121.1,7
20110401|2011-03-31 20:00,1,121.075,121.075,121.075,121.075,1
20110401|2011-03-31 20:30,1,121.075,121.075,121.05,121.05,4
20110401|2011-03-31 21:00,1,121.075,121.3,121.025,121.3,23
20110401|2011-03-31 23:00,1,121.175,121.25,121.175,121.25,4
20110401|2011-04-01 00:00,1,121.25,121.45,121.25,121.45,31
20110401|2011-04-01 00:30,1,121.35,121.35,121.35,121.35,1
20110401|2011-04-01 01:00,1,121.375,121.375,121.375,121.375,1
20110401|2011-04-01 02:00,1,121.45,121.45,121.45,121.45,1
20110401|2011-04-01 05:00,1,121.15,121.15,121.15,121.15,3
20110401|2011-04-01 05:30,1,121.15,121.175,121.15,121.15,3
20110401|2011-04-01 06:00,1,121.375,121.375,121.375,121.375,8
20110401|2011-04-01 07:00,1,121.4,121.55,121.4,121.55,26
20110401|2011-04-01 07:30,1,121.425,121.425,121.3,121.3,4
20110401|2011-04-01 08:00,1,121.475,121.55,121.275,121.55,58
20110401|2011-04-01 08:30,1,121.525,121.525,121.075,121.1,253
20110401|2011-04-01 09:00,1,121.225,121.675,121.05,121.25,599
20110401|2011-04-01 09:30,1,121.25,121.975,121.25,121.775,1065
20110401|2011-04-01 10:00,1,121.8,121.975,121.8,121.8,432
20110401|2011-04-01 10:30,1,121.85,121.85,121.55,121.75,346
20110401|2011-04-01 11:00,1,121.75,122.125,121.75,121.75,396
20110401|2011-04-01 11:30,1,121.85,122.05,121.8,121.925,243
20110401|2011-04-01 12:00,1,121.925,121.95,121.8,121.875,182
20110401|2011-04-01 12:30,1,121.925,122.1,121.8,121.9,502
20110401|2011-04-01 13:00,1,122.025,122.05,121.85,122.025,440
20110401|2011-04-01 13:30,1,121.975,122.025,121.825,121.875,188
20110401|2011-04-04 09:00,4,122.5,122.525,121.65,121.725,1114
20110401|2011-04-04 09:30,4,121.725,122.05,121.725,121.875,490
20110401|2011-04-04 10:00,4,121.925,121.925,121.525,121.9,410
20110401|2011-04-04 10:30,4,121.825,121.975,121.625,121.675,200
20110401|2011-04-04 11:00,4,121.65,122.1,121.6,122.05,386
20110401|2011-04-04 11:30,4,122.1,122.15,121.9,122,163
20110401|2011-04-04 12:00,4,122.05,122.2,122.05,122.1,143
20110401|2011-04-04 12:30,4,122.1,122.35,121.9,122.325,540
20110401|2011-04-04 13:00,4,122.35,122.7,122.325,122.6,216
20110401|2011-04-04 13:30,4,122.6,122.625,122.575,122.625,30
20110401|2011-04-04 14:00,4,122.65,122.7,122.5,122.5,45
20110401|2011-04-04 14:30,4,122.5,122.5,122.375,122.475,50
20110401|2011-04-04 15:00,4,122.45,122.5,122.45,122.5,13
20110401|2011-04-04 15:30,4,122.5,122.625,122.175,122.175,44
20110401|2011-04-04 17:00,5,122.55,122.575,122.525,122.575,11
20110401|2011-04-04 17:30,5,122.575,122.6,122.55,122.6,22
20110401|2011-04-04 18:00,5,122.7,122.85,122.65,122.8,20
20110401|2011-04-04 18:30,5,122.75,122.75,122.625,122.625,2
20110401|2011-04-04 19:30,5,122.75,122.75,122.75,122.75,6
20110401|2011-04-04 20:00,5,122.725,122.725,122.725,122.725,1
20110401|2011-04-04 20:30,5,122.7,122.75,122.7,122.75,5
20110401|2011-04-04 21:00,5,122.75,122.75,122.75,122.75,1
20110401|2011-04-04 21:30,5,122.75,122.75,122.75,122.75,1
20110401|2011-04-04 23:30,5,122.875,122.875,122.75,122.75,5
20110401|2011-04-05 01:00,5,122.875,122.875,122.875,122.875,2
20110401|2011-04-05 02:00,5,122.75,122.75,122.75,122.75,15
20110401|2011-04-05 02:30,5,122.775,122.775,122.775,122.775,2
20110401|2011-04-05 03:00,5,122.7,122.7,122.7,122.7,10
20110401|2011-04-05 03:30,5,122.775,122.775,122.7,122.7,11
20110401|2011-04-05 04:00,5,122.7,122.7,122.7,122.7,2
20110401|2011-04-05 04:30,5,122.7,122.7,122.7,122.7,6
20110401|2011-04-05 05:00,5,122.7,122.7,122.7,122.7,9
20110401|2011-04-05 06:00,5,122.725,122.725,122.725,122.725,1
20110401|2011-04-05 06:30,5,122.7,122.7,122.7,122.7,4
20110401|2011-04-05 07:00,5,122.7,122.8,122.7,122.8,16
20110401|2011-04-05 07:30,5,122.7,122.85,122.7,122.7,40
20110401|2011-04-05 08:00,5,122.7,122.7,122.55,122.55,170
20110401|2011-04-05 08:30,5,122.55,122.575,122.25,122.375,102
20110401|2011-04-05 09:00,5,122.35,122.525,121.875,122.4,448
20110401|2011-04-05 09:30,5,122.325,122.65,122.225,122.25,401
20110401|2011-04-05 10:00,5,122.275,122.375,122.1,122.175,173
20110401|2011-04-05 10:30,5,122.175,122.525,121.825,122.2,663
20110401|2011-04-05 11:00,5,122.2,122.35,121.5,121.7,353
20110401|2011-04-05 11:30,5,121.7,121.85,121,121.5,381
20110401|2011-04-05 12:00,5,121.5,121.55,121.175,121.4,250
20110401|2011-04-05 12:30,5,121.425,121.9,121.425,121.9,270
20110401|2011-04-05 13:00,5,121.825,121.9,121.725,121.725,249
20110401|2011-04-05 13:30,5,121.725,121.85,121.725,121.85,13
20110401|2011-04-05 14:00,5,121.725,121.8,121.7,121.8,6
20110401|2011-04-05 14:30,5,121.725,121.725,121.625,121.625,13
20110401|2011-04-05 15:00,5,121.6,121.6,121.575,121.575,31
20110401|2011-04-05 15:30,5,121.6,121.6,121.5,121.5,26
20110401|2011-04-05 17:00,6,121.7,121.7,121.7,121.7,4
20110401|2011-04-05 17:30,6,121.7,121.7,121.65,121.65,3
20110401|2011-04-05 18:00,6,121.55,121.55,121.5,121.5,25
20110401|2011-04-05 18:30,6,121.6,121.6,121.35,121.35,39
20110401|2011-04-05 19:00,6,121.35,121.35,121.3,121.3,8
20110401|2011-04-05 19:30,6,121.3,121.3,121.175,121.175,81
20110401|2011-04-05 20:30,6,121.3,121.3,121.3,121.3,20
20110401|2011-04-05 21:00,6,121.5,121.5,121.5,121.5,5
20110401|2011-04-05 21:30,6,121.525,121.525,121.525,121.525,5
20110401|2011-04-05 22:00,6,121.625,121.85,121.625,121.8,37
20110401|2011-04-05 22:30,6,121.825,121.825,121.825,121.825,2
20110401|2011-04-06 00:30,6,121.75,121.75,121.75,121.75,4
20110401|2011-04-06 01:00,6,121.75,121.75,121.65,121.65,3
20110401|2011-04-06 02:00,6,121.75,121.8,121.75,121.8,2
20110401|2011-04-06 02:30,6,121.825,121.875,121.825,121.875,2
20110401|2011-04-06 03:00,6,122,122,122,122,1
20110401|2011-04-06 04:30,6,122,122,122,122,6
20110401|2011-04-06 06:30,6,121.875,121.95,121.875,121.925,5
20110401|2011-04-06 07:00,6,121.9,121.9,121.875,121.875,12
20110401|2011-04-06 07:30,6,121.975,121.975,121.875,121.875,11
20110401|2011-04-06 08:00,6,121.925,122.325,121.925,122.325,211
20110401|2011-04-06 08:30,6,122.25,122.35,122,122.2,193
20110401|2011-04-06 09:00,6,122.15,122.225,121.55,121.6,343
20110401|2011-04-06 09:30,6,121.7,121.85,121.025,121.075,612
20110401|2011-04-06 10:00,6,121.1,121.425,121.025,121.175,643
20110401|2011-04-06 10:30,6,121.175,121.95,121.175,121.925,1669
20110401|2011-04-06 11:00,6,121.95,122.225,121.5,121.5,1390
20110401|2011-04-06 11:30,6,121.5,121.6,120.85,121.05,696
20110401|2011-04-06 12:00,6,121,121.35,121,121.15,246
20110401|2011-04-06 12:30,6,121.15,121.25,120.775,120.85,342
20110401|2011-04-06 13:00,6,120.8,120.85,120.525,120.725,228
20110401|2011-04-06 13:30,6,120.775,120.85,120.75,120.85,47
20110401|2011-04-06 14:00,6,120.8,120.85,120.625,120.7,72
20110401|2011-04-06 14:30,6,120.7,120.7,120.6,120.7,5
20110401|2011-04-06 15:00,6,120.7,120.75,120.6,120.75,15
20110401|2011-04-06 15:30,6,120.65,120.85,120.6,120.8,100
20110401|2011-04-06 17:00,7,120.6,120.8,120.5,120.8,32
20110401|2011-04-06 17:30,7,120.75,120.85,120.7,120.7,72
20110401|2011-04-06 18:30,7,120.825,120.825,120.7,120.75,83
20110401|2011-04-06 19:00,7,120.75,120.75,120.7,120.7,37
20110401|2011-04-06 19:30,7,120.825,120.825,120.825,120.825,1
20110401|2011-04-06 20:00,7,120.825,120.825,120.825,120.825,11
20110401|2011-04-06 20:30,7,120.75,120.75,120.75,120.75,4
20110401|2011-04-06 21:00,7,120.7,120.7,120.7,120.7,1
20110401|2011-04-06 21:30,7,120.825,120.825,120.825,120.825,7
20110401|2011-04-06 22:00,7,120.725,120.725,120.625,120.625,4
20110401|2011-04-07 00:00,7,120.85,120.85,120.85,120.85,4
20110401|2011-04-07 02:30,7,120.8,120.8,120.8,120.8,1
20110401|2011-04-07 03:00,7,121,121,121,121,3
20110401|2011-04-07 04:30,7,120.925,121,120.925,121,11
20110401|2011-04-07 05:00,7,121,121.1,121,121.1,3
20110401|2011-04-07 06:30,7,121.1,121.1,121,121,6
20110401|2011-04-07 07:00,7,121.1,121.1,121.025,121.05,4
20110401|2011-04-07 07:30,7,121.075,121.1,121,121.05,12
20110401|2011-04-07 08:00,7,121,121.225,121,121.225,33
20110401|2011-04-07 08:30,7,121.1,121.15,121,121.15,25
20110401|2011-04-07 09:00,7,121,121.25,120.95,121,439
20110401|2011-04-07 09:30,7,120.875,121.025,119.775,120.425,376
20110401|2011-04-07 10:00,7,120.4,120.5,119.8,119.85,376
20110401|2011-04-07 10:30,7,119.825,119.9,119.375,119.725,435
20110401|2011-04-07 11:00,7,119.7,119.725,119.5,119.7,139
20110401|2011-04-07 11:30,7,119.75,119.9,119.75,119.9,87
20110401|2011-04-07 12:00,7,119.9,120,119.75,119.75,109
20110401|2011-04-07 12:30,7,119.75,119.9,119.575,119.875,232
20110401|2011-04-07 13:00,7,119.8,119.8,119.575,119.65,50
20110401|2011-04-07 13:30,7,119.675,119.675,119.625,119.675,34
20110401|2011-04-07 14:00,7,119.65,119.775,119.65,119.65,9
20110401|2011-04-07 14:30,7,119.7,119.7,119.6,119.7,26
20110401|2011-04-07 15:00,7,119.65,119.7,119.65,119.7,15
20110401|2011-04-07 15:30,7,119.55,119.675,119.5,119.5,60
20110401|2011-04-07 17:00,8,119.65,119.65,119.5,119.5,3
20110401|2011-04-07 17:30,8,119.5,119.5,119.5,119.5,3
20110401|2011-04-07 18:00,8,119.45,119.45,119.4,119.45,7
20110401|2011-04-07 18:30,8,119.4,119.4,119.3,119.3,16
20110401|2011-04-07 19:00,8,119.25,119.3,119.225,119.3,26
20110401|2011-04-07 19:30,8,119.3,119.3,119.3,119.3,28
20110401|2011-04-07 20:00,8,119.375,119.575,119.375,119.575,37
20110401|2011-04-07 20:30,8,119.6,119.975,119.6,119.975,26
20110401|2011-04-07 21:00,8,120.1,120.1,120.1,120.1,10
20110401|2011-04-07 21:30,8,120.025,120.075,120.025,120.075,6
20110401|2011-04-07 22:00,8,120.075,120.075,120.075,120.075,1
20110401|2011-04-08 03:30,8,120.05,120.05,120.05,120.05,1
20110401|2011-04-08 04:30,8,120.1,120.1,120.1,120.1,1
20110401|2011-04-08 05:00,8,120.1,120.1,120.1,120.1,1
20110401|2011-04-08 05:30,8,120.1,120.1,120.1,120.1,4
20110401|2011-04-08 06:00,8,120.2,120.2,120.2,120.2,5
20110401|2011-04-08 07:00,8,120.2,120.225,120.2,120.225,15
20110401|2011-04-08 07:30,8,120.225,120.225,119.525,119.75,15
20110401|2011-04-08 08:00,8,119.725,119.725,119.5,119.5,13
20110401|2011-04-08 08:30,8,119.55,119.75,119.475,119.5,60
20110401|2011-04-08 09:00,8,119.5,119.775,119.325,119.45,178
20110401|2011-04-08 09:30,8,119.45,119.65,119.1,119.35,155
20110401|2011-04-08 10:00,8,119.4,119.5,118.9,118.9,182
20110401|2011-04-08 10:30,8,118.975,119.225,118.725,119.15,121
20110401|2011-04-08 11:00,8,119.075,119.2,119.025,119.075,108
20110401|2011-04-08 11:30,8,119.075,119.1,118.95,118.95,85
20110401|2011-04-08 12:00,8,119.05,119.05,118.9,119,106
20110401|2011-04-08 12:30,8,118.925,119,118.675,118.675,106
20110401|2011-04-08 13:00,8,118.725,118.925,118.725,118.825,77
20110401|2011-04-08 13:30,8,118.85,118.85,118.675,118.675,27
20110401|2011-04-11 09:00,11,118.85,118.85,118.425,118.675,492
20110401|2011-04-11 09:30,11,118.65,119.125,118.625,118.975,218
20110401|2011-04-11 10:00,11,119,119.325,118.95,119.275,256
20110401|2011-04-11 10:30,11,119.275,119.275,119,119.05,101
20110401|2011-04-11 11:00,11,119.075,119.375,119.075,119.15,71
20110401|2011-04-11 11:30,11,119.1,119.1,119,119,98
20110401|2011-04-11 12:00,11,119,119,118.75,118.775,175
20110401|2011-04-11 12:30,11,119,119.075,118.8,118.95,165
20110401|2011-04-11 13:00,11,118.95,119.025,118.9,118.95,120
20110401|2011-04-11 13:30,11,119.05,119.05,119.05,119.05,1
20110401|2011-04-11 15:30,11,119.05,119.05,119.025,119.025,4
20110401|2011-04-11 18:30,12,119.075,119.075,119.075,119.075,1
20110401|2011-04-11 19:00,12,119.025,119.025,119,119,6
20110401|2011-04-11 19:30,12,119,119,119,119,5
20110401|2011-04-11 20:00,12,118.9,118.9,118.9,118.9,3
20110401|2011-04-11 20:30,12,119.1,119.1,118.725,118.725,31
20110401|2011-04-11 22:00,12,118.6,118.6,118.6,118.6,7
20110401|2011-04-11 22:30,12,118.6,118.6,118.6,118.6,4
20110401|2011-04-12 00:00,12,118.45,118.45,118.45,118.45,1
20110401|2011-04-12 00:30,12,118.45,118.45,118.2,118.2,29
20110401|2011-04-12 01:30,12,118.2,118.2,118.2,118.2,3
20110401|2011-04-12 05:00,12,119.075,119.075,119.075,119.075,1
20110401|2011-04-12 06:00,12,118.75,118.75,118.75,118.75,1
20110401|2011-04-12 07:00,12,118.75,118.75,118.75,118.75,2
20110401|2011-04-12 07:30,12,118.7,118.9,118.7,118.9,14
20110401|2011-04-12 08:00,12,118.875,118.875,118.575,118.6,23
20110401|2011-04-12 08:30,12,118.6,118.6,118.2,118.3,180
20110401|2011-04-12 09:00,12,118.225,118.275,117.95,118,368
20110401|2011-04-12 09:30,12,118,118,117.225,117.325,537
20110401|2011-04-12 10:00,12,117.35,117.35,116.85,117.3,270
20110401|2011-04-12 10:30,12,117.25,117.8,117.25,117.8,180
20110401|2011-04-12 11:00,12,117.7,117.8,117.675,117.7,69
20110401|2011-04-12 11:30,12,117.7,117.825,117.425,117.5,48
20110401|2011-04-12 12:00,12,117.5,117.5,117.2,117.35,113
20110401|2011-04-12 12:30,12,117.3,117.75,117.15,117.75,138
20110401|2011-04-12 13:00,12,117.725,118,117.725,118,76
20110401|2011-04-12 13:30,12,118,118,117.925,118,24
20110401|2011-04-12 14:00,12,118,118.15,118,118,22
20110401|2011-04-12 14:30,12,118,118,118,118,4
20110401|2011-04-12 15:30,12,118,118.125,118,118.125,2
20110401|2011-04-12 17:00,13,117.95,118.05,117.95,118.05,4
20110401|2011-04-12 17:30,13,118,118,118,118,1
20110401|2011-04-12 19:00,13,118,118,118,118,3
20110401|2011-04-12 19:30,13,118,118,118,118,1
20110401|2011-04-12 22:00,13,118,118,118,118,10
20110401|2011-04-12 22:30,13,118,118,118,118,1
20110401|2011-04-13 00:30,13,117.75,117.75,117.75,117.75,1
20110401|2011-04-13 03:00,13,117.7,117.8,117.7,117.8,22
20110401|2011-04-13 05:30,13,117.775,117.825,117.725,117.725,10
20110401|2011-04-13 06:00,13,117.75,117.75,117.75,117.75,2
20110401|2011-04-13 07:00,13,117.75,118.075,117.75,118.075,26
20110401|2011-04-13 07:30,13,118.1,118.45,118,118.45,73
20110401|2011-04-13 08:00,13,118.55,118.75,118.5,118.6,46
20110401|2011-04-13 08:30,13,118.6,118.925,118.6,118.7,47
20110401|2011-04-13 09:00,13,118.65,118.65,118.3,118.425,191
20110401|2011-04-13 09:30,13,118.4,118.475,118.2,118.425,309
20110401|2011-04-13 10:00,13,118.5,118.55,118.2,118.3,154
20110401|2011-04-13 10:30,13,118.25,118.5,118.25,118.425,59
20110401|2011-04-13 11:00,13,118.3,118.575,118.225,118.475,127
20110401|2011-04-13 11:30,13,118.45,118.45,118.175,118.25,117
20110401|2011-04-13 12:00,13,118.25,118.4,118.225,118.225,24
20110401|2011-04-13 12:30,13,118.275,118.525,118.2,118.3,224
20110401|2011-04-13 13:00,13,118.275,118.275,118.175,118.25,24
20110401|2011-04-13 14:00,13,118.35,118.5,118.35,118.475,11
20110401|2011-04-13 14:30,13,118.3,118.35,118.3,118.35,2
20110401|2011-04-13 15:00,13,118.35,118.35,118.325,118.325,3
20110401|2011-04-13 15:30,13,118.375,118.4,118.375,118.4,5
20110401|2011-04-13 17:00,14,118.25,118.5,118.2,118.5,13
20110401|2011-04-13 18:00,14,118.4,118.4,118.4,118.4,5
20110401|2011-04-13 18:30,14,118.3,118.3,118.3,118.3,4
20110401|2011-04-13 20:00,14,118.475,118.475,118.475,118.475,4
20110401|2011-04-14 03:00,14,118.225,118.225,118.225,118.225,1
20110401|2011-04-14 03:30,14,118.2,118.2,118.2,118.2,4
20110401|2011-04-14 05:30,14,118,118,118,118,7
20110401|2011-04-14 06:00,14,117.9,117.9,117.85,117.85,22
20110401|2011-04-14 07:00,14,117.9,117.9,117.9,117.9,5
20110401|2011-04-14 07:30,14,117.8,117.8,117.45,117.8,36
20110401|2011-04-14 08:00,14,117.975,118.05,117.975,118.05,14
20110401|2011-04-14 08:30,14,118,118.4,117.975,117.975,100
20110401|2011-04-14 09:00,14,118.175,118.6,118.175,118.6,99
20110401|2011-04-14 09:30,14,118.55,118.875,118.525,118.6,157
20110401|2011-04-14 10:00,14,118.55,118.6,118.3,118.3,353
20110401|2011-04-14 10:30,14,118.45,118.45,117.95,118,244
20110401|2011-04-14 11:00,14,118,118.125,117.85,117.875,260
20110401|2011-04-14 11:30,14,117.8,118,117.675,117.95,154
20110401|2011-04-14 12:00,14,117.825,118.35,117.8,118.35,232
20110401|2011-04-14 12:30,14,118.4,118.7,118.3,118.7,313
20110401|2011-04-14 13:00,14,118.7,118.85,118.6,118.85,213
20110401|2011-04-14 13:30,14,118.875,118.95,118.7,118.7,110
20110401|2011-04-14 14:00,14,118.775,118.8,118.7,118.7,66
20110401|2011-04-14 14:30,14,118.7,118.7,118.55,118.55,164
20110401|2011-04-14 15:00,14,118.6,118.65,118.6,118.625,39
20110401|2011-04-14 15:30,14,118.625,118.65,118.5,118.6,24
20110401|2011-04-14 17:00,15,118.65,118.725,118.6,118.7,28
20110401|2011-04-14 17:30,15,118.8,118.8,118.7,118.7,7
20110401|2011-04-14 18:00,15,118.675,118.675,118.675,118.675,4
20110401|2011-04-14 19:00,15,118.675,118.675,118.5,118.5,19
20110401|2011-04-14 19:30,15,118.5,118.6,118.3,118.6,19
20110401|2011-04-14 20:30,15,118.5,118.6,118.5,118.6,16
20110401|2011-04-14 21:30,15,118.5,118.5,118.5,118.5,2
20110401|2011-04-14 22:00,15,118.4,118.4,118.15,118.15,28
20110401|2011-04-14 22:30,15,118.2,118.2,118.2,118.2,3
20110401|2011-04-15 02:30,15,118.15,118.225,118.15,118.225,4
20110401|2011-04-15 05:00,15,118.15,118.15,118.15,118.15,5
20110401|2011-04-15 07:00,15,118.4,118.45,118.4,118.45,6
20110401|2011-04-15 07:30,15,118.35,118.35,118.25,118.25,10
20110401|2011-04-15 08:00,15,118.225,118.4,118.225,118.4,4
20110401|2011-04-15 08:30,15,118.4,118.55,118.4,118.425,57
20110401|2011-04-15 09:00,15,118.425,118.425,118.05,118.175,649
20110401|2011-04-15 09:30,15,118.175,118.3,117.575,117.6,705
20110401|2011-04-15 10:00,15,117.6,118.05,117.6,118.05,376
20110401|2011-04-15 10:30,15,118.1,118.125,117.85,117.9,105
20110401|2011-04-15 11:00,15,117.925,117.95,117.55,117.675,154
20110401|2011-04-15 11:30,15,117.675,117.725,117.65,117.7,48
20110401|2011-04-15 12:00,15,117.725,117.775,117.65,117.7,52
20110401|2011-04-15 12:30,15,117.7,117.725,117.5,117.5,164
20110401|2011-04-15 13:00,15,117.55,117.625,117.45,117.45,128
20110401|2011-04-15 13:30,15,117.55,117.575,117.375,117.575,13
20110401|2011-04-18 09:00,18,117.2,117.2,116.5,116.85,329
20110401|2011-04-18 09:30,18,116.925,117.075,116.85,116.975,258
20110401|2011-04-18 10:00,18,116.925,117.275,116.825,117.25,136
20110401|2011-04-18 10:30,18,117.25,117.7,117.25,117.6,119
20110401|2011-04-18 11:00,18,117.55,118,117.55,117.725,124
20110401|2011-04-18 11:30,18,117.7,117.975,117.65,117.975,76
20110401|2011-04-18 12:00,18,117.975,118,117.8,117.8,170
20110401|2011-04-18 12:30,18,117.775,118.125,117.65,118.125,165
20110401|2011-04-18 13:00,18,118.125,118.25,118,118.1,159
20110401|2011-04-18 14:00,18,118.325,118.4,118.3,118.3,39
20110401|2011-04-18 14:30,18,118.4,118.5,118.4,118.45,19
20110401|2011-04-18 15:00,18,118.4,118.475,118.3,118.3,26
20110401|2011-04-18 15:30,18,118.3,118.35,118.3,118.35,9
20110401|2011-04-18 17:00,19,118.325,118.35,118.325,118.35,6
20110401|2011-04-18 17:30,19,118.5,118.5,118.5,118.5,1
20110401|2011-04-18 18:30,19,118.375,118.375,118.375,118.375,1
20110401|2011-04-18 20:00,19,118.2,118.2,118.2,118.2,1
20110401|2011-04-18 21:00,19,118.2,118.2,118.075,118.075,38
20110401|2011-04-18 23:30,19,118.2,118.2,118.2,118.2,1
20110401|2011-04-19 03:00,19,118.15,118.15,118.15,118.15,1
20110401|2011-04-19 05:00,19,118.1,118.1,118.1,118.1,16
20110401|2011-04-19 07:30,19,118.25,118.35,118.25,118.35,6
20110401|2011-04-19 08:00,19,118.375,118.375,118.3,118.3,11
20110401|2011-04-19 08:30,19,118.35,118.4,118.25,118.25,66
20110401|2011-04-19 09:00,19,118.35,118.75,118.35,118.6,244
20110401|2011-04-19 09:30,19,118.7,118.7,118.5,118.5,128
20110401|2011-04-19 10:00,19,118.5,118.5,118.15,118.35,147
20110401|2011-04-19 10:30,19,118.5,118.875,118.5,118.875,139
20110401|2011-04-19 11:00,19,118.8,119.2,118.8,118.95,153
20110401|2011-04-19 11:30,19,119.05,119.225,119,119.2,126
20110401|2011-04-19 12:00,19,119.225,119.225,119.05,119.125,70
20110401|2011-04-19 12:30,19,119.1,119.275,119.05,119.25,217
20110401|2011-04-19 13:00,19,119.3,119.35,119.275,119.35,68
20110401|2011-04-19 13:30,19,119.35,119.35,119.35,119.35,4
20110401|2011-04-19 14:00,19,119.275,119.275,119.275,119.275,1
20110401|2011-04-19 14:30,19,119.35,119.35,119.35,119.35,2
20110401|2011-04-19 15:30,19,119.4,119.5,119.35,119.35,9
20110401|2011-04-19 17:00,20,119.375,119.425,119.375,119.425,4
20110401|2011-04-19 18:00,20,119.5,119.65,119.5,119.65,36
20110401|2011-04-19 19:00,20,119.525,119.725,119.525,119.725,21
20110401|2011-04-19 19:30,20,119.75,119.85,119.75,119.85,16
20110401|2011-04-19 20:30,20,119.8,119.8,119.8,119.8,6
20110401|2011-04-20 04:30,20,119.875,119.875,119.875,119.875,2
20110401|2011-04-20 05:00,20,119.9,119.925,119.9,119.925,2
20110401|2011-04-20 05:30,20,119.925,119.925,119.925,119.925,2
20110401|2011-04-20 06:00,20,119.925,119.95,119.925,119.95,17
20110401|2011-04-20 06:30,20,120,120,120,120,1
20110401|2011-04-20 07:00,20,120,120,119.95,119.95,19
20110401|2011-04-20 07:30,20,120.05,120.1,120.05,120.075,17
20110401|2011-04-20 08:00,20,120.1,120.225,120.075,120.2,25
20110401|2011-04-20 08:30,20,120.2,120.2,119.95,120.125,54
20110401|2011-04-20 09:00,20,120,120.05,119.7,119.9,305
20110401|2011-04-20 09:30,20,119.85,119.875,119.525,119.55,144
20110401|2011-04-20 10:00,20,119.525,119.525,118.8,119.175,141
20110401|2011-04-20 10:30,20,119.175,119.5,119.1,119.25,140
20110401|2011-04-20 11:00,20,119.15,119.325,118,118.35,178
20110401|2011-04-20 11:30,20,118.4,118.45,117.65,117.7,349
20110401|2011-04-20 12:00,20,117.7,118.3,117.7,118.275,211
20110401|2011-04-20 12:30,20,118.2,119.05,117.875,119.05,418
20110401|2011-04-20 13:00,20,119.1,119.2,118.975,118.975,196
20110401|2011-04-20 13:30,20,118.975,119.075,118.85,118.95,120
20110401|2011-04-20 14:00,20,119,119.1,119,119.05,27
20110401|2011-04-20 14:30,20,119.05,119.225,119,119.2,68
20110401|2011-04-20 15:00,20,119.025,119.025,119.025,119.025,5
20110401|2011-04-20 15:30,20,119,119.2,119,119.2,38
20110401|2011-04-20 17:00,21,119.15,119.2,119.15,119.2,10
20110401|2011-04-20 17:30,21,119.175,119.175,119.175,119.175,10
20110401|2011-04-20 18:00,21,119.175,119.175,119.15,119.15,45
20110401|2011-04-20 18:30,21,119.1,119.2,119.05,119.2,50
20110401|2011-04-20 19:00,21,119.2,119.2,119.2,119.2,4
20110401|2011-04-20 19:30,21,119.2,119.2,119.2,119.2,2
20110401|2011-04-20 20:00,21,119.125,119.125,119.1,119.1,16
20110401|2011-04-20 23:30,21,119.2,119.2,119.2,119.2,1
20110401|2011-04-21 00:30,21,119.2,119.2,119.2,119.2,1
20110401|2011-04-21 06:00,21,119.2,119.2,119.2,119.2,3
20110401|2011-04-21 07:30,21,119,119,118.9,118.9,30
20110401|2011-04-21 08:00,21,118.775,118.95,118.75,118.95,13
20110401|2011-04-21 08:30,21,118.9,119.175,118.85,119.175,42
20110401|2011-04-21 09:00,21,119.05,119.2,118.75,119.2,232
20110401|2011-04-21 09:30,21,119.2,119.3,118.95,119.1,72
20110401|2011-04-21 10:00,21,119.2,119.375,119.15,119.325,137
20110401|2011-04-21 10:30,21,119.325,119.325,118.875,119,208
20110401|2011-04-21 11:00,21,119,119,118.525,118.6,416
20110401|2011-04-21 11:30,21,118.6,118.95,118.425,118.7,186
20110401|2011-04-21 12:00,21,118.825,118.9,118.65,118.725,113
20110401|2011-04-21 12:30,21,118.75,118.75,118.15,118.15,139
20110401|2011-04-21 13:00,21,118.3,118.5,118.225,118.5,126
20110401|2011-04-21 13:30,21,118.45,118.5,118.35,118.4,78
20110401|2011-04-25 09:00,25,118.75,118.75,117.6,117.75,482
20110401|2011-04-25 09:30,25,117.775,117.8,117.15,117.5,344
20110401|2011-04-25 10:00,25,117.5,117.5,117,117.1,277
20110401|2011-04-25 10:30,25,117.1,117.25,117,117.225,224
20110401|2011-04-25 11:00,25,117.15,117.15,116,116.725,315
20110401|2011-04-25 11:30,25,116.725,116.8,116.625,116.65,159
20110401|2011-04-25 12:00,25,116.575,116.725,116.3,116.35,133
20110401|2011-04-25 12:30,25,116.3,116.3,115.775,115.8,385
20110401|2011-04-25 13:00,25,116.175,116.375,116,116.375,93
20110401|2011-04-25 13:30,25,116.45,116.775,116.45,116.775,184
20110401|2011-04-25 14:00,25,116.7,116.775,116.5,116.7,90
20110401|2011-04-25 14:30,25,116.7,116.7,116.5,116.5,29
20110401|2011-04-25 15:00,25,116.525,116.725,116.5,116.725,45
20110401|2011-04-25 15:30,25,116.65,116.775,116.35,116.35,91
20110401|2011-04-25 17:00,26,116.85,116.85,116.4,116.5,23
20110401|2011-04-25 17:30,26,116.725,116.725,116.725,116.725,1
20110401|2011-04-25 18:00,26,116.625,116.775,116.625,116.775,11
20110401|2011-04-25 19:30,26,116.45,116.55,116.45,116.55,4
20110401|2011-04-25 20:00,26,116.4,116.4,116.4,116.4,2
20110401|2011-04-25 21:00,26,116.45,116.45,116.425,116.425,9
20110401|2011-04-25 21:30,26,116.425,116.425,116.425,116.425,1
20110401|2011-04-25 23:30,26,116.4,116.4,116.4,116.4,2
20110401|2011-04-26 00:00,26,116.4,116.4,116.4,116.4,1
20110401|2011-04-26 01:30,26,116.4,116.4,116.4,116.4,2
20110401|2011-04-26 03:30,26,116.375,116.375,116.375,116.375,1
20110401|2011-04-26 04:30,26,116.35,116.35,116.25,116.25,5
20110401|2011-04-26 05:00,26,116.35,116.35,116.35,116.35,1
20110401|2011-04-26 06:30,26,116.25,116.25,116.15,116.15,10
20110401|2011-04-26 07:00,26,116.025,116.3,116.025,116.3,3
20110401|2011-04-26 07:30,26,116.075,116.3,116.075,116.275,14
20110401|2011-04-26 08:00,26,116.3,116.325,116.2,116.325,29
20110401|2011-04-26 08:30,26,116.3,116.425,116.2,116.35,92
20110401|2011-04-26 09:00,26,116.35,116.525,115.85,115.875,294
20110401|2011-04-26 09:30,26,116.075,116.475,115.975,116.1,364
20110401|2011-04-26 10:00,26,116.1,116.175,115.8,115.925,249
20110401|2011-04-26 10:30,26,115.9,116.05,115.575,115.8,217
20110401|2011-04-26 11:00,26,115.75,116.3,115.65,115.875,139
20110401|2011-04-26 11:30,26,115.9,116.075,115.6,116,185
20110401|2011-04-26 12:00,26,116.15,116.175,115.875,115.875,77
20110401|2011-04-26 12:30,26,115.875,116.025,115.65,116,153
20110401|2011-04-26 13:00,26,116.025,116.225,116.025,116.15,114
20110401|2011-04-26 13:30,26,116.025,116.2,116.025,116.15,25
20110401|2011-04-26 14:00,26,116.125,116.2,116.125,116.2,9
20110401|2011-04-26 14:30,26,116.175,116.2,116.075,116.075,26
20110401|2011-04-26 15:00,26,116.075,116.125,116.05,116.125,37
20110401|2011-04-26 15:30,26,116.05,116.2,116.05,116.1,23
20110401|2011-04-26 17:00,27,116.15,116.2,116.15,116.2,50
20110401|2011-04-26 17:30,27,116.1,116.1,116.1,116.1,2
20110401|2011-04-26 18:30,27,116.2,116.2,116.2,116.2,1
20110401|2011-04-26 20:00,27,116.1,116.1,116.05,116.05,3
20110401|2011-04-26 22:30,27,116.05,116.05,116.025,116.025,3
20110401|2011-04-26 23:00,27,116.05,116.05,116.05,116.05,1
20110401|2011-04-27 04:30,27,116.025,116.025,116.025,116.025,1
20110401|2011-04-27 05:00,27,116.025,116.025,116.025,116.025,1
20110401|2011-04-27 07:30,27,115.975,116.2,115.975,116.2,8
20110401|2011-04-27 08:00,27,116.3,116.6,116.3,116.55,79
20110401|2011-04-27 08:30,27,116.65,116.825,116.45,116.675,101
20110401|2011-04-27 09:00,27,116.675,117.05,116.4,116.725,354
20110401|2011-04-27 09:30,27,116.7,117.05,116.675,116.85,107
20110401|2011-04-27 10:00,27,116.75,117.15,116.75,116.9,219
20110401|2011-04-27 10:30,27,116.9,117,116.85,116.9,143
20110401|2011-04-27 11:00,27,116.875,117.025,116.8,116.8,73
20110401|2011-04-27 11:30,27,116.8,116.975,116.75,116.975,119
20110401|2011-04-27 12:00,27,116.95,117,116.9,116.95,55
20110401|2011-04-27 12:30,27,117,117.2,116.95,117.2,84
20110401|2011-04-27 13:00,27,117.25,117.325,117.175,117.325,32
20110401|2011-04-27 13:30,27,117.3,117.3,117.3,117.3,5
20110401|2011-04-27 14:00,27,117.3,117.325,117.3,117.325,12
20110401|2011-04-27 14:30,27,117.325,117.4,117.325,117.4,15
20110401|2011-04-27 15:00,27,117.2,117.3,117.2,117.3,3
20110401|2011-04-27 15:30,27,117,117,117,117,6
20110401|2011-04-27 19:00,28,117,117.025,117,117,4
20110401|2011-04-27 22:30,28,116.75,116.75,116.75,116.75,1
20110401|2011-04-27 23:00,28,116.75,116.75,116.75,116.75,2
20110401|2011-04-27 23:30,28,116.75,116.825,116.75,116.825,9
20110401|2011-04-28 00:00,28,116.75,116.75,116.75,116.75,10
20110401|2011-04-28 06:30,28,116.7,116.7,116.7,116.7,1
20110401|2011-04-28 07:00,28,116.8,116.8,116.8,116.8,2
20110401|2011-04-28 07:30,28,116.75,116.75,116.6,116.75,31
20110401|2011-04-28 08:00,28,116.75,116.8,116.65,116.75,23
20110401|2011-04-28 08:30,28,116.85,116.85,116.75,116.8,24
20110401|2011-04-28 09:00,28,116.75,116.8,116.5,116.5,182
20110401|2011-04-28 09:30,28,116.5,116.6,116.3,116.45,172
20110401|2011-04-28 10:00,28,116.55,116.55,116.25,116.5,102
20110401|2011-04-28 10:30,28,116.4,116.4,115.95,115.975,244
20110401|2011-04-28 11:00,28,115.95,116.275,115.9,116.25,142
20110401|2011-04-28 11:30,28,116.2,116.375,116.2,116.25,69
20110401|2011-04-28 12:00,28,116.25,116.3,116.125,116.3,47
20110401|2011-04-28 12:30,28,116.45,117.125,116.45,117.1,140
20110401|2011-04-28 13:00,28,117.125,117.15,117,117.05,98
20110401|2011-04-28 13:30,28,117.2,117.2,117.2,117.2,5
20110401|2011-04-28 14:00,28,117.2,117.2,117.2,117.2,6
20110401|2011-04-28 14:30,28,117.2,117.2,117.2,117.2,2
20110401|2011-04-28 15:00,28,117.075,117.125,117.075,117.125,5
20110401|2011-04-28 15:30,28,117.2,117.2,117.2,117.2,2
20110401|2011-04-28 17:00,29,117.25,117.25,117.15,117.15,5
20110401|2011-04-28 18:30,29,117.15,117.15,117.15,117.15,12
20110401|2011-04-28 19:00,29,117.15,117.15,117.15,117.15,3
20110401|2011-04-29 06:00,29,117.2,117.2,117,117,4
20110401|2011-04-29 07:00,29,117.275,117.275,117.2,117.2,9
20110401|2011-04-29 07:30,29,117.225,117.225,117.05,117.05,2
20110401|2011-04-29 08:00,29,117.05,117.55,117.05,117.55,34
20110401|2011-04-29 08:30,29,117.5,117.725,117.2,117.3,47
20110401|2011-04-29 09:00,29,117.3,117.525,117,117.35,88
20110401|2011-04-29 09:30,29,117.3,117.525,117.25,117.25,35
20110401|2011-04-29 10:00,29,117.4,117.4,116.9,117.1,81
20110401|2011-04-29 10:30,29,117,117,116.8,116.9,61
20110401|2011-04-29 11:00,29,116.8,116.975,116.65,116.95,32
20110401|2011-04-29 11:30,29,117.025,117.65,116.35,117,46
20110601|2010-10-29 08:00,29,102.525,102.55,102.5,102.55,8
20110601|2010-10-29 08:30,29,102.3,102.3,102.25,102.275,7
20110601|2010-10-29 09:00,29,102.4,102.4,102.1,102.2,240
20110601|2010-10-29 09:30,29,102.25,102.525,102.225,102.425,101
20110601|2010-10-29 10:00,29,102.425,102.45,102.35,102.45,44
20110601|2010-10-29 10:30,29,102.45,102.45,102.25,102.25,140
20110601|2010-10-29 11:00,29,102.225,102.275,102.15,102.175,59
20110601|2010-10-29 11:30,29,102.2,102.2,101.975,102,110
20110601|2010-10-29 12:00,29,102.05,102.2,102.025,102.15,35
20110601|2010-10-29 12:30,29,102.2,102.375,102.125,102.25,218
20110601|2010-10-29 13:00,29,102.325,102.325,102.2,102.3,37
20110601|2010-10-29 13:30,29,102.225,102.225,102.2,102.2,5
20110601|2010-11-01 09:00,1,102.4,102.525,102.1,102.325,140
20110601|2010-11-01 09:30,1,102.375,102.525,102.2,102.25,158
20110601|2010-11-01 10:00,1,102.25,102.275,102,102.1,261
20110601|2010-11-01 10:30,1,102.1,102.1,101.875,102,110
20110601|2010-11-01 11:00,1,101.95,102.125,101.9,102.05,25
20110601|2010-11-01 11:30,1,102.175,102.175,101.95,101.975,46
20110601|2010-11-01 12:00,1,101.975,102.05,101.95,101.95,51
20110601|2010-11-01 12:30,1,101.95,102.375,101.925,102.3,162
20110601|2010-11-01 13:00,1,102.275,102.35,102.275,102.325,124
20110601|2010-11-01 13:30,1,102.3,102.3,102.225,102.225,14
20110601|2010-11-01 14:00,1,102.25,102.25,102.225,102.225,12
20110601|2010-11-01 14:30,1,102.225,102.3,102.225,102.225,7
20110601|2010-11-01 15:00,1,102.225,102.225,102.225,102.225,5
20110601|2010-11-01 15:30,1,102.225,102.225,102.225,102.225,1
20110601|2010-11-01 17:00,2,102.25,102.25,102.25,102.25,2
20110601|2010-11-01 18:00,2,102.3,102.5,102.3,102.5,13
20110601|2010-11-01 19:00,2,102.45,102.45,102.45,102.45,1
20110601|2010-11-01 21:00,2,102.35,102.35,102.35,102.35,1
20110601|2010-11-01 21:30,2,102.375,102.375,102.35,102.35,3
20110601|2010-11-02 03:30,2,102.4,102.4,102.4,102.4,3
20110601|2010-11-02 04:00,2,102.475,102.475,102.475,102.475,1
20110601|2010-11-02 05:00,2,102.475,102.475,102.475,102.475,2
20110601|2010-11-02 07:30,2,102.7,102.7,102.7,102.7,2
20110601|2010-11-02 08:00,2,102.7,102.75,102.65,102.65,8
20110601|2010-11-02 08:30,2,102.65,102.675,102.375,102.375,25
20110601|2010-11-02 09:00,2,102.375,102.625,102.225,102.5,136
20110601|2010-11-02 09:30,2,102.525,102.6,102.475,102.575,130
20110601|2010-11-02 10:00,2,102.625,102.625,102.425,102.475,218
20110601|2010-11-02 10:30,2,102.55,102.675,102.525,102.575,74
20110601|2010-11-02 11:00,2,102.675,102.7,102.575,102.575,74
20110601|2010-11-02 11:30,2,102.675,102.825,102.675,102.8,137
20110601|2010-11-02 12:00,2,102.8,102.85,102.675,102.725,104
20110601|2010-11-02 12:30,2,102.8,102.95,102.7,102.9,109
20110601|2010-11-02 13:00,2,102.9,102.9,102.775,102.825,54
20110601|2010-11-02 13:30,2,102.825,102.875,102.75,102.775,7
20110601|2010-11-02 14:00,2,102.75,102.75,102.75,102.75,1
20110601|2010-11-02 14:30,2,102.9,102.9,102.7,102.7,12
20110601|2010-11-02 17:00,3,102.6,102.65,102.6,102.65,4
20110601|2010-11-02 18:00,3,102.825,102.9,102.825,102.9,2
20110601|2010-11-02 23:00,3,102.65,102.65,102.6,102.6,5
20110601|2010-11-03 03:00,3,102.875,102.875,102.875,102.875,3
20110601|2010-11-03 06:00,3,102.75,102.75,102.75,102.75,1
20110601|2010-11-03 06:30,3,102.75,102.775,102.75,102.75,5
20110601|2010-11-03 07:00,3,102.75,102.75,102.75,102.75,2
20110601|2010-11-03 07:30,3,102.8,102.8,102.8,102.8,7
20110601|2010-11-03 08:30,3,102.6,102.7,102.575,102.6,27
20110601|2010-11-03 09:00,3,102.625,102.95,102.525,102.85,227
20110601|2010-11-03 09:30,3,102.85,103,102.775,102.775,113
20110601|2010-11-03 10:00,3,102.8,102.925,102.6,102.65,105
20110601|2010-11-03 10:30,3,102.625,102.8,102.6,102.8,75
20110601|2010-11-03 11:00,3,102.825,103.125,102.75,103.05,115
20110601|2010-11-03 11:30,3,103.025,103.025,102.925,103.025,48
20110601|2010-11-03 12:00,3,103,103,102.7,102.8,51
20110601|2010-11-03 12:30,3,102.75,102.775,102.4,102.4,194
20110601|2010-11-03 13:00,3,102.4,102.425,102.3,102.375,148
20110601|2010-11-03 13:30,3,102.35,102.5,102.35,102.5,5
20110601|2010-11-03 14:30,3,102.5,102.5,102.475,102.475,4
20110601|2010-11-03 15:00,3,102.45,102.45,102.45,102.45,1
20110601|2010-11-03 17:00,4,102.45,102.45,102.45,102.45,1
20110601|2010-11-03 17:30,4,102.475,102.575,102.425,102.575,11
20110601|2010-11-03 18:00,4,102.375,102.375,102.25,102.25,4
20110601|2010-11-03 21:00,4,102.2,102.2,102.2,102.2,1
20110601|2010-11-03 21:30,4,102.125,102.125,102.125,102.125,2
20110601|2010-11-03 22:00,4,102.15,102.175,102.15,102.15,4
20110601|2010-11-03 23:30,4,102.15,102.15,102.125,102.125,2
20110601|2010-11-04 02:00,4,102.2,102.2,102.2,102.2,1
20110601|2010-11-04 03:30,4,102.175,102.175,102.175,102.175,3
20110601|2010-11-04 04:30,4,102.175,102.225,102.175,102.225,5
20110601|2010-11-04 05:30,4,102.35,102.425,102.35,102.425,10
20110601|2010-11-04 07:00,4,102.575,102.625,102.575,102.625,7
20110601|2010-11-04 07:30,4,102.675,102.775,102.675,102.775,23
20110601|2010-11-04 08:00,4,102.75,103.2,102.75,103.05,19
20110601|2010-11-04 08:30,4,103.2,103.225,102.975,103.225,46
20110601|2010-11-04 09:00,4,103.175,103.225,102.95,103.175,161
20110601|2010-11-04 09:30,4,103.2,103.3,103.125,103.3,246
20110601|2010-11-04 10:00,4,103.3,103.5,103.05,103.05,249
20110601|2010-11-04 10:30,4,103.075,103.075,102.725,102.775,59
20110601|2010-11-04 11:00,4,102.875,103.175,102.8,102.975,115
20110601|2010-11-04 11:30,4,102.95,102.95,102.775,102.875,39
20110601|2010-11-04 12:00,4,102.825,102.9,102.775,102.825,31
20110601|2010-11-04 12:30,4,102.8,103.05,102.725,102.875,70
20110601|2010-11-04 13:00,4,102.875,102.925,102.775,102.9,72
20110601|2010-11-04 13:30,4,102.9,102.9,102.85,102.85,12
20110601|2010-11-04 14:30,4,102.85,102.925,102.85,102.925,5
20110601|2010-11-04 15:00,4,102.825,103,102.775,102.825,13
20110601|2010-11-04 15:30,4,102.875,102.875,102.875,102.875,3
20110601|2010-11-04 17:00,5,102.775,102.775,102.775,102.775,2
20110601|2010-11-04 20:30,5,102.875,102.875,102.825,102.825,3
20110601|2010-11-04 21:30,5,102.8,102.8,102.8,102.8,1
20110601|2010-11-04 22:30,5,102.8,102.8,102.8,102.8,1
20110601|2010-11-05 03:00,5,102.875,102.875,102.875,102.875,1
20110601|2010-11-05 03:30,5,102.875,102.875,102.875,102.875,1
20110601|2010-11-05 05:00,5,102.8,102.8,102.8,102.8,1
20110601|2010-11-05 05:30,5,102.75,102.75,102.725,102.725,5
20110601|2010-11-05 07:30,5,102.7,102.7,102.675,102.675,6
20110601|2010-11-05 08:00,5,102.675,102.675,102.6,102.675,17
20110601|2010-11-05 08:30,5,102.65,102.775,102.65,102.7,36
20110601|2010-11-05 09:00,5,102.6,102.675,102.4,102.45,101
20110601|2010-11-05 09:30,5,102.55,102.8,102.475,102.8,48
20110601|2010-11-05 10:00,5,102.7,102.825,102.675,102.675,36
20110601|2010-11-05 10:30,5,102.6,102.675,102.575,102.625,19
20110601|2010-11-05 11:00,5,102.55,102.675,102.425,102.625,30
20110601|2010-11-05 11:30,5,102.675,103,102.625,102.95,158
20110601|2010-11-05 12:00,5,102.95,103.025,102.675,102.675,117
20110601|2010-11-05 12:30,5,102.65,102.925,102.625,102.925,78
20110601|2010-11-05 13:00,5,102.975,103.025,102.875,103.025,82
20110601|2010-11-05 13:30,5,103,103,103,103,1
20110601|2010-11-08 09:00,8,102.9,102.9,102.7,102.825,88
20110601|2010-11-08 09:30,8,102.85,102.875,102.75,102.825,57
20110601|2010-11-08 10:00,8,102.8,103.1,102.775,103.1,92
20110601|2010-11-08 10:30,8,103.075,103.425,103.075,103.225,64
20110601|2010-11-08 11:00,8,103.375,103.425,103.3,103.4,47
20110601|2010-11-08 11:30,8,103.425,103.5,103.375,103.45,50
20110601|2010-11-08 12:00,8,103.4,103.575,103.35,103.475,68
20110601|2010-11-08 12:30,8,103.475,103.7,103.45,103.7,173
20110601|2010-11-08 13:00,8,103.6,103.75,103.575,103.65,88
20110601|2010-11-08 13:30,8,103.575,103.625,103.575,103.6,6
20110601|2010-11-08 15:00,8,103.55,103.55,103.3,103.4,66
20110601|2010-11-08 15:30,8,103.45,103.45,103.45,103.45,5
20110601|2010-11-08 17:00,9,103.55,103.55,103.3,103.3,27
20110601|2010-11-08 18:00,9,103.425,103.425,103.275,103.275,8
20110601|2010-11-08 20:00,9,103.55,103.55,103.55,103.55,1
20110601|2010-11-08 21:00,9,103.55,103.55,103.55,103.55,1
20110601|2010-11-09 04:30,9,103.55,103.55,103.55,103.55,2
20110601|2010-11-09 05:30,9,103.55,103.55,103.55,103.55,3
20110601|2010-11-09 06:00,9,103.55,103.7,103.55,103.7,11
20110601|2010-11-09 06:30,9,103.775,103.8,103.775,103.8,8
20110601|2010-11-09 07:00,9,103.7,103.8,103.7,103.775,16
20110601|2010-11-09 07:30,9,103.8,104.45,103.8,104.375,410
20110601|2010-11-09 08:00,9,104.45,104.45,104.225,104.225,27
20110601|2010-11-09 08:30,9,104.25,104.525,104.25,104.525,41
20110601|2010-11-09 09:00,9,104.5,104.5,104.2,104.225,151
20110601|2010-11-09 09:30,9,104.125,104.175,103.45,103.7,267
20110601|2010-11-09 10:00,9,103.8,103.8,103.3,103.575,204
20110601|2010-11-09 10:30,9,103.575,103.8,103.45,103.7,157
20110601|2010-11-09 11:00,9,103.65,104.1,103.65,104,229
20110601|2010-11-09 11:30,9,104.05,104.05,103.9,103.9,40
20110601|2010-11-09 12:00,9,103.9,104.025,103.8,103.9,153
20110601|2010-11-09 12:30,9,103.925,103.925,103.225,103.425,681
20110601|2010-11-09 13:00,9,103.325,103.4,103.175,103.2,181
20110601|2010-11-09 13:30,9,103.25,103.375,103.225,103.375,21
20110601|2010-11-09 14:00,9,103.2,103.2,103.075,103.1,60
20110601|2010-11-09 14:30,9,103.125,103.125,103.05,103.05,13
20110601|2010-11-09 15:00,9,103.1,103.325,103.1,103.2,13
20110601|2010-11-09 17:00,10,103.35,103.35,103.35,103.35,2
20110601|2010-11-09 19:30,10,103.375,103.375,103.375,103.375,1
20110601|2010-11-10 02:30,10,103.3,103.3,103.3,103.3,1
20110601|2010-11-10 03:00,10,103.3,103.3,103.3,103.3,1
20110601|2010-11-10 03:30,10,103.3,103.4,103.3,103.4,16
20110601|2010-11-10 05:00,10,103.3,103.3,103.3,103.3,1
20110601|2010-11-10 06:30,10,103.35,103.35,103.35,103.35,1
20110601|2010-11-10 07:30,10,103.4,103.4,103.4,103.4,3
20110601|2010-11-10 08:00,10,103.4,103.6,103.375,103.6,40
20110601|2010-11-10 08:30,10,103.525,103.625,103.5,103.6,36
20110601|2010-11-10 09:00,10,103.575,103.725,103.275,103.325,93
20110601|2010-11-10 09:30,10,103.325,103.45,103.15,103.325,187
20110601|2010-11-10 10:00,10,103.35,103.45,103.275,103.425,202
20110601|2010-11-10 10:30,10,103.4,103.925,103.4,103.925,115
20110601|2010-11-10 11:00,10,103.925,104.15,103.9,104.025,155
20110601|2010-11-10 11:30,10,104.075,104.2,103.95,104.025,167
20110601|2010-11-10 12:00,10,104.025,104.375,104.025,104.35,139
20110601|2010-11-10 12:30,10,104.275,104.325,104.1,104.225,89
20110601|2010-11-10 13:00,10,104.225,104.325,104.175,104.25,124
20110601|2010-11-10 13:30,10,104.225,104.3,104.225,104.3,24
20110601|2010-11-10 14:00,10,104.2,104.2,104.15,104.15,4
20110601|2010-11-10 14:30,10,104.225,104.25,104.225,104.25,5
20110601|2010-11-10 15:00,10,104.15,104.15,104.125,104.125,2
20110601|2010-11-10 15:30,10,104.15,104.15,104.15,104.15,1
20110601|2010-11-10 17:00,11,103.875,104.05,103.875,104,6
20110601|2010-11-10 19:00,11,104.025,104.025,104.025,104.025,2
20110601|2010-11-10 20:00,11,104.2,104.275,104.2,104.275,12
20110601|2010-11-10 20:30,11,104.275,104.275,104.275,104.275,1
20110601|2010-11-10 23:00,11,104.275,104.275,104.275,104.275,2
20110601|2010-11-11 02:00,11,104.15,104.275,104.1,104.1,5
20110601|2010-11-11 04:00,11,104.4,104.4,104.4,104.4,1
20110601|2010-11-11 04:30,11,104.4,104.4,104.4,104.4,8
20110601|2010-11-11 07:30,11,104.3,104.3,104.3,104.3,2
20110601|2010-11-11 08:00,11,104.175,104.175,104.175,104.175,1
20110601|2010-11-11 08:30,11,104.175,104.3,104.075,104.3,32
20110601|2010-11-11 09:00,11,104.25,104.325,104.15,104.325,86
20110601|2010-11-11 09:30,11,104.325,104.4,104.175,104.375,112
20110601|2010-11-11 10:00,11,104.35,104.35,104,104.05,97
20110601|2010-11-11 10:30,11,104.075,104.25,104,104.225,79
20110601|2010-11-11 11:00,11,104.2,104.275,104.075,104.175,58
20110601|2010-11-11 11:30,11,104.2,104.225,104.1,104.2,101
20110601|2010-11-11 12:00,11,104.125,104.125,103.925,104.1,80
20110601|2010-11-11 12:30,11,104.075,104.5,103.975,104.5,186
20110601|2010-11-11 13:00,11,104.425,104.5,104.325,104.5,77
20110601|2010-11-11 13:30,11,104.5,104.5,104.35,104.35,3
20110601|2010-11-11 14:00,11,104.35,104.575,104.35,104.575,14
20110601|2010-11-11 14:30,11,104.55,104.75,104.525,104.7,50
20110601|2010-11-11 15:00,11,104.725,104.725,104.65,104.65,6
20110601|2010-11-11 15:30,11,104.65,104.775,104.625,104.625,10
20110601|2010-11-11 17:00,12,104.375,104.375,104.35,104.35,9
20110601|2010-11-11 18:30,12,104.6,104.6,104.6,104.6,5
20110601|2010-11-11 19:00,12,104.55,104.55,104.4,104.4,3
20110601|2010-11-11 19:30,12,104.475,104.475,104.125,104.125,30
20110601|2010-11-11 20:00,12,103.95,103.95,103.625,103.825,12
20110601|2010-11-11 20:30,12,103.8,103.975,103.75,103.975,24
20110601|2010-11-11 21:00,12,103.7,103.7,103.375,103.475,29
20110601|2010-11-11 21:30,12,103.625,103.675,103.55,103.55,16
20110601|2010-11-11 22:00,12,103.575,103.975,103.575,103.8,25
20110601|2010-11-11 22:30,12,103.6,103.6,103.6,103.6,2
20110601|2010-11-11 23:30,12,103.625,103.625,103.625,103.625,1
20110601|2010-11-12 01:30,12,103.825,104.125,103.825,104.125,41
20110601|2010-11-12 02:00,12,104.125,104.125,104.125,104.125,9
20110601|2010-11-12 02:30,12,104.2,104.275,104.2,104.275,19
20110601|2010-11-12 03:00,12,104.275,104.275,104.275,104.275,20
20110601|2010-11-12 03:30,12,104.25,104.4,104.25,104.35,28
20110601|2010-11-12 06:30,12,104.2,104.2,104.2,104.2,2
20110601|2010-11-12 07:00,12,104.2,104.2,104.075,104.075,17
20110601|2010-11-12 07:30,12,104.1,104.1,104.025,104.025,16
20110601|2010-11-12 08:00,12,104.075,104.125,104,104.125,37
20110601|2010-11-12 08:30,12,104.05,104.325,103.95,104.275,241
20110601|2010-11-12 09:00,12,104.2,104.4,104.075,104.075,125
20110601|2010-11-12 09:30,12,104.1,104.125,103.75,103.75,224
20110601|2010-11-12 10:00,12,103.75,103.9,103.65,103.9,145
20110601|2010-11-12 10:30,12,103.875,104.1,103.825,103.925,74
20110601|2010-11-12 11:00,12,104,104,103.475,103.525,73
20110601|2010-11-12 11:30,12,103.5,103.575,102.65,102.9,479
20110601|2010-11-12 12:00,12,103,103.125,102.9,103,208
20110601|2010-11-12 12:30,12,103,103.125,102.775,102.875,250
20110601|2010-11-12 13:00,12,102.8,103.05,102.775,103.05,35
20110601|2010-11-12 13:30,12,102.95,102.975,102.875,102.875,24
20110601|2010-11-15 09:00,15,103,103.4,102.8,103.3,230
20110601|2010-11-15 09:30,15,103.35,103.7,103.325,103.45,288
20110601|2010-11-15 10:00,15,103.55,103.6,103.4,103.5,51
20110601|2010-11-15 10:30,15,103.475,104.225,103.45,104.15,231
20110601|2010-11-15 11:00,15,104.15,104.325,104.025,104.175,194
20110601|2010-11-15 11:30,15,104.2,104.225,103.95,104.025,120
20110601|2010-11-15 12:00,15,104,104.1,103.85,104.075,156
20110601|2010-11-15 12:30,15,104.075,104.175,103.95,104.075,156
20110601|2010-11-15 13:00,15,104.1,104.125,104.05,104.1,97
20110601|2010-11-15 13:30,15,104.15,104.15,104,104,10
20110601|2010-11-15 14:00,15,104.025,104.025,104.025,104.025,2
20110601|2010-11-15 14:30,15,104.025,104.025,104.025,104.025,1
20110601|2010-11-15 15:00,15,104,104,104,104,11
20110601|2010-11-15 15:30,15,104.1,104.1,104,104,3
20110601|2010-11-15 17:00,16,104,104,104,104,2
20110601|2010-11-15 17:30,16,104.075,104.075,104.075,104.075,1
20110601|2010-11-15 19:00,16,104.15,104.15,104.15,104.15,1
20110601|2010-11-15 19:30,16,103.975,103.975,103.975,103.975,1
20110601|2010-11-16 04:30,16,104.15,104.15,104.125,104.125,6
20110601|2010-11-16 06:00,16,103.975,103.975,103.95,103.95,4
20110601|2010-11-16 06:30,16,103.95,103.95,103.875,103.875,27
20110601|2010-11-16 07:00,16,103.875,103.875,103.85,103.875,6
20110601|2010-11-16 07:30,16,103.9,103.95,103.875,103.875,46
20110601|2010-11-16 08:00,16,103.9,103.975,103.7,103.7,59
20110601|2010-11-16 08:30,16,103.75,103.75,103.425,103.425,54
20110601|2010-11-16 09:00,16,103.575,103.7,103.275,103.275,86
20110601|2010-11-16 09:30,16,103.275,103.275,103.05,103.15,366
20110601|2010-11-16 10:00,16,103.125,103.125,102.825,102.85,244
20110601|2010-11-16 10:30,16,102.875,103.2,102.85,102.975,186
20110601|2010-11-16 11:00,16,102.975,102.975,102.6,102.6,91
20110601|2010-11-16 11:30,16,102.65,102.65,102.45,102.55,308
20110601|2010-11-16 12:00,16,102.625,102.75,102.55,102.7,202
20110601|2010-11-16 12:30,16,102.675,103.025,102.675,102.925,410
20110601|2010-11-16 13:00,16,102.975,103.05,102.9,102.9,56
20110601|2010-11-16 13:30,16,102.875,103.05,102.875,103.05,21
20110601|2010-11-16 14:00,16,102.95,103.025,102.9,102.925,30
20110601|2010-11-16 14:30,16,103.025,103.025,103.025,103.025,1
20110601|2010-11-16 15:30,16,103,103.05,103,103.05,6
20110601|2010-11-16 18:30,17,102.875,102.875,102.85,102.85,2
20110601|2010-11-16 19:00,17,102.775,102.775,102.775,102.775,2
20110601|2010-11-16 19:30,17,102.75,102.8,102.7,102.8,6
20110601|2010-11-16 20:00,17,102.7,102.775,102.7,102.75,7
20110601|2010-11-16 20:30,17,102.75,102.75,102.625,102.625,12
20110601|2010-11-16 21:00,17,102.7,102.725,102.7,102.725,7
20110601|2010-11-16 22:00,17,102.65,102.65,102.6,102.6,16
20110601|2010-11-16 22:30,17,102.5,102.5,102.425,102.425,21
20110601|2010-11-16 23:00,17,102.5,102.5,102.5,102.5,5
20110601|2010-11-17 02:00,17,102.5,102.5,102.5,102.5,4
20110601|2010-11-17 03:30,17,102.55,102.55,102.55,102.55,1
20110601|2010-11-17 05:00,17,102.6,102.6,102.6,102.6,2
20110601|2010-11-17 08:00,17,102.6,102.725,102.55,102.55,34
20110601|2010-11-17 08:30,17,102.55,102.75,102.55,102.7,10
20110601|2010-11-17 09:00,17,102.75,103.1,102.6,102.975,181
20110601|2010-11-17 09:30,17,103.05,103.525,103.025,103.275,187
20110601|2010-11-17 10:00,17,103.225,103.25,103.025,103.2,95
20110601|2010-11-17 10:30,17,103.125,103.225,103.075,103.225,118
20110601|2010-11-17 11:00,17,103.225,103.25,103.075,103.1,139
20110601|2010-11-17 11:30,17,103.075,103.225,102.975,103.15,150
20110601|2010-11-17 12:00,17,103.2,103.425,103.2,103.25,98
20110601|2010-11-17 12:30,17,103.225,103.4,103.15,103.375,202
20110601|2010-11-17 13:00,17,103.325,103.35,103.25,103.35,38
20110601|2010-11-17 13:30,17,103.325,103.325,103.2,103.2,3
20110601|2010-11-17 14:00,17,103.15,103.225,103.125,103.225,6
20110601|2010-11-17 15:00,17,103.1,103.1,103.075,103.075,17
20110601|2010-11-17 15:30,17,103.1,103.125,103.05,103.05,11
20110601|2010-11-17 17:00,18,103.2,103.2,103.175,103.2,6
20110601|2010-11-17 17:30,18,103.275,103.4,103.275,103.4,6
20110601|2010-11-17 18:30,18,103.325,103.325,103.325,103.325,1
20110601|2010-11-17 21:00,18,103.35,103.35,103.35,103.35,1
20110601|2010-11-17 22:30,18,103.35,103.35,103.35,103.35,1
20110601|2010-11-18 02:00,18,103.45,103.5,103.45,103.5,9
20110601|2010-11-18 03:00,18,103.6,103.6,103.6,103.6,2
20110601|2010-11-18 03:30,18,103.625,103.7,103.625,103.7,11
20110601|2010-11-18 04:30,18,103.7,104.3,103.7,104.3,68
20110601|2010-11-18 05:00,18,104.25,104.25,104.2,104.2,5
20110601|2010-11-18 05:30,18,104.45,104.5,104.45,104.5,54
20110601|2010-11-18 06:00,18,104.6,104.6,104.6,104.6,4
20110601|2010-11-18 06:30,18,104.525,104.6,104.1,104.1,46
20110601|2010-11-18 07:00,18,104.1,104.2,104,104.1,17
20110601|2010-11-18 07:30,18,103.975,104.2,103.975,104.125,37
20110601|2010-11-18 08:00,18,104.225,104.35,104.15,104.15,53
20110601|2010-11-18 08:30,18,104.325,104.5,104.175,104.3,61
20110601|2010-11-18 09:00,18,104.3,104.65,104.15,104.65,351
20110601|2010-11-18 09:30,18,104.65,104.7,104.375,104.4,297
20110601|2010-11-18 10:00,18,104.375,104.425,104.3,104.35,239
20110601|2010-11-18 10:30,18,104.4,104.5,104.325,104.325,402
20110601|2010-11-18 11:00,18,104.35,104.625,104.35,104.6,142
20110601|2010-11-18 11:30,18,104.5,104.7,104.375,104.625,159
20110601|2010-11-18 12:00,18,104.7,104.8,104.65,104.8,179
20110601|2010-11-18 12:30,18,104.775,104.95,104.675,104.85,235
20110601|2010-11-18 13:00,18,104.875,104.9,104.8,104.8,119
20110601|2010-11-18 13:30,18,104.65,104.75,104.65,104.7,13
20110601|2010-11-18 14:00,18,104.7,104.7,104.7,104.7,8
20110601|2010-11-18 14:30,18,104.7,104.725,104.675,104.725,17
20110601|2010-11-18 15:00,18,104.725,104.725,104.675,104.675,4
20110601|2010-11-18 15:30,18,104.625,104.625,104.6,104.6,6
20110601|2010-11-18 17:30,19,104.75,104.8,104.75,104.8,8
20110601|2010-11-18 18:00,19,104.725,104.725,104.725,104.725,2
20110601|2010-11-18 20:30,19,104.775,104.8,104.775,104.8,5
20110601|2010-11-18 21:00,19,104.85,104.85,104.85,104.85,3
20110601|2010-11-19 00:30,19,104.75,104.75,104.75,104.75,4
20110601|2010-11-19 02:00,19,104.825,104.825,104.825,104.825,3
20110601|2010-11-19 02:30,19,104.85,104.85,104.85,104.85,6
20110601|2010-11-19 06:30,19,104.5,104.5,104.5,104.5,5
20110601|2010-11-19 07:00,19,104.325,104.325,104.3,104.3,10
20110601|2010-11-19 07:30,19,104.35,104.35,104.3,104.3,8
20110601|2010-11-19 08:00,19,104.3,104.3,104.225,104.25,11
20110601|2010-11-19 08:30,19,104.25,104.3,104.2,104.3,41
20110601|2010-11-19 09:00,19,104.3,104.625,104.2,104.6,142
20110601|2010-11-19 09:30,19,104.55,104.8,104.525,104.8,90
20110601|2010-11-19 10:00,19,104.8,105.025,104.775,105,302
20110601|2010-11-19 10:30,19,104.975,105.1,104.925,104.925,212
20110601|2010-11-19 11:00,19,104.95,104.95,104.55,104.65,210
20110601|2010-11-19 11:30,19,104.65,104.675,104.475,104.65,67
20110601|2010-11-19 12:00,19,104.65,104.75,104.625,104.675,35
20110601|2010-11-19 12:30,19,104.6,105.15,104.6,105.05,302
20110601|2010-11-19 13:00,19,105.05,105.075,104.85,104.85,87
20110601|2010-11-19 13:30,19,104.9,104.925,104.9,104.925,8
20110601|2010-11-22 09:00,22,104.725,104.8,104.5,104.625,144
20110601|2010-11-22 09:30,22,104.625,104.775,104.55,104.55,85
20110601|2010-11-22 10:00,22,104.525,104.65,104.475,104.6,182
20110601|2010-11-22 10:30,22,104.6,104.8,104.55,104.75,79
20110601|2010-11-22 11:00,22,104.725,104.85,104.625,104.625,62
20110601|2010-11-22 11:30,22,104.575,104.7,104.55,104.6,56
20110601|2010-11-22 12:00,22,104.575,104.575,104.475,104.475,78
20110601|2010-11-22 12:30,22,104.425,104.7,104.425,104.675,183
20110601|2010-11-22 13:00,22,104.7,104.7,104.6,104.675,92
20110601|2010-11-22 13:30,22,104.7,104.725,104.65,104.725,27
20110601|2010-11-22 14:00,22,104.625,104.625,104.625,104.625,4
20110601|2010-11-22 14:30,22,104.625,104.675,104.55,104.675,7
20110601|2010-11-22 17:00,23,104.5,104.5,104.5,104.5,3
20110601|2010-11-22 18:00,23,104.6,104.65,104.6,104.65,6
20110601|2010-11-22 18:30,23,104.5,104.65,104.5,104.65,6
20110601|2010-11-22 20:30,23,104.55,104.55,104.55,104.55,1
20110601|2010-11-22 22:00,23,104.475,104.475,104.475,104.475,2
20110601|2010-11-22 22:30,23,104.5,104.5,104.5,104.5,3
20110601|2010-11-22 23:30,23,104.5,104.5,104.5,104.5,3
20110601|2010-11-23 01:00,23,104.5,104.5,104.5,104.5,1
20110601|2010-11-23 01:30,23,104.5,104.5,104.5,104.5,3
20110601|2010-11-23 02:30,23,104.575,104.575,104.575,104.575,2
20110601|2010-11-23 03:00,23,104.575,104.575,104.575,104.575,2
20110601|2010-11-23 04:00,23,104.7,104.7,104.7,104.7,3
20110601|2010-11-23 04:30,23,104.75,104.75,104.7,104.75,7
20110601|2010-11-23 05:30,23,104.7,104.7,104.7,104.7,3
20110601|2010-11-23 06:00,23,104.575,104.575,104.575,104.575,2
20110601|2010-11-23 07:00,23,104.525,104.525,104.525,104.525,10
20110601|2010-11-23 07:30,23,104.4,104.6,104.4,104.6,5
20110601|2010-11-23 08:00,23,104.575,104.6,104.55,104.55,19
20110601|2010-11-23 08:30,23,104.55,104.575,104.4,104.4,9
20110601|2010-11-23 09:00,23,104.375,104.475,104.35,104.35,138
20110601|2010-11-23 09:30,23,104.35,104.55,104.325,104.5,487
20110601|2010-11-23 10:00,23,104.5,104.55,104.4,104.55,145
20110601|2010-11-23 10:30,23,104.6,104.675,104.4,104.675,172
20110601|2010-11-23 11:00,23,104.625,104.85,104.625,104.8,183
20110601|2010-11-23 11:30,23,104.825,104.9,104.75,104.875,137
20110601|2010-11-23 12:00,23,104.9,105.15,104.9,105.1,176
20110601|2010-11-23 12:30,23,105.125,105.2,104.925,105.025,226
20110601|2010-11-23 13:00,23,105.025,105.2,105,105.125,131
20110601|2010-11-23 13:30,23,105.25,105.25,105.25,105.25,2
20110601|2010-11-23 14:00,23,105.2,105.55,105.2,105.45,98
20110601|2010-11-23 14:30,23,105.375,105.375,105.375,105.375,6
20110601|2010-11-23 15:30,23,105.325,105.375,105.325,105.325,20
20110601|2010-11-23 17:00,24,105.15,105.2,105.15,105.2,4
20110601|2010-11-23 17:30,24,105.25,105.25,105.225,105.225,2
20110601|2010-11-23 18:00,24,105.225,105.225,105.225,105.225,2
20110601|2010-11-23 18:30,24,105.2,105.2,105.2,105.2,4
20110601|2010-11-23 19:00,24,105.35,105.4,105.35,105.4,2
20110601|2010-11-23 20:30,24,105.4,105.4,105.4,105.4,3
20110601|2010-11-23 21:30,24,105.3,105.3,105.3,105.3,4
20110601|2010-11-23 22:00,24,105.325,105.325,105.325,105.325,1
20110601|2010-11-24 02:30,24,105.325,105.325,105.325,105.325,2
20110601|2010-11-24 06:30,24,105.375,105.375,105.35,105.35,8
20110601|2010-11-24 07:00,24,105.475,105.475,105.475,105.475,4
20110601|2010-11-24 07:30,24,105.45,105.45,105.45,105.45,1
20110601|2010-11-24 08:00,24,105.4,105.425,105.375,105.425,12
20110601|2010-11-24 08:30,24,105.375,105.425,105.175,105.175,28
20110601|2010-11-24 09:00,24,105.175,105.275,105.15,105.2,123
20110601|2010-11-24 09:30,24,105.225,105.35,105,105.2,142
20110601|2010-11-24 10:00,24,105.225,105.225,105.05,105.05,84
20110601|2010-11-24 10:30,24,105.075,105.2,105.025,105.2,56
20110601|2010-11-24 11:00,24,105.25,105.25,105.05,105.075,61
20110601|2010-11-24 11:30,24,105.125,105.15,105.025,105.075,51
20110601|2010-11-24 12:00,24,105.075,105.3,105.075,105.3,40
20110601|2010-11-24 12:30,24,105.225,105.3,105.225,105.225,25
20110601|2010-11-24 13:00,24,105.25,105.475,105.2,105.35,42
20110601|2010-11-24 13:30,24,105.3,105.3,105.3,105.3,7
20110601|2010-11-24 14:30,24,105.15,105.175,105.15,105.175,3
20110601|2010-11-24 15:00,24,105.2,105.225,105.175,105.175,3
20110601|2010-11-24 15:30,24,105.125,105.125,105.125,105.125,4
20110601|2010-11-25 19:00,26,105.475,105.475,105.475,105.475,4
20110601|2010-11-25 19:30,26,105.425,105.5,105.425,105.5,20
20110601|2010-11-25 20:00,26,105.5,105.5,105.5,105.5,22
20110601|2010-11-25 23:30,26,105.425,105.425,105.425,105.425,1
20110601|2010-11-26 00:30,26,105.425,105.425,105.4,105.4,4
20110601|2010-11-26 02:00,26,105.4,105.4,105.4,105.4,7
20110601|2010-11-26 03:30,26,105.55,105.55,105.55,105.55,2
20110601|2010-11-26 06:30,26,105.35,105.35,105.35,105.35,1
20110601|2010-11-26 08:30,26,105.1,105.275,105.075,105.275,6
20110601|2010-11-26 09:00,26,105.2,105.625,105.1,105.35,76
20110601|2010-11-26 09:30,26,105.55,105.625,105.4,105.525,155
20110601|2010-11-26 10:00,26,105.525,105.65,105.425,105.55,95
20110601|2010-11-26 10:30,26,105.55,105.6,105.5,105.525,49
20110601|2010-11-26 11:00,26,105.55,105.8,105.55,105.775,76
20110601|2010-11-26 11:30,26,105.75,105.875,105.675,105.8,101
20110601|2010-11-29 09:00,29,105.8,105.95,105.625,105.85,257
20110601|2010-11-29 09:30,29,105.85,105.975,105.825,105.95,156
20110601|2010-11-29 10:00,29,105.925,106.025,105.85,105.9,142
20110601|2010-11-29 10:30,29,105.825,105.95,105.8,105.875,85
20110601|2010-11-29 11:00,29,105.975,105.975,105.825,105.85,74
20110601|2010-11-29 11:30,29,105.825,105.925,105.725,105.725,93
20110601|2010-11-29 12:00,29,105.75,105.75,105.575,105.625,127
20110601|2010-11-29 12:30,29,105.625,105.875,105.575,105.875,221
20110601|2010-11-29 13:00,29,105.825,105.85,105.8,105.85,40
20110601|2010-11-29 13:30,29,105.875,105.875,105.85,105.85,10
20110601|2010-11-29 14:00,29,105.8,105.825,105.775,105.8,7
20110601|2010-11-29 14:30,29,105.8,105.85,105.8,105.85,4
20110601|2010-11-29 15:30,29,105.85,105.85,105.85,105.85,6
20110601|2010-11-29 17:00,30,105.775,105.775,105.75,105.75,7
20110601|2010-11-29 18:00,30,105.675,105.725,105.6,105.6,29
20110601|2010-11-29 18:30,30,105.575,105.575,105.55,105.55,21
20110601|2010-11-29 19:30,30,105.6,105.625,105.6,105.625,2
20110601|2010-11-29 20:00,30,105.625,105.625,105.6,105.6,2
20110601|2010-11-29 20:30,30,105.65,105.65,105.65,105.65,1
20110601|2010-11-29 21:00,30,105.6,105.6,105.6,105.6,1
20110601|2010-11-29 22:30,30,105.55,105.55,105.55,105.55,1
20110601|2010-11-30 02:00,30,105.725,105.75,105.725,105.75,5
20110601|2010-11-30 02:30,30,105.75,105.75,105.75,105.75,1
20110601|2010-11-30 04:30,30,105.825,105.825,105.825,105.825,1
20110601|2010-11-30 07:00,30,105.8,105.8,105.8,105.8,1
20110601|2010-11-30 07:30,30,105.65,105.65,105.625,105.65,7
20110601|2010-11-30 08:00,30,105.7,105.7,105.625,105.625,24
20110601|2010-11-30 08:30,30,105.65,105.75,105.55,105.725,33
20110601|2010-11-30 09:00,30,105.825,105.85,105.625,105.65,370
20110601|2010-11-30 09:30,30,105.7,105.725,105.55,105.65,324
20110601|2010-11-30 10:00,30,105.7,105.85,105.575,105.825,258
20110601|2010-11-30 10:30,30,105.85,106.125,105.85,106.05,251
20110601|2010-11-30 11:00,30,106.05,106.175,105.95,105.95,241
20110601|2010-11-30 11:30,30,105.975,106.175,105.95,106.175,110
20110601|2010-11-30 12:00,30,106.175,106.25,106,106.25,84
20110601|2010-11-30 12:30,30,106.3,106.65,106.275,106.275,549
20110601|2010-11-30 13:00,30,106.3,106.375,106.175,106.2,194
20110601|2010-11-30 13:30,30,106.175,106.25,106.175,106.25,19
20110601|2010-11-30 14:00,30,106.225,106.325,106.225,106.325,13
20110601|2010-11-30 14:30,30,106.325,106.375,106.3,106.375,15
20110601|2010-11-30 15:00,30,106.325,106.35,106.3,106.35,5
20110601|2010-11-30 15:30,30,106.375,106.375,106.35,106.375,14
20110601|2010-11-30 17:00,1,106.325,106.325,106.325,106.325,2
20110601|2010-11-30 17:30,1,106.5,106.5,106.5,106.5,1
20110601|2010-11-30 19:00,1,106.425,106.425,106.425,106.425,6
20110601|2010-11-30 19:30,1,106.5,106.5,106.5,106.5,3
20110601|2010-11-30 20:00,1,106.375,106.375,106.375,106.375,1
20110601|2010-11-30 20:30,1,106.4,106.4,106.4,106.4,8
20110601|2010-11-30 21:00,1,106.4,106.4,106.35,106.35,4
20110601|2010-11-30 21:30,1,106.35,106.35,106.35,106.35,4
20110601|2010-11-30 23:30,1,106.35,106.35,106.35,106.35,1
20110601|2010-12-01 01:00,1,106.375,106.375,106.375,106.375,1
20110601|2010-12-01 02:30,1,106.425,106.425,106.425,106.425,8
20110601|2010-12-01 03:00,1,106.425,106.425,106.425,106.425,2
20110601|2010-12-01 04:00,1,106.3,106.3,106.3,106.3,5
20110601|2010-12-01 04:30,1,106.3,106.3,106.3,106.3,2
20110601|2010-12-01 06:30,1,106.55,106.55,106.55,106.55,1
20110601|2010-12-01 07:00,1,106.525,106.55,106.525,106.55,21
20110601|2010-12-01 07:30,1,106.55,106.55,106.55,106.55,26
20110601|2010-12-01 08:00,1,106.525,106.575,106.4,106.45,78
20110601|2010-12-01 08:30,1,106.5,106.525,106.45,106.5,16
20110601|2010-12-01 09:00,1,106.5,106.525,106.175,106.425,210
20110601|2010-12-01 09:30,1,106.45,106.525,106.225,106.275,134
20110601|2010-12-01 10:00,1,106.275,106.525,106.2,106.5,137
20110601|2010-12-01 10:30,1,106.45,106.55,106.35,106.35,78
20110601|2010-12-01 11:00,1,106.3,106.325,105.975,106.075,162
20110601|2010-12-01 11:30,1,106.075,106.25,105.975,106.175,89
20110601|2010-12-01 12:00,1,106.2,106.35,106.075,106.225,69
20110601|2010-12-01 12:30,1,106.175,106.625,106.025,106.525,345
20110601|2010-12-01 13:00,1,106.55,106.55,106.4,106.55,60
20110601|2010-12-01 13:30,1,106.575,106.6,106.5,106.5,14
20110601|2010-12-01 14:00,1,106.6,106.625,106.5,106.525,7
20110601|2010-12-01 14:30,1,106.475,106.475,106.375,106.375,16
20110601|2010-12-01 15:00,1,106.25,106.3,106.225,106.225,8
20110601|2010-12-01 15:30,1,106.225,106.225,105.925,106.05,16
20110601|2010-12-01 18:00,2,106.175,106.2,106.075,106.075,9
20110601|2010-12-01 21:00,2,106,106,106,106,10
20110601|2010-12-01 21:30,2,105.95,105.95,105.95,105.95,2
20110601|2010-12-01 22:30,2,106,106,106,106,1
20110601|2010-12-02 00:00,2,105.875,105.875,105.875,105.875,5
20110601|2010-12-02 00:30,2,105.9,105.9,105.9,105.9,2
20110601|2010-12-02 01:00,2,105.9,105.9,105.9,105.9,2
20110601|2010-12-02 01:30,2,105.875,105.875,105.875,105.875,2
20110601|2010-12-02 02:00,2,105.95,106,105.95,106,6
20110601|2010-12-02 02:30,2,106.15,106.225,106.15,106.225,3
20110601|2010-12-02 03:00,2,106.15,106.15,106.15,106.15,1
20110601|2010-12-02 04:00,2,106.275,106.275,106.275,106.275,9
20110601|2010-12-02 04:30,2,106.275,106.275,106.275,106.275,1
20110601|2010-12-02 06:30,2,106.2,106.2,106.2,106.2,1
20110601|2010-12-02 07:00,2,106.075,106.075,106.075,106.075,1
20110601|2010-12-02 07:30,2,106,106,106,106,4
20110601|2010-12-02 08:00,2,105.95,106.05,105.95,106.025,25
20110601|2010-12-02 08:30,2,106,106.05,105.975,106.025,26
20110601|2010-12-02 09:00,2,106.1,106.175,105.925,105.925,271
20110601|2010-12-02 09:30,2,106.025,106.125,105.925,105.975,254
20110601|2010-12-02 10:00,2,105.95,106.05,105.925,106,131
20110601|2010-12-02 10:30,2,106.025,106.125,105.975,106.125,36
20110601|2010-12-02 11:00,2,106.2,106.45,106.175,106.35,136
20110601|2010-12-02 11:30,2,106.3,106.35,106.175,106.175,32
20110601|2010-12-02 12:00,2,106.125,106.25,105.9,106.075,124
20110601|2010-12-02 12:30,2,106.1,106.25,106,106.25,292
20110601|2010-12-02 13:00,2,106.225,106.225,106.1,106.1,66
20110601|2010-12-02 13:30,2,106.05,106.05,105.975,105.975,23
20110601|2010-12-02 14:30,2,106,106,105.95,105.95,3
20110601|2010-12-02 15:00,2,106,106,106,106,10
20110601|2010-12-02 15:30,2,106,106,105.925,106,9
20110601|2010-12-02 18:30,3,106.05,106.05,106.05,106.05,4
20110601|2010-12-02 19:00,3,106.05,106.05,106.05,106.05,1
20110601|2010-12-02 20:00,3,106.025,106.025,106.025,106.025,1
20110601|2010-12-02 20:30,3,106.075,106.075,106.075,106.075,1
20110601|2010-12-02 22:30,3,106.05,106.05,106.05,106.05,1
20110601|2010-12-03 02:30,3,106.05,106.05,106.05,106.05,2
20110601|2010-12-03 03:00,3,106.1,106.2,106.1,106.2,2
20110601|2010-12-03 04:00,3,106.2,106.2,106.2,106.2,1
20110601|2010-12-03 04:30,3,106.225,106.225,106.225,106.225,7
20110601|2010-12-03 05:00,3,106.25,106.25,106.25,106.25,6
20110601|2010-12-03 06:00,3,106.25,106.3,106.25,106.3,7
20110601|2010-12-03 06:30,3,106.35,106.4,106.3,106.35,22
20110601|2010-12-03 07:00,3,106.4,106.5,106.4,106.5,2
20110601|2010-12-03 07:30,3,106.5,106.5,106.225,106.375,8
20110601|2010-12-03 08:00,3,106.25,106.3,106.075,106.3,9
20110601|2010-12-03 08:30,3,106.15,106.2,106.05,106.2,22
20110601|2010-12-03 09:00,3,106.075,106.25,106,106.25,29
20110601|2010-12-03 09:30,3,106.3,106.325,106.05,106.2,113
20110601|2010-12-03 10:00,3,106.175,106.2,105.8,106,138
20110601|2010-12-03 10:30,3,106,106.125,106,106.1,102
20110601|2010-12-03 11:00,3,106.075,106.3,106.075,106.275,40
20110601|2010-12-03 11:30,3,106.25,106.35,106.05,106.075,75
20110601|2010-12-03 12:00,3,106.025,106.225,106,106.05,70
20110601|2010-12-03 12:30,3,106.075,106.3,105.9,106.025,172
20110601|2010-12-03 13:00,3,105.95,106.25,105.9,106.25,70
20110601|2010-12-03 13:30,3,106.2,106.2,106.125,106.175,23
20110601|2010-12-06 09:00,6,106.15,106.4,106.05,106.3,109
20110601|2010-12-06 09:30,6,106.325,106.35,106.175,106.2,96
20110601|2010-12-06 10:00,6,106.225,106.3,106.075,106.25,62
20110601|2010-12-06 10:30,6,106.175,106.275,106.15,106.15,83
20110601|2010-12-06 11:00,6,106.2,106.425,106.175,106.35,185
20110601|2010-12-06 11:30,6,106.35,106.375,106.1,106.125,119
20110601|2010-12-06 12:00,6,106.2,106.25,106.05,106.2,81
20110601|2010-12-06 12:30,6,106.225,106.225,105.975,106.1,394
20110601|2010-12-06 13:00,6,106.1,106.2,106.1,106.15,133
20110601|2010-12-06 13:30,6,106.125,106.15,106.1,106.1,30
20110601|2010-12-06 14:00,6,106.1,106.1,106.05,106.05,4
20110601|2010-12-06 14:30,6,106.05,106.075,105.975,105.975,6
20110601|2010-12-06 15:00,6,106.075,106.1,106.075,106.075,5
20110601|2010-12-06 15:30,6,106.1,106.1,106.1,106.1,4
20110601|2010-12-06 17:00,7,106.05,106.05,106.05,106.05,3
20110601|2010-12-06 18:00,7,106.05,106.05,106.05,106.05,3
20110601|2010-12-06 19:00,7,106.025,106.025,106.025,106.025,1
20110601|2010-12-06 20:30,7,105.925,105.925,105.925,105.925,1
20110601|2010-12-06 21:00,7,105.925,105.95,105.925,105.95,4
20110601|2010-12-06 21:30,7,105.925,105.925,105.9,105.9,3
20110601|2010-12-06 22:00,7,105.9,105.9,105.875,105.875,4
20110601|2010-12-07 00:00,7,105.9,105.9,105.9,105.9,3
20110601|2010-12-07 00:30,7,105.9,105.9,105.9,105.9,2
20110601|2010-12-07 01:30,7,105.95,105.95,105.95,105.95,1
20110601|2010-12-07 02:00,7,106.025,106.025,106.025,106.025,3
20110601|2010-12-07 03:00,7,106.125,106.125,106.125,106.125,1
20110601|2010-12-07 03:30,7,106.2,106.2,106.2,106.2,2
20110601|2010-12-07 04:30,7,106.125,106.225,106.125,106.225,2
20110601|2010-12-07 05:00,7,106.25,106.25,106.25,106.25,19
20110601|2010-12-07 05:30,7,106.25,106.25,106.225,106.225,15
20110601|2010-12-07 06:00,7,106.275,106.425,106.275,106.425,9
20110601|2010-12-07 07:00,7,106.375,106.675,106.375,106.675,49
20110601|2010-12-07 07:30,7,106.7,106.75,106.7,106.75,8
20110601|2010-12-07 08:00,7,106.75,106.8,106.65,106.65,31
20110601|2010-12-07 08:30,7,106.775,106.775,106.525,106.6,25
20110601|2010-12-07 09:00,7,106.625,106.7,106.525,106.55,160
20110601|2010-12-07 09:30,7,106.5,106.5,105.6,105.6,459
20110601|2010-12-07 10:00,7,105.55,105.575,105.25,105.375,238
20110601|2010-12-07 10:30,7,105.35,105.525,105.3,105.4,114
20110601|2010-12-07 11:00,7,105.325,105.325,104.625,104.65,479
20110601|2010-12-07 11:30,7,104.675,104.85,104.675,104.825,143
20110601|2010-12-07 12:00,7,104.8,104.825,104.55,104.6,208
20110601|2010-12-07 12:30,7,104.55,104.975,104.55,104.75,383
20110601|2010-12-07 13:00,7,104.7,104.875,104.675,104.775,184
20110601|2010-12-07 13:30,7,104.775,104.85,104.775,104.775,9
20110601|2010-12-07 14:00,7,104.75,104.8,104.75,104.75,4
20110601|2010-12-07 14:30,7,104.725,104.725,104.725,104.725,4
20110601|2010-12-07 15:30,7,104.75,104.85,104.75,104.85,12
20110601|2010-12-07 17:00,8,104.725,104.75,104.725,104.75,2
20110601|2010-12-07 17:30,8,104.75,104.75,104.75,104.75,3
20110601|2010-12-07 18:00,8,104.7,104.7,104.325,104.325,29
20110601|2010-12-07 18:30,8,104.375,104.375,104.2,104.2,8
20110601|2010-12-07 19:00,8,104.35,104.5,104.35,104.45,30
20110601|2010-12-07 19:30,8,104.45,104.45,104.275,104.275,8
20110601|2010-12-07 20:00,8,104.4,104.4,104.4,104.4,2
20110601|2010-12-07 22:30,8,104.35,104.35,104.35,104.35,2
20110601|2010-12-08 00:30,8,104.45,104.45,104.45,104.45,1
20110601|2010-12-08 01:30,8,104.45,104.6,104.45,104.6,6
20110601|2010-12-08 02:00,8,104.6,104.7,104.6,104.7,2
20110601|2010-12-08 04:00,8,104.7,104.75,104.7,104.75,7
20110601|2010-12-08 05:30,8,104.85,104.85,104.85,104.85,3
20110601|2010-12-08 06:30,8,104.875,104.875,104.875,104.875,2
20110601|2010-12-08 07:00,8,104.925,104.925,104.875,104.875,10
20110601|2010-12-08 07:30,8,104.875,104.875,104.85,104.85,11
20110601|2010-12-08 08:00,8,104.875,104.875,104.875,104.875,1
20110601|2010-12-08 08:30,8,104.875,104.875,104.825,104.825,7
20110601|2010-12-08 09:00,8,104.7,104.925,104.55,104.65,283
20110601|2010-12-08 09:30,8,104.65,104.7,104.4,104.55,170
20110601|2010-12-08 10:00,8,104.575,105,104.575,105,275
20110601|2010-12-08 10:30,8,105,105.225,105,105.225,256
20110601|2010-12-08 11:00,8,105.225,105.275,105.075,105.1,93
20110601|2010-12-08 11:30,8,105.125,105.125,104.875,104.925,77
20110601|2010-12-08 12:00,8,104.925,105.075,104.9,105.025,77
20110601|2010-12-08 12:30,8,105,105.25,104.975,105.225,283
20110601|2010-12-08 13:00,8,105.225,105.3,105.225,105.225,65
20110601|2010-12-08 13:30,8,105.2,105.2,105.2,105.2,3
20110601|2010-12-08 14:00,8,105.25,105.25,105.175,105.175,7
20110601|2010-12-08 14:30,8,105.275,105.35,105.275,105.35,3
20110601|2010-12-08 15:00,8,105.25,105.25,105.15,105.15,7
20110601|2010-12-08 15:30,8,105.35,105.35,105.3,105.3,7
20110601|2010-12-08 17:30,9,105.2,105.2,105.025,105.025,13
20110601|2010-12-08 19:30,9,105,105.075,104.95,105.075,13
20110601|2010-12-08 20:00,9,105.075,105.075,105.075,105.075,3
20110601|2010-12-08 21:00,9,105.025,105.05,105.025,105.05,13
20110601|2010-12-08 21:30,9,105.05,105.05,105.05,105.05,2
20110601|2010-12-08 22:00,9,105.05,105.05,105.05,105.05,5
20110601|2010-12-09 01:30,9,105.05,105.05,105.05,105.05,10
20110601|2010-12-09 02:00,9,105.05,105.05,105.05,105.05,16
20110601|2010-12-09 03:30,9,105.2,105.2,105.2,105.2,3
20110601|2010-12-09 04:30,9,105.05,105.05,105.05,105.05,2
20110601|2010-12-09 05:00,9,105.05,105.05,105.05,105.05,1
20110601|2010-12-09 05:30,9,105.05,105.05,104.975,104.975,11
20110601|2010-12-09 06:30,9,105.1,105.1,105.025,105.025,3
20110601|2010-12-09 07:00,9,105.125,105.3,105.125,105.3,6
20110601|2010-12-09 08:00,9,105.15,105.3,105.15,105.225,37
20110601|2010-12-09 08:30,9,105.15,105.225,105.1,105.1,13
20110601|2010-12-09 09:00,9,105.05,105.2,104.925,105,187
20110601|2010-12-09 09:30,9,104.925,105.1,104.75,105.1,374
20110601|2010-12-09 10:00,9,105.15,105.2,104.825,104.85,370
20110601|2010-12-09 10:30,9,104.825,104.9,104.8,104.9,36
20110601|2010-12-09 11:00,9,104.85,105.025,104.85,104.95,84
20110601|2010-12-09 11:30,9,104.975,105.075,104.95,105.025,77
20110601|2010-12-09 12:00,9,105.025,105.175,105,105.125,108
20110601|2010-12-09 12:30,9,105.075,105.325,105.05,105.275,387
20110601|2010-12-09 13:00,9,105.275,105.4,105.25,105.325,276
20110601|2010-12-09 13:30,9,105.325,105.35,105.325,105.35,2
20110601|2010-12-09 14:00,9,105.25,105.25,105.25,105.25,6
20110601|2010-12-09 14:30,9,105.225,105.3,105.2,105.3,15
20110601|2010-12-09 15:00,9,105.25,105.25,105.25,105.25,1
20110601|2010-12-09 15:30,9,105.3,105.3,105.25,105.25,3
20110601|2010-12-09 17:00,10,105.25,105.25,105.25,105.25,6
20110601|2010-12-09 17:30,10,105.25,105.25,105.25,105.25,2
20110601|2010-12-09 18:00,10,105.25,105.25,105.25,105.25,5
20110601|2010-12-09 18:30,10,105.25,105.25,105.175,105.175,4
20110601|2010-12-09 19:30,10,105.225,105.225,105.225,105.225,3
20110601|2010-12-10 00:00,10,105.175,105.175,105.175,105.175,5
20110601|2010-12-10 00:30,10,105.2,105.2,105.2,105.2,3
20110601|2010-12-10 03:30,10,105.15,105.15,105.15,105.15,2
20110601|2010-12-10 05:00,10,105.1,105.1,105.075,105.075,2
20110601|2010-12-10 05:30,10,105.05,105.05,105.05,105.05,1
20110601|2010-12-10 06:30,10,105.1,105.1,105,105,10
20110601|2010-12-10 07:00,10,105.05,105.125,105.05,105.125,2
20110601|2010-12-10 07:30,10,105.1,105.1,105.025,105.025,6
20110601|2010-12-10 08:00,10,105.05,105.05,105.05,105.05,8
20110601|2010-12-10 08:30,10,105.1,105.1,104.875,104.9,54
20110601|2010-12-10 09:00,10,104.95,105,104.825,104.9,65
20110601|2010-12-10 09:30,10,104.9,104.975,104.85,104.925,130
20110601|2010-12-10 10:00,10,104.925,104.925,104.75,104.775,160
20110601|2010-12-10 10:30,10,104.8,104.9,104.75,104.875,255
20110601|2010-12-10 11:00,10,104.925,105.025,104.875,105.025,76
20110601|2010-12-10 11:30,10,104.925,104.925,104.8,104.8,154
20110601|2010-12-10 12:00,10,104.825,104.925,104.75,104.9,60
20110601|2010-12-10 12:30,10,104.95,105.275,104.85,104.85,380
20110601|2010-12-10 13:00,10,104.925,105.275,104.875,105.05,118
20110601|2010-12-10 13:30,10,105.025,105.05,105,105,21
20110601|2010-12-13 09:00,13,105.05,105.6,104.975,105.2,304
20110601|2010-12-13 09:30,13,105.225,105.4,105.2,105.325,225
20110601|2010-12-13 10:00,13,105.35,105.35,105,105.05,131
20110601|2010-12-13 10:30,13,105,105.225,105,105.2,112
20110601|2010-12-13 11:00,13,105.275,105.4,105.25,105.35,186
20110601|2010-12-13 11:30,13,105.375,105.625,105.375,105.475,369
20110601|2010-12-13 12:00,13,105.5,105.525,105.3,105.475,68
20110601|2010-12-13 12:30,13,105.45,105.6,105.45,105.55,384
20110601|2010-12-13 13:00,13,105.5,105.55,105.475,105.5,54
20110601|2010-12-13 13:30,13,105.475,105.475,105.475,105.475,2
20110601|2010-12-13 14:00,13,105.475,105.525,105.45,105.45,12
20110601|2010-12-13 14:30,13,105.45,105.45,105.45,105.45,1
20110601|2010-12-13 15:00,13,105.5,105.525,105.5,105.525,4
20110601|2010-12-13 15:30,13,105.35,105.4,105.3,105.3,3
20110601|2010-12-13 18:00,14,105.5,105.5,105.5,105.5,2
20110601|2010-12-13 18:30,14,105.5,105.5,105.5,105.5,1
20110601|2010-12-13 20:00,14,105.45,105.475,105.45,105.475,4
20110601|2010-12-13 21:00,14,105.375,105.375,105.375,105.375,3
20110601|2010-12-13 22:00,14,105.375,105.375,105.375,105.375,2
20110601|2010-12-14 02:30,14,105.25,105.25,105.25,105.25,1
20110601|2010-12-14 05:00,14,105.325,105.325,105.325,105.325,1
20110601|2010-12-14 06:30,14,105.45,105.45,105.45,105.45,23
20110601|2010-12-14 07:00,14,105.475,105.475,105.35,105.35,12
20110601|2010-12-14 07:30,14,105.375,105.45,105.375,105.45,14
20110601|2010-12-14 08:00,14,105.375,105.375,105.25,105.25,7
20110601|2010-12-14 08:30,14,105.25,105.325,105.225,105.225,6
20110601|2010-12-14 09:00,14,105.225,105.225,104.95,104.975,275
20110601|2010-12-14 09:30,14,104.975,105,104.85,104.875,129
20110601|2010-12-14 10:00,14,104.925,105.1,104.825,105.075,122
20110601|2010-12-14 10:30,14,105.075,105.075,105,105,74
20110601|2010-12-14 11:00,14,105.05,105.125,105.05,105.05,31
20110601|2010-12-14 11:30,14,105.125,105.275,105.075,105.25,23
20110601|2010-12-14 12:00,14,105.2,105.3,105.2,105.25,140
20110601|2010-12-14 12:30,14,105.225,105.3,104.9,105,361
20110601|2010-12-14 13:00,14,105.025,105.025,104.9,104.9,237
20110601|2010-12-14 13:30,14,104.95,104.95,104.825,104.825,23
20110601|2010-12-14 14:30,14,104.9,104.9,104.9,104.9,2
20110601|2010-12-14 15:30,14,104.95,104.95,104.825,104.825,4
20110601|2010-12-14 17:30,15,104.825,104.825,104.8,104.825,3
20110601|2010-12-15 00:30,15,104.75,104.75,104.7,104.7,2
20110601|2010-12-15 01:00,15,104.8,104.8,104.8,104.8,2
20110601|2010-12-15 03:00,15,104.9,104.9,104.775,104.775,6
20110601|2010-12-15 03:30,15,104.775,104.775,104.775,104.775,1
20110601|2010-12-15 04:30,15,104.825,104.95,104.825,104.95,4
20110601|2010-12-15 05:00,15,104.95,105.075,104.95,105.075,10
20110601|2010-12-15 05:30,15,105.075,105.2,105.075,105.2,6
20110601|2010-12-15 06:00,15,105.125,105.125,105.125,105.125,1
20110601|2010-12-15 06:30,15,105.125,105.125,105.125,105.125,5
20110601|2010-12-15 08:30,15,104.9,105,104.85,105,4
20110601|2010-12-15 09:00,15,104.75,104.8,104.55,104.775,289
20110601|2010-12-15 09:30,15,104.8,105.075,104.775,104.85,246
20110601|2010-12-15 10:00,15,104.9,104.925,104.8,104.85,85
20110601|2010-12-15 10:30,15,104.85,104.875,104.7,104.775,72
20110601|2010-12-15 11:00,15,104.725,104.825,104.45,104.6,156
20110601|2010-12-15 11:30,15,104.6,104.675,104.45,104.475,168
20110601|2010-12-15 12:00,15,104.475,104.55,104.45,104.5,166
20110601|2010-12-15 12:30,15,104.5,104.725,104.45,104.7,290
20110601|2010-12-15 13:00,15,104.75,104.75,104.675,104.75,62
20110601|2010-12-15 13:30,15,104.625,104.625,104.6,104.6,11
20110601|2010-12-15 14:00,15,104.6,104.6,104.55,104.55,3
20110601|2010-12-15 15:00,15,104.55,104.55,104.55,104.55,2
20110601|2010-12-15 15:30,15,104.5,104.5,104.5,104.5,1
20110601|2010-12-15 22:00,16,104.425,104.425,104.425,104.425,2
20110601|2010-12-16 04:30,16,104.45,104.45,104.45,104.45,1
20110601|2010-12-16 05:30,16,104.525,104.525,104.4,104.45,6
20110601|2010-12-16 06:00,16,104.45,104.45,104.45,104.45,1
20110601|2010-12-16 07:00,16,104.475,104.625,104.475,104.625,12
20110601|2010-12-16 07:30,16,104.65,104.7,104.625,104.625,38
20110601|2010-12-16 08:00,16,104.7,104.7,104.7,104.7,5
20110601|2010-12-16 08:30,16,104.725,104.725,104.625,104.625,18
20110601|2010-12-16 09:00,16,104.7,104.7,104.425,104.575,192
20110601|2010-12-16 09:30,16,104.575,105,104.525,105,376
20110601|2010-12-16 10:00,16,105,105.6,104.9,105.5,837
20110601|2010-12-16 10:30,16,105.475,105.625,105.425,105.6,252
20110601|2010-12-16 11:00,16,105.625,105.65,105.5,105.525,103
20110601|2010-12-16 11:30,16,105.5,105.55,105.375,105.425,75
20110601|2010-12-16 12:00,16,105.475,105.5,105.25,105.325,68
20110601|2010-12-16 12:30,16,105.275,105.4,105.075,105.075,227
20110601|2010-12-16 13:00,16,105.1,105.175,105.1,105.175,25
20110601|2010-12-16 13:30,16,105.175,105.175,105.175,105.175,4
20110601|2010-12-16 14:00,16,105.25,105.25,105.25,105.25,1
20110601|2010-12-16 14:30,16,105.15,105.15,105.15,105.15,1
20110601|2010-12-16 15:00,16,105.25,105.25,105.25,105.25,1
20110601|2010-12-16 15:30,16,105.2,105.225,105.2,105.225,6
20110601|2010-12-16 17:00,17,105.5,105.6,105.15,105.15,3
20110601|2010-12-16 17:30,17,105.175,105.175,105.175,105.175,1
20110601|2010-12-16 18:00,17,105.2,105.2,105.175,105.175,4
20110601|2010-12-16 19:30,17,105.05,105.075,105.05,105.075,2
20110601|2010-12-16 21:00,17,105.125,105.15,105.125,105.15,2
20110601|2010-12-17 01:00,17,105.25,105.25,105.25,105.25,3
20110601|2010-12-17 03:00,17,105.3,105.3,105.3,105.3,1
20110601|2010-12-17 03:30,17,105.3,105.3,105.3,105.3,3
20110601|2010-12-17 05:00,17,105.55,105.55,105.55,105.55,1
20110601|2010-12-17 06:00,17,105.525,105.55,105.525,105.55,5
20110601|2010-12-17 07:00,17,105.45,105.45,105.425,105.425,2
20110601|2010-12-17 07:30,17,105.4,105.4,105.325,105.35,6
20110601|2010-12-17 08:00,17,105.35,105.4,105.35,105.4,9
20110601|2010-12-17 08:30,17,105.35,105.4,105.25,105.3,68
20110601|2010-12-17 09:00,17,105.325,105.725,105.05,105.5,359
20110601|2010-12-17 09:30,17,105.525,105.725,105.475,105.675,125
20110601|2010-12-17 10:00,17,105.65,105.75,105.6,105.675,95
20110601|2010-12-17 10:30,17,105.675,106.075,105.675,106.075,331
20110601|2010-12-17 11:00,17,106.05,106.1,105.875,105.925,130
20110601|2010-12-17 11:30,17,105.925,106.25,105.85,106.05,217
20110601|2010-12-17 12:00,17,106.125,106.2,106.075,106.15,97
20110601|2010-12-17 12:30,17,106.15,106.2,105.95,105.95,264
20110601|2010-12-17 13:00,17,105.975,106.175,105.95,106.05,97
20110601|2010-12-17 13:30,17,106.05,106.175,106.025,106.175,29
20110601|2010-12-20 09:00,20,105.975,106.05,105.725,105.85,230
20110601|2010-12-20 09:30,20,105.925,106.25,105.9,106.175,162
20110601|2010-12-20 10:00,20,106.175,106.4,106.1,106.4,73
20110601|2010-12-20 10:30,20,106.4,106.65,106.4,106.6,194
20110601|2010-12-20 11:00,20,106.65,106.95,106.65,106.925,216
20110601|2010-12-20 11:30,20,106.95,106.95,106.725,106.85,104
20110601|2010-12-20 12:00,20,106.875,107.025,106.8,106.9,344
20110601|2010-12-20 12:30,20,106.9,107.025,106.7,106.775,201
20110601|2010-12-20 13:00,20,106.75,106.75,106.6,106.625,51
20110601|2010-12-20 13:30,20,106.65,106.675,106.625,106.625,14
20110601|2010-12-20 14:30,20,106.625,106.625,106.625,106.625,1
20110601|2010-12-20 15:00,20,106.6,106.6,106.525,106.575,9
20110601|2010-12-20 15:30,20,106.5,106.55,106.5,106.55,8
20110601|2010-12-20 19:00,21,106.425,106.425,106.4,106.4,5
20110601|2010-12-20 19:30,21,106.5,106.5,106.5,106.5,1
20110601|2010-12-20 20:00,21,106.55,106.575,106.55,106.575,4
20110601|2010-12-20 20:30,21,106.575,106.575,106.575,106.575,1
20110601|2010-12-20 21:30,21,106.55,106.55,106.55,106.55,2
20110601|2010-12-20 23:00,21,106.55,106.55,106.55,106.55,1
20110601|2010-12-21 01:30,21,106.55,106.55,106.55,106.55,20
20110601|2010-12-21 02:00,21,106.55,106.55,106.55,106.55,29
20110601|2010-12-21 03:00,21,106.55,106.55,106.55,106.55,7
20110601|2010-12-21 03:30,21,106.55,106.55,106.55,106.55,6
20110601|2010-12-21 04:00,21,106.55,106.55,106.55,106.55,21
20110601|2010-12-21 04:30,21,106.55,106.55,106.55,106.55,1
20110601|2010-12-21 06:00,21,106.55,106.55,106.55,106.55,10
20110601|2010-12-21 06:30,21,106.5,106.5,106.5,106.5,8
20110601|2010-12-21 07:30,21,106.5,106.5,106.5,106.5,3
20110601|2010-12-21 08:00,21,106.525,106.525,106.525,106.525,2
20110601|2010-12-21 08:30,21,106.675,106.675,106.475,106.575,41
20110601|2010-12-21 09:00,21,106.675,107.25,106.45,107.175,419
20110601|2010-12-21 09:30,21,107.15,107.4,107.125,107.3,206
20110601|2010-12-21 10:00,21,107.3,107.675,107.275,107.475,266
20110601|2010-12-21 10:30,21,107.475,107.625,107.375,107.5,89
20110601|2010-12-21 11:00,21,107.5,107.7,107.35,107.425,178
20110601|2010-12-21 11:30,21,107.425,107.425,107.2,107.275,365
20110601|2010-12-21 12:00,21,107.325,107.375,107.05,107.05,127
20110601|2010-12-21 12:30,21,107.125,107.3,107.05,107.175,147
20110601|2010-12-21 13:00,21,107.175,107.225,107.05,107.1,66
20110601|2010-12-21 13:30,21,107.1,107.125,107.1,107.125,5
20110601|2010-12-21 14:00,21,107.15,107.275,107.15,107.275,10
20110601|2010-12-21 14:30,21,107.175,107.175,107.175,107.175,10
20110601|2010-12-21 15:00,21,107.125,107.125,107.125,107.125,3
20110601|2010-12-21 17:00,22,107.1,107.1,107.1,107.1,1
20110601|2010-12-21 17:30,22,107.125,107.2,107.125,107.2,8
20110601|2010-12-21 18:00,22,107.4,107.4,107.4,107.4,1
20110601|2010-12-21 19:00,22,107.425,107.45,107.425,107.45,2
20110601|2010-12-21 19:30,22,107.35,107.5,107.35,107.5,8
20110601|2010-12-21 20:30,22,107.475,107.475,107.475,107.475,1
20110601|2010-12-21 21:30,22,107.575,107.6,107.575,107.6,7
20110601|2010-12-21 22:00,22,107.65,107.7,107.65,107.7,3
20110601|2010-12-21 22:30,22,107.6,107.725,107.6,107.725,5
20110601|2010-12-21 23:30,22,107.75,107.75,107.75,107.75,1
20110601|2010-12-22 01:30,22,107.675,107.675,107.675,107.675,1
20110601|2010-12-22 02:30,22,107.575,107.575,107.575,107.575,2
20110601|2010-12-22 03:00,22,107.625,107.625,107.625,107.625,2
20110601|2010-12-22 03:30,22,107.625,107.65,107.625,107.65,3
20110601|2010-12-22 04:00,22,107.65,107.65,107.65,107.65,2
20110601|2010-12-22 07:00,22,107.55,107.55,107.55,107.55,2
20110601|2010-12-22 07:30,22,107.5,107.55,107.4,107.4,8
20110601|2010-12-22 08:00,22,107.35,107.525,107.35,107.525,10
20110601|2010-12-22 08:30,22,107.55,107.55,107.5,107.5,15
20110601|2010-12-22 09:00,22,107.5,109.5,106.85,107.8,720
20110601|2010-12-22 09:30,22,107.8,108.075,107.6,107.725,209
20110601|2010-12-22 10:00,22,107.75,107.8,106.6,106.875,368
20110601|2010-12-22 10:30,22,106.825,106.975,106.65,106.95,134
20110601|2010-12-22 11:00,22,107,107.45,106.925,107.4,118
20110601|2010-12-22 11:30,22,107.5,107.625,107.35,107.625,64
20110601|2010-12-22 12:00,22,107.55,108.15,107.55,108,110
20110601|2010-12-22 12:30,22,107.975,108.425,107.925,108.425,187
20110601|2010-12-22 13:00,22,108.425,108.425,108.25,108.25,78
20110601|2010-12-22 13:30,22,108.325,108.475,108.3,108.35,10
20110601|2010-12-22 14:00,22,108.35,108.5,108.35,108.5,25
20110601|2010-12-22 14:30,22,108.375,108.375,108.275,108.275,2
20110601|2010-12-22 15:00,22,108.3,108.3,108.175,108.175,4
20110601|2010-12-22 15:30,22,108.35,108.375,108.35,108.375,8
20110601|2010-12-22 17:00,23,108.25,108.25,108.1,108.1,6
20110601|2010-12-22 18:00,23,108.175,108.175,108.175,108.175,6
20110601|2010-12-22 19:00,23,108.3,108.475,108.3,108.475,2
20110601|2010-12-22 21:00,23,108.2,108.2,108.2,108.2,2
20110601|2010-12-23 02:00,23,108.2,108.2,108.2,108.2,2
20110601|2010-12-23 02:30,23,108.2,108.5,108.2,108.5,6
20110601|2010-12-23 06:00,23,108.5,108.5,108.5,108.5,3
20110601|2010-12-23 07:00,23,108.425,108.425,108.375,108.375,4
20110601|2010-12-23 08:00,23,108.3,108.3,108.3,108.3,4
20110601|2010-12-23 08:30,23,108.3,108.35,108.25,108.3,39
20110601|2010-12-23 09:00,23,108.375,108.6,108.2,108.425,115
20110601|2010-12-23 09:30,23,108.275,108.4,108,108,223
20110601|2010-12-23 10:00,23,107.975,108.3,107.95,108.3,107
20110601|2010-12-23 10:30,23,108.375,108.425,108.15,108.425,57
20110601|2010-12-23 11:00,23,108.4,108.5,108.4,108.5,28
20110601|2010-12-23 11:30,23,108.45,108.575,108.425,108.55,61
20110601|2010-12-23 12:00,23,108.525,108.6,108.475,108.6,69
20110601|2010-12-23 12:30,23,108.7,108.8,108.575,108.7,110
20110601|2010-12-23 13:00,23,108.65,108.75,108.6,108.75,66
20110601|2010-12-23 13:30,23,108.675,108.675,108.55,108.6,30
20110601|2010-12-23 14:00,23,108.6,108.625,108.5,108.575,54
20110601|2010-12-23 15:00,23,108.575,108.575,108.5,108.5,10
20110601|2010-12-23 15:30,23,108.5,108.5,108.5,108.5,4
20110601|2010-12-27 09:00,27,108.55,108.65,108.275,108.3,179
20110601|2010-12-27 09:30,27,108.325,108.6,108.3,108.375,287
20110601|2010-12-27 10:00,27,108.45,108.5,108.375,108.5,138
20110601|2010-12-27 10:30,27,108.5,108.65,108.45,108.6,106
20110601|2010-12-27 11:00,27,108.575,108.7,108.55,108.55,109
20110601|2010-12-27 11:30,27,108.5,108.625,108.5,108.625,83
20110601|2010-12-27 12:00,27,108.675,108.875,108.65,108.85,90
20110601|2010-12-27 12:30,27,108.85,109,108.7,108.975,269
20110601|2010-12-27 13:00,27,108.975,109,108.9,108.9,69
20110601|2010-12-27 13:30,27,108.95,108.95,108.875,108.875,12
20110601|2010-12-27 14:00,27,109,109,109,109,1
20110601|2010-12-27 15:30,27,108.925,108.975,108.925,108.975,3
20110601|2010-12-27 17:30,28,108.875,108.9,108.875,108.9,4
20110601|2010-12-27 18:00,28,108.8,108.8,108.8,108.8,1
20110601|2010-12-27 18:30,28,108.85,108.85,108.85,108.85,2
20110601|2010-12-27 20:30,28,108.95,108.975,108.95,108.975,3
20110601|2010-12-27 21:30,28,108.975,108.975,108.975,108.975,1
20110601|2010-12-28 01:30,28,109,109,109,109,4
20110601|2010-12-28 02:30,28,108.95,108.95,108.95,108.95,1
20110601|2010-12-28 04:00,28,108.8,108.8,108.8,108.8,2
20110601|2010-12-28 05:30,28,108.925,108.925,108.925,108.925,1
20110601|2010-12-28 06:00,28,108.975,109.025,108.975,109.025,5
20110601|2010-12-28 07:00,28,108.85,108.85,108.85,108.85,1
20110601|2010-12-28 08:00,28,108.85,108.975,108.8,108.8,5
20110601|2010-12-28 08:30,28,109,109.15,108.975,109.05,18
20110601|2010-12-28 09:00,28,109.05,109.15,108.85,109.1,91
20110601|2010-12-28 09:30,28,109.075,109.575,109.05,109.525,215
20110601|2010-12-28 10:00,28,109.575,109.725,109.475,109.625,238
20110601|2010-12-28 10:30,28,109.65,109.65,109.45,109.5,152
20110601|2010-12-28 11:00,28,109.55,109.65,109.475,109.65,158
20110601|2010-12-28 11:30,28,109.625,109.75,109.475,109.7,125
20110601|2010-12-28 12:00,28,109.725,109.725,108.925,108.95,367
20110601|2010-12-28 12:30,28,108.9,109.15,108.8,108.975,140
20110601|2010-12-28 13:00,28,108.95,108.95,108.9,108.95,24
20110601|2010-12-28 13:30,28,108.925,109,108.875,108.875,32
20110601|2010-12-28 14:00,28,108.85,108.925,108.85,108.85,6
20110601|2010-12-28 14:30,28,108.825,108.85,108.775,108.85,5
20110601|2010-12-28 15:30,28,108.775,108.775,108.65,108.65,40
20110601|2010-12-28 20:00,29,108.775,108.775,108.75,108.75,7
20110601|2010-12-29 01:00,29,108.85,108.875,108.85,108.875,3
20110601|2010-12-29 04:00,29,108.9,108.925,108.9,108.925,5
20110601|2010-12-29 04:30,29,108.825,108.825,108.825,108.825,1
20110601|2010-12-29 07:30,29,108.85,108.95,108.85,108.95,11
20110601|2010-12-29 08:00,29,109,109.075,109,109.075,5
20110601|2010-12-29 08:30,29,108.975,109,108.875,108.9,40
20110601|2010-12-29 09:00,29,108.9,109.125,108.675,108.85,192
20110601|2010-12-29 09:30,29,108.875,109.2,108.725,108.825,130
20110601|2010-12-29 10:00,29,108.8,108.95,108.6,108.75,170
20110601|2010-12-29 10:30,29,108.7,109.1,108.6,109.1,164
20110601|2010-12-29 11:00,29,109.15,109.2,108.9,108.975,105
20110601|2010-12-29 11:30,29,108.85,108.975,108.85,108.975,30
20110601|2010-12-29 12:00,29,109,109.15,108.975,109.1,74
20110601|2010-12-29 12:30,29,109.05,109.4,109.05,109.4,126
20110601|2010-12-29 13:00,29,109.4,109.525,109.3,109.5,73
20110601|2010-12-29 13:30,29,109.55,109.575,109.5,109.5,14
20110601|2010-12-29 14:00,29,109.6,109.65,109.6,109.65,14
20110601|2010-12-29 14:30,29,109.6,109.6,109.5,109.5,13
20110601|2010-12-29 15:00,29,109.65,109.85,109.65,109.85,57
20110601|2010-12-29 15:30,29,109.85,109.85,109.675,109.675,3
20110601|2010-12-29 17:30,30,109.85,109.85,109.85,109.85,1
20110601|2010-12-29 20:30,30,109.625,109.625,109.625,109.625,1
20110601|2010-12-29 21:00,30,109.55,109.55,109.55,109.55,1
20110601|2010-12-29 23:30,30,109.45,109.45,109.45,109.45,7
20110601|2010-12-30 02:00,30,109.425,109.425,109.375,109.375,7
20110601|2010-12-30 02:30,30,109.4,109.4,109.4,109.4,10
20110601|2010-12-30 03:00,30,109.475,109.475,109.475,109.475,1
20110601|2010-12-30 04:30,30,109.475,109.5,109.475,109.5,5
20110601|2010-12-30 05:00,30,109.55,109.55,109.55,109.55,10
20110601|2010-12-30 07:00,30,109.55,109.55,109.55,109.55,1
20110601|2010-12-30 07:30,30,109.625,109.675,109.625,109.675,8
20110601|2010-12-30 08:00,30,109.65,109.7,109.65,109.65,28
20110601|2010-12-30 08:30,30,109.7,109.75,109.575,109.65,16
20110601|2010-12-30 09:00,30,109.625,109.875,109.5,109.725,331
20110601|2010-12-30 09:30,30,109.775,109.85,109.65,109.675,158
20110601|2010-12-30 10:00,30,109.725,109.725,108.975,109.05,238
20110601|2010-12-30 10:30,30,108.95,109,108.4,108.45,333
20110601|2010-12-30 11:00,30,108.45,108.475,108.175,108.275,189
20110601|2010-12-30 11:30,30,108.3,108.45,108.25,108.4,38
20110601|2010-12-30 12:00,30,108.5,108.85,108.5,108.7,51
20110601|2010-12-30 12:30,30,108.625,108.675,108.475,108.5,62
20110601|2010-12-30 13:00,30,108.6,108.85,108.55,108.775,80
20110601|2010-12-30 13:30,30,108.75,108.8,108.65,108.8,10
20110601|2010-12-30 14:00,30,108.75,108.75,108.725,108.725,5
20110601|2010-12-30 14:30,30,108.725,108.8,108.725,108.8,4
20110601|2010-12-30 15:00,30,108.725,108.725,108.675,108.675,13
20110601|2010-12-30 15:30,30,108.675,108.7,108.675,108.7,3
20110601|2010-12-30 17:00,31,108.525,108.525,108.525,108.525,1
20110601|2010-12-30 18:00,31,108.7,108.7,108.7,108.7,1
20110601|2010-12-30 18:30,31,108.625,108.625,108.5,108.525,13
20110601|2010-12-30 19:00,31,108.525,108.525,108.525,108.525,2
20110601|2010-12-30 20:00,31,108.525,108.525,108.525,108.525,2
20110601|2010-12-30 22:00,31,108.475,108.475,108.475,108.475,1
20110601|2010-12-31 02:30,31,108.55,108.55,108.55,108.55,5
20110601|2010-12-31 03:30,31,108.65,108.65,108.65,108.65,1
20110601|2010-12-31 04:00,31,108.675,108.7,108.675,108.7,5
20110601|2010-12-31 04:30,31,108.8,108.8,108.475,108.475,7
20110601|2010-12-31 05:00,31,108.475,108.475,108.35,108.35,7
20110601|2010-12-31 06:00,31,108.9,109,108.9,109,17
20110601|2010-12-31 07:00,31,108.7,108.7,108.675,108.675,5
20110601|2010-12-31 08:30,31,108.825,108.9,108.75,108.75,15
20110601|2010-12-31 09:00,31,108.75,109.175,108.575,109.075,217
20110601|2010-12-31 09:30,31,109.05,109.05,108.75,108.975,163
20110601|2010-12-31 10:00,31,109,109.3,109,109.2,80
20110601|2010-12-31 10:30,31,109.2,109.45,109.2,109.225,128
20110601|2010-12-31 11:00,31,109.3,109.375,109.225,109.225,105
20110601|2010-12-31 11:30,31,109.225,109.5,109.15,109.4,279
20110601|2010-12-31 12:00,31,109.35,109.5,109.275,109.275,23
20110601|2011-01-03 09:00,3,109.475,109.65,109.15,109.45,743
20110601|2011-01-03 09:30,3,109.4,109.625,108.85,109.15,533
20110601|2011-01-03 10:00,3,109.15,109.375,109,109.15,344
20110601|2011-01-03 10:30,3,109.175,109.325,109.1,109.175,115
20110601|2011-01-03 11:00,3,109.175,109.35,109.175,109.2,154
20110601|2011-01-03 11:30,3,109.225,109.325,109,109.025,158
20110601|2011-01-03 12:00,3,109.05,109.05,108.725,108.725,440
20110601|2011-01-03 12:30,3,108.725,108.8,108.425,108.425,425
20110601|2011-01-03 13:00,3,108.425,108.5,108.4,108.45,57
20110601|2011-01-03 13:30,3,108.5,108.725,108.5,108.725,34
20110601|2011-01-03 14:00,3,108.7,108.7,108.45,108.45,8
20110601|2011-01-03 14:30,3,108.45,108.45,108.45,108.45,2
20110601|2011-01-03 15:00,3,108.5,108.5,108.4,108.4,3
20110601|2011-01-03 15:30,3,108.4,108.4,108.325,108.325,10
20110601|2011-01-03 17:30,4,108.2,108.2,108.2,108.2,1
20110601|2011-01-03 18:00,4,108.225,108.3,108.225,108.3,3
20110601|2011-01-03 19:00,4,108.25,108.25,108.2,108.2,3
20110601|2011-01-03 21:00,4,108.25,108.25,108.25,108.25,5
20110601|2011-01-03 22:00,4,108.275,108.275,108.275,108.275,25
20110601|2011-01-03 23:30,4,108.275,108.275,108.275,108.275,6
20110601|2011-01-04 01:30,4,108.275,108.275,108.25,108.25,8
20110601|2011-01-04 02:00,4,108.25,108.25,108.25,108.25,2
20110601|2011-01-04 03:30,4,108.275,108.275,108.275,108.275,3
20110601|2011-01-04 04:00,4,108.35,108.35,108.25,108.25,13
20110601|2011-01-04 04:30,4,108.35,108.4,108.35,108.4,6
20110601|2011-01-04 06:00,4,108.35,108.35,108.35,108.35,3
20110601|2011-01-04 07:00,4,108.4,108.4,108.35,108.35,14
20110601|2011-01-04 07:30,4,108.3,108.425,108.3,108.35,41
20110601|2011-01-04 08:00,4,108.35,108.4,108.35,108.35,44
20110601|2011-01-04 08:30,4,108.275,108.375,108.175,108.175,110
20110601|2011-01-04 09:00,4,108.2,108.3,108.125,108.15,506
20110601|2011-01-04 09:30,4,108.15,108.35,108.05,108.1,567
20110601|2011-01-04 10:00,4,108.125,108.275,108.05,108.225,388
20110601|2011-01-04 10:30,4,108.225,108.3,108.15,108.15,313
20110601|2011-01-04 11:00,4,108.225,108.225,108.025,108.025,392
20110601|2011-01-04 11:30,4,108.025,108.025,107.65,107.65,874
20110601|2011-01-04 12:00,4,107.675,108,107.6,107.95,418
20110601|2011-01-04 12:30,4,107.9,108.15,107.8,108.125,661
20110601|2011-01-04 13:00,4,108.125,108.325,108.075,108.25,258
20110601|2011-01-04 13:30,4,108.25,108.25,108.2,108.2,15
20110601|2011-01-04 14:00,4,108.3,108.3,108.3,108.3,10
20110601|2011-01-04 14:30,4,108.225,108.225,108.225,108.225,2
20110601|2011-01-04 15:00,4,108.2,108.2,108.2,108.2,7
20110601|2011-01-04 15:30,4,108.2,108.225,108.2,108.225,23
20110601|2011-01-04 17:00,5,108.125,108.125,108.125,108.125,5
20110601|2011-01-04 18:00,5,108.1,108.1,108.1,108.1,3
20110601|2011-01-04 18:30,5,108.1,108.1,108.1,108.1,2
20110601|2011-01-04 21:30,5,108.125,108.15,108.125,108.15,5
20110601|2011-01-05 04:30,5,108.175,108.175,108.175,108.175,5
20110601|2011-01-05 06:00,5,108.175,108.175,108.05,108.05,30
20110601|2011-01-05 07:00,5,108.025,108.075,108.025,108.075,5
20110601|2011-01-05 07:30,5,108.05,108.05,108.05,108.05,4
20110601|2011-01-05 08:00,5,108.075,108.175,108.075,108.175,6
20110601|2011-01-05 08:30,5,108.15,108.25,108.1,108.1,48
20110601|2011-01-05 09:00,5,108.1,108.125,107.775,107.875,294
20110601|2011-01-05 09:30,5,107.825,108.15,107.8,108,189
20110601|2011-01-05 10:00,5,108.025,108.35,108.025,108.3,295
20110601|2011-01-05 10:30,5,108.3,108.325,107.925,108.075,164
20110601|2011-01-05 11:00,5,108.075,108.4,108.075,108.275,235
20110601|2011-01-05 11:30,5,108.4,108.425,108.2,108.25,169
20110601|2011-01-05 12:00,5,108.25,108.6,108.25,108.55,378
20110601|2011-01-05 12:30,5,108.55,108.575,108.25,108.25,368
20110601|2011-01-05 13:00,5,108.25,108.4,108.25,108.3,48
20110601|2011-01-05 14:00,5,108.3,108.3,108.3,108.3,2
20110601|2011-01-05 14:30,5,108.35,108.375,108.35,108.375,19
20110601|2011-01-05 15:00,5,108.375,108.4,108.3,108.3,14
20110601|2011-01-05 15:30,5,108.4,108.425,108.4,108.425,8
20110601|2011-01-05 17:00,6,108.55,108.55,108.525,108.525,4
20110601|2011-01-05 17:30,6,108.425,108.45,108.35,108.35,21
20110601|2011-01-05 18:30,6,108.3,108.3,108.3,108.3,3
20110601|2011-01-05 19:00,6,108.35,108.35,108.275,108.275,3
20110601|2011-01-05 19:30,6,108.275,108.275,108.275,108.275,2
20110601|2011-01-05 20:30,6,108.25,108.25,108.175,108.2,7
20110601|2011-01-06 03:00,6,108.475,108.475,108.475,108.475,10
20110601|2011-01-06 05:00,6,108.475,108.5,108.475,108.5,2
20110601|2011-01-06 05:30,6,108.5,108.5,108.4,108.4,6
20110601|2011-01-06 06:00,6,108.375,108.425,108.35,108.425,7
20110601|2011-01-06 07:00,6,108.325,108.35,108.325,108.35,7
20110601|2011-01-06 07:30,6,108.475,108.525,108.475,108.5,8
20110601|2011-01-06 08:00,6,108.5,108.5,108.5,108.5,1
20110601|2011-01-06 08:30,6,108.5,108.5,108.375,108.425,9
20110601|2011-01-06 09:00,6,108.525,108.975,108.4,108.725,482
20110601|2011-01-06 09:30,6,108.825,109.025,108.775,108.875,349
20110601|2011-01-06 10:00,6,108.85,108.9,108.525,108.75,290
20110601|2011-01-06 10:30,6,108.75,109,108.575,108.575,168
20110601|2011-01-06 11:00,6,108.575,108.625,108.525,108.625,97
20110601|2011-01-06 11:30,6,108.6,108.8,108.6,108.7,85
20110601|2011-01-06 12:00,6,108.65,108.675,108.575,108.575,87
20110601|2011-01-06 12:30,6,108.55,108.675,108.3,108.575,159
20110601|2011-01-06 13:00,6,108.6,108.675,108.525,108.575,62
20110601|2011-01-06 13:30,6,108.55,108.575,108.5,108.5,17
20110601|2011-01-06 14:00,6,108.5,108.5,108.5,108.5,8
20110601|2011-01-06 14:30,6,108.5,108.525,108.5,108.525,6
20110601|2011-01-06 15:00,6,108.575,108.575,108.575,108.575,1
20110601|2011-01-06 15:30,6,108.5,108.5,108.425,108.425,76
20110601|2011-01-06 17:00,7,108.275,108.275,108.25,108.25,7
20110601|2011-01-06 18:00,7,108.25,108.25,108.225,108.225,5
20110601|2011-01-06 19:30,7,108.3,108.3,108.3,108.3,2
20110601|2011-01-06 23:30,7,108.4,108.4,108.4,108.4,1
20110601|2011-01-07 00:30,7,108.475,108.5,108.475,108.5,3
20110601|2011-01-07 02:30,7,108.375,108.375,108.375,108.375,2
20110601|2011-01-07 03:30,7,108.425,108.45,108.425,108.45,2
20110601|2011-01-07 04:00,7,108.4,108.4,108.4,108.4,1
20110601|2011-01-07 04:30,7,108.325,108.325,108.275,108.275,5
20110601|2011-01-07 05:00,7,108.25,108.25,108.25,108.25,2
20110601|2011-01-07 05:30,7,108.225,108.225,108.225,108.225,2
20110601|2011-01-07 06:00,7,108.225,108.225,108.225,108.225,3
20110601|2011-01-07 06:30,7,108.25,108.25,108.25,108.25,6
20110601|2011-01-07 07:00,7,108.2,108.2,108.2,108.2,7
20110601|2011-01-07 07:30,7,108.25,108.425,108.175,108.35,48
20110601|2011-01-07 08:00,7,108.3,108.4,108.225,108.325,41
20110601|2011-01-07 08:30,7,108.225,108.325,108.225,108.325,80
20110601|2011-01-07 09:00,7,108.2,108.25,107.95,108.1,425
20110601|2011-01-07 09:30,7,107.975,108.225,107.95,108.225,278
20110601|2011-01-07 10:00,7,108.175,108.4,108.15,108.2,309
20110601|2011-01-07 10:30,7,108.2,108.325,108.1,108.275,80
20110601|2011-01-07 11:00,7,108.25,108.35,108.175,108.25,107
20110601|2011-01-07 11:30,7,108.175,108.2,107.925,108,300
20110601|2011-01-07 12:00,7,108.025,108.25,107.95,108.2,124
20110601|2011-01-07 12:30,7,108.175,108.55,108.175,108.45,413
20110601|2011-01-07 13:00,7,108.375,108.4,108.25,108.325,186
20110601|2011-01-07 13:30,7,108.35,108.35,108.3,108.3,35
20110601|2011-01-10 09:00,10,108.35,109.375,108.35,109.225,801
20110601|2011-01-10 09:30,10,109.2,109.2,108.95,109.075,290
20110601|2011-01-10 10:00,10,109.1,109.175,108.975,109.05,193
20110601|2011-01-10 10:30,10,109.1,109.25,109.025,109.25,218
20110601|2011-01-10 11:00,10,109.225,109.4,109.075,109.075,212
20110601|2011-01-10 11:30,10,109.125,109.375,109.125,109.3,197
20110601|2011-01-10 12:00,10,109.3,109.3,109.1,109.125,95
20110601|2011-01-10 12:30,10,109.175,109.25,109.05,109.225,319
20110601|2011-01-10 13:00,10,109.225,109.25,108.975,109.1,494
20110601|2011-01-10 13:30,10,109.1,109.15,109.075,109.1,27
20110601|2011-01-10 14:00,10,109.125,109.15,109.125,109.15,25
20110601|2011-01-10 14:30,10,109.125,109.15,109.125,109.15,9
20110601|2011-01-10 15:00,10,109.175,109.175,109.15,109.175,5
20110601|2011-01-10 15:30,10,109.15,109.15,109.15,109.15,2
20110601|2011-01-10 17:30,11,109.075,109.075,108.9,108.9,18
20110601|2011-01-10 18:00,11,109.175,109.175,109.175,109.175,1
20110601|2011-01-10 19:00,11,109.125,109.125,109.075,109.075,4
20110601|2011-01-10 19:30,11,109.15,109.275,109.15,109.275,15
20110601|2011-01-10 21:30,11,109.25,109.25,109.25,109.25,5
20110601|2011-01-10 22:00,11,109.175,109.175,109.175,109.175,1
20110601|2011-01-11 01:00,11,109.275,109.275,109.275,109.275,50
20110601|2011-01-11 02:00,11,109.275,109.275,109.275,109.275,13
20110601|2011-01-11 03:00,11,109.275,109.275,109.275,109.275,5
20110601|2011-01-11 05:30,11,109.275,109.275,109.275,109.275,1
20110601|2011-01-11 06:00,11,109.375,109.375,109.375,109.375,5
20110601|2011-01-11 06:30,11,109.4,109.4,109.375,109.375,12
20110601|2011-01-11 07:00,11,109.4,109.4,109.4,109.4,2
20110601|2011-01-11 07:30,11,109.4,109.4,109.35,109.4,24
20110601|2011-01-11 08:00,11,109.4,109.4,109.4,109.4,5
20110601|2011-01-11 08:30,11,109.475,109.475,109.375,109.375,94
20110601|2011-01-11 09:00,11,109.375,109.625,109.15,109.525,799
20110601|2011-01-11 09:30,11,109.525,109.65,109.425,109.475,320
20110601|2011-01-11 10:00,11,109.5,109.85,109.475,109.85,269
20110601|2011-01-11 10:30,11,109.875,110.4,109.775,110.15,1072
20110601|2011-01-11 11:00,11,110.2,110.95,110.175,110.925,595
20110601|2011-01-11 11:30,11,110.9,111.05,110.7,110.75,472
20110601|2011-01-11 12:00,11,110.725,110.95,110.625,110.775,181
20110601|2011-01-11 12:30,11,110.775,110.975,110.65,110.725,733
20110601|2011-01-11 13:00,11,110.625,110.675,110.525,110.55,249
20110601|2011-01-11 13:30,11,110.55,110.625,110.5,110.55,79
20110601|2011-01-11 14:00,11,110.5,110.55,110.45,110.475,37
20110601|2011-01-11 14:30,11,110.55,110.575,110.55,110.575,7
20110601|2011-01-11 15:00,11,110.5,110.6,110.5,110.575,40
20110601|2011-01-11 15:30,11,110.575,110.575,110.5,110.55,27
20110601|2011-01-11 17:00,12,110.5,110.575,110.5,110.575,3
20110601|2011-01-11 17:30,12,110.575,110.575,110.575,110.575,2
20110601|2011-01-11 18:00,12,110.525,110.525,110.525,110.525,4
20110601|2011-01-11 18:30,12,110.575,110.575,110.575,110.575,2
20110601|2011-01-11 19:00,12,110.525,110.6,110.5,110.6,18
20110601|2011-01-11 20:30,12,110.6,110.6,110.525,110.525,5
20110601|2011-01-11 21:00,12,110.6,110.6,110.6,110.6,1
20110601|2011-01-12 00:30,12,110.6,110.6,110.6,110.6,6
20110601|2011-01-12 01:30,12,110.675,110.675,110.675,110.675,2
20110601|2011-01-12 02:00,12,110.7,110.7,110.7,110.7,1
20110601|2011-01-12 02:30,12,110.7,110.8,110.7,110.8,6
20110601|2011-01-12 03:00,12,110.8,110.8,110.75,110.8,31
20110601|2011-01-12 03:30,12,110.775,110.825,110.75,110.825,19
20110601|2011-01-12 04:00,12,110.825,110.85,110.825,110.85,5
20110601|2011-01-12 04:30,12,110.85,110.85,110.85,110.85,6
20110601|2011-01-12 05:00,12,110.875,110.875,110.875,110.875,8
20110601|2011-01-12 05:30,12,110.8,110.8,110.8,110.8,1
20110601|2011-01-12 06:00,12,110.875,110.875,110.8,110.8,20
20110601|2011-01-12 06:30,12,110.9,110.925,110.825,110.85,27
20110601|2011-01-12 07:30,12,110.825,111.4,110.825,111.275,287
20110601|2011-01-12 08:00,12,111.275,111.7,111.275,111.5,110
20110601|2011-01-12 08:30,12,111.6,111.625,111.5,111.6,77
20110601|2011-01-12 09:00,12,111.55,111.675,111.3,111.6,621
20110601|2011-01-12 09:30,12,111.6,112.025,111.275,111.7,932
20110601|2011-01-12 10:00,12,111.725,111.875,111.625,111.75,246
20110601|2011-01-12 10:30,12,111.7,111.925,111.675,111.8,269
20110601|2011-01-12 11:00,12,111.825,112.1,111.75,112,625
20110601|2011-01-12 11:30,12,111.95,112.3,111.8,112.2,620
20110601|2011-01-12 12:00,12,112.2,112.2,112,112.1,218
20110601|2011-01-12 12:30,12,112.1,112.575,112.075,112.5,1222
20110601|2011-01-12 13:00,12,112.475,112.475,112.175,112.175,255
20110601|2011-01-12 13:30,12,112.175,112.225,112.125,112.2,28
20110601|2011-01-12 14:00,12,112.3,112.4,112.3,112.4,91
20110601|2011-01-12 14:30,12,112.4,112.45,112.4,112.45,11
20110601|2011-01-12 15:00,12,112.375,112.375,112.325,112.375,10
20110601|2011-01-12 15:30,12,112.425,112.525,112.325,112.5,35
20110601|2011-01-12 17:00,13,112.5,112.55,112.425,112.55,4
20110601|2011-01-12 17:30,13,112.425,112.425,112.425,112.425,1
20110601|2011-01-12 18:00,13,112.5,112.55,112.5,112.55,3
20110601|2011-01-12 18:30,13,112.55,112.55,112.475,112.475,8
20110601|2011-01-12 19:00,13,112.475,112.475,112.425,112.45,5
20110601|2011-01-12 20:00,13,112.525,112.525,112.525,112.525,3
20110601|2011-01-12 21:30,13,112.5,112.525,112.5,112.525,2
20110601|2011-01-12 22:00,13,112.55,112.55,112.55,112.55,3
20110601|2011-01-12 22:30,13,112.55,112.55,112.55,112.55,1
20110601|2011-01-13 00:00,13,112.6,112.6,112.6,112.6,7
20110601|2011-01-13 00:30,13,112.6,112.6,112.6,112.6,4
20110601|2011-01-13 02:30,13,112.675,112.7,112.675,112.7,3
20110601|2011-01-13 03:00,13,112.7,112.7,112.7,112.7,2
20110601|2011-01-13 03:30,13,112.675,112.7,112.675,112.7,3
20110601|2011-01-13 04:00,13,112.7,112.7,112.7,112.7,1
20110601|2011-01-13 06:30,13,112.55,112.55,112.475,112.475,14
20110601|2011-01-13 07:00,13,112.45,112.45,112.4,112.4,2
20110601|2011-01-13 07:30,13,112.45,112.45,112.425,112.425,3
20110601|2011-01-13 08:00,13,112.45,112.5,112.325,112.325,54
20110601|2011-01-13 08:30,13,112.325,112.35,111.9,111.9,161
20110601|2011-01-13 09:00,13,111.95,112.3,111.7,112.05,830
20110601|2011-01-13 09:30,13,112.075,112.175,112,112.175,315
20110601|2011-01-13 10:00,13,112.175,112.2,112,112.175,370
20110601|2011-01-13 10:30,13,112.2,112.6,112.15,112.575,509
20110601|2011-01-13 11:00,13,112.575,112.675,112.2,112.225,298
20110601|2011-01-13 11:30,13,112.275,112.475,112.2,112.325,214
20110601|2011-01-13 12:00,13,112.325,112.55,112.225,112.525,299
20110601|2011-01-13 12:30,13,112.525,112.875,112.5,112.5,466
20110601|2011-01-13 13:00,13,112.525,112.55,112.175,112.175,411
20110601|2011-01-13 13:30,13,112.25,112.275,112.175,112.225,59
20110601|2011-01-13 14:00,13,112.25,112.4,112.25,112.4,14
20110601|2011-01-13 14:30,13,112.4,112.5,112.375,112.5,62
20110601|2011-01-13 15:00,13,112.45,112.475,112.375,112.375,14
20110601|2011-01-13 15:30,13,112.375,112.375,112.275,112.3,67
20110601|2011-01-13 17:00,14,112.2,112.4,112.2,112.2,34
20110601|2011-01-13 17:30,14,112.325,112.35,112.325,112.35,2
20110601|2011-01-13 18:30,14,112.2,112.2,112.2,112.2,1
20110601|2011-01-13 19:00,14,112.275,112.275,112.075,112.075,12
20110601|2011-01-13 19:30,14,112.275,112.3,112.275,112.3,2
20110601|2011-01-13 20:00,14,112.25,112.25,112.225,112.225,4
20110601|2011-01-13 20:30,14,112.325,112.325,112.325,112.325,2
20110601|2011-01-13 21:00,14,112.15,112.15,112.15,112.15,1
20110601|2011-01-13 22:00,14,112.175,112.175,112.175,112.175,1
20110601|2011-01-14 00:00,14,112.35,112.35,112.35,112.35,1
20110601|2011-01-14 01:30,14,112.3,112.3,112.3,112.3,1
20110601|2011-01-14 02:00,14,112.35,112.35,112.35,112.35,1
20110601|2011-01-14 04:00,14,112.325,112.325,112.325,112.325,1
20110601|2011-01-14 04:30,14,112.275,112.35,112.275,112.35,2
20110601|2011-01-14 05:00,14,112.325,112.425,112.3,112.425,18
20110601|2011-01-14 05:30,14,112.425,112.425,112.15,112.15,19
20110601|2011-01-14 06:00,14,112.15,112.2,112.15,112.2,15
20110601|2011-01-14 06:30,14,112.05,112.15,112.025,112.15,8
20110601|2011-01-14 07:00,14,112.025,112.05,112.025,112.025,7
20110601|2011-01-14 07:30,14,112.025,112.1,112,112.1,12
20110601|2011-01-14 08:00,14,112,112.075,112,112.05,20
20110601|2011-01-14 08:30,14,112.05,112.1,111.85,111.85,147
20110601|2011-01-14 09:00,14,111.85,112,111.75,111.9,432
20110601|2011-01-14 09:30,14,111.875,112.175,111.8,112.125,442
20110601|2011-01-14 10:00,14,112.1,112.45,112.075,112.35,300
20110601|2011-01-14 10:30,14,112.4,112.4,112.1,112.125,149
20110601|2011-01-14 11:00,14,112.125,112.2,112,112,110
20110601|2011-01-14 11:30,14,112,112.3,112,112.225,176
20110601|2011-01-14 12:00,14,112.25,112.4,112.2,112.325,292
20110601|2011-01-14 12:30,14,112.4,112.55,112.25,112.3,616
20110601|2011-01-14 13:00,14,112.375,112.75,112.3,112.75,339
20110601|2011-01-14 13:30,14,112.7,112.8,112.65,112.675,27
20110601|2011-01-17 17:00,18,112.625,112.775,112.625,112.75,29
20110601|2011-01-17 17:30,18,112.7,112.7,112.675,112.675,4
20110601|2011-01-17 18:00,18,112.725,112.75,112.5,112.675,41
20110601|2011-01-17 18:30,18,112.55,112.6,112.55,112.6,3
20110601|2011-01-17 19:00,18,112.75,112.775,112.75,112.775,20
20110601|2011-01-17 19:30,18,112.8,112.825,112.8,112.825,2
20110601|2011-01-17 20:00,18,112.725,112.775,112.725,112.775,3
20110601|2011-01-17 21:30,18,112.825,112.825,112.825,112.825,4
20110601|2011-01-17 22:00,18,112.875,112.875,112.875,112.875,4
20110601|2011-01-17 22:30,18,112.875,112.875,112.8,112.8,2
20110601|2011-01-18 01:30,18,112.825,112.875,112.825,112.875,3
20110601|2011-01-18 02:00,18,112.875,112.925,112.875,112.925,10
20110601|2011-01-18 03:30,18,112.925,112.95,112.925,112.95,14
20110601|2011-01-18 04:00,18,112.975,112.975,112.975,112.975,1
20110601|2011-01-18 04:30,18,113,113,113,113,34
20110601|2011-01-18 05:00,18,113,113.125,113,113.125,37
20110601|2011-01-18 06:00,18,113.1,113.1,113.1,113.1,3
20110601|2011-01-18 06:30,18,112.95,112.975,112.9,112.975,3
20110601|2011-01-18 07:00,18,112.975,113,112.85,112.85,22
20110601|2011-01-18 07:30,18,112.825,113.05,112.825,113,6
20110601|2011-01-18 08:00,18,112.95,113,112.925,112.925,65
20110601|2011-01-18 08:30,18,113.05,113.05,112.825,113.025,147
20110601|2011-01-18 09:00,18,113.05,113.425,112.925,113.375,662
20110601|2011-01-18 09:30,18,113.375,114,113.25,114,501
20110601|2011-01-18 10:00,18,113.95,115.175,113.95,114.475,925
20110601|2011-01-18 10:30,18,114.5,114.5,113.85,113.9,252
20110601|2011-01-18 11:00,18,113.95,114,113.175,113.55,767
20110601|2011-01-18 11:30,18,113.55,113.65,113.275,113.475,277
20110601|2011-01-18 12:00,18,113.425,113.425,112.575,113.35,603
20110601|2011-01-18 12:30,18,113.4,113.425,112.3,113.05,1255
20110601|2011-01-18 13:00,18,113.025,113.325,113.025,113.175,161
20110601|2011-01-18 13:30,18,113.15,113.2,113.1,113.2,85
20110601|2011-01-18 14:00,18,113.2,113.25,113.2,113.25,7
20110601|2011-01-18 14:30,18,113.25,113.3,113.2,113.2,6
20110601|2011-01-18 15:00,18,113.2,113.3,113.1,113.175,18
20110601|2011-01-18 15:30,18,113.15,113.15,113.15,113.15,2
20110601|2011-01-18 17:00,19,113.2,113.2,113.05,113.175,6
20110601|2011-01-18 17:30,19,113.1,113.25,113.1,113.25,18
20110601|2011-01-18 18:30,19,113.2,113.275,113.2,113.275,9
20110601|2011-01-18 19:00,19,113.225,113.225,113.2,113.2,7
20110601|2011-01-18 21:30,19,113.2,113.2,113.2,113.2,1
20110601|2011-01-18 22:00,19,113.225,113.275,113.225,113.275,5
20110601|2011-01-18 22:30,19,113.2,113.2,113.2,113.2,1
20110601|2011-01-19 00:30,19,113.2,113.2,113.2,113.2,7
20110601|2011-01-19 01:30,19,113.2,113.25,113.2,113.25,12
20110601|2011-01-19 02:00,19,113.2,113.2,113.175,113.175,41
20110601|2011-01-19 03:00,19,113.175,113.175,113.175,113.175,8
20110601|2011-01-19 03:30,19,113.125,113.125,113.125,113.125,1
20110601|2011-01-19 04:00,19,113.125,113.125,113.125,113.125,1
20110601|2011-01-19 04:30,19,113.125,113.125,113.125,113.125,6
20110601|2011-01-19 05:00,19,113.15,113.15,113.125,113.125,2
20110601|2011-01-19 05:30,19,113.15,113.15,113.05,113.05,87
20110601|2011-01-19 06:00,19,113.05,113.15,113.05,113.075,19
20110601|2011-01-19 06:30,19,113.125,113.125,113.125,113.125,2
20110601|2011-01-19 07:00,19,113.35,113.35,113.15,113.15,11
20110601|2011-01-19 07:30,19,113.15,113.15,113.025,113.05,50
20110601|2011-01-19 08:00,19,113.075,113.275,113.075,113.25,23
20110601|2011-01-19 08:30,19,113.25,113.35,113.2,113.225,22
20110601|2011-01-19 09:00,19,113.175,113.275,112.85,112.925,345
20110601|2011-01-19 09:30,19,112.9,112.925,112.2,112.65,657
20110601|2011-01-19 10:00,19,112.7,113,112.45,112.75,231
20110601|2011-01-19 10:30,19,112.775,112.975,112.525,112.675,312
20110601|2011-01-19 11:00,19,112.675,112.675,112.425,112.475,331
20110601|2011-01-19 11:30,19,112.475,112.5,112.35,112.35,302
20110601|2011-01-19 12:00,19,112.35,112.35,112.05,112.275,490
20110601|2011-01-19 12:30,19,112.3,112.625,112.175,112.475,548
20110601|2011-01-19 13:00,19,112.5,112.625,112.45,112.475,234
20110601|2011-01-19 13:30,19,112.475,112.475,112.4,112.4,37
20110601|2011-01-19 14:00,19,112.425,112.45,112.325,112.325,104
20110601|2011-01-19 14:30,19,112.425,112.425,112.425,112.425,2
20110601|2011-01-19 15:00,19,112.4,112.45,112.35,112.35,25
20110601|2011-01-19 15:30,19,112.4,112.45,112.3,112.3,10
20110601|2011-01-19 17:00,20,112.025,112.2,112.025,112.2,8
20110601|2011-01-19 17:30,20,112.075,112.1,112.025,112.1,6
20110601|2011-01-19 18:00,20,112.1,112.1,112,112,7
20110601|2011-01-19 18:30,20,112,112.1,112,112.1,6
20110601|2011-01-19 19:00,20,112.1,112.1,112.05,112.05,6
20110601|2011-01-19 20:00,20,112.025,112.025,112.025,112.025,1
20110601|2011-01-19 20:30,20,112,112,112,112,1
20110601|2011-01-20 00:00,20,112.05,112.05,112.05,112.05,1
20110601|2011-01-20 00:30,20,112,112,112,112,1
20110601|2011-01-20 01:30,20,112.1,112.175,112.1,112.175,16
20110601|2011-01-20 02:30,20,112.125,112.125,112.1,112.1,2
20110601|2011-01-20 03:30,20,112.05,112.125,112.05,112.125,40
20110601|2011-01-20 06:00,20,112.125,112.125,112.1,112.1,4
20110601|2011-01-20 06:30,20,112.125,112.3,112.05,112.05,34
20110601|2011-01-20 07:00,20,112.15,112.2,112.15,112.2,3
20110601|2011-01-20 07:30,20,112.05,112.05,112.05,112.05,5
20110601|2011-01-20 08:00,20,112.05,112.15,112.05,112.075,20
20110601|2011-01-20 08:30,20,112.075,112.15,111.9,111.95,251
20110601|2011-01-20 09:00,20,111.95,112,111.85,111.925,364
20110601|2011-01-20 09:30,20,111.875,111.875,111.75,111.8,374
20110601|2011-01-20 10:00,20,111.775,112,111.775,111.925,180
20110601|2011-01-20 10:30,20,111.925,112.025,111.775,112.025,281
20110601|2011-01-20 11:00,20,112.025,112.325,112,112.1,325
20110601|2011-01-20 11:30,20,112.125,112.225,112.075,112.2,60
20110601|2011-01-20 12:00,20,112.225,112.375,112.15,112.375,137
20110601|2011-01-20 12:30,20,112.375,112.675,112.225,112.625,318
20110601|2011-01-20 13:00,20,112.65,112.85,112.625,112.85,145
20110601|2011-01-20 13:30,20,112.825,112.9,112.75,112.75,33
20110601|2011-01-20 14:00,20,112.7,112.725,112.675,112.725,19
20110601|2011-01-20 14:30,20,112.65,112.75,112.65,112.725,21
20110601|2011-01-20 15:00,20,112.725,112.725,112.65,112.65,4
20110601|2011-01-20 15:30,20,112.65,112.675,112.525,112.6,29
20110601|2011-01-20 17:00,21,112.725,112.725,112.55,112.55,4
20110601|2011-01-20 18:00,21,112.5,112.5,112.45,112.45,4
20110601|2011-01-20 18:30,21,112.5,112.5,112.5,112.5,1
20110601|2011-01-20 19:00,21,112.45,112.45,112.45,112.45,9
20110601|2011-01-20 20:00,21,112.425,112.425,112.425,112.425,2
20110601|2011-01-20 20:30,21,112.475,112.525,112.475,112.525,2
20110601|2011-01-20 23:30,21,112.725,112.725,112.725,112.725,4
20110601|2011-01-21 00:00,21,112.725,112.725,112.725,112.725,2
20110601|2011-01-21 01:00,21,112.65,112.65,112.65,112.65,3
20110601|2011-01-21 04:30,21,112.55,112.55,112.55,112.55,2
20110601|2011-01-21 05:30,21,112.675,112.675,112.675,112.675,2
20110601|2011-01-21 06:00,21,112.65,112.65,112.65,112.65,5
20110601|2011-01-21 07:30,21,112.725,112.825,112.7,112.8,24
20110601|2011-01-21 08:00,21,112.875,112.875,112.725,112.725,13
20110601|2011-01-21 08:30,21,112.725,113.15,112.7,113.15,190
20110601|2011-01-21 09:00,21,113.15,113.2,112.7,112.875,434
20110601|2011-01-21 09:30,21,112.9,113.075,112.45,112.95,666
20110601|2011-01-21 10:00,21,112.8,113.025,112.7,112.975,207
20110601|2011-01-21 10:30,21,112.95,113.25,112.8,112.825,350
20110601|2011-01-21 11:00,21,112.85,112.95,112.775,112.925,187
20110601|2011-01-21 11:30,21,112.9,112.925,112.675,112.85,302
20110601|2011-01-21 12:00,21,112.8,112.85,112.575,112.65,281
20110601|2011-01-21 12:30,21,112.7,112.85,112.575,112.7,559
20110601|2011-01-21 13:00,21,112.675,112.7,112.4,112.5,339
20110601|2011-01-21 13:30,21,112.475,112.5,112.45,112.5,35
20110601|2011-01-24 09:00,24,112.15,112.15,111.625,111.9,627
20110601|2011-01-24 09:30,24,111.9,111.95,111.825,111.9,178
20110601|2011-01-24 10:00,24,111.825,111.9,111.6,111.675,234
20110601|2011-01-24 10:30,24,111.625,111.7,111.525,111.525,278
20110601|2011-01-24 11:00,24,111.525,111.75,111.525,111.7,212
20110601|2011-01-24 11:30,24,111.7,111.75,111.65,111.675,125
20110601|2011-01-24 12:00,24,111.65,111.725,111.65,111.7,62
20110601|2011-01-24 12:30,24,111.65,111.8,111.475,111.775,520
20110601|2011-01-24 13:00,24,111.775,111.8,111.725,111.725,120
20110601|2011-01-24 13:30,24,111.7,111.725,111.675,111.725,16
20110601|2011-01-24 14:00,24,111.65,111.65,111.625,111.625,2
20110601|2011-01-24 14:30,24,111.775,111.775,111.7,111.7,10
20110601|2011-01-24 15:00,24,111.7,111.8,111.7,111.8,14
20110601|2011-01-24 15:30,24,111.7,111.725,111.675,111.725,12
20110601|2011-01-24 17:00,25,111.65,111.75,111.65,111.65,7
20110601|2011-01-24 17:30,25,111.65,111.65,111.6,111.6,13
20110601|2011-01-24 18:00,25,111.65,111.65,111.65,111.65,2
20110601|2011-01-24 18:30,25,111.6,111.6,111.4,111.45,86
20110601|2011-01-24 19:00,25,111.45,111.45,111.425,111.425,25
20110601|2011-01-24 19:30,25,111.6,111.625,111.6,111.625,5
20110601|2011-01-24 20:00,25,111.5,111.5,111.5,111.5,4
20110601|2011-01-25 00:30,25,111.6,111.6,111.6,111.6,4
20110601|2011-01-25 01:30,25,111.6,111.65,111.6,111.65,8
20110601|2011-01-25 02:00,25,111.65,111.65,111.65,111.65,9
20110601|2011-01-25 03:00,25,111.7,111.7,111.65,111.65,6
20110601|2011-01-25 04:30,25,111.65,111.65,111.65,111.65,13
20110601|2011-01-25 05:00,25,111.65,111.65,111.65,111.65,18
20110601|2011-01-25 05:30,25,111.575,111.575,111.575,111.575,4
20110601|2011-01-25 06:00,25,111.5,111.575,111.5,111.575,12
20110601|2011-01-25 06:30,25,111.575,111.575,111.575,111.575,1
20110601|2011-01-25 07:00,25,111.55,111.6,111.55,111.6,3
20110601|2011-01-25 07:30,25,111.6,111.675,111.6,111.625,24
20110601|2011-01-25 08:00,25,111.575,111.6,111.475,111.5,95
20110601|2011-01-25 08:30,25,111.65,111.7,111.6,111.675,57
20110601|2011-01-25 09:00,25,111.7,111.775,111.325,111.4,306
20110601|2011-01-25 09:30,25,111.425,111.65,111.15,111.45,764
20110601|2011-01-25 10:00,25,111.45,111.5,110.9,110.9,563
20110601|2011-01-25 10:30,25,110.9,111.2,110.875,111.15,185
20110601|2011-01-25 11:00,25,111.175,111.275,111.075,111.125,357
20110601|2011-01-25 11:30,25,111.15,111.175,110.975,111,254
20110601|2011-01-25 12:00,25,111,111.025,110.925,110.975,173
20110601|2011-01-25 12:30,25,111,111.125,110.925,111.1,666
20110601|2011-01-25 13:00,25,111.05,111.15,111.05,111.05,110
20110601|2011-01-25 13:30,25,111.05,111.075,111.025,111.075,5
20110601|2011-01-25 14:00,25,111.025,111.025,110.975,110.975,35
20110601|2011-01-25 14:30,25,111,111.025,110.95,110.95,44
20110601|2011-01-25 15:00,25,110.975,110.975,110.975,110.975,16
20110601|2011-01-25 15:30,25,110.975,110.975,110.925,110.95,16
20110601|2011-01-25 17:00,26,111,111,111,111,2
20110601|2011-01-25 18:30,26,110.875,111,110.875,111,4
20110601|2011-01-25 19:00,26,111,111,111,111,1
20110601|2011-01-26 02:30,26,111,111,111,111,2
20110601|2011-01-26 03:30,26,111.075,111.075,111.075,111.075,3
20110601|2011-01-26 04:00,26,111.1,111.1,111.1,111.1,6
20110601|2011-01-26 05:00,26,111.05,111.175,111.05,111.175,2
20110601|2011-01-26 05:30,26,111.2,111.2,111.2,111.2,1
20110601|2011-01-26 06:30,26,111.125,111.125,111.125,111.125,1
20110601|2011-01-26 07:00,26,111.175,111.3,111.175,111.3,5
20110601|2011-01-26 07:30,26,111.175,111.25,111.15,111.25,19
20110601|2011-01-26 08:00,26,111.35,111.5,111.35,111.425,13
20110601|2011-01-26 08:30,26,111.475,111.55,111.375,111.525,82
20110601|2011-01-26 09:00,26,111.55,111.675,111.325,111.375,488
20110601|2011-01-26 09:30,26,111.4,111.65,111.325,111.625,243
20110601|2011-01-26 10:00,26,111.625,112.075,111.625,111.9,800
20110601|2011-01-26 10:30,26,111.925,112.325,111.85,111.9,610
20110601|2011-01-26 11:00,26,111.975,112.2,111.925,112.125,233
20110601|2011-01-26 11:30,26,112.05,112.15,111.95,112.05,86
20110601|2011-01-26 12:00,26,112.05,112.2,111.95,112.125,182
20110601|2011-01-26 12:30,26,112.125,112.5,112.1,112.5,847
20110601|2011-01-26 13:00,26,112.525,112.675,112.45,112.55,329
20110601|2011-01-26 13:30,26,112.55,112.575,112.5,112.575,47
20110601|2011-01-26 14:00,26,112.5,112.7,112.5,112.7,16
20110601|2011-01-26 14:30,26,112.7,112.7,112.6,112.7,10
20110601|2011-01-26 15:00,26,112.6,112.65,112.55,112.55,10
20110601|2011-01-26 15:30,26,112.5,112.55,112.5,112.55,9
20110601|2011-01-26 17:00,27,112.475,112.575,112.425,112.425,11
20110601|2011-01-26 17:30,27,112.5,112.5,112.5,112.5,2
20110601|2011-01-26 18:00,27,112.575,112.575,112.575,112.575,4
20110601|2011-01-26 18:30,27,112.65,112.65,112.65,112.65,1
20110601|2011-01-26 19:30,27,112.55,112.55,112.55,112.55,1
20110601|2011-01-26 20:00,27,112.525,112.525,112.525,112.525,1
20110601|2011-01-26 20:30,27,112.525,112.525,112.525,112.525,1
20110601|2011-01-26 21:00,27,112.525,112.525,112.525,112.525,3
20110601|2011-01-26 21:30,27,112.5,112.5,112.5,112.5,1
20110601|2011-01-26 22:00,27,112.5,112.525,112.5,112.525,4
20110601|2011-01-26 23:00,27,112.45,112.45,112.3,112.3,13
20110601|2011-01-27 00:00,27,112.25,112.25,112.125,112.125,13
20110601|2011-01-27 01:30,27,112.45,112.55,112.45,112.55,9
20110601|2011-01-27 02:00,27,112.45,112.45,112.25,112.25,8
20110601|2011-01-27 02:30,27,112.175,112.225,112.175,112.225,3
20110601|2011-01-27 03:00,27,112.175,112.175,112.175,112.175,1
20110601|2011-01-27 04:00,27,112.1,112.1,112.075,112.1,11
20110601|2011-01-27 04:30,27,112.1,112.225,112.1,112.225,2
20110601|2011-01-27 05:00,27,112.225,112.25,112.225,112.25,8
20110601|2011-01-27 06:00,27,112.15,112.15,112.15,112.15,10
20110601|2011-01-27 07:30,27,112.1,112.15,112.075,112.075,26
20110601|2011-01-27 08:00,27,112.15,112.15,111.975,112.1,92
20110601|2011-01-27 08:30,27,112.1,112.225,112.1,112.15,22
20110601|2011-01-27 09:00,27,112.15,112.2,111.7,112.075,972
20110601|2011-01-27 09:30,27,112.1,112.125,111.95,112.1,317
20110601|2011-01-27 10:00,27,112.025,112.025,111.8,111.95,383
20110601|2011-01-27 10:30,27,111.875,112.075,111.775,111.825,202
20110601|2011-01-27 11:00,27,111.875,112.3,111.8,112.3,291
20110601|2011-01-27 11:30,27,112.3,113.1,112.1,113.075,516
20110601|2011-01-27 12:00,27,113.05,113.5,112.5,112.7,718
20110601|2011-01-27 12:30,27,112.7,112.75,112.425,112.45,608
20110601|2011-01-27 13:00,27,112.45,112.5,112.4,112.4,168
20110601|2011-01-27 13:30,27,112.45,112.475,112.375,112.375,13
20110601|2011-01-27 14:00,27,112.425,112.425,112.375,112.375,8
20110601|2011-01-27 14:30,27,112.375,112.375,112.325,112.325,12
20110601|2011-01-27 15:00,27,112.475,112.475,112.475,112.475,1
20110601|2011-01-27 15:30,27,112.35,112.35,112.35,112.35,2
20110601|2011-01-27 17:30,28,112.4,112.45,112.4,112.45,4
20110601|2011-01-27 19:30,28,112.4,112.4,112.275,112.275,8
20110601|2011-01-27 20:30,28,112.375,112.375,112.35,112.35,6
20110601|2011-01-27 21:00,28,112.25,112.35,112.25,112.35,6
20110601|2011-01-28 01:30,28,112.5,112.5,112.5,112.5,2
20110601|2011-01-28 03:30,28,112.5,112.5,112.45,112.45,5
20110601|2011-01-28 04:00,28,112.45,112.45,112.45,112.45,1
20110601|2011-01-28 04:30,28,112.45,112.45,112.45,112.45,2
20110601|2011-01-28 05:00,28,112.45,112.45,112.45,112.45,3
20110601|2011-01-28 05:30,28,112.45,112.45,112.45,112.45,1
20110601|2011-01-28 06:00,28,112.45,112.475,112.45,112.475,4
20110601|2011-01-28 06:30,28,112.625,112.65,112.6,112.6,6
20110601|2011-01-28 07:00,28,112.6,112.6,112.6,112.6,5
20110601|2011-01-28 07:30,28,112.8,112.85,112.8,112.85,8
20110601|2011-01-28 08:00,28,112.8,112.9,112.65,112.85,63
20110601|2011-01-28 08:30,28,112.85,113.1,112.8,113,100
20110601|2011-01-28 09:00,28,113.1,113.85,112.925,113.2,1106
20110601|2011-01-28 09:30,28,113.225,113.6,113.175,113.55,419
20110601|2011-01-28 10:00,28,113.55,113.7,113.4,113.625,303
20110601|2011-01-28 10:30,28,113.575,113.6,112.7,112.875,567
20110601|2011-01-28 11:00,28,112.925,113.275,112.8,112.875,468
20110601|2011-01-28 11:30,28,112.875,113.1,112.8,112.975,380
20110601|2011-01-28 12:00,28,113,113.05,112.675,112.85,461
20110601|2011-01-28 12:30,28,112.775,113.4,112.725,113.4,931
20110601|2011-01-28 13:00,28,113.45,113.625,113.4,113.575,194
20110601|2011-01-28 13:30,28,113.55,113.675,113.55,113.6,63
20110601|2011-01-31 09:00,31,113.675,114.8,113.6,114.35,1120
20110601|2011-01-31 09:30,31,114.375,114.45,114.025,114.4,520
20110601|2011-01-31 10:00,31,114.5,114.75,114.375,114.55,287
20110601|2011-01-31 10:30,31,114.575,115.1,114.575,114.975,1187
20110601|2011-01-31 11:00,31,115,115.45,114.975,115.375,612
20110601|2011-01-31 11:30,31,115.45,115.5,114.95,115.05,520
20110601|2011-01-31 12:00,31,115.1,115.2,114.875,114.975,297
20110601|2011-01-31 12:30,31,114.925,114.95,114.425,114.425,848
20110601|2011-01-31 13:00,31,114.425,114.6,114.35,114.5,229
20110601|2011-01-31 13:30,31,114.5,114.5,114.4,114.425,19
20110601|2011-01-31 14:00,31,114.4,114.4,114.3,114.3,30
20110601|2011-01-31 14:30,31,114.3,114.475,114.3,114.475,12
20110601|2011-01-31 15:00,31,114.4,114.5,114.4,114.5,29
20110601|2011-01-31 15:30,31,114.45,114.6,114.45,114.475,15
20110601|2011-01-31 17:00,1,114.45,114.6,114.45,114.6,3
20110601|2011-01-31 17:30,1,114.5,114.5,114.5,114.5,4
20110601|2011-01-31 18:30,1,114.475,114.475,114.475,114.475,1
20110601|2011-01-31 19:00,1,114.45,114.45,114.425,114.425,2
20110601|2011-01-31 19:30,1,114.35,114.35,114.325,114.325,7
20110601|2011-01-31 22:00,1,114.325,114.325,114.325,114.325,11
20110601|2011-01-31 23:00,1,114.35,114.35,114.35,114.35,1
20110601|2011-02-01 00:00,1,114.425,114.425,114.425,114.425,1
20110601|2011-02-01 01:00,1,114.425,114.6,114.425,114.6,18
20110601|2011-02-01 02:30,1,114.425,114.425,114.425,114.425,1
20110601|2011-02-01 03:30,1,114.45,114.45,114.45,114.45,2
20110601|2011-02-01 05:00,1,114.625,114.625,114.625,114.625,5
20110601|2011-02-01 06:30,1,114.5,114.5,114.45,114.45,7
20110601|2011-02-01 07:00,1,114.45,114.475,114.45,114.475,4
20110601|2011-02-01 07:30,1,114.4,114.4,114.3,114.3,17
20110601|2011-02-01 08:00,1,114.275,114.325,114.225,114.25,37
20110601|2011-02-01 08:30,1,114.3,114.525,114.3,114.375,82
20110601|2011-02-01 09:00,1,114.425,114.775,114.15,114.2,741
20110601|2011-02-01 09:30,1,114.225,114.4,113.9,114.075,371
20110601|2011-02-01 10:00,1,114.025,114.375,114,114.375,339
20110601|2011-02-01 10:30,1,114.375,114.675,114.275,114.55,265
20110601|2011-02-01 11:00,1,114.55,114.625,114.375,114.625,88
20110601|2011-02-01 11:30,1,114.625,114.825,114.575,114.625,250
20110601|2011-02-01 12:00,1,114.65,114.75,114.2,114.475,371
20110601|2011-02-01 12:30,1,114.45,114.875,114.35,114.6,384
20110601|2011-02-01 13:00,1,114.65,114.8,114.6,114.7,285
20110601|2011-02-01 13:30,1,114.725,114.725,114.625,114.625,64
20110601|2011-02-01 14:00,1,114.6,114.775,114.6,114.775,23
20110601|2011-02-01 14:30,1,114.775,114.775,114.725,114.75,20
20110601|2011-02-01 15:00,1,114.7,114.7,114.6,114.6,8
20110601|2011-02-01 15:30,1,114.625,114.625,114.6,114.625,6
20110601|2011-02-01 18:00,2,114.8,114.8,114.8,114.8,2
20110601|2011-02-01 18:30,2,114.8,114.9,114.8,114.9,6
20110601|2011-02-01 19:00,2,114.9,114.9,114.9,114.9,3
20110601|2011-02-01 20:00,2,114.9,114.9,114.9,114.9,2
20110601|2011-02-01 20:30,2,114.95,114.95,114.95,114.95,1
20110601|2011-02-01 21:00,2,114.95,114.95,114.95,114.95,8
20110601|2011-02-02 01:00,2,114.875,114.875,114.875,114.875,4
20110601|2011-02-02 01:30,2,114.875,114.875,114.85,114.85,5
20110601|2011-02-02 02:00,2,114.875,114.975,114.875,114.975,7
20110601|2011-02-02 02:30,2,114.85,114.85,114.8,114.8,8
20110601|2011-02-02 03:00,2,114.85,114.85,114.825,114.825,4
20110601|2011-02-02 04:00,2,114.975,114.975,114.975,114.975,4
20110601|2011-02-02 05:00,2,114.975,114.975,114.975,114.975,5
20110601|2011-02-02 06:00,2,115,115,115,115,1
20110601|2011-02-02 06:30,2,114.95,115,114.95,115,9
20110601|2011-02-02 07:00,2,115,115.075,114.95,115,71
20110601|2011-02-02 07:30,2,115.025,115.25,115.025,115.25,30
20110601|2011-02-02 08:00,2,115.25,115.4,115.25,115.35,78
20110601|2011-02-02 08:30,2,115.35,115.6,115.275,115.35,118
20110601|2011-02-02 09:00,2,115.35,115.5,114.225,114.675,584
20110601|2011-02-02 09:30,2,114.675,114.7,113.95,113.95,591
20110601|2011-02-02 10:00,2,113.925,114.35,113.825,113.95,390
20110601|2011-02-02 10:30,2,113.925,113.925,113.175,113.275,410
20110601|2011-02-02 11:00,2,113.325,113.325,112.75,112.95,564
20110601|2011-02-02 11:30,2,112.9,113,112.4,112.775,539
20110601|2011-02-02 12:00,2,112.8,113.05,112.725,112.875,252
20110601|2011-02-02 12:30,2,112.975,114.25,112.975,114.25,775
20110601|2011-02-02 13:00,2,114.25,114.25,113.975,114.1,182
20110601|2011-02-02 13:30,2,114.1,114.175,114.1,114.175,27
20110601|2011-02-02 14:00,2,114.2,114.25,114.2,114.2,10
20110601|2011-02-02 14:30,2,114.15,114.175,114.1,114.175,18
20110601|2011-02-02 15:00,2,114.15,114.175,114.125,114.125,17
20110601|2011-02-02 15:30,2,114.125,114.15,114.05,114.05,11
20110601|2011-02-02 17:00,3,113.85,113.95,113.825,113.85,6
20110601|2011-02-02 17:30,3,113.85,113.85,113.7,113.7,69
20110601|2011-02-02 18:00,3,113.75,113.75,113.675,113.7,16
20110601|2011-02-02 18:30,3,113.7,113.75,113.65,113.65,30
20110601|2011-02-02 19:00,3,113.725,113.725,113.55,113.55,33
20110601|2011-02-02 19:30,3,113.525,113.525,113.5,113.5,3
20110601|2011-02-02 20:00,3,113.625,113.625,113.625,113.625,10
20110601|2011-02-02 20:30,3,113.65,113.65,113.65,113.65,1
20110601|2011-02-02 22:30,3,113.5,113.5,113.5,113.5,4
20110601|2011-02-02 23:30,3,113.5,113.5,113.5,113.5,1
20110601|2011-02-03 00:30,3,113.5,113.5,113.5,113.5,7
20110601|2011-02-03 01:00,3,113.575,113.575,113.575,113.575,1
20110601|2011-02-03 02:30,3,113.575,113.575,113.575,113.575,2
20110601|2011-02-03 03:00,3,113.5,113.5,113.5,113.5,1
20110601|2011-02-03 04:00,3,113.575,113.65,113.575,113.625,10
20110601|2011-02-03 04:30,3,113.775,113.925,113.725,113.725,8
20110601|2011-02-03 05:00,3,113.5,113.5,113.5,113.5,1
20110601|2011-02-03 05:30,3,113.45,113.45,113.45,113.45,3
20110601|2011-02-03 06:30,3,113.7,113.7,113.7,113.7,4
20110601|2011-02-03 07:00,3,113.725,113.725,113.725,113.725,1
20110601|2011-02-03 07:30,3,113.85,113.85,113.775,113.775,9
20110601|2011-02-03 08:00,3,113.75,114.025,113.65,113.95,78
20110601|2011-02-03 08:30,3,113.95,114.025,113.525,113.6,77
20110601|2011-02-03 09:00,3,113.575,113.6,113.225,113.25,470
20110601|2011-02-03 09:30,3,113.225,113.55,113.175,113.4,407
20110601|2011-02-03 10:00,3,113.4,113.725,113.4,113.65,598
20110601|2011-02-03 10:30,3,113.625,113.675,113.225,113.35,376
20110601|2011-02-03 11:00,3,113.35,113.6,113.225,113.6,366
20110601|2011-02-03 11:30,3,113.575,113.8,113.575,113.8,350
20110601|2011-02-03 12:00,3,113.775,114,113.475,113.55,797
20110601|2011-02-03 12:30,3,113.575,114.1,113.3,114.025,842
20110601|2011-02-03 13:00,3,114.025,114.025,113.825,113.85,143
20110601|2011-02-03 13:30,3,113.85,113.925,113.85,113.925,10
20110601|2011-02-03 14:00,3,113.95,113.95,113.9,113.9,5
20110601|2011-02-03 14:30,3,114.075,114.125,113.825,113.825,18
20110601|2011-02-03 15:00,3,113.825,113.825,113.725,113.725,23
20110601|2011-02-03 15:30,3,113.8,113.85,113.75,113.75,26
20110601|2011-02-03 17:00,4,114,114,113.85,113.975,19
20110601|2011-02-03 19:00,4,114,114,113.925,113.925,4
20110601|2011-02-03 20:30,4,113.95,113.975,113.9,113.9,4
20110601|2011-02-03 21:00,4,113.75,113.8,113.7,113.8,40
20110601|2011-02-03 21:30,4,113.85,113.9,113.7,113.9,10
20110601|2011-02-03 23:00,4,113.7,113.7,113.7,113.7,3
20110601|2011-02-04 01:00,4,113.825,113.825,113.825,113.825,3
20110601|2011-02-04 01:30,4,113.825,113.825,113.825,113.825,1
20110601|2011-02-04 03:30,4,113.7,113.7,113.7,113.7,4
20110601|2011-02-04 04:30,4,113.825,113.825,113.825,113.825,1
20110601|2011-02-04 06:00,4,113.9,113.9,113.9,113.9,9
20110601|2011-02-04 07:00,4,113.9,113.925,113.9,113.925,3
20110601|2011-02-04 07:30,4,113.825,113.825,113.8,113.8,6
20110601|2011-02-04 08:00,4,113.8,114,113.8,114,36
20110601|2011-02-04 08:30,4,114.05,114.05,113.85,113.95,26
20110601|2011-02-04 09:00,4,113.95,114.05,113.775,113.8,216
20110601|2011-02-04 09:30,4,113.8,113.875,113.525,113.625,234
20110601|2011-02-04 10:00,4,113.6,113.675,113.4,113.55,381
20110601|2011-02-04 10:30,4,113.6,113.75,113.575,113.65,116
20110601|2011-02-04 11:00,4,113.7,113.775,113.7,113.7,121
20110601|2011-02-04 11:30,4,113.7,113.725,113.625,113.675,68
20110601|2011-02-04 12:00,4,113.675,113.75,113.625,113.7,125
20110601|2011-02-04 12:30,4,113.7,114,113.6,113.675,625
20110601|2011-02-04 13:00,4,113.675,114.1,113.65,113.9,182
20110601|2011-02-04 13:30,4,113.9,113.9,113.9,113.9,11
20110601|2011-02-07 09:00,7,113.7,113.9,113.525,113.75,289
20110601|2011-02-07 09:30,7,113.775,114.2,113.675,113.925,205
20110601|2011-02-07 10:00,7,113.95,113.95,113.3,113.475,305
20110601|2011-02-07 10:30,7,113.475,113.475,113.25,113.3,251
20110601|2011-02-07 11:00,7,113.35,113.4,113.075,113.125,118
20110601|2011-02-07 11:30,7,113.05,113.175,112.925,112.925,179
20110601|2011-02-07 12:00,7,112.975,113.15,112.925,113.125,80
20110601|2011-02-07 12:30,7,113.1,113.1,112.65,112.675,443
20110601|2011-02-07 13:00,7,112.675,112.675,112.45,112.5,352
20110601|2011-02-07 13:30,7,112.5,112.575,112.475,112.475,14
20110601|2011-02-07 14:00,7,112.525,112.525,112.425,112.425,18
20110601|2011-02-07 14:30,7,112.425,112.425,112.425,112.425,5
20110601|2011-02-07 15:00,7,112.425,112.525,112.425,112.45,18
20110601|2011-02-07 15:30,7,112.425,112.425,112.425,112.425,16
20110601|2011-02-07 17:00,8,112.45,112.45,112.3,112.3,35
20110601|2011-02-07 17:30,8,112.275,112.275,112.025,112.05,126
20110601|2011-02-07 18:00,8,112.275,112.275,112.225,112.225,5
20110601|2011-02-07 18:30,8,112.25,112.275,112.25,112.25,4
20110601|2011-02-07 19:00,8,112.275,112.275,112.275,112.275,18
20110601|2011-02-07 19:30,8,112.275,112.275,112.275,112.275,5
20110601|2011-02-07 20:00,8,112.275,112.275,112.275,112.275,2
20110601|2011-02-07 23:00,8,112.275,112.275,112.275,112.275,1
20110601|2011-02-08 03:00,8,112.275,112.275,112.275,112.275,5
20110601|2011-02-08 03:30,8,112.275,112.275,112.275,112.275,1
20110601|2011-02-08 05:00,8,112.275,112.275,112.275,112.275,14
20110601|2011-02-08 05:30,8,112.3,112.3,112.3,112.3,1
20110601|2011-02-08 06:30,8,112.15,112.275,112.15,112.275,8
20110601|2011-02-08 07:00,8,112.225,112.225,112.175,112.225,9
20110601|2011-02-08 07:30,8,112.15,112.15,112.075,112.1,18
20110601|2011-02-08 08:00,8,112.15,112.25,112.15,112.15,14
20110601|2011-02-08 08:30,8,112.25,112.3,112.175,112.175,46
20110601|2011-02-08 09:00,8,112.125,112.4,112.1,112.175,547
20110601|2011-02-08 09:30,8,112.225,112.525,112.175,112.4,449
20110601|2011-02-08 10:00,8,112.4,112.7,112.375,112.675,293
20110601|2011-02-08 10:30,8,112.65,112.75,112.45,112.5,209
20110601|2011-02-08 11:00,8,112.5,112.5,112.2,112.2,114
20110601|2011-02-08 11:30,8,112.175,112.275,111.65,111.65,568
20110601|2011-02-08 12:00,8,111.675,111.75,111.6,111.625,234
20110601|2011-02-08 12:30,8,111.675,112.025,111.55,111.925,548
20110601|2011-02-08 13:00,8,111.925,111.95,111.875,111.875,163
20110601|2011-02-08 13:30,8,111.875,111.925,111.85,111.875,36
20110601|2011-02-08 14:00,8,111.925,111.925,111.925,111.925,6
20110601|2011-02-08 14:30,8,111.9,112,111.85,112,22
20110601|2011-02-08 15:00,8,112.05,112.05,112,112,2
20110601|2011-02-08 15:30,8,112,112,111.9,111.9,3
20110601|2011-02-08 17:00,9,112.075,112.1,112.075,112.1,2
20110601|2011-02-08 17:30,9,112.1,112.125,112.1,112.125,7
20110601|2011-02-08 18:00,9,112.025,112.025,112.025,112.025,1
20110601|2011-02-08 18:30,9,112,112,111.95,111.95,9
20110601|2011-02-08 19:00,9,112.025,112.075,112.025,112.05,3
20110601|2011-02-08 19:30,9,112.05,112.075,112.05,112.075,9
20110601|2011-02-08 20:00,9,112.125,112.125,112.125,112.125,5
20110601|2011-02-08 20:30,9,112.15,112.2,112.15,112.2,5
20110601|2011-02-09 02:00,9,112.25,112.25,112.25,112.25,3
20110601|2011-02-09 02:30,9,112.25,112.3,112.25,112.3,52
20110601|2011-02-09 03:30,9,112.325,112.325,112.325,112.325,2
20110601|2011-02-09 04:00,9,112.35,112.35,112.35,112.35,1
20110601|2011-02-09 04:30,9,112.325,112.325,112.25,112.325,4
20110601|2011-02-09 05:30,9,112.325,112.35,112.325,112.35,5
20110601|2011-02-09 06:00,9,112.45,112.45,112.35,112.35,10
20110601|2011-02-09 06:30,9,112.35,112.55,112.35,112.525,13
20110601|2011-02-09 07:00,9,112.4,112.4,112.35,112.35,7
20110601|2011-02-09 07:30,9,112.4,112.875,112.4,112.875,130
20110601|2011-02-09 08:00,9,112.85,112.9,112.8,112.825,43
20110601|2011-02-09 08:30,9,112.8,113,112.75,112.9,125
20110601|2011-02-09 09:00,9,112.875,113.35,112.675,113.15,1606
20110601|2011-02-09 09:30,9,113.175,113.225,112.075,112.1,1028
20110601|2011-02-09 10:00,9,112.1,112.3,111.875,111.975,445
20110601|2011-02-09 10:30,9,112,112.175,111.975,112.025,181
20110601|2011-02-09 11:00,9,112.05,112.5,112.025,112.5,355
20110601|2011-02-09 11:30,9,112.525,112.675,112.3,112.375,296
20110601|2011-02-09 12:00,9,112.35,112.475,112.3,112.375,251
20110601|2011-02-09 12:30,9,112.4,112.45,112.25,112.325,914
20110601|2011-02-09 13:00,9,112.325,112.325,112.075,112.2,248
20110601|2011-02-09 13:30,9,112.2,112.25,112.175,112.25,78
20110601|2011-02-09 14:00,9,112.2,112.2,112.15,112.2,5
20110601|2011-02-09 14:30,9,112.15,112.15,112.1,112.15,19
20110601|2011-02-09 15:00,9,112.2,112.2,112.175,112.2,6
20110601|2011-02-09 15:30,9,112.175,112.175,112.15,112.15,3
20110601|2011-02-09 17:00,10,112.05,112.05,112.05,112.05,1
20110601|2011-02-09 17:30,10,112.175,112.175,112.175,112.175,3
20110601|2011-02-09 18:00,10,112.175,112.175,112.175,112.175,1
20110601|2011-02-09 19:30,10,112.1,112.225,112.1,112.225,15
20110601|2011-02-09 23:30,10,112.225,112.225,112.225,112.225,1
20110601|2011-02-10 01:00,10,112.225,112.225,112.225,112.225,1
20110601|2011-02-10 01:30,10,112.225,112.3,112.225,112.3,10
20110601|2011-02-10 02:00,10,112.3,112.3,112.3,112.3,2
20110601|2011-02-10 02:30,10,112.275,112.275,112.275,112.275,11
20110601|2011-02-10 03:00,10,112.275,112.275,112.275,112.275,9
20110601|2011-02-10 03:30,10,112.275,112.3,112.275,112.3,2
20110601|2011-02-10 04:00,10,112.275,112.275,112.275,112.275,1
20110601|2011-02-10 04:30,10,112.275,112.275,112.225,112.225,16
20110601|2011-02-10 05:30,10,112.1,112.1,112.075,112.075,7
20110601|2011-02-10 06:00,10,112.1,112.1,112.075,112.1,20
20110601|2011-02-10 06:30,10,112.1,112.125,112.1,112.125,4
20110601|2011-02-10 07:00,10,112.175,112.225,112.175,112.2,25
20110601|2011-02-10 07:30,10,112.2,112.45,112.2,112.45,145
20110601|2011-02-10 08:00,10,112.45,112.45,112.3,112.3,55
20110601|2011-02-10 08:30,10,112.275,112.275,112.175,112.225,29
20110601|2011-02-10 09:00,10,112.175,112.175,111.65,112.075,457
20110601|2011-02-10 09:30,10,112.075,112.825,112,112.75,367
20110601|2011-02-10 10:00,10,112.7,113.6,112.675,113.3,709
20110601|2011-02-10 10:30,10,113.275,113.4,113.1,113.25,261
20110601|2011-02-10 11:00,10,113.25,113.425,113.025,113.15,264
20110601|2011-02-10 11:30,10,113.175,113.3,113.125,113.2,171
20110601|2011-02-10 12:00,10,113.225,114.075,113.125,113.7,504
20110601|2011-02-10 12:30,10,113.725,114,113.375,113.475,780
20110601|2011-02-10 13:00,10,113.475,113.6,113.15,113.325,188
20110601|2011-02-10 13:30,10,113.45,113.575,113.425,113.575,81
20110601|2011-02-10 14:00,10,113.475,113.575,113.475,113.575,22
20110601|2011-02-10 14:30,10,113.55,113.55,113.55,113.55,1
20110601|2011-02-10 15:00,10,113.5,113.525,113.5,113.5,17
20110601|2011-02-10 15:30,10,113.5,113.5,113.45,113.45,5
20110601|2011-02-10 17:00,11,113.4,113.45,113.15,113.45,31
20110601|2011-02-10 17:30,11,113.05,113.05,112.95,113,71
20110601|2011-02-10 18:00,11,113.25,113.25,113.25,113.25,1
20110601|2011-02-10 18:30,11,113.3,113.4,113.3,113.4,2
20110601|2011-02-10 19:00,11,113.4,113.4,113.4,113.4,1
20110601|2011-02-10 19:30,11,113.275,113.3,113.275,113.3,7
20110601|2011-02-10 20:00,11,113.3,113.3,113.3,113.3,1
20110601|2011-02-10 21:00,11,113.45,113.45,113.45,113.45,2
20110601|2011-02-10 22:00,11,113.375,113.5,113.375,113.5,15
20110601|2011-02-10 23:00,11,113.425,113.425,113.425,113.425,2
20110601|2011-02-10 23:30,11,113.4,113.4,113.375,113.375,5
20110601|2011-02-11 01:30,11,113.35,113.35,113.35,113.35,3
20110601|2011-02-11 02:00,11,113.375,113.375,113.375,113.375,3
20110601|2011-02-11 02:30,11,113.375,113.4,113.375,113.4,3
20110601|2011-02-11 03:00,11,113.4,113.4,113.4,113.4,1
20110601|2011-02-11 04:30,11,113.275,113.275,113.275,113.275,2
20110601|2011-02-11 05:30,11,113.275,113.275,113.275,113.275,1
20110601|2011-02-11 06:30,11,113.35,113.45,113.35,113.45,16
20110601|2011-02-11 07:00,11,113.325,113.325,113.325,113.325,1
20110601|2011-02-11 07:30,11,113.325,113.35,113.3,113.3,16
20110601|2011-02-11 08:00,11,113.35,113.4,113.25,113.4,42
20110601|2011-02-11 08:30,11,113.275,113.4,113.025,113.15,160
20110601|2011-02-11 09:00,11,113.225,113.275,112.925,113.15,345
20110601|2011-02-11 09:30,11,113.15,113.575,113,113.425,702
20110601|2011-02-11 10:00,11,113.45,113.775,113.35,113.7,733
20110601|2011-02-11 10:30,11,113.7,113.9,113.7,113.85,935
20110601|2011-02-11 11:00,11,113.85,113.9,113.375,113.575,805
20110601|2011-02-11 11:30,11,113.625,113.85,113.525,113.775,352
20110601|2011-02-11 12:00,11,113.9,114.1,113.825,114.1,416
20110601|2011-02-11 12:30,11,114.05,114.05,113.25,113.3,806
20110601|2011-02-11 13:00,11,113.325,113.75,113.275,113.675,208
20110601|2011-02-11 13:30,11,113.575,113.825,113.575,113.825,22
20110601|2011-02-14 09:00,14,113.35,114.15,113.075,114.025,571
20110601|2011-02-14 09:30,14,114.05,114.125,113.825,113.975,450
20110601|2011-02-14 10:00,14,114,114.075,113.925,114.025,181
20110601|2011-02-14 10:30,14,114.025,114.05,113.9,114,168
20110601|2011-02-14 11:00,14,114,114.1,113.9,113.975,181
20110601|2011-02-14 11:30,14,114.05,114.575,114.05,114.475,351
20110601|2011-02-14 12:00,14,114.5,114.575,114.275,114.45,308
20110601|2011-02-14 12:30,14,114.4,114.65,114.2,114.65,328
20110601|2011-02-14 13:00,14,114.575,114.6,114.5,114.55,160
20110601|2011-02-14 13:30,14,114.575,114.625,114.55,114.575,20
20110601|2011-02-14 14:00,14,114.6,114.6,114.525,114.575,11
20110601|2011-02-14 14:30,14,114.575,114.6,114.475,114.55,48
20110601|2011-02-14 15:00,14,114.475,114.475,114.4,114.4,63
20110601|2011-02-14 15:30,14,114.375,114.425,114.375,114.4,4
20110601|2011-02-14 17:00,15,114.35,114.35,114.35,114.35,1
20110601|2011-02-14 17:30,15,114.4,114.4,114.275,114.275,3
20110601|2011-02-14 18:00,15,114.275,114.275,114.275,114.275,1
20110601|2011-02-14 20:00,15,114.25,114.25,114.25,114.25,2
20110601|2011-02-14 20:30,15,114.25,114.25,114.25,114.25,3
20110601|2011-02-14 21:30,15,114.25,114.25,114.25,114.25,3
20110601|2011-02-14 22:00,15,114.25,114.275,114.25,114.25,3
20110601|2011-02-15 01:00,15,114.35,114.35,114.35,114.35,2
20110601|2011-02-15 01:30,15,114.3,114.3,114.3,114.3,1
20110601|2011-02-15 02:00,15,114.3,114.3,114.3,114.3,2
20110601|2011-02-15 02:30,15,114.3,114.3,114.3,114.3,16
20110601|2011-02-15 03:30,15,114.4,114.425,114.4,114.425,14
20110601|2011-02-15 04:30,15,114.425,114.425,114.425,114.425,4
20110601|2011-02-15 05:00,15,114.625,114.65,114.625,114.65,4
20110601|2011-02-15 05:30,15,114.5,114.5,114.5,114.5,1
20110601|2011-02-15 06:00,15,114.725,114.8,114.675,114.8,22
20110601|2011-02-15 06:30,15,114.8,114.875,114.675,114.675,73
20110601|2011-02-15 07:00,15,114.7,114.7,114.7,114.7,12
20110601|2011-02-15 07:30,15,114.625,114.675,114.525,114.675,14
20110601|2011-02-15 08:00,15,114.675,114.825,114.675,114.825,38
20110601|2011-02-15 08:30,15,114.775,115.15,114.775,114.925,202
20110601|2011-02-15 09:00,15,115,115.15,114.675,114.75,479
20110601|2011-02-15 09:30,15,114.725,114.875,114.4,114.5,471
20110601|2011-02-15 10:00,15,114.55,114.975,114.475,114.9,389
20110601|2011-02-15 10:30,15,114.925,115.1,114.7,114.7,360
20110601|2011-02-15 11:00,15,114.725,114.725,113.9,113.975,782
20110601|2011-02-15 11:30,15,114,114.35,113.925,114,534
20110601|2011-02-15 12:00,15,114,114.125,113.925,114.075,298
20110601|2011-02-15 12:30,15,114.05,114.5,114.05,114.35,549
20110601|2011-02-15 13:00,15,114.375,114.6,114.375,114.6,199
20110601|2011-02-15 13:30,15,114.6,114.65,114.55,114.55,44
20110601|2011-02-15 14:00,15,114.55,114.575,114.55,114.575,3
20110601|2011-02-15 14:30,15,114.475,114.55,114.475,114.525,21
20110601|2011-02-15 15:00,15,114.55,114.575,114.5,114.5,21
20110601|2011-02-15 15:30,15,114.55,114.55,114.5,114.5,5
20110601|2011-02-15 17:00,16,114.7,114.7,114.525,114.525,3
20110601|2011-02-15 17:30,16,114.475,114.475,114.45,114.45,7
20110601|2011-02-15 18:00,16,114.5,114.5,114.5,114.5,1
20110601|2011-02-15 18:30,16,114.65,114.65,114.65,114.65,1
20110601|2011-02-15 19:00,16,114.7,114.725,114.7,114.725,2
20110601|2011-02-15 21:30,16,114.8,114.8,114.8,114.8,1
20110601|2011-02-15 22:30,16,114.7,114.7,114.7,114.7,1
20110601|2011-02-16 01:30,16,114.6,114.6,114.6,114.6,1
20110601|2011-02-16 03:30,16,114.575,114.625,114.575,114.575,24
20110601|2011-02-16 04:00,16,114.75,114.9,114.75,114.9,4
20110601|2011-02-16 04:30,16,114.85,114.85,114.85,114.85,1
20110601|2011-02-16 05:00,16,114.8,114.925,114.8,114.925,5
20110601|2011-02-16 05:30,16,114.85,114.975,114.85,114.975,11
20110601|2011-02-16 06:00,16,115,115,114.975,114.975,15
20110601|2011-02-16 06:30,16,114.75,114.75,114.7,114.7,41
20110601|2011-02-16 07:00,16,114.8,114.8,114.7,114.75,22
20110601|2011-02-16 07:30,16,114.825,114.875,114.775,114.775,26
20110601|2011-02-16 08:00,16,114.725,114.9,114.725,114.9,16
20110601|2011-02-16 08:30,16,114.9,115,114.825,114.95,84
20110601|2011-02-16 09:00,16,115,115.3,114.975,115.25,385
20110601|2011-02-16 09:30,16,115.3,115.55,115.25,115.25,735
20110601|2011-02-16 10:00,16,115.3,115.3,115,115.2,592
20110601|2011-02-16 10:30,16,115.2,115.4,115.175,115.4,219
20110601|2011-02-16 11:00,16,115.4,115.45,115.275,115.325,270
20110601|2011-02-16 11:30,16,115.325,115.325,114.725,114.75,354
20110601|2011-02-16 12:00,16,114.725,115.05,114.725,114.975,112
20110601|2011-02-16 12:30,16,115.05,115.225,114.9,115.15,659
20110601|2011-02-16 13:00,16,115.1,115.2,115.075,115.2,177
20110601|2011-02-16 13:30,16,115.2,115.25,115.15,115.15,55
20110601|2011-02-16 14:00,16,115.1,115.15,115.075,115.1,18
20110601|2011-02-16 14:30,16,115.15,115.25,115.15,115.25,15
20110601|2011-02-16 15:00,16,115.175,115.25,115.175,115.25,5
20110601|2011-02-16 15:30,16,115.1,115.1,115.1,115.1,11
20110601|2011-02-16 17:00,17,115.05,115.1,115.05,115.05,12
20110601|2011-02-16 17:30,17,115.025,115.1,115.025,115.1,5
20110601|2011-02-16 18:00,17,115.15,115.15,115.15,115.15,1
20110601|2011-02-16 18:30,17,115.1,115.1,115.075,115.075,4
20110601|2011-02-16 19:00,17,115.125,115.125,115.125,115.125,1
20110601|2011-02-16 19:30,17,115.2,115.2,115.2,115.2,1
20110601|2011-02-16 20:00,17,115.15,115.15,115.15,115.15,2
20110601|2011-02-16 20:30,17,115.2,115.2,115.2,115.2,7
20110601|2011-02-16 21:30,17,115.2,115.2,115.2,115.2,1
20110601|2011-02-16 22:00,17,115.2,115.2,115.2,115.2,1
20110601|2011-02-17 00:00,17,115.225,115.225,115.225,115.225,4
20110601|2011-02-17 02:00,17,115.225,115.225,115.225,115.225,1
20110601|2011-02-17 03:00,17,115.3,115.3,115.3,115.3,1
20110601|2011-02-17 04:00,17,115.425,115.45,115.425,115.45,6
20110601|2011-02-17 04:30,17,115.45,115.45,115.45,115.45,4
20110601|2011-02-17 05:00,17,115.45,115.45,115.45,115.45,1
20110601|2011-02-17 05:30,17,115.5,115.5,115.5,115.5,13
20110601|2011-02-17 06:00,17,115.55,115.6,115.525,115.6,28
20110601|2011-02-17 06:30,17,115.6,115.6,115.5,115.5,13
20110601|2011-02-17 07:00,17,115.55,115.6,115.5,115.575,37
20110601|2011-02-17 07:30,17,115.575,115.6,115.425,115.425,44
20110601|2011-02-17 08:00,17,115.5,115.65,115.4,115.65,60
20110601|2011-02-17 08:30,17,115.65,115.7,115.625,115.7,90
20110601|2011-02-17 09:00,17,115.7,115.7,114.825,114.875,639
20110601|2011-02-17 09:30,17,114.925,115.2,114.875,115.2,454
20110601|2011-02-17 10:00,17,115.2,115.375,115.175,115.35,320
20110601|2011-02-17 10:30,17,115.375,115.45,115.15,115.425,570
20110601|2011-02-17 11:00,17,115.4,115.7,115.35,115.7,458
20110601|2011-02-17 11:30,17,115.7,115.925,115.625,115.9,539
20110601|2011-02-17 12:00,17,115.95,116.275,115.925,116.25,623
20110601|2011-02-17 12:30,17,116.275,116.425,115.85,116.4,839
20110601|2011-02-17 13:00,17,116.325,116.5,116.325,116.5,180
20110601|2011-02-17 13:30,17,116.5,116.525,116.425,116.425,64
20110601|2011-02-17 14:00,17,116.45,116.55,116.45,116.5,22
20110601|2011-02-17 14:30,17,116.525,116.6,116.5,116.6,69
20110601|2011-02-17 15:00,17,116.6,116.625,116.525,116.575,50
20110601|2011-02-17 15:30,17,116.575,116.6,116.5,116.5,144
20110601|2011-02-17 17:00,18,116.25,116.475,116.25,116.475,4
20110601|2011-02-17 17:30,18,116.5,116.5,116.475,116.475,13
20110601|2011-02-17 18:00,18,116.65,116.65,116.65,116.65,37
20110601|2011-02-17 18:30,18,116.65,116.65,116.525,116.625,21
20110601|2011-02-17 19:00,18,116.55,116.55,116.55,116.55,1
20110601|2011-02-17 20:00,18,116.575,116.575,116.575,116.575,1
20110601|2011-02-17 21:00,18,116.5,116.5,116.5,116.5,6
20110601|2011-02-17 22:00,18,116.5,116.55,116.5,116.55,3
20110601|2011-02-17 22:30,18,116.55,116.55,116.55,116.55,4
20110601|2011-02-18 00:30,18,116.5,116.5,116.5,116.5,1
20110601|2011-02-18 01:00,18,116.5,116.5,116.5,116.5,2
20110601|2011-02-18 02:00,18,116.6,116.625,116.6,116.625,10
20110601|2011-02-18 04:30,18,116.625,116.625,116.625,116.625,3
20110601|2011-02-18 05:00,18,116.625,116.625,116.625,116.625,1
20110601|2011-02-18 05:30,18,116.625,116.625,116.625,116.625,1
20110601|2011-02-18 06:00,18,116.575,116.575,116.525,116.525,2
20110601|2011-02-18 06:30,18,116.5,116.5,116.375,116.4,113
20110601|2011-02-18 07:00,18,116.45,116.575,116.4,116.425,26
20110601|2011-02-18 07:30,18,116.4,116.575,116.4,116.575,12
20110601|2011-02-18 08:00,18,116.575,116.6,116.45,116.45,45
20110601|2011-02-18 08:30,18,116.475,116.475,116.3,116.4,84
20110601|2011-02-18 09:00,18,116.4,116.5,115.45,115.575,649
20110601|2011-02-18 09:30,18,115.575,116.55,115.525,116.375,429
20110601|2011-02-18 10:00,18,116.375,116.375,115.725,115.8,339
20110601|2011-02-18 10:30,18,115.75,116,115.525,116,181
20110601|2011-02-18 11:00,18,116.025,116.25,115.9,116,338
20110601|2011-02-18 11:30,18,116,116.05,115.775,115.825,172
20110601|2011-02-18 12:00,18,115.825,116.075,115.8,115.8,174
20110601|2011-02-18 12:30,18,115.825,116.25,115.7,116.225,500
20110601|2011-02-18 13:00,18,116.2,116.2,116.05,116.1,165
20110601|2011-02-18 13:30,18,116.125,116.15,116.025,116.05,41
20110601|2011-02-21 17:00,22,116.15,116.4,116.1,116.175,52
20110601|2011-02-21 17:30,22,116.175,116.425,116.15,116.15,40
20110601|2011-02-21 18:00,22,116.3,116.6,116.3,116.6,34
20110601|2011-02-21 18:30,22,116.55,116.55,116.55,116.55,3
20110601|2011-02-21 19:00,22,116.55,116.55,116.55,116.55,1
20110601|2011-02-21 19:30,22,116.55,116.55,116.55,116.55,1
20110601|2011-02-21 20:30,22,116.45,116.45,116.45,116.45,15
20110601|2011-02-21 21:00,22,116.4,116.4,116.35,116.4,4
20110601|2011-02-21 22:30,22,116.375,116.375,116.375,116.375,3
20110601|2011-02-21 23:00,22,116.375,116.375,116.375,116.375,2
20110601|2011-02-22 01:00,22,116.325,116.325,116.3,116.3,5
20110601|2011-02-22 02:30,22,116.3,116.3,116.3,116.3,1
20110601|2011-02-22 03:00,22,116.3,116.3,116.3,116.3,1
20110601|2011-02-22 04:00,22,116.275,116.35,116.25,116.25,8
20110601|2011-02-22 04:30,22,116.2,116.2,116.2,116.2,1
20110601|2011-02-22 05:00,22,116.2,116.2,116.1,116.1,39
20110601|2011-02-22 06:00,22,116.025,116.025,115.95,115.95,19
20110601|2011-02-22 06:30,22,116.05,116.15,116,116,91
20110601|2011-02-22 07:00,22,116.15,116.175,116,116,44
20110601|2011-02-22 07:30,22,116.025,116.1,115.975,116.025,53
20110601|2011-02-22 08:00,22,115.95,116.05,115.85,115.85,36
20110601|2011-02-22 08:30,22,115.85,115.9,115.425,115.6,172
20110601|2011-02-22 09:00,22,115.575,116.1,115.15,115.275,614
20110601|2011-02-22 09:30,22,115.275,115.5,114.875,114.9,849
20110601|2011-02-22 10:00,22,114.9,115.3,114.9,115.1,944
20110601|2011-02-22 10:30,22,115.125,115.2,114.025,114.475,790
20110601|2011-02-22 11:00,22,114.425,114.55,114.275,114.4,334
20110601|2011-02-22 11:30,22,114.425,114.575,114.35,114.425,146
20110601|2011-02-22 12:00,22,114.4,114.575,114.375,114.475,178
20110601|2011-02-22 12:30,22,114.45,114.725,114.35,114.725,755
20110601|2011-02-22 13:00,22,114.775,115.025,114.725,114.9,217
20110601|2011-02-22 14:00,22,115,115.025,114.9,114.9,19
20110601|2011-02-22 14:30,22,114.9,115,114.825,114.95,46
20110601|2011-02-22 15:00,22,114.9,114.9,114.825,114.825,15
20110601|2011-02-22 15:30,22,114.825,114.9,114.8,114.9,22
20110601|2011-02-22 17:30,23,114.875,114.9,114.875,114.9,9
20110601|2011-02-22 18:00,23,114.75,114.775,114.675,114.675,15
20110601|2011-02-22 18:30,23,114.7,114.7,114.7,114.7,1
20110601|2011-02-22 19:00,23,114.7,114.75,114.7,114.7,9
20110601|2011-02-22 19:30,23,114.825,114.825,114.825,114.825,10
20110601|2011-02-22 20:00,23,114.675,114.675,114.675,114.675,1
20110601|2011-02-22 20:30,23,114.75,114.75,114.75,114.75,3
20110601|2011-02-22 21:00,23,114.825,114.85,114.75,114.75,30
20110601|2011-02-22 21:30,23,114.7,114.7,114.7,114.7,1
20110601|2011-02-23 02:30,23,114.725,114.725,114.725,114.725,1
20110601|2011-02-23 03:30,23,114.875,114.9,114.875,114.9,4
20110601|2011-02-23 04:00,23,115,115,114.95,114.95,2
20110601|2011-02-23 04:30,23,114.95,114.95,114.95,114.95,4
20110601|2011-02-23 05:00,23,115.1,115.125,115.1,115.125,5
20110601|2011-02-23 05:30,23,115.05,115.05,115,115,5
20110601|2011-02-23 06:00,23,115.05,115.175,115.05,115.125,33
20110601|2011-02-23 06:30,23,115.125,115.125,114.975,114.975,35
20110601|2011-02-23 07:00,23,115.025,115.025,114.925,115.025,9
20110601|2011-02-23 07:30,23,114.875,114.95,114.825,114.95,38
20110601|2011-02-23 08:00,23,114.825,114.85,114.7,114.7,66
20110601|2011-02-23 08:30,23,114.7,114.725,114.525,114.525,130
20110601|2011-02-23 09:00,23,114.55,114.55,113.975,114.275,871
20110601|2011-02-23 09:30,23,114.3,114.675,114.175,114.625,510
20110601|2011-02-23 10:00,23,114.6,114.925,114.5,114.85,332
20110601|2011-02-23 10:30,23,114.775,114.825,114.475,114.525,276
20110601|2011-02-23 11:00,23,114.55,114.575,114.275,114.325,283
20110601|2011-02-23 11:30,23,114.35,114.35,114.175,114.275,240
20110601|2011-02-23 12:00,23,114.225,114.3,114,114.225,300
20110601|2011-02-23 12:30,23,114.225,115.275,114.175,115.25,1156
20110601|2011-02-23 13:00,23,115.25,115.25,115.05,115.15,230
20110601|2011-02-23 13:30,23,115.125,115.125,115.025,115.025,24
20110601|2011-02-23 14:00,23,115.125,115.175,115.05,115.05,29
20110601|2011-02-23 14:30,23,115.075,115.15,115.075,115.075,14
20110601|2011-02-23 15:00,23,115.05,115.175,115.05,115.175,31
20110601|2011-02-23 15:30,23,115.1,115.175,115.1,115.175,24
20110601|2011-02-23 17:00,24,115.125,115.15,115.075,115.075,9
20110601|2011-02-23 17:30,24,115.1,115.125,115.1,115.125,2
20110601|2011-02-23 18:00,24,115.125,115.15,115,115,7
20110601|2011-02-23 18:30,24,115.15,115.15,115.15,115.15,2
20110601|2011-02-23 19:00,24,115.175,115.175,115.15,115.175,5
20110601|2011-02-23 19:30,24,115.175,115.175,115.15,115.15,2
20110601|2011-02-23 20:00,24,115.15,115.15,115.15,115.15,3
20110601|2011-02-23 20:30,24,115.15,115.15,115.15,115.15,2
20110601|2011-02-23 21:00,24,115.1,115.1,115.1,115.1,7
20110601|2011-02-23 22:00,24,115.1,115.175,115.1,115.1,17
20110601|2011-02-23 23:30,24,114.975,114.975,114.85,114.85,2
20110601|2011-02-24 00:30,24,114.85,114.85,114.85,114.85,1
20110601|2011-02-24 01:00,24,114.825,114.825,114.825,114.825,8
20110601|2011-02-24 02:30,24,114.85,114.925,114.825,114.9,22
20110601|2011-02-24 03:00,24,114.95,114.975,114.95,114.975,11
20110601|2011-02-24 04:00,24,114.9,114.925,114.825,114.825,28
20110601|2011-02-24 04:30,24,114.875,114.875,114.825,114.825,4
20110601|2011-02-24 05:30,24,114.875,114.9,114.875,114.9,15
20110601|2011-02-24 06:30,24,114.8,114.8,114.8,114.8,2
20110601|2011-02-24 07:00,24,114.875,114.875,114.875,114.875,1
20110601|2011-02-24 07:30,24,114.9,114.9,114.9,114.9,1
20110601|2011-02-24 08:00,24,114.95,115.025,114.9,114.9,58
20110601|2011-02-24 08:30,24,114.85,115.175,114.8,115.175,46
20110601|2011-02-24 09:00,24,115.2,115.375,114.925,115,451
20110601|2011-02-24 09:30,24,115.025,115.15,114.575,114.725,607
20110601|2011-02-24 10:00,24,114.75,115.225,114.675,115.125,686
20110601|2011-02-24 10:30,24,115.2,115.5,114.975,114.975,766
20110601|2011-02-24 11:00,24,114.95,115.025,114.725,114.8,381
20110601|2011-02-24 11:30,24,114.8,115.25,114.725,115.25,298
20110601|2011-02-24 12:00,24,115.275,115.45,115.225,115.3,297
20110601|2011-02-24 12:30,24,115.35,115.425,114.85,114.925,819
20110601|2011-02-24 13:00,24,114.925,115.075,114.9,115.075,293
20110601|2011-02-24 13:30,24,115.05,115.1,114.75,114.75,98
20110601|2011-02-24 14:00,24,114.75,114.9,114.75,114.85,22
20110601|2011-02-24 14:30,24,114.9,114.9,114.875,114.9,31
20110601|2011-02-24 15:00,24,114.875,114.875,114.875,114.875,1
20110601|2011-02-24 15:30,24,114.875,114.95,114.85,114.9,36
20110601|2011-02-24 17:00,25,114.925,114.925,114.925,114.925,2
20110601|2011-02-24 17:30,25,114.925,114.925,114.825,114.825,2
20110601|2011-02-24 19:00,25,114.875,114.875,114.875,114.875,3
20110601|2011-02-24 19:30,25,114.925,114.95,114.925,114.95,5
20110601|2011-02-24 20:00,25,114.95,114.95,114.95,114.95,1
20110601|2011-02-24 20:30,25,114.85,114.85,114.85,114.85,2
20110601|2011-02-24 22:00,25,114.95,114.95,114.95,114.95,6
20110601|2011-02-24 23:30,25,114.9,114.9,114.9,114.9,2
20110601|2011-02-25 00:30,25,114.9,114.9,114.9,114.9,3
20110601|2011-02-25 01:00,25,114.925,114.925,114.925,114.925,1
20110601|2011-02-25 02:00,25,114.95,115,114.95,115,39
20110601|2011-02-25 02:30,25,115,115.075,115,115.075,2
20110601|2011-02-25 05:00,25,115.075,115.075,115.075,115.075,1
20110601|2011-02-25 05:30,25,115.15,115.15,115.15,115.15,1
20110601|2011-02-25 06:00,25,115.075,115.15,115.075,115.15,12
20110601|2011-02-25 06:30,25,115.175,115.2,115.125,115.125,18
20110601|2011-02-25 07:00,25,115.125,115.125,114.95,114.95,33
20110601|2011-02-25 07:30,25,114.9,115,114.9,115,13
20110601|2011-02-25 08:00,25,115.025,115.05,114.825,114.9,61
20110601|2011-02-25 08:30,25,114.95,114.975,114.875,114.875,28
20110601|2011-02-25 09:00,25,114.9,115.35,114.875,114.9,556
20110601|2011-02-25 09:30,25,114.925,115.3,114.925,115.3,498
20110601|2011-02-25 10:00,25,115.3,115.725,115.3,115.625,863
20110601|2011-02-25 10:30,25,115.625,115.625,115.4,115.475,104
20110601|2011-02-25 11:00,25,115.525,115.55,115.4,115.4,136
20110601|2011-02-25 11:30,25,115.4,115.475,115.375,115.45,167
20110601|2011-02-25 12:00,25,115.45,115.8,115.45,115.675,393
20110601|2011-02-25 12:30,25,115.7,115.95,115.525,115.775,886
20110601|2011-02-25 13:00,25,115.775,115.95,115.775,115.9,247
20110601|2011-02-25 13:30,25,115.925,115.925,115.9,115.925,19
20110601|2011-02-28 09:00,28,115.8,116.375,115.7,116.375,870
20110601|2011-02-28 09:30,28,116.4,116.7,116.3,116.5,698
20110601|2011-02-28 10:00,28,116.5,116.625,115.75,115.775,696
20110601|2011-02-28 10:30,28,115.8,115.975,115.5,115.875,843
20110601|2011-02-28 11:00,28,115.85,116.05,115.65,115.675,465
20110601|2011-02-28 11:30,28,115.675,115.675,114.425,114.625,1010
20110601|2011-02-28 12:00,28,114.65,114.8,114.475,114.65,322
20110601|2011-02-28 12:30,28,114.65,114.75,114.15,114.7,1569
20110601|2011-02-28 13:00,28,114.625,114.725,114.4,114.55,236
20110601|2011-02-28 13:30,28,114.55,114.55,114.4,114.45,79
20110601|2011-02-28 14:00,28,114.5,114.65,114.5,114.65,105
20110601|2011-02-28 14:30,28,114.65,114.7,114.65,114.7,24
20110601|2011-02-28 15:00,28,114.7,114.725,114.65,114.65,15
20110601|2011-02-28 15:30,28,114.65,114.675,114.65,114.65,13
20110601|2011-02-28 17:00,1,114.7,114.725,114.65,114.65,26
20110601|2011-02-28 17:30,1,114.7,114.7,114.675,114.675,7
20110601|2011-02-28 18:00,1,114.75,114.75,114.75,114.75,10
20110601|2011-02-28 18:30,1,114.775,114.775,114.75,114.775,4
20110601|2011-02-28 19:00,1,114.8,114.8,114.8,114.8,1
20110601|2011-02-28 19:30,1,114.725,114.725,114.725,114.725,6
20110601|2011-02-28 20:00,1,114.7,114.7,114.65,114.65,4
20110601|2011-02-28 20:30,1,114.725,114.725,114.65,114.65,5
20110601|2011-02-28 21:30,1,114.65,114.7,114.65,114.7,2
20110601|2011-02-28 22:30,1,114.675,114.675,114.675,114.675,3
20110601|2011-02-28 23:00,1,114.75,114.75,114.75,114.75,1
20110601|2011-03-01 00:00,1,114.75,114.75,114.75,114.75,1
20110601|2011-03-01 00:30,1,114.75,114.8,114.75,114.8,5
20110601|2011-03-01 01:00,1,114.775,114.8,114.775,114.8,4
20110601|2011-03-01 01:30,1,114.8,114.8,114.8,114.8,9
20110601|2011-03-01 02:00,1,114.8,114.8,114.8,114.8,10
20110601|2011-03-01 02:30,1,114.8,114.85,114.8,114.85,5
20110601|2011-03-01 03:00,1,114.875,114.9,114.875,114.875,20
20110601|2011-03-01 04:00,1,114.9,114.95,114.9,114.95,23
20110601|2011-03-01 04:30,1,114.95,115,114.95,115,33
20110601|2011-03-01 05:00,1,115,115.1,115,115.075,22
20110601|2011-03-01 05:30,1,115.1,115.1,115.1,115.1,3
20110601|2011-03-01 06:00,1,115.05,115.05,114.975,115.05,21
20110601|2011-03-01 06:30,1,115,115.025,114.95,114.95,10
20110601|2011-03-01 07:00,1,114.975,114.975,114.775,114.875,40
20110601|2011-03-01 07:30,1,114.85,114.9,114.85,114.9,36
20110601|2011-03-01 08:00,1,114.9,115,114.9,114.95,8
20110601|2011-03-01 08:30,1,114.95,114.95,114.65,114.775,136
20110601|2011-03-01 09:00,1,114.75,115,114.4,114.4,1153
20110601|2011-03-01 09:30,1,114.4,114.575,114.175,114.55,710
20110601|2011-03-01 10:00,1,114.575,114.575,113.75,113.85,1188
20110601|2011-03-01 10:30,1,113.825,113.95,113.675,113.75,590
20110601|2011-03-01 11:00,1,113.75,113.825,113.675,113.725,623
20110601|2011-03-01 11:30,1,113.75,113.75,113.2,113.275,893
20110601|2011-03-01 12:00,1,113.325,113.45,113.225,113.325,663
20110601|2011-03-01 12:30,1,113.375,113.6,113.25,113.525,1839
20110601|2011-03-01 13:00,1,113.5,113.575,113.45,113.5,408
20110601|2011-03-01 13:30,1,113.525,113.525,113.45,113.45,7
20110601|2011-03-01 14:00,1,113.45,113.575,113.45,113.5,20
20110601|2011-03-01 14:30,1,113.475,113.525,113.475,113.525,9
20110601|2011-03-01 15:00,1,113.475,113.525,113.45,113.45,15
20110601|2011-03-01 15:30,1,113.6,113.6,113.4,113.45,125
20110601|2011-03-01 17:00,2,113.4,113.45,113.35,113.45,35
20110601|2011-03-01 17:30,2,113.425,113.425,113.4,113.4,3
20110601|2011-03-01 18:00,2,113.4,113.4,113.35,113.4,4
20110601|2011-03-01 18:30,2,113.375,113.375,113.375,113.375,1
20110601|2011-03-01 19:30,2,113.425,113.425,113.35,113.35,29
20110601|2011-03-01 20:00,2,113.35,113.35,113.35,113.35,2
20110601|2011-03-01 20:30,2,113.375,113.375,113.375,113.375,2
20110601|2011-03-01 21:30,2,113.4,113.4,113.4,113.4,1
20110601|2011-03-01 22:00,2,113.35,113.35,113.35,113.35,12
20110601|2011-03-01 23:00,2,113.45,113.45,113.45,113.45,2
20110601|2011-03-02 00:00,2,113.4,113.4,113.4,113.4,1
20110601|2011-03-02 00:30,2,113.4,113.4,113.4,113.4,1
20110601|2011-03-02 02:00,2,113.45,113.45,113.45,113.45,2
20110601|2011-03-02 03:30,2,113.525,113.525,113.525,113.525,5
20110601|2011-03-02 04:00,2,113.6,113.6,113.6,113.6,1
20110601|2011-03-02 04:30,2,113.6,113.6,113.525,113.525,18
20110601|2011-03-02 05:00,2,113.525,113.525,113.525,113.525,3
20110601|2011-03-02 05:30,2,113.45,113.525,113.45,113.525,13
20110601|2011-03-02 06:00,2,113.6,113.6,113.45,113.45,17
20110601|2011-03-02 06:30,2,113.45,113.45,113.4,113.4,13
20110601|2011-03-02 07:00,2,113.375,113.525,113.35,113.35,112
20110601|2011-03-02 07:30,2,113.425,113.6,113.425,113.55,49
20110601|2011-03-02 08:00,2,113.525,113.9,113.5,113.775,196
20110601|2011-03-02 08:30,2,113.775,113.975,113.75,113.85,304
20110601|2011-03-02 09:00,2,113.825,114.025,113.575,113.575,1089
20110601|2011-03-02 09:30,2,113.55,113.575,113.25,113.425,833
20110601|2011-03-02 10:00,2,113.4,113.475,113.05,113.2,754
20110601|2011-03-02 10:30,2,113.175,113.2,112.925,112.95,594
20110601|2011-03-02 11:00,2,112.95,113.3,112.725,113.2,433
20110601|2011-03-02 11:30,2,113.225,113.625,112.975,113.6,441
20110601|2011-03-02 12:00,2,113.625,114.1,113.625,114.075,1122
20110601|2011-03-02 12:30,2,114.075,114.35,113.875,114.175,1402
20110601|2011-03-02 13:00,2,114.175,114.575,114.1,114.575,471
20110601|2011-03-02 13:30,2,114.575,114.85,114.5,114.525,327
20110601|2011-03-02 14:00,2,114.65,114.675,114.5,114.5,55
20110601|2011-03-02 14:30,2,114.55,114.675,114.55,114.625,29
20110601|2011-03-02 15:00,2,114.6,114.7,114.6,114.65,20
20110601|2011-03-02 15:30,2,114.725,114.75,114.625,114.65,25
20110601|2011-03-02 17:00,3,114.6,114.675,114.6,114.675,44
20110601|2011-03-02 17:30,3,114.7,114.7,114.7,114.7,1
20110601|2011-03-02 18:00,3,114.625,114.625,114.575,114.6,31
20110601|2011-03-02 18:30,3,114.55,114.55,114.5,114.5,42
20110601|2011-03-02 19:00,3,114.5,114.525,114.5,114.525,4
20110601|2011-03-02 19:30,3,114.5,114.5,114.5,114.5,8
20110601|2011-03-02 20:00,3,114.5,114.525,114.5,114.525,7
20110601|2011-03-02 21:30,3,114.5,114.5,114.5,114.5,4
20110601|2011-03-02 22:00,3,114.55,114.55,114.55,114.55,1
20110601|2011-03-03 00:00,3,114.5,114.5,114.5,114.5,2
20110601|2011-03-03 01:00,3,114.5,114.5,114.5,114.5,41
20110601|2011-03-03 01:30,3,114.5,114.5,114.45,114.475,15
20110601|2011-03-03 03:00,3,114.475,114.475,114.475,114.475,3
20110601|2011-03-03 04:00,3,114.5,114.5,114.475,114.5,4
20110601|2011-03-03 04:30,3,114.7,114.7,114.7,114.7,4
20110601|2011-03-03 05:30,3,114.625,114.625,114.625,114.625,1
20110601|2011-03-03 06:30,3,114.625,114.65,114.625,114.65,3
20110601|2011-03-03 07:00,3,114.65,114.7,114.6,114.6,9
20110601|2011-03-03 07:30,3,114.5,114.625,114.5,114.625,5
20110601|2011-03-03 08:00,3,114.6,114.625,114.5,114.55,68
20110601|2011-03-03 08:30,3,114.525,114.85,114.5,114.75,380
20110601|2011-03-03 09:00,3,114.75,114.85,114.325,114.375,819
20110601|2011-03-03 09:30,3,114.375,114.475,114.125,114.4,649
20110601|2011-03-03 10:00,3,114.375,114.975,114.375,114.85,879
20110601|2011-03-03 10:30,3,114.875,114.9,114.6,114.825,632
20110601|2011-03-03 11:00,3,114.8,114.975,114.8,114.875,589
20110601|2011-03-03 11:30,3,114.875,115.025,114.825,114.975,1389
20110601|2011-03-03 12:00,3,114.95,115,114.575,114.825,681
20110601|2011-03-03 12:30,3,114.825,115.125,114.725,115.1,1009
20110601|2011-03-03 13:00,3,115.1,115.25,115.05,115.175,370
20110601|2011-03-03 13:30,3,115.175,115.25,115.15,115.225,22
20110601|2011-03-03 14:00,3,115.225,115.675,115.2,115.675,395
20110601|2011-03-03 14:30,3,115.65,115.925,115.525,115.7,183
20110601|2011-03-03 15:00,3,115.775,115.95,115.65,115.7,171
20110601|2011-03-03 15:30,3,115.7,115.775,115.7,115.7,22
20110601|2011-03-03 17:00,4,115.475,115.625,115.475,115.5,8
20110601|2011-03-03 18:00,4,115.6,115.725,115.6,115.725,4
20110601|2011-03-03 18:30,4,115.725,115.725,115.725,115.725,2
20110601|2011-03-03 19:00,4,115.775,115.8,115.775,115.8,8
20110601|2011-03-03 19:30,4,115.85,115.85,115.75,115.75,4
20110601|2011-03-03 20:00,4,115.8,115.85,115.7,115.7,31
20110601|2011-03-03 23:30,4,115.8,115.825,115.8,115.825,12
20110601|2011-03-04 00:30,4,115.825,115.825,115.825,115.825,5
20110601|2011-03-04 01:30,4,115.75,115.75,115.75,115.75,1
20110601|2011-03-04 02:00,4,115.825,115.825,115.825,115.825,2
20110601|2011-03-04 02:30,4,115.825,115.825,115.8,115.8,16
20110601|2011-03-04 03:00,4,115.8,115.8,115.8,115.8,6
20110601|2011-03-04 03:30,4,115.675,115.675,115.6,115.6,10
20110601|2011-03-04 04:30,4,115.5,115.55,115.5,115.55,6
20110601|2011-03-04 05:00,4,115.5,115.55,115.5,115.55,8
20110601|2011-03-04 05:30,4,115.525,115.525,115.5,115.5,5
20110601|2011-03-04 06:30,4,115.55,115.7,115.55,115.7,6
20110601|2011-03-04 07:00,4,115.7,115.775,115.675,115.675,7
20110601|2011-03-04 07:30,4,115.675,115.775,115.45,115.6,47
20110601|2011-03-04 08:00,4,115.625,115.625,115.55,115.625,38
20110601|2011-03-04 08:30,4,115.575,115.65,115.475,115.65,66
20110601|2011-03-04 09:00,4,115.65,115.75,115.025,115.025,747
20110601|2011-03-04 09:30,4,115.025,115.025,114.625,114.825,695
20110601|2011-03-04 10:00,4,114.825,115.125,114.775,114.925,316
20110601|2011-03-04 10:30,4,114.875,114.875,114.7,114.775,302
20110601|2011-03-04 11:00,4,114.775,114.825,114.625,114.7,417
20110601|2011-03-04 11:30,4,114.75,115.125,114.725,115.025,442
20110601|2011-03-04 12:00,4,115,115.225,114.975,115.1,306
20110601|2011-03-04 12:30,4,115.075,115.5,115.025,115.125,1114
20110601|2011-03-04 13:00,4,115.05,115.175,114.975,115.15,253
20110601|2011-03-04 13:30,4,115.075,115.175,115.05,115.175,29
20110601|2011-03-07 09:00,7,115.05,115.65,114.95,115.3,933
20110601|2011-03-07 09:30,7,115.25,115.275,114.7,114.825,434
20110601|2011-03-07 10:00,7,114.85,114.925,114.75,114.775,297
20110601|2011-03-07 10:30,7,114.775,114.825,114.4,114.7,511
20110601|2011-03-07 11:00,7,114.775,114.8,114.575,114.75,353
20110601|2011-03-07 11:30,7,114.7,115.05,114.675,115,281
20110601|2011-03-07 12:00,7,114.95,115.05,114.8,115,239
20110601|2011-03-07 12:30,7,114.975,114.975,114.75,114.775,490
20110601|2011-03-07 13:00,7,114.8,114.8,114.65,114.7,668
20110601|2011-03-07 13:30,7,114.75,114.75,114.725,114.75,21
20110601|2011-03-07 14:00,7,114.775,114.775,114.775,114.775,5
20110601|2011-03-07 14:30,7,114.8,114.8,114.725,114.725,10
20110601|2011-03-07 15:00,7,114.825,114.825,114.8,114.825,17
20110601|2011-03-07 15:30,7,114.825,114.825,114.825,114.825,2
20110601|2011-03-07 18:30,8,114.825,114.85,114.825,114.85,8
20110601|2011-03-07 19:00,8,114.85,114.85,114.75,114.85,6
20110601|2011-03-07 19:30,8,114.875,114.9,114.75,114.75,8
20110601|2011-03-07 21:00,8,114.75,114.75,114.75,114.75,1
20110601|2011-03-07 22:00,8,114.8,114.8,114.8,114.8,2
20110601|2011-03-08 00:00,8,114.8,114.8,114.8,114.8,5
20110601|2011-03-08 01:00,8,114.8,114.8,114.8,114.8,10
20110601|2011-03-08 01:30,8,114.8,114.875,114.8,114.8,4
20110601|2011-03-08 02:00,8,114.875,114.9,114.85,114.9,6
20110601|2011-03-08 02:30,8,114.875,114.875,114.8,114.8,2
20110601|2011-03-08 03:00,8,114.8,114.8,114.8,114.8,2
20110601|2011-03-08 03:30,8,114.9,114.95,114.9,114.95,15
20110601|2011-03-08 04:00,8,114.95,115,114.9,114.9,29
20110601|2011-03-08 04:30,8,114.95,115,114.95,115,9
20110601|2011-03-08 05:00,8,114.975,114.975,114.925,114.975,8
20110601|2011-03-08 05:30,8,114.975,114.975,114.975,114.975,2
20110601|2011-03-08 06:00,8,114.925,114.925,114.875,114.875,7
20110601|2011-03-08 06:30,8,114.9,114.975,114.8,114.975,35
20110601|2011-03-08 07:00,8,115.025,115.1,114.825,114.825,48
20110601|2011-03-08 07:30,8,114.825,114.925,114.8,114.9,31
20110601|2011-03-08 08:00,8,114.9,115.25,114.9,114.925,163
20110601|2011-03-08 08:30,8,114.9,114.925,114.725,114.75,317
20110601|2011-03-08 09:00,8,114.775,115.375,114.725,115.225,1094
20110601|2011-03-08 09:30,8,115.25,115.65,115.1,115.65,1247
20110601|2011-03-08 10:00,8,115.65,115.675,115.375,115.375,564
20110601|2011-03-08 10:30,8,115.425,115.5,114.975,115.5,1006
20110601|2011-03-08 11:00,8,115.475,115.9,115.475,115.825,1481
20110601|2011-03-08 11:30,8,115.825,115.925,115.7,115.7,381
20110601|2011-03-08 12:00,8,115.75,115.8,115.575,115.675,614
20110601|2011-03-08 12:30,8,115.7,116,115.625,115.9,1709
20110601|2011-03-08 13:00,8,115.9,116.15,115.9,116.1,661
20110601|2011-03-08 13:30,8,116.125,116.55,116.075,116.425,317
20110601|2011-03-08 14:00,8,116.4,116.5,116.3,116.5,45
20110601|2011-03-08 14:30,8,116.35,116.45,116.35,116.4,22
20110601|2011-03-08 15:00,8,116.375,116.45,116.15,116.15,9
20110601|2011-03-08 15:30,8,116.475,116.65,116.175,116.35,65
20110601|2011-03-08 17:00,9,116.35,116.35,116.075,116.175,55
20110601|2011-03-08 17:30,9,116.25,116.25,116.25,116.25,2
20110601|2011-03-08 18:00,9,116.3,116.3,116.3,116.3,3
20110601|2011-03-08 18:30,9,116.3,116.325,116.3,116.325,5
20110601|2011-03-08 19:00,9,116.3,116.325,116.3,116.325,3
20110601|2011-03-08 19:30,9,116.3,116.375,116.25,116.375,37
20110601|2011-03-08 20:00,9,116.25,116.35,116.25,116.35,2
20110601|2011-03-08 20:30,9,116.325,116.325,116.25,116.275,7
20110601|2011-03-08 21:00,9,116.375,116.375,116.275,116.275,3
20110601|2011-03-08 21:30,9,116.35,116.425,116.25,116.425,27
20110601|2011-03-08 23:00,9,116.325,116.35,116.3,116.3,3
20110601|2011-03-08 23:30,9,116.25,116.3,116.225,116.225,47
20110601|2011-03-09 01:00,9,116.3,116.3,116.3,116.3,1
20110601|2011-03-09 01:30,9,116.2,116.2,116.2,116.2,8
20110601|2011-03-09 02:00,9,116.175,116.25,116.175,116.25,5
20110601|2011-03-09 02:30,9,116.25,116.25,116.25,116.25,26
20110601|2011-03-09 03:30,9,116.25,116.25,116.25,116.25,5
20110601|2011-03-09 04:30,9,116.25,116.25,116.1,116.25,14
20110601|2011-03-09 05:30,9,116.175,116.225,116.175,116.225,10
20110601|2011-03-09 06:00,9,116.25,116.25,116.175,116.175,19
20110601|2011-03-09 06:30,9,116.225,116.225,116.225,116.225,1
20110601|2011-03-09 07:00,9,116.25,116.275,116.2,116.2,14
20110601|2011-03-09 07:30,9,116.2,116.25,116.15,116.15,41
20110601|2011-03-09 08:00,9,116.25,116.5,116.25,116.5,92
20110601|2011-03-09 08:30,9,116.45,116.55,116.175,116.425,343
20110601|2011-03-09 09:00,9,116.5,117.25,116.5,117.2,3222
20110601|2011-03-09 09:30,9,117.2,117.25,116.325,116.325,1967
20110601|2011-03-09 10:00,9,116.35,116.7,116.15,116.675,669
20110601|2011-03-09 10:30,9,116.675,117.425,116.625,117.375,1622
20110601|2011-03-09 11:00,9,117.35,117.5,116.7,116.925,1331
20110601|2011-03-09 11:30,9,116.925,117.15,116.75,116.75,1180
20110601|2011-03-09 12:00,9,116.775,117.6,116.775,117.325,1168
20110601|2011-03-09 12:30,9,117.325,117.5,117.125,117.5,2379
20110601|2011-03-09 13:00,9,117.4,117.9,117.35,117.675,1152
20110601|2011-03-09 13:30,9,117.675,118,117.675,117.975,494
20110601|2011-03-09 14:00,9,117.95,117.975,117.8,117.875,150
20110601|2011-03-09 14:30,9,117.875,118,117.85,117.975,168
20110601|2011-03-09 15:00,9,117.975,118,117.725,117.8,114
20110601|2011-03-09 15:30,9,117.8,117.8,117.2,117.3,297
20110601|2011-03-09 17:00,10,117.575,117.7,117.35,117.4,162
20110601|2011-03-09 17:30,10,117.5,117.65,117.5,117.525,36
20110601|2011-03-09 18:00,10,117.625,117.675,117.5,117.5,18
20110601|2011-03-09 18:30,10,117.65,117.675,117.625,117.625,20
20110601|2011-03-09 19:00,10,117.65,117.75,117.65,117.75,25
20110601|2011-03-09 19:30,10,117.75,117.775,117.6,117.6,8
20110601|2011-03-09 20:30,10,117.75,117.775,117.625,117.775,12
20110601|2011-03-09 21:00,10,117.6,117.6,117.6,117.6,1
20110601|2011-03-09 21:30,10,117.6,117.6,117.475,117.475,6
20110601|2011-03-09 22:00,10,117.475,117.475,117.45,117.45,2
20110601|2011-03-09 22:30,10,117.45,117.525,117.45,117.525,2
20110601|2011-03-09 23:30,10,117.425,117.425,117.425,117.425,1
20110601|2011-03-10 00:00,10,117.55,117.55,117.55,117.55,1
20110601|2011-03-10 00:30,10,117.475,117.475,117.475,117.475,1
20110601|2011-03-10 02:00,10,117.45,117.475,117.425,117.475,6
20110601|2011-03-10 02:30,10,117.475,117.5,117.475,117.475,12
20110601|2011-03-10 03:00,10,117.5,117.575,117.5,117.575,24
20110601|2011-03-10 03:30,10,117.6,117.725,117.6,117.725,32
20110601|2011-03-10 04:00,10,117.725,117.85,117.625,117.85,64
20110601|2011-03-10 04:30,10,117.675,117.9,117.625,117.9,67
20110601|2011-03-10 05:00,10,117.9,117.925,117.875,117.9,13
20110601|2011-03-10 05:30,10,117.85,117.85,117.85,117.85,27
20110601|2011-03-10 06:00,10,117.75,117.9,117.75,117.85,78
20110601|2011-03-10 06:30,10,117.875,117.875,117.575,117.575,116
20110601|2011-03-10 07:00,10,117.625,117.65,117.3,117.3,147
20110601|2011-03-10 07:30,10,117.25,117.5,117.125,117.475,170
20110601|2011-03-10 08:00,10,117.375,117.4,117.025,117.025,425
20110601|2011-03-10 08:30,10,117.025,117.25,116.85,116.9,671
20110601|2011-03-10 09:00,10,116.925,116.95,116.075,116.525,2321
20110601|2011-03-10 09:30,10,116.5,116.675,116.3,116.425,868
20110601|2011-03-10 10:00,10,116.425,116.9,116.425,116.675,902
20110601|2011-03-10 10:30,10,116.675,116.95,116.625,116.75,484
20110601|2011-03-10 11:00,10,116.725,116.775,116.5,116.5,421
20110601|2011-03-10 11:30,10,116.475,116.675,116.45,116.675,278
20110601|2011-03-10 12:00,10,116.675,116.725,116.45,116.45,312
20110601|2011-03-10 12:30,10,116.45,116.875,116,116.85,2585
20110601|2011-03-10 13:00,10,116.9,116.95,116.65,116.9,958
20110601|2011-03-10 13:30,10,116.85,116.85,116.675,116.725,99
20110601|2011-03-10 14:00,10,116.8,116.875,116.75,116.75,23
20110601|2011-03-10 14:30,10,116.75,116.8,116.6,116.6,46
20110601|2011-03-10 15:00,10,116.65,116.7,116.6,116.7,12
20110601|2011-03-10 15:30,10,116.7,116.75,116.7,116.75,3
20110601|2011-03-10 17:00,11,116.875,116.925,116.875,116.925,48
20110601|2011-03-10 17:30,11,116.925,116.925,116.925,116.925,8
20110601|2011-03-10 18:00,11,116.875,116.875,116.875,116.875,2
20110601|2011-03-10 18:30,11,116.875,116.925,116.875,116.875,21
20110601|2011-03-10 19:00,11,116.875,116.925,116.875,116.925,13
20110601|2011-03-10 19:30,11,116.875,116.9,116.875,116.9,15
20110601|2011-03-10 20:00,11,116.875,116.875,116.875,116.875,20
20110601|2011-03-10 20:30,11,116.875,116.875,116.875,116.875,4
20110601|2011-03-10 21:00,11,116.875,116.9,116.875,116.9,8
20110601|2011-03-10 21:30,11,116.875,116.875,116.875,116.875,5
20110601|2011-03-10 22:00,11,116.9,116.9,116.9,116.9,5
20110601|2011-03-10 22:30,11,116.9,116.9,116.9,116.9,1
20110601|2011-03-10 23:00,11,116.875,116.875,116.875,116.875,13
20110601|2011-03-10 23:30,11,116.9,116.925,116.9,116.925,13
20110601|2011-03-11 00:00,11,116.95,116.95,116.925,116.95,24
20110601|2011-03-11 00:30,11,116.95,116.975,116.925,116.975,12
20110601|2011-03-11 01:00,11,116.925,116.925,116.925,116.925,5
20110601|2011-03-11 01:30,11,116.975,116.975,116.925,116.95,10
20110601|2011-03-11 02:00,11,116.95,116.95,116.95,116.95,4
20110601|2011-03-11 02:30,11,116.975,116.975,116.975,116.975,1
20110601|2011-03-11 03:00,11,117,117.025,116.975,116.975,66
20110601|2011-03-11 03:30,11,116.975,117,116.95,117,14
20110601|2011-03-11 04:00,11,117.025,117.025,116.875,116.975,81
20110601|2011-03-11 04:30,11,116.975,116.975,116.9,116.95,14
20110601|2011-03-11 05:00,11,116.975,117.025,116.875,117,135
20110601|2011-03-11 05:30,11,116.975,116.975,115.825,115.825,549
20110601|2011-03-11 06:00,11,115.8,115.875,115.35,115.4,548
20110601|2011-03-11 06:30,11,115.45,116.075,115.45,115.7,355
20110601|2011-03-11 07:00,11,115.8,115.9,115.75,115.775,144
20110601|2011-03-11 07:30,11,115.825,116,115.675,115.675,214
20110601|2011-03-11 08:00,11,115.7,115.9,115.65,115.65,240
20110601|2011-03-11 08:30,11,115.65,115.7,115.35,115.375,392
20110601|2011-03-11 09:00,11,115.35,116.1,115.1,116.1,1414
20110601|2011-03-11 09:30,11,116.125,116.475,116.025,116.1,1308
20110601|2011-03-11 10:00,11,116.1,116.9,116.075,116.5,986
20110601|2011-03-11 10:30,11,116.525,117,116.3,116.95,779
20110601|2011-03-11 11:00,11,117,117.15,116.7,116.95,938
20110601|2011-03-11 11:30,11,116.95,117.15,116.85,117.1,519
20110601|2011-03-11 12:00,11,117.1,117.1,116.5,116.5,846
20110601|2011-03-11 12:30,11,116.475,117.025,116.2,116.975,2350
20110601|2011-03-11 13:00,11,116.975,116.975,116.8,116.875,411
20110601|2011-03-11 13:30,11,116.875,116.975,116.8,116.975,108
20110601|2011-03-14 09:00,14,117,117.15,116.375,116.7,2998
20110601|2011-03-14 09:30,14,116.725,116.825,116.525,116.625,1055
20110601|2011-03-14 10:00,14,116.625,116.625,115.9,116.05,1683
20110601|2011-03-14 10:30,14,116,116.55,115.825,116.4,1225
20110601|2011-03-14 11:00,14,116.375,116.45,115.925,116.35,763
20110601|2011-03-14 11:30,14,116.35,116.45,116.225,116.275,467
20110601|2011-03-14 12:00,14,116.225,116.75,116.225,116.3,606
20110601|2011-03-14 12:30,14,116.35,116.875,116.325,116.625,1337
20110601|2011-03-14 13:00,14,116.625,116.65,116.425,116.425,300
20110601|2011-03-14 13:30,14,116.45,116.45,116.375,116.4,18
20110601|2011-03-14 14:00,14,116.4,116.45,116.35,116.45,29
20110601|2011-03-14 14:30,14,116.375,116.45,116.375,116.45,13
20110601|2011-03-14 15:00,14,116.425,116.525,116.425,116.525,33
20110601|2011-03-14 15:30,14,116.5,116.5,116.475,116.5,15
20110601|2011-03-14 17:00,15,116.6,116.6,116.5,116.5,4
20110601|2011-03-14 17:30,15,116.5,116.5,116.1,116.3,53
20110601|2011-03-14 18:00,15,116.325,116.4,116.225,116.325,39
20110601|2011-03-14 18:30,15,116.35,116.4,116.3,116.4,8
20110601|2011-03-14 19:00,15,116.3,116.3,116.3,116.3,4
20110601|2011-03-14 19:30,15,116.3,116.3,116.05,116.05,33
20110601|2011-03-14 20:00,15,116.3,116.3,116.075,116.1,5
20110601|2011-03-14 20:30,15,116.075,116.15,116.05,116.05,17
20110601|2011-03-14 21:00,15,116.05,116.1,115.9,115.9,101
20110601|2011-03-14 21:30,15,115.9,115.925,115.25,115.25,154
20110601|2011-03-14 22:00,15,115.45,115.775,115.45,115.775,29
20110601|2011-03-14 22:30,15,115.625,115.65,115.3,115.325,80
20110601|2011-03-14 23:00,15,115.325,115.575,115.175,115.25,31
20110601|2011-03-14 23:30,15,115.225,115.5,115.2,115.5,34
20110601|2011-03-15 00:00,15,115.55,115.6,115.525,115.6,4
20110601|2011-03-15 00:30,15,115.55,115.65,115.55,115.65,6
20110601|2011-03-15 01:00,15,115.675,115.7,115.675,115.7,3
20110601|2011-03-15 01:30,15,115.55,115.7,115.55,115.7,5
20110601|2011-03-15 02:00,15,115.675,115.75,115.675,115.75,6
20110601|2011-03-15 02:30,15,115.75,115.8,115.75,115.8,21
20110601|2011-03-15 03:00,15,115.8,115.85,115.8,115.8,21
20110601|2011-03-15 03:30,15,115.875,115.925,115.8,115.8,15
20110601|2011-03-15 04:00,15,115.8,115.8,115.55,115.55,20
20110601|2011-03-15 04:30,15,115.65,115.65,115.3,115.375,64
20110601|2011-03-15 05:00,15,115.375,115.8,115.3,115.6,53
20110601|2011-03-15 05:30,15,115.45,115.45,115.125,115.125,187
20110601|2011-03-15 06:00,15,115.125,115.425,115.125,115.2,82
20110601|2011-03-15 06:30,15,115.2,115.225,115.1,115.1,131
20110601|2011-03-15 07:00,15,115.1,115.2,114.75,115.175,445
20110601|2011-03-15 07:30,15,115.125,115.15,114.475,114.75,381
20110601|2011-03-15 08:00,15,114.825,115,114.75,114.9,252
20110601|2011-03-15 08:30,15,114.9,115,114.725,114.9,668
20110601|2011-03-15 09:00,15,114.825,114.85,113.675,113.975,4266
20110601|2011-03-15 09:30,15,113.975,114.4,113.825,113.95,2695
20110601|2011-03-15 10:00,15,113.9,113.975,113.65,113.65,860
20110601|2011-03-15 10:30,15,113.675,113.875,113.65,113.65,691
20110601|2011-03-15 11:00,15,113.65,113.8,113.65,113.65,744
20110601|2011-03-15 11:30,15,113.65,113.65,113.65,113.65,84
20110601|2011-03-15 12:00,15,113.65,113.65,113.65,113.65,190
20110601|2011-03-15 12:30,15,113.65,113.65,113.65,113.65,195
20110601|2011-03-15 13:00,15,113.65,113.65,113.65,113.65,5
20110601|2011-03-15 13:30,15,113.65,113.65,113.65,113.65,6
20110601|2011-03-15 14:00,15,113.65,113.65,113.65,113.65,300
20110601|2011-03-15 14:30,15,113.65,113.65,113.65,113.65,279
20110601|2011-03-15 15:00,15,113.65,113.65,113.65,113.65,6
20110601|2011-03-15 15:30,15,113.65,113.65,113.65,113.65,11
20110601|2011-03-15 17:00,16,111.775,113.35,111.775,112.975,669
20110601|2011-03-15 17:30,16,112.95,112.95,112.75,112.8,267
20110601|2011-03-15 18:00,16,112.775,112.9,112.75,112.9,185
20110601|2011-03-15 18:30,16,112.775,112.925,112.775,112.85,70
20110601|2011-03-15 19:00,16,112.825,113.175,112.775,112.95,105
20110601|2011-03-15 19:30,16,112.95,113.175,112.925,113.15,40
20110601|2011-03-15 20:00,16,113.025,113.2,112.9,112.925,217
20110601|2011-03-15 20:30,16,112.975,113.1,112.825,112.925,52
20110601|2011-03-15 21:00,16,112.925,113.125,112.925,113,15
20110601|2011-03-15 21:30,16,112.925,112.925,112.85,112.875,31
20110601|2011-03-15 22:00,16,112.825,112.825,112.6,112.6,124
20110601|2011-03-15 22:30,16,112.6,112.625,112.6,112.6,29
20110601|2011-03-15 23:00,16,112.6,112.6,112.5,112.6,13
20110601|2011-03-15 23:30,16,112.6,112.6,112.5,112.5,22
20110601|2011-03-16 00:00,16,112.525,112.6,112.525,112.6,2
20110601|2011-03-16 00:30,16,112.625,112.625,112.6,112.6,2
20110601|2011-03-16 01:00,16,112.6,112.675,112.6,112.625,8
20110601|2011-03-16 02:00,16,112.55,112.675,112.55,112.6,14
20110601|2011-03-16 02:30,16,112.575,112.6,112.425,112.575,93
20110601|2011-03-16 03:00,16,112.6,112.6,112.4,112.4,22
20110601|2011-03-16 03:30,16,112.525,112.775,112.525,112.775,57
20110601|2011-03-16 04:00,16,112.8,112.825,112.8,112.825,24
20110601|2011-03-16 04:30,16,112.775,113,112.775,112.775,134
20110601|2011-03-16 05:00,16,112.775,113,112.775,112.925,49
20110601|2011-03-16 05:30,16,112.925,113.05,112.925,113.05,80
20110601|2011-03-16 06:00,16,112.975,113.1,112.975,112.975,46
20110601|2011-03-16 06:30,16,113,113.1,112.95,113.025,26
20110601|2011-03-16 07:00,16,113,113.225,113,113.225,208
20110601|2011-03-16 07:30,16,113.2,113.225,113.15,113.175,172
20110601|2011-03-16 08:00,16,113.175,113.35,113.15,113.3,242
20110601|2011-03-16 08:30,16,113.3,113.675,113.25,113.65,491
20110601|2011-03-16 09:00,16,113.65,113.7,112.425,112.95,3494
20110601|2011-03-16 09:30,16,112.95,113.2,112.9,112.9,1625
20110601|2011-03-16 10:00,16,112.925,112.95,112.3,112.55,1593
20110601|2011-03-16 10:30,16,112.55,112.75,112.425,112.5,863
20110601|2011-03-16 11:00,16,112.5,112.5,111.45,111.6,2695
20110601|2011-03-16 11:30,16,111.6,111.85,110.9,111.525,3120
20110601|2011-03-16 12:00,16,111.525,111.55,111.15,111.175,1139
20110601|2011-03-16 12:30,16,111.175,111.2,110.65,110.65,2682
20110601|2011-03-16 13:00,16,110.65,110.65,110.65,110.65,161
20110601|2011-03-16 13:30,16,110.65,110.65,110.65,110.65,251
20110601|2011-03-16 14:00,16,110.65,110.9,110.65,110.775,501
20110601|2011-03-16 14:30,16,110.675,111.05,110.65,111.025,332
20110601|2011-03-16 15:00,16,111.075,111.275,111.075,111.225,60
20110601|2011-03-16 15:30,16,111.2,111.3,111.1,111.1,173
20110601|2011-03-16 17:00,17,111.15,111.35,110.9,110.925,256
20110601|2011-03-16 17:30,17,110.925,111.125,110.9,111.125,102
20110601|2011-03-16 18:00,17,111,111,110.9,111,16
20110601|2011-03-16 18:30,17,111,111.075,110.9,110.925,57
20110601|2011-03-16 19:00,17,111.1,111.1,110.875,111,207
20110601|2011-03-16 19:30,17,111,111.125,110.975,111.025,13
20110601|2011-03-16 20:00,17,110.975,111.025,110.975,111.025,3
20110601|2011-03-16 20:30,17,110.975,111,110.95,111,12
20110601|2011-03-16 21:00,17,110.95,111.075,110.875,111.05,39
20110601|2011-03-16 21:30,17,110.875,110.9,110.875,110.9,6
20110601|2011-03-16 22:30,17,111.025,111.025,111.025,111.025,6
20110601|2011-03-16 23:00,17,111.025,111.025,110.9,110.9,18
20110601|2011-03-17 00:00,17,110.975,111.05,110.975,111.05,15
20110601|2011-03-17 00:30,17,111,111,110.975,110.975,13
20110601|2011-03-17 01:00,17,110.975,110.975,110.9,110.9,7
20110601|2011-03-17 01:30,17,110.975,110.975,110.875,110.875,18
20110601|2011-03-17 02:00,17,110.875,110.875,110.85,110.85,13
20110601|2011-03-17 02:30,17,110.85,110.875,110.825,110.825,31
20110601|2011-03-17 03:00,17,110.875,110.9,110.825,110.825,72
20110601|2011-03-17 03:30,17,110.85,110.925,110.85,110.85,89
20110601|2011-03-17 04:00,17,110.925,110.975,110.85,110.875,64
20110601|2011-03-17 04:30,17,110.9,110.9,110.875,110.9,17
20110601|2011-03-17 05:00,17,110.9,110.925,110.875,110.875,46
20110601|2011-03-17 05:30,17,110.9,111.025,110.875,110.875,31
20110601|2011-03-17 06:00,17,110.9,111.05,110.875,111.025,32
20110601|2011-03-17 06:30,17,111.025,111.125,110.975,111.025,120
20110601|2011-03-17 07:00,17,111,111.2,110.975,111.2,284
20110601|2011-03-17 07:30,17,111.2,111.6,111.175,111.525,520
20110601|2011-03-17 08:00,17,111.525,112.25,111.525,112.125,355
20110601|2011-03-17 08:30,17,112.15,113.05,111.825,111.975,1164
20110601|2011-03-17 09:00,17,111.975,112.2,111.225,111.425,4417
20110601|2011-03-17 09:30,17,111.45,111.7,111.25,111.65,2701
20110601|2011-03-17 10:00,17,111.675,111.875,111.525,111.6,1322
20110601|2011-03-17 10:30,17,111.6,112,111.475,111.75,902
20110601|2011-03-17 11:00,17,111.775,113.2,111.75,112.85,3185
20110601|2011-03-17 11:30,17,112.85,113.225,112.45,112.775,1653
20110601|2011-03-17 12:00,17,112.825,113.2,112.45,112.45,1172
20110601|2011-03-17 12:30,17,112.45,112.725,111.65,111.8,3092
20110601|2011-03-17 13:00,17,111.8,112.15,111.8,112.1,544
20110601|2011-03-17 13:30,17,112.075,112.125,112.05,112.075,48
20110601|2011-03-17 14:00,17,112.075,112.125,112,112.125,43
20110601|2011-03-17 14:30,17,112.125,112.3,112.125,112.275,92
20110601|2011-03-17 15:00,17,112.3,112.325,112.25,112.325,13
20110601|2011-03-17 15:30,17,112.35,112.35,112.2,112.2,15
20110601|2011-03-17 17:00,18,112.2,112.2,112,112,21
20110601|2011-03-17 17:30,18,112.05,112.05,111.925,111.95,23
20110601|2011-03-17 18:00,18,111.975,112,111.825,111.825,37
20110601|2011-03-17 18:30,18,111.825,111.925,111.775,111.925,53
20110601|2011-03-17 19:00,18,111.825,111.9,111.775,111.85,12
20110601|2011-03-17 19:30,18,111.85,111.85,111.85,111.85,1
20110601|2011-03-17 20:00,18,111.85,111.875,111.775,111.875,45
20110601|2011-03-17 20:30,18,111.875,111.875,111.75,111.75,10
20110601|2011-03-17 21:00,18,111.825,111.825,111.775,111.775,13
20110601|2011-03-17 21:30,18,111.775,111.85,111.75,111.85,59
20110601|2011-03-17 22:00,18,111.875,111.95,111.875,111.9,64
20110601|2011-03-17 22:30,18,111.95,112,111.95,112,34
20110601|2011-03-17 23:00,18,112,112.225,112,112.225,129
20110601|2011-03-17 23:30,18,112.25,112.25,112.175,112.175,16
20110601|2011-03-18 00:00,18,112.25,112.25,111.85,111.85,32
20110601|2011-03-18 01:00,18,112.25,112.25,112.125,112.25,5
20110601|2011-03-18 01:30,18,112.175,112.175,112.125,112.125,29
20110601|2011-03-18 03:00,18,112.25,112.25,112.225,112.225,13
20110601|2011-03-18 03:30,18,112.25,112.3,112.25,112.275,21
20110601|2011-03-18 04:00,18,112.225,112.275,111.925,112.25,64
20110601|2011-03-18 04:30,18,112.225,112.275,112.225,112.275,8
20110601|2011-03-18 05:00,18,112.275,112.3,112.225,112.225,32
20110601|2011-03-18 05:30,18,112.225,112.25,112.225,112.225,29
20110601|2011-03-18 06:00,18,112.25,112.275,112.05,112.15,73
20110601|2011-03-18 06:30,18,112.15,112.275,112.1,112.15,75
20110601|2011-03-18 07:00,18,112.175,112.35,112.15,112.35,28
20110601|2011-03-18 07:30,18,112.375,112.5,112.275,112.4,121
20110601|2011-03-18 08:00,18,112.525,112.575,112.3,112.575,92
20110601|2011-03-18 08:30,18,112.575,112.6,112.3,112.475,120
20110601|2011-03-18 09:00,18,112.5,112.5,111.775,112,2016
20110601|2011-03-18 09:30,18,112,112.125,111.25,111.55,2426
20110601|2011-03-18 10:00,18,111.525,111.975,111.5,111.575,1077
20110601|2011-03-18 10:30,18,111.6,111.975,111.35,111.875,1199
20110601|2011-03-18 11:00,18,111.9,112.025,111.575,111.85,712
20110601|2011-03-18 11:30,18,111.825,111.975,111.7,111.9,399
20110601|2011-03-18 12:00,18,111.875,112.075,111.775,111.8,524
20110601|2011-03-18 12:30,18,111.8,112.1,111.675,111.775,1722
20110601|2011-03-18 13:00,18,111.8,112,111.8,112,349
20110601|2011-03-18 13:30,18,111.95,112,111.875,111.95,80
20110601|2011-03-21 09:00,21,112.5,112.95,112.15,112.725,2653
20110601|2011-03-21 09:30,21,112.7,112.7,112.075,112.1,1964
20110601|2011-03-21 10:00,21,112.125,112.425,112.1,112.25,796
20110601|2011-03-21 10:30,21,112.225,112.425,112.125,112.325,862
20110601|2011-03-21 11:00,21,112.325,112.6,112.225,112.375,778
20110601|2011-03-21 11:30,21,112.4,113.425,112.4,113.325,1432
20110601|2011-03-21 12:00,21,113.325,113.375,113.125,113.325,1139
20110601|2011-03-21 12:30,21,113.325,113.7,113.225,113.675,1711
20110601|2011-03-21 13:00,21,113.65,113.7,113.55,113.625,331
20110601|2011-03-21 13:30,21,113.625,113.8,113.625,113.725,122
20110601|2011-03-21 14:00,21,113.7,113.875,113.65,113.85,42
20110601|2011-03-21 14:30,21,113.8,113.8,113.7,113.8,13
20110601|2011-03-21 15:00,21,113.85,113.875,113.8,113.8,17
20110601|2011-03-21 15:30,21,113.825,113.825,113.7,113.8,10
20110601|2011-03-21 17:00,22,113.8,113.8,113.6,113.6,33
20110601|2011-03-21 17:30,22,113.65,113.775,113.6,113.75,30
20110601|2011-03-21 18:00,22,113.75,113.8,113.575,113.7,24
20110601|2011-03-21 18:30,22,113.75,113.8,113.725,113.8,8
20110601|2011-03-21 19:00,22,113.8,113.8,113.8,113.8,4
20110601|2011-03-21 19:30,22,113.9,113.925,113.675,113.675,42
20110601|2011-03-21 20:00,22,113.775,113.8,113.65,113.775,6
20110601|2011-03-21 20:30,22,113.8,113.8,113.75,113.75,6
20110601|2011-03-21 21:00,22,113.75,113.8,113.7,113.8,21
20110601|2011-03-21 21:30,22,113.75,113.75,113.75,113.75,2
20110601|2011-03-21 22:00,22,113.85,113.85,113.85,113.85,1
20110601|2011-03-21 22:30,22,113.85,113.85,113.7,113.775,17
20110601|2011-03-21 23:00,22,113.775,113.8,113.775,113.8,14
20110601|2011-03-21 23:30,22,113.825,113.85,113.8,113.85,6
20110601|2011-03-22 00:30,22,113.875,113.875,113.875,113.875,1
20110601|2011-03-22 01:00,22,113.825,113.825,113.8,113.8,20
20110601|2011-03-22 01:30,22,113.775,113.875,113.775,113.875,11
20110601|2011-03-22 02:00,22,113.85,113.875,113.825,113.85,8
20110601|2011-03-22 02:30,22,113.875,113.9,113.875,113.875,28
20110601|2011-03-22 03:00,22,113.825,113.825,113.8,113.8,21
20110601|2011-03-22 03:30,22,113.8,113.85,113.8,113.85,14
20110601|2011-03-22 04:00,22,113.85,113.9,113.725,113.875,59
20110601|2011-03-22 04:30,22,113.775,113.775,113.625,113.625,19
20110601|2011-03-22 05:00,22,113.725,113.8,113.625,113.8,10
20110601|2011-03-22 05:30,22,113.825,113.85,113.825,113.85,16
20110601|2011-03-22 06:00,22,113.8,113.875,113.55,113.7,47
20110601|2011-03-22 06:30,22,113.575,113.7,113.55,113.7,37
20110601|2011-03-22 07:00,22,113.7,113.85,113.7,113.75,50
20110601|2011-03-22 07:30,22,113.725,113.75,113.425,113.5,185
20110601|2011-03-22 08:00,22,113.5,113.675,113.425,113.525,86
20110601|2011-03-22 08:30,22,113.55,113.55,113.225,113.275,161
20110601|2011-03-22 09:00,22,113.275,113.4,112.925,113.15,1868
20110601|2011-03-22 09:30,22,113.15,113.175,112.875,112.9,975
20110601|2011-03-22 10:00,22,112.9,113.025,112.65,113.025,1418
20110601|2011-03-22 10:30,22,113.05,113.425,113.025,113.2,1546
20110601|2011-03-22 11:00,22,113.175,113.625,113.1,113.4,1293
20110601|2011-03-22 11:30,22,113.45,113.6,113.3,113.3,628
20110601|2011-03-22 12:00,22,113.3,113.425,113.25,113.425,535
20110601|2011-03-22 12:30,22,113.425,113.925,113.4,113.825,1856
20110601|2011-03-22 13:00,22,113.8,113.95,113.775,113.9,409
20110601|2011-03-22 13:30,22,113.9,113.925,113.825,113.925,48
20110601|2011-03-22 14:00,22,113.875,113.925,113.875,113.925,64
20110601|2011-03-22 14:30,22,113.9,114,113.9,114,32
20110601|2011-03-22 15:00,22,114.025,114.025,113.875,113.875,51
20110601|2011-03-22 15:30,22,113.8,114,113.75,114,73
20110601|2011-03-22 17:00,23,113.85,113.95,113.8,113.8,14
20110601|2011-03-22 17:30,23,113.75,113.8,113.725,113.8,11
20110601|2011-03-22 18:00,23,113.7,113.8,113.7,113.8,12
20110601|2011-03-22 18:30,23,113.8,113.8,113.725,113.8,5
20110601|2011-03-22 19:00,23,113.8,113.8,113.7,113.775,16
20110601|2011-03-22 19:30,23,113.75,113.75,113.75,113.75,5
20110601|2011-03-22 20:00,23,113.675,113.75,113.675,113.75,6
20110601|2011-03-22 20:30,23,113.8,113.8,113.8,113.8,2
20110601|2011-03-22 21:00,23,113.725,113.8,113.625,113.65,26
20110601|2011-03-22 21:30,23,113.65,113.65,113.625,113.625,2
20110601|2011-03-22 22:00,23,113.625,113.625,113.625,113.625,1
20110601|2011-03-22 22:30,23,113.675,113.7,113.675,113.7,3
20110601|2011-03-23 00:00,23,113.775,113.775,113.775,113.775,2
20110601|2011-03-23 00:30,23,113.775,113.775,113.6,113.6,30
20110601|2011-03-23 01:00,23,113.65,113.675,113.65,113.675,2
20110601|2011-03-23 01:30,23,113.675,113.775,113.675,113.775,3
20110601|2011-03-23 02:00,23,113.775,113.8,113.775,113.8,13
20110601|2011-03-23 02:30,23,113.775,113.85,113.775,113.85,43
20110601|2011-03-23 03:00,23,113.825,113.9,113.825,113.9,9
20110601|2011-03-23 03:30,23,113.85,113.85,113.85,113.85,2
20110601|2011-03-23 04:00,23,113.9,113.9,113.8,113.8,4
20110601|2011-03-23 04:30,23,113.8,113.85,113.675,113.85,21
20110601|2011-03-23 05:00,23,113.875,113.925,113.875,113.925,30
20110601|2011-03-23 05:30,23,113.925,113.925,113.9,113.9,15
20110601|2011-03-23 06:00,23,113.9,113.9,113.85,113.85,18
20110601|2011-03-23 06:30,23,113.85,113.85,113.675,113.675,23
20110601|2011-03-23 07:00,23,113.675,113.725,113.45,113.45,98
20110601|2011-03-23 07:30,23,113.45,113.575,113.35,113.35,125
20110601|2011-03-23 08:00,23,113.35,113.425,113.2,113.3,292
20110601|2011-03-23 08:30,23,113.275,113.35,113.15,113.25,330
20110601|2011-03-23 09:00,23,113.25,113.4,113.075,113.275,1260
20110601|2011-03-23 09:30,23,113.25,113.6,113.225,113.525,906
20110601|2011-03-23 10:00,23,113.525,113.525,112.55,112.6,2424
20110601|2011-03-23 10:30,23,112.625,112.825,112.125,112.35,3129
20110601|2011-03-23 11:00,23,112.375,112.95,112.375,112.9,1729
20110601|2011-03-23 11:30,23,112.9,112.95,112.7,112.925,580
20110601|2011-03-23 12:00,23,112.925,113.375,112.8,112.85,1617
20110601|2011-03-23 12:30,23,112.85,113.625,112.65,113.4,2163
20110601|2011-03-23 13:00,23,113.4,113.425,113.05,113.25,606
20110601|2011-03-23 13:30,23,113.25,113.325,113.2,113.25,152
20110601|2011-03-23 14:00,23,113.275,113.4,113.25,113.375,232
20110601|2011-03-23 14:30,23,113.325,113.5,113.25,113.3,165
20110601|2011-03-23 15:00,23,113.225,113.35,113.1,113.15,33
20110601|2011-03-23 15:30,23,113.325,113.5,113.325,113.45,25
20110601|2011-03-23 17:00,24,113.525,113.525,113.425,113.525,53
20110601|2011-03-23 17:30,24,113.475,113.475,113.35,113.475,24
20110601|2011-03-23 18:00,24,113.35,113.55,113.35,113.525,55
20110601|2011-03-23 18:30,24,113.525,113.55,113.4,113.55,21
20110601|2011-03-23 19:00,24,113.4,113.6,113.4,113.6,12
20110601|2011-03-23 19:30,24,113.525,113.525,113.375,113.375,20
20110601|2011-03-23 20:00,24,113.475,113.6,113.375,113.375,30
20110601|2011-03-23 20:30,24,113.4,113.4,113.4,113.4,1
20110601|2011-03-23 21:30,24,113.5,113.5,113.5,113.5,1
20110601|2011-03-23 22:00,24,113.6,113.6,113.6,113.6,2
20110601|2011-03-23 23:00,24,113.4,113.4,113.275,113.275,21
20110601|2011-03-23 23:30,24,113.6,113.6,113.6,113.6,3
20110601|2011-03-24 01:30,24,113.4,113.6,113.4,113.6,20
20110601|2011-03-24 03:00,24,113.55,113.6,113.55,113.6,3
20110601|2011-03-24 03:30,24,113.6,113.75,113.6,113.75,27
20110601|2011-03-24 04:00,24,113.75,113.75,113.725,113.75,7
20110601|2011-03-24 04:30,24,113.675,113.8,113.675,113.775,24
20110601|2011-03-24 05:00,24,113.75,113.75,113.7,113.725,11
20110601|2011-03-24 05:30,24,113.725,113.825,113.7,113.8,9
20110601|2011-03-24 06:00,24,113.8,113.8,113.75,113.8,9
20110601|2011-03-24 06:30,24,113.775,113.8,113.775,113.8,10
20110601|2011-03-24 07:00,24,113.825,113.875,113.75,113.75,82
20110601|2011-03-24 07:30,24,113.75,113.95,113.75,113.9,88
20110601|2011-03-24 08:00,24,113.925,113.975,113.85,113.95,120
20110601|2011-03-24 08:30,24,113.925,114.15,113.9,114.15,763
20110601|2011-03-24 09:00,24,114.125,114.6,114.125,114.4,2781
20110601|2011-03-24 09:30,24,114.45,114.5,113.875,114.25,1707
20110601|2011-03-24 10:00,24,114.275,114.5,113.825,114.025,1315
20110601|2011-03-24 10:30,24,114.025,114.475,114.025,114.325,771
20110601|2011-03-24 11:00,24,114.35,114.625,114.325,114.55,971
20110601|2011-03-24 11:30,24,114.525,114.625,114.375,114.45,506
20110601|2011-03-24 12:00,24,114.475,114.6,114.05,114.425,749
20110601|2011-03-24 12:30,24,114.4,114.8,114.25,114.8,1515
20110601|2011-03-24 13:00,24,114.8,114.85,114.7,114.85,445
20110601|2011-03-24 13:30,24,114.825,114.85,114.775,114.8,35
20110601|2011-03-24 14:00,24,114.85,114.85,114.825,114.85,30
20110601|2011-03-24 14:30,24,114.85,114.85,114.775,114.8,10
20110601|2011-03-24 15:00,24,114.825,114.825,114.775,114.8,33
20110601|2011-03-24 15:30,24,114.675,114.925,114.675,114.925,110
20110601|2011-03-24 17:00,25,115,115,114.775,114.775,63
20110601|2011-03-24 17:30,25,114.8,115,114.8,115,67
20110601|2011-03-24 18:00,25,115.025,115.025,114.95,114.975,93
20110601|2011-03-24 18:30,25,114.95,115,114.95,114.95,51
20110601|2011-03-24 19:00,25,114.975,115.05,114.975,115.05,59
20110601|2011-03-24 19:30,25,115.05,115.2,115.05,115.2,88
20110601|2011-03-24 20:00,25,115.125,115.175,115.075,115.125,37
20110601|2011-03-24 20:30,25,115.125,115.125,115.125,115.125,12
20110601|2011-03-24 21:00,25,115.1,115.125,115.1,115.125,2
20110601|2011-03-24 21:30,25,115.1,115.125,115.1,115.125,20
20110601|2011-03-24 22:00,25,115.125,115.125,115.1,115.125,19
20110601|2011-03-24 22:30,25,115.1,115.125,115.1,115.125,19
20110601|2011-03-24 23:00,25,115.125,115.125,115.1,115.1,3
20110601|2011-03-24 23:30,25,115.1,115.125,114.975,115.025,37
20110601|2011-03-25 00:00,25,115.125,115.125,115.125,115.125,1
20110601|2011-03-25 00:30,25,115.125,115.125,115.125,115.125,15
20110601|2011-03-25 01:00,25,115.125,115.125,115.125,115.125,2
20110601|2011-03-25 02:00,25,115.125,115.15,115.125,115.15,13
20110601|2011-03-25 02:30,25,115.15,115.15,115.15,115.15,92
20110601|2011-03-25 03:00,25,115.15,115.2,115.15,115.2,137
20110601|2011-03-25 03:30,25,115.225,115.25,115.225,115.25,8
20110601|2011-03-25 04:00,25,115.25,115.3,115.225,115.3,56
20110601|2011-03-25 05:00,25,115.35,115.45,115.35,115.45,93
20110601|2011-03-25 05:30,25,115.475,115.5,115.475,115.5,79
20110601|2011-03-25 06:00,25,115.425,115.7,115.35,115.7,170
20110601|2011-03-25 06:30,25,115.675,115.75,115.425,115.55,140
20110601|2011-03-25 07:00,25,115.55,115.75,115.5,115.7,50
20110601|2011-03-25 07:30,25,115.7,115.875,115.5,115.825,350
20110601|2011-03-25 08:00,25,115.775,115.95,115.675,115.825,591
20110601|2011-03-25 08:30,25,115.8,116.2,115.675,116.175,949
20110601|2011-03-25 09:00,25,116.15,116.65,115.9,116.225,2194
20110601|2011-03-25 09:30,25,116.25,116.65,116,116.6,1650
20110601|2011-03-25 10:00,25,116.6,116.95,116.25,116.925,1734
20110601|2011-03-25 10:30,25,116.925,117.375,116.45,116.85,3674
20110601|2011-03-25 11:00,25,116.85,117.05,116.8,117,944
20110601|2011-03-25 11:30,25,117.025,117.175,116.7,116.7,1467
20110601|2011-03-25 12:00,25,116.75,117.075,116.525,116.975,1588
20110601|2011-03-25 12:30,25,117.025,117.775,116.975,117.75,4599
20110601|2011-03-25 13:00,25,117.75,117.775,117.6,117.675,1142
20110601|2011-03-25 13:30,25,117.7,117.75,117.625,117.75,684
20110601|2011-03-28 09:00,28,117.625,117.75,117.25,117.7,3271
20110601|2011-03-28 09:30,28,117.7,117.725,117.275,117.575,1573
20110601|2011-03-28 10:00,28,117.55,117.9,117.55,117.85,1399
20110601|2011-03-28 10:30,28,117.85,117.875,117.3,117.375,1153
20110601|2011-03-28 11:00,28,117.375,117.5,117.35,117.425,520
20110601|2011-03-28 11:30,28,117.45,117.575,117.275,117.5,743
20110601|2011-03-28 12:00,28,117.5,117.525,117.2,117.2,689
20110601|2011-03-28 12:30,28,117.225,117.275,116.9,117.075,1762
20110601|2011-03-28 13:00,28,117.025,117.025,116.9,116.975,402
20110601|2011-03-28 13:30,28,116.95,117,116.925,117,46
20110601|2011-03-28 14:00,28,117,117,117,117,13
20110601|2011-03-28 14:30,28,117,117.05,116.975,116.975,39
20110601|2011-03-28 15:00,28,117.05,117.05,116.975,117,19
20110601|2011-03-28 15:30,28,117.025,117.025,116.975,117,21
20110601|2011-03-28 17:00,29,117.075,117.075,117,117,4
20110601|2011-03-28 18:00,29,116.9,116.9,116.9,116.9,3
20110601|2011-03-28 18:30,29,117,117,116.9,116.9,6
20110601|2011-03-28 19:00,29,116.9,116.975,116.9,116.9,52
20110601|2011-03-28 19:30,29,116.875,116.975,116.875,116.975,47
20110601|2011-03-28 20:00,29,116.9,116.9,116.875,116.875,32
20110601|2011-03-28 20:30,29,116.925,116.925,116.925,116.925,1
20110601|2011-03-28 21:00,29,116.9,116.9,116.875,116.875,4
20110601|2011-03-28 21:30,29,116.875,116.875,116.875,116.875,16
20110601|2011-03-28 22:00,29,116.9,116.9,116.9,116.9,1
20110601|2011-03-28 22:30,29,116.925,116.925,116.925,116.925,1
20110601|2011-03-28 23:00,29,116.875,116.925,116.875,116.925,4
20110601|2011-03-29 00:00,29,116.95,116.95,116.95,116.95,1
20110601|2011-03-29 01:00,29,116.975,116.975,116.975,116.975,22
20110601|2011-03-29 02:00,29,116.95,117,116.875,117,7
20110601|2011-03-29 02:30,29,116.975,117.125,116.975,117.125,56
20110601|2011-03-29 03:00,29,117.1,117.225,117.1,117.15,46
20110601|2011-03-29 03:30,29,117.15,117.15,117.15,117.15,12
20110601|2011-03-29 04:00,29,117.15,117.3,117.15,117.3,24
20110601|2011-03-29 04:30,29,117.3,117.3,117.15,117.3,23
20110601|2011-03-29 05:30,29,117.175,117.175,117.15,117.15,5
20110601|2011-03-29 06:00,29,117.15,117.15,116.975,117.125,19
20110601|2011-03-29 06:30,29,117.025,117.025,116.875,116.925,78
20110601|2011-03-29 07:00,29,116.925,117.2,116.9,117.15,79
20110601|2011-03-29 07:30,29,117.25,117.425,117.175,117.35,80
20110601|2011-03-29 08:00,29,117.375,117.7,117.3,117.7,209
20110601|2011-03-29 08:30,29,117.7,117.725,117.375,117.425,199
20110601|2011-03-29 09:00,29,117.4,117.75,117.2,117.675,2036
20110601|2011-03-29 09:30,29,117.65,117.75,117.35,117.725,1038
20110601|2011-03-29 10:00,29,117.7,117.825,117.225,117.75,1765
20110601|2011-03-29 10:30,29,117.725,117.825,117.525,117.75,1094
20110601|2011-03-29 11:00,29,117.775,117.85,117.575,117.6,835
20110601|2011-03-29 11:30,29,117.65,117.85,117.4,117.775,844
20110601|2011-03-29 12:00,29,117.8,117.85,117.625,117.775,907
20110601|2011-03-29 12:30,29,117.8,117.9,117.75,117.9,1360
20110601|2011-03-29 13:00,29,117.875,118.475,117.85,118.45,2169
20110601|2011-03-29 13:30,29,118.45,118.95,118.375,118.95,603
20110601|2011-03-29 14:00,29,118.95,119.25,118.9,119,567
20110601|2011-03-29 14:30,29,118.9,119.225,118.825,119.225,351
20110601|2011-03-29 15:00,29,119.25,119.425,119.075,119.25,253
20110601|2011-03-29 15:30,29,119.2,119.275,119.05,119.175,172
20110601|2011-03-29 17:00,30,119.225,119.225,118.95,119.2,151
20110601|2011-03-29 17:30,30,119.2,119.425,119.125,119.375,260
20110601|2011-03-29 18:00,30,119.4,119.475,119.2,119.2,123
20110601|2011-03-29 18:30,30,119.2,119.2,119.05,119.15,34
20110601|2011-03-29 19:00,30,119.025,119.2,119,119.2,47
20110601|2011-03-29 19:30,30,119.2,119.225,119.05,119.05,31
20110601|2011-03-29 20:00,30,119.075,119.1,119.05,119.05,43
20110601|2011-03-29 20:30,30,119.05,119.175,119.05,119.1,9
20110601|2011-03-29 21:00,30,119.1,119.225,119.05,119.15,23
20110601|2011-03-29 21:30,30,119.15,119.2,119.15,119.2,4
20110601|2011-03-29 22:00,30,119.2,119.225,119.2,119.225,3
20110601|2011-03-29 22:30,30,119.1,119.25,119.1,119.25,10
20110601|2011-03-29 23:00,30,119.2,119.2,119.2,119.2,20
20110601|2011-03-29 23:30,30,119.2,119.2,119.2,119.2,8
20110601|2011-03-30 00:00,30,119.25,119.275,119.25,119.275,9
20110601|2011-03-30 00:30,30,119.275,119.4,119.2,119.2,53
20110601|2011-03-30 01:00,30,119.2,119.275,119.2,119.275,5
20110601|2011-03-30 01:30,30,119.275,119.4,119.275,119.325,29
20110601|2011-03-30 02:00,30,119.35,119.45,119.3,119.425,42
20110601|2011-03-30 02:30,30,119.475,119.475,119.475,119.475,1
20110601|2011-03-30 03:00,30,119.475,119.5,119.475,119.5,56
20110601|2011-03-30 03:30,30,119.3,119.3,119.2,119.2,4
20110601|2011-03-30 04:00,30,119.2,119.45,119.125,119.225,36
20110601|2011-03-30 04:30,30,119.1,119.1,119.1,119.1,3
20110601|2011-03-30 05:00,30,119.175,119.25,119.1,119.1,55
20110601|2011-03-30 05:30,30,119.1,119.1,119.075,119.075,2
20110601|2011-03-30 06:00,30,119.15,119.275,119.125,119.275,17
20110601|2011-03-30 06:30,30,119.275,119.475,119.15,119.425,69
20110601|2011-03-30 07:00,30,119.4,119.475,119.275,119.45,57
20110601|2011-03-30 07:30,30,119.35,119.525,119.3,119.5,77
20110601|2011-03-30 08:00,30,119.5,119.55,119.4,119.525,128
20110601|2011-03-30 08:30,30,119.525,119.8,119.525,119.7,510
20110601|2011-03-30 09:00,30,119.7,119.725,118.525,118.525,3607
20110601|2011-03-30 09:30,30,118.55,118.825,117.975,118.475,3467
20110601|2011-03-30 10:00,30,118.475,119.45,118.425,118.85,3949
20110601|2011-03-30 10:30,30,118.825,119.275,118.7,119.175,2430
20110601|2011-03-30 11:00,30,119.15,119.25,118.95,119.2,1370
20110601|2011-03-30 11:30,30,119.2,119.75,119.15,119.7,1518
20110601|2011-03-30 12:00,30,119.7,119.8,119.575,119.8,1218
20110601|2011-03-30 12:30,30,119.8,119.8,119.3,119.55,2487
20110601|2011-03-30 13:00,30,119.525,119.575,119,119,683
20110601|2011-03-30 13:30,30,119,119.025,118.85,118.85,118
20110601|2011-03-30 14:00,30,118.75,118.9,118.725,118.775,71
20110601|2011-03-30 14:30,30,118.775,118.95,118.75,118.775,23
20110601|2011-03-30 15:00,30,118.95,119,118.8,118.8,13
20110601|2011-03-30 15:30,30,118.9,118.95,118.875,118.95,6
20110601|2011-03-30 17:00,31,118.975,119.1,118.95,119.075,188
20110601|2011-03-30 17:30,31,119,119,118.975,119,18
20110601|2011-03-30 18:00,31,118.975,119.025,118.875,119.025,40
20110601|2011-03-30 18:30,31,119,119.05,118.95,118.95,51
20110601|2011-03-30 19:00,31,118.95,118.975,118.95,118.95,13
20110601|2011-03-30 19:30,31,118.95,119.025,118.875,118.95,48
20110601|2011-03-30 20:00,31,118.875,119.05,118.85,118.925,34
20110601|2011-03-30 20:30,31,118.9,119,118.9,118.9,9
20110601|2011-03-30 21:00,31,118.9,118.9,118.9,118.9,1
20110601|2011-03-30 21:30,31,118.9,119.05,118.9,119.05,25
20110601|2011-03-30 22:00,31,119,119.1,119,119.1,34
20110601|2011-03-30 22:30,31,119.125,119.175,119.05,119.15,32
20110601|2011-03-30 23:00,31,119.15,119.15,119.15,119.15,2
20110601|2011-03-30 23:30,31,119.15,119.15,119.15,119.15,1
20110601|2011-03-31 00:00,31,119.15,119.2,119.15,119.15,4
20110601|2011-03-31 01:00,31,119.15,119.15,119.15,119.15,1
20110601|2011-03-31 01:30,31,119.15,119.175,119.15,119.175,2
20110601|2011-03-31 02:00,31,119.15,119.2,119.15,119.175,22
20110601|2011-03-31 02:30,31,119.2,119.2,119.175,119.175,3
20110601|2011-03-31 03:00,31,119.2,119.2,119.15,119.15,51
20110601|2011-03-31 03:30,31,119.175,119.25,119.175,119.25,26
20110601|2011-03-31 04:00,31,119.175,119.175,119.15,119.15,4
20110601|2011-03-31 04:30,31,119.2,119.2,119.2,119.2,5
20110601|2011-03-31 05:00,31,119.25,119.25,119.2,119.2,14
20110601|2011-03-31 05:30,31,119.275,119.325,119.225,119.325,83
20110601|2011-03-31 06:00,31,119.3,119.325,119.25,119.275,55
20110601|2011-03-31 06:30,31,119.275,119.3,119.15,119.25,41
20110601|2011-03-31 07:00,31,119.3,119.3,119.2,119.2,118
20110601|2011-03-31 07:30,31,119.3,119.95,119.2,119.925,576
20110601|2011-03-31 08:00,31,119.925,120.55,119.7,120.475,1305
20110601|2011-03-31 08:30,31,120.5,120.75,120.5,120.55,744
20110601|2011-03-31 09:00,31,120.55,120.7,120.025,120.375,2272
20110601|2011-03-31 09:30,31,120.375,120.45,119.55,119.925,2342
20110601|2011-03-31 10:00,31,119.875,120.2,119.55,119.8,1330
20110601|2011-03-31 10:30,31,119.8,120,119.7,119.75,907
20110601|2011-03-31 11:00,31,119.75,119.775,119.55,119.6,1039
20110601|2011-03-31 11:30,31,119.6,119.85,119.45,119.825,1041
20110601|2011-03-31 12:00,31,119.85,120.3,119.725,120.3,1330
20110601|2011-03-31 12:30,31,120.3,121,120.25,120.9,3897
20110601|2011-03-31 13:00,31,120.875,120.95,120.5,120.65,850
20110601|2011-03-31 13:30,31,120.65,120.725,120.5,120.55,240
20110601|2011-03-31 14:00,31,120.55,120.625,120.425,120.525,154
20110601|2011-03-31 14:30,31,120.55,120.625,120.525,120.525,25
20110601|2011-03-31 15:00,31,120.5,120.525,120.45,120.525,15
20110601|2011-03-31 15:30,31,120.475,120.625,120.35,120.35,125
20110601|2011-03-31 17:00,1,120.8,120.8,120.475,120.5,46
20110601|2011-03-31 17:30,1,120.65,120.675,120.5,120.65,15
20110601|2011-03-31 18:00,1,120.675,120.675,120.475,120.55,43
20110601|2011-03-31 18:30,1,120.55,120.675,120.475,120.675,66
20110601|2011-03-31 19:00,1,120.675,120.675,120.6,120.65,14
20110601|2011-03-31 19:30,1,120.65,120.675,120.375,120.375,61
20110601|2011-03-31 20:00,1,120.45,120.525,120.4,120.4,13
20110601|2011-03-31 20:30,1,120.4,120.475,120.3,120.3,10
20110601|2011-03-31 21:00,1,120.425,120.475,120.225,120.25,175
20110601|2011-03-31 21:30,1,120.4,120.4,120.25,120.25,17
20110601|2011-03-31 22:00,1,120.375,120.375,120.375,120.375,2
20110601|2011-03-31 23:00,1,120.25,120.55,120.25,120.55,12
20110601|2011-04-01 00:00,1,120.55,120.55,120.55,120.55,4
20110601|2011-04-01 01:00,1,120.525,120.525,120.35,120.375,3
20110601|2011-04-01 01:30,1,120.375,120.475,120.375,120.45,6
20110601|2011-04-01 02:00,1,120.6,120.675,120.475,120.625,20
20110601|2011-04-01 02:30,1,120.55,120.55,120.475,120.475,32
20110601|2011-04-01 03:00,1,120.45,120.475,120.35,120.475,49
20110601|2011-04-01 03:30,1,120.475,120.5,120.375,120.5,13
20110601|2011-04-01 04:00,1,120.375,120.375,120.35,120.375,11
20110601|2011-04-01 04:30,1,120.375,120.5,120.35,120.35,123
20110601|2011-04-01 05:00,1,120.425,120.475,120.35,120.425,13
20110601|2011-04-01 05:30,1,120.4,120.425,120.4,120.425,10
20110601|2011-04-01 06:00,1,120.425,120.475,120.425,120.475,15
20110601|2011-04-01 06:30,1,120.55,120.675,120.55,120.65,19
20110601|2011-04-01 07:00,1,120.675,120.9,120.6,120.825,68
20110601|2011-04-01 07:30,1,120.8,120.8,120.6,120.65,120
20110601|2011-04-01 08:00,1,120.675,120.75,120.6,120.725,131
20110601|2011-04-01 08:30,1,120.75,120.75,120.3,120.35,413
20110601|2011-04-01 09:00,1,120.4,120.875,120.175,120.35,2983
20110601|2011-04-01 09:30,1,120.35,121.25,120.35,121.125,2862
20110601|2011-04-01 10:00,1,121.15,121.275,121.1,121.125,1200
20110601|2011-04-01 10:30,1,121.15,121.225,120.9,121.075,1324
20110601|2011-04-01 11:00,1,121.075,121.475,121.025,121.075,1504
20110601|2011-04-01 11:30,1,121.05,121.325,121.05,121.2,707
20110601|2011-04-01 12:00,1,121.2,121.3,121.125,121.225,752
20110601|2011-04-01 12:30,1,121.25,121.425,121.1,121.3,1840
20110601|2011-04-01 13:00,1,121.275,121.375,121.15,121.225,574
20110601|2011-04-01 13:30,1,121.225,121.3,121.1,121.1,352
20110601|2011-04-04 09:00,4,121.525,121.625,120.825,120.925,3213
20110601|2011-04-04 09:30,4,120.925,121.275,120.925,121.075,1715
20110601|2011-04-04 10:00,4,121.1,121.15,120.625,120.975,1738
20110601|2011-04-04 10:30,4,121,121.1,120.75,120.8,890
20110601|2011-04-04 11:00,4,120.825,121.025,120.675,120.975,1226
20110601|2011-04-04 11:30,4,120.95,121.025,120.7,120.85,555
20110601|2011-04-04 12:00,4,120.9,120.975,120.825,120.85,370
20110601|2011-04-04 12:30,4,120.85,120.975,120.475,120.925,1941
20110601|2011-04-04 13:00,4,120.925,121.075,120.875,121.05,402
20110601|2011-04-04 13:30,4,121.025,121.025,120.975,121,76
20110601|2011-04-04 14:00,4,121.05,121.05,120.95,120.95,54
20110601|2011-04-04 14:30,4,121,121,120.9,120.9,85
20110601|2011-04-04 15:00,4,120.925,120.925,120.85,120.925,32
20110601|2011-04-04 15:30,4,120.85,120.925,120.7,120.7,27
20110601|2011-04-04 17:00,5,120.9,120.9,120.8,120.8,17
20110601|2011-04-04 17:30,5,120.825,120.975,120.825,120.975,29
20110601|2011-04-04 18:00,5,120.975,121.075,120.975,121.075,53
20110601|2011-04-04 18:30,5,121.05,121.075,121.05,121.05,9
20110601|2011-04-04 19:00,5,121,121.1,120.975,121,95
20110601|2011-04-04 19:30,5,121.1,121.1,121.025,121.025,13
20110601|2011-04-04 20:00,5,121.025,121.075,121.025,121.075,11
20110601|2011-04-04 20:30,5,121.025,121.1,121.025,121.1,35
20110601|2011-04-04 21:00,5,121.125,121.15,121.125,121.125,32
20110601|2011-04-04 21:30,5,121.15,121.175,121.1,121.175,10
20110601|2011-04-04 22:00,5,121.075,121.275,121.075,121.275,37
20110601|2011-04-04 23:00,5,121.125,121.15,121.125,121.15,5
20110601|2011-04-04 23:30,5,121.175,121.175,121,121,25
20110601|2011-04-05 00:00,5,121,121,121,121,1
20110601|2011-04-05 01:00,5,121.05,121.275,121.05,121.275,18
20110601|2011-04-05 01:30,5,121.1,121.1,121,121,81
20110601|2011-04-05 02:00,5,121,121,120.975,121,24
20110601|2011-04-05 02:30,5,121,121,121,121,13
20110601|2011-04-05 03:00,5,121,121,120.925,120.925,14
20110601|2011-04-05 03:30,5,121,121,120.925,121,22
20110601|2011-04-05 04:00,5,121,121,120.925,120.925,5
20110601|2011-04-05 04:30,5,121,121,120.925,120.95,12
20110601|2011-04-05 05:00,5,120.925,120.925,120.9,120.9,16
20110601|2011-04-05 05:30,5,121,121,120.875,121,6
20110601|2011-04-05 06:00,5,120.9,121,120.9,121,24
20110601|2011-04-05 06:30,5,120.925,121,120.925,120.95,10
20110601|2011-04-05 07:00,5,120.95,120.975,120.85,120.875,44
20110601|2011-04-05 07:30,5,120.95,120.975,120.85,120.925,66
20110601|2011-04-05 08:00,5,120.925,120.925,120.775,120.9,164
20110601|2011-04-05 08:30,5,120.85,120.85,120.525,120.6,500
20110601|2011-04-05 09:00,5,120.575,120.6,120.175,120.475,2019
20110601|2011-04-05 09:30,5,120.425,120.675,120.35,120.45,1650
20110601|2011-04-05 10:00,5,120.475,120.525,120.2,120.3,1228
20110601|2011-04-05 10:30,5,120.325,120.525,119.85,120.25,2934
20110601|2011-04-05 11:00,5,120.25,120.375,119.5,119.65,2801
20110601|2011-04-05 11:30,5,119.7,119.825,118.95,119.5,2954
20110601|2011-04-05 12:00,5,119.5,119.6,119.175,119.5,1091
20110601|2011-04-05 12:30,5,119.5,120.075,119.5,119.975,1604
20110601|2011-04-05 13:00,5,120,120,119.8,119.9,722
20110601|2011-04-05 13:30,5,119.9,119.925,119.775,119.875,41
20110601|2011-04-05 14:00,5,119.875,119.9,119.75,119.9,41
20110601|2011-04-05 14:30,5,119.85,119.95,119.7,119.7,47
20110601|2011-04-05 15:00,5,119.7,119.775,119.65,119.75,72
20110601|2011-04-05 15:30,5,119.8,119.85,119.725,119.75,15
20110601|2011-04-05 17:00,6,119.8,119.85,119.6,119.725,20
20110601|2011-04-05 17:30,6,119.75,119.75,119.65,119.65,4
20110601|2011-04-05 18:00,6,119.675,119.675,119.5,119.5,75
20110601|2011-04-05 18:30,6,119.5,119.575,119.4,119.475,57
20110601|2011-04-05 19:00,6,119.475,119.475,119.35,119.375,51
20110601|2011-04-05 19:30,6,119.425,119.425,119.25,119.35,54
20110601|2011-04-05 20:00,6,119.375,119.425,119.275,119.35,32
20110601|2011-04-05 20:30,6,119.425,119.5,119.375,119.5,23
20110601|2011-04-05 21:00,6,119.425,119.5,119.4,119.425,34
20110601|2011-04-05 21:30,6,119.5,119.55,119.35,119.55,36
20110601|2011-04-05 22:00,6,119.5,119.825,119.5,119.8,68
20110601|2011-04-05 22:30,6,119.8,119.85,119.7,119.7,11
20110601|2011-04-05 23:00,6,119.725,119.75,119.725,119.75,2
20110601|2011-04-06 00:30,6,119.725,119.725,119.725,119.725,4
20110601|2011-04-06 01:00,6,119.725,119.725,119.6,119.725,8
20110601|2011-04-06 01:30,6,119.725,119.725,119.725,119.725,1
20110601|2011-04-06 02:00,6,119.75,119.85,119.75,119.825,23
20110601|2011-04-06 02:30,6,119.825,119.875,119.825,119.875,6
20110601|2011-04-06 03:00,6,119.875,119.975,119.85,119.9,71
20110601|2011-04-06 03:30,6,119.925,119.975,119.925,119.975,13
20110601|2011-04-06 04:00,6,119.95,119.975,119.925,119.925,8
20110601|2011-04-06 04:30,6,119.925,119.975,119.925,119.975,17
20110601|2011-04-06 05:00,6,119.9,119.9,119.775,119.825,19
20110601|2011-04-06 05:30,6,119.825,119.85,119.75,119.75,3
20110601|2011-04-06 06:00,6,119.825,119.825,119.825,119.825,4
20110601|2011-04-06 06:30,6,119.825,119.9,119.75,119.9,38
20110601|2011-04-06 07:00,6,119.9,119.9,119.825,119.825,96
20110601|2011-04-06 07:30,6,119.825,119.95,119.825,119.9,81
20110601|2011-04-06 08:00,6,119.9,120.2,119.825,120.2,416
20110601|2011-04-06 08:30,6,120.2,120.2,119.825,120.025,361
20110601|2011-04-06 09:00,6,120.05,120.15,119.35,119.45,2229
20110601|2011-04-06 09:30,6,119.45,119.6,118.775,118.825,2815
20110601|2011-04-06 10:00,6,118.825,119.2,118.775,119.025,1941
20110601|2011-04-06 10:30,6,118.95,119.575,118.95,119.45,3433
20110601|2011-04-06 11:00,6,119.45,119.7,119.2,119.2,1770
20110601|2011-04-06 11:30,6,119.2,119.3,118.55,118.575,2029
20110601|2011-04-06 12:00,6,118.575,118.925,118.55,118.65,1164
20110601|2011-04-06 12:30,6,118.65,118.925,118.225,118.25,2600
20110601|2011-04-06 13:00,6,118.225,118.35,118.075,118.275,988
20110601|2011-04-06 13:30,6,118.325,118.375,118.275,118.35,48
20110601|2011-04-06 14:00,6,118.35,118.4,118.2,118.325,73
20110601|2011-04-06 14:30,6,118.25,118.25,118.2,118.2,5
20110601|2011-04-06 15:00,6,118.275,118.3,118.2,118.25,17
20110601|2011-04-06 15:30,6,118.25,118.4,118.125,118.125,82
20110601|2011-04-06 17:00,7,118.4,118.4,118.025,118.15,71
20110601|2011-04-06 17:30,7,118.175,118.2,118.1,118.2,58
20110601|2011-04-06 18:00,7,118.1,118.25,118.1,118.175,21
20110601|2011-04-06 18:30,7,118.15,118.15,118.025,118.05,64
20110601|2011-04-06 19:00,7,118.05,118.125,118.025,118.025,66
20110601|2011-04-06 19:30,7,118.025,118.15,118.025,118.15,70
20110601|2011-04-06 20:00,7,118.1,118.125,118.05,118.05,38
20110601|2011-04-06 20:30,7,118.05,118.075,118.025,118.075,43
20110601|2011-04-06 21:00,7,118.1,118.15,118.075,118.1,33
20110601|2011-04-06 21:30,7,118.075,118.15,118.075,118.125,14
20110601|2011-04-06 22:00,7,118.1,118.225,118.1,118.225,33
20110601|2011-04-06 22:30,7,118.25,118.4,118.225,118.225,53
20110601|2011-04-06 23:00,7,118.225,118.25,118.225,118.225,12
20110601|2011-04-06 23:30,7,118.225,118.3,118.225,118.3,12
20110601|2011-04-07 00:00,7,118.3,118.475,118.275,118.45,66
20110601|2011-04-07 00:30,7,118.4,118.4,118.325,118.325,12
20110601|2011-04-07 01:00,7,118.375,118.4,118.375,118.4,6
20110601|2011-04-07 01:30,7,118.325,118.325,118.325,118.325,1
20110601|2011-04-07 02:00,7,118.35,118.425,118.35,118.4,7
20110601|2011-04-07 02:30,7,118.4,118.525,118.4,118.525,55
20110601|2011-04-07 03:00,7,118.525,118.525,118.525,118.525,18
20110601|2011-04-07 03:30,7,118.55,118.575,118.525,118.525,20
20110601|2011-04-07 04:00,7,118.575,118.575,118.525,118.575,13
20110601|2011-04-07 04:30,7,118.525,118.55,118.5,118.55,20
20110601|2011-04-07 05:00,7,118.55,118.675,118.55,118.675,39
20110601|2011-04-07 05:30,7,118.675,118.675,118.6,118.6,8
20110601|2011-04-07 06:00,7,118.65,118.7,118.625,118.625,23
20110601|2011-04-07 06:30,7,118.625,118.75,118.625,118.65,96
20110601|2011-04-07 07:00,7,118.725,118.75,118.525,118.65,59
20110601|2011-04-07 07:30,7,118.675,118.75,118.45,118.525,123
20110601|2011-04-07 08:00,7,118.575,118.8,118.575,118.75,150
20110601|2011-04-07 08:30,7,118.8,118.8,118.425,118.55,157
20110601|2011-04-07 09:00,7,118.5,118.9,118.4,118.575,2738
20110601|2011-04-07 09:30,7,118.6,118.6,117.325,118.05,3729
20110601|2011-04-07 10:00,7,118.05,118.175,117.55,117.625,1629
20110601|2011-04-07 10:30,7,117.6,117.675,117.075,117.475,1791
20110601|2011-04-07 11:00,7,117.475,117.525,117.275,117.4,606
20110601|2011-04-07 11:30,7,117.425,117.7,117.425,117.575,800
20110601|2011-04-07 12:00,7,117.575,117.65,117.5,117.5,390
20110601|2011-04-07 12:30,7,117.5,117.825,117.45,117.7,1485
20110601|2011-04-07 13:00,7,117.7,117.8,117.55,117.675,539
20110601|2011-04-07 13:30,7,117.7,117.7,117.6,117.6,82
20110601|2011-04-07 14:00,7,117.65,117.75,117.6,117.7,43
20110601|2011-04-07 14:30,7,117.75,117.75,117.65,117.7,22
20110601|2011-04-07 15:00,7,117.65,117.7,117.6,117.65,40
20110601|2011-04-07 15:30,7,117.6,117.675,117.5,117.5,41
20110601|2011-04-07 17:00,8,117.825,117.825,117.525,117.525,28
20110601|2011-04-07 17:30,8,117.525,117.575,117.5,117.5,44
20110601|2011-04-07 18:00,8,117.55,117.575,117.45,117.55,17
20110601|2011-04-07 18:30,8,117.475,117.475,117.4,117.4,35
20110601|2011-04-07 19:00,8,117.35,117.475,117.275,117.4,49
20110601|2011-04-07 19:30,8,117.475,117.475,117.45,117.45,3
20110601|2011-04-07 20:00,8,117.475,117.775,117.475,117.775,36
20110601|2011-04-07 20:30,8,117.75,117.85,117.5,117.85,27
20110601|2011-04-07 21:00,8,117.85,117.9,117.8,117.9,28
20110601|2011-04-07 21:30,8,117.95,118.1,117.875,117.9,56
20110601|2011-04-07 22:00,8,117.8,117.875,117.725,117.875,7
20110601|2011-04-07 22:30,8,117.9,117.975,117.775,117.975,11
20110601|2011-04-07 23:00,8,117.95,117.95,117.825,117.825,3
20110601|2011-04-07 23:30,8,117.825,117.825,117.825,117.825,15
20110601|2011-04-08 00:00,8,117.925,117.925,117.925,117.925,2
20110601|2011-04-08 02:30,8,117.875,117.875,117.725,117.725,13
20110601|2011-04-08 03:00,8,117.9,118.05,117.9,118.05,7
20110601|2011-04-08 03:30,8,118.05,118.1,118.05,118.1,4
20110601|2011-04-08 04:00,8,118.025,118.025,118,118,15
20110601|2011-04-08 04:30,8,117.95,118,117.8,117.95,40
20110601|2011-04-08 05:00,8,118,118.15,118,118.15,71
20110601|2011-04-08 05:30,8,118.15,118.35,118.15,118.325,209
20110601|2011-04-08 06:00,8,118.275,118.325,118.275,118.3,23
20110601|2011-04-08 06:30,8,118.3,118.35,118.25,118.3,48
20110601|2011-04-08 07:00,8,118.3,118.375,118.25,118.275,70
20110601|2011-04-08 07:30,8,118.25,118.3,117.35,117.55,372
20110601|2011-04-08 08:00,8,117.525,117.65,117.45,117.5,101
20110601|2011-04-08 08:30,8,117.5,117.65,117.45,117.525,200
20110601|2011-04-08 09:00,8,117.5,118.025,117.475,117.7,1507
20110601|2011-04-08 09:30,8,117.7,117.95,117.35,117.675,1449
20110601|2011-04-08 10:00,8,117.675,117.75,117,117.1,1799
20110601|2011-04-08 10:30,8,117.1,117.5,117,117.325,861
20110601|2011-04-08 11:00,8,117.325,117.525,117.225,117.275,614
20110601|2011-04-08 11:30,8,117.325,117.4,117.25,117.25,412
20110601|2011-04-08 12:00,8,117.3,117.375,117.15,117.3,560
20110601|2011-04-08 12:30,8,117.3,117.325,116.9,117.175,1323
20110601|2011-04-08 13:00,8,117.15,117.2,117,117.025,597
20110601|2011-04-08 13:30,8,117.05,117.15,116.975,117,475
20110601|2011-04-11 09:00,11,117.125,117.125,116.575,116.85,3151
20110601|2011-04-11 09:30,11,116.85,117.3,116.75,117.125,1489
20110601|2011-04-11 10:00,11,117.125,117.4,117,117.35,1157
20110601|2011-04-11 10:30,11,117.375,117.4,117.05,117.1,655
20110601|2011-04-11 11:00,11,117.125,117.35,117.1,117.1,827
20110601|2011-04-11 11:30,11,117.125,117.175,117.075,117.125,510
20110601|2011-04-11 12:00,11,117.125,117.125,116.825,116.85,1178
20110601|2011-04-11 12:30,11,116.85,117.1,116.8,116.975,1807
20110601|2011-04-11 13:00,11,116.95,117.05,116.925,117,348
20110601|2011-04-11 13:30,11,117,117,116.925,116.925,45
20110601|2011-04-11 14:00,11,116.95,116.975,116.925,116.95,24
20110601|2011-04-11 14:30,11,116.95,116.975,116.925,116.975,25
20110601|2011-04-11 15:00,11,116.925,116.975,116.925,116.975,7
20110601|2011-04-11 15:30,11,116.95,117,116.925,116.925,58
20110601|2011-04-11 17:00,12,117,117,116.975,116.975,27
20110601|2011-04-11 17:30,12,117,117,116.925,116.925,17
20110601|2011-04-11 18:00,12,116.925,117.025,116.925,117.025,34
20110601|2011-04-11 18:30,12,117,117,117,117,2
20110601|2011-04-11 19:00,12,116.95,116.95,116.925,116.925,19
20110601|2011-04-11 19:30,12,116.925,116.925,116.925,116.925,33
20110601|2011-04-11 20:00,12,116.95,117,116.925,117,9
20110601|2011-04-11 20:30,12,117,117,116.925,116.975,29
20110601|2011-04-11 21:00,12,116.95,117,116.925,116.925,32
20110601|2011-04-11 21:30,12,116.925,116.95,116.9,116.925,33
20110601|2011-04-11 22:00,12,116.925,116.925,116.65,116.65,177
20110601|2011-04-11 22:30,12,116.7,116.875,116.65,116.875,24
20110601|2011-04-11 23:00,12,116.825,116.825,116.8,116.8,12
20110601|2011-04-12 00:00,12,116.675,116.675,116.4,116.4,264
20110601|2011-04-12 00:30,12,116.425,116.5,116.1,116.15,153
20110601|2011-04-12 01:00,12,116.15,116.3,116.1,116.25,21
20110601|2011-04-12 01:30,12,116.25,116.25,116.2,116.225,3
20110601|2011-04-12 02:00,12,116.3,116.5,116.3,116.5,48
20110601|2011-04-12 02:30,12,116.4,116.85,116.4,116.575,34
20110601|2011-04-12 03:00,12,116.625,117.025,116.625,116.85,91
20110601|2011-04-12 03:30,12,117,117.05,117,117.05,6
20110601|2011-04-12 04:00,12,116.975,117.025,116.925,116.925,5
20110601|2011-04-12 04:30,12,116.925,117,116.925,117,8
20110601|2011-04-12 05:00,12,116.925,116.975,116.9,116.925,16
20110601|2011-04-12 05:30,12,116.925,116.925,116.825,116.825,16
20110601|2011-04-12 06:00,12,116.825,117.075,116.775,116.9,50
20110601|2011-04-12 06:30,12,116.85,116.85,116.65,116.65,20
20110601|2011-04-12 07:00,12,116.65,116.775,116.6,116.6,94
20110601|2011-04-12 07:30,12,116.7,116.95,116.65,116.825,59
20110601|2011-04-12 08:00,12,116.8,116.825,116.6,116.725,57
20110601|2011-04-12 08:30,12,116.675,116.675,116.1,116.1,693
20110601|2011-04-12 09:00,12,116.1,116.3,115.925,115.975,2648
20110601|2011-04-12 09:30,12,115.95,115.95,115.375,115.45,3192
20110601|2011-04-12 10:00,12,115.425,115.425,114.875,115.375,3372
20110601|2011-04-12 10:30,12,115.375,115.8,115.25,115.65,2192
20110601|2011-04-12 11:00,12,115.625,115.7,115.525,115.525,581
20110601|2011-04-12 11:30,12,115.525,115.625,115.225,115.35,1043
20110601|2011-04-12 12:00,12,115.3,115.45,115.225,115.3,1019
20110601|2011-04-12 12:30,12,115.325,115.6,115.15,115.55,2016
20110601|2011-04-12 13:00,12,115.55,115.8,115.525,115.8,1118
20110601|2011-04-12 13:30,12,115.775,115.95,115.7,115.825,131
20110601|2011-04-12 14:00,12,115.775,116,115.775,115.825,66
20110601|2011-04-12 14:30,12,115.8,115.9,115.75,115.75,51
20110601|2011-04-12 15:00,12,115.75,115.875,115.7,115.8,36
20110601|2011-04-12 15:30,12,115.8,115.9,115.725,115.725,15
20110601|2011-04-12 17:00,13,115.7,115.8,115.575,115.725,18
20110601|2011-04-12 17:30,13,115.8,115.9,115.775,115.85,25
20110601|2011-04-12 18:00,13,115.9,115.9,115.875,115.875,11
20110601|2011-04-12 18:30,13,115.775,115.85,115.775,115.85,2
20110601|2011-04-12 19:00,13,115.875,115.95,115.875,115.95,14
20110601|2011-04-12 19:30,13,115.8,115.9,115.8,115.85,11
20110601|2011-04-12 20:00,13,115.8,115.85,115.8,115.825,7
20110601|2011-04-12 20:30,13,115.8,115.875,115.8,115.875,11
20110601|2011-04-12 21:00,13,115.875,115.875,115.775,115.85,4
20110601|2011-04-12 21:30,13,115.85,115.85,115.75,115.825,34
20110601|2011-04-12 22:00,13,115.75,115.775,115.75,115.75,6
20110601|2011-04-12 22:30,13,115.8,115.8,115.75,115.8,102
20110601|2011-04-12 23:00,13,115.775,115.775,115.775,115.775,3
20110601|2011-04-12 23:30,13,115.8,115.8,115.725,115.8,5
20110601|2011-04-13 00:00,13,115.8,115.8,115.625,115.625,28
20110601|2011-04-13 00:30,13,115.7,115.7,115.625,115.7,8
20110601|2011-04-13 01:30,13,115.7,115.7,115.7,115.7,2
20110601|2011-04-13 02:00,13,115.675,115.7,115.6,115.6,16
20110601|2011-04-13 02:30,13,115.55,115.6,115.475,115.475,47
20110601|2011-04-13 03:00,13,115.475,115.5,115.425,115.45,160
20110601|2011-04-13 03:30,13,115.45,115.45,115.425,115.425,16
20110601|2011-04-13 04:00,13,115.45,115.45,115.425,115.45,59
20110601|2011-04-13 04:30,13,115.425,115.45,115.4,115.4,42
20110601|2011-04-13 05:00,13,115.4,115.5,115.4,115.45,18
20110601|2011-04-13 05:30,13,115.4,115.5,115.4,115.5,80
20110601|2011-04-13 06:00,13,115.5,115.525,115.45,115.5,61
20110601|2011-04-13 06:30,13,115.5,115.725,115.5,115.6,138
20110601|2011-04-13 07:00,13,115.6,115.775,115.575,115.75,164
20110601|2011-04-13 07:30,13,115.7,116.25,115.625,116.175,515
20110601|2011-04-13 08:00,13,116.2,116.35,116.15,116.35,322
20110601|2011-04-13 08:30,13,116.35,116.575,116.3,116.3,457
20110601|2011-04-13 09:00,13,116.275,116.375,115.925,116.05,2110
20110601|2011-04-13 09:30,13,116.05,116.15,115.9,116.05,1589
20110601|2011-04-13 10:00,13,116.05,116.125,115.775,115.825,906
20110601|2011-04-13 10:30,13,115.825,116.1,115.775,115.95,955
20110601|2011-04-13 11:00,13,115.925,116.2,115.8,116.05,1012
20110601|2011-04-13 11:30,13,116.075,116.2,115.75,115.875,1108
20110601|2011-04-13 12:00,13,115.825,115.975,115.8,115.9,838
20110601|2011-04-13 12:30,13,115.9,116.075,115.725,115.85,1705
20110601|2011-04-13 13:00,13,115.825,115.85,115.675,115.825,429
20110601|2011-04-13 13:30,13,115.8,115.9,115.8,115.875,42
20110601|2011-04-13 14:00,13,115.9,116.05,115.825,116,94
20110601|2011-04-13 14:30,13,115.95,115.95,115.875,115.9,26
20110601|2011-04-13 15:00,13,115.875,115.9,115.875,115.875,6
20110601|2011-04-13 15:30,13,115.9,115.925,115.75,115.75,157
20110601|2011-04-13 17:00,14,115.675,115.85,115.675,115.775,95
20110601|2011-04-13 17:30,14,115.875,115.875,115.775,115.8,9
20110601|2011-04-13 18:00,14,115.85,115.925,115.75,115.775,108
20110601|2011-04-13 18:30,14,115.75,115.775,115.725,115.775,16
20110601|2011-04-13 19:00,14,115.775,115.775,115.75,115.775,38
20110601|2011-04-13 19:30,14,115.75,115.775,115.75,115.75,46
20110601|2011-04-13 20:00,14,115.775,116,115.775,115.9,43
20110601|2011-04-13 20:30,14,115.95,115.95,115.9,115.9,3
20110601|2011-04-13 21:00,14,115.8,115.8,115.8,115.8,1
20110601|2011-04-13 21:30,14,115.775,115.825,115.775,115.825,8
20110601|2011-04-13 22:00,14,115.8,115.8,115.75,115.75,6
20110601|2011-04-13 22:30,14,115.75,115.8,115.75,115.8,3
20110601|2011-04-13 23:30,14,115.75,115.75,115.75,115.75,1
20110601|2011-04-14 00:00,14,115.75,115.75,115.75,115.75,3
20110601|2011-04-14 00:30,14,115.8,115.8,115.8,115.8,2
20110601|2011-04-14 01:00,14,115.75,115.75,115.75,115.75,1
20110601|2011-04-14 01:30,14,115.75,115.75,115.725,115.725,17
20110601|2011-04-14 02:00,14,115.725,115.75,115.725,115.725,7
20110601|2011-04-14 02:30,14,115.75,115.75,115.7,115.7,33
20110601|2011-04-14 03:00,14,115.7,115.7,115.675,115.675,11
20110601|2011-04-14 03:30,14,115.7,115.7,115.6,115.6,53
20110601|2011-04-14 04:00,14,115.6,115.6,115.575,115.575,12
20110601|2011-04-14 04:30,14,115.55,115.575,115.55,115.55,49
20110601|2011-04-14 05:00,14,115.575,115.575,115.5,115.525,32
20110601|2011-04-14 05:30,14,115.525,115.525,115.475,115.475,64
20110601|2011-04-14 06:00,14,115.45,115.45,115.2,115.325,102
20110601|2011-04-14 06:30,14,115.3,115.4,115.3,115.35,54
20110601|2011-04-14 07:00,14,115.35,115.425,115.325,115.325,49
20110601|2011-04-14 07:30,14,115.35,115.375,115.275,115.375,218
20110601|2011-04-14 08:00,14,115.35,115.7,115.35,115.625,140
20110601|2011-04-14 08:30,14,115.675,115.825,115.575,115.75,509
20110601|2011-04-14 09:00,14,115.75,116.325,115.55,116.275,2506
20110601|2011-04-14 09:30,14,116.25,116.5,116.15,116.175,1552
20110601|2011-04-14 10:00,14,116.175,116.35,116.075,116.275,1340
20110601|2011-04-14 10:30,14,116.3,116.3,115.9,115.925,1133
20110601|2011-04-14 11:00,14,115.925,116.025,115.775,115.775,1137
20110601|2011-04-14 11:30,14,115.775,116.05,115.725,116.025,825
20110601|2011-04-14 12:00,14,116,116.225,115.875,116.2,640
20110601|2011-04-14 12:30,14,116.225,116.5,116.225,116.475,1876
20110601|2011-04-14 13:00,14,116.45,116.675,116.35,116.625,706
20110601|2011-04-14 13:30,14,116.65,116.775,116.65,116.65,165
20110601|2011-04-14 14:00,14,116.65,116.725,116.625,116.7,45
20110601|2011-04-14 14:30,14,116.65,116.65,116.475,116.55,115
20110601|2011-04-14 15:00,14,116.55,116.65,116.5,116.6,85
20110601|2011-04-14 15:30,14,116.6,116.6,116.4,116.5,60
20110601|2011-04-14 17:00,15,116.45,116.625,116.35,116.625,42
20110601|2011-04-14 17:30,15,116.5,116.5,116.475,116.475,34
20110601|2011-04-14 18:00,15,116.475,116.5,116.45,116.45,13
20110601|2011-04-14 18:30,15,116.5,116.5,116.45,116.45,30
20110601|2011-04-14 19:00,15,116.45,116.5,116.425,116.45,59
20110601|2011-04-14 19:30,15,116.425,116.475,116.35,116.35,64
20110601|2011-04-14 20:00,15,116.35,116.35,116.275,116.3,78
20110601|2011-04-14 20:30,15,116.4,116.45,116.325,116.45,18
20110601|2011-04-14 21:00,15,116.325,116.325,116.325,116.325,10
20110601|2011-04-14 21:30,15,116.3,116.3,116.3,116.3,7
20110601|2011-04-14 22:00,15,116.25,116.25,115.8,115.975,192
20110601|2011-04-14 22:30,15,115.825,115.85,115.825,115.85,2
20110601|2011-04-14 23:00,15,115.9,115.95,115.9,115.9,4
20110601|2011-04-14 23:30,15,115.975,115.975,115.925,115.975,11
20110601|2011-04-15 00:00,15,115.975,115.975,115.95,115.95,4
20110601|2011-04-15 00:30,15,115.95,115.975,115.95,115.95,5
20110601|2011-04-15 01:00,15,115.975,115.975,115.975,115.975,10
20110601|2011-04-15 01:30,15,115.975,115.975,115.875,115.875,7
20110601|2011-04-15 02:00,15,115.85,115.9,115.85,115.9,22
20110601|2011-04-15 02:30,15,115.85,115.85,115.725,115.75,34
20110601|2011-04-15 03:00,15,115.725,115.75,115.725,115.75,5
20110601|2011-04-15 03:30,15,115.75,115.875,115.725,115.725,22
20110601|2011-04-15 04:00,15,115.725,115.8,115.725,115.725,16
20110601|2011-04-15 04:30,15,115.725,115.825,115.725,115.825,6
20110601|2011-04-15 05:00,15,115.85,115.95,115.85,115.95,11
20110601|2011-04-15 06:00,15,115.925,116.025,115.9,116,90
20110601|2011-04-15 06:30,15,116.025,116.225,116,116.125,24
20110601|2011-04-15 07:00,15,116.125,116.225,116.05,116.075,62
20110601|2011-04-15 07:30,15,116.15,116.225,116.05,116.15,59
20110601|2011-04-15 08:00,15,116.1,116.225,116.05,116.2,102
20110601|2011-04-15 08:30,15,116.25,116.35,116.075,116.1,384
20110601|2011-04-15 09:00,15,116.075,116.175,115.725,115.8,3046
20110601|2011-04-15 09:30,15,115.8,115.925,115.375,115.5,2971
20110601|2011-04-15 10:00,15,115.475,115.675,115.2,115.65,2076
20110601|2011-04-15 10:30,15,115.675,115.775,115.475,115.6,736
20110601|2011-04-15 11:00,15,115.6,115.7,115.35,115.4,1043
20110601|2011-04-15 11:30,15,115.375,115.55,115.35,115.525,495
20110601|2011-04-15 12:00,15,115.5,115.5,115.4,115.4,351
20110601|2011-04-15 12:30,15,115.45,115.475,115.3,115.375,1429
20110601|2011-04-15 13:00,15,115.375,115.45,115.275,115.275,775
20110601|2011-04-15 13:30,15,115.275,115.375,115.275,115.3,241
20110601|2011-04-18 09:00,18,115,115.05,114.475,114.775,4170
20110601|2011-04-18 09:30,18,114.775,115.125,114.675,114.875,2236
20110601|2011-04-18 10:00,18,114.875,115.175,114.7,115.125,1246
20110601|2011-04-18 10:30,18,115.1,115.65,115.1,115.4,1711
20110601|2011-04-18 11:00,18,115.375,115.925,115.35,115.575,1633
20110601|2011-04-18 11:30,18,115.575,115.9,115.475,115.875,784
20110601|2011-04-18 12:00,18,115.875,115.95,115.6,115.6,927
20110601|2011-04-18 12:30,18,115.575,115.85,115.45,115.825,1503
20110601|2011-04-18 13:00,18,115.8,115.975,115.775,115.925,515
20110601|2011-04-18 13:30,18,115.925,116,115.9,115.975,202
20110601|2011-04-18 14:00,18,116,116.15,116,116.05,107
20110601|2011-04-18 14:30,18,116.075,116.125,116.025,116.05,110
20110601|2011-04-18 15:00,18,116.075,116.1,116.025,116.025,34
20110601|2011-04-18 15:30,18,116.025,116.15,116.025,116.15,24
20110601|2011-04-18 17:00,19,116.15,116.225,116.15,116.175,18
20110601|2011-04-18 17:30,19,116.1,116.1,115.85,116,22
20110601|2011-04-18 18:00,19,115.975,115.975,115.9,115.975,18
20110601|2011-04-18 18:30,19,116,116,115.9,115.9,4
20110601|2011-04-18 19:00,19,115.9,115.9,115.9,115.9,1
20110601|2011-04-18 19:30,19,115.9,115.925,115.85,115.85,11
20110601|2011-04-18 20:00,19,115.9,115.9,115.825,115.825,23
20110601|2011-04-18 20:30,19,115.9,115.9,115.85,115.85,8
20110601|2011-04-18 21:00,19,115.9,115.9,115.7,115.7,35
20110601|2011-04-18 21:30,19,115.75,115.875,115.75,115.8,16
20110601|2011-04-18 22:00,19,115.8,115.8,115.8,115.8,1
20110601|2011-04-18 22:30,19,115.8,115.8,115.7,115.7,18
20110601|2011-04-18 23:00,19,115.775,115.8,115.775,115.8,6
20110601|2011-04-18 23:30,19,115.8,115.8,115.8,115.8,8
20110601|2011-04-19 00:00,19,115.8,115.8,115.775,115.775,5
20110601|2011-04-19 00:30,19,115.775,115.775,115.775,115.775,12
20110601|2011-04-19 01:00,19,115.85,115.85,115.85,115.85,1
20110601|2011-04-19 02:00,19,115.8,115.8,115.8,115.8,2
20110601|2011-04-19 02:30,19,115.775,115.775,115.75,115.775,14
20110601|2011-04-19 03:00,19,115.775,115.775,115.675,115.775,22
20110601|2011-04-19 03:30,19,115.675,115.7,115.6,115.6,19
20110601|2011-04-19 04:00,19,115.65,115.7,115.625,115.625,14
20110601|2011-04-19 04:30,19,115.7,115.825,115.7,115.825,8
20110601|2011-04-19 05:00,19,115.825,115.825,115.7,115.7,25
20110601|2011-04-19 05:30,19,115.775,115.8,115.7,115.8,10
20110601|2011-04-19 06:00,19,115.8,115.825,115.725,115.825,24
20110601|2011-04-19 06:30,19,115.825,116.075,115.825,116.025,99
20110601|2011-04-19 07:00,19,116.025,116.1,116,116,32
20110601|2011-04-19 07:30,19,116,116.075,115.975,116.075,30
20110601|2011-04-19 08:00,19,116.075,116.1,116,116,71
20110601|2011-04-19 08:30,19,116,116.1,115.925,116,217
20110601|2011-04-19 09:00,19,116.025,116.5,115.975,116.375,2361
20110601|2011-04-19 09:30,19,116.375,116.425,116.2,116.2,901
20110601|2011-04-19 10:00,19,116.2,116.275,115.9,116.1,1728
20110601|2011-04-19 10:30,19,116.125,116.8,116.125,116.625,2203
20110601|2011-04-19 11:00,19,116.625,117.1,116.625,116.85,2307
20110601|2011-04-19 11:30,19,116.875,117.1,116.85,117.05,882
20110601|2011-04-19 12:00,19,117.025,117.075,116.85,116.85,778
20110601|2011-04-19 12:30,19,116.875,117.175,116.8,117.175,1687
20110601|2011-04-19 13:00,19,117.175,117.25,117.15,117.15,909
20110601|2011-04-19 13:30,19,117.175,117.25,117.15,117.2,93
20110601|2011-04-19 14:00,19,117.2,117.25,117.15,117.25,27
20110601|2011-04-19 14:30,19,117.225,117.275,117.2,117.275,89
20110601|2011-04-19 15:00,19,117.275,117.35,117.25,117.35,43
20110601|2011-04-19 15:30,19,117.3,117.4,117.275,117.4,65
20110601|2011-04-19 17:00,20,117.25,117.325,117.2,117.3,20
20110601|2011-04-19 17:30,20,117.25,117.3,117.25,117.3,6
20110601|2011-04-19 18:00,20,117.3,117.4,117.25,117.25,34
20110601|2011-04-19 18:30,20,117.325,117.4,117.325,117.4,5
20110601|2011-04-19 19:00,20,117.4,117.6,117.4,117.6,180
20110601|2011-04-19 19:30,20,117.6,117.65,117.5,117.625,55
20110601|2011-04-19 20:00,20,117.625,117.625,117.625,117.625,4
20110601|2011-04-19 20:30,20,117.625,117.65,117.5,117.55,40
20110601|2011-04-19 21:00,20,117.5,117.55,117.475,117.55,38
20110601|2011-04-19 21:30,20,117.525,117.55,117.525,117.55,10
20110601|2011-04-19 22:00,20,117.55,117.55,117.55,117.55,10
20110601|2011-04-19 22:30,20,117.525,117.55,117.5,117.55,20
20110601|2011-04-19 23:00,20,117.55,117.55,117.5,117.55,9
20110601|2011-04-19 23:30,20,117.55,117.55,117.5,117.5,15
20110601|2011-04-20 00:00,20,117.55,117.55,117.55,117.55,1
20110601|2011-04-20 00:30,20,117.525,117.55,117.475,117.55,11
20110601|2011-04-20 01:00,20,117.5,117.55,117.475,117.55,5
20110601|2011-04-20 01:30,20,117.55,117.55,117.55,117.55,2
20110601|2011-04-20 02:00,20,117.5,117.65,117.5,117.65,34
20110601|2011-04-20 02:30,20,117.55,117.55,117.525,117.55,11
20110601|2011-04-20 03:00,20,117.525,117.625,117.5,117.625,8
20110601|2011-04-20 03:30,20,117.575,117.725,117.55,117.725,124
20110601|2011-04-20 04:00,20,117.725,117.75,117.675,117.75,11
20110601|2011-04-20 04:30,20,117.725,117.775,117.725,117.775,51
20110601|2011-04-20 05:00,20,117.725,117.775,117.7,117.7,16
20110601|2011-04-20 05:30,20,117.75,117.775,117.75,117.75,16
20110601|2011-04-20 06:00,20,117.75,117.775,117.675,117.775,82
20110601|2011-04-20 06:30,20,117.775,117.875,117.725,117.875,99
20110601|2011-04-20 07:00,20,117.875,117.9,117.775,117.85,41
20110601|2011-04-20 07:30,20,117.8,117.925,117.75,117.75,95
20110601|2011-04-20 08:00,20,117.8,117.95,117.775,117.85,248
20110601|2011-04-20 08:30,20,117.925,117.975,117.725,117.8,287
20110601|2011-04-20 09:00,20,117.825,117.9,117.325,117.475,3055
20110601|2011-04-20 09:30,20,117.5,117.65,117.1,117.175,2307
20110601|2011-04-20 10:00,20,117.2,117.225,116.375,116.55,2598
20110601|2011-04-20 10:30,20,116.525,117,116.5,116.75,1120
20110601|2011-04-20 11:00,20,116.75,116.925,115.475,115.925,2322
20110601|2011-04-20 11:30,20,115.9,116,115.15,115.25,1890
20110601|2011-04-20 12:00,20,115.225,116.025,115.225,115.75,1650
20110601|2011-04-20 12:30,20,115.75,116.55,115.3,116.475,2231
20110601|2011-04-20 13:00,20,116.5,116.625,116.4,116.4,513
20110601|2011-04-20 13:30,20,116.475,116.5,116.275,116.35,195
20110601|2011-04-20 14:00,20,116.375,116.5,116.375,116.45,64
20110601|2011-04-20 14:30,20,116.45,116.7,116.45,116.675,122
20110601|2011-04-20 15:00,20,116.575,116.6,116.425,116.45,31
20110601|2011-04-20 15:30,20,116.425,116.55,116.375,116.55,35
20110601|2011-04-20 17:00,21,116.7,116.7,116.45,116.45,31
20110601|2011-04-20 17:30,21,116.475,116.575,116.45,116.55,32
20110601|2011-04-20 18:00,21,116.5,116.575,116.45,116.5,50
20110601|2011-04-20 18:30,21,116.475,116.5,116.35,116.5,57
20110601|2011-04-20 19:00,21,116.525,116.575,116.425,116.425,15
20110601|2011-04-20 19:30,21,116.55,116.55,116.475,116.475,16
20110601|2011-04-20 20:00,21,116.45,116.45,116.35,116.45,29
20110601|2011-04-20 20:30,21,116.475,116.55,116.45,116.45,8
20110601|2011-04-20 21:00,21,116.45,116.5,116.4,116.4,6
20110601|2011-04-20 21:30,21,116.4,116.475,116.375,116.4,13
20110601|2011-04-20 22:00,21,116.425,116.425,116.425,116.425,2
20110601|2011-04-20 22:30,21,116.375,116.5,116.375,116.5,2
20110601|2011-04-20 23:30,21,116.5,116.5,116.5,116.5,1
20110601|2011-04-21 00:00,21,116.55,116.55,116.55,116.55,3
20110601|2011-04-21 00:30,21,116.575,116.575,116.5,116.5,4
20110601|2011-04-21 01:00,21,116.5,116.55,116.375,116.375,47
20110601|2011-04-21 01:30,21,116.475,116.475,116.475,116.475,1
20110601|2011-04-21 02:00,21,116.475,116.475,116.475,116.475,5
20110601|2011-04-21 02:30,21,116.475,116.525,116.45,116.525,18
20110601|2011-04-21 03:00,21,116.5,116.55,116.5,116.5,9
20110601|2011-04-21 03:30,21,116.475,116.55,116.45,116.55,5
20110601|2011-04-21 04:00,21,116.5,116.575,116.5,116.5,10
20110601|2011-04-21 04:30,21,116.6,116.6,116.6,116.6,2
20110601|2011-04-21 05:00,21,116.6,116.6,116.575,116.575,9
20110601|2011-04-21 05:30,21,116.55,116.6,116.5,116.5,8
20110601|2011-04-21 06:00,21,116.5,116.675,116.5,116.55,63
20110601|2011-04-21 06:30,21,116.55,116.55,116.475,116.55,21
20110601|2011-04-21 07:00,21,116.575,116.575,116.475,116.475,31
20110601|2011-04-21 07:30,21,116.475,116.475,116.25,116.275,83
20110601|2011-04-21 08:00,21,116.25,116.3,116.1,116.225,129
20110601|2011-04-21 08:30,21,116.225,116.375,116.1,116.375,208
20110601|2011-04-21 09:00,21,116.375,116.6,115.975,116.6,2170
20110601|2011-04-21 09:30,21,116.575,116.625,116.05,116.3,1409
20110601|2011-04-21 10:00,21,116.325,116.475,116.275,116.425,818
20110601|2011-04-21 10:30,21,116.45,116.475,116.05,116.2,1030
20110601|2011-04-21 11:00,21,116.175,116.175,115.55,115.65,1692
20110601|2011-04-21 11:30,21,115.65,116.075,115.425,115.775,1364
20110601|2011-04-21 12:00,21,115.725,115.975,115.625,115.825,544
20110601|2011-04-21 12:30,21,115.75,115.85,115.225,115.325,1924
20110601|2011-04-21 13:00,21,115.3,115.55,115.3,115.475,626
20110601|2011-04-21 13:30,21,115.475,115.55,115.35,115.475,236
20110601|2011-04-25 09:00,25,115.3,115.725,114.55,114.8,3912
20110601|2011-04-25 09:30,25,114.75,114.8,114.175,114.675,3474
20110601|2011-04-25 10:00,25,114.675,114.7,113.85,113.925,2092
20110601|2011-04-25 10:30,25,113.9,114.1,113.8,113.95,1826
20110601|2011-04-25 11:00,25,113.95,113.95,112.775,113.575,5727
20110601|2011-04-25 11:30,25,113.525,113.575,113.375,113.4,803
20110601|2011-04-25 12:00,25,113.4,113.575,113.075,113.175,1594
20110601|2011-04-25 12:30,25,113.15,113.15,112.65,112.875,3526
20110601|2011-04-25 13:00,25,112.9,113.15,112.8,113.125,826
20110601|2011-04-25 13:30,25,113.125,113.375,113.125,113.325,368
20110601|2011-04-25 14:00,25,113.35,113.425,113.125,113.25,178
20110601|2011-04-25 14:30,25,113.25,113.3,113.025,113.05,117
20110601|2011-04-25 15:00,25,113.05,113.225,113.025,113.2,109
20110601|2011-04-25 15:30,25,113.15,113.325,113.075,113.25,67
20110601|2011-04-25 17:00,26,113.1,113.325,113.025,113.075,97
20110601|2011-04-25 17:30,26,113.175,113.35,113.075,113.2,39
20110601|2011-04-25 18:00,26,113.2,113.275,113.175,113.175,47
20110601|2011-04-25 18:30,26,113.175,113.225,113.15,113.2,27
20110601|2011-04-25 19:00,26,113.15,113.225,113.15,113.15,17
20110601|2011-04-25 19:30,26,113.15,113.15,113.05,113.05,58
20110601|2011-04-25 20:00,26,113.05,113.1,112.925,113.1,59
20110601|2011-04-25 20:30,26,113.1,113.125,112.975,113,32
20110601|2011-04-25 21:00,26,113,113.225,112.975,113.225,70
20110601|2011-04-25 21:30,26,113.025,113.025,112.975,112.975,9
20110601|2011-04-25 22:00,26,112.975,113.125,112.975,113.075,30
20110601|2011-04-25 22:30,26,113.025,113.05,113.025,113.05,4
20110601|2011-04-25 23:00,26,113.025,113.025,113.025,113.025,1
20110601|2011-04-25 23:30,26,113.025,113.025,113.025,113.025,16
20110601|2011-04-26 00:00,26,113.025,113.025,113,113.025,17
20110601|2011-04-26 00:30,26,113.025,113.025,113.025,113.025,1
20110601|2011-04-26 01:00,26,113.025,113.05,113.025,113.05,11
20110601|2011-04-26 01:30,26,113.05,113.05,112.95,112.95,44
20110601|2011-04-26 02:00,26,112.95,112.975,112.9,112.95,75
20110601|2011-04-26 02:30,26,112.95,112.95,112.9,112.9,11
20110601|2011-04-26 03:00,26,112.95,112.95,112.95,112.95,17
20110601|2011-04-26 03:30,26,112.925,112.95,112.9,112.95,45
20110601|2011-04-26 04:00,26,112.95,112.95,112.9,112.925,12
20110601|2011-04-26 04:30,26,112.9,112.9,112.9,112.9,23
20110601|2011-04-26 05:00,26,112.9,112.975,112.9,112.9,48
20110601|2011-04-26 05:30,26,112.875,112.925,112.85,112.9,40
20110601|2011-04-26 06:00,26,112.9,112.95,112.8,112.95,150
20110601|2011-04-26 06:30,26,112.95,112.95,112.75,112.8,102
20110601|2011-04-26 07:00,26,112.8,112.9,112.8,112.825,74
20110601|2011-04-26 07:30,26,112.825,112.9,112.75,112.9,87
20110601|2011-04-26 08:00,26,112.9,113,112.825,112.975,165
20110601|2011-04-26 08:30,26,113,113.05,112.9,113.025,408
20110601|2011-04-26 09:00,26,113,113.225,112.525,112.55,3122
20110601|2011-04-26 09:30,26,112.575,113.125,112.55,112.65,3002
20110601|2011-04-26 10:00,26,112.625,112.7,112.35,112.425,1924
20110601|2011-04-26 10:30,26,112.4,112.55,112.125,112.275,2389
20110601|2011-04-26 11:00,26,112.225,112.85,112.125,112.325,2458
20110601|2011-04-26 11:30,26,112.325,112.5,112.125,112.425,1826
20110601|2011-04-26 12:00,26,112.425,112.625,112.225,112.325,1231
20110601|2011-04-26 12:30,26,112.275,112.35,112.05,112.175,3850
20110601|2011-04-26 13:00,26,112.15,112.55,112.15,112.35,639
20110601|2011-04-26 13:30,26,112.375,112.45,112.35,112.35,81
20110601|2011-04-26 14:00,26,112.375,112.5,112.35,112.475,52
20110601|2011-04-26 14:30,26,112.475,112.475,112.325,112.35,68
20110601|2011-04-26 15:00,26,112.35,112.4,112.25,112.25,64
20110601|2011-04-26 15:30,26,112.325,112.45,112.25,112.45,79
20110601|2011-04-26 17:00,27,112.45,112.45,112.35,112.4,83
20110601|2011-04-26 17:30,27,112.4,112.8,112.275,112.7,146
20110601|2011-04-26 18:00,27,112.55,112.675,112.45,112.475,14
20110601|2011-04-26 18:30,27,112.5,112.5,112.3,112.35,107
20110601|2011-04-26 19:00,27,112.325,112.4,112.3,112.325,22
20110601|2011-04-26 19:30,27,112.4,112.425,112.3,112.3,29
20110601|2011-04-26 20:00,27,112.3,112.35,112.225,112.35,47
20110601|2011-04-26 20:30,27,112.275,112.275,112.275,112.275,1
20110601|2011-04-26 21:00,27,112.325,112.375,112.275,112.35,51
20110601|2011-04-26 21:30,27,112.375,112.4,112.3,112.375,29
20110601|2011-04-26 22:00,27,112.425,112.425,112.425,112.425,2
20110601|2011-04-26 22:30,27,112.4,112.4,112.375,112.375,3
20110601|2011-04-26 23:00,27,112.475,112.525,112.275,112.275,29
20110601|2011-04-26 23:30,27,112.3,112.5,112.3,112.5,36
20110601|2011-04-27 00:00,27,112.325,112.325,112.325,112.325,1
20110601|2011-04-27 00:30,27,112.425,112.425,112.3,112.3,2
20110601|2011-04-27 01:00,27,112.3,112.3,112.25,112.25,7
20110601|2011-04-27 01:30,27,112.25,112.3,112.25,112.3,4
20110601|2011-04-27 02:00,27,112.325,112.35,112.3,112.3,10
20110601|2011-04-27 02:30,27,112.3,112.3,112.3,112.3,2
20110601|2011-04-27 03:00,27,112.275,112.275,112.275,112.275,2
20110601|2011-04-27 03:30,27,112.275,112.275,112.25,112.275,32
20110601|2011-04-27 04:00,27,112.275,112.275,112.275,112.275,2
20110601|2011-04-27 04:30,27,112.275,112.275,112.25,112.25,8
20110601|2011-04-27 05:00,27,112.275,112.325,112.25,112.325,19
20110601|2011-04-27 05:30,27,112.25,112.35,112.25,112.275,18
20110601|2011-04-27 06:00,27,112.3,112.3,112.25,112.25,19
20110601|2011-04-27 06:30,27,112.3,112.325,112.25,112.275,19
20110601|2011-04-27 07:00,27,112.275,112.325,112.25,112.275,77
20110601|2011-04-27 07:30,27,112.3,112.45,112.3,112.45,55
20110601|2011-04-27 08:00,27,112.5,113.025,112.45,112.925,547
20110601|2011-04-27 08:30,27,112.975,113.225,112.825,113.1,768
20110601|2011-04-27 09:00,27,113.1,113.6,113,113.35,4744
20110601|2011-04-27 09:30,27,113.3,113.65,113.15,113.5,2504
20110601|2011-04-27 10:00,27,113.475,113.8,113.35,113.55,2208
20110601|2011-04-27 10:30,27,113.55,113.575,113.325,113.375,1035
20110601|2011-04-27 11:00,27,113.375,113.5,113.275,113.275,993
20110601|2011-04-27 11:30,27,113.275,113.45,113.175,113.325,957
20110601|2011-04-27 12:00,27,113.325,113.425,113.3,113.3,411
20110601|2011-04-27 12:30,27,113.35,113.575,113.25,113.525,1873
20110601|2011-04-27 13:00,27,113.55,113.675,113.5,113.6,584
20110601|2011-04-27 13:30,27,113.6,113.675,113.575,113.625,60
20110601|2011-04-27 14:00,27,113.625,113.75,113.6,113.675,156
20110601|2011-04-27 14:30,27,113.7,113.8,113.7,113.775,34
20110601|2011-04-27 15:00,27,113.775,113.775,113.525,113.65,46
20110601|2011-04-27 15:30,27,113.6,113.6,113.35,113.35,102
20110601|2011-04-27 17:00,28,113.375,113.65,113.375,113.5,44
20110601|2011-04-27 17:30,28,113.425,113.425,113.225,113.35,68
20110601|2011-04-27 18:00,28,113.375,113.375,113.375,113.375,2
20110601|2011-04-27 18:30,28,113.45,113.45,113.225,113.325,27
20110601|2011-04-27 19:00,28,113.375,113.4,113.25,113.35,34
20110601|2011-04-27 19:30,28,113.35,113.35,113.3,113.325,17
20110601|2011-04-27 20:00,28,113.325,113.375,113.325,113.325,10
20110601|2011-04-27 20:30,28,113.375,113.5,113.275,113.3,44
20110601|2011-04-27 21:00,28,113.325,113.55,113.325,113.325,33
20110601|2011-04-27 21:30,28,113.3,113.325,113.275,113.325,16
20110601|2011-04-27 22:00,28,113.35,113.35,113.25,113.25,5
20110601|2011-04-27 22:30,28,113.225,113.275,113.125,113.125,46
20110601|2011-04-27 23:00,28,113.175,113.175,113.1,113.1,12
20110601|2011-04-27 23:30,28,113.1,113.175,113.1,113.175,11
20110601|2011-04-28 00:00,28,113.1,113.1,113.025,113.1,83
20110601|2011-04-28 00:30,28,113.1,113.1,113.05,113.05,3
20110601|2011-04-28 01:00,28,113.15,113.2,113.15,113.2,9
20110601|2011-04-28 02:00,28,113.2,113.225,113.2,113.225,14
20110601|2011-04-28 02:30,28,113.2,113.2,113.125,113.125,5
20110601|2011-04-28 03:00,28,113.15,113.15,113.125,113.125,17
20110601|2011-04-28 03:30,28,113.15,113.175,113.125,113.175,8
20110601|2011-04-28 04:00,28,113.15,113.2,113.05,113.15,34
20110601|2011-04-28 04:30,28,113.05,113.125,113.05,113.075,6
20110601|2011-04-28 05:00,28,113.175,113.175,113.025,113.075,29
20110601|2011-04-28 05:30,28,113.075,113.175,113.075,113.175,18
20110601|2011-04-28 06:00,28,113.15,113.225,113.025,113.025,49
20110601|2011-04-28 06:30,28,113.1,113.1,113.025,113.075,7
20110601|2011-04-28 07:00,28,113.075,113.1,113.025,113.075,39
20110601|2011-04-28 07:30,28,113.1,113.1,112.875,112.975,248
20110601|2011-04-28 08:00,28,112.95,113.075,112.9,113.075,186
20110601|2011-04-28 08:30,28,113.075,113.2,112.975,113.15,324
20110601|2011-04-28 09:00,28,113.15,113.35,113,113.075,2213
20110601|2011-04-28 09:30,28,113.1,113.1,112.725,112.775,2381
20110601|2011-04-28 10:00,28,112.85,112.925,112.625,112.75,1060
20110601|2011-04-28 10:30,28,112.725,112.8,112.2,112.2,1621
20110601|2011-04-28 11:00,28,112.2,112.775,112.1,112.725,1209
20110601|2011-04-28 11:30,28,112.7,112.775,112.475,112.5,956
20110601|2011-04-28 12:00,28,112.525,112.7,112.35,112.65,861
20110601|2011-04-28 12:30,28,112.675,113.55,112.675,113.325,2861
20110601|2011-04-28 13:00,28,113.35,113.425,113.1,113.225,823
20110601|2011-04-28 13:30,28,113.2,113.375,113.175,113.375,159
20110601|2011-04-28 14:00,28,113.35,113.375,113.25,113.375,14
20110601|2011-04-28 14:30,28,113.375,113.375,113.225,113.25,37
20110601|2011-04-28 15:00,28,113.275,113.275,113.125,113.15,136
20110601|2011-04-28 15:30,28,113.125,113.225,113.125,113.175,38
20110601|2011-04-28 17:00,29,113.35,113.35,113.275,113.35,11
20110601|2011-04-28 17:30,29,113.35,113.45,113.25,113.275,18
20110601|2011-04-28 18:00,29,113.325,113.425,113.275,113.3,9
20110601|2011-04-28 18:30,29,113.3,113.3,113.225,113.225,27
20110601|2011-04-28 19:00,29,113.3,113.3,113.2,113.225,9
20110601|2011-04-28 19:30,29,113.275,113.3,113.225,113.225,4
20110601|2011-04-28 20:00,29,113.225,113.275,113.2,113.2,16
20110601|2011-04-28 20:30,29,113.225,113.225,113.2,113.2,3
20110601|2011-04-28 21:00,29,113.2,113.2,113.2,113.2,1
20110601|2011-04-28 21:30,29,113.225,113.225,113.225,113.225,1
20110601|2011-04-28 22:00,29,113.325,113.325,113.325,113.325,1
20110601|2011-04-28 22:30,29,113.325,113.325,113.325,113.325,4
20110601|2011-04-28 23:30,29,113.275,113.35,113.25,113.325,7
20110601|2011-04-29 00:00,29,113.25,113.325,113.2,113.2,15
20110601|2011-04-29 00:30,29,113.25,113.35,113.2,113.35,7
20110601|2011-04-29 01:00,29,113.3,113.3,113.3,113.3,1
20110601|2011-04-29 01:30,29,113.3,113.3,113.225,113.225,4
20110601|2011-04-29 02:00,29,113.3,113.3,113.3,113.3,2
20110601|2011-04-29 02:30,29,113.25,113.25,113.25,113.25,22
20110601|2011-04-29 03:00,29,113.3,113.3,113.3,113.3,20
20110601|2011-04-29 03:30,29,113.3,113.3,113.3,113.3,11
20110601|2011-04-29 04:00,29,113.3,113.35,113.2,113.25,8
20110601|2011-04-29 04:30,29,113.3,113.3,113.225,113.225,7
20110601|2011-04-29 05:30,29,113.25,113.25,113.25,113.25,2
20110601|2011-04-29 06:00,29,113.25,113.325,113.25,113.3,12
20110601|2011-04-29 06:30,29,113.275,113.35,113.175,113.25,40
20110601|2011-04-29 07:00,29,113.275,113.35,113.175,113.2,35
20110601|2011-04-29 07:30,29,113.2,113.475,113.2,113.4,57
20110601|2011-04-29 08:00,29,113.4,113.9,113.4,113.85,251
20110601|2011-04-29 08:30,29,113.875,114.025,113.725,113.8,721
20110601|2011-04-29 09:00,29,113.775,114.025,113.45,113.7,2616
20110601|2011-04-29 09:30,29,113.675,113.925,113.55,113.7,1353
20110601|2011-04-29 10:00,29,113.675,113.85,113.275,113.425,1694
20110601|2011-04-29 10:30,29,113.425,113.5,113.275,113.325,421
20110601|2011-04-29 11:00,29,113.3,113.4,112.875,113.05,1974
20110601|2011-04-29 11:30,29,113.025,113.25,112.95,113.075,978
20110601|2011-04-29 12:00,29,113.1,113.325,113,113.025,798
20110601|2011-04-29 12:30,29,113.025,113.3,112.9,113.25,2386
20110601|2011-04-29 13:00,29,113.25,113.375,113.1,113.125,1015
20110601|2011-04-29 13:30,29,113.125,113.2,113.075,113.15,81
20110601|2011-05-02 09:00,2,113.35,113.975,113.25,113.5,2367
20110601|2011-05-02 09:30,2,113.55,113.575,113,113.05,2017
20110601|2011-05-02 10:00,2,113.075,113.075,112.55,112.55,2039
20110601|2011-05-02 10:30,2,112.575,112.625,112.375,112.4,1854
20110601|2011-05-02 11:00,2,112.425,112.55,112.2,112.2,1447
20110601|2011-05-02 11:30,2,112.2,112.5,111.9,112.325,2556
20110601|2011-05-02 12:00,2,112.325,112.4,112.175,112.275,718
20110601|2011-05-02 12:30,2,112.325,112.475,111.95,112.025,2137
20110601|2011-05-02 13:00,2,112.025,112.1,111.875,111.875,633
20110601|2011-05-02 13:30,2,111.875,111.875,111.7,111.75,525
20110601|2011-05-02 14:00,2,111.725,111.775,111.725,111.75,39
20110601|2011-05-02 14:30,2,111.775,111.775,111.7,111.775,111
20110601|2011-05-02 15:00,2,111.75,111.8,111.6,111.65,235
20110601|2011-05-02 15:30,2,111.625,111.675,111.575,111.625,113
20110601|2011-05-02 17:00,3,111.65,111.65,111.4,111.5,199
20110601|2011-05-02 17:30,3,111.6,111.6,111.5,111.5,10
20110601|2011-05-02 18:00,3,111.475,111.675,111.475,111.575,53
20110601|2011-05-02 18:30,3,111.575,111.6,111.5,111.55,11
20110601|2011-05-02 19:00,3,111.575,111.625,111.475,111.55,119
20110601|2011-05-02 19:30,3,111.55,111.55,111.425,111.5,62
20110601|2011-05-02 20:00,3,111.4,111.475,111.25,111.275,173
20110601|2011-05-02 20:30,3,111.325,111.4,111.3,111.35,16
20110601|2011-05-02 21:00,3,111.4,111.725,111.325,111.725,173
20110601|2011-05-02 21:30,3,111.6,111.75,111.6,111.725,47
20110601|2011-05-02 22:00,3,111.675,111.75,111.675,111.75,28
20110601|2011-05-02 22:30,3,111.65,111.725,111.65,111.675,8
20110601|2011-05-02 23:00,3,111.675,111.7,111.65,111.65,20
20110601|2011-05-03 00:00,3,111.675,111.675,111.65,111.65,2
20110601|2011-05-03 00:30,3,111.675,111.675,111.675,111.675,1
20110601|2011-05-03 01:00,3,111.675,111.675,111.65,111.65,3
20110601|2011-05-03 01:30,3,111.675,111.7,111.65,111.65,34
20110601|2011-05-03 02:00,3,111.65,111.725,111.65,111.725,14
20110601|2011-05-03 02:30,3,111.7,111.725,111.625,111.7,7
20110601|2011-05-03 03:00,3,111.7,111.7,111.65,111.65,16
20110601|2011-05-03 03:30,3,111.65,111.65,111.625,111.625,4
20110601|2011-05-03 04:00,3,111.65,111.65,111.625,111.65,9
20110601|2011-05-03 04:30,3,111.65,111.7,111.65,111.7,17
20110601|2011-05-03 05:00,3,111.7,111.725,111.55,111.675,40
20110601|2011-05-03 05:30,3,111.675,111.7,111.625,111.625,25
20110601|2011-05-03 06:00,3,111.625,111.65,111.55,111.625,35
20110601|2011-05-03 06:30,3,111.625,111.625,111.6,111.6,14
20110601|2011-05-03 07:00,3,111.6,111.775,111.55,111.55,183
20110601|2011-05-03 07:30,3,111.575,111.8,111.575,111.725,78
20110601|2011-05-03 08:00,3,111.7,111.775,111.55,111.75,130
20110601|2011-05-03 08:30,3,111.65,111.75,111.325,111.35,279
20110601|2011-05-03 09:00,3,111.35,111.6,111.125,111.5,4032
20110601|2011-05-03 09:30,3,111.5,111.8,111.325,111.375,2485
20110601|2011-05-03 10:00,3,111.4,111.675,111.1,111.675,1737
20110601|2011-05-03 10:30,3,111.7,111.75,111.45,111.525,1360
20110601|2011-05-03 11:00,3,111.5,111.7,111.1,111.275,1451
20110601|2011-05-03 11:30,3,111.25,111.45,111.1,111.2,947
20110601|2011-05-03 12:00,3,111.175,111.2,110.8,111.025,1851
20110601|2011-05-03 12:30,3,111.025,111.05,110.625,110.625,1723
20110601|2011-05-03 13:00,3,110.675,110.75,110.525,110.65,1232
20110601|2011-05-03 13:30,3,110.625,110.75,110.5,110.65,477
20110601|2011-05-03 14:00,3,110.65,110.775,110.65,110.7,69
20110601|2011-05-03 14:30,3,110.7,110.875,110.7,110.875,55
20110601|2011-05-03 15:00,3,110.875,110.9,110.825,110.875,43
20110601|2011-05-03 15:30,3,110.875,110.9,110.75,110.825,85
20110601|2011-05-03 17:00,4,110.8,110.975,110.75,110.9,92
20110601|2011-05-03 17:30,4,110.95,110.95,110.75,110.75,29
20110601|2011-05-03 18:00,4,110.75,110.825,110.75,110.825,7
20110601|2011-05-03 18:30,4,110.75,110.825,110.75,110.775,34
20110601|2011-05-03 19:00,4,110.775,110.8,110.725,110.8,17
20110601|2011-05-03 19:30,4,110.825,110.825,110.775,110.775,13
20110601|2011-05-03 20:00,4,110.775,110.8,110.775,110.8,3
20110601|2011-05-03 20:30,4,110.75,110.75,110.7,110.7,10
20110601|2011-05-03 21:00,4,110.7,110.7,110.675,110.7,8
20110601|2011-05-03 21:30,4,110.775,110.775,110.75,110.75,8
20110601|2011-05-03 22:00,4,110.775,110.775,110.775,110.775,3
20110601|2011-05-03 22:30,4,110.775,110.775,110.775,110.775,1
20110601|2011-05-03 23:00,4,110.8,110.8,110.8,110.8,2
20110601|2011-05-03 23:30,4,110.775,110.775,110.75,110.775,18
20110601|2011-05-04 00:00,4,110.75,110.775,110.75,110.75,13
20110601|2011-05-04 00:30,4,110.75,110.75,110.75,110.75,1
20110601|2011-05-04 01:00,4,110.75,110.75,110.7,110.725,25
20110601|2011-05-04 02:00,4,110.7,110.7,110.65,110.675,43
20110601|2011-05-04 02:30,4,110.7,110.7,110.625,110.625,11
20110601|2011-05-04 03:00,4,110.7,110.7,110.625,110.675,25
20110601|2011-05-04 03:30,4,110.675,110.75,110.625,110.75,22
20110601|2011-05-04 04:00,4,110.75,110.775,110.6,110.775,111
20110601|2011-05-04 04:30,4,110.775,110.775,110.675,110.7,13
20110601|2011-05-04 05:00,4,110.725,110.775,110.7,110.75,114
20110601|2011-05-04 05:30,4,110.75,110.775,110.7,110.75,12
20110601|2011-05-04 06:00,4,110.775,110.775,110.65,110.7,36
20110601|2011-05-04 06:30,4,110.7,110.825,110.675,110.75,36
20110601|2011-05-04 07:00,4,110.775,111.125,110.775,111.1,157
20110601|2011-05-04 07:30,4,111.1,111.125,110.8,111.025,265
20110601|2011-05-04 08:00,4,111.025,111.2,110.9,111.15,248
20110601|2011-05-04 08:30,4,111.125,111.375,110.95,111.025,705
20110601|2011-05-04 09:00,4,111.05,111.35,110.85,111.2,2332
20110601|2011-05-04 09:30,4,111.2,111.425,110.85,110.875,1723
20110601|2011-05-04 10:00,4,110.875,111.15,110.625,110.7,1579
20110601|2011-05-04 10:30,4,110.725,110.95,110.675,110.95,843
20110601|2011-05-04 11:00,4,110.925,110.925,110.65,110.65,851
20110601|2011-05-04 11:30,4,110.7,110.9,110.7,110.85,719
20110601|2011-05-04 12:00,4,110.85,110.95,110.75,110.875,296
20110601|2011-05-04 12:30,4,110.875,110.9,110.45,110.525,2120
20110601|2011-05-04 13:00,4,110.525,110.675,110.5,110.675,419
20110601|2011-05-04 13:30,4,110.675,110.825,110.65,110.825,183
20110601|2011-05-04 14:00,4,110.775,110.95,110.725,110.825,111
20110601|2011-05-04 14:30,4,110.825,110.925,110.725,110.875,84
20110601|2011-05-04 15:00,4,110.825,110.825,110.65,110.65,47
20110601|2011-05-04 15:30,4,110.7,110.9,110.7,110.875,17
20110601|2011-05-04 17:00,5,110.95,110.95,110.75,110.875,4
20110601|2011-05-04 17:30,5,110.875,110.875,110.85,110.85,7
20110601|2011-05-04 18:00,5,110.875,110.875,110.8,110.825,10
20110601|2011-05-04 18:30,5,110.875,110.875,110.775,110.825,53
20110601|2011-05-04 19:00,5,110.85,110.85,110.85,110.85,16
20110601|2011-05-04 19:30,5,110.875,110.875,110.875,110.875,2
20110601|2011-05-04 20:00,5,110.85,110.85,110.85,110.85,3
20110601|2011-05-04 20:30,5,110.825,110.825,110.825,110.825,2
20110601|2011-05-04 21:00,5,110.8,110.8,110.725,110.725,51
20110601|2011-05-04 21:30,5,110.75,110.8,110.725,110.725,3
20110601|2011-05-04 22:30,5,110.775,110.8,110.725,110.725,21
20110601|2011-05-04 23:00,5,110.8,110.8,110.8,110.8,3
20110601|2011-05-04 23:30,5,110.8,110.8,110.7,110.725,55
20110601|2011-05-05 00:00,5,110.7,110.725,110.7,110.725,8
20110601|2011-05-05 01:00,5,110.725,110.725,110.725,110.725,27
20110601|2011-05-05 02:00,5,110.725,110.725,110.65,110.65,4
20110601|2011-05-05 02:30,5,110.65,110.75,110.65,110.65,15
20110601|2011-05-05 03:00,5,110.725,110.725,110.725,110.725,1
20110601|2011-05-05 03:30,5,110.675,110.675,110.65,110.65,7
20110601|2011-05-05 04:00,5,110.625,110.7,110.575,110.575,11
20110601|2011-05-05 04:30,5,110.575,110.6,110.575,110.575,6
20110601|2011-05-05 05:00,5,110.625,110.625,110.55,110.6,63
20110601|2011-05-05 05:30,5,110.6,110.6,110.425,110.55,139
20110601|2011-05-05 06:00,5,110.55,110.825,110.5,110.5,52
20110601|2011-05-05 06:30,5,110.55,111.15,110.55,111,371
20110601|2011-05-05 07:00,5,111.05,111.05,110.6,110.6,75
20110601|2011-05-05 07:30,5,110.55,110.55,110.2,110.275,335
20110601|2011-05-05 08:00,5,110.275,110.3,109.95,110,619
20110601|2011-05-05 08:30,5,109.975,110.075,109.85,109.9,1199
20110601|2011-05-05 09:00,5,109.9,110.225,109.575,110.125,2806
20110601|2011-05-05 09:30,5,110.1,110.225,109.675,109.7,1640
20110601|2011-05-05 10:00,5,109.675,109.75,108.625,109.475,3376
20110601|2011-05-05 10:30,5,109.475,110.25,109.35,109.975,1946
20110601|2011-05-05 11:00,5,109.975,110.475,109.925,110.4,1551
20110601|2011-05-05 11:30,5,110.425,110.475,110.1,110.25,739
20110601|2011-05-05 12:00,5,110.225,110.45,110.2,110.3,870
20110601|2011-05-05 12:30,5,110.325,110.35,109.7,109.75,2154
20110601|2011-05-05 13:00,5,109.725,109.8,109.6,109.725,428
20110601|2011-05-05 13:30,5,109.725,109.8,109.45,109.475,179
20110601|2011-05-05 14:00,5,109.55,109.6,109.125,109.125,247
20110601|2011-05-05 14:30,5,109.125,109.325,109,109.25,356
20110601|2011-05-05 15:00,5,109.325,109.6,109.3,109.45,82
20110601|2011-05-05 15:30,5,109.5,109.55,109.3,109.5,145
20110601|2011-05-05 17:00,6,109.55,109.55,109.25,109.3,197
20110601|2011-05-05 17:30,6,109.3,109.325,109.25,109.25,28
20110601|2011-05-05 18:00,6,109.375,109.575,109.375,109.525,46
20110601|2011-05-05 18:30,6,109.425,109.675,109.425,109.6,44
20110601|2011-05-05 19:00,6,109.675,109.725,109.575,109.675,66
20110601|2011-05-05 19:30,6,109.7,109.725,109.5,109.6,20
20110601|2011-05-05 20:00,6,109.525,109.625,109.475,109.6,33
20110601|2011-05-05 20:30,6,109.6,109.725,109.55,109.55,19
20110601|2011-05-05 21:30,6,109.7,109.7,109.7,109.7,2
20110601|2011-05-05 22:00,6,109.65,109.65,109.6,109.6,5
20110601|2011-05-06 00:00,6,109.55,109.55,109.55,109.55,1
20110601|2011-05-06 00:30,6,109.6,109.6,109.6,109.6,20
20110601|2011-05-06 01:00,6,109.5,109.5,109.5,109.5,8
20110601|2011-05-06 01:30,6,109.5,109.5,109.45,109.45,11
20110601|2011-05-06 02:00,6,109.525,109.525,109.425,109.45,4
20110601|2011-05-06 02:30,6,109.45,109.45,109.325,109.325,22
20110601|2011-05-06 03:00,6,109.325,109.325,109.1,109.1,179
20110601|2011-05-06 03:30,6,109.125,109.125,109,109.025,25
20110601|2011-05-06 04:00,6,109.075,109.15,109.05,109.05,17
20110601|2011-05-06 04:30,6,109.025,109.175,109,109.05,24
20110601|2011-05-06 05:00,6,109.1,109.1,109.05,109.05,18
20110601|2011-05-06 05:30,6,109.05,109.2,109.05,109.1,129
20110601|2011-05-06 06:00,6,109.15,109.175,109.1,109.175,50
20110601|2011-05-06 06:30,6,109.1,109.2,109.05,109.2,55
20110601|2011-05-06 07:00,6,109.175,109.3,109.075,109.15,300
20110601|2011-05-06 07:30,6,109.25,109.675,109.25,109.45,298
20110601|2011-05-06 08:00,6,109.475,109.525,109.375,109.5,412
20110601|2011-05-06 08:30,6,109.5,109.5,109.325,109.4,443
20110601|2011-05-06 09:00,6,109.375,110.175,109.35,109.8,3193
20110601|2011-05-06 09:30,6,109.825,109.875,109.275,109.3,1656
20110601|2011-05-06 10:00,6,109.275,109.75,109.125,109.325,1307
20110601|2011-05-06 10:30,6,109.325,109.4,108.825,109,1111
20110601|2011-05-06 11:00,6,108.975,109.025,108.475,108.9,1778
20110601|2011-05-06 11:30,6,108.825,109.225,108.775,109.175,1384
20110601|2011-05-06 12:00,6,109.15,109.95,109.125,109.95,1334
20110601|2011-05-06 12:30,6,109.95,110.225,109.575,109.85,2751
20110601|2011-05-06 13:00,6,109.875,109.975,109.75,109.775,502
20110601|2011-05-06 13:30,6,109.75,109.8,109.625,109.7,98
20110601|2011-05-09 09:00,9,110.15,110.225,109.35,109.425,3111
20110601|2011-05-09 09:30,9,109.4,109.9,109.3,109.9,1426
20110601|2011-05-09 10:00,9,109.9,110.275,109.775,109.8,1831
20110601|2011-05-09 10:30,9,109.775,109.85,109.55,109.775,833
20110601|2011-05-09 11:00,9,109.775,109.925,109.7,109.725,515
20110601|2011-05-09 11:30,9,109.725,109.85,109.55,109.85,467
20110601|2011-05-09 12:00,9,109.85,109.925,109.65,109.85,641
20110601|2011-05-09 12:30,9,109.825,109.85,109,109.05,1879
20110601|2011-05-09 13:00,9,109.025,109.25,108.925,109.25,929
20110601|2011-05-09 13:30,9,109.25,109.25,109.15,109.15,51
20110601|2011-05-09 14:00,9,109.15,109.175,109.075,109.175,45
20110601|2011-05-09 14:30,9,109.15,109.2,109.125,109.2,65
20110601|2011-05-09 15:00,9,109.125,109.225,109.125,109.125,16
20110601|2011-05-09 15:30,9,109.15,109.2,109.025,109.1,35
20110601|2011-05-09 17:00,10,109.075,109.125,109.075,109.125,16
20110601|2011-05-09 17:30,10,109.025,109.25,109,109.25,17
20110601|2011-05-09 18:00,10,109.225,109.225,109.05,109.075,32
20110601|2011-05-09 18:30,10,109.1,109.1,109.1,109.1,3
20110601|2011-05-09 19:00,10,109,109,109,109,10
20110601|2011-05-09 19:30,10,108.925,109,108.85,109,37
20110601|2011-05-09 20:00,10,109.05,109.2,109.05,109.2,20
20110601|2011-05-09 20:30,10,109.15,109.2,109.15,109.2,11
20110601|2011-05-09 21:00,10,109.15,109.25,109.15,109.175,24
20110601|2011-05-09 21:30,10,109.15,109.175,109.15,109.175,2
20110601|2011-05-09 22:00,10,109.125,109.15,109.125,109.125,10
20110601|2011-05-09 22:30,10,109.125,109.125,109.125,109.125,7
20110601|2011-05-09 23:00,10,109.125,109.125,109.1,109.1,12
20110601|2011-05-10 00:00,10,109.1,109.1,109.1,109.1,1
20110601|2011-05-10 00:30,10,109.075,109.075,109.05,109.05,4
20110601|2011-05-10 01:00,10,109.15,109.175,109.15,109.175,5
20110601|2011-05-10 01:30,10,109.05,109.05,109.05,109.05,4
20110601|2011-05-10 02:00,10,109.05,109.1,109.05,109.05,12
20110601|2011-05-10 02:30,10,109.05,109.05,109,109.05,11
20110601|2011-05-10 03:00,10,109.025,109.125,109,109.1,40
20110601|2011-05-10 03:30,10,109.025,109.025,109.025,109.025,1
20110601|2011-05-10 04:00,10,109.05,109.05,109,109,12
20110601|2011-05-10 04:30,10,109,109.025,108.975,108.975,13
20110601|2011-05-10 05:00,10,108.975,108.975,108.975,108.975,1
20110601|2011-05-10 05:30,10,109,109,108.975,108.975,5
20110601|2011-05-10 06:00,10,109.025,109.05,108.8,108.9,78
20110601|2011-05-10 06:30,10,108.975,109.2,108.975,109.175,95
20110601|2011-05-10 07:00,10,109.125,109.225,109.1,109.225,37
20110601|2011-05-10 07:30,10,109.225,109.4,109.15,109.4,141
20110601|2011-05-10 08:00,10,109.375,109.425,109.15,109.35,268
20110601|2011-05-10 08:30,10,109.35,109.425,109.325,109.4,180
20110601|2011-05-10 09:00,10,109.4,109.8,109.4,109.55,2036
20110601|2011-05-10 09:30,10,109.575,109.625,109.425,109.5,1151
20110601|2011-05-10 10:00,10,109.525,109.575,109.325,109.4,879
20110601|2011-05-10 10:30,10,109.375,109.775,109.325,109.65,1315
20110601|2011-05-10 11:00,10,109.65,109.925,109.625,109.725,908
20110601|2011-05-10 11:30,10,109.75,109.8,109.35,109.5,872
20110601|2011-05-10 12:00,10,109.525,109.55,109.125,109.275,1354
20110601|2011-05-10 12:30,10,109.25,109.275,108.925,109.15,2068
20110601|2011-05-10 13:00,10,109.175,109.275,109.15,109.275,523
20110601|2011-05-10 13:30,10,109.25,109.575,109.25,109.5,257
20110601|2011-05-10 14:00,10,109.5,109.575,109.425,109.425,110
20110601|2011-05-10 14:30,10,109.5,109.55,109.45,109.5,39
20110601|2011-05-10 15:00,10,109.55,109.575,109.45,109.5,20
20110601|2011-05-10 15:30,10,109.55,109.65,109.55,109.625,206
20110601|2011-05-10 17:00,11,109.575,109.65,109.575,109.65,99
20110601|2011-05-10 17:30,11,109.65,109.75,109.6,109.725,59
20110601|2011-05-10 18:00,11,109.75,109.825,109.75,109.825,26
20110601|2011-05-10 18:30,11,109.75,110,109.75,110,176
20110601|2011-05-10 19:00,11,109.975,109.975,109.875,109.875,13
20110601|2011-05-10 19:30,11,109.875,109.875,109.875,109.875,3
20110601|2011-05-10 20:00,11,109.9,109.9,109.875,109.9,3
20110601|2011-05-10 20:30,11,109.9,109.925,109.875,109.9,7
20110601|2011-05-10 21:00,11,109.875,109.95,109.85,109.85,13
20110601|2011-05-10 21:30,11,109.825,109.825,109.825,109.825,15
20110601|2011-05-10 22:00,11,109.825,109.825,109.825,109.825,4
20110601|2011-05-10 23:30,11,109.825,110.175,109.825,110.175,254
20110601|2011-05-11 00:00,11,110.175,110.175,110.175,110.175,24
20110601|2011-05-11 00:30,11,110.175,110.175,110.175,110.175,2
20110601|2011-05-11 01:00,11,110.175,110.2,109.95,109.95,11
20110601|2011-05-11 01:30,11,109.85,109.85,109.85,109.85,2
20110601|2011-05-11 02:00,11,110,110,109.975,109.975,3
20110601|2011-05-11 02:30,11,110,110,109.85,109.85,11
20110601|2011-05-11 03:30,11,109.9,109.9,109.825,109.825,22
20110601|2011-05-11 04:00,11,109.8,109.8,109.775,109.775,6
20110601|2011-05-11 04:30,11,109.8,109.825,109.75,109.75,36
20110601|2011-05-11 05:00,11,109.75,109.75,109.75,109.75,5
20110601|2011-05-11 05:30,11,109.725,109.75,109.65,109.75,29
20110601|2011-05-11 06:00,11,109.7,109.775,109.7,109.775,13
20110601|2011-05-11 06:30,11,109.7,109.7,109.7,109.7,31
20110601|2011-05-11 07:00,11,109.7,109.825,109.65,109.8,116
20110601|2011-05-11 07:30,11,109.825,109.9,109.45,109.5,296
20110601|2011-05-11 08:00,11,109.5,109.7,109.425,109.45,234
20110601|2011-05-11 08:30,11,109.425,109.45,109.3,109.4,374
20110601|2011-05-11 09:00,11,109.375,109.9,109.275,109.775,2034
20110601|2011-05-11 09:30,11,109.775,110.025,109.225,109.55,1681
20110601|2011-05-11 10:00,11,109.5,110.1,109.45,109.825,1206
20110601|2011-05-11 10:30,11,109.8,109.95,109.575,109.675,927
20110601|2011-05-11 11:00,11,109.7,109.725,109.1,109.375,1196
20110601|2011-05-11 11:30,11,109.375,109.7,109.25,109.7,690
20110601|2011-05-11 12:00,11,109.7,109.85,109.5,109.625,561
20110601|2011-05-11 12:30,11,109.6,109.65,109.05,109.05,1748
20110601|2011-05-11 13:00,11,109.1,109.125,109.025,109.1,743
20110601|2011-05-11 13:30,11,109.075,109.325,109.075,109.125,124
20110601|2011-05-11 14:00,11,109.125,109.125,109.05,109.05,32
20110601|2011-05-11 14:30,11,109.075,109.1,108.975,109.05,66
20110601|2011-05-11 15:00,11,109.05,109.175,109.05,109.175,36
20110601|2011-05-11 15:30,11,109.175,109.3,109.1,109.1,51
20110601|2011-05-11 17:00,12,109.275,109.3,109.075,109.175,21
20110601|2011-05-11 17:30,12,109.2,109.275,109.125,109.125,16
20110601|2011-05-11 18:00,12,109.25,109.35,109.125,109.125,59
20110601|2011-05-11 18:30,12,109.2,109.25,109.2,109.2,7
20110601|2011-05-11 19:00,12,109.175,109.175,109.175,109.175,4
20110601|2011-05-11 19:30,12,109.225,109.3,109.225,109.25,19
20110601|2011-05-11 20:00,12,109.275,109.3,109.275,109.3,21
20110601|2011-05-11 21:00,12,109.25,109.25,109.25,109.25,1
20110601|2011-05-11 21:30,12,109.275,109.275,109.15,109.15,15
20110601|2011-05-11 22:00,12,109.25,109.275,109.25,109.275,4
20110601|2011-05-11 22:30,12,109.275,109.3,109.275,109.275,4
20110601|2011-05-12 00:30,12,109.3,109.3,109.3,109.3,13
20110601|2011-05-12 01:00,12,109.25,109.25,109.25,109.25,13
20110601|2011-05-12 01:30,12,109.25,109.25,109.2,109.2,4
20110601|2011-05-12 02:00,12,109.2,109.2,109.125,109.125,21
20110601|2011-05-12 02:30,12,109.1,109.1,109.1,109.1,12
20110601|2011-05-12 03:00,12,109.1,109.15,109,109,60
20110601|2011-05-12 03:30,12,109,109,108.975,108.975,7
20110601|2011-05-12 04:00,12,108.95,108.95,108.925,108.925,4
20110601|2011-05-12 04:30,12,108.975,109,108.9,108.9,16
20110601|2011-05-12 05:00,12,108.925,108.925,108.9,108.9,8
20110601|2011-05-12 05:30,12,108.9,108.9,108.55,108.55,472
20110601|2011-05-12 06:00,12,108.55,108.7,108.55,108.6,68
20110601|2011-05-12 06:30,12,108.6,108.85,108.6,108.6,72
20110601|2011-05-12 07:00,12,108.6,108.7,108.6,108.7,46
20110601|2011-05-12 07:30,12,108.7,108.875,108.675,108.875,144
20110601|2011-05-12 08:00,12,108.875,109.25,108.775,109.15,356
20110601|2011-05-12 08:30,12,109.15,109.325,108.825,109.3,902
20110601|2011-05-12 09:00,12,109.325,109.375,108.825,109.025,2001
20110601|2011-05-12 09:30,12,109.025,109.5,108.9,108.975,2232
20110601|2011-05-12 10:00,12,108.95,109.3,108.75,109.275,2017
20110601|2011-05-12 10:30,12,109.275,109.525,109.125,109.2,1120
20110601|2011-05-12 11:00,12,109.2,109.7,109.15,109.6,1168
20110601|2011-05-12 11:30,12,109.575,109.65,109.325,109.65,732
20110601|2011-05-12 12:00,12,109.625,110.4,109.625,110,2873
20110601|2011-05-12 12:30,12,109.95,110.175,109.725,109.825,2143
20110601|2011-05-12 13:00,12,109.85,110,109.825,109.875,679
20110601|2011-05-12 13:30,12,109.875,109.875,109.775,109.85,56
20110601|2011-05-12 14:00,12,109.825,109.85,109.725,109.8,34
20110601|2011-05-12 14:30,12,109.85,109.85,109.8,109.8,56
20110601|2011-05-12 15:00,12,109.8,109.85,109.7,109.75,196
20110601|2011-05-12 15:30,12,109.7,109.75,109.65,109.7,14
20110601|2011-05-12 17:00,13,109.9,109.9,109.65,109.725,10
20110601|2011-05-12 17:30,13,109.7,109.7,109.65,109.7,15
20110601|2011-05-12 18:00,13,109.7,109.7,109.65,109.65,35
20110601|2011-05-12 18:30,13,109.625,109.675,109.6,109.675,5
20110601|2011-05-12 19:00,13,109.6,109.7,109.55,109.7,27
20110601|2011-05-12 19:30,13,109.575,109.575,109.5,109.5,25
20110601|2011-05-12 20:30,13,109.5,109.5,109.5,109.5,12
20110601|2011-05-12 21:00,13,109.6,109.6,109.5,109.525,60
20110601|2011-05-12 22:00,13,109.6,109.6,109.525,109.525,14
20110601|2011-05-12 22:30,13,109.525,109.525,109.525,109.525,3
20110601|2011-05-12 23:00,13,109.525,109.55,109.5,109.525,18
20110601|2011-05-12 23:30,13,109.6,109.675,109.525,109.675,35
20110601|2011-05-13 00:00,13,109.625,109.625,109.625,109.625,8
20110601|2011-05-13 00:30,13,109.625,109.625,109.625,109.625,6
20110601|2011-05-13 01:30,13,109.65,109.65,109.4,109.4,126
20110601|2011-05-13 02:00,13,109.4,109.5,109.375,109.375,89
20110601|2011-05-13 02:30,13,109.375,109.425,109.375,109.425,10
20110601|2011-05-13 03:00,13,109.425,109.425,109.4,109.425,22
20110601|2011-05-13 03:30,13,109.425,109.875,109.4,109.525,57
20110601|2011-05-13 04:00,13,109.425,109.45,109.375,109.375,25
20110601|2011-05-13 04:30,13,109.525,109.525,109.475,109.5,8
20110601|2011-05-13 05:00,13,109.425,109.5,109.35,109.5,10
20110601|2011-05-13 05:30,13,109.575,109.625,109.55,109.55,9
20110601|2011-05-13 06:00,13,109.65,109.65,109.55,109.55,8
20110601|2011-05-13 06:30,13,109.6,110,109.575,110,76
20110601|2011-05-13 07:00,13,109.825,110.15,109.75,109.8,85
20110601|2011-05-13 07:30,13,109.85,110.1,109.825,109.95,35
20110601|2011-05-13 08:00,13,109.975,110.15,109.975,110.05,113
20110601|2011-05-13 08:30,13,110.15,110.4,110.1,110.2,411
20110601|2011-05-13 09:00,13,110.225,110.3,109.575,109.6,2402
20110601|2011-05-13 09:30,13,109.6,109.9,109.5,109.675,1278
20110601|2011-05-13 10:00,13,109.65,109.8,109.425,109.5,966
20110601|2011-05-13 10:30,13,109.5,109.625,109.15,109.15,946
20110601|2011-05-13 11:00,13,109.15,109.4,108.7,109.325,2612
20110601|2011-05-13 11:30,13,109.325,109.5,108.95,108.95,895
20110601|2011-05-13 12:00,13,108.95,109.2,108.825,109.125,811
20110601|2011-05-13 12:30,13,109.125,109.15,108.825,108.95,1466
20110601|2011-05-13 13:00,13,108.975,109,108.875,108.95,389
20110601|2011-05-13 13:30,13,108.925,108.975,108.85,108.9,148
20110601|2011-05-16 09:00,16,109.275,109.475,108.975,109.1,1623
20110601|2011-05-16 09:30,16,109.125,109.175,108.85,108.975,1345
20110601|2011-05-16 10:00,16,108.975,109.25,108.825,109.125,917
20110601|2011-05-16 10:30,16,109.125,109.25,109.1,109.175,343
20110601|2011-05-16 11:00,16,109.2,109.425,109.175,109.2,707
20110601|2011-05-16 11:30,16,109.225,109.45,109.075,109.1,487
20110601|2011-05-16 12:00,16,109.1,109.175,109,109.05,496
20110601|2011-05-16 12:30,16,109.075,109.125,108.3,108.325,2214
20110601|2011-05-16 13:00,16,108.325,108.475,108.175,108.175,956
20110601|2011-05-16 13:30,16,108.2,108.275,108.15,108.25,64
20110601|2011-05-16 14:00,16,108.25,108.25,108.15,108.2,186
20110601|2011-05-16 14:30,16,108.15,108.175,108.1,108.175,248
20110601|2011-05-16 15:00,16,108.175,108.175,108.15,108.175,35
20110601|2011-05-16 15:30,16,108.1,108.175,108.1,108.15,101
20110601|2011-05-16 17:00,17,108.15,108.4,108.15,108.325,125
20110601|2011-05-16 17:30,17,108.275,108.275,108.15,108.225,10
20110601|2011-05-16 18:00,17,108.225,108.225,108.225,108.225,4
20110601|2011-05-16 18:30,17,108.175,108.2,107.975,107.975,474
20110601|2011-05-16 19:00,17,108,108.025,107.675,107.875,229
20110601|2011-05-16 19:30,17,107.775,107.9,107.775,107.9,4
20110601|2011-05-16 20:00,17,107.8,108.05,107.75,108.025,61
20110601|2011-05-16 20:30,17,107.875,108.05,107.875,108,14
20110601|2011-05-16 21:00,17,107.825,107.9,107.8,107.9,9
20110601|2011-05-16 21:30,17,107.9,107.9,107.9,107.9,2
20110601|2011-05-16 22:30,17,107.9,107.95,107.825,107.95,21
20110601|2011-05-16 23:00,17,108,108.025,107.975,107.975,11
20110601|2011-05-16 23:30,17,107.975,108,107.925,107.95,9
20110601|2011-05-17 00:00,17,107.9,108,107.9,108,8
20110601|2011-05-17 00:30,17,108,108,107.9,107.9,9
20110601|2011-05-17 01:30,17,107.875,107.875,107.75,107.75,227
20110601|2011-05-17 02:00,17,107.675,107.675,107.675,107.675,3
20110601|2011-05-17 02:30,17,107.75,107.75,107.625,107.65,33
20110601|2011-05-17 03:00,17,107.65,107.775,107.6,107.775,16
20110601|2011-05-17 03:30,17,107.875,107.875,107.875,107.875,2
20110601|2011-05-17 04:00,17,107.75,107.75,107.75,107.75,1
20110601|2011-05-17 04:30,17,107.75,107.825,107.6,107.6,8
20110601|2011-05-17 05:00,17,107.7,107.8,107.625,107.8,17
20110601|2011-05-17 05:30,17,107.825,107.9,107.675,107.9,10
20110601|2011-05-17 06:00,17,107.75,107.875,107.7,107.825,17
20110601|2011-05-17 06:30,17,107.8,107.9,107.8,107.9,68
20110601|2011-05-17 07:00,17,107.95,107.95,107.9,107.95,16
20110601|2011-05-17 07:30,17,107.925,107.95,107.825,107.85,37
20110601|2011-05-17 08:00,17,107.85,107.875,107.7,107.7,233
20110601|2011-05-17 08:30,17,107.675,107.725,107.5,107.675,604
20110601|2011-05-17 09:00,17,107.65,107.85,107.15,107.275,3210
20110601|2011-05-17 09:30,17,107.3,107.475,106.525,107,3616
20110601|2011-05-17 10:00,17,107.025,107.125,106.775,106.95,1334
20110601|2011-05-17 10:30,17,106.925,107.15,106.75,107,765
20110601|2011-05-17 11:00,17,107,107.15,106.925,107.1,833
20110601|2011-05-17 11:30,17,107.125,107.775,107.075,107.6,1827
20110601|2011-05-17 12:00,17,107.625,108.05,107.55,108,1063
20110601|2011-05-17 12:30,17,108.025,108.075,107.65,107.675,2269
20110601|2011-05-17 13:00,17,107.675,107.725,107.6,107.7,289
20110601|2011-05-17 13:30,17,107.7,107.7,107.625,107.675,102
20110601|2011-05-17 14:00,17,107.675,107.675,107.525,107.575,140
20110601|2011-05-17 14:30,17,107.575,107.625,107.575,107.625,26
20110601|2011-05-17 15:00,17,107.625,107.625,107.4,107.45,78
20110601|2011-05-17 15:30,17,107.575,107.6,107.325,107.35,132
20110601|2011-05-17 17:00,18,107.65,107.65,107.375,107.4,18
20110601|2011-05-17 17:30,18,107.375,107.475,107.3,107.475,24
20110601|2011-05-17 18:00,18,107.475,107.625,107.475,107.6,144
20110601|2011-05-17 18:30,18,107.6,107.675,107.55,107.675,37
20110601|2011-05-17 19:00,18,107.6,107.6,107.6,107.6,6
20110601|2011-05-17 19:30,18,107.675,107.75,107.675,107.725,59
20110601|2011-05-17 20:00,18,107.75,107.775,107.725,107.775,118
20110601|2011-05-17 20:30,18,107.775,107.775,107.725,107.775,28
20110601|2011-05-17 21:00,18,107.775,107.775,107.75,107.775,11
20110601|2011-05-17 21:30,18,107.75,107.75,107.65,107.65,34
20110601|2011-05-17 22:00,18,107.65,107.8,107.65,107.8,18
20110601|2011-05-17 22:30,18,107.75,107.825,107.725,107.725,39
20110601|2011-05-17 23:00,18,107.775,107.8,107.775,107.8,4
20110601|2011-05-17 23:30,18,107.8,107.8,107.8,107.8,1
20110601|2011-05-18 00:00,18,107.8,107.8,107.8,107.8,7
20110601|2011-05-18 00:30,18,107.825,107.825,107.8,107.825,5
20110601|2011-05-18 01:00,18,107.775,107.775,107.75,107.75,16
20110601|2011-05-18 01:30,18,107.725,107.725,107.65,107.65,14
20110601|2011-05-18 02:00,18,107.6,107.6,107.55,107.55,2
20110601|2011-05-18 02:30,18,107.5,107.5,107.4,107.4,4
20110601|2011-05-18 03:00,18,107.5,107.5,107.5,107.5,1
20110601|2011-05-18 03:30,18,107.475,107.475,107.45,107.45,2
20110601|2011-05-18 04:00,18,107.55,107.55,107.55,107.55,1
20110601|2011-05-18 04:30,18,107.475,107.475,107.475,107.475,1
20110601|2011-05-18 05:00,18,107.45,107.45,107.3,107.3,12
20110601|2011-05-18 05:30,18,107.45,107.45,107.425,107.425,3
20110601|2011-05-18 06:00,18,107.3,107.35,107.225,107.25,12
20110601|2011-05-18 06:30,18,107.225,107.25,106.825,106.825,284
20110601|2011-05-18 07:00,18,106.975,107.3,106.975,107.2,47
20110601|2011-05-18 07:30,18,107.3,107.325,107.1,107.15,117
20110601|2011-05-18 08:00,18,107.15,107.5,107.1,107.5,113
20110601|2011-05-18 08:30,18,107.475,107.8,107.275,107.625,351
20110601|2011-05-18 09:00,18,107.65,107.8,106.9,106.925,1680
20110601|2011-05-18 09:30,18,106.95,107.875,106.95,107.575,1891
20110601|2011-05-18 10:00,18,107.625,108.075,107.475,107.525,1215
20110601|2011-05-18 10:30,18,107.475,107.5,107.1,107.175,798
20110601|2011-05-18 11:00,18,107.175,107.3,106.8,107.125,907
20110601|2011-05-18 11:30,18,107.125,107.175,107.025,107.075,516
20110601|2011-05-18 12:00,18,107.075,107.5,107.025,107.175,730
20110601|2011-05-18 12:30,18,107.175,107.4,106.2,106.375,2388
20110601|2011-05-18 13:00,18,106.4,106.525,106.275,106.3,746
20110601|2011-05-18 13:30,18,106.3,106.375,106,106.2,945
20110601|2011-05-18 14:00,18,106.125,106.475,106.125,106.475,309
20110601|2011-05-18 14:30,18,106.475,106.525,106.35,106.5,296
20110601|2011-05-18 15:00,18,106.525,106.6,106.4,106.6,305
20110601|2011-05-18 15:30,18,106.6,106.6,106.425,106.575,100
20110601|2011-05-18 17:00,19,106.55,106.6,106.275,106.325,169
20110601|2011-05-18 17:30,19,106.3,106.425,106.2,106.425,69
20110601|2011-05-18 18:00,19,106.425,106.525,106.4,106.4,37
20110601|2011-05-18 18:30,19,106.45,106.475,106.45,106.475,4
20110601|2011-05-18 19:00,19,106.475,106.5,106.475,106.5,9
20110601|2011-05-18 19:30,19,106.5,106.55,106.5,106.55,18
20110601|2011-05-18 20:00,19,106.575,106.575,106.425,106.45,88
20110601|2011-05-18 20:30,19,106.425,106.45,106.4,106.45,8
20110601|2011-05-18 21:30,19,106.5,106.5,106.5,106.5,1
20110601|2011-05-18 22:00,19,106.475,106.5,106.475,106.5,2
20110601|2011-05-18 22:30,19,106.475,106.525,106.475,106.525,9
20110601|2011-05-18 23:00,19,106.575,106.575,106.575,106.575,1
20110601|2011-05-19 00:30,19,106.475,106.475,106.475,106.475,1
20110601|2011-05-19 01:30,19,106.425,106.55,106.425,106.55,16
20110601|2011-05-19 02:00,19,106.575,106.575,106.55,106.55,8
20110601|2011-05-19 02:30,19,106.475,106.5,106.475,106.5,2
20110601|2011-05-19 03:00,19,106.525,106.525,106.45,106.45,4
20110601|2011-05-19 03:30,19,106.4,106.4,106.4,106.4,5
20110601|2011-05-19 04:00,19,106.375,106.45,106.375,106.425,9
20110601|2011-05-19 04:30,19,106.425,106.425,106.375,106.375,2
20110601|2011-05-19 05:00,19,106.375,106.6,106.375,106.6,10
20110601|2011-05-19 05:30,19,106.6,106.65,106.5,106.5,14
20110601|2011-05-19 06:00,19,106.475,106.55,106.4,106.4,34
20110601|2011-05-19 06:30,19,106.475,106.475,106.1,106.25,335
20110601|2011-05-19 07:00,19,106.25,106.35,105.925,106,298
20110601|2011-05-19 07:30,19,105.975,106.2,105.9,105.95,398
20110601|2011-05-19 08:00,19,105.975,106.1,105.75,106,632
20110601|2011-05-19 08:30,19,106.025,106.05,105.65,105.8,621
20110601|2011-05-19 09:00,19,105.85,106.35,105.85,106.175,2109
20110601|2011-05-19 09:30,19,106.2,106.225,105.625,105.875,1787
20110601|2011-05-19 10:00,19,105.9,105.9,105.575,105.7,1054
20110601|2011-05-19 10:30,19,105.725,106.025,105.65,105.9,764
20110601|2011-05-19 11:00,19,105.9,106.35,105.625,106.3,917
20110601|2011-05-19 11:30,19,106.325,106.375,105.8,105.95,725
20110601|2011-05-19 12:00,19,105.925,106.1,105.775,105.8,516
20110601|2011-05-19 12:30,19,105.775,105.8,104.95,105,2796
20110601|2011-05-19 13:00,19,105,105.15,104.925,105.15,631
20110601|2011-05-19 13:30,19,105.1,105.125,104.9,104.9,176
20110601|2011-05-19 14:00,19,104.9,105,104.75,105,284
20110601|2011-05-19 14:30,19,105,105,104.8,104.9,204
20110601|2011-05-19 15:00,19,104.85,104.9,104.8,104.875,42
20110601|2011-05-19 15:30,19,104.875,104.875,104.5,104.5,530
20110601|2011-05-19 17:00,20,104.75,104.8,104.6,104.725,25
20110601|2011-05-19 17:30,20,104.625,104.625,104.45,104.55,108
20110601|2011-05-19 18:00,20,104.575,104.675,104.475,104.55,18
20110601|2011-05-19 18:30,20,104.575,104.575,104.45,104.45,36
20110601|2011-05-19 19:00,20,104.475,104.5,104.425,104.475,22
20110601|2011-05-19 19:30,20,104.425,104.5,104.425,104.45,110
20110601|2011-05-19 20:00,20,104.45,104.5,104.45,104.475,6
20110601|2011-05-19 20:30,20,104.475,104.525,104.475,104.525,7
20110601|2011-05-19 21:00,20,104.475,104.475,104.45,104.45,6
20110601|2011-05-19 21:30,20,104.5,104.5,104.5,104.5,20
20110601|2011-05-19 22:00,20,104.5,104.55,104.5,104.5,7
20110601|2011-05-19 22:30,20,104.425,104.425,104.4,104.4,16
20110601|2011-05-19 23:00,20,104.5,104.8,104.475,104.475,158
20110601|2011-05-19 23:30,20,104.45,104.575,104.45,104.575,2
20110601|2011-05-20 00:30,20,104.675,104.7,104.6,104.6,5
20110601|2011-05-20 01:00,20,104.6,104.65,104.6,104.65,8
20110601|2011-05-20 02:00,20,104.575,104.6,104.325,104.6,33
20110601|2011-05-20 02:30,20,104.7,104.7,104.7,104.7,1
20110601|2011-05-20 03:00,20,104.6,104.725,104.6,104.65,8
20110601|2011-05-20 03:30,20,104.675,104.7,104.65,104.7,3
20110601|2011-05-20 04:00,20,104.7,104.7,104.7,104.7,2
20110601|2011-05-20 04:30,20,104.7,104.7,104.7,104.7,10
20110601|2011-05-20 05:00,20,104.7,104.75,104.7,104.75,2
20110601|2011-05-20 05:30,20,104.725,104.75,104.6,104.6,13
20110601|2011-05-20 06:00,20,104.7,104.725,104.65,104.65,15
20110601|2011-05-20 06:30,20,104.625,104.65,104.5,104.5,29
20110601|2011-05-20 07:00,20,104.55,104.65,104.5,104.65,19
20110601|2011-05-20 07:30,20,104.65,104.725,104.55,104.55,149
20110601|2011-05-20 08:00,20,104.625,104.725,104.625,104.7,122
20110601|2011-05-20 08:30,20,104.75,104.75,104.45,104.5,213
20110601|2011-05-20 09:00,20,104.5,105.075,104.3,105,1984
20110601|2011-05-20 09:30,20,104.95,105.3,104.85,105.075,1164
20110601|2011-05-20 10:00,20,105.025,105.3,104.925,105.2,880
20110601|2011-05-20 10:30,20,105.2,105.275,104.825,104.875,605
20110601|2011-05-20 11:00,20,104.875,105.1,104.75,104.875,789
20110601|2011-05-20 11:30,20,104.975,105.1,104.925,105,475
20110601|2011-05-20 12:00,20,105,105.175,104.9,105.175,340
20110601|2011-05-20 12:30,20,105.175,105.425,104.75,104.875,1748
20110601|2011-05-20 13:00,20,104.85,104.875,104.675,104.875,466
20110601|2011-05-20 13:30,20,104.925,104.975,104.775,104.85,83
20110601|2011-05-23 09:00,23,104.15,104.15,102.125,102.125,5237
20110601|2011-05-23 09:30,23,102.125,102.775,102.075,102.375,2019
20110601|2011-05-23 10:00,23,102.4,102.5,102.05,102.175,983
20110601|2011-05-23 10:30,23,102.15,102.275,102.05,102.15,511
20110601|2011-05-23 11:00,23,102.15,102.3,102.1,102.15,297
20110601|2011-05-23 11:30,23,102.15,102.65,102.15,102.65,566
20110601|2011-05-23 12:00,23,102.65,102.675,102.15,102.175,574
20110601|2011-05-23 12:30,23,102.15,102.175,101.975,101.975,1087
20110601|2011-05-23 13:00,23,101.975,102.025,101.975,102,197
20110601|2011-05-23 13:30,23,101.975,102.15,101.975,102.05,190
20110601|2011-05-23 14:00,23,102.075,102.1,102,102.1,49
20110601|2011-05-23 14:30,23,102.1,102.1,102.025,102.025,49
20110601|2011-05-23 15:00,23,102.025,102.025,101.975,102,22
20110601|2011-05-23 15:30,23,102,102,101.975,101.975,12
20110601|2011-05-23 17:00,24,102,102.1,101.775,101.775,240
20110601|2011-05-23 17:30,24,101.8,101.925,101.775,101.8,56
20110601|2011-05-23 18:00,24,101.925,101.975,101.8,101.9,32
20110601|2011-05-23 18:30,24,101.775,101.825,101.625,101.65,104
20110601|2011-05-23 19:00,24,101.65,101.65,101.625,101.65,10
20110601|2011-05-23 19:30,24,101.65,101.7,101.65,101.7,42
20110601|2011-05-23 20:00,24,101.7,101.9,101.7,101.9,54
20110601|2011-05-23 20:30,24,101.975,101.975,101.775,101.9,42
20110601|2011-05-23 21:00,24,101.975,102,101.975,102,9
20110601|2011-05-23 21:30,24,102,102,102,102,5
20110601|2011-05-23 22:00,24,102,102.025,102,102.025,8
20110601|2011-05-23 22:30,24,102.05,102.1,102.05,102.1,50
20110601|2011-05-23 23:00,24,102.05,102.05,102.05,102.05,2
20110601|2011-05-23 23:30,24,102.075,102.075,102.075,102.075,1
20110601|2011-05-24 00:00,24,102.075,102.075,102.075,102.075,1
20110601|2011-05-24 00:30,24,102.1,102.1,102.1,102.1,5
20110601|2011-05-24 01:00,24,102.1,102.1,102.05,102.075,22
20110601|2011-05-24 01:30,24,102.1,102.1,102.1,102.1,1
20110601|2011-05-24 02:30,24,102,102,101.925,102,5
20110601|2011-05-24 03:00,24,101.95,102,101.9,101.9,3
20110601|2011-05-24 03:30,24,101.9,101.9,101.9,101.9,3
20110601|2011-05-24 04:00,24,101.9,101.975,101.9,101.9,4
20110601|2011-05-24 04:30,24,101.9,101.9,101.9,101.9,2
20110601|2011-05-24 05:00,24,101.85,102,101.85,101.9,8
20110601|2011-05-24 05:30,24,101.975,101.975,101.85,101.85,7
20110601|2011-05-24 06:00,24,101.875,101.9,101.825,101.825,10
20110601|2011-05-24 06:30,24,101.825,101.925,101.775,101.775,76
20110601|2011-05-24 07:00,24,101.75,101.925,101.725,101.925,27
20110601|2011-05-24 07:30,24,101.925,102.075,101.8,102.075,133
20110601|2011-05-24 08:00,24,102.05,102.4,102.05,102.4,343
20110601|2011-05-24 08:30,24,102.4,103.1,102.4,102.95,723
20110601|2011-05-24 09:00,24,102.95,103,102.175,102.25,1316
20110601|2011-05-24 09:30,24,102.3,102.475,102.2,102.35,892
20110601|2011-05-24 10:00,24,102.325,102.575,102.3,102.525,1011
20110601|2011-05-24 10:30,24,102.525,102.75,102.5,102.725,788
20110601|2011-05-24 11:00,24,102.725,102.75,102.05,102.125,863
20110601|2011-05-24 11:30,24,102.075,102.65,102.05,102.475,627
20110601|2011-05-24 12:00,24,102.475,103.1,102.475,103,1195
20110601|2011-05-24 12:30,24,103.05,103.2,102.3,102.3,1529
20110601|2011-05-24 13:00,24,102.3,102.975,102.275,102.95,752
20110601|2011-05-24 13:30,24,102.975,103.675,102.975,103.675,1115
20110601|2011-05-24 14:00,24,103.625,103.85,103.575,103.65,176
20110601|2011-05-24 14:30,24,103.7,103.7,103.575,103.575,79
20110601|2011-05-24 15:00,24,103.65,103.675,103.475,103.675,109
20110601|2011-05-24 15:30,24,103.625,103.675,103.5,103.55,44
20110601|2011-05-24 17:00,25,103.5,103.7,103.4,103.65,115
20110601|2011-05-24 17:30,25,103.675,103.675,103.575,103.6,28
20110601|2011-05-24 18:00,25,103.6,103.7,103.575,103.575,84
20110601|2011-05-24 18:30,25,103.65,103.825,103.65,103.825,51
20110601|2011-05-24 19:00,25,103.8,103.875,103.775,103.775,48
20110601|2011-05-24 19:30,25,103.775,103.95,103.775,103.825,121
20110601|2011-05-24 20:00,25,103.875,103.95,103.775,103.775,36
20110601|2011-05-24 20:30,25,103.7,103.7,103.425,103.425,40
20110601|2011-05-24 21:00,25,103.45,103.45,103.45,103.45,16
20110601|2011-05-24 23:30,25,103.75,103.75,103.75,103.75,2
20110601|2011-05-25 00:00,25,103.475,103.475,103.475,103.475,2
20110601|2011-05-25 02:00,25,103.5,103.5,103.5,103.5,1
20110601|2011-05-25 02:30,25,103.5,103.5,103.5,103.5,4
20110601|2011-05-25 03:00,25,103.475,103.475,103.475,103.475,2
20110601|2011-05-25 03:30,25,103.475,103.475,103.4,103.4,4
20110601|2011-05-25 04:00,25,103.45,103.45,103.4,103.4,6
20110601|2011-05-25 04:30,25,103.4,103.4,103.4,103.4,3
20110601|2011-05-25 05:00,25,103.35,103.35,103.1,103.1,65
20110601|2011-05-25 05:30,25,103.1,103.1,102.925,102.975,22
20110601|2011-05-25 06:00,25,102.9,103.2,102.9,103.15,4
20110601|2011-05-25 06:30,25,103.2,103.4,103.2,103.275,64
20110601|2011-05-25 07:00,25,103.3,103.45,103.3,103.45,44
20110601|2011-05-25 07:30,25,103.35,103.5,103.275,103.5,122
20110601|2011-05-25 08:00,25,103.5,103.725,103.4,103.5,116
20110601|2011-05-25 08:30,25,103.45,103.75,103.45,103.75,212
20110601|2011-05-25 09:00,25,103.75,103.75,103.425,103.675,1329
20110601|2011-05-25 09:30,25,103.65,104,103.5,103.7,1088
20110601|2011-05-25 10:00,25,103.75,103.85,103.625,103.8,461
20110601|2011-05-25 10:30,25,103.825,104.3,103.75,104.2,1082
20110601|2011-05-25 11:00,25,104.25,104.4,104.175,104.325,604
20110601|2011-05-25 11:30,25,104.325,104.425,104.175,104.275,280
20110601|2011-05-25 12:00,25,104.25,104.7,104.25,104.675,690
20110601|2011-05-25 12:30,25,104.675,104.675,104.15,104.5,1546
20110601|2011-05-25 13:00,25,104.5,104.625,104.5,104.6,265
20110601|2011-05-25 13:30,25,104.55,104.625,104.55,104.6,44
20110601|2011-05-25 14:00,25,104.625,104.65,104.55,104.55,92
20110601|2011-05-25 14:30,25,104.6,104.7,104.6,104.675,107
20110601|2011-05-25 15:00,25,104.55,104.65,104.55,104.575,9
20110601|2011-05-25 15:30,25,104.55,104.55,104.55,104.55,6
20110601|2011-05-25 17:00,26,104.675,104.8,104.675,104.8,6
20110601|2011-05-25 17:30,26,104.8,104.925,104.8,104.925,26
20110601|2011-05-25 18:00,26,104.725,104.725,104.7,104.7,4
20110601|2011-05-25 18:30,26,104.9,104.925,104.875,104.9,24
20110601|2011-05-25 19:00,26,104.8,104.925,104.8,104.825,9
20110601|2011-05-25 19:30,26,104.85,104.85,104.75,104.8,16
20110601|2011-05-25 20:00,26,104.875,104.975,104.875,104.95,35
20110601|2011-05-25 20:30,26,104.975,104.975,104.775,104.775,73
20110601|2011-05-25 21:00,26,104.775,104.85,104.775,104.775,7
20110601|2011-05-25 21:30,26,104.75,104.75,104.75,104.75,3
20110601|2011-05-25 22:00,26,104.725,104.725,104.725,104.725,1
20110601|2011-05-25 23:30,26,104.725,104.825,104.725,104.825,4
20110601|2011-05-26 00:30,26,104.85,104.85,104.85,104.85,1
20110601|2011-05-26 01:00,26,104.85,104.85,104.85,104.85,5
20110601|2011-05-26 02:00,26,104.85,104.85,104.725,104.725,2
20110601|2011-05-26 02:30,26,104.725,104.725,104.725,104.725,2
20110601|2011-05-26 03:00,26,104.725,104.8,104.725,104.8,5
20110601|2011-05-26 03:30,26,104.75,104.75,104.75,104.75,1
20110601|2011-05-26 04:00,26,104.75,104.75,104.75,104.75,1
20110601|2011-05-26 04:30,26,104.75,104.75,104.7,104.7,6
20110601|2011-05-26 05:00,26,104.7,104.775,104.7,104.775,2
20110601|2011-05-26 05:30,26,104.725,104.8,104.725,104.8,7
20110601|2011-05-26 06:30,26,104.725,104.725,104.625,104.65,5
20110601|2011-05-26 07:00,26,104.75,104.875,104.675,104.775,20
20110601|2011-05-26 07:30,26,104.85,104.85,104.65,104.65,59
20110601|2011-05-26 08:00,26,104.75,104.775,104.675,104.725,54
20110601|2011-05-26 08:30,26,104.725,105,104.725,105,241
20110601|2011-05-26 09:00,26,105,105,104.125,104.275,1258
20110601|2011-05-26 09:30,26,104.3,104.75,104.2,104.425,929
20110601|2011-05-26 10:00,26,104.5,104.55,104.3,104.425,413
20110601|2011-05-26 10:30,26,104.5,104.75,104.125,104.625,662
20110601|2011-05-26 11:00,26,104.65,104.8,104.5,104.65,605
20110601|2011-05-26 11:30,26,104.625,104.675,104.175,104.2,461
20110601|2011-05-26 12:00,26,104.225,104.5,104.1,104.5,607
20110601|2011-05-26 12:30,26,104.5,104.55,103.825,103.975,1213
20110601|2011-05-26 13:00,26,103.95,104.025,103.9,103.925,233
20110601|2011-05-26 13:30,26,103.925,104.05,103.9,104.05,28
20110601|2011-05-26 14:00,26,104.025,104.025,104,104,34
20110601|2011-05-26 14:30,26,103.95,104,103.925,103.975,41
20110601|2011-05-26 15:00,26,103.95,103.95,103.95,103.95,13
20110601|2011-05-26 15:30,26,103.825,104.2,103.775,104.15,116
20110601|2011-05-26 17:00,27,103.975,104.075,103.9,104.025,19
20110601|2011-05-26 17:30,27,103.9,103.925,103.75,103.875,38
20110601|2011-05-26 18:00,27,103.875,103.9,103.85,103.875,53
20110601|2011-05-26 18:30,27,103.875,103.875,103.8,103.8,7
20110601|2011-05-26 19:00,27,103.8,103.8,103.55,103.55,37
20110601|2011-05-26 20:00,27,103.525,103.725,103.525,103.625,9
20110601|2011-05-26 20:30,27,103.7,103.7,103.65,103.65,3
20110601|2011-05-26 21:00,27,103.725,103.8,103.725,103.8,15
20110601|2011-05-26 22:00,27,103.875,103.95,103.825,103.95,9
20110601|2011-05-26 22:30,27,103.825,104.05,103.825,103.825,20
20110601|2011-05-27 00:30,27,103.925,104.225,103.6,104.225,181
20110601|2011-05-27 02:00,27,104.225,104.25,104.225,104.25,10
20110601|2011-05-27 02:30,27,104.025,104.025,104.025,104.025,1
20110601|2011-05-27 03:00,27,104.25,104.25,104.25,104.25,1
20110601|2011-05-27 03:30,27,104.2,104.2,104.2,104.2,3
20110601|2011-05-27 04:00,27,104.25,104.25,104.25,104.25,9
20110601|2011-05-27 05:00,27,104.225,104.225,104.15,104.15,5
20110601|2011-05-27 05:30,27,104.225,104.25,104.125,104.25,8
20110601|2011-05-27 06:00,27,104.25,104.275,104.2,104.275,6
20110601|2011-05-27 06:30,27,104.275,104.275,104.25,104.25,4
20110601|2011-05-27 07:00,27,104.225,104.325,104.2,104.325,53
20110601|2011-05-27 07:30,27,104.275,104.325,104.1,104.325,70
20110601|2011-05-27 08:00,27,104.3,104.35,104.15,104.15,75
20110601|2011-05-27 08:30,27,104.225,104.525,104.175,104.525,326
20110601|2011-05-27 09:00,27,104.5,104.5,104.05,104.275,843
20110601|2011-05-27 09:30,27,104.3,104.45,104.075,104.3,781
20110601|2011-05-27 10:00,27,104.3,104.45,104.075,104.375,356
20110601|2011-05-27 10:30,27,104.375,104.475,104.275,104.45,229
20110601|2011-05-27 11:00,27,104.425,104.5,103.775,103.925,951
20110601|2011-05-27 11:30,27,103.9,104.3,103.875,104.2,428
20110601|2011-05-27 12:00,27,104.225,104.35,104.2,104.275,145
20110601|2011-05-27 12:30,27,104.25,104.25,103.875,103.95,912
20110601|2011-05-27 13:00,27,103.9,104.175,103.9,104.1,185
20110601|2011-05-27 13:30,27,104.1,104.225,104.1,104.15,113
20110601|2011-05-31 09:00,31,104.675,105.125,104.55,104.725,1309
20110601|2011-05-31 09:30,31,104.8,105.125,104.625,105,492
20110601|2011-05-31 10:00,31,105,105.15,104.975,105.1,200
20110601|2011-05-31 10:30,31,105.075,105.2,104.75,104.85,525
20110601|2011-05-31 11:00,31,104.875,104.9,104.575,104.625,481
20110601|2011-05-31 11:30,31,104.625,104.625,104.25,104.425,637
20110601|2011-05-31 12:00,31,104.35,104.475,104.25,104.3,332
20110601|2011-05-31 12:30,31,104.3,104.325,103.725,103.875,1084
20110601|2011-05-31 13:00,31,103.875,103.875,103.625,103.675,760
20110601|2011-05-31 13:30,31,103.65,103.8,103.65,103.7,64
20110601|2011-05-31 14:00,31,103.725,103.775,103.675,103.725,59
20110601|2011-05-31 14:30,31,103.7,103.7,103.55,103.65,224
20110601|2011-05-31 15:00,31,103.55,103.65,103.55,103.65,67
20110601|2011-05-31 15:30,31,103.6,103.675,103.475,103.6,153
20110601|2011-05-31 17:00,1,103.575,103.725,103.525,103.7,45
20110601|2011-05-31 17:30,1,103.7,103.725,103.6,103.6,15
20110601|2011-05-31 18:00,1,103.625,103.7,103.625,103.625,14
20110601|2011-05-31 18:30,1,103.6,103.675,103.6,103.675,23
20110601|2011-05-31 19:00,1,103.65,103.725,103.625,103.725,12
20110601|2011-05-31 19:30,1,103.6,103.6,103.5,103.5,27
20110601|2011-05-31 20:00,1,103.5,103.5,103.5,103.5,10
20110601|2011-05-31 20:30,1,103.5,103.5,103.325,103.425,51
20110601|2011-05-31 21:00,1,103.375,103.375,103.325,103.325,2
20110601|2011-05-31 21:30,1,103.425,103.425,103.375,103.375,5
20110601|2011-05-31 22:00,1,103.35,103.35,103.325,103.35,8
20110601|2011-05-31 22:30,1,103.325,103.35,103.225,103.225,53
20110601|2011-05-31 23:30,1,103.2,103.2,103.2,103.2,5
20110601|2011-06-01 00:00,1,103.2,103.2,103.2,103.2,1
20110601|2011-06-01 00:30,1,103.3,103.3,103.3,103.3,1
20110601|2011-06-01 01:00,1,103.25,103.25,103.25,103.25,1
20110601|2011-06-01 01:30,1,103.275,103.3,103.275,103.3,2
20110601|2011-06-01 02:00,1,103.2,103.2,103.2,103.2,1
20110601|2011-06-01 03:00,1,103.2,103.2,103.2,103.2,3
20110601|2011-06-01 03:30,1,103.175,103.175,103.175,103.175,2
20110601|2011-06-01 04:00,1,103.15,103.225,103.15,103.225,8
20110601|2011-06-01 04:30,1,103.225,103.225,103.175,103.225,4
20110601|2011-06-01 05:00,1,103.15,103.15,103.1,103.1,14
20110601|2011-06-01 05:30,1,103.15,103.15,103.15,103.15,3
20110601|2011-06-01 06:00,1,103.125,103.175,103.1,103.175,6
20110601|2011-06-01 06:30,1,103.15,103.3,103.15,103.3,124
20110601|2011-06-01 07:00,1,103.3,103.425,102.9,103,267
20110601|2011-06-01 07:30,1,102.95,103.125,102.6,102.65,132
20110601|2011-06-01 08:00,1,102.675,102.675,102.25,102.35,349
20110601|2011-06-01 08:30,1,102.375,102.625,101.9,102.025,1076
20110601|2011-06-01 09:00,1,102.025,102.25,100.75,101.9,3776
20110601|2011-06-01 09:30,1,101.85,102.7,101.375,101.975,2238
20110601|2011-06-01 10:00,1,101.975,102.525,101.9,102.15,1130
20110601|2011-06-01 10:30,1,102.1,102.55,102.1,102.25,747
20110601|2011-06-01 11:00,1,102.225,102.275,101.075,101.4,1566
20110601|2011-06-01 11:30,1,101.4,101.65,101.3,101.35,644
20110601|2011-06-01 12:00,1,101.325,101.425,101.075,101.1,682
20110601|2011-06-01 12:30,1,101.075,102.6,101.075,102.225,1416
20110601|2011-06-01 13:00,1,102.2,102.225,102.025,102.125,322
20110601|2011-06-01 13:30,1,102.125,102.125,102.05,102.1,33
20110601|2011-06-01 14:00,1,102.1,102.1,102.025,102.1,36
20110601|2011-06-01 14:30,1,102,102.1,101.925,102,91
20110601|2011-06-01 15:00,1,102,102,101.85,102,51
20110601|2011-06-01 15:30,1,101.85,101.925,101.85,101.925,31
20110601|2011-06-01 17:00,2,102.075,102.075,101.75,101.75,39
20110601|2011-06-01 18:00,2,101.9,102,101.9,101.95,11
20110601|2011-06-01 18:30,2,102.025,102.025,102.025,102.025,2
20110601|2011-06-01 19:00,2,102.125,102.125,102.1,102.1,38
20110601|2011-06-01 19:30,2,102.1,102.15,102.05,102.15,5
20110601|2011-06-01 20:30,2,102.125,102.175,102.125,102.175,3
20110601|2011-06-01 21:00,2,102.175,102.2,102.175,102.2,4
20110601|2011-06-01 22:30,2,102.15,102.15,102.15,102.15,4
20110601|2011-06-01 23:00,2,102.2,102.45,102.2,102.275,22
20110601|2011-06-01 23:30,2,102.275,102.275,102.275,102.275,5
20110601|2011-06-02 00:00,2,102.1,102.1,102.1,102.1,6
20110601|2011-06-02 00:30,2,102.075,102.075,102.075,102.075,1
20110601|2011-06-02 01:30,2,102.15,102.25,102.15,102.25,4
20110601|2011-06-02 02:00,2,102.25,102.25,102.25,102.25,2
20110601|2011-06-02 02:30,2,102.1,102.1,102.1,102.1,1
20110601|2011-06-02 04:30,2,102.325,102.35,102.325,102.35,8
20110601|2011-06-02 05:00,2,102.3,102.475,102.3,102.3,23
20110601|2011-06-02 05:30,2,102.55,102.55,102.225,102.475,9
20110601|2011-06-02 06:00,2,102.425,102.625,102.425,102.6,55
20110601|2011-06-02 06:30,2,102.65,102.95,102.65,102.95,72
20110601|2011-06-02 07:00,2,102.875,103.1,102.85,103.025,132
20110601|2011-06-02 07:30,2,102.925,103.15,102.8,102.925,104
20110601|2011-06-02 08:00,2,102.875,103.125,102.85,103.05,109
20110601|2011-06-02 08:30,2,103.1,103.15,102.8,103,231
20110601|2011-06-02 09:00,2,102.95,103.05,102.05,102.55,888
20110601|2011-06-02 09:30,2,102.5,103,102.45,102.825,614
20110601|2011-06-02 10:00,2,102.75,102.925,102.6,102.675,380
20110601|2011-06-02 10:30,2,102.75,102.8,102.25,102.425,466
20110601|2011-06-02 11:00,2,102.425,102.675,102.3,102.5,323
20110601|2011-06-02 11:30,2,102.5,102.925,102.4,102.825,423
20110601|2011-06-02 12:00,2,102.875,103.05,102.8,103.05,676
20110601|2011-06-02 12:30,2,103.05,103.225,102.525,102.675,674
20110601|2011-06-02 13:00,2,102.7,102.8,102.625,102.75,403
20110601|2011-06-02 13:30,2,102.725,102.775,102.675,102.7,48
20110601|2011-06-02 14:00,2,102.75,102.8,102.75,102.8,74
20110601|2011-06-02 14:30,2,102.775,102.85,102.7,102.85,19
20110601|2011-06-02 15:00,2,102.85,102.9,102.75,102.9,54
20110601|2011-06-02 15:30,2,102.8,102.875,102.75,102.8,38
20110601|2011-06-02 17:00,3,102.9,103,102.875,103,35
20110601|2011-06-02 17:30,3,103,103,102.925,102.925,3
20110601|2011-06-02 18:00,3,102.975,102.975,102.975,102.975,5
20110601|2011-06-02 18:30,3,103,103,103,103,3
20110601|2011-06-02 19:00,3,102.975,103.025,102.975,103.025,4
20110601|2011-06-02 19:30,3,102.8,103.025,102.8,103.025,9
20110601|2011-06-02 20:00,3,103,103.025,103,103.025,2
20110601|2011-06-02 21:00,3,102.875,103.025,102.825,103.025,5
20110601|2011-06-02 21:30,3,102.925,103.025,102.925,103.025,2
20110601|2011-06-02 22:00,3,103,103.2,103,103.2,49
20110601|2011-06-02 22:30,3,103.075,103.2,103.075,103.2,2
20110601|2011-06-03 00:30,3,103,103,103,103,16
20110601|2011-06-03 01:30,3,103,103,103,103,3
20110601|2011-06-03 02:00,3,103,103,103,103,1
20110601|2011-06-03 02:30,3,103,103,102.85,102.85,3
20110601|2011-06-03 03:30,3,102.875,102.875,102.825,102.825,9
20110601|2011-06-03 04:30,3,102.825,102.825,102.825,102.825,2
20110601|2011-06-03 05:00,3,102.8,102.8,102.8,102.8,1
20110601|2011-06-03 05:30,3,102.85,102.85,102.725,102.725,28
20110601|2011-06-03 06:00,3,102.75,102.75,102.55,102.55,56
20110601|2011-06-03 06:30,3,102.55,102.55,102.55,102.55,7
20110601|2011-06-03 07:00,3,102.55,102.7,102.55,102.7,44
20110601|2011-06-03 07:30,3,102.675,102.675,102.3,102.425,352
20110601|2011-06-03 08:00,3,102.55,102.7,102.4,102.4,52
20110601|2011-06-03 08:30,3,102.475,102.9,102.475,102.825,112
20110601|2011-06-03 09:00,3,102.825,102.9,102.05,102.2,1220
20110601|2011-06-03 09:30,3,102.325,102.55,102.225,102.4,522
20110601|2011-06-03 10:00,3,102.4,102.8,101.95,102.6,1349
20110601|2011-06-03 10:30,3,102.6,104,102.575,103.675,1844
20110601|2011-06-03 11:00,3,103.6,104.15,103.4,103.75,1511
20110601|2011-06-03 11:30,3,103.7,104.3,103.7,104.025,908
20110601|2011-06-03 12:00,3,104.025,104.3,103.9,104.25,361
20110601|2011-06-03 12:30,3,104.15,104.275,103.925,104.05,1211
20110601|2011-06-03 13:00,3,104.025,104.025,103.95,103.95,1309
20110601|2011-06-03 13:30,3,103.95,103.95,103.6,103.6,678
20110601|2011-06-06 09:00,6,103.85,104,103.425,104,810
20110601|2011-06-06 09:30,6,103.975,104.2,103.65,103.725,701
20110601|2011-06-06 10:00,6,103.7,104.05,103.7,103.7,160
20110601|2011-06-06 10:30,6,103.675,103.775,103.55,103.65,347
20110601|2011-06-06 11:00,6,103.65,103.725,103.55,103.625,235
20110601|2011-06-06 11:30,6,103.55,103.6,103.3,103.475,315
20110601|2011-06-06 12:00,6,103.5,103.525,103.275,103.3,434
20110601|2011-06-06 12:30,6,103.275,103.275,102.35,102.425,1312
20110601|2011-06-06 13:00,6,102.4,102.45,102.3,102.3,266
20110601|2011-06-06 13:30,6,102.3,102.35,102.25,102.25,91
20110601|2011-06-06 14:00,6,102.3,102.3,102,102,207
20110601|2011-06-06 14:30,6,101.975,101.975,101.7,101.925,432
20110601|2011-06-06 15:00,6,101.95,102.775,101.95,102.775,377
20110601|2011-06-06 15:30,6,102.775,102.8,102.6,102.725,70
20110601|2011-06-06 17:00,7,102.7,102.85,102.7,102.75,27
20110601|2011-06-06 17:30,7,102.75,102.875,102.75,102.875,40
20110601|2011-06-06 18:00,7,102.875,102.975,102.875,102.975,26
20110601|2011-06-06 18:30,7,103,103,102.9,103,22
20110601|2011-06-06 19:00,7,102.825,102.875,102.8,102.875,6
20110601|2011-06-06 19:30,7,102.825,102.825,102.8,102.8,108
20110601|2011-06-06 20:30,7,102.775,102.875,102.775,102.875,5
20110601|2011-06-06 23:00,7,102.725,102.725,102.725,102.725,1
20110601|2011-06-07 04:30,7,102.825,102.85,102.825,102.85,5
20110601|2011-06-07 05:00,7,102.875,102.875,102.8,102.8,2
20110601|2011-06-07 05:30,7,102.8,102.8,102.775,102.775,4
20110601|2011-06-07 06:30,7,102.725,102.75,102.725,102.75,7
20110601|2011-06-07 07:00,7,102.75,102.75,102.725,102.75,8
20110601|2011-06-07 07:30,7,102.775,102.875,102.775,102.85,76
20110601|2011-06-07 08:00,7,102.85,102.875,102.8,102.875,38
20110601|2011-06-07 08:30,7,102.85,103.125,102.8,102.9,200
20110601|2011-06-07 09:00,7,102.85,103,102.625,102.775,305
20110601|2011-06-07 09:30,7,102.825,103.225,102.75,103.05,481
20110601|2011-06-07 10:00,7,103.05,103.275,102.775,103.2,226
20110601|2011-06-07 10:30,7,103.2,103.5,103.175,103.3,400
20110601|2011-06-07 11:00,7,103.275,103.45,103.15,103.45,170
20110601|2011-06-07 11:30,7,103.475,103.5,103.275,103.275,113
20110601|2011-06-07 12:00,7,103.275,103.325,103.175,103.3,135
20110601|2011-06-07 12:30,7,103.275,103.475,103.175,103.475,494
20110601|2011-06-07 13:00,7,103.45,103.575,103.4,103.575,98
20110601|2011-06-07 13:30,7,103.55,103.6,103.55,103.6,13
20110601|2011-06-07 14:00,7,103.525,103.525,103.45,103.5,17
20110601|2011-06-07 14:30,7,103.525,103.525,103.425,103.475,20
20110601|2011-06-07 15:00,7,103.35,103.5,103.325,103.375,38
20110601|2011-06-07 15:30,7,103.35,103.525,103.35,103.525,9
20110601|2011-06-07 17:00,8,103.425,103.425,103.425,103.425,5
20110601|2011-06-07 17:30,8,103.475,103.475,103.475,103.475,1
20110601|2011-06-07 18:30,8,103.525,103.525,103.525,103.525,1
20110601|2011-06-07 19:00,8,103.6,103.725,103.6,103.725,12
20110601|2011-06-07 21:30,8,103.6,103.625,103.6,103.625,3
20110601|2011-06-08 06:00,8,103.4,103.4,103.35,103.35,8
20110601|2011-06-08 06:30,8,103.3,103.3,103.3,103.3,31
20110601|2011-06-08 07:30,8,103.35,103.45,103.35,103.4,10
20110601|2011-06-08 08:00,8,103.35,103.425,103.175,103.35,40
20110601|2011-06-08 08:30,8,103.225,103.25,103,103,155
20110601|2011-06-08 09:00,8,103.025,103.1,102.75,102.875,502
20110601|2011-06-08 09:30,8,102.95,103.75,102.85,103.375,873
20110601|2011-06-08 10:00,8,103.375,103.6,103.275,103.55,518
20110601|2011-06-08 10:30,8,103.525,103.575,103.275,103.35,347
20110601|2011-06-08 11:00,8,103.45,103.65,103.375,103.6,298
20110601|2011-06-08 11:30,8,103.6,103.95,103.475,103.95,417
20110601|2011-06-08 12:00,8,103.9,104,103.725,103.9,246
20110601|2011-06-08 12:30,8,103.85,104.4,103.8,104,592
20110601|2011-06-08 13:00,8,103.975,104.375,103.975,104.2,151
20110601|2011-06-08 13:30,8,104.2,104.425,104.175,104.425,45
20110601|2011-06-08 14:00,8,104.45,104.6,104.45,104.6,101
20110601|2011-06-08 14:30,8,104.55,104.6,104.425,104.575,60
20110601|2011-06-08 15:00,8,104.575,104.575,104.375,104.4,11
20110601|2011-06-08 15:30,8,104.4,104.4,104.275,104.275,13
20110601|2011-06-08 17:00,9,104.45,104.55,104.45,104.55,34
20110601|2011-06-08 17:30,9,104.375,104.375,104.35,104.35,3
20110601|2011-06-08 18:00,9,104.55,104.675,104.55,104.55,29
20110601|2011-06-08 18:30,9,104.6,104.6,104.6,104.6,1
20110601|2011-06-08 19:00,9,104.65,104.65,104.65,104.65,1
20110601|2011-06-08 19:30,9,104.625,104.65,104.625,104.65,4
20110601|2011-06-08 20:00,9,104.6,104.6,104.5,104.5,29
20110601|2011-06-08 23:30,9,104.475,104.475,104.475,104.475,1
20110601|2011-06-09 00:30,9,104.425,104.425,104.425,104.425,1
20110601|2011-06-09 01:00,9,104.35,104.35,104.35,104.35,16
20110601|2011-06-09 02:00,9,104.2,104.2,104.2,104.2,1
20110601|2011-06-09 02:30,9,104.1,104.1,104.05,104.05,8
20110601|2011-06-09 05:00,9,104.075,104.075,104.075,104.075,1
20110601|2011-06-09 05:30,9,104,104,104,104,6
20110601|2011-06-09 06:00,9,104.125,104.175,104.125,104.175,14
20110601|2011-06-09 07:00,9,104.075,104.15,104.075,104.15,29
20110601|2011-06-09 07:30,9,104.5,104.75,104.325,104.575,62
20110601|2011-06-09 08:00,9,104.6,104.625,104.425,104.425,144
20110601|2011-06-09 08:30,9,104.5,105,104.5,105,166
20110601|2011-06-09 09:00,9,104.975,105.2,104.625,104.875,360
20110601|2011-06-09 09:30,9,104.85,104.9,104.35,104.525,428
20110601|2011-06-09 10:00,9,104.5,104.725,104.375,104.6,231
20110601|2011-06-09 10:30,9,104.45,104.525,104.275,104.4,258
20110601|2011-06-09 11:00,9,104.4,104.5,104.175,104.45,230
20110601|2011-06-09 11:30,9,104.4,104.7,104.4,104.7,70
20110601|2011-06-09 12:00,9,104.75,104.775,104.7,104.75,84
20110601|2011-06-09 12:30,9,104.75,104.75,104.4,104.7,345
20110601|2011-06-09 13:00,9,104.65,104.675,104.45,104.45,49
20110601|2011-06-09 13:30,9,104.45,104.45,104.4,104.425,20
20110601|2011-06-09 14:00,9,104.425,104.45,104.275,104.425,35
20110601|2011-06-09 14:30,9,104.375,104.45,104.35,104.45,6
20110601|2011-06-09 15:00,9,104.45,104.55,104.45,104.55,34
20110601|2011-06-09 15:30,9,104.55,104.7,104.55,104.65,33
20110601|2011-06-09 17:00,10,104.65,104.65,104.65,104.65,10
20110601|2011-06-09 17:30,10,104.75,104.75,104.75,104.75,1
20110601|2011-06-09 18:00,10,104.6,104.6,104.5,104.5,4
20110601|2011-06-09 20:30,10,104.725,104.75,104.5,104.5,15
20110601|2011-06-09 21:00,10,104.5,104.5,104.5,104.5,1
20110601|2011-06-10 01:30,10,104.325,104.4,104.3,104.3,9
20110601|2011-06-10 04:00,10,104.3,104.3,104.3,104.3,1
20110601|2011-06-10 06:00,10,104.25,104.25,104.25,104.25,1
20110601|2011-06-10 06:30,10,104.25,104.25,104.25,104.25,4
20110601|2011-06-10 07:00,10,104.25,104.25,104.25,104.25,1
20110601|2011-06-10 07:30,10,104.25,104.25,104.25,104.25,1
20110601|2011-06-10 08:00,10,104.25,104.25,104,104,43
20110601|2011-06-10 08:30,10,104,104,103.9,103.9,85
20110601|2011-06-10 09:00,10,103.9,104,102.75,103.15,462
20110601|2011-06-10 09:30,10,103.15,103.4,102.9,103.4,234
20110601|2011-06-10 10:00,10,103.225,103.6,103,103.125,92
20110601|2011-06-10 10:30,10,103.1,103.3,103.1,103.15,34
20110601|2011-06-10 11:00,10,103,103,102.85,102.95,97
20110601|2011-06-10 11:30,10,103,103.25,103,103.175,73
20110601|2011-06-10 12:00,10,103,103,102.675,102.85,160
20110601|2011-06-10 12:30,10,102.8,102.975,102.675,102.675,261
20110601|2011-06-10 13:00,10,102.675,102.75,102.6,102.7,81
20110601|2011-06-10 13:30,10,102.725,102.725,102.625,102.625,3
20110601|2011-06-13 09:00,13,102.725,102.975,102.25,102.7,234
20110601|2011-06-13 09:30,13,102.7,102.7,102.325,102.55,156
20110601|2011-06-13 10:00,13,102.475,102.7,102.45,102.6,111
20110601|2011-06-13 10:30,13,102.575,102.9,102.45,102.9,187
20110601|2011-06-13 11:00,13,102.8,102.8,102.45,102.7,166
20110601|2011-06-13 11:30,13,102.6,102.825,102.575,102.75,74
20110601|2011-06-13 12:00,13,102.625,103.025,102.625,103.025,90
20110601|2011-06-13 12:30,13,103,103.225,102.9,103.075,100
20110601|2011-06-13 13:00,13,103.05,103.125,103.025,103.125,15
20110601|2011-06-13 13:30,13,103.175,103.175,103.175,103.175,3
20110601|2011-06-13 14:30,13,103.175,103.175,103.175,103.175,5
20110601|2011-06-13 15:30,13,103.1,103.1,103.025,103.05,10
20110601|2011-06-13 17:00,14,103.1,103.25,103.1,103.25,4
20110601|2011-06-13 17:30,14,103.275,103.3,103.275,103.3,3
20110601|2011-06-13 18:30,14,103.3,103.3,103.3,103.3,1
20110601|2011-06-13 19:00,14,103.3,103.3,103.225,103.225,6
20110601|2011-06-13 20:00,14,103.175,103.175,103.175,103.175,1
20110601|2011-06-13 20:30,14,103.175,103.175,103.175,103.175,1
20110601|2011-06-13 21:00,14,103.3,103.3,103.3,103.3,2
20110601|2011-06-13 23:00,14,103.25,103.25,103.25,103.25,3
20110601|2011-06-14 00:30,14,103.225,103.225,103.225,103.225,1
20110601|2011-06-14 02:00,14,103.225,103.225,103.175,103.175,2
20110601|2011-06-14 03:00,14,103.175,103.175,103.175,103.175,1
20110601|2011-06-14 05:30,14,102.95,102.95,102.95,102.95,7
20110601|2011-06-14 06:00,14,102.95,102.95,102.95,102.95,3
20110601|2011-06-14 07:00,14,102.95,103,102.95,102.975,15
20110601|2011-06-14 07:30,14,103.2,103.2,103.2,103.2,3
20110601|2011-06-14 08:00,14,103.2,103.2,103.2,103.2,10
20110601|2011-06-14 08:30,14,103.175,103.55,103.175,103.5,173
20110601|2011-06-14 09:00,14,103.55,103.925,103.55,103.8,190
20110601|2011-06-14 09:30,14,103.8,103.8,103.35,103.35,239
20110601|2011-06-14 10:00,14,103.325,103.7,102.975,103.55,270
20110601|2011-06-14 10:30,14,103.5,103.85,103.25,103.85,77
20110601|2011-06-14 11:00,14,103.85,104.125,103.85,103.9,141
20110601|2011-06-14 11:30,14,103.925,104.125,103.9,104.025,82
20110601|2011-06-14 12:00,14,104.025,104.4,104.025,104.4,177
20110601|2011-06-14 12:30,14,104.4,104.425,104,104.225,175
20110601|2011-06-14 13:00,14,104.225,104.425,104.125,104.125,113
20110601|2011-06-14 13:30,14,104.2,104.25,104.2,104.25,12
20110601|2011-06-14 14:30,14,104.25,104.35,104.25,104.35,17
20110601|2011-06-14 15:00,14,104.25,104.55,104.25,104.55,88
20110601|2011-06-14 15:30,14,104.5,104.625,104.5,104.55,39
20110601|2011-06-14 17:00,15,104.5,104.8,104.5,104.8,134
20110601|2011-06-14 17:30,15,104.7,104.7,104.6,104.6,18
20110601|2011-06-14 18:00,15,104.8,104.8,104.8,104.8,6
20110601|2011-06-14 19:30,15,104.8,104.8,104.8,104.8,2
20110601|2011-06-14 21:00,15,104.8,104.8,104.8,104.8,1
20110601|2011-06-15 03:30,15,104.8,104.8,104.8,104.8,1
20110601|2011-06-15 06:30,15,104.6,104.7,104.6,104.7,16
20110601|2011-06-15 07:00,15,104.8,104.8,104.75,104.75,3
20110601|2011-06-15 07:30,15,104.7,104.75,104.5,104.6,39
20110601|2011-06-15 08:00,15,104.55,104.65,104.525,104.55,20
20110601|2011-06-15 08:30,15,104.5,104.8,104.5,104.8,138
20110601|2011-06-15 09:00,15,104.8,105.025,104.65,104.95,423
20110601|2011-06-15 09:30,15,104.9,105.125,104.6,105.125,242
20110601|2011-06-15 10:00,15,105,105.125,104.8,104.975,205
20110601|2011-06-15 10:30,15,105,105,104.625,104.7,152
20110601|2011-06-15 11:00,15,104.7,105,104.45,104.55,249
20110601|2011-06-15 11:30,15,104.6,104.95,104.55,104.55,167
20110601|2011-06-15 12:00,15,104.6,104.65,104.075,104.125,222
20110601|2011-06-15 12:30,15,104.15,104.775,104.1,104.25,180
20110601|2011-06-15 13:00,15,104.225,104.45,104.1,104.175,30
20110601|2011-06-15 13:30,15,104.1,104.2,104.1,104.2,7
20110601|2011-06-15 14:00,15,104.2,104.2,104.15,104.15,13
20110601|2011-06-15 14:30,15,104.15,104.15,104.025,104.025,12
20110601|2011-06-15 15:30,15,104.325,104.45,104.325,104.45,5
20110601|2011-06-15 17:30,16,104.4,104.4,104.4,104.4,1
20110601|2011-06-15 18:30,16,104.575,104.575,104.575,104.575,1
20110601|2011-06-15 20:00,16,104.75,104.775,104.65,104.775,3
20110601|2011-06-15 20:30,16,104.775,104.775,104.775,104.775,5
20110601|2011-06-15 21:00,16,104.7,104.75,104.7,104.75,2
20110601|2011-06-15 21:30,16,104.775,104.775,104.775,104.775,2
20110601|2011-06-15 22:30,16,104.775,104.775,104.775,104.775,14
20110601|2011-06-16 04:00,16,104.725,104.725,104.625,104.625,3
20110601|2011-06-16 04:30,16,104.5,104.5,104.5,104.5,2
20110601|2011-06-16 06:30,16,104.325,104.325,104.275,104.275,6
20110601|2011-06-16 07:30,16,104.65,104.65,104.65,104.65,1
20110601|2011-06-16 08:00,16,104.85,104.85,104.85,104.85,2
20110601|2011-06-16 08:30,16,104.85,105.175,104.825,105,112
20110601|2011-06-16 09:00,16,104.825,105.275,104.425,105.175,252
20110601|2011-06-16 09:30,16,105.2,105.425,105.075,105.425,212
20110601|2011-06-16 10:00,16,105.4,105.925,105.25,105.85,400
20110601|2011-06-16 10:30,16,105.95,107,105.925,106.7,1071
20110601|2011-06-16 11:00,16,106.625,107.2,106.6,107.2,368
20110601|2011-06-16 11:30,16,107.2,107.2,107.2,107.2,2
20110601|2011-06-16 12:00,16,107.2,107.2,107.2,107.2,1
20110601|2011-06-16 14:00,16,107.2,107.2,107.2,107.2,9
20110601|2011-06-16 15:30,16,107.2,107.2,107.2,107.2,2
20110601|2011-06-16 17:00,17,108.325,108.325,108,108.2,198
20110601|2011-06-16 17:30,17,108.225,108.225,107.95,107.95,61
20110601|2011-06-16 18:00,17,107.95,108.1,107.95,108.1,4
20110601|2011-06-16 18:30,17,108.075,108.075,108.025,108.025,9
20110601|2011-06-16 19:00,17,108.025,108.2,108.025,108.2,4
20110601|2011-06-16 19:30,17,108.2,108.35,108.2,108.35,27
20110601|2011-06-16 20:00,17,108.4,108.55,108.4,108.55,29
20110601|2011-06-16 20:30,17,108.6,108.65,108.575,108.575,32
20110601|2011-06-16 21:00,17,108.65,108.65,108.575,108.575,6
20110601|2011-06-16 21:30,17,108.625,108.625,108.625,108.625,2
20110601|2011-06-17 02:30,17,108.625,108.625,108.625,108.625,10
20110601|2011-06-17 04:00,17,108.625,108.625,108.625,108.625,1
20110601|2011-06-17 04:30,17,108.625,108.625,108.625,108.625,1
20110601|2011-06-17 05:30,17,108.55,108.55,108.55,108.55,1
20110601|2011-06-17 07:00,17,108.55,108.575,108.25,108.25,40
20110601|2011-06-17 07:30,17,108.475,108.5,108.25,108.45,15
20110601|2011-06-17 08:00,17,108.325,108.475,108.25,108.425,13
20110601|2011-06-17 08:30,17,108.425,108.9,108.4,108.825,117
20110601|2011-06-17 09:00,17,108.875,109,108.8,108.85,234
20110601|2011-06-17 09:30,17,108.85,109,108.525,108.625,256
20110601|2011-06-17 10:00,17,108.625,108.85,108.625,108.825,84
20110601|2011-06-17 10:30,17,108.775,109.2,108.775,109.2,117
20110601|2011-06-17 11:00,17,109.15,109.375,108.825,109,258
20110601|2011-06-17 11:30,17,108.95,109.1,108.825,109.1,117
20110601|2011-06-17 12:00,17,108.975,109.1,108.875,108.975,158
20110601|2011-06-17 12:30,17,109,109.775,109,109.775,292
20110601|2011-06-17 13:00,17,109.75,109.975,109.65,109.8,168
20110601|2011-06-17 13:30,17,109.9,109.95,109.9,109.95,21
20110601|2011-06-20 09:00,20,110.5,110.75,110.125,110.5,586
20110601|2011-06-20 09:30,20,110.5,111.6,110.5,111.3,287
20110601|2011-06-20 10:00,20,111.3,111.625,111.175,111.3,230
20110601|2011-06-20 10:30,20,111.35,111.55,111.2,111.5,103
20110601|2011-06-20 11:00,20,111.6,111.8,111.5,111.7,202
20110601|2011-06-20 11:30,20,111.75,111.875,111.65,111.8,66
20110601|2011-06-20 12:00,20,111.85,111.875,111.5,111.8,20
20110601|2011-06-20 12:30,20,111.8,111.9,111.275,111.9,222
20110601|2011-06-20 13:00,20,111.9,111.925,111.85,111.925,31
20110601|2011-06-20 13:30,20,111.825,111.85,111.825,111.85,2
20110601|2011-06-20 14:00,20,111.825,111.825,111.825,111.825,21
20110601|2011-06-20 15:00,20,111.825,111.85,111.825,111.85,5
20110601|2011-06-20 15:30,20,111.8,111.9,111.8,111.9,13
20110601|2011-06-20 21:00,21,111.9,112,111.9,112,3
20110601|2011-06-21 00:00,21,112,112,112,112,2
20110601|2011-06-21 02:00,21,112,112,112,112,5
20110601|2011-06-21 02:30,21,112,112,112,112,7
20110601|2011-06-21 03:00,21,112,112,112,112,11
20110601|2011-06-21 03:30,21,112,112,112,112,2
20110601|2011-06-21 04:00,21,112,112,112,112,6
20110601|2011-06-21 04:30,21,112,112,112,112,1
20110601|2011-06-21 06:30,21,112.55,112.55,112.55,112.55,2
20110601|2011-06-21 07:00,21,112.625,112.7,112.55,112.7,8
20110601|2011-06-21 07:30,21,112.55,112.6,112.55,112.6,7
20110601|2011-06-21 08:00,21,112.5,112.6,112.4,112.55,13
20110601|2011-06-21 08:30,21,112.275,112.8,112.275,112.625,108
20110601|2011-06-21 09:00,21,112.425,112.725,111.95,112.25,283
20110601|2011-06-21 09:30,21,112.3,112.35,110.825,111.625,303
20110601|2011-06-21 10:00,21,111.85,112.075,111.7,112.075,59
20110601|2011-06-21 10:30,21,112.075,112.5,112.05,112.475,50
20110601|2011-06-21 11:00,21,112.45,112.525,112.1,112.225,118
20110601|2011-06-21 11:30,21,112.075,112.6,112.05,112.6,70
20110601|2011-06-21 12:00,21,112.6,112.9,112.425,112.7,49
20110601|2011-06-21 12:30,21,112.7,113.15,112.675,113.15,218
20110601|2011-06-21 13:00,21,113.175,113.225,113.05,113.05,243
20110601|2011-06-21 13:30,21,113.1,113.1,113.05,113.05,14
20110601|2011-06-21 14:30,21,113.125,113.15,113.125,113.15,20
20110601|2011-06-21 15:00,21,113,113.025,112.775,112.775,14
20110601|2011-06-21 15:30,21,112.725,112.725,112.725,112.725,1
20110601|2011-06-21 17:00,22,112.55,112.55,112.55,112.55,20
20110601|2011-06-21 18:00,22,112.7,112.975,112.7,112.975,76
20110601|2011-06-21 19:30,22,112.8,112.8,112.8,112.8,7
20110601|2011-06-21 20:00,22,112.775,112.775,112.775,112.775,12
20110601|2011-06-21 22:00,22,112.75,112.75,112.75,112.75,1
20110601|2011-06-21 22:30,22,112.75,112.75,112.75,112.75,3
20110601|2011-06-22 06:00,22,113.325,113.325,113.325,113.325,1
20110601|2011-06-22 06:30,22,113.325,113.325,113.325,113.325,1
20110601|2011-06-22 07:00,22,113.25,113.275,113.25,113.25,11
20110601|2011-06-22 07:30,22,113,113,113,113,5
20110601|2011-06-22 08:00,22,112.85,112.875,112.4,112.4,32
20110601|2011-06-22 08:30,22,112.4,112.4,111.5,111.7,120
20110601|2011-06-22 09:00,22,111.875,112.2,111.1,111.275,275
20110601|2011-06-22 09:30,22,111.275,111.775,111.275,111.6,221
20110601|2011-06-22 10:00,22,111.575,111.875,111.35,111.875,143
20110601|2011-06-22 10:30,22,111.9,112.55,111.8,112.425,485
20110601|2011-06-22 11:00,22,112.025,112.1,111.8,111.9,232
20110601|2011-06-22 11:30,22,111.8,112.05,111.65,112,67
20110601|2011-06-22 12:00,22,112.025,112.025,111.575,111.575,78
20110601|2011-06-22 12:30,22,111.55,111.55,111.3,111.45,248
20110601|2011-06-22 13:00,22,111.325,111.35,111.125,111.125,29
20110601|2011-06-22 13:30,22,111.2,111.2,111,111.1,15
20110601|2011-06-22 14:00,22,111.1,111.1,111,111,16
20110601|2011-06-22 14:30,22,111.1,111.125,111.1,111.125,14
20110601|2011-06-22 15:00,22,111.15,111.175,111.025,111.1,17
20110601|2011-06-22 15:30,22,111.075,111.15,111.025,111.15,19
20110601|2011-06-22 17:00,23,111.025,111.025,110.925,110.925,16
20110601|2011-06-22 17:30,23,110.75,110.75,110.75,110.75,4
20110601|2011-06-22 19:00,23,110.975,110.975,110.975,110.975,1
20110601|2011-06-22 20:00,23,110.775,110.775,110.775,110.775,3
20110601|2011-06-22 20:30,23,110.675,110.675,110.5,110.6,6
20110601|2011-06-22 21:00,23,110.575,110.6,110.575,110.6,5
20110601|2011-06-22 22:30,23,110.6,110.6,110.6,110.6,1
20110601|2011-06-23 05:00,23,111.325,111.35,111.325,111.35,3
20110601|2011-06-23 05:30,23,111.35,111.5,111.35,111.5,11
20110601|2011-06-23 07:00,23,111.3,111.325,111,111,10
20110601|2011-06-23 07:30,23,110.875,110.875,109.9,109.9,120
20110601|2011-06-23 08:00,23,110.125,110.3,110,110.05,22
20110601|2011-06-23 08:30,23,110,110.15,109.75,109.85,55
20110601|2011-06-23 09:00,23,110.1,110.35,110,110.25,226
20110601|2011-06-23 09:30,23,110.05,110.05,109.8,110.025,94
20110601|2011-06-23 10:00,23,110.15,110.7,110.15,110.525,77
20110601|2011-06-23 10:30,23,110.6,111.05,110.4,110.775,112
20110601|2011-06-23 11:00,23,110.925,111.75,110.925,111.7,178
20110601|2011-06-23 11:30,23,111.25,111.75,111.15,111.4,119
20110601|2011-06-23 12:00,23,111.225,111.75,111.15,111.4,45
20110601|2011-06-23 12:30,23,111.5,112.025,111.375,111.975,152
20110601|2011-06-23 13:00,23,111.975,112.025,111.8,111.8,26
20110601|2011-06-23 13:30,23,111.95,111.95,111.7,111.9,41
20110601|2011-06-23 15:00,23,112.05,112.05,112.05,112.05,1
20110601|2011-06-23 15:30,23,112.15,112.15,112.15,112.15,2
20110601|2011-06-23 17:00,24,112.45,112.45,112.45,112.45,1
20110601|2011-06-23 17:30,24,112.5,112.5,112.5,112.5,1
20110601|2011-06-24 07:00,24,112.425,112.425,112.425,112.425,5
20110601|2011-06-24 07:30,24,112.5,112.8,112.45,112.45,38
20110601|2011-06-24 08:00,24,112.4,112.525,112.4,112.525,13
20110601|2011-06-24 08:30,24,112.325,112.4,112.05,112.075,9
20110601|2011-06-24 09:00,24,111.8,111.85,111.35,111.6,95
20110601|2011-06-24 09:30,24,111.875,112.2,111.625,111.925,196
20110601|2011-06-24 10:00,24,112,112.35,111.875,112.35,42
20110601|2011-06-24 10:30,24,112.425,112.55,112.25,112.475,229
20110601|2011-06-24 11:00,24,112.45,112.525,112.1,112.175,227
20110601|2011-06-24 11:30,24,111.875,112.4,111.85,112.025,104
20110601|2011-06-24 12:00,24,112.05,112.125,112,112.125,99
20110601|2011-06-24 12:30,24,112.125,113.35,112.05,112.95,219
20110601|2011-06-24 13:00,24,112.95,113.05,112.875,112.95,36
20110601|2011-06-24 13:30,24,112.95,112.95,112.8,112.8,11
20110601|2011-06-27 09:00,27,113,113,112.05,112.25,109
20110601|2011-06-27 09:30,27,112.3,112.3,111.75,112.1,143
20110601|2011-06-27 10:00,27,112.1,112.3,111.7,111.95,144
20110601|2011-06-27 10:30,27,112.025,112.15,111.9,111.9,66
20110601|2011-06-27 11:00,27,111.975,111.975,111.55,111.9,82
20110601|2011-06-27 11:30,27,111.775,112.15,111.675,112.15,68
20110601|2011-06-27 12:00,27,112.1,112.1,111.675,111.675,8
20110601|2011-06-27 12:30,27,111.675,112.1,111.6,111.675,67
20110601|2011-06-27 13:00,27,111.6,111.65,111.55,111.65,30
20110601|2011-06-27 14:00,27,111.75,111.75,111.75,111.75,1
20110601|2011-06-27 15:00,27,111.7,111.7,111.7,111.7,4
20110601|2011-06-27 17:00,28,111.75,111.75,111.75,111.75,1
20110601|2011-06-27 17:30,28,111.8,111.8,111.8,111.8,2
20110601|2011-06-27 19:00,28,111.55,111.55,111.55,111.55,1
20110601|2011-06-27 20:00,28,111.9,111.9,111.9,111.9,1
20110601|2011-06-28 07:00,28,111.925,112.125,111.925,112.125,15
20110601|2011-06-28 08:00,28,112.25,112.275,112.2,112.2,14
20110601|2011-06-28 08:30,28,112.1,112.1,112.1,112.1,2
20110601|2011-06-28 09:00,28,112.15,112.2,111.5,111.95,115
20110601|2011-06-28 09:30,28,111.95,112.1,111.75,111.925,42
20110601|2011-06-28 10:00,28,112,112.15,111.825,111.975,19
20110601|2011-06-28 10:30,28,111.8,112.1,111.725,112.025,48
20110601|2011-06-28 11:00,28,112.1,112.2,112.1,112.1,35
20110601|2011-06-28 11:30,28,112.2,112.4,112.2,112.4,37
20110601|2011-06-28 12:00,28,112.4,112.4,112.25,112.35,26
20110601|2011-06-28 12:30,28,112.35,112.4,112.35,112.375,131
20110601|2011-06-28 13:00,28,112.35,112.35,112.25,112.25,38
20110601|2011-06-28 13:30,28,112.25,112.325,112.25,112.325,5
20110601|2011-06-28 14:00,28,112.35,112.4,112.35,112.4,6
20110601|2011-06-28 14:30,28,112.4,112.4,112.4,112.4,7
20110601|2011-06-28 15:00,28,112.325,112.325,112.25,112.25,7
20110601|2011-06-28 15:30,28,112.325,112.325,112.325,112.325,1
20110601|2011-06-28 17:30,29,112.15,112.15,112.15,112.15,1
20110601|2011-06-28 19:00,29,112.225,112.225,112.225,112.225,4
20110601|2011-06-28 22:30,29,112.225,112.225,112.225,112.225,1
20110601|2011-06-29 07:00,29,112.4,112.4,112.4,112.4,1
20110601|2011-06-29 08:00,29,112.425,112.45,112.3,112.3,11
20110601|2011-06-29 08:30,29,112.25,112.25,112.05,112.05,46
20110601|2011-06-29 09:00,29,112,112.2,111.6,111.925,128
20110601|2011-06-29 09:30,29,112,112.1,111.7,111.85,167
20110601|2011-06-29 10:00,29,111.85,111.95,111.55,111.8,83
20110601|2011-06-29 10:30,29,111.9,112.075,111.9,112.075,27
20110601|2011-06-29 11:00,29,112.075,112.175,112,112,42
20110601|2011-06-29 11:30,29,112.1,112.15,111.9,112.025,63
20110601|2011-06-29 12:00,29,111.95,112,111.65,111.725,47
20110601|2011-06-29 12:30,29,111.725,111.875,111.6,111.6,108
20110601|2011-06-29 13:00,29,111.75,112,111.75,111.9,41
20110601|2011-06-29 13:30,29,111.9,111.95,111.9,111.95,17
20110601|2011-06-29 14:00,29,112,112,112,112,2
20110601|2011-06-29 14:30,29,111.975,111.975,111.975,111.975,13
20110601|2011-06-29 15:00,29,111.975,112,111.975,112,22
20110601|2011-06-29 15:30,29,112,112,112,112,6
20110601|2011-06-29 17:00,30,112,112.075,112,112.075,5
20110601|2011-06-29 17:30,30,112.05,112.075,112,112,3
20110601|2011-06-30 04:30,30,112.25,112.25,112.25,112.25,1
20110601|2011-06-30 05:30,30,112.25,112.25,112.25,112.25,1
20110601|2011-06-30 06:30,30,112.05,112.05,112.05,112.05,1
20110601|2011-06-30 07:00,30,111.55,111.55,111,111,45
20110601|2011-06-30 07:30,30,110.75,111.25,110.75,111.25,8
20110601|2011-06-30 08:00,30,111.6,111.6,110.4,110.4,30
20110601|2011-06-30 08:30,30,110.5,110.825,110.5,110.7,23
20110601|2011-06-30 09:00,30,111.025,112.075,110.8,111.55,54
20110601|2011-06-30 09:30,30,110.95,111.6,110.95,111.5,32
20110601|2011-06-30 10:00,30,111.65,111.65,111.475,111.5,48
20110601|2011-06-30 10:30,30,111.3,111.5,111.2,111.2,27
20110601|2011-06-30 11:00,30,111.2,111.4,110.75,111.1,67
20110601|2011-06-30 11:30,30,111.35,114,111.35,112.5,41
20110801|2010-12-22 09:30,22,107.95,108.325,107.875,108.1,97
20110801|2010-12-22 10:00,22,108.1,108.15,107.25,107.275,68
20110801|2010-12-22 10:30,22,107.4,107.5,107.3,107.425,23
20110801|2010-12-22 11:00,22,107.55,108,107.475,107.9,27
20110801|2010-12-22 11:30,22,108,108.175,107.95,107.95,32
20110801|2010-12-22 12:00,22,108.025,108.65,108.025,108.5,74
20110801|2010-12-22 12:30,22,108.475,108.8,108.425,108.8,162
20110801|2010-12-22 13:00,22,108.825,108.9,108.75,108.775,26
20110801|2010-12-22 13:30,22,108.9,108.9,108.725,108.825,15
20110801|2010-12-22 14:00,22,108.825,108.95,108.825,108.95,8
20110801|2010-12-22 15:00,22,108.825,108.825,108.75,108.75,5
20110801|2010-12-22 15:30,22,108.9,108.9,108.9,108.9,1
20110801|2010-12-23 02:30,23,108.95,108.95,108.95,108.95,7
20110801|2010-12-23 06:00,23,108.95,108.95,108.9,108.9,10
20110801|2010-12-23 08:00,23,108.775,108.8,108.75,108.75,14
20110801|2010-12-23 08:30,23,108.775,108.775,108.725,108.725,2
20110801|2010-12-23 09:00,23,108.85,109,108.725,108.8,155
20110801|2010-12-23 09:30,23,108.775,108.775,108.45,108.45,44
20110801|2010-12-23 10:00,23,108.45,108.75,108.35,108.65,43
20110801|2010-12-23 10:30,23,108.75,108.8,108.6,108.75,57
20110801|2010-12-23 11:00,23,108.825,108.95,108.8,108.9,41
20110801|2010-12-23 11:30,23,108.95,109.1,108.925,109.05,37
20110801|2010-12-23 12:00,23,109.05,109.075,108.9,109,33
20110801|2010-12-23 12:30,23,109.05,109.175,108.95,109.125,66
20110801|2010-12-23 13:00,23,109.05,109.125,109.05,109.125,4
20110801|2010-12-23 13:30,23,109,109,109,109,3
20110801|2010-12-23 14:00,23,109,109.125,109,109.1,17
20110801|2010-12-27 09:00,27,109,109.05,108.775,108.8,15
20110801|2010-12-27 09:30,27,108.725,109,108.725,108.9,31
20110801|2010-12-27 10:00,27,108.95,108.95,108.875,108.875,4
20110801|2010-12-27 10:30,27,108.95,109,108.9,108.9,143
20110801|2010-12-27 11:00,27,109.05,109.05,108.875,108.875,15
20110801|2010-12-27 11:30,27,108.825,108.825,108.8,108.8,4
20110801|2010-12-27 12:00,27,109,109.125,109,109.125,31
20110801|2010-12-27 12:30,27,109.175,109.25,108.95,109.125,45
20110801|2010-12-27 13:00,27,109.175,109.3,109.175,109.175,28
20110801|2010-12-27 14:30,27,109.3,109.325,109.3,109.325,4
20110801|2010-12-27 17:30,28,109.2,109.3,109.1,109.25,8
20110801|2010-12-27 18:00,28,109.25,109.25,109.125,109.25,9
20110801|2010-12-27 19:30,28,109.35,109.375,109.35,109.375,6
20110801|2010-12-27 20:30,28,109.35,109.4,109.35,109.4,9
20110801|2010-12-27 21:00,28,109.375,109.4,109.375,109.4,4
20110801|2010-12-27 22:30,28,109.275,109.275,109.275,109.275,1
20110801|2010-12-28 08:30,28,109.45,109.5,109.45,109.475,6
20110801|2010-12-28 09:00,28,109.45,109.5,109.2,109.45,177
20110801|2010-12-28 09:30,28,109.45,109.85,109.425,109.7,139
20110801|2010-12-28 10:00,28,109.775,109.925,109.75,109.85,105
20110801|2010-12-28 10:30,28,109.85,109.85,109.75,109.75,60
20110801|2010-12-28 11:00,28,109.775,109.9,109.75,109.9,35
20110801|2010-12-28 11:30,28,109.9,110,109.775,109.9,82
20110801|2010-12-28 12:00,28,109.975,109.975,109.475,109.475,184
20110801|2010-12-28 12:30,28,109.4,109.525,109.35,109.375,98
20110801|2010-12-28 13:00,28,109.425,109.425,109.35,109.35,34
20110801|2010-12-28 13:30,28,109.35,109.35,109.35,109.35,18
20110801|2010-12-28 14:30,28,109.35,109.35,109.3,109.3,18
20110801|2010-12-28 15:00,28,109.25,109.25,109.25,109.25,2
20110801|2010-12-28 15:30,28,109.3,109.3,109.25,109.25,27
20110801|2010-12-28 20:30,29,109.4,109.4,109.4,109.4,2
20110801|2010-12-29 04:00,29,109.4,109.4,109.4,109.4,1
20110801|2010-12-29 07:00,29,109.425,109.425,109.425,109.425,1
20110801|2010-12-29 08:30,29,109.45,109.5,109.4,109.5,11
20110801|2010-12-29 09:00,29,109.4,109.575,109.275,109.4,79
20110801|2010-12-29 09:30,29,109.4,109.775,109.4,109.425,57
20110801|2010-12-29 10:00,29,109.4,109.475,109.225,109.25,54
20110801|2010-12-29 10:30,29,109.225,109.525,109.2,109.525,29
20110801|2010-12-29 11:00,29,109.55,109.65,109.325,109.375,14
20110801|2010-12-29 11:30,29,109.45,109.475,109.35,109.475,20
20110801|2010-12-29 12:00,29,109.425,109.65,109.425,109.6,26
20110801|2010-12-29 12:30,29,109.575,109.975,109.575,109.975,49
20110801|2010-12-29 13:00,29,110,110,109.85,110,79
20110801|2010-12-29 13:30,29,110,110.1,110,110,17
20110801|2010-12-29 14:00,29,110.15,110.15,110.15,110.15,2
20110801|2010-12-29 15:00,29,110,110.275,110,110.275,12
20110801|2010-12-29 20:30,30,110.1,110.1,110.1,110.1,1
20110801|2010-12-29 21:00,30,110.1,110.1,110.1,110.1,7
20110801|2010-12-29 22:00,30,109.925,109.925,109.9,109.9,4
20110801|2010-12-30 04:30,30,109.9,109.9,109.9,109.9,3
20110801|2010-12-30 05:30,30,109.975,109.975,109.975,109.975,2
20110801|2010-12-30 07:30,30,110.025,110.025,110.025,110.025,3
20110801|2010-12-30 08:00,30,109.975,110.1,109.975,110.025,7
20110801|2010-12-30 08:30,30,110.1,110.1,109.975,110,9
20110801|2010-12-30 09:00,30,109.85,110.2,109.85,110.05,94
20110801|2010-12-30 09:30,30,110.15,110.2,110,110.025,30
20110801|2010-12-30 10:00,30,109.8,109.875,109.55,109.55,56
20110801|2010-12-30 10:30,30,109.5,109.5,109.075,109.125,237
20110801|2010-12-30 11:00,30,109.15,109.2,108.9,109,23
20110801|2010-12-30 11:30,30,109.025,109.075,108.95,109,87
20110801|2010-12-30 12:00,30,109.075,109.4,109.075,109.175,129
20110801|2010-12-30 12:30,30,109.2,109.2,108.95,108.95,119
20110801|2010-12-30 13:00,30,109,109.25,108.925,109.2,149
20110801|2010-12-30 13:30,30,109.125,109.125,109.125,109.125,1
20110801|2010-12-30 14:00,30,109.15,109.15,109.15,109.15,1
20110801|2010-12-30 14:30,30,109.175,109.2,109.175,109.2,21
20110801|2010-12-30 15:00,30,109.15,109.15,109.1,109.1,8
20110801|2010-12-30 15:30,30,109.075,109.075,109.05,109.05,7
20110801|2010-12-30 22:00,31,109,109,109,109,1
20110801|2010-12-31 03:30,31,109.075,109.075,109.075,109.075,1
20110801|2010-12-31 04:00,31,109.075,109.125,109.075,109.125,4
20110801|2010-12-31 04:30,31,109.225,109.25,109.225,109.25,18
20110801|2010-12-31 05:30,31,109.25,109.25,109.25,109.25,8
20110801|2010-12-31 06:00,31,109.25,109.3,109.25,109.3,24
20110801|2010-12-31 07:00,31,109.3,109.3,109.3,109.3,5
20110801|2010-12-31 08:30,31,109.2,109.375,109.2,109.275,34
20110801|2010-12-31 09:00,31,109.175,109.55,109.075,109.55,22
20110801|2010-12-31 09:30,31,109.425,109.5,109.25,109.425,34
20110801|2010-12-31 10:00,31,109.575,109.75,109.55,109.75,37
20110801|2010-12-31 10:30,31,109.75,109.95,109.725,109.85,13
20110801|2010-12-31 11:00,31,109.75,109.9,109.75,109.9,22
20110801|2010-12-31 11:30,31,109.75,110.1,109.75,109.95,109
20110801|2010-12-31 12:00,31,110,110,109.85,109.95,38
20110801|2011-01-03 09:00,3,109.875,110.025,109.675,109.775,97
20110801|2011-01-03 09:30,3,109.725,109.925,109.275,109.425,169
20110801|2011-01-03 10:00,3,109.475,109.725,109.325,109.4,81
20110801|2011-01-03 10:30,3,109.45,109.55,109.425,109.5,23
20110801|2011-01-03 11:00,3,109.525,109.55,109.5,109.55,10
20110801|2011-01-03 11:30,3,109.55,109.7,109.425,109.45,27
20110801|2011-01-03 12:00,3,109.35,109.5,109.15,109.15,149
20110801|2011-01-03 12:30,3,109.125,109.125,108.7,108.8,181
20110801|2011-01-03 13:00,3,108.775,108.85,108.775,108.775,26
20110801|2011-01-03 13:30,3,108.8,108.975,108.8,108.975,13
20110801|2011-01-03 14:30,3,108.725,108.925,108.7,108.7,7
20110801|2011-01-03 15:00,3,108.675,108.675,108.675,108.675,5
20110801|2011-01-03 15:30,3,108.675,108.675,108.675,108.675,3
20110801|2011-01-03 17:00,4,108.675,108.675,108.65,108.65,11
20110801|2011-01-03 17:30,4,108.6,108.625,108.6,108.625,6
20110801|2011-01-03 19:00,4,108.6,108.6,108.6,108.6,1
20110801|2011-01-03 20:00,4,108.6,108.6,108.6,108.6,1
20110801|2011-01-04 02:00,4,108.625,108.625,108.625,108.625,2
20110801|2011-01-04 04:00,4,108.625,108.625,108.625,108.625,2
20110801|2011-01-04 04:30,4,108.775,108.775,108.775,108.775,1
20110801|2011-01-04 05:00,4,108.75,108.75,108.75,108.75,3
20110801|2011-01-04 06:30,4,108.725,108.75,108.725,108.75,10
20110801|2011-01-04 07:00,4,108.775,108.775,108.675,108.675,5
20110801|2011-01-04 07:30,4,108.625,108.7,108.6,108.6,19
20110801|2011-01-04 08:00,4,108.625,108.7,108.6,108.6,15
20110801|2011-01-04 08:30,4,108.6,108.65,108.5,108.5,24
20110801|2011-01-04 09:00,4,108.4,108.575,108.375,108.4,46
20110801|2011-01-04 09:30,4,108.375,108.45,108.2,108.3,260
20110801|2011-01-04 10:00,4,108.325,108.375,108.275,108.325,43
20110801|2011-01-04 10:30,4,108.325,108.4,108.225,108.225,46
20110801|2011-01-04 11:00,4,108.225,108.275,108.15,108.15,103
20110801|2011-01-04 11:30,4,108.15,108.15,107.875,107.9,35
20110801|2011-01-04 12:00,4,107.9,108.05,107.825,108,93
20110801|2011-01-04 12:30,4,108.075,108.275,107.95,108.275,93
20110801|2011-01-04 13:00,4,108.275,108.45,108.25,108.4,62
20110801|2011-01-04 13:30,4,108.4,108.4,108.275,108.275,3
20110801|2011-01-04 14:00,4,108.3,108.375,108.3,108.375,4
20110801|2011-01-04 15:30,4,108.275,108.3,108.275,108.3,5
20110801|2011-01-04 17:30,5,108.325,108.325,108.325,108.325,2
20110801|2011-01-04 21:30,5,108.25,108.25,108.25,108.25,1
20110801|2011-01-05 07:00,5,108.175,108.175,108.175,108.175,10
20110801|2011-01-05 07:30,5,108.1,108.1,108.1,108.1,1
20110801|2011-01-05 08:30,5,108.3,108.375,108.25,108.25,13
20110801|2011-01-05 09:00,5,108.175,108.2,107.95,107.975,58
20110801|2011-01-05 09:30,5,107.975,108.325,107.975,108.275,82
20110801|2011-01-05 10:00,5,108.35,108.575,108.3,108.575,139
20110801|2011-01-05 10:30,5,108.55,108.575,108.225,108.3,43
20110801|2011-01-05 11:00,5,108.3,108.625,108.3,108.55,37
20110801|2011-01-05 11:30,5,108.625,108.65,108.475,108.55,33
20110801|2011-01-05 12:00,5,108.55,108.775,108.55,108.725,79
20110801|2011-01-05 12:30,5,108.725,108.75,108.475,108.55,150
20110801|2011-01-05 13:00,5,108.7,108.75,108.55,108.55,25
20110801|2011-01-05 14:30,5,108.65,108.65,108.65,108.65,1
20110801|2011-01-05 15:00,5,108.675,108.675,108.675,108.675,1
20110801|2011-01-05 15:30,5,108.675,108.675,108.65,108.65,3
20110801|2011-01-05 17:00,6,108.65,108.65,108.65,108.65,2
20110801|2011-01-05 18:00,6,108.625,108.7,108.625,108.7,6
20110801|2011-01-05 19:00,6,108.7,108.7,108.7,108.7,2
20110801|2011-01-06 06:30,6,108.65,108.65,108.625,108.625,5
20110801|2011-01-06 07:00,6,108.625,108.625,108.625,108.625,6
20110801|2011-01-06 08:00,6,108.75,108.75,108.75,108.75,2
20110801|2011-01-06 08:30,6,108.75,108.85,108.7,108.85,20
20110801|2011-01-06 09:00,6,108.825,109.225,108.65,109.05,186
20110801|2011-01-06 09:30,6,109.1,109.35,109.1,109.25,195
20110801|2011-01-06 10:00,6,109.25,109.3,109.025,109.175,82
20110801|2011-01-06 10:30,6,109.1,109.325,109,109,57
20110801|2011-01-06 11:00,6,108.975,108.975,108.9,108.975,31
20110801|2011-01-06 11:30,6,109,109.15,109,109.1,32
20110801|2011-01-06 12:00,6,108.975,109,108.9,108.9,53
20110801|2011-01-06 12:30,6,108.8,108.8,108.55,108.75,182
20110801|2011-01-06 13:00,6,108.875,108.925,108.825,108.825,22
20110801|2011-01-06 13:30,6,108.825,108.85,108.825,108.85,2
20110801|2011-01-06 17:00,7,108.5,108.5,108.5,108.5,2
20110801|2011-01-06 19:30,7,108.5,108.5,108.5,108.5,3
20110801|2011-01-07 03:00,7,108.65,108.65,108.65,108.65,2
20110801|2011-01-07 05:30,7,108.5,108.5,108.5,108.5,4
20110801|2011-01-07 07:30,7,108.375,108.625,108.375,108.525,13
20110801|2011-01-07 08:00,7,108.55,108.55,108.55,108.55,9
20110801|2011-01-07 08:30,7,108.475,108.55,108.45,108.55,49
20110801|2011-01-07 09:00,7,108.425,108.45,108.2,108.25,126
20110801|2011-01-07 09:30,7,108.3,108.575,108.175,108.575,117
20110801|2011-01-07 10:00,7,108.45,108.675,108.4,108.4,71
20110801|2011-01-07 10:30,7,108.425,108.55,108.325,108.55,74
20110801|2011-01-07 11:00,7,108.475,108.55,108.425,108.425,59
20110801|2011-01-07 11:30,7,108.475,108.475,108.275,108.275,50
20110801|2011-01-07 12:00,7,108.25,108.5,108.25,108.5,39
20110801|2011-01-07 12:30,7,108.45,108.75,108.45,108.75,121
20110801|2011-01-07 13:00,7,108.525,108.65,108.5,108.65,36
20110801|2011-01-07 13:30,7,108.6,108.6,108.575,108.575,2
20110801|2011-01-10 09:00,10,108.8,109.775,108.8,109.525,196
20110801|2011-01-10 09:30,10,109.5,109.5,109.375,109.4,42
20110801|2011-01-10 10:00,10,109.45,109.525,109.35,109.4,35
20110801|2011-01-10 10:30,10,109.4,109.65,109.4,109.65,33
20110801|2011-01-10 11:00,10,109.65,109.8,109.525,109.525,87
20110801|2011-01-10 11:30,10,109.55,109.8,109.55,109.775,244
20110801|2011-01-10 12:00,10,109.725,109.775,109.625,109.625,64
20110801|2011-01-10 12:30,10,109.65,109.725,109.575,109.725,120
20110801|2011-01-10 13:00,10,109.7,109.7,109.5,109.65,117
20110801|2011-01-10 13:30,10,109.65,109.65,109.65,109.65,3
20110801|2011-01-10 14:00,10,109.625,109.65,109.6,109.65,7
20110801|2011-01-10 14:30,10,109.625,109.65,109.625,109.65,6
20110801|2011-01-10 15:00,10,109.6,109.675,109.575,109.675,4
20110801|2011-01-10 15:30,10,109.7,109.75,109.7,109.75,6
20110801|2011-01-10 17:30,11,109.4,109.45,109.35,109.35,5
20110801|2011-01-10 19:00,11,109.525,109.525,109.525,109.525,1
20110801|2011-01-10 19:30,11,109.7,109.7,109.7,109.7,1
20110801|2011-01-11 01:00,11,109.7,109.7,109.7,109.7,2
20110801|2011-01-11 05:30,11,109.7,109.7,109.7,109.7,2
20110801|2011-01-11 07:00,11,109.8,109.8,109.8,109.8,1
20110801|2011-01-11 07:30,11,109.85,109.85,109.85,109.85,1
20110801|2011-01-11 08:00,11,109.85,109.9,109.8,109.8,19
20110801|2011-01-11 08:30,11,109.85,109.9,109.825,109.825,13
20110801|2011-01-11 09:00,11,109.8,110.175,109.7,110.05,208
20110801|2011-01-11 09:30,11,110.025,110.1,109.9,110,129
20110801|2011-01-11 10:00,11,110.1,110.45,110.05,110.45,225
20110801|2011-01-11 10:30,11,110.5,110.95,110.425,110.775,220
20110801|2011-01-11 11:00,11,110.75,111.5,110.725,111.5,353
20110801|2011-01-11 11:30,11,111.375,111.45,111.25,111.25,631
20110801|2011-01-11 12:00,11,111.25,111.4,111.125,111.3,218
20110801|2011-01-11 12:30,11,111.325,111.475,111.25,111.275,267
20110801|2011-01-11 13:00,11,111.225,111.25,111.025,111.025,160
20110801|2011-01-11 14:30,11,110.925,110.975,110.925,110.975,11
20110801|2011-01-11 15:00,11,110.95,111.05,110.95,111.05,9
20110801|2011-01-11 15:30,11,110.9,110.9,110.9,110.9,9
20110801|2011-01-11 17:00,12,110.95,111,110.95,111,5
20110801|2011-01-11 18:00,12,111.075,111.1,111.075,111.1,3
20110801|2011-01-11 19:00,12,111.1,111.1,111.1,111.1,1
20110801|2011-01-11 20:30,12,111.15,111.15,111.075,111.075,4
20110801|2011-01-11 22:00,12,111.125,111.125,111.125,111.125,2
20110801|2011-01-11 22:30,12,111.175,111.175,111.175,111.175,1
20110801|2011-01-12 01:30,12,111.15,111.15,111.15,111.15,1
20110801|2011-01-12 02:30,12,111.2,111.2,111.2,111.2,1
20110801|2011-01-12 03:30,12,111.25,111.25,111.25,111.25,11
20110801|2011-01-12 04:30,12,111.275,111.325,111.275,111.325,6
20110801|2011-01-12 05:00,12,111.45,111.475,111.45,111.475,7
20110801|2011-01-12 05:30,12,111.375,111.375,111.375,111.375,8
20110801|2011-01-12 06:00,12,111.35,111.35,111.35,111.35,7
20110801|2011-01-12 06:30,12,111.35,111.35,111.35,111.35,2
20110801|2011-01-12 07:30,12,111.45,112,111.45,112,63
20110801|2011-01-12 08:00,12,111.95,112.225,111.95,112.025,24
20110801|2011-01-12 08:30,12,112.075,112.175,112.025,112.05,33
20110801|2011-01-12 09:00,12,112.025,112.25,111.925,112.2,159
20110801|2011-01-12 09:30,12,112.225,112.95,112,112.575,558
20110801|2011-01-12 10:00,12,112.55,112.625,112.35,112.45,104
20110801|2011-01-12 10:30,12,112.4,112.55,112.4,112.45,142
20110801|2011-01-12 11:00,12,112.475,112.725,112.375,112.525,266
20110801|2011-01-12 11:30,12,112.5,112.95,112.375,112.7,258
20110801|2011-01-12 12:00,12,112.55,112.75,112.525,112.75,62
20110801|2011-01-12 12:30,12,112.75,113.1,112.75,113.1,307
20110801|2011-01-12 13:00,12,113.025,113.025,112.675,112.7,79
20110801|2011-01-12 13:30,12,112.7,112.7,112.7,112.7,5
20110801|2011-01-12 14:00,12,112.75,112.925,112.75,112.925,16
20110801|2011-01-12 14:30,12,112.875,112.875,112.875,112.875,1
20110801|2011-01-12 15:00,12,112.9,112.9,112.9,112.9,1
20110801|2011-01-12 15:30,12,112.95,112.975,112.95,112.95,10
20110801|2011-01-12 17:00,13,112.8,113,112.8,113,11
20110801|2011-01-12 18:00,13,113.025,113.025,113.025,113.025,2
20110801|2011-01-12 20:00,13,112.85,112.925,112.825,112.925,5
20110801|2011-01-12 21:30,13,113,113,113,113,1
20110801|2011-01-13 02:30,13,113.125,113.125,113.125,113.125,1
20110801|2011-01-13 03:00,13,113.125,113.125,113.125,113.125,2
20110801|2011-01-13 05:00,13,113.125,113.125,113.125,113.125,1
20110801|2011-01-13 06:30,13,113.1,113.1,113.1,113.1,2
20110801|2011-01-13 07:00,13,112.85,112.875,112.85,112.85,15
20110801|2011-01-13 07:30,13,112.975,112.975,112.9,112.9,10
20110801|2011-01-13 08:00,13,112.9,112.9,112.85,112.85,17
20110801|2011-01-13 08:30,13,112.8,112.8,112.7,112.7,11
20110801|2011-01-13 09:00,13,112.525,112.85,112.325,112.55,419
20110801|2011-01-13 09:30,13,112.65,112.7,112.575,112.675,84
20110801|2011-01-13 10:00,13,112.7,112.75,112.525,112.7,91
20110801|2011-01-13 10:30,13,112.75,113.2,112.75,113.2,285
20110801|2011-01-13 11:00,13,113.2,113.35,112.8,112.8,285
20110801|2011-01-13 11:30,13,112.8,113,112.8,112.875,135
20110801|2011-01-13 12:00,13,112.825,113.25,112.8,113.15,187
20110801|2011-01-13 12:30,13,113.125,113.525,113.075,113.125,221
20110801|2011-01-13 13:00,13,113.1,113.2,112.8,112.8,34
20110801|2011-01-13 13:30,13,112.775,112.825,112.7,112.725,31
20110801|2011-01-13 14:00,13,112.775,112.9,112.775,112.9,5
20110801|2011-01-13 14:30,13,113,113.025,113,113.025,3
20110801|2011-01-13 15:00,13,113,113,112.85,112.975,7
20110801|2011-01-13 17:00,14,112.85,112.85,112.85,112.85,7
20110801|2011-01-13 19:00,14,112.775,112.8,112.7,112.7,7
20110801|2011-01-13 19:30,14,112.7,112.7,112.7,112.7,1
20110801|2011-01-13 20:00,14,112.725,112.725,112.725,112.725,3
20110801|2011-01-13 21:00,14,112.8,112.8,112.8,112.8,1
20110801|2011-01-14 04:00,14,112.7,112.7,112.7,112.7,1
20110801|2011-01-14 04:30,14,112.825,112.825,112.825,112.825,1
20110801|2011-01-14 05:00,14,112.8,112.8,112.8,112.8,1
20110801|2011-01-14 05:30,14,112.7,112.7,112.7,112.7,2
20110801|2011-01-14 06:30,14,112.6,112.6,112.6,112.6,3
20110801|2011-01-14 07:00,14,112.6,112.6,112.6,112.6,1
20110801|2011-01-14 07:30,14,112.5,112.5,112.45,112.45,5
20110801|2011-01-14 08:00,14,112.55,112.625,112.475,112.625,5
20110801|2011-01-14 08:30,14,112.575,112.675,112.45,112.45,33
20110801|2011-01-14 09:00,14,112.4,112.475,112.325,112.425,95
20110801|2011-01-14 09:30,14,112.375,112.65,112.375,112.65,191
20110801|2011-01-14 10:00,14,112.65,112.925,112.6,112.75,143
20110801|2011-01-14 10:30,14,112.925,112.925,112.575,112.6,33
20110801|2011-01-14 11:00,14,112.675,112.675,112.5,112.5,21
20110801|2011-01-14 11:30,14,112.5,112.75,112.5,112.65,39
20110801|2011-01-14 12:00,14,112.6,112.8,112.575,112.8,157
20110801|2011-01-14 12:30,14,112.825,112.875,112.6,112.75,132
20110801|2011-01-14 13:00,14,112.7,113.175,112.7,113.15,132
20110801|2011-01-14 13:30,14,113.15,113.175,112.975,112.975,19
20110801|2011-01-17 17:00,18,112.9,113.25,112.9,113.25,8
20110801|2011-01-17 17:30,18,113.175,113.175,113.175,113.175,1
20110801|2011-01-17 18:00,18,113.1,113.25,112.9,113.25,14
20110801|2011-01-17 18:30,18,113.15,113.15,113.15,113.15,1
20110801|2011-01-17 19:00,18,113.35,113.35,113.35,113.35,1
20110801|2011-01-17 22:00,18,113.35,113.35,113.35,113.35,6
20110801|2011-01-17 23:30,18,113.35,113.35,113.35,113.35,19
20110801|2011-01-18 03:30,18,113.4,113.425,113.4,113.4,5
20110801|2011-01-18 04:30,18,113.5,113.575,113.5,113.575,35
20110801|2011-01-18 05:00,18,113.575,113.575,113.575,113.575,3
20110801|2011-01-18 05:30,18,113.5,113.625,113.5,113.625,5
20110801|2011-01-18 06:30,18,113.5,113.5,113.475,113.475,2
20110801|2011-01-18 07:00,18,113.525,113.525,113.3,113.3,9
20110801|2011-01-18 07:30,18,113.3,113.375,113.3,113.375,5
20110801|2011-01-18 08:00,18,113.5,113.5,113.45,113.45,13
20110801|2011-01-18 08:30,18,113.6,113.6,113.325,113.55,30
20110801|2011-01-18 09:00,18,113.525,113.95,113.35,113.725,371
20110801|2011-01-18 09:30,18,113.775,114.525,113.775,114.525,213
20110801|2011-01-18 10:00,18,114.55,115.625,114.55,114.975,306
20110801|2011-01-18 10:30,18,114.925,114.925,114.35,114.45,117
20110801|2011-01-18 11:00,18,114.425,114.425,113.6,113.95,392
20110801|2011-01-18 11:30,18,114.05,114.05,113.725,113.85,183
20110801|2011-01-18 12:00,18,113.875,113.9,113.15,113.75,241
20110801|2011-01-18 12:30,18,113.8,113.85,112.8,113.775,345
20110801|2011-01-18 13:00,18,113.75,113.9,113.725,113.775,97
20110801|2011-01-18 13:30,18,113.725,113.775,113.625,113.65,29
20110801|2011-01-18 14:00,18,113.65,113.7,113.65,113.7,3
20110801|2011-01-18 14:30,18,113.7,113.775,113.7,113.7,5
20110801|2011-01-18 15:30,18,113.7,113.7,113.6,113.6,14
20110801|2011-01-18 17:00,19,113.7,113.7,113.7,113.7,1
20110801|2011-01-18 17:30,19,113.625,113.775,113.625,113.775,7
20110801|2011-01-18 18:30,19,113.775,113.775,113.75,113.775,4
20110801|2011-01-18 19:00,19,113.775,113.775,113.775,113.775,2
20110801|2011-01-18 22:00,19,113.85,113.85,113.85,113.85,1
20110801|2011-01-19 07:00,19,113.875,113.95,113.875,113.95,3
20110801|2011-01-19 07:30,19,113.575,113.575,113.575,113.575,1
20110801|2011-01-19 08:00,19,113.75,113.8,113.7,113.75,6
20110801|2011-01-19 08:30,19,113.775,113.875,113.75,113.8,37
20110801|2011-01-19 09:00,19,113.725,113.75,113.55,113.65,224
20110801|2011-01-19 09:30,19,113.625,113.675,113.05,113.45,328
20110801|2011-01-19 10:00,19,113.45,113.6,113.275,113.6,78
20110801|2011-01-19 10:30,19,113.575,113.65,113.325,113.375,107
20110801|2011-01-19 11:00,19,113.475,113.475,113.2,113.3,70
20110801|2011-01-19 11:30,19,113.3,113.35,113.025,113.025,124
20110801|2011-01-19 12:00,19,113.025,113.025,112.725,112.975,413
20110801|2011-01-19 12:30,19,113,113.15,112.775,112.975,139
20110801|2011-01-19 13:00,19,113,113.1,112.925,113,58
20110801|2011-01-19 13:30,19,113,113,112.9,112.9,28
20110801|2011-01-19 14:00,19,112.9,112.9,112.875,112.875,5
20110801|2011-01-19 14:30,19,112.9,113.025,112.875,113.025,10
20110801|2011-01-19 15:00,19,113,113.1,113,113,24
20110801|2011-01-19 15:30,19,113.025,113.05,112.95,112.95,26
20110801|2011-01-19 17:00,20,112.675,112.675,112.675,112.675,1
20110801|2011-01-19 18:00,20,112.75,112.75,112.575,112.575,13
20110801|2011-01-19 18:30,20,112.65,112.65,112.65,112.65,3
20110801|2011-01-19 19:00,20,112.55,112.55,112.55,112.55,11
20110801|2011-01-19 19:30,20,112.6,112.6,112.6,112.6,5
20110801|2011-01-19 20:00,20,112.55,112.55,112.525,112.525,5
20110801|2011-01-19 20:30,20,112.675,112.675,112.675,112.675,1
20110801|2011-01-20 02:30,20,112.6,112.6,112.6,112.6,1
20110801|2011-01-20 03:00,20,112.55,112.55,112.55,112.55,2
20110801|2011-01-20 03:30,20,112.6,112.6,112.6,112.6,6
20110801|2011-01-20 05:00,20,112.55,112.55,112.55,112.55,1
20110801|2011-01-20 06:00,20,112.6,112.6,112.6,112.6,2
20110801|2011-01-20 06:30,20,112.6,112.75,112.6,112.75,13
20110801|2011-01-20 07:30,20,112.525,112.6,112.525,112.6,17
20110801|2011-01-20 08:00,20,112.625,112.675,112.625,112.675,2
20110801|2011-01-20 08:30,20,112.6,112.6,112.4,112.4,81
20110801|2011-01-20 09:00,20,112.4,112.45,112.3,112.375,302
20110801|2011-01-20 09:30,20,112.3,112.35,112.15,112.175,344
20110801|2011-01-20 10:00,20,112.225,112.45,112.175,112.375,141
20110801|2011-01-20 10:30,20,112.275,112.35,112.225,112.35,48
20110801|2011-01-20 11:00,20,112.4,112.675,112.4,112.525,85
20110801|2011-01-20 11:30,20,112.5,112.575,112.4,112.575,49
20110801|2011-01-20 12:00,20,112.575,112.8,112.55,112.8,149
20110801|2011-01-20 12:30,20,112.9,113.025,112.7,112.95,213
20110801|2011-01-20 13:00,20,112.95,113.15,112.925,113.15,143
20110801|2011-01-20 13:30,20,113.15,113.15,113,113,59
20110801|2011-01-20 14:00,20,113,113,112.95,112.95,36
20110801|2011-01-20 14:30,20,112.95,112.95,112.9,112.95,88
20110801|2011-01-20 22:30,21,113,113,113,113,1
20110801|2011-01-21 02:30,21,112.95,112.95,112.9,112.9,6
20110801|2011-01-21 05:30,21,112.9,112.975,112.9,112.975,4
20110801|2011-01-21 07:30,21,113.1,113.1,113.025,113.025,18
20110801|2011-01-21 08:00,21,113.025,113.025,113.025,113.025,3
20110801|2011-01-21 08:30,21,113.025,113.4,113,113.375,58
20110801|2011-01-21 09:00,21,113.5,113.5,113.05,113.25,234
20110801|2011-01-21 09:30,21,113.25,113.3,112.725,113.15,367
20110801|2011-01-21 10:00,21,112.9,113.25,112.875,113.25,110
20110801|2011-01-21 10:30,21,113.2,113.5,113.175,113.2,372
20110801|2011-01-21 11:00,21,113.25,113.25,113.075,113.1,106
20110801|2011-01-21 11:30,21,113.1,113.125,112.9,112.975,111
20110801|2011-01-21 12:00,21,112.95,113.025,112.8,112.825,121
20110801|2011-01-21 12:30,21,112.925,113,112.825,112.95,212
20110801|2011-01-21 13:00,21,112.95,112.95,112.7,112.8,223
20110801|2011-01-21 13:30,21,112.7,112.75,112.7,112.7,7
20110801|2011-01-24 09:00,24,112.25,112.5,112.125,112.475,187
20110801|2011-01-24 09:30,24,112.425,112.525,112.4,112.475,140
20110801|2011-01-24 10:00,24,112.375,112.45,112.2,112.2,90
20110801|2011-01-24 10:30,24,112.25,112.35,112.15,112.15,77
20110801|2011-01-24 11:00,24,112.1,112.3,112.1,112.3,226
20110801|2011-01-24 11:30,24,112.25,112.325,112.2,112.2,64
20110801|2011-01-24 12:00,24,112.2,112.3,112.175,112.2,36
20110801|2011-01-24 12:30,24,112.25,112.375,112.025,112.375,125
20110801|2011-01-24 13:00,24,112.4,112.425,112.3,112.35,43
20110801|2011-01-24 13:30,24,112.35,112.375,112.35,112.35,12
20110801|2011-01-24 14:00,24,112.35,112.35,112.35,112.35,3
20110801|2011-01-24 14:30,24,112.325,112.35,112.225,112.225,10
20110801|2011-01-24 15:00,24,112.25,112.35,112.25,112.35,10
20110801|2011-01-24 15:30,24,112.25,112.275,112.25,112.275,3
20110801|2011-01-24 18:00,25,112.225,112.225,112.225,112.225,1
20110801|2011-01-24 19:00,25,112.1,112.1,112.1,112.1,2
20110801|2011-01-24 20:00,25,112.1,112.1,112.1,112.1,3
20110801|2011-01-24 20:30,25,112.075,112.075,112.075,112.075,1
20110801|2011-01-24 22:00,25,112.075,112.075,112.075,112.075,1
20110801|2011-01-25 01:30,25,112.175,112.175,112.175,112.175,1
20110801|2011-01-25 03:30,25,112.275,112.275,112.275,112.275,4
20110801|2011-01-25 04:30,25,112.275,112.275,112.275,112.275,1
20110801|2011-01-25 05:00,25,112.275,112.275,112.275,112.275,11
20110801|2011-01-25 05:30,25,112.275,112.275,112.275,112.275,4
20110801|2011-01-25 06:00,25,112.225,112.225,112.2,112.2,6
20110801|2011-01-25 06:30,25,112.2,112.2,112.2,112.2,2
20110801|2011-01-25 07:00,25,112.2,112.325,112.2,112.275,6
20110801|2011-01-25 07:30,25,112.275,112.325,112.275,112.3,30
20110801|2011-01-25 08:00,25,112.275,112.275,112.2,112.2,28
20110801|2011-01-25 08:30,25,112.3,112.325,112.25,112.275,43
20110801|2011-01-25 09:00,25,112.25,112.35,111.925,111.95,95
20110801|2011-01-25 09:30,25,112.025,112.025,111.625,111.8,554
20110801|2011-01-25 10:00,25,111.8,111.85,111.325,111.325,253
20110801|2011-01-25 10:30,25,111.325,111.65,111.325,111.65,175
20110801|2011-01-25 11:00,25,111.65,111.825,111.575,111.675,87
20110801|2011-01-25 11:30,25,111.7,111.75,111.575,111.65,87
20110801|2011-01-25 12:00,25,111.55,111.575,111.55,111.575,22
20110801|2011-01-25 12:30,25,111.6,111.675,111.525,111.675,194
20110801|2011-01-25 13:00,25,111.675,111.7,111.6,111.675,49
20110801|2011-01-25 14:00,25,111.6,111.6,111.575,111.575,6
20110801|2011-01-25 14:30,25,111.575,111.575,111.575,111.575,1
20110801|2011-01-25 15:00,25,111.6,111.6,111.6,111.6,10
20110801|2011-01-25 15:30,25,111.55,111.55,111.5,111.5,10
20110801|2011-01-25 17:00,26,111.6,111.6,111.5,111.5,8
20110801|2011-01-25 17:30,26,111.5,111.5,111.5,111.5,2
20110801|2011-01-25 18:30,26,111.5,111.5,111.5,111.5,2
20110801|2011-01-25 20:00,26,111.6,111.6,111.6,111.6,1
20110801|2011-01-26 02:30,26,111.625,111.625,111.625,111.625,2
20110801|2011-01-26 04:00,26,111.7,111.7,111.7,111.7,2
20110801|2011-01-26 05:30,26,111.8,111.8,111.8,111.8,5
20110801|2011-01-26 06:30,26,111.85,111.875,111.85,111.875,7
20110801|2011-01-26 07:00,26,111.875,111.9,111.875,111.875,11
20110801|2011-01-26 07:30,26,111.875,111.875,111.875,111.875,1
20110801|2011-01-26 08:00,26,111.975,112.15,111.975,111.975,63
20110801|2011-01-26 08:30,26,112.05,112.1,111.925,112.1,16
20110801|2011-01-26 09:00,26,112.125,112.3,111.975,111.975,164
20110801|2011-01-26 09:30,26,112,112.2,111.925,112.175,182
20110801|2011-01-26 10:00,26,112.2,112.7,112.2,112.625,502
20110801|2011-01-26 10:30,26,112.6,113,112.55,112.6,401
20110801|2011-01-26 11:00,26,112.7,112.85,112.625,112.8,147
20110801|2011-01-26 11:30,26,112.6,112.825,112.6,112.825,27
20110801|2011-01-26 12:00,26,112.725,112.875,112.65,112.8,180
20110801|2011-01-26 12:30,26,112.8,113.225,112.725,113.2,428
20110801|2011-01-26 13:00,26,113.225,113.375,113.175,113.25,118
20110801|2011-01-26 13:30,26,113.2,113.2,113.2,113.2,6
20110801|2011-01-26 14:00,26,113.3,113.375,113.275,113.375,15
20110801|2011-01-26 14:30,26,113.3,113.325,113.275,113.325,3
20110801|2011-01-26 15:00,26,113.25,113.25,113.225,113.225,9
20110801|2011-01-26 15:30,26,113.225,113.225,113.2,113.2,12
20110801|2011-01-26 17:00,27,113.2,113.2,113.2,113.2,1
20110801|2011-01-26 18:00,27,113.175,113.225,113.175,113.225,7
20110801|2011-01-26 19:30,27,113.225,113.225,113.225,113.225,1
20110801|2011-01-26 23:00,27,113.075,113.075,113.075,113.075,2
20110801|2011-01-26 23:30,27,113,113,113,113,1
20110801|2011-01-27 01:30,27,113.2,113.275,113.2,113.275,5
20110801|2011-01-27 02:00,27,113.225,113.225,113.225,113.225,1
20110801|2011-01-27 02:30,27,112.95,112.95,112.95,112.95,3
20110801|2011-01-27 03:30,27,112.9,112.9,112.9,112.9,9
20110801|2011-01-27 04:00,27,112.875,112.875,112.875,112.875,1
20110801|2011-01-27 06:30,27,112.975,112.975,112.975,112.975,1
20110801|2011-01-27 07:30,27,112.95,112.95,112.95,112.95,1
20110801|2011-01-27 08:00,27,112.9,112.9,112.9,112.9,2
20110801|2011-01-27 08:30,27,112.9,112.95,112.9,112.925,7
20110801|2011-01-27 09:00,27,113,113,112.475,112.675,332
20110801|2011-01-27 09:30,27,112.7,112.725,112.575,112.675,278
20110801|2011-01-27 10:00,27,112.65,112.65,112.475,112.525,180
20110801|2011-01-27 10:30,27,112.475,112.65,112.475,112.475,107
20110801|2011-01-27 11:00,27,112.475,112.85,112.425,112.85,309
20110801|2011-01-27 11:30,27,112.85,113.525,112.725,113.525,392
20110801|2011-01-27 12:00,27,113.5,113.95,112.975,113.2,302
20110801|2011-01-27 12:30,27,113.2,113.3,113,113.075,195
20110801|2011-01-27 13:00,27,113,113.125,112.95,112.95,67
20110801|2011-01-27 13:30,27,113,113,113,113,13
20110801|2011-01-27 14:30,27,112.9,112.9,112.9,112.9,3
20110801|2011-01-27 15:00,27,112.925,112.975,112.925,112.975,6
20110801|2011-01-27 15:30,27,112.9,112.95,112.9,112.95,6
20110801|2011-01-27 17:30,28,112.975,113.025,112.975,113.025,21
20110801|2011-01-27 18:30,28,113.025,113.025,113.025,113.025,1
20110801|2011-01-28 04:00,28,113,113,113,113,2
20110801|2011-01-28 05:00,28,113.025,113.025,113.025,113.025,1
20110801|2011-01-28 05:30,28,112.975,112.975,112.95,112.95,3
20110801|2011-01-28 06:00,28,113.025,113.125,112.95,113.125,14
20110801|2011-01-28 07:00,28,113.075,113.25,113.075,113.25,9
20110801|2011-01-28 07:30,28,113.325,113.375,113.325,113.375,7
20110801|2011-01-28 08:00,28,113.275,113.3,113.275,113.3,3
20110801|2011-01-28 08:30,28,113.3,113.65,113.3,113.575,57
20110801|2011-01-28 09:00,28,113.65,114.325,113.525,113.775,680
20110801|2011-01-28 09:30,28,113.775,114.15,113.7,114.05,295
20110801|2011-01-28 10:00,28,114.05,114.25,113.9,114.25,102
20110801|2011-01-28 10:30,28,114.075,114.075,113.275,113.4,377
20110801|2011-01-28 11:00,28,113.475,113.8,113.275,113.4,163
20110801|2011-01-28 11:30,28,113.375,113.55,113.3,113.5,65
20110801|2011-01-28 12:00,28,113.55,113.6,113.3,113.375,67
20110801|2011-01-28 12:30,28,113.375,113.925,113.35,113.9,409
20110801|2011-01-28 13:00,28,113.925,114.075,113.85,114,91
20110801|2011-01-28 13:30,28,114.05,114.3,114.05,114.125,122
20110801|2011-01-31 09:00,31,114.2,115.05,114.2,114.775,497
20110801|2011-01-31 09:30,31,114.8,114.825,114.4,114.775,406
20110801|2011-01-31 10:00,31,114.825,115,114.725,114.8,459
20110801|2011-01-31 10:30,31,114.775,115.125,114.775,115.025,197
20110801|2011-01-31 11:00,31,115.1,115.475,115.05,115.475,300
20110801|2011-01-31 11:30,31,115.4,115.5,114.975,115.1,134
20110801|2011-01-31 12:00,31,115.125,115.2,114.875,115,169
20110801|2011-01-31 12:30,31,114.975,114.975,114.7,114.725,381
20110801|2011-01-31 13:00,31,114.65,114.825,114.625,114.7,56
20110801|2011-01-31 13:30,31,114.7,114.7,114.7,114.7,5
20110801|2011-01-31 14:00,31,114.7,114.7,114.525,114.55,30
20110801|2011-01-31 15:30,31,114.7,114.7,114.55,114.65,28
20110801|2011-01-31 19:00,1,114.725,114.725,114.725,114.725,2
20110801|2011-01-31 19:30,1,114.65,114.65,114.65,114.65,2
20110801|2011-01-31 22:00,1,114.575,114.575,114.5,114.5,7
20110801|2011-01-31 22:30,1,114.45,114.45,114.45,114.45,1
20110801|2011-01-31 23:30,1,114.525,114.525,114.525,114.525,1
20110801|2011-02-01 00:30,1,114.525,114.525,114.475,114.475,2
20110801|2011-02-01 01:00,1,114.475,114.475,114.475,114.475,1
20110801|2011-02-01 02:00,1,114.7,114.85,114.7,114.85,5
20110801|2011-02-01 04:30,1,114.85,114.85,114.85,114.85,2
20110801|2011-02-01 05:00,1,114.85,114.85,114.85,114.85,1
20110801|2011-02-01 07:30,1,114.6,114.6,114.6,114.6,2
20110801|2011-02-01 08:00,1,114.7,114.7,114.7,114.7,1
20110801|2011-02-01 08:30,1,114.7,114.85,114.7,114.775,21
20110801|2011-02-01 09:00,1,114.675,115.1,114.475,114.55,333
20110801|2011-02-01 09:30,1,114.625,114.725,114.35,114.5,131
20110801|2011-02-01 10:00,1,114.425,114.775,114.425,114.775,113
20110801|2011-02-01 10:30,1,114.85,115.075,114.725,114.95,179
20110801|2011-02-01 11:00,1,114.975,115.025,114.825,115,45
20110801|2011-02-01 11:30,1,115,115.225,114.975,115.025,68
20110801|2011-02-01 12:00,1,115.075,115.15,114.7,114.7,57
20110801|2011-02-01 12:30,1,114.85,115.25,114.775,115.05,134
20110801|2011-02-01 13:00,1,115.05,115.2,115.025,115.1,44
20110801|2011-02-01 13:30,1,115.1,115.1,115.1,115.1,3
20110801|2011-02-01 14:00,1,114.975,115.25,114.975,115.25,51
20110801|2011-02-01 14:30,1,115.225,115.225,115.125,115.125,9
20110801|2011-02-01 15:30,1,115,115,115,115,3
20110801|2011-02-01 17:00,2,115,115,115,115,2
20110801|2011-02-01 19:00,2,115.275,115.275,115.275,115.275,1
20110801|2011-02-01 19:30,2,115.2,115.2,115.2,115.2,1
20110801|2011-02-02 01:00,2,115.25,115.25,115.25,115.25,3
20110801|2011-02-02 01:30,2,115.25,115.25,115.25,115.25,4
20110801|2011-02-02 02:30,2,115.2,115.2,115.2,115.2,1
20110801|2011-02-02 04:00,2,115.3,115.3,115.3,115.3,1
20110801|2011-02-02 06:30,2,115.375,115.4,115.375,115.4,10
20110801|2011-02-02 07:30,2,115.45,115.5,115.45,115.5,10
20110801|2011-02-02 08:00,2,115.625,115.75,115.625,115.75,6
20110801|2011-02-02 08:30,2,115.775,115.975,115.675,115.675,25
20110801|2011-02-02 09:00,2,115.7,115.825,114.75,115.15,97
20110801|2011-02-02 09:30,2,115.15,115.15,114.45,114.6,122
20110801|2011-02-02 10:00,2,114.425,114.725,114.375,114.45,76
20110801|2011-02-02 10:30,2,114.425,114.425,113.625,113.7,295
20110801|2011-02-02 11:00,2,113.675,113.7,113.225,113.45,448
20110801|2011-02-02 11:30,2,113.35,113.55,113.025,113.325,258
20110801|2011-02-02 12:00,2,113.45,113.45,113.2,113.4,199
20110801|2011-02-02 12:30,2,113.375,114.75,113.375,114.675,266
20110801|2011-02-02 13:00,2,114.7,114.7,114.45,114.5,87
20110801|2011-02-02 13:30,2,114.5,114.5,114.475,114.475,8
20110801|2011-02-02 14:00,2,114.55,114.55,114.5,114.55,18
20110801|2011-02-02 14:30,2,114.5,114.5,114.4,114.4,15
20110801|2011-02-02 15:00,2,114.375,114.375,114.375,114.375,1
20110801|2011-02-02 15:30,2,114.3,114.3,114.3,114.3,1
20110801|2011-02-02 17:00,3,113.925,114.3,113.925,114.15,4
20110801|2011-02-02 17:30,3,114.175,114.175,114.15,114.15,7
20110801|2011-02-02 19:00,3,114.075,114.15,114,114,10
20110801|2011-02-02 20:00,3,114.05,114.05,114.025,114.025,3
20110801|2011-02-02 20:30,3,114,114,114,114,2
20110801|2011-02-02 21:00,3,113.975,113.975,113.975,113.975,2
20110801|2011-02-03 02:00,3,113.95,113.95,113.95,113.95,5
20110801|2011-02-03 02:30,3,114,114,114,114,1
20110801|2011-02-03 04:00,3,114,114,114,114,1
20110801|2011-02-03 07:30,3,114.275,114.3,114.225,114.3,6
20110801|2011-02-03 08:00,3,114.05,114.375,114.05,114.3,7
20110801|2011-02-03 08:30,3,114.35,114.35,113.925,114,5
20110801|2011-02-03 09:00,3,113.9,114.1,113.725,113.85,189
20110801|2011-02-03 09:30,3,113.825,114.15,113.825,114.025,191
20110801|2011-02-03 10:00,3,114.05,114.275,114.05,114.25,170
20110801|2011-02-03 10:30,3,114.225,114.275,113.875,113.875,105
20110801|2011-02-03 11:00,3,113.925,114.1,113.875,114.1,34
20110801|2011-02-03 11:30,3,114.15,114.3,114.1,114.3,115
20110801|2011-02-03 12:00,3,114.35,114.55,114.025,114.025,223
20110801|2011-02-03 12:30,3,114.075,114.6,113.925,114.55,205
20110801|2011-02-03 13:00,3,114.55,114.55,114.25,114.35,45
20110801|2011-02-03 13:30,3,114.375,114.375,114.375,114.375,1
20110801|2011-02-03 14:00,3,114.4,114.5,114.4,114.5,3
20110801|2011-02-03 14:30,3,114.5,114.525,114.375,114.375,5
20110801|2011-02-03 15:00,3,114.35,114.35,114.3,114.3,11
20110801|2011-02-03 17:00,4,114.5,114.5,114.5,114.5,1
20110801|2011-02-03 18:00,4,114.525,114.525,114.525,114.525,10
20110801|2011-02-03 20:00,4,114.525,114.525,114.525,114.525,10
20110801|2011-02-03 20:30,4,114.525,114.525,114.525,114.525,1
20110801|2011-02-03 23:00,4,114.325,114.325,114.325,114.325,1
20110801|2011-02-04 04:00,4,114.35,114.35,114.35,114.35,2
20110801|2011-02-04 06:30,4,114.375,114.375,114.35,114.35,12
20110801|2011-02-04 07:00,4,114.35,114.375,114.35,114.375,10
20110801|2011-02-04 07:30,4,114.375,114.375,114.375,114.375,3
20110801|2011-02-04 08:00,4,114.375,114.5,114.375,114.45,21
20110801|2011-02-04 08:30,4,114.475,114.5,114.35,114.5,20
20110801|2011-02-04 09:00,4,114.475,114.475,114.25,114.325,117
20110801|2011-02-04 09:30,4,114.325,114.35,114.05,114.175,235
20110801|2011-02-04 10:00,4,114.175,114.2,113.925,114.1,136
20110801|2011-02-04 10:30,4,114.125,114.275,114.125,114.2,106
20110801|2011-02-04 11:00,4,114.225,114.325,114.225,114.275,96
20110801|2011-02-04 11:30,4,114.275,114.3,114.225,114.225,39
20110801|2011-02-04 12:00,4,114.25,114.3,114.225,114.275,58
20110801|2011-02-04 12:30,4,114.275,114.5,114.15,114.25,267
20110801|2011-02-04 13:00,4,114.25,114.775,114.25,114.675,256
20110801|2011-02-04 13:30,4,114.6,114.625,114.6,114.625,6
20110801|2011-02-07 09:00,7,114.1,114.525,114.1,114.375,72
20110801|2011-02-07 09:30,7,114.45,114.9,114.4,114.65,87
20110801|2011-02-07 10:00,7,114.675,114.675,114.1,114.225,177
20110801|2011-02-07 10:30,7,114.225,114.275,114.025,114.15,85
20110801|2011-02-07 11:00,7,114.175,114.2,113.925,113.925,82
20110801|2011-02-07 11:30,7,113.875,113.975,113.8,113.875,70
20110801|2011-02-07 12:00,7,113.8,114,113.8,114,119
20110801|2011-02-07 12:30,7,113.975,114,113.725,113.8,239
20110801|2011-02-07 13:00,7,113.8,113.8,113.55,113.6,57
20110801|2011-02-07 13:30,7,113.525,113.625,113.525,113.625,8
20110801|2011-02-07 14:00,7,113.45,113.5,113.425,113.5,8
20110801|2011-02-07 15:00,7,113.575,113.6,113.55,113.55,8
20110801|2011-02-07 15:30,7,113.475,113.475,113.45,113.45,6
20110801|2011-02-07 17:00,8,113.35,113.35,113.35,113.35,1
20110801|2011-02-07 17:30,8,113.35,113.35,113.25,113.25,6
20110801|2011-02-07 18:30,8,113.375,113.375,113.375,113.375,2
20110801|2011-02-07 19:30,8,113.45,113.45,113.45,113.45,3
20110801|2011-02-07 20:00,8,113.45,113.45,113.375,113.375,3
20110801|2011-02-08 02:00,8,113.4,113.4,113.4,113.4,1
20110801|2011-02-08 03:00,8,113.4,113.45,113.4,113.45,5
20110801|2011-02-08 05:00,8,113.45,113.45,113.45,113.45,5
20110801|2011-02-08 05:30,8,113.45,113.45,113.45,113.45,1
20110801|2011-02-08 07:30,8,113.125,113.125,113.125,113.125,1
20110801|2011-02-08 08:00,8,113.125,113.3,113.125,113.3,6
20110801|2011-02-08 08:30,8,113.275,113.275,113.275,113.275,11
20110801|2011-02-08 09:00,8,113.25,113.475,113.25,113.325,67
20110801|2011-02-08 09:30,8,113.35,113.6,113.35,113.45,198
20110801|2011-02-08 10:00,8,113.45,113.75,113.35,113.75,94
20110801|2011-02-08 10:30,8,113.725,113.85,113.55,113.6,129
20110801|2011-02-08 11:00,8,113.575,113.575,113.325,113.325,47
20110801|2011-02-08 11:30,8,113.3,113.35,112.9,112.925,217
20110801|2011-02-08 12:00,8,112.85,113,112.85,112.95,180
20110801|2011-02-08 12:30,8,112.975,113.25,112.875,113.2,154
20110801|2011-02-08 13:00,8,113.175,113.275,113.15,113.15,52
20110801|2011-02-08 13:30,8,113.175,113.2,113.175,113.175,10
20110801|2011-02-08 14:00,8,113.2,113.2,113.2,113.2,2
20110801|2011-02-08 14:30,8,113.15,113.15,113.15,113.15,1
20110801|2011-02-08 15:30,8,113.175,113.175,113.125,113.125,4
20110801|2011-02-08 17:30,9,113.35,113.4,113.35,113.4,20
20110801|2011-02-08 18:30,9,113.225,113.225,113.15,113.15,10
20110801|2011-02-08 21:00,9,113.375,113.375,113.375,113.375,4
20110801|2011-02-08 22:30,9,113.5,113.5,113.5,113.5,15
20110801|2011-02-09 02:30,9,113.5,113.5,113.5,113.5,10
20110801|2011-02-09 03:30,9,113.575,113.575,113.575,113.575,2
20110801|2011-02-09 06:00,9,113.575,113.725,113.575,113.725,14
20110801|2011-02-09 06:30,9,113.6,113.6,113.6,113.6,1
20110801|2011-02-09 07:00,9,113.6,113.6,113.45,113.45,2
20110801|2011-02-09 07:30,9,113.475,114.125,113.475,114.125,58
20110801|2011-02-09 08:00,9,114.125,114.2,114.1,114.15,47
20110801|2011-02-09 08:30,9,114.025,114.275,114.025,114.225,116
20110801|2011-02-09 09:00,9,114.2,114.775,114.075,114.65,466
20110801|2011-02-09 09:30,9,114.7,114.7,113.525,113.55,339
20110801|2011-02-09 10:00,9,113.525,113.725,113.425,113.475,104
20110801|2011-02-09 10:30,9,113.5,113.675,113.45,113.625,73
20110801|2011-02-09 11:00,9,113.55,114.05,113.55,114.05,193
20110801|2011-02-09 11:30,9,114.025,114.2,113.875,113.9,126
20110801|2011-02-09 12:00,9,113.875,113.95,113.825,113.85,210
20110801|2011-02-09 12:30,9,113.85,114,113.75,113.85,436
20110801|2011-02-09 13:00,9,113.825,113.825,113.55,113.6,74
20110801|2011-02-09 13:30,9,113.625,113.65,113.625,113.65,8
20110801|2011-02-09 14:30,9,113.55,113.6,113.5,113.6,4
20110801|2011-02-09 15:00,9,113.6,113.625,113.6,113.625,9
20110801|2011-02-09 15:30,9,113.575,113.6,113.575,113.6,2
20110801|2011-02-09 17:30,10,113.625,113.675,113.6,113.675,6
20110801|2011-02-09 18:00,10,113.675,113.675,113.675,113.675,2
20110801|2011-02-09 18:30,10,113.675,113.675,113.675,113.675,4
20110801|2011-02-09 21:30,10,113.525,113.525,113.525,113.525,1
20110801|2011-02-09 22:00,10,113.525,113.525,113.525,113.525,1
20110801|2011-02-09 22:30,10,113.6,113.6,113.6,113.6,1
20110801|2011-02-10 01:30,10,113.675,113.675,113.675,113.675,1
20110801|2011-02-10 02:30,10,113.675,113.675,113.475,113.475,7
20110801|2011-02-10 03:30,10,113.675,113.675,113.675,113.675,1
20110801|2011-02-10 07:00,10,113.6,113.65,113.6,113.65,2
20110801|2011-02-10 07:30,10,113.65,113.725,113.65,113.7,19
20110801|2011-02-10 08:00,10,113.85,113.9,113.725,113.725,8
20110801|2011-02-10 08:30,10,113.725,113.725,113.65,113.65,6
20110801|2011-02-10 09:00,10,113.55,113.55,113.075,113.5,194
20110801|2011-02-10 09:30,10,113.5,114.3,113.425,114.3,411
20110801|2011-02-10 10:00,10,114.3,114.95,114.225,114.8,443
20110801|2011-02-10 10:30,10,114.775,114.8,114.55,114.6,152
20110801|2011-02-10 11:00,10,114.65,114.75,114.45,114.625,176
20110801|2011-02-10 11:30,10,114.65,114.75,114.575,114.725,105
20110801|2011-02-10 12:00,10,114.65,115.325,114.6,115.025,298
20110801|2011-02-10 12:30,10,115.075,115.35,115.05,115.25,473
20110801|2011-02-10 13:00,10,115.225,115.35,114.925,115.05,163
20110801|2011-02-10 13:30,10,115.15,115.225,115.15,115.225,38
20110801|2011-02-10 14:00,10,115.2,115.2,115.2,115.2,13
20110801|2011-02-10 14:30,10,115.2,115.225,115.15,115.15,4
20110801|2011-02-10 15:00,10,115.15,115.15,115.125,115.15,5
20110801|2011-02-10 15:30,10,115.2,115.2,115.15,115.15,11
20110801|2011-02-10 17:00,11,115,115,114.825,114.85,14
20110801|2011-02-10 17:30,11,114.825,114.825,114.8,114.8,6
20110801|2011-02-10 22:00,11,115.225,115.275,115.225,115.275,11
20110801|2011-02-11 01:30,11,115.1,115.1,115.1,115.1,4
20110801|2011-02-11 02:30,11,115.1,115.1,115.1,115.1,1
20110801|2011-02-11 03:00,11,115.1,115.1,115.1,115.1,3
20110801|2011-02-11 07:00,11,115.15,115.15,115.15,115.15,6
20110801|2011-02-11 07:30,11,115.125,115.125,115.125,115.125,3
20110801|2011-02-11 08:00,11,115.075,115.075,115.075,115.075,4
20110801|2011-02-11 08:30,11,115,115.075,114.85,115.075,49
20110801|2011-02-11 09:00,11,115,115.025,114.725,115,122
20110801|2011-02-11 09:30,11,115,115.3,114.925,115.25,170
20110801|2011-02-11 10:00,11,115.25,115.5,115.15,115.475,177
20110801|2011-02-11 10:30,11,115.525,115.6,115.45,115.6,97
20110801|2011-02-11 11:00,11,115.525,115.525,114.975,115.3,178
20110801|2011-02-11 11:30,11,115.3,115.55,115.25,115.5,149
20110801|2011-02-11 12:00,11,115.575,115.75,115.55,115.7,122
20110801|2011-02-11 12:30,11,115.7,115.75,115.075,115.525,270
20110801|2011-02-11 13:00,11,115.575,115.65,115.4,115.625,142
20110801|2011-02-11 13:30,11,115.6,115.75,115.5,115.75,36
20110801|2011-02-14 09:00,14,115.4,116.2,115.325,116.025,293
20110801|2011-02-14 09:30,14,116.1,116.225,115.9,116.075,267
20110801|2011-02-14 10:00,14,116.1,116.125,115.975,116.075,109
20110801|2011-02-14 10:30,14,116.05,116.075,115.925,116,114
20110801|2011-02-14 11:00,14,116,116.15,115.975,116.075,128
20110801|2011-02-14 11:30,14,116.15,116.5,116.15,116.475,160
20110801|2011-02-14 12:00,14,116.5,116.6,116.275,116.375,142
20110801|2011-02-14 12:30,14,116.425,116.65,116.2,116.65,123
20110801|2011-02-14 13:00,14,116.6,116.6,116.425,116.425,66
20110801|2011-02-14 13:30,14,116.45,116.5,116.45,116.475,7
20110801|2011-02-14 14:00,14,116.475,116.475,116.45,116.45,5
20110801|2011-02-14 14:30,14,116.5,116.5,116.375,116.375,4
20110801|2011-02-14 15:00,14,116.425,116.425,116.4,116.4,3
20110801|2011-02-14 15:30,14,116.425,116.425,116.425,116.425,1
20110801|2011-02-14 17:30,15,116.4,116.4,116.4,116.4,1
20110801|2011-02-14 21:30,15,116.25,116.25,116.25,116.25,2
20110801|2011-02-14 22:00,15,116.275,116.3,116.275,116.3,2
20110801|2011-02-14 23:30,15,116.35,116.35,116.35,116.35,1
20110801|2011-02-15 01:30,15,116.3,116.3,116.3,116.3,1
20110801|2011-02-15 02:00,15,116.3,116.3,116.3,116.3,5
20110801|2011-02-15 02:30,15,116.325,116.325,116.325,116.325,16
20110801|2011-02-15 03:00,15,116.375,116.4,116.375,116.4,4
20110801|2011-02-15 03:30,15,116.4,116.425,116.325,116.325,6
20110801|2011-02-15 05:00,15,116.45,116.6,116.45,116.6,10
20110801|2011-02-15 06:00,15,116.675,116.675,116.675,116.675,6
20110801|2011-02-15 06:30,15,116.675,116.7,116.65,116.65,36
20110801|2011-02-15 07:30,15,116.5,116.575,116.45,116.575,11
20110801|2011-02-15 08:00,15,116.525,116.6,116.5,116.5,25
20110801|2011-02-15 08:30,15,116.65,116.95,116.65,116.75,203
20110801|2011-02-15 09:00,15,116.8,116.95,116.475,116.475,284
20110801|2011-02-15 09:30,15,116.625,116.7,116.225,116.325,419
20110801|2011-02-15 10:00,15,116.325,116.8,116.3,116.725,237
20110801|2011-02-15 10:30,15,116.75,116.9,116.475,116.475,172
20110801|2011-02-15 11:00,15,116.55,116.55,115.775,115.8,293
20110801|2011-02-15 11:30,15,115.8,116.125,115.75,115.75,95
20110801|2011-02-15 12:00,15,115.775,115.8,115.675,115.8,43
20110801|2011-02-15 12:30,15,115.85,116.225,115.825,116.075,291
20110801|2011-02-15 13:00,15,116.125,116.3,116.075,116.3,175
20110801|2011-02-15 13:30,15,116.3,116.3,116.175,116.225,41
20110801|2011-02-15 14:00,15,116.225,116.25,116.2,116.2,4
20110801|2011-02-15 14:30,15,116.125,116.15,116.1,116.1,17
20110801|2011-02-15 15:00,15,116.2,116.2,116.2,116.2,1
20110801|2011-02-15 17:00,16,116.25,116.25,116.125,116.125,39
20110801|2011-02-15 17:30,16,116.05,116.05,116.05,116.05,1
20110801|2011-02-15 18:00,16,116.125,116.25,116.125,116.25,5
20110801|2011-02-15 18:30,16,116.25,116.25,116.25,116.25,3
20110801|2011-02-15 19:00,16,116.25,116.3,116.25,116.3,24
20110801|2011-02-15 19:30,16,116.325,116.325,116.325,116.325,2
20110801|2011-02-15 20:30,16,116.325,116.325,116.325,116.325,2
20110801|2011-02-16 01:30,16,116.225,116.225,116.225,116.225,1
20110801|2011-02-16 03:30,16,116.15,116.15,116.15,116.15,1
20110801|2011-02-16 04:00,16,116.4,116.4,116.4,116.4,7
20110801|2011-02-16 05:30,16,116.5,116.5,116.5,116.5,5
20110801|2011-02-16 06:00,16,116.5,116.5,116.5,116.5,10
20110801|2011-02-16 07:00,16,116.3,116.3,116.3,116.3,6
20110801|2011-02-16 07:30,16,116.3,116.325,116.3,116.325,6
20110801|2011-02-16 08:00,16,116.25,116.4,116.25,116.3,23
20110801|2011-02-16 08:30,16,116.3,116.575,116.3,116.425,67
20110801|2011-02-16 09:00,16,116.575,116.85,116.55,116.825,406
20110801|2011-02-16 09:30,16,116.85,117.1,116.75,116.75,353
20110801|2011-02-16 10:00,16,116.75,116.9,116.6,116.9,530
20110801|2011-02-16 10:30,16,116.975,117.15,116.925,117.15,403
20110801|2011-02-16 11:00,16,117.175,117.225,117,117.2,258
20110801|2011-02-16 11:30,16,117.175,117.2,116.45,116.45,488
20110801|2011-02-16 12:00,16,116.45,116.825,116.45,116.775,254
20110801|2011-02-16 12:30,16,116.8,117.075,116.675,116.975,352
20110801|2011-02-16 13:00,16,117.025,117.05,116.95,117,111
20110801|2011-02-16 13:30,16,117.025,117.075,117,117,7
20110801|2011-02-16 14:30,16,117,117,116.95,117,20
20110801|2011-02-16 15:00,16,117.05,117.05,116.95,116.95,3
20110801|2011-02-16 15:30,16,116.95,116.95,116.925,116.925,2
20110801|2011-02-16 17:00,17,116.95,116.95,116.95,116.95,10
20110801|2011-02-16 18:00,17,117,117.1,117,117.1,22
20110801|2011-02-16 18:30,17,117.15,117.15,117.15,117.15,3
20110801|2011-02-16 19:30,17,117.1,117.15,117.1,117.15,6
20110801|2011-02-16 20:00,17,116.975,116.975,116.975,116.975,1
20110801|2011-02-16 20:30,17,117.125,117.125,117.125,117.125,3
20110801|2011-02-16 22:30,17,117.025,117.025,117.025,117.025,1
20110801|2011-02-16 23:00,17,117.025,117.025,117.025,117.025,1
20110801|2011-02-16 23:30,17,117.05,117.05,117.05,117.05,1
20110801|2011-02-17 00:00,17,117.05,117.075,117.05,117.075,2
20110801|2011-02-17 01:30,17,117.075,117.075,117.075,117.075,1
20110801|2011-02-17 02:00,17,117.1,117.1,117.1,117.1,1
20110801|2011-02-17 02:30,17,117.1,117.1,117.1,117.1,1
20110801|2011-02-17 03:30,17,117.175,117.175,117.175,117.175,20
20110801|2011-02-17 04:00,17,117.175,117.175,117.175,117.175,12
20110801|2011-02-17 04:30,17,117.175,117.175,117.175,117.175,9
20110801|2011-02-17 05:00,17,117.175,117.175,117.175,117.175,9
20110801|2011-02-17 06:00,17,117.25,117.25,117.25,117.25,10
20110801|2011-02-17 07:30,17,117.075,117.075,116.95,117.05,47
20110801|2011-02-17 08:00,17,117.05,117.225,117.05,117.225,26
20110801|2011-02-17 08:30,17,117.225,117.425,117.225,117.35,106
20110801|2011-02-17 09:00,17,117.375,117.425,116.775,116.825,562
20110801|2011-02-17 09:30,17,116.875,117.15,116.875,117.125,158
20110801|2011-02-17 10:00,17,117.1,117.2,117.1,117.15,210
20110801|2011-02-17 10:30,17,117.15,117.225,117.025,117.125,146
20110801|2011-02-17 11:00,17,117.225,117.35,117,117.35,232
20110801|2011-02-17 11:30,17,117.35,117.525,117.2,117.5,213
20110801|2011-02-17 12:00,17,117.55,117.85,117.55,117.85,249
20110801|2011-02-17 12:30,17,117.85,118.05,117.6,118.05,495
20110801|2011-02-17 13:00,17,118.025,118.05,117.95,117.975,241
20110801|2011-02-17 13:30,17,117.975,118.05,117.975,118,32
20110801|2011-02-17 14:00,17,118,118.125,118,118.125,36
20110801|2011-02-17 14:30,17,118.125,118.15,118.05,118.125,50
20110801|2011-02-17 15:00,17,118.125,118.175,118.1,118.15,42
20110801|2011-02-17 15:30,17,118.175,118.25,118.125,118.25,114
20110801|2011-02-17 17:00,18,118,118.2,118,118.2,5
20110801|2011-02-17 18:00,18,118.1,118.275,118.075,118.275,35
20110801|2011-02-17 18:30,18,118.3,118.35,118.275,118.275,10
20110801|2011-02-17 19:00,18,118.275,118.275,118.275,118.275,41
20110801|2011-02-17 19:30,18,118.275,118.325,118.275,118.325,2
20110801|2011-02-17 20:00,18,118.3,118.3,118.3,118.3,1
20110801|2011-02-17 20:30,18,118.275,118.275,118.25,118.25,7
20110801|2011-02-17 21:00,18,118.25,118.25,118.25,118.25,10
20110801|2011-02-17 21:30,18,118.25,118.25,118.25,118.25,1
20110801|2011-02-17 22:00,18,118.25,118.25,118.25,118.25,17
20110801|2011-02-17 23:00,18,118.275,118.275,118.275,118.275,1
20110801|2011-02-18 01:00,18,118.3,118.3,118.3,118.3,2
20110801|2011-02-18 01:30,18,118.3,118.3,118.3,118.3,2
20110801|2011-02-18 04:00,18,118.3,118.325,118.25,118.325,3
20110801|2011-02-18 05:00,18,118.25,118.25,118.25,118.25,20
20110801|2011-02-18 06:00,18,118.25,118.25,118.25,118.25,1
20110801|2011-02-18 06:30,18,118.3,118.3,118.225,118.225,86
20110801|2011-02-18 07:00,18,118.15,118.4,118.15,118.2,18
20110801|2011-02-18 07:30,18,118.275,118.3,118.175,118.3,7
20110801|2011-02-18 08:00,18,118.275,118.4,118.175,118.175,42
20110801|2011-02-18 08:30,18,118.25,118.25,117.95,118.1,50
20110801|2011-02-18 09:00,18,118,118.1,117.175,117.275,284
20110801|2011-02-18 09:30,18,117.3,118.225,117.275,117.95,373
20110801|2011-02-18 10:00,18,117.975,117.975,117.35,117.45,148
20110801|2011-02-18 10:30,18,117.375,117.625,117.325,117.625,160
20110801|2011-02-18 11:00,18,117.625,117.75,117.425,117.525,103
20110801|2011-02-18 11:30,18,117.525,117.7,117.25,117.35,262
20110801|2011-02-18 12:00,18,117.325,117.5,117.25,117.3,67
20110801|2011-02-18 12:30,18,117.325,117.625,117.225,117.625,246
20110801|2011-02-18 13:00,18,117.575,117.7,117.45,117.475,103
20110801|2011-02-18 13:30,18,117.5,117.525,117.475,117.475,20
20110801|2011-02-21 17:00,22,117.475,117.825,117.475,117.625,44
20110801|2011-02-21 17:30,22,117.475,117.7,117.35,117.35,26
20110801|2011-02-21 18:00,22,117.5,117.975,117.5,117.975,35
20110801|2011-02-21 18:30,22,117.9,117.9,117.875,117.875,8
20110801|2011-02-21 19:30,22,117.8,117.8,117.775,117.775,3
20110801|2011-02-21 21:00,22,117.7,117.7,117.7,117.7,2
20110801|2011-02-21 21:30,22,117.675,117.675,117.675,117.675,1
20110801|2011-02-22 01:00,22,117.65,117.65,117.65,117.65,2
20110801|2011-02-22 03:00,22,117.65,117.65,117.65,117.65,7
20110801|2011-02-22 04:00,22,117.65,117.65,117.65,117.65,3
20110801|2011-02-22 04:30,22,117.575,117.575,117.525,117.525,2
20110801|2011-02-22 05:00,22,117.475,117.475,117.475,117.475,1
20110801|2011-02-22 05:30,22,117.425,117.425,117.4,117.4,3
20110801|2011-02-22 06:00,22,117.375,117.375,117.275,117.275,8
20110801|2011-02-22 06:30,22,117.35,117.425,117.35,117.35,10
20110801|2011-02-22 07:00,22,117.275,117.275,117.225,117.225,4
20110801|2011-02-22 07:30,22,117.375,117.375,117.2,117.25,7
20110801|2011-02-22 08:00,22,117.275,117.275,117.2,117.2,10
20110801|2011-02-22 08:30,22,117.2,117.225,116.675,116.85,59
20110801|2011-02-22 09:00,22,116.8,117.125,116.075,116.175,279
20110801|2011-02-22 09:30,22,116.125,116.4,115.675,115.7,623
20110801|2011-02-22 10:00,22,115.725,116.125,115.675,115.8,328
20110801|2011-02-22 10:30,22,115.825,115.925,114.85,115.15,524
20110801|2011-02-22 11:00,22,115.15,115.3,115,115.075,376
20110801|2011-02-22 11:30,22,115.1,115.2,115.1,115.15,283
20110801|2011-02-22 12:00,22,115.15,115.325,115.1,115.2,159
20110801|2011-02-22 12:30,22,115.2,115.6,115.2,115.6,312
20110801|2011-02-22 13:00,22,115.7,115.85,115.625,115.8,70
20110801|2011-02-22 13:30,22,115.825,115.825,115.75,115.775,21
20110801|2011-02-22 14:00,22,115.8,115.8,115.725,115.725,6
20110801|2011-02-22 14:30,22,115.725,115.725,115.7,115.725,3
20110801|2011-02-22 15:00,22,115.725,115.725,115.6,115.6,24
20110801|2011-02-22 15:30,22,115.675,115.725,115.6,115.6,11
20110801|2011-02-22 17:00,23,115.6,115.6,115.6,115.6,1
20110801|2011-02-22 18:30,23,115.575,115.575,115.55,115.55,5
20110801|2011-02-22 21:00,23,115.625,115.625,115.625,115.625,8
20110801|2011-02-22 21:30,23,115.55,115.55,115.55,115.55,4
20110801|2011-02-23 02:30,23,115.6,115.6,115.6,115.6,2
20110801|2011-02-23 03:30,23,115.8,115.8,115.8,115.8,1
20110801|2011-02-23 04:00,23,115.8,115.925,115.8,115.925,3
20110801|2011-02-23 04:30,23,115.925,115.95,115.825,115.95,23
20110801|2011-02-23 05:00,23,115.95,116,115.95,116,22
20110801|2011-02-23 06:00,23,115.95,116,115.9,116,24
20110801|2011-02-23 06:30,23,116.1,116.1,116.1,116.1,5
20110801|2011-02-23 07:00,23,115.9,115.95,115.8,115.95,7
20110801|2011-02-23 07:30,23,115.875,115.9,115.85,115.85,6
20110801|2011-02-23 08:00,23,115.8,115.8,115.675,115.675,28
20110801|2011-02-23 08:30,23,115.625,115.7,115.525,115.6,65
20110801|2011-02-23 09:00,23,115.525,115.525,115.125,115.425,347
20110801|2011-02-23 09:30,23,115.475,115.975,115.375,115.95,378
20110801|2011-02-23 10:00,23,115.925,116.2,115.875,116.175,208
20110801|2011-02-23 10:30,23,116.15,116.15,115.825,115.875,131
20110801|2011-02-23 11:00,23,115.85,115.925,115.65,115.775,72
20110801|2011-02-23 11:30,23,115.725,115.775,115.55,115.7,190
20110801|2011-02-23 12:00,23,115.625,115.65,115.45,115.6,78
20110801|2011-02-23 12:30,23,115.675,116.5,115.6,116.425,617
20110801|2011-02-23 13:00,23,116.425,116.425,116.2,116.2,358
20110801|2011-02-23 13:30,23,116.225,116.225,116.2,116.2,4
20110801|2011-02-23 14:00,23,116.25,116.35,116.25,116.35,2
20110801|2011-02-23 14:30,23,116.225,116.225,116.225,116.225,1
20110801|2011-02-23 15:00,23,116.15,116.15,116.15,116.15,1
20110801|2011-02-23 15:30,23,116.2,116.2,116.2,116.2,2
20110801|2011-02-23 18:00,24,116.25,116.325,116.2,116.325,9
20110801|2011-02-23 18:30,24,116.325,116.325,116.325,116.325,2
20110801|2011-02-23 21:00,24,116.225,116.225,116.225,116.225,6
20110801|2011-02-23 23:30,24,116.075,116.075,116.025,116.025,3
20110801|2011-02-24 02:30,24,116.1,116.1,116.1,116.1,3
20110801|2011-02-24 03:00,24,116.2,116.2,116.2,116.2,1
20110801|2011-02-24 04:30,24,116.05,116.05,116.05,116.05,1
20110801|2011-02-24 05:00,24,116.175,116.175,116.175,116.175,1
20110801|2011-02-24 05:30,24,116.2,116.2,116.2,116.2,7
20110801|2011-02-24 06:30,24,116.125,116.125,116.125,116.125,1
20110801|2011-02-24 07:00,24,116.225,116.3,116.225,116.3,3
20110801|2011-02-24 07:30,24,116.2,116.2,116.15,116.15,8
20110801|2011-02-24 08:00,24,116.225,116.35,116.2,116.25,10
20110801|2011-02-24 08:30,24,116.15,116.4,116.15,116.375,38
20110801|2011-02-24 09:00,24,116.375,116.65,116.2,116.25,312
20110801|2011-02-24 09:30,24,116.3,116.4,115.875,116.075,319
20110801|2011-02-24 10:00,24,116.075,116.475,116.025,116.4,496
20110801|2011-02-24 10:30,24,116.5,116.75,116.35,116.375,305
20110801|2011-02-24 11:00,24,116.35,116.425,116.2,116.2,115
20110801|2011-02-24 11:30,24,116.35,116.725,116.225,116.725,143
20110801|2011-02-24 12:00,24,116.725,116.975,116.725,116.85,452
20110801|2011-02-24 12:30,24,116.9,117,116.525,116.575,320
20110801|2011-02-24 13:00,24,116.6,116.7,116.525,116.7,161
20110801|2011-02-24 13:30,24,116.775,116.825,116.4,116.4,107
20110801|2011-02-24 14:00,24,116.425,116.575,116.4,116.5,47
20110801|2011-02-24 14:30,24,116.5,116.525,116.475,116.5,7
20110801|2011-02-24 15:00,24,116.5,116.5,116.5,116.5,2
20110801|2011-02-24 15:30,24,116.55,116.55,116.55,116.55,2
20110801|2011-02-24 17:00,25,116.5,116.5,116.5,116.5,1
20110801|2011-02-24 20:30,25,116.5,116.5,116.5,116.5,2
20110801|2011-02-24 22:00,25,116.6,116.6,116.6,116.6,7
20110801|2011-02-25 00:30,25,116.625,116.625,116.625,116.625,1
20110801|2011-02-25 04:00,25,116.7,116.7,116.7,116.7,7
20110801|2011-02-25 06:00,25,116.825,116.875,116.825,116.875,2
20110801|2011-02-25 06:30,25,116.85,116.85,116.85,116.85,4
20110801|2011-02-25 07:00,25,116.625,116.625,116.625,116.625,6
20110801|2011-02-25 07:30,25,116.6,116.725,116.575,116.65,25
20110801|2011-02-25 08:00,25,116.65,116.65,116.575,116.575,21
20110801|2011-02-25 08:30,25,116.7,116.7,116.55,116.575,20
20110801|2011-02-25 09:00,25,116.55,117.1,116.55,116.75,341
20110801|2011-02-25 09:30,25,116.8,117.15,116.75,117.125,539
20110801|2011-02-25 10:00,25,117.15,117.5,117.125,117.45,474
20110801|2011-02-25 10:30,25,117.375,117.375,117.225,117.35,261
20110801|2011-02-25 11:00,25,117.375,117.4,117.25,117.275,97
20110801|2011-02-25 11:30,25,117.3,117.375,117.275,117.35,122
20110801|2011-02-25 12:00,25,117.325,117.625,117.3,117.5,371
20110801|2011-02-25 12:30,25,117.5,117.725,117.275,117.4,540
20110801|2011-02-25 13:00,25,117.45,117.575,117.425,117.525,166
20110801|2011-02-25 13:30,25,117.575,117.575,117.45,117.525,23
20110801|2011-02-28 09:00,28,117.5,118.425,117.45,118.425,1695
20110801|2011-02-28 09:30,28,118.45,118.775,118.425,118.5,1228
20110801|2011-02-28 10:00,28,118.6,118.7,117.875,117.875,856
20110801|2011-02-28 10:30,28,117.85,118.125,117.65,118.125,362
20110801|2011-02-28 11:00,28,118.025,118.15,117.8,117.85,119
20110801|2011-02-28 11:30,28,117.825,117.825,116.65,116.775,742
20110801|2011-02-28 12:00,28,116.775,117.05,116.6,116.85,262
20110801|2011-02-28 12:30,28,116.775,116.925,116.375,116.8,282
20110801|2011-02-28 13:00,28,116.825,116.875,116.6,116.725,117
20110801|2011-02-28 13:30,28,116.75,116.75,116.55,116.625,12
20110801|2011-02-28 14:00,28,116.675,116.775,116.675,116.775,6
20110801|2011-02-28 14:30,28,116.85,116.85,116.85,116.85,1
20110801|2011-02-28 15:30,28,116.8,116.875,116.8,116.875,12
20110801|2011-02-28 17:00,1,116.8,116.8,116.75,116.8,5
20110801|2011-02-28 17:30,1,116.825,116.9,116.825,116.9,12
20110801|2011-02-28 18:30,1,116.95,116.95,116.9,116.9,6
20110801|2011-02-28 19:00,1,116.9,116.9,116.9,116.9,1
20110801|2011-02-28 19:30,1,116.85,116.85,116.85,116.85,2
20110801|2011-02-28 20:00,1,116.875,116.875,116.85,116.85,6
20110801|2011-02-28 21:00,1,116.85,116.9,116.85,116.9,4
20110801|2011-02-28 21:30,1,116.825,116.825,116.825,116.825,2
20110801|2011-03-01 01:30,1,116.925,116.925,116.925,116.925,4
20110801|2011-03-01 02:30,1,117,117,117,117,3
20110801|2011-03-01 03:00,1,117,117,116.975,116.975,9
20110801|2011-03-01 04:00,1,117,117,117,117,15
20110801|2011-03-01 04:30,1,117,117.05,117,117.05,13
20110801|2011-03-01 05:00,1,117.05,117.1,117.05,117.1,3
20110801|2011-03-01 07:00,1,117,117,116.95,116.95,4
20110801|2011-03-01 07:30,1,116.975,117.05,116.975,117,43
20110801|2011-03-01 08:00,1,117,117.1,116.925,117.1,34
20110801|2011-03-01 08:30,1,117.025,117.025,116.825,116.825,70
20110801|2011-03-01 09:00,1,116.95,117.1,116.6,116.6,874
20110801|2011-03-01 09:30,1,116.575,116.825,116.4,116.825,418
20110801|2011-03-01 10:00,1,116.8,116.8,116,116.1,425
20110801|2011-03-01 10:30,1,116.1,116.325,115.925,116.075,256
20110801|2011-03-01 11:00,1,116.075,116.125,115.95,116,123
20110801|2011-03-01 11:30,1,116,116.075,115.625,115.625,233
20110801|2011-03-01 12:00,1,115.625,115.85,115.575,115.725,136
20110801|2011-03-01 12:30,1,115.8,116,115.7,115.95,572
20110801|2011-03-01 13:00,1,115.925,115.95,115.875,115.925,102
20110801|2011-03-01 13:30,1,115.925,115.925,115.85,115.925,14
20110801|2011-03-01 14:00,1,115.925,115.95,115.925,115.95,9
20110801|2011-03-01 14:30,1,115.875,115.925,115.875,115.925,4
20110801|2011-03-01 15:00,1,115.925,115.925,115.825,115.85,18
20110801|2011-03-01 15:30,1,115.925,115.95,115.8,115.8,26
20110801|2011-03-01 17:00,2,116,116,115.75,115.75,11
20110801|2011-03-01 17:30,2,115.825,115.825,115.825,115.825,3
20110801|2011-03-01 18:00,2,115.9,115.9,115.75,115.75,6
20110801|2011-03-01 18:30,2,115.85,115.85,115.85,115.85,2
20110801|2011-03-01 19:00,2,115.775,115.775,115.775,115.775,2
20110801|2011-03-01 19:30,2,115.8,115.8,115.775,115.775,5
20110801|2011-03-01 20:30,2,115.775,115.775,115.75,115.75,3
20110801|2011-03-01 22:00,2,115.8,115.8,115.75,115.75,5
20110801|2011-03-01 23:00,2,115.9,115.9,115.9,115.9,2
20110801|2011-03-02 02:00,2,115.9,115.9,115.9,115.9,2
20110801|2011-03-02 03:30,2,115.9,115.95,115.9,115.95,3
20110801|2011-03-02 04:00,2,115.975,115.975,115.975,115.975,1
20110801|2011-03-02 06:00,2,115.975,115.975,115.975,115.975,4
20110801|2011-03-02 06:30,2,115.9,115.9,115.9,115.9,16
20110801|2011-03-02 07:00,2,115.8,115.975,115.8,115.975,3
20110801|2011-03-02 07:30,2,115.775,115.775,115.775,115.775,1
20110801|2011-03-02 08:00,2,115.925,116.15,115.925,116.05,66
20110801|2011-03-02 08:30,2,116.1,116.35,116.1,116.275,74
20110801|2011-03-02 09:00,2,116.3,116.425,116.05,116.125,237
20110801|2011-03-02 09:30,2,116.075,116.075,115.75,115.95,250
20110801|2011-03-02 10:00,2,115.925,115.95,115.6,115.725,109
20110801|2011-03-02 10:30,2,115.675,115.7,115.45,115.475,287
20110801|2011-03-02 11:00,2,115.475,115.7,115.25,115.6,263
20110801|2011-03-02 11:30,2,115.65,116,115.4,115.95,167
20110801|2011-03-02 12:00,2,115.975,116.425,115.975,116.425,753
20110801|2011-03-02 12:30,2,116.4,116.725,116.35,116.6,324
20110801|2011-03-02 13:00,2,116.6,116.925,116.575,116.925,129
20110801|2011-03-02 13:30,2,116.95,117,116.65,116.925,84
20110801|2011-03-02 14:00,2,116.8,116.9,116.775,116.775,29
20110801|2011-03-02 14:30,2,116.8,116.9,116.8,116.9,7
20110801|2011-03-02 15:00,2,116.925,117,116.925,117,27
20110801|2011-03-02 15:30,2,116.9,117.05,116.875,116.875,16
20110801|2011-03-02 17:00,3,116.9,116.925,116.775,116.925,8
20110801|2011-03-02 17:30,3,116.9,116.9,116.9,116.9,1
20110801|2011-03-02 18:00,3,116.875,116.875,116.875,116.875,1
20110801|2011-03-02 18:30,3,116.775,116.775,116.7,116.7,15
20110801|2011-03-02 22:30,3,116.675,116.675,116.675,116.675,1
20110801|2011-03-03 01:30,3,116.8,116.8,116.8,116.8,5
20110801|2011-03-03 02:00,3,116.7,116.7,116.7,116.7,4
20110801|2011-03-03 03:00,3,116.725,116.725,116.725,116.725,1
20110801|2011-03-03 03:30,3,116.675,116.675,116.675,116.675,2
20110801|2011-03-03 04:00,3,116.7,116.7,116.7,116.7,2
20110801|2011-03-03 05:30,3,116.85,116.875,116.85,116.875,10
20110801|2011-03-03 06:30,3,116.95,117,116.75,116.75,16
20110801|2011-03-03 07:00,3,116.925,116.925,116.925,116.925,6
20110801|2011-03-03 07:30,3,116.85,116.925,116.775,116.925,19
20110801|2011-03-03 08:00,3,116.95,117.025,116.925,116.95,49
20110801|2011-03-03 08:30,3,116.95,117.25,116.875,117.15,112
20110801|2011-03-03 09:00,3,117.2,117.25,116.775,116.825,502
20110801|2011-03-03 09:30,3,116.775,116.8,116.6,116.7,356
20110801|2011-03-03 10:00,3,116.75,117.25,116.725,117.15,447
20110801|2011-03-03 10:30,3,117.1,117.175,116.875,117.15,303
20110801|2011-03-03 11:00,3,117.125,117.325,117.125,117.3,182
20110801|2011-03-03 11:30,3,117.25,117.575,117.25,117.475,252
20110801|2011-03-03 12:00,3,117.475,117.475,116.95,116.95,331
20110801|2011-03-03 12:30,3,116.95,117.35,116.9,117.35,869
20110801|2011-03-03 13:00,3,117.35,117.5,117.325,117.425,190
20110801|2011-03-03 13:30,3,117.4,117.4,117.375,117.375,3
20110801|2011-03-03 14:00,3,117.475,117.825,117.375,117.775,126
20110801|2011-03-03 14:30,3,117.65,117.825,117.4,117.6,80
20110801|2011-03-03 15:00,3,117.475,117.625,117.425,117.5,59
20110801|2011-03-03 15:30,3,117.5,117.6,117.45,117.55,28
20110801|2011-03-03 17:00,4,117.65,117.65,117.6,117.625,10
20110801|2011-03-03 17:30,4,117.575,117.725,117.575,117.725,35
20110801|2011-03-03 18:00,4,117.725,117.75,117.725,117.75,5
20110801|2011-03-03 18:30,4,117.7,117.75,117.7,117.75,13
20110801|2011-03-03 19:00,4,117.75,117.75,117.75,117.75,8
20110801|2011-03-03 19:30,4,117.675,117.675,117.675,117.675,1
20110801|2011-03-03 20:00,4,117.675,117.675,117.675,117.675,1
20110801|2011-03-04 01:30,4,117.75,117.75,117.75,117.75,4
20110801|2011-03-04 02:30,4,117.775,117.775,117.775,117.775,8
20110801|2011-03-04 03:30,4,117.65,117.65,117.625,117.625,3
20110801|2011-03-04 04:30,4,117.5,117.525,117.5,117.525,3
20110801|2011-03-04 05:30,4,117.5,117.525,117.5,117.5,5
20110801|2011-03-04 06:30,4,117.525,117.55,117.525,117.55,5
20110801|2011-03-04 07:00,4,117.675,117.675,117.675,117.675,3
20110801|2011-03-04 07:30,4,117.725,117.725,117.45,117.45,33
20110801|2011-03-04 08:00,4,117.55,117.55,117.5,117.5,11
20110801|2011-03-04 08:30,4,117.525,117.625,117.45,117.6,58
20110801|2011-03-04 09:00,4,117.65,117.725,116.9,116.95,474
20110801|2011-03-04 09:30,4,116.95,116.975,116.625,116.8,522
20110801|2011-03-04 10:00,4,116.8,117.125,116.775,116.9,154
20110801|2011-03-04 10:30,4,116.85,116.9,116.7,116.75,133
20110801|2011-03-04 11:00,4,116.725,116.775,116.65,116.725,91
20110801|2011-03-04 11:30,4,116.725,117.1,116.725,116.975,361
20110801|2011-03-04 12:00,4,116.975,117.2,116.975,117.05,216
20110801|2011-03-04 12:30,4,117,117.5,116.95,117,554
20110801|2011-03-04 13:00,4,117,117.125,116.95,117.125,258
20110801|2011-03-04 13:30,4,117.075,117.2,117.05,117.2,35
20110801|2011-03-07 09:00,7,117.125,117.55,117.05,117.3,279
20110801|2011-03-07 09:30,7,117.325,117.325,116.75,116.825,357
20110801|2011-03-07 10:00,7,116.825,116.875,116.725,116.8,253
20110801|2011-03-07 10:30,7,116.775,116.825,116.5,116.7,520
20110801|2011-03-07 11:00,7,116.75,116.775,116.475,116.6,183
20110801|2011-03-07 11:30,7,116.525,116.85,116.525,116.8,80
20110801|2011-03-07 12:00,7,116.825,116.925,116.625,116.9,38
20110801|2011-03-07 12:30,7,116.9,117.025,116.775,116.975,485
20110801|2011-03-07 13:00,7,116.95,117.075,116.9,117.05,300
20110801|2011-03-07 13:30,7,117.05,117.075,117,117.075,24
20110801|2011-03-07 14:00,7,117.1,117.15,117.1,117.15,13
20110801|2011-03-07 14:30,7,117.1,117.1,117.1,117.1,5
20110801|2011-03-07 15:00,7,117.05,117.05,117.05,117.05,3
20110801|2011-03-07 15:30,7,117.05,117.05,117.05,117.05,10
20110801|2011-03-07 17:00,8,117,117,117,117,1
20110801|2011-03-07 17:30,8,117.1,117.1,117,117,6
20110801|2011-03-07 18:30,8,117.1,117.1,117.1,117.1,19
20110801|2011-03-07 19:30,8,117.15,117.15,117.15,117.15,2
20110801|2011-03-07 20:00,8,117.15,117.15,117.15,117.15,3
20110801|2011-03-07 20:30,8,117.15,117.15,117.15,117.15,1
20110801|2011-03-07 22:00,8,117.05,117.05,117.05,117.05,2
20110801|2011-03-07 22:30,8,117.05,117.05,117.05,117.05,1
20110801|2011-03-08 03:00,8,117.05,117.05,117.05,117.05,4
20110801|2011-03-08 04:00,8,117.2,117.25,117.2,117.25,11
20110801|2011-03-08 04:30,8,117.25,117.25,117.25,117.25,5
20110801|2011-03-08 06:00,8,117.25,117.25,117.25,117.25,3
20110801|2011-03-08 06:30,8,117.225,117.225,117.225,117.225,5
20110801|2011-03-08 07:00,8,117.25,117.4,117.125,117.125,35
20110801|2011-03-08 07:30,8,117.1,117.1,117.075,117.1,7
20110801|2011-03-08 08:00,8,117.15,117.45,117.15,117.25,68
20110801|2011-03-08 08:30,8,117.15,117.15,117,117,106
20110801|2011-03-08 09:00,8,117.025,117.625,117,117.45,427
20110801|2011-03-08 09:30,8,117.45,117.625,117.275,117.6,684
20110801|2011-03-08 10:00,8,117.6,117.65,117.475,117.5,376
20110801|2011-03-08 10:30,8,117.55,117.625,117.25,117.55,286
20110801|2011-03-08 11:00,8,117.575,117.875,117.55,117.85,320
20110801|2011-03-08 11:30,8,117.875,117.925,117.675,117.7,168
20110801|2011-03-08 12:00,8,117.725,117.775,117.55,117.625,232
20110801|2011-03-08 12:30,8,117.725,117.9,117.6,117.825,408
20110801|2011-03-08 13:00,8,117.825,118,117.775,118,464
20110801|2011-03-08 13:30,8,118,118.25,117.975,118.175,262
20110801|2011-03-08 14:00,8,118.1,118.175,118.1,118.175,8
20110801|2011-03-08 14:30,8,118.15,118.15,118.15,118.15,1
20110801|2011-03-08 15:00,8,118.15,118.15,118.025,118.025,26
20110801|2011-03-08 15:30,8,118.025,118.3,117.9,117.95,132
20110801|2011-03-08 17:00,9,117.85,118.1,117.85,118,15
20110801|2011-03-08 17:30,9,118,118,118,118,6
20110801|2011-03-08 18:30,9,118.125,118.125,118.125,118.125,1
20110801|2011-03-08 19:00,9,118.15,118.175,118.15,118.15,5
20110801|2011-03-08 19:30,9,118.2,118.2,118.125,118.2,13
20110801|2011-03-08 20:00,9,118.075,118.075,118.075,118.075,1
20110801|2011-03-08 20:30,9,118.025,118.025,118.025,118.025,2
20110801|2011-03-08 21:00,9,118.05,118.1,118.05,118.05,13
20110801|2011-03-08 21:30,9,118.125,118.275,118.075,118.075,18
20110801|2011-03-08 22:30,9,118.125,118.125,118.125,118.125,1
20110801|2011-03-08 23:00,9,118.125,118.125,118.125,118.125,1
20110801|2011-03-08 23:30,9,118.075,118.175,118.05,118.175,6
20110801|2011-03-09 00:00,9,118.05,118.05,118.05,118.05,2
20110801|2011-03-09 01:00,9,118.175,118.175,118.175,118.175,1
20110801|2011-03-09 02:30,9,118.175,118.175,118.175,118.175,2
20110801|2011-03-09 04:30,9,118.05,118.05,118.05,118.05,3
20110801|2011-03-09 05:00,9,118.1,118.1,117.975,117.975,2
20110801|2011-03-09 05:30,9,118.175,118.175,118.175,118.175,1
20110801|2011-03-09 06:00,9,118.1,118.1,118.1,118.1,1
20110801|2011-03-09 06:30,9,118.15,118.15,118.15,118.15,1
20110801|2011-03-09 07:00,9,118.2,118.2,118.125,118.125,3
20110801|2011-03-09 07:30,9,118.2,118.2,118.1,118.1,4
20110801|2011-03-09 08:00,9,118.15,118.35,118.15,118.25,17
20110801|2011-03-09 08:30,9,118.275,118.3,117.925,118.3,96
20110801|2011-03-09 09:00,9,118.25,118.85,118.25,118.675,1527
20110801|2011-03-09 09:30,9,118.7,118.75,117.8,117.8,746
20110801|2011-03-09 10:00,9,117.8,118.075,117.65,117.975,537
20110801|2011-03-09 10:30,9,117.95,118.6,117.925,118.6,645
20110801|2011-03-09 11:00,9,118.525,118.6,117.9,118,619
20110801|2011-03-09 11:30,9,118.075,118.275,117.925,118.025,234
20110801|2011-03-09 12:00,9,118.05,118.8,118.05,118.4,315
20110801|2011-03-09 12:30,9,118.45,118.8,118.25,118.775,1236
20110801|2011-03-09 13:00,9,118.775,119.05,118.675,118.9,620
20110801|2011-03-09 13:30,9,118.95,119.2,118.9,119.025,70
20110801|2011-03-09 14:00,9,119.025,119.1,118.925,119.1,88
20110801|2011-03-09 14:30,9,119,119,118.95,119,20
20110801|2011-03-09 15:00,9,119.025,119.125,118.875,118.875,105
20110801|2011-03-09 15:30,9,118.85,118.85,118.3,118.7,99
20110801|2011-03-09 17:00,10,118.7,118.825,118.475,118.5,34
20110801|2011-03-09 17:30,10,118.7,118.7,118.575,118.625,12
20110801|2011-03-09 18:00,10,118.75,118.825,118.65,118.75,16
20110801|2011-03-09 18:30,10,118.775,118.8,118.725,118.725,23
20110801|2011-03-09 19:30,10,118.825,118.85,118.725,118.725,15
20110801|2011-03-09 20:30,10,118.7,118.7,118.7,118.7,5
20110801|2011-03-09 21:00,10,118.65,118.7,118.625,118.625,11
20110801|2011-03-09 21:30,10,118.675,118.675,118.5,118.5,16
20110801|2011-03-09 22:00,10,118.5,118.5,118.45,118.5,15
20110801|2011-03-09 23:00,10,118.5,118.5,118.5,118.5,2
20110801|2011-03-10 01:00,10,118.55,118.55,118.55,118.55,1
20110801|2011-03-10 02:00,10,118.5,118.5,118.5,118.5,2
20110801|2011-03-10 03:00,10,118.575,118.625,118.575,118.625,6
20110801|2011-03-10 03:30,10,118.725,118.725,118.725,118.725,1
20110801|2011-03-10 04:00,10,118.725,118.75,118.65,118.75,4
20110801|2011-03-10 05:30,10,118.75,118.75,118.75,118.75,2
20110801|2011-03-10 06:00,10,118.85,118.9,118.825,118.9,5
20110801|2011-03-10 06:30,10,118.85,118.85,118.7,118.7,23
20110801|2011-03-10 07:00,10,118.65,118.675,118.45,118.45,32
20110801|2011-03-10 07:30,10,118.4,118.525,118.25,118.475,55
20110801|2011-03-10 08:00,10,118.45,118.55,118.125,118.125,93
20110801|2011-03-10 08:30,10,118.125,118.125,117.775,117.9,285
20110801|2011-03-10 09:00,10,117.9,117.975,117.15,117.475,467
20110801|2011-03-10 09:30,10,117.525,117.75,117.325,117.6,367
20110801|2011-03-10 10:00,10,117.55,118.1,117.55,117.775,817
20110801|2011-03-10 10:30,10,117.775,118.125,117.725,117.85,409
20110801|2011-03-10 11:00,10,117.825,117.925,117.7,117.7,319
20110801|2011-03-10 11:30,10,117.7,117.85,117.65,117.85,383
20110801|2011-03-10 12:00,10,117.75,117.8,117.625,117.7,207
20110801|2011-03-10 12:30,10,117.675,118.25,117.4,118.25,623
20110801|2011-03-10 13:00,10,118.25,118.275,117.975,118.075,497
20110801|2011-03-10 13:30,10,118.075,118.075,117.9,117.9,57
20110801|2011-03-10 14:00,10,118.05,118.075,117.925,117.925,4
20110801|2011-03-10 14:30,10,117.925,117.925,117.825,117.825,7
20110801|2011-03-10 15:30,10,117.85,117.85,117.85,117.85,10
20110801|2011-03-10 17:00,11,118,118,118,118,1
20110801|2011-03-10 18:00,11,118.15,118.15,118.15,118.15,2
20110801|2011-03-10 21:30,11,117.925,117.925,117.925,117.925,5
20110801|2011-03-10 22:30,11,117.95,117.95,117.95,117.95,1
20110801|2011-03-10 23:00,11,117.95,117.95,117.95,117.95,1
20110801|2011-03-10 23:30,11,117.95,117.95,117.95,117.95,9
20110801|2011-03-11 00:00,11,117.925,117.95,117.925,117.95,14
20110801|2011-03-11 00:30,11,117.95,117.95,117.95,117.95,8
20110801|2011-03-11 01:00,11,117.95,117.95,117.95,117.95,6
20110801|2011-03-11 01:30,11,117.95,117.95,117.95,117.95,4
20110801|2011-03-11 02:30,11,117.95,117.95,117.95,117.95,5
20110801|2011-03-11 03:00,11,117.95,117.975,117.95,117.975,38
20110801|2011-03-11 04:00,11,117.975,117.975,117.8,117.8,27
20110801|2011-03-11 04:30,11,117.975,117.975,117.975,117.975,1
20110801|2011-03-11 05:00,11,117.875,117.975,117.825,117.95,21
20110801|2011-03-11 05:30,11,117.75,117.75,117.025,117.025,73
20110801|2011-03-11 06:00,11,117,117,116.675,116.675,128
20110801|2011-03-11 06:30,11,116.725,117.15,116.725,117.05,68
20110801|2011-03-11 07:00,11,117.075,117.125,117.05,117.05,35
20110801|2011-03-11 07:30,11,117.1,117.25,117.05,117.05,125
20110801|2011-03-11 08:00,11,117.1,117.175,117,117,112
20110801|2011-03-11 08:30,11,116.95,117,116.675,116.675,148
20110801|2011-03-11 09:00,11,116.65,117.325,116.425,117.275,299
20110801|2011-03-11 09:30,11,117.325,117.625,117.175,117.2,556
20110801|2011-03-11 10:00,11,117.2,117.825,117.125,117.5,341
20110801|2011-03-11 10:30,11,117.475,117.875,117.325,117.875,404
20110801|2011-03-11 11:00,11,117.9,118.05,117.65,117.8,229
20110801|2011-03-11 11:30,11,117.875,118.15,117.825,118.075,172
20110801|2011-03-11 12:00,11,117.975,118,117.575,117.625,128
20110801|2011-03-11 12:30,11,117.5,118.1,117.325,118.1,347
20110801|2011-03-11 13:00,11,118.025,118.075,117.9,118,400
20110801|2011-03-11 13:30,11,118,118.025,117.825,118,58
20110801|2011-03-14 09:00,14,117.575,118,117.4,117.675,474
20110801|2011-03-14 09:30,14,117.675,117.8,117.475,117.575,291
20110801|2011-03-14 10:00,14,117.575,117.6,117,117.25,221
20110801|2011-03-14 10:30,14,117.15,117.725,117.025,117.575,239
20110801|2011-03-14 11:00,14,117.6,117.675,117.15,117.6,153
20110801|2011-03-14 11:30,14,117.55,117.65,117.45,117.5,86
20110801|2011-03-14 12:00,14,117.45,117.95,117.45,117.525,119
20110801|2011-03-14 12:30,14,117.55,117.925,117.55,117.675,268
20110801|2011-03-14 13:00,14,117.675,117.7,117.55,117.625,241
20110801|2011-03-14 13:30,14,117.625,117.625,117.55,117.575,6
20110801|2011-03-14 14:00,14,117.575,117.575,117.575,117.575,1
20110801|2011-03-14 14:30,14,117.6,117.6,117.525,117.525,12
20110801|2011-03-14 15:00,14,117.5,117.65,117.5,117.65,28
20110801|2011-03-14 15:30,14,117.65,117.65,117.6,117.6,8
20110801|2011-03-14 17:00,15,117.7,117.7,117.7,117.7,1
20110801|2011-03-14 17:30,15,117.5,117.5,117.225,117.4,55
20110801|2011-03-14 19:30,15,117.275,117.325,117.2,117.325,12
20110801|2011-03-14 21:00,15,117.15,117.15,116.975,116.975,44
20110801|2011-03-14 21:30,15,116.95,117.05,116.525,116.6,134
20110801|2011-03-14 22:00,15,116.575,116.575,116.575,116.575,2
20110801|2011-03-14 22:30,15,116.7,116.8,116.45,116.725,53
20110801|2011-03-14 23:00,15,116.8,116.85,116.4,116.4,15
20110801|2011-03-14 23:30,15,116.4,116.475,116.4,116.475,2
20110801|2011-03-15 04:30,15,116.45,116.45,116.45,116.45,1
20110801|2011-03-15 05:00,15,116.4,116.525,116.375,116.4,4
20110801|2011-03-15 05:30,15,116.5,116.5,116.175,116.275,71
20110801|2011-03-15 06:00,15,116.275,116.475,116.25,116.25,177
20110801|2011-03-15 06:30,15,116.2,116.3,116.15,116.15,32
20110801|2011-03-15 07:00,15,116.2,116.25,115.95,116.15,152
20110801|2011-03-15 07:30,15,116.2,116.225,115.65,115.925,263
20110801|2011-03-15 08:00,15,116,116.125,115.9,116.075,194
20110801|2011-03-15 08:30,15,116.075,116.175,115.925,116.075,73
20110801|2011-03-15 09:00,15,116,116,114.925,115.15,555
20110801|2011-03-15 09:30,15,115.175,115.575,115.075,115.125,469
20110801|2011-03-15 10:00,15,115.1,115.15,114.7,114.8,489
20110801|2011-03-15 10:30,15,115,115.125,114.7,114.7,277
20110801|2011-03-15 11:00,15,114.7,115.2,114.7,114.9,74
20110801|2011-03-15 11:30,15,114.95,115,114.7,114.7,151
20110801|2011-03-15 12:00,15,114.725,114.825,114.7,114.7,129
20110801|2011-03-15 12:30,15,114.7,114.7,114.7,114.7,50
20110801|2011-03-15 13:00,15,114.7,114.7,114.7,114.7,31
20110801|2011-03-15 14:00,15,114.7,114.75,114.7,114.75,55
20110801|2011-03-15 14:30,15,114.75,114.825,114.7,114.7,98
20110801|2011-03-15 15:00,15,114.7,114.7,114.7,114.7,8
20110801|2011-03-15 15:30,15,114.7,114.7,114.7,114.7,10
20110801|2011-03-15 17:00,16,113.975,114.45,113.525,114.225,65
20110801|2011-03-15 17:30,16,114.05,114.05,113.9,113.9,85
20110801|2011-03-15 18:00,16,113.875,114.1,113.85,114.1,65
20110801|2011-03-15 18:30,16,114.05,114.075,114,114,41
20110801|2011-03-15 19:00,16,113.95,113.95,113.95,113.95,7
20110801|2011-03-15 19:30,16,114.1,114.375,114.1,114.375,18
20110801|2011-03-15 20:00,16,114.3,114.3,114.2,114.2,13
20110801|2011-03-15 20:30,16,114.3,114.425,114.1,114.1,34
20110801|2011-03-15 21:00,16,114.1,114.2,114.1,114.2,7
20110801|2011-03-15 21:30,16,114.2,114.2,114,114,17
20110801|2011-03-15 22:00,16,113.975,114.025,113.85,113.85,15
20110801|2011-03-15 22:30,16,113.875,113.875,113.825,113.825,5
20110801|2011-03-15 23:00,16,113.825,113.825,113.75,113.75,28
20110801|2011-03-16 01:00,16,113.85,113.85,113.85,113.85,5
20110801|2011-03-16 02:30,16,113.75,113.75,113.75,113.75,2
20110801|2011-03-16 03:00,16,113.725,113.725,113.7,113.7,14
20110801|2011-03-16 03:30,16,113.8,113.85,113.8,113.85,6
20110801|2011-03-16 04:00,16,114,114,114,114,8
20110801|2011-03-16 04:30,16,114,114.1,114,114.1,18
20110801|2011-03-16 05:30,16,114.125,114.325,114.125,114.325,20
20110801|2011-03-16 06:00,16,114.15,114.15,114.1,114.1,2
20110801|2011-03-16 06:30,16,114.2,114.3,114.2,114.3,12
20110801|2011-03-16 07:00,16,114.275,114.5,114.25,114.475,21
20110801|2011-03-16 07:30,16,114.425,114.5,114.4,114.45,18
20110801|2011-03-16 08:00,16,114.45,114.6,114.45,114.575,52
20110801|2011-03-16 08:30,16,114.575,114.925,114.575,114.85,89
20110801|2011-03-16 09:00,16,114.9,114.925,113.725,114.3,276
20110801|2011-03-16 09:30,16,114.3,114.55,114.275,114.325,340
20110801|2011-03-16 10:00,16,114.325,114.325,113.7,113.925,349
20110801|2011-03-16 10:30,16,113.9,114.075,113.8,113.9,132
20110801|2011-03-16 11:00,16,113.8,113.825,112.9,113.05,598
20110801|2011-03-16 11:30,16,112.975,113.2,112.5,112.875,654
20110801|2011-03-16 12:00,16,112.925,113,112.675,112.7,132
20110801|2011-03-16 12:30,16,112.7,112.775,111.725,111.95,1076
20110801|2011-03-16 13:00,16,111.95,112.1,111.825,111.825,240
20110801|2011-03-16 13:30,16,111.975,112.075,111.9,112.075,64
20110801|2011-03-16 14:00,16,112.05,112.4,112.05,112.2,80
20110801|2011-03-16 14:30,16,112.225,112.45,112.225,112.45,27
20110801|2011-03-16 15:00,16,112.5,112.625,112.5,112.625,20
20110801|2011-03-16 15:30,16,112.55,112.8,112.525,112.55,44
20110801|2011-03-16 17:00,17,112.55,112.65,112.3,112.4,60
20110801|2011-03-16 17:30,17,112.4,112.575,112.3,112.3,39
20110801|2011-03-16 18:00,17,112.55,112.55,112.375,112.55,5
20110801|2011-03-16 18:30,17,112.55,112.55,112.55,112.55,4
20110801|2011-03-16 19:00,17,112.375,112.55,112.375,112.55,40
20110801|2011-03-16 19:30,17,112.5,112.5,112.425,112.425,14
20110801|2011-03-16 20:30,17,112.45,112.45,112.45,112.45,2
20110801|2011-03-16 21:00,17,112.3,112.3,112.275,112.275,3
20110801|2011-03-16 21:30,17,112.35,112.35,112.35,112.35,2
20110801|2011-03-16 23:00,17,112.375,112.4,112.375,112.4,3
20110801|2011-03-17 00:00,17,112.4,112.4,112.4,112.4,1
20110801|2011-03-17 00:30,17,112.4,112.4,112.4,112.4,9
20110801|2011-03-17 02:00,17,112.325,112.325,112.325,112.325,1
20110801|2011-03-17 02:30,17,112.275,112.275,112.275,112.275,8
20110801|2011-03-17 03:00,17,112.35,112.35,112.3,112.35,8
20110801|2011-03-17 03:30,17,112.35,112.35,112.25,112.25,2
20110801|2011-03-17 04:30,17,112.325,112.325,112.325,112.325,4
20110801|2011-03-17 05:00,17,112.325,112.325,112.325,112.325,10
20110801|2011-03-17 05:30,17,112.45,112.45,112.45,112.45,20
20110801|2011-03-17 06:30,17,112.525,112.525,112.4,112.525,22
20110801|2011-03-17 07:00,17,112.425,112.675,112.425,112.675,12
20110801|2011-03-17 07:30,17,112.725,113.3,112.725,113.3,156
20110801|2011-03-17 08:00,17,113.25,113.975,113.25,113.875,130
20110801|2011-03-17 08:30,17,113.875,114.675,113.55,113.65,242
20110801|2011-03-17 09:00,17,113.875,113.875,113.075,113.275,388
20110801|2011-03-17 09:30,17,113.3,113.575,113.15,113.575,279
20110801|2011-03-17 10:00,17,113.6,113.75,113.4,113.55,315
20110801|2011-03-17 10:30,17,113.55,113.825,113.425,113.75,144
20110801|2011-03-17 11:00,17,113.7,114.85,113.675,114.6,677
20110801|2011-03-17 11:30,17,114.65,114.95,114.35,114.675,352
20110801|2011-03-17 12:00,17,114.675,115.05,114.4,114.4,625
20110801|2011-03-17 12:30,17,114.35,114.6,113.6,113.8,468
20110801|2011-03-17 13:00,17,113.85,114.1,113.85,114,126
20110801|2011-03-17 13:30,17,114,114.05,114,114.05,18
20110801|2011-03-17 14:00,17,114.05,114.05,114,114.025,11
20110801|2011-03-17 14:30,17,114.15,114.3,114.125,114.3,14
20110801|2011-03-17 15:00,17,114.3,114.3,114.225,114.25,6
20110801|2011-03-17 15:30,17,114.3,114.3,114.3,114.3,10
20110801|2011-03-17 17:00,18,114.05,114.2,113.95,113.95,39
20110801|2011-03-17 17:30,18,113.925,113.925,113.925,113.925,2
20110801|2011-03-17 18:00,18,113.9,113.9,113.825,113.9,18
20110801|2011-03-17 18:30,18,113.825,113.925,113.8,113.925,27
20110801|2011-03-17 19:00,18,113.875,113.875,113.825,113.825,7
20110801|2011-03-17 19:30,18,113.825,113.825,113.825,113.825,4
20110801|2011-03-17 20:00,18,113.85,113.85,113.825,113.825,8
20110801|2011-03-17 20:30,18,113.825,113.825,113.825,113.825,2
20110801|2011-03-17 21:00,18,113.8,113.8,113.75,113.75,3
20110801|2011-03-17 21:30,18,113.775,113.85,113.75,113.85,16
20110801|2011-03-17 22:00,18,113.85,113.875,113.85,113.85,4
20110801|2011-03-17 23:00,18,113.975,114.25,113.975,114.225,25
20110801|2011-03-18 00:00,18,114.125,114.125,114.125,114.125,5
20110801|2011-03-18 01:00,18,114.125,114.125,114.125,114.125,4
20110801|2011-03-18 01:30,18,114.125,114.125,114.125,114.125,6
20110801|2011-03-18 03:00,18,114.25,114.25,114.225,114.225,5
20110801|2011-03-18 03:30,18,114.225,114.225,114.225,114.225,1
20110801|2011-03-18 04:00,18,114.225,114.225,113.925,113.925,19
20110801|2011-03-18 04:30,18,114.225,114.225,114.225,114.225,19
20110801|2011-03-18 05:00,18,114.3,114.3,114.225,114.225,17
20110801|2011-03-18 05:30,18,114.225,114.25,114.225,114.225,14
20110801|2011-03-18 06:00,18,114.225,114.25,114.125,114.25,35
20110801|2011-03-18 06:30,18,114.15,114.2,114.125,114.125,18
20110801|2011-03-18 07:00,18,114.35,114.35,114.35,114.35,1
20110801|2011-03-18 07:30,18,114.375,114.65,114.35,114.525,36
20110801|2011-03-18 08:00,18,114.575,114.7,114.45,114.65,61
20110801|2011-03-18 08:30,18,114.7,114.725,114.375,114.45,64
20110801|2011-03-18 09:00,18,114.45,114.625,113.825,114.175,426
20110801|2011-03-18 09:30,18,114.15,114.3,113.5,113.775,311
20110801|2011-03-18 10:00,18,113.85,114.2,113.7,114,174
20110801|2011-03-18 10:30,18,113.825,114.2,113.575,114.075,273
20110801|2011-03-18 11:00,18,114.2,114.25,113.7,113.975,123
20110801|2011-03-18 11:30,18,113.9,114.075,113.85,114.075,199
20110801|2011-03-18 12:00,18,114.05,114.25,113.975,113.975,172
20110801|2011-03-18 12:30,18,113.975,114.375,113.925,114.1,473
20110801|2011-03-18 13:00,18,114.1,114.325,114.1,114.175,135
20110801|2011-03-18 13:30,18,114.15,114.35,114.15,114.2,31
20110801|2011-03-21 09:00,21,114.4,115.3,114.4,115.1,454
20110801|2011-03-21 09:30,21,115.1,115.1,114.45,114.45,333
20110801|2011-03-21 10:00,21,114.5,114.7,114.475,114.575,253
20110801|2011-03-21 10:30,21,114.55,114.675,114.225,114.4,301
20110801|2011-03-21 11:00,21,114.4,114.75,114.35,114.7,211
20110801|2011-03-21 11:30,21,114.625,115.475,114.6,115.45,342
20110801|2011-03-21 12:00,21,115.4,115.45,115.175,115.4,341
20110801|2011-03-21 12:30,21,115.45,115.65,115.375,115.625,209
20110801|2011-03-21 13:00,21,115.6,115.6,115.525,115.525,87
20110801|2011-03-21 13:30,21,115.475,115.6,115.425,115.55,70
20110801|2011-03-21 14:00,21,115.55,115.575,115.525,115.525,7
20110801|2011-03-21 14:30,21,115.525,115.525,115.525,115.525,2
20110801|2011-03-21 15:00,21,115.6,115.65,115.6,115.65,47
20110801|2011-03-21 15:30,21,115.475,115.475,115.425,115.425,6
20110801|2011-03-21 17:30,22,115.5,115.5,115.375,115.375,17
20110801|2011-03-21 18:00,22,115.375,115.55,115.3,115.3,25
20110801|2011-03-21 19:00,22,115.35,115.35,115.35,115.35,1
20110801|2011-03-21 20:00,22,115.45,115.45,115.45,115.45,3
20110801|2011-03-21 21:00,22,115.425,115.425,115.425,115.425,2
20110801|2011-03-21 21:30,22,115.5,115.525,115.5,115.525,4
20110801|2011-03-21 22:00,22,115.55,115.55,115.5,115.5,4
20110801|2011-03-21 22:30,22,115.45,115.45,115.375,115.425,17
20110801|2011-03-21 23:00,22,115.425,115.425,115.4,115.4,15
20110801|2011-03-21 23:30,22,115.425,115.425,115.4,115.4,5
20110801|2011-03-22 01:00,22,115.375,115.375,115.375,115.375,15
20110801|2011-03-22 01:30,22,115.35,115.375,115.35,115.375,10
20110801|2011-03-22 03:00,22,115.4,115.4,115.4,115.4,15
20110801|2011-03-22 03:30,22,115.45,115.45,115.45,115.45,13
20110801|2011-03-22 04:00,22,115.475,115.5,115.45,115.5,31
20110801|2011-03-22 04:30,22,115.35,115.35,115.35,115.35,6
20110801|2011-03-22 05:00,22,115.45,115.45,115.45,115.45,6
20110801|2011-03-22 05:30,22,115.525,115.575,115.525,115.575,19
20110801|2011-03-22 06:00,22,115.45,115.45,115.275,115.275,17
20110801|2011-03-22 06:30,22,115.325,115.475,115.325,115.45,44
20110801|2011-03-22 07:00,22,115.45,115.6,115.45,115.5,6
20110801|2011-03-22 07:30,22,115.5,115.55,115.275,115.275,83
20110801|2011-03-22 08:00,22,115.275,115.275,115.225,115.25,3
20110801|2011-03-22 08:30,22,115.3,115.35,115.025,115.05,52
20110801|2011-03-22 09:00,22,115.05,115.125,114.675,114.825,372
20110801|2011-03-22 09:30,22,114.825,114.9,114.625,114.75,172
20110801|2011-03-22 10:00,22,114.725,115.025,114.625,115,225
20110801|2011-03-22 10:30,22,115.025,115.35,115,115.15,358
20110801|2011-03-22 11:00,22,115.1,115.55,115.1,115.325,326
20110801|2011-03-22 11:30,22,115.275,115.4,115.225,115.25,84
20110801|2011-03-22 12:00,22,115.25,115.425,115.2,115.425,91
20110801|2011-03-22 12:30,22,115.475,115.875,115.45,115.7,316
20110801|2011-03-22 13:00,22,115.75,115.775,115.675,115.675,129
20110801|2011-03-22 13:30,22,115.675,115.75,115.675,115.75,3
20110801|2011-03-22 14:00,22,115.675,115.725,115.65,115.65,24
20110801|2011-03-22 14:30,22,115.725,115.85,115.725,115.85,5
20110801|2011-03-22 15:00,22,115.775,115.775,115.65,115.65,5
20110801|2011-03-22 15:30,22,115.675,115.725,115.575,115.725,11
20110801|2011-03-22 17:30,23,115.5,115.5,115.5,115.5,5
20110801|2011-03-22 18:00,23,115.575,115.625,115.575,115.625,7
20110801|2011-03-22 18:30,23,115.6,115.6,115.6,115.6,1
20110801|2011-03-22 21:00,23,115.55,115.55,115.525,115.525,2
20110801|2011-03-22 21:30,23,115.45,115.45,115.45,115.45,1
20110801|2011-03-22 22:30,23,115.6,115.625,115.6,115.625,4
20110801|2011-03-22 23:00,23,115.6,115.6,115.6,115.6,1
20110801|2011-03-23 01:00,23,115.5,115.525,115.5,115.525,2
20110801|2011-03-23 01:30,23,115.525,115.525,115.525,115.525,1
20110801|2011-03-23 02:00,23,115.625,115.675,115.625,115.675,8
20110801|2011-03-23 02:30,23,115.65,115.775,115.65,115.775,50
20110801|2011-03-23 04:30,23,115.75,115.75,115.75,115.75,3
20110801|2011-03-23 06:00,23,115.85,115.85,115.825,115.825,14
20110801|2011-03-23 06:30,23,115.7,115.7,115.7,115.7,1
20110801|2011-03-23 07:00,23,115.575,115.575,115.45,115.45,9
20110801|2011-03-23 07:30,23,115.525,115.575,115.35,115.35,35
20110801|2011-03-23 08:00,23,115.325,115.325,115.1,115.1,19
20110801|2011-03-23 08:30,23,115.125,115.2,115,115.125,52
20110801|2011-03-23 09:00,23,115.075,115.25,115.025,115.225,122
20110801|2011-03-23 09:30,23,115.225,115.575,115.2,115.5,192
20110801|2011-03-23 10:00,23,115.6,115.6,114.45,114.45,621
20110801|2011-03-23 10:30,23,114.5,114.75,114.15,114.45,399
20110801|2011-03-23 11:00,23,114.4,114.95,114.4,114.775,166
20110801|2011-03-23 11:30,23,114.825,114.925,114.675,114.9,92
20110801|2011-03-23 12:00,23,114.9,115.275,114.85,114.95,217
20110801|2011-03-23 12:30,23,114.95,115.5,114.7,115.325,260
20110801|2011-03-23 13:00,23,115.325,115.325,114.9,115.2,181
20110801|2011-03-23 13:30,23,115.175,115.2,115.125,115.125,15
20110801|2011-03-23 14:00,23,115.125,115.275,115.125,115.275,40
20110801|2011-03-23 14:30,23,115.3,115.35,115.125,115.125,24
20110801|2011-03-23 15:00,23,115.125,115.125,114.95,115.1,35
20110801|2011-03-23 15:30,23,115.1,115.325,115.1,115.25,16
20110801|2011-03-23 17:00,24,115.25,115.325,115.25,115.325,21
20110801|2011-03-23 17:30,24,115.225,115.225,115.2,115.2,3
20110801|2011-03-23 18:00,24,115.375,115.425,115.375,115.425,14
20110801|2011-03-23 18:30,24,115.425,115.45,115.325,115.45,12
20110801|2011-03-23 19:00,24,115.45,115.45,115.45,115.45,4
20110801|2011-03-23 23:00,24,115.3,115.3,115.3,115.3,1
20110801|2011-03-24 03:00,24,115.475,115.475,115.475,115.475,3
20110801|2011-03-24 03:30,24,115.5,115.5,115.5,115.5,10
20110801|2011-03-24 04:00,24,115.525,115.525,115.525,115.525,1
20110801|2011-03-24 04:30,24,115.55,115.55,115.55,115.55,11
20110801|2011-03-24 06:30,24,115.55,115.55,115.55,115.55,5
20110801|2011-03-24 07:00,24,115.6,115.625,115.575,115.575,14
20110801|2011-03-24 07:30,24,115.625,115.7,115.625,115.675,22
20110801|2011-03-24 08:00,24,115.65,115.75,115.65,115.7,37
20110801|2011-03-24 08:30,24,115.675,115.8,115.625,115.75,123
20110801|2011-03-24 09:00,24,115.825,116.125,115.825,115.975,375
20110801|2011-03-24 09:30,24,116.025,116.025,115.5,115.825,507
20110801|2011-03-24 10:00,24,115.875,116.05,115.4,115.6,191
20110801|2011-03-24 10:30,24,115.6,116,115.6,115.875,163
20110801|2011-03-24 11:00,24,115.95,116.25,115.95,116.175,192
20110801|2011-03-24 11:30,24,116.175,116.25,116.05,116.125,111
20110801|2011-03-24 12:00,24,116.1,116.175,115.7,116,175
20110801|2011-03-24 12:30,24,116,116.45,115.85,116.45,372
20110801|2011-03-24 13:00,24,116.425,116.425,116.35,116.4,90
20110801|2011-03-24 13:30,24,116.4,116.4,116.375,116.375,11
20110801|2011-03-24 14:00,24,116.375,116.45,116.375,116.45,13
20110801|2011-03-24 14:30,24,116.35,116.35,116.35,116.35,1
20110801|2011-03-24 15:00,24,116.325,116.35,116.275,116.35,8
20110801|2011-03-24 15:30,24,116.25,116.475,116.225,116.475,6
20110801|2011-03-24 17:00,25,116.4,116.4,116.25,116.25,5
20110801|2011-03-24 17:30,25,116.35,116.5,116.35,116.5,21
20110801|2011-03-24 18:00,25,116.525,116.575,116.45,116.55,14
20110801|2011-03-24 18:30,25,116.5,116.5,116.5,116.5,1
20110801|2011-03-24 19:00,25,116.6,116.625,116.6,116.625,5
20110801|2011-03-24 19:30,25,116.625,116.75,116.625,116.75,17
20110801|2011-03-24 20:00,25,116.65,116.65,116.55,116.55,12
20110801|2011-03-24 23:30,25,116.625,116.625,116.625,116.625,1
20110801|2011-03-25 02:00,25,116.675,116.675,116.675,116.675,2
20110801|2011-03-25 03:00,25,116.725,116.75,116.725,116.75,29
20110801|2011-03-25 03:30,25,116.775,116.775,116.775,116.775,1
20110801|2011-03-25 04:00,25,116.8,116.8,116.8,116.8,3
20110801|2011-03-25 04:30,25,116.825,116.825,116.825,116.825,5
20110801|2011-03-25 05:00,25,116.875,116.9,116.875,116.9,12
20110801|2011-03-25 05:30,25,117,117,116.95,116.95,13
20110801|2011-03-25 06:00,25,117,117.2,117,117.2,11
20110801|2011-03-25 06:30,25,117.25,117.25,117.25,117.25,1
20110801|2011-03-25 07:00,25,117.05,117.225,117.05,117.15,28
20110801|2011-03-25 07:30,25,117.15,117.4,117.15,117.4,35
20110801|2011-03-25 08:00,25,117.4,117.5,117.25,117.325,53
20110801|2011-03-25 08:30,25,117.4,117.7,117.35,117.675,164
20110801|2011-03-25 09:00,25,117.7,118.2,117.5,117.925,841
20110801|2011-03-25 09:30,25,117.95,118.15,117.575,118.075,976
20110801|2011-03-25 10:00,25,118.125,118.5,117.825,118.475,631
20110801|2011-03-25 10:30,25,118.5,118.9,117.925,118.25,1034
20110801|2011-03-25 11:00,25,118.2,118.35,118.175,118.3,205
20110801|2011-03-25 11:30,25,118.325,118.5,118,118,349
20110801|2011-03-25 12:00,25,118,118.25,117.775,118.15,452
20110801|2011-03-25 12:30,25,118.275,119.275,118.175,119.2,1662
20110801|2011-03-25 13:00,25,119.15,119.275,118.9,119,300
20110801|2011-03-25 13:30,25,119.05,119.05,118.9,118.9,108
20110801|2011-03-28 09:00,28,119.075,119.1,118.6,118.975,727
20110801|2011-03-28 09:30,28,118.95,118.95,118.575,118.8,402
20110801|2011-03-28 10:00,28,118.825,119.1,118.825,118.975,577
20110801|2011-03-28 10:30,28,119.05,119.05,118.6,118.625,230
20110801|2011-03-28 11:00,28,118.625,118.75,118.625,118.7,190
20110801|2011-03-28 11:30,28,118.7,118.95,118.7,118.9,229
20110801|2011-03-28 12:00,28,118.875,118.925,118.6,118.6,223
20110801|2011-03-28 12:30,28,118.625,118.65,118.25,118.325,531
20110801|2011-03-28 13:00,28,118.3,118.3,118.175,118.3,121
20110801|2011-03-28 13:30,28,118.25,118.25,118.25,118.25,1
20110801|2011-03-28 14:30,28,118.3,118.35,118.275,118.275,12
20110801|2011-03-28 15:00,28,118.325,118.325,118.225,118.225,18
20110801|2011-03-28 15:30,28,118.3,118.3,118.2,118.25,23
20110801|2011-03-28 17:00,29,118.3,118.3,118.3,118.3,1
20110801|2011-03-28 17:30,29,118.3,118.3,118.3,118.3,1
20110801|2011-03-28 18:00,29,118.2,118.2,118.2,118.2,9
20110801|2011-03-28 19:30,29,118.225,118.25,118.2,118.25,15
20110801|2011-03-28 20:00,29,118.2,118.2,118.175,118.175,5
20110801|2011-03-28 20:30,29,118.175,118.175,118.175,118.175,2
20110801|2011-03-29 01:30,29,118.15,118.15,118.15,118.15,1
20110801|2011-03-29 02:00,29,118.25,118.25,118.25,118.25,5
20110801|2011-03-29 02:30,29,118.25,118.3,118.25,118.3,21
20110801|2011-03-29 03:00,29,118.4,118.4,118.4,118.4,12
20110801|2011-03-29 04:00,29,118.4,118.4,118.4,118.4,1
20110801|2011-03-29 04:30,29,118.475,118.525,118.475,118.525,12
20110801|2011-03-29 07:00,29,118.25,118.25,118.25,118.25,1
20110801|2011-03-29 07:30,29,118.5,118.6,118.5,118.55,40
20110801|2011-03-29 08:00,29,118.55,118.8,118.525,118.8,66
20110801|2011-03-29 08:30,29,118.8,118.8,118.5,118.575,9
20110801|2011-03-29 09:00,29,118.55,118.95,118.35,118.8,294
20110801|2011-03-29 09:30,29,118.825,118.875,118.55,118.775,143
20110801|2011-03-29 10:00,29,118.9,119,118.375,118.925,288
20110801|2011-03-29 10:30,29,118.875,118.975,118.75,118.875,207
20110801|2011-03-29 11:00,29,118.9,118.95,118.725,118.725,263
20110801|2011-03-29 11:30,29,118.75,118.95,118.575,118.95,117
20110801|2011-03-29 12:00,29,118.9,119,118.8,118.925,189
20110801|2011-03-29 12:30,29,118.975,119.1,118.9,119.1,531
20110801|2011-03-29 13:00,29,119.1,119.475,119.1,119.45,778
20110801|2011-03-29 13:30,29,119.475,119.8,119.375,119.8,619
20110801|2011-03-29 14:00,29,119.8,120,119.8,119.8,332
20110801|2011-03-29 14:30,29,119.8,120.025,119.8,120.025,178
20110801|2011-03-29 15:00,29,120.05,120.25,120.025,120.1,49
20110801|2011-03-29 15:30,29,120.1,120.2,120.025,120.2,18
20110801|2011-03-29 17:00,30,120.025,120.25,120,120.2,25
20110801|2011-03-29 17:30,30,120.25,120.425,120.25,120.375,143
20110801|2011-03-29 18:00,30,120.4,120.425,120.175,120.175,54
20110801|2011-03-29 18:30,30,120.175,120.2,120,120,24
20110801|2011-03-29 19:00,30,120,120.1,119.95,120.1,46
20110801|2011-03-29 19:30,30,120.05,120.05,120.025,120.025,5
20110801|2011-03-29 20:00,30,120.025,120.025,119.95,119.95,40
20110801|2011-03-29 20:30,30,120.05,120.05,120,120,5
20110801|2011-03-29 21:00,30,120,120.1,120,120.1,11
20110801|2011-03-29 22:00,30,120.15,120.15,120.15,120.15,2
20110801|2011-03-29 22:30,30,120.15,120.15,120.15,120.15,1
20110801|2011-03-29 23:00,30,120.175,120.175,120.175,120.175,1
20110801|2011-03-30 00:00,30,120.2,120.2,120.2,120.2,1
20110801|2011-03-30 00:30,30,120.2,120.2,120.175,120.175,13
20110801|2011-03-30 01:00,30,120.175,120.175,120.175,120.175,4
20110801|2011-03-30 01:30,30,120.175,120.3,120.175,120.3,15
20110801|2011-03-30 02:00,30,120.25,120.25,120.2,120.25,25
20110801|2011-03-30 03:00,30,120.375,120.4,120.375,120.4,5
20110801|2011-03-30 04:00,30,120.1,120.1,120.1,120.1,2
20110801|2011-03-30 05:00,30,120.075,120.075,120,120,6
20110801|2011-03-30 06:30,30,120.1,120.4,120.1,120.4,47
20110801|2011-03-30 07:00,30,120.325,120.475,120.325,120.475,38
20110801|2011-03-30 07:30,30,120.3,120.5,120.275,120.375,58
20110801|2011-03-30 08:00,30,120.5,120.525,120.3,120.425,116
20110801|2011-03-30 08:30,30,120.425,120.75,120.4,120.575,182
20110801|2011-03-30 09:00,30,120.55,120.55,119.45,119.45,963
20110801|2011-03-30 09:30,30,119.45,119.8,118.9,119.525,740
20110801|2011-03-30 10:00,30,119.525,120.35,119.4,119.675,1313
20110801|2011-03-30 10:30,30,119.65,120.175,119.575,120.175,701
20110801|2011-03-30 11:00,30,120.05,120.175,119.9,120.075,474
20110801|2011-03-30 11:30,30,120.05,120.575,120.05,120.575,619
20110801|2011-03-30 12:00,30,120.5,120.625,120.375,120.6,429
20110801|2011-03-30 12:30,30,120.625,120.65,120.05,120.35,844
20110801|2011-03-30 13:00,30,120.3,120.325,119.8,119.8,345
20110801|2011-03-30 13:30,30,119.8,119.8,119.675,119.675,43
20110801|2011-03-30 14:00,30,119.6,119.7,119.525,119.7,11
20110801|2011-03-30 14:30,30,119.7,119.8,119.575,119.575,33
20110801|2011-03-30 15:00,30,119.8,119.8,119.6,119.7,14
20110801|2011-03-30 15:30,30,119.65,119.75,119.65,119.7,25
20110801|2011-03-30 17:00,31,119.75,119.75,119.6,119.65,43
20110801|2011-03-30 17:30,31,119.65,119.7,119.625,119.7,23
20110801|2011-03-30 18:00,31,119.7,119.7,119.65,119.65,21
20110801|2011-03-30 18:30,31,119.7,119.7,119.7,119.7,3
20110801|2011-03-30 19:30,31,119.625,119.675,119.6,119.675,10
20110801|2011-03-30 20:00,31,119.675,119.7,119.575,119.575,11
20110801|2011-03-30 20:30,31,119.55,119.65,119.55,119.65,8
20110801|2011-03-30 21:30,31,119.65,119.8,119.65,119.8,9
20110801|2011-03-30 22:00,31,119.75,119.85,119.75,119.85,8
20110801|2011-03-30 22:30,31,119.8,119.9,119.8,119.85,14
20110801|2011-03-30 23:00,31,119.85,119.85,119.85,119.85,2
20110801|2011-03-30 23:30,31,119.925,119.925,119.925,119.925,3
20110801|2011-03-31 00:00,31,119.85,119.9,119.85,119.85,4
20110801|2011-03-31 01:30,31,119.9,119.9,119.9,119.9,1
20110801|2011-03-31 02:00,31,119.925,120,119.925,120,35
20110801|2011-03-31 02:30,31,120,120,120,120,12
20110801|2011-03-31 03:00,31,119.85,119.85,119.85,119.85,55
20110801|2011-03-31 03:30,31,119.875,119.9,119.875,119.9,4
20110801|2011-03-31 04:30,31,119.9,119.9,119.9,119.9,5
20110801|2011-03-31 05:00,31,119.925,119.975,119.925,119.975,13
20110801|2011-03-31 05:30,31,120,120,119.875,119.975,6
20110801|2011-03-31 06:00,31,119.95,119.95,119.9,119.9,3
20110801|2011-03-31 06:30,31,119.95,120,119.95,120,13
20110801|2011-03-31 07:00,31,120,120.025,119.875,119.875,22
20110801|2011-03-31 07:30,31,120,120.825,120,120.65,334
20110801|2011-03-31 08:00,31,120.75,121.3,120.675,121.275,260
20110801|2011-03-31 08:30,31,121.3,121.725,121.3,121.575,253
20110801|2011-03-31 09:00,31,121.6,121.625,121,121.375,508
20110801|2011-03-31 09:30,31,121.375,121.55,120.8,121.1,681
20110801|2011-03-31 10:00,31,121.075,121.45,120.825,120.85,240
20110801|2011-03-31 10:30,31,121.05,121.225,120.925,121.025,252
20110801|2011-03-31 11:00,31,121.025,121.025,120.8,120.9,210
20110801|2011-03-31 11:30,31,120.9,121.05,120.7,121.05,208
20110801|2011-03-31 12:00,31,121.075,121.475,121.05,121.475,330
20110801|2011-03-31 12:30,31,121.475,122.175,121.475,122.125,963
20110801|2011-03-31 13:00,31,122.075,122.15,121.75,121.8,501
20110801|2011-03-31 13:30,31,121.85,121.975,121.775,121.9,37
20110801|2011-03-31 14:00,31,121.8,121.8,121.75,121.8,31
20110801|2011-03-31 14:30,31,121.85,121.95,121.775,121.775,114
20110801|2011-03-31 15:00,31,121.75,121.75,121.7,121.7,80
20110801|2011-03-31 15:30,31,121.7,121.8,121.6,121.625,46
20110801|2011-03-31 17:00,1,121.925,121.925,121.675,121.675,12
20110801|2011-03-31 18:00,1,121.75,121.875,121.675,121.675,14
20110801|2011-03-31 19:00,1,121.775,121.775,121.775,121.775,3
20110801|2011-03-31 19:30,1,121.675,121.675,121.675,121.675,2
20110801|2011-03-31 20:00,1,121.625,121.625,121.625,121.625,1
20110801|2011-03-31 20:30,1,121.625,121.625,121.625,121.625,1
20110801|2011-03-31 21:00,1,121.6,121.625,121.575,121.625,49
20110801|2011-03-31 21:30,1,121.575,121.575,121.575,121.575,2
20110801|2011-03-31 23:00,1,121.6,121.6,121.55,121.55,3
20110801|2011-04-01 00:00,1,121.675,121.675,121.675,121.675,2
20110801|2011-04-01 02:00,1,121.75,121.75,121.75,121.75,5
20110801|2011-04-01 03:00,1,121.75,121.825,121.725,121.825,11
20110801|2011-04-01 04:00,1,121.8,121.8,121.8,121.8,1
20110801|2011-04-01 04:30,1,121.675,121.675,121.675,121.675,1
20110801|2011-04-01 05:00,1,121.8,121.8,121.8,121.8,1
20110801|2011-04-01 06:00,1,121.75,121.775,121.75,121.775,2
20110801|2011-04-01 06:30,1,121.825,121.9,121.825,121.9,6
20110801|2011-04-01 07:00,1,121.95,122.1,121.95,122.05,15
20110801|2011-04-01 07:30,1,122,122.025,121.9,122.025,14
20110801|2011-04-01 08:00,1,121.95,122.05,121.925,122,35
20110801|2011-04-01 08:30,1,122.025,122.05,121.6,121.6,72
20110801|2011-04-01 09:00,1,121.725,122.15,121.475,121.7,592
20110801|2011-04-01 09:30,1,121.7,122.5,121.7,122.375,523
20110801|2011-04-01 10:00,1,122.425,122.525,122.35,122.4,433
20110801|2011-04-01 10:30,1,122.425,122.475,122.175,122.4,170
20110801|2011-04-01 11:00,1,122.325,122.7,122.25,122.25,285
20110801|2011-04-01 11:30,1,122.275,122.525,122.275,122.4,127
20110801|2011-04-01 12:00,1,122.4,122.45,122.325,122.45,86
20110801|2011-04-01 12:30,1,122.475,122.675,122.325,122.475,511
20110801|2011-04-01 13:00,1,122.625,122.625,122.45,122.525,149
20110801|2011-04-01 13:30,1,122.5,122.575,122.425,122.425,49
20110801|2011-04-04 09:00,4,122.9,122.9,122.15,122.225,284
20110801|2011-04-04 09:30,4,122.325,122.675,122.3,122.475,338
20110801|2011-04-04 10:00,4,122.5,122.525,122.05,122.425,443
20110801|2011-04-04 10:30,4,122.4,122.475,122.125,122.2,143
20110801|2011-04-04 11:00,4,122.15,122.375,122.075,122.3,169
20110801|2011-04-04 11:30,4,122.35,122.35,122.1,122.225,60
20110801|2011-04-04 12:00,4,122.2,122.3,122.15,122.275,138
20110801|2011-04-04 12:30,4,122.175,122.25,121.825,122.15,523
20110801|2011-04-04 13:00,4,122.15,122.3,122.125,122.225,88
20110801|2011-04-04 13:30,4,122.25,122.275,122.225,122.275,14
20110801|2011-04-04 14:00,4,122.275,122.275,122.175,122.2,18
20110801|2011-04-04 14:30,4,122.2,122.2,122.075,122.075,51
20110801|2011-04-04 15:00,4,122.05,122.05,122.05,122.05,1
20110801|2011-04-04 15:30,4,122.025,122.025,121.925,122,16
20110801|2011-04-04 17:30,5,121.925,122.175,121.925,122.175,41
20110801|2011-04-04 18:00,5,122.175,122.2,122.15,122.2,18
20110801|2011-04-04 18:30,5,122.2,122.25,122.1,122.25,26
20110801|2011-04-04 19:00,5,122.225,122.275,122.225,122.275,10
20110801|2011-04-04 20:00,5,122.125,122.15,122.125,122.15,13
20110801|2011-04-04 20:30,5,122.15,122.15,122.15,122.15,2
20110801|2011-04-04 21:00,5,122.2,122.25,122.2,122.25,14
20110801|2011-04-04 21:30,5,122.25,122.3,122.25,122.3,12
20110801|2011-04-04 22:00,5,122.3,122.3,122.3,122.3,3
20110801|2011-04-04 23:30,5,122.225,122.225,122,122,50
20110801|2011-04-05 03:00,5,122.125,122.125,122.05,122.05,3
20110801|2011-04-05 04:00,5,121.925,121.925,121.925,121.925,2
20110801|2011-04-05 05:00,5,122.05,122.05,122.05,122.05,1
20110801|2011-04-05 06:00,5,122.125,122.125,122.125,122.125,3
20110801|2011-04-05 06:30,5,122.025,122.025,121.95,121.95,3
20110801|2011-04-05 07:00,5,121.95,121.975,121.85,121.95,9
20110801|2011-04-05 07:30,5,121.825,122,121.825,121.925,16
20110801|2011-04-05 08:00,5,121.975,122.05,121.85,121.85,20
20110801|2011-04-05 08:30,5,121.825,121.9,121.6,121.6,80
20110801|2011-04-05 09:00,5,121.575,121.7,121.225,121.55,322
20110801|2011-04-05 09:30,5,121.575,121.775,121.525,121.6,397
20110801|2011-04-05 10:00,5,121.625,121.65,121.4,121.525,235
20110801|2011-04-05 10:30,5,121.55,121.675,120.925,121.225,584
20110801|2011-04-05 11:00,5,121.35,121.4,120.6,120.85,963
20110801|2011-04-05 11:30,5,120.9,121,120.175,120.725,612
20110801|2011-04-05 12:00,5,120.675,120.775,120.4,120.625,146
20110801|2011-04-05 12:30,5,120.625,121.175,120.625,121.1,630
20110801|2011-04-05 13:00,5,121.15,121.175,120.95,120.95,124
20110801|2011-04-05 13:30,5,120.925,120.925,120.925,120.925,3
20110801|2011-04-05 14:00,5,121.025,121.025,120.875,120.875,13
20110801|2011-04-05 14:30,5,120.9,120.9,120.85,120.875,18
20110801|2011-04-05 15:00,5,120.875,120.9,120.775,120.775,15
20110801|2011-04-05 15:30,5,120.875,120.9,120.85,120.875,20
20110801|2011-04-05 17:00,6,120.85,120.85,120.825,120.825,6
20110801|2011-04-05 17:30,6,120.825,120.825,120.775,120.775,4
20110801|2011-04-05 18:00,6,120.75,120.75,120.6,120.65,33
20110801|2011-04-05 18:30,6,120.7,120.7,120.475,120.475,93
20110801|2011-04-05 19:00,6,120.625,120.65,120.525,120.525,8
20110801|2011-04-05 19:30,6,120.575,120.625,120.45,120.45,5
20110801|2011-04-05 21:00,6,120.55,120.55,120.5,120.5,40
20110801|2011-04-05 21:30,6,120.5,120.5,120.4,120.425,24
20110801|2011-04-05 22:00,6,120.7,120.85,120.7,120.85,8
20110801|2011-04-06 01:00,6,120.875,120.875,120.875,120.875,1
20110801|2011-04-06 03:00,6,121,121.075,121,121.075,3
20110801|2011-04-06 04:00,6,121.1,121.1,121.1,121.1,4
20110801|2011-04-06 06:00,6,120.925,120.925,120.9,120.9,2
20110801|2011-04-06 07:00,6,120.9,120.9,120.875,120.875,3
20110801|2011-04-06 07:30,6,120.925,120.975,120.9,120.975,9
20110801|2011-04-06 08:00,6,120.9,121.2,120.875,121.2,36
20110801|2011-04-06 08:30,6,121.2,121.275,121,121.05,35
20110801|2011-04-06 09:00,6,121.05,121.175,120.45,120.575,243
20110801|2011-04-06 09:30,6,120.575,120.725,120.025,120.125,420
20110801|2011-04-06 10:00,6,120.075,120.325,120,120.175,363
20110801|2011-04-06 10:30,6,120.15,120.65,120.15,120.575,494
20110801|2011-04-06 11:00,6,120.6,120.775,120.325,120.35,576
20110801|2011-04-06 11:30,6,120.3,120.4,119.7,119.725,532
20110801|2011-04-06 12:00,6,119.7,120,119.65,119.8,322
20110801|2011-04-06 12:30,6,119.725,119.925,119.375,119.375,886
20110801|2011-04-06 13:00,6,119.375,119.525,119.2,119.425,211
20110801|2011-04-06 13:30,6,119.525,119.55,119.45,119.45,28
20110801|2011-04-06 14:00,6,119.45,119.475,119.3,119.35,37
20110801|2011-04-06 14:30,6,119.35,119.35,119.325,119.325,8
20110801|2011-04-06 15:00,6,119.35,119.35,119.3,119.35,14
20110801|2011-04-06 15:30,6,119.4,119.4,119.3,119.3,18
20110801|2011-04-06 17:00,7,119.35,119.5,119.2,119.25,28
20110801|2011-04-06 17:30,7,119.3,119.3,119.275,119.3,13
20110801|2011-04-06 18:00,7,119.25,119.325,119.25,119.325,6
20110801|2011-04-06 18:30,7,119.325,119.325,119.225,119.25,17
20110801|2011-04-06 19:00,7,119.175,119.175,119.125,119.125,26
20110801|2011-04-06 20:00,7,119.2,119.2,119.2,119.2,10
20110801|2011-04-06 20:30,7,119.1,119.1,119.1,119.1,5
20110801|2011-04-06 21:00,7,119.15,119.2,119.15,119.2,2
20110801|2011-04-06 21:30,7,119.25,119.25,119.25,119.25,1
20110801|2011-04-06 22:30,7,119.4,119.4,119.325,119.325,6
20110801|2011-04-06 23:00,7,119.325,119.325,119.325,119.325,5
20110801|2011-04-07 00:00,7,119.4,119.475,119.4,119.45,13
20110801|2011-04-07 01:00,7,119.4,119.4,119.4,119.4,2
20110801|2011-04-07 02:30,7,119.5,119.525,119.5,119.525,15
20110801|2011-04-07 03:00,7,119.55,119.55,119.55,119.55,1
20110801|2011-04-07 03:30,7,119.525,119.525,119.525,119.525,1
20110801|2011-04-07 05:00,7,119.575,119.575,119.575,119.575,5
20110801|2011-04-07 05:30,7,119.625,119.625,119.625,119.625,1
20110801|2011-04-07 06:30,7,119.7,119.775,119.7,119.775,12
20110801|2011-04-07 07:00,7,119.7,119.7,119.55,119.575,6
20110801|2011-04-07 07:30,7,119.75,119.75,119.525,119.575,5
20110801|2011-04-07 08:00,7,119.65,119.875,119.65,119.85,35
20110801|2011-04-07 08:30,7,119.85,119.9,119.475,119.575,68
20110801|2011-04-07 09:00,7,119.575,119.925,119.5,119.725,311
20110801|2011-04-07 09:30,7,119.775,119.775,118.6,119.375,678
20110801|2011-04-07 10:00,7,119.425,119.425,118.775,118.9,520
20110801|2011-04-07 10:30,7,118.9,118.925,118.375,118.675,383
20110801|2011-04-07 11:00,7,118.75,118.775,118.575,118.65,143
20110801|2011-04-07 11:30,7,118.675,118.925,118.675,118.875,145
20110801|2011-04-07 12:00,7,118.85,118.975,118.8,118.8,109
20110801|2011-04-07 12:30,7,118.8,119.15,118.75,119.05,832
20110801|2011-04-07 13:00,7,119,119.125,118.9,119,263
20110801|2011-04-07 13:30,7,119,119.025,118.9,118.9,49
20110801|2011-04-07 14:00,7,119.025,119.05,119,119,3
20110801|2011-04-07 15:30,7,118.9,118.95,118.85,118.875,14
20110801|2011-04-07 17:00,8,118.75,118.85,118.75,118.85,4
20110801|2011-04-07 18:00,8,118.75,118.8,118.75,118.8,3
20110801|2011-04-07 18:30,8,118.775,118.775,118.75,118.75,3
20110801|2011-04-07 19:00,8,118.7,118.8,118.65,118.8,5
20110801|2011-04-07 19:30,8,118.8,118.8,118.8,118.8,1
20110801|2011-04-07 20:00,8,118.8,119,118.8,119,29
20110801|2011-04-07 20:30,8,119,119.05,119,119.05,15
20110801|2011-04-07 21:00,8,119.1,119.225,119.1,119.225,17
20110801|2011-04-07 21:30,8,119.225,119.225,119.225,119.225,16
20110801|2011-04-07 22:00,8,119.1,119.2,119.1,119.2,4
20110801|2011-04-07 22:30,8,119.2,119.225,119.2,119.225,18
20110801|2011-04-08 02:30,8,119.2,119.2,119.025,119.025,2
20110801|2011-04-08 03:00,8,119.325,119.325,119.325,119.325,1
20110801|2011-04-08 04:30,8,119.175,119.175,119.175,119.175,1
20110801|2011-04-08 05:00,8,119.325,119.4,119.325,119.4,9
20110801|2011-04-08 05:30,8,119.45,119.45,119.45,119.45,2
20110801|2011-04-08 06:30,8,119.5,119.625,119.5,119.625,7
20110801|2011-04-08 07:00,8,119.675,119.675,119.55,119.6,5
20110801|2011-04-08 07:30,8,119.6,119.6,118.7,118.775,38
20110801|2011-04-08 08:00,8,118.75,118.825,118.675,118.725,20
20110801|2011-04-08 08:30,8,118.725,118.9,118.65,118.675,104
20110801|2011-04-08 09:00,8,118.7,119.225,118.7,119.075,304
20110801|2011-04-08 09:30,8,119.05,119.25,118.775,119.05,289
20110801|2011-04-08 10:00,8,119.075,119.225,118.525,118.6,387
20110801|2011-04-08 10:30,8,118.6,119,118.525,118.825,153
20110801|2011-04-08 11:00,8,118.875,119.075,118.825,118.9,108
20110801|2011-04-08 11:30,8,118.9,118.95,118.8,118.825,151
20110801|2011-04-08 12:00,8,118.825,118.9,118.7,118.825,123
20110801|2011-04-08 12:30,8,118.8,118.85,118.5,118.675,336
20110801|2011-04-08 13:00,8,118.7,118.725,118.55,118.575,241
20110801|2011-04-08 13:30,8,118.6,118.6,118.525,118.525,65
20110801|2011-04-11 09:00,11,118.575,118.75,118.225,118.375,300
20110801|2011-04-11 09:30,11,118.4,118.75,118.275,118.6,333
20110801|2011-04-11 10:00,11,118.625,119,118.575,118.925,329
20110801|2011-04-11 10:30,11,118.95,118.95,118.725,118.75,115
20110801|2011-04-11 11:00,11,118.775,119,118.75,118.775,157
20110801|2011-04-11 11:30,11,118.725,118.875,118.725,118.85,66
20110801|2011-04-11 12:00,11,118.825,118.825,118.5,118.525,222
20110801|2011-04-11 12:30,11,118.55,118.75,118.5,118.725,429
20110801|2011-04-11 13:00,11,118.7,118.75,118.7,118.725,110
20110801|2011-04-11 13:30,11,118.7,118.725,118.65,118.725,12
20110801|2011-04-11 14:00,11,118.65,118.65,118.65,118.65,3
20110801|2011-04-11 14:30,11,118.625,118.625,118.575,118.6,14
20110801|2011-04-11 15:00,11,118.65,118.65,118.575,118.575,6
20110801|2011-04-11 15:30,11,118.625,118.7,118.6,118.7,42
20110801|2011-04-11 17:00,12,118.675,118.675,118.675,118.675,3
20110801|2011-04-11 17:30,12,118.6,118.6,118.575,118.575,9
20110801|2011-04-11 18:00,12,118.55,118.55,118.525,118.525,20
20110801|2011-04-11 19:00,12,118.55,118.575,118.55,118.575,2
20110801|2011-04-11 19:30,12,118.525,118.525,118.525,118.525,5
20110801|2011-04-11 20:00,12,118.6,118.6,118.6,118.6,1
20110801|2011-04-11 20:30,12,118.575,118.575,118.575,118.575,1
20110801|2011-04-11 21:00,12,118.55,118.55,118.525,118.55,10
20110801|2011-04-11 21:30,12,118.525,118.55,118.525,118.525,4
20110801|2011-04-11 22:00,12,118.45,118.45,118.4,118.4,9
20110801|2011-04-12 00:00,12,118.4,118.4,118.2,118.2,3
20110801|2011-04-12 00:30,12,118.175,118.175,117.95,117.975,29
20110801|2011-04-12 02:00,12,118.15,118.15,118.15,118.15,3
20110801|2011-04-12 03:00,12,118.5,118.65,118.5,118.65,6
20110801|2011-04-12 03:30,12,118.65,118.65,118.65,118.65,2
20110801|2011-04-12 06:00,12,118.55,118.55,118.55,118.55,10
20110801|2011-04-12 06:30,12,118.55,118.55,118.35,118.35,30
20110801|2011-04-12 07:00,12,118.3,118.3,118.275,118.275,3
20110801|2011-04-12 07:30,12,118.55,118.55,118.425,118.425,6
20110801|2011-04-12 08:00,12,118.425,118.425,118.3,118.3,4
20110801|2011-04-12 08:30,12,118.3,118.325,117.9,117.9,250
20110801|2011-04-12 09:00,12,117.9,118.025,117.675,117.725,693
20110801|2011-04-12 09:30,12,117.7,117.7,117.25,117.275,630
20110801|2011-04-12 10:00,12,117.275,117.275,116.825,117.225,768
20110801|2011-04-12 10:30,12,117.275,117.7,117.125,117.525,534
20110801|2011-04-12 11:00,12,117.425,117.5,117.3,117.3,74
20110801|2011-04-12 11:30,12,117.3,117.375,117.1,117.125,145
20110801|2011-04-12 12:00,12,117.125,117.25,117.05,117.15,141
20110801|2011-04-12 12:30,12,117.15,117.425,117,117.375,373
20110801|2011-04-12 13:00,12,117.425,117.575,117.325,117.525,97
20110801|2011-04-12 13:30,12,117.475,117.6,117.45,117.5,24
20110801|2011-04-12 14:00,12,117.5,117.65,117.5,117.6,14
20110801|2011-04-12 14:30,12,117.525,117.525,117.475,117.525,5
20110801|2011-04-12 15:00,12,117.4,117.4,117.4,117.4,14
20110801|2011-04-12 15:30,12,117.45,117.45,117.4,117.4,5
20110801|2011-04-12 17:00,13,117.325,117.5,117.3,117.4,26
20110801|2011-04-12 17:30,13,117.6,117.6,117.6,117.6,2
20110801|2011-04-12 18:30,13,117.6,117.6,117.6,117.6,1
20110801|2011-04-12 19:00,13,117.625,117.625,117.5,117.5,3
20110801|2011-04-12 19:30,13,117.55,117.55,117.55,117.55,1
20110801|2011-04-12 20:00,13,117.55,117.575,117.55,117.575,4
20110801|2011-04-12 21:30,13,117.525,117.525,117.525,117.525,1
20110801|2011-04-12 22:00,13,117.5,117.5,117.5,117.5,1
20110801|2011-04-12 22:30,13,117.55,117.55,117.5,117.55,51
20110801|2011-04-13 00:00,13,117.425,117.425,117.425,117.425,1
20110801|2011-04-13 02:00,13,117.425,117.425,117.4,117.4,2
20110801|2011-04-13 02:30,13,117.3,117.325,117.3,117.3,63
20110801|2011-04-13 03:00,13,117.275,117.275,117.25,117.25,14
20110801|2011-04-13 03:30,13,117.25,117.25,117.25,117.25,1
20110801|2011-04-13 04:00,13,117.3,117.3,117.3,117.3,62
20110801|2011-04-13 04:30,13,117.3,117.375,117.3,117.375,25
20110801|2011-04-13 05:30,13,117.425,117.425,117.3,117.3,2
20110801|2011-04-13 06:00,13,117.425,117.425,117.4,117.4,6
20110801|2011-04-13 06:30,13,117.4,117.6,117.4,117.6,35
20110801|2011-04-13 07:00,13,117.575,117.625,117.575,117.625,13
20110801|2011-04-13 07:30,13,117.65,118,117.5,117.975,88
20110801|2011-04-13 08:00,13,117.975,118.125,117.95,118.125,104
20110801|2011-04-13 08:30,13,118.125,118.325,118.125,118.3,109
20110801|2011-04-13 09:00,13,118.1,118.15,117.725,117.825,665
20110801|2011-04-13 09:30,13,117.8,117.875,117.675,117.85,331
20110801|2011-04-13 10:00,13,117.875,117.95,117.625,117.65,216
20110801|2011-04-13 10:30,13,117.625,117.875,117.625,117.75,163
20110801|2011-04-13 11:00,13,117.7,117.95,117.65,117.8,110
20110801|2011-04-13 11:30,13,117.85,117.95,117.6,117.65,270
20110801|2011-04-13 12:00,13,117.675,117.725,117.6,117.65,184
20110801|2011-04-13 12:30,13,117.625,117.8,117.55,117.675,245
20110801|2011-04-13 13:00,13,117.7,117.7,117.55,117.6,193
20110801|2011-04-13 13:30,13,117.6,117.725,117.6,117.7,32
20110801|2011-04-13 14:00,13,117.725,117.8,117.725,117.775,6
20110801|2011-04-13 14:30,13,117.65,117.675,117.6,117.625,9
20110801|2011-04-13 15:00,13,117.575,117.575,117.575,117.575,3
20110801|2011-04-13 15:30,13,117.575,117.575,117.45,117.45,40
20110801|2011-04-13 17:00,14,117.525,117.55,117.525,117.55,4
20110801|2011-04-13 17:30,14,117.65,117.65,117.65,117.65,2
20110801|2011-04-13 18:00,14,117.625,117.625,117.525,117.525,5
20110801|2011-04-13 18:30,14,117.525,117.525,117.525,117.525,2
20110801|2011-04-13 19:00,14,117.55,117.6,117.525,117.6,4
20110801|2011-04-13 19:30,14,117.5,117.575,117.5,117.5,13
20110801|2011-04-13 20:00,14,117.55,117.55,117.55,117.55,1
20110801|2011-04-13 23:30,14,117.55,117.55,117.55,117.55,1
20110801|2011-04-14 02:00,14,117.575,117.575,117.575,117.575,1
20110801|2011-04-14 03:00,14,117.575,117.575,117.575,117.575,1
20110801|2011-04-14 03:30,14,117.55,117.55,117.5,117.5,12
20110801|2011-04-14 04:00,14,117.5,117.5,117.5,117.5,9
20110801|2011-04-14 05:00,14,117.425,117.425,117.4,117.4,16
20110801|2011-04-14 05:30,14,117.4,117.4,117.4,117.4,23
20110801|2011-04-14 06:00,14,117.275,117.275,117.125,117.125,22
20110801|2011-04-14 06:30,14,117.25,117.25,117.15,117.15,4
20110801|2011-04-14 07:00,14,117.15,117.15,117.1,117.125,6
20110801|2011-04-14 07:30,14,117.125,117.15,117,117.15,30
20110801|2011-04-14 08:00,14,117.1,117.6,117.1,117.5,177
20110801|2011-04-14 08:30,14,117.5,117.675,117.5,117.6,150
20110801|2011-04-14 09:00,14,117.6,118.225,117.5,118.225,616
20110801|2011-04-14 09:30,14,118.15,118.425,118.1,118.15,304
20110801|2011-04-14 10:00,14,118.125,118.275,118.025,118.2,278
20110801|2011-04-14 10:30,14,118.175,118.175,117.85,117.9,302
20110801|2011-04-14 11:00,14,117.9,117.95,117.75,117.75,152
20110801|2011-04-14 11:30,14,117.725,118,117.7,117.975,316
20110801|2011-04-14 12:00,14,117.925,118.1,117.775,118.1,214
20110801|2011-04-14 12:30,14,118.075,118.4,118.05,118.4,624
20110801|2011-04-14 13:00,14,118.4,118.475,118.325,118.475,143
20110801|2011-04-14 13:30,14,118.475,118.575,118.45,118.45,83
20110801|2011-04-14 14:00,14,118.5,118.5,118.45,118.45,34
20110801|2011-04-14 14:30,14,118.425,118.425,118.3,118.3,30
20110801|2011-04-14 15:00,14,118.3,118.425,118.3,118.3,24
20110801|2011-04-14 15:30,14,118.4,118.4,118.175,118.3,17
20110801|2011-04-14 17:00,15,118.25,118.4,118.25,118.4,4
20110801|2011-04-14 17:30,15,118.4,118.4,118.2,118.2,5
20110801|2011-04-14 18:00,15,118.4,118.4,118.4,118.4,1
20110801|2011-04-14 19:00,15,118.275,118.275,118.25,118.25,4
20110801|2011-04-14 20:00,15,118.175,118.175,118.075,118.075,26
20110801|2011-04-14 22:00,15,118.1,118.1,117.625,117.625,53
20110801|2011-04-15 02:30,15,117.6,117.6,117.6,117.6,1
20110801|2011-04-15 03:00,15,117.6,117.6,117.6,117.6,2
20110801|2011-04-15 03:30,15,117.625,117.625,117.625,117.625,2
20110801|2011-04-15 04:00,15,117.625,117.625,117.6,117.6,6
20110801|2011-04-15 06:00,15,117.875,117.875,117.8,117.8,5
20110801|2011-04-15 07:00,15,117.875,118.125,117.825,117.95,31
20110801|2011-04-15 07:30,15,117.95,118.05,117.925,118,43
20110801|2011-04-15 08:00,15,118,118.075,117.9,118.075,24
20110801|2011-04-15 08:30,15,118.1,118.2,117.9,117.925,62
20110801|2011-04-15 09:00,15,117.9,118,117.55,117.6,514
20110801|2011-04-15 09:30,15,117.6,117.725,117.25,117.325,698
20110801|2011-04-15 10:00,15,117.325,117.525,117.025,117.525,551
20110801|2011-04-15 10:30,15,117.575,117.6,117.325,117.35,174
20110801|2011-04-15 11:00,15,117.4,117.5,117.15,117.15,267
20110801|2011-04-15 11:30,15,117.15,117.3,117.125,117.275,76
20110801|2011-04-15 12:00,15,117.25,117.25,117.125,117.125,103
20110801|2011-04-15 12:30,15,117.15,117.25,117.075,117.225,564
20110801|2011-04-15 13:00,15,117.225,117.275,117.15,117.175,347
20110801|2011-04-15 13:30,15,117.175,117.2,117.125,117.125,46
20110801|2011-04-18 09:00,18,116.825,116.825,116.375,116.575,1103
20110801|2011-04-18 09:30,18,116.55,116.85,116.425,116.6,616
20110801|2011-04-18 10:00,18,116.575,116.85,116.475,116.825,229
20110801|2011-04-18 10:30,18,116.825,117.35,116.825,117.125,640
20110801|2011-04-18 11:00,18,117.15,117.6,117.15,117.275,600
20110801|2011-04-18 11:30,18,117.2,117.475,117.1,117.45,410
20110801|2011-04-18 12:00,18,117.475,117.575,117.3,117.3,264
20110801|2011-04-18 12:30,18,117.275,117.45,117.175,117.375,743
20110801|2011-04-18 13:00,18,117.375,117.475,117.275,117.375,382
20110801|2011-04-18 13:30,18,117.35,117.5,117.35,117.475,67
20110801|2011-04-18 14:00,18,117.475,117.625,117.475,117.625,86
20110801|2011-04-18 14:30,18,117.625,117.7,117.6,117.65,38
20110801|2011-04-18 15:00,18,117.625,117.625,117.6,117.6,10
20110801|2011-04-18 15:30,18,117.575,117.65,117.575,117.575,15
20110801|2011-04-18 17:00,19,117.35,117.675,117.35,117.675,4
20110801|2011-04-18 17:30,19,117.625,117.625,117.625,117.625,3
20110801|2011-04-18 18:00,19,117.525,117.525,117.5,117.5,8
20110801|2011-04-18 19:00,19,117.45,117.45,117.45,117.45,2
20110801|2011-04-18 19:30,19,117.45,117.45,117.35,117.4,7
20110801|2011-04-18 20:30,19,117.45,117.45,117.45,117.45,3
20110801|2011-04-18 21:00,19,117.375,117.375,117.25,117.25,16
20110801|2011-04-18 22:30,19,117.275,117.275,117.275,117.275,2
20110801|2011-04-19 03:00,19,117.35,117.35,117.3,117.3,9
20110801|2011-04-19 06:30,19,117.5,117.5,117.5,117.5,2
20110801|2011-04-19 07:00,19,117.625,117.625,117.625,117.625,1
20110801|2011-04-19 07:30,19,117.55,117.65,117.55,117.65,8
20110801|2011-04-19 08:00,19,117.675,117.675,117.625,117.625,25
20110801|2011-04-19 08:30,19,117.725,117.725,117.5,117.625,56
20110801|2011-04-19 09:00,19,117.575,117.95,117.525,117.775,562
20110801|2011-04-19 09:30,19,117.775,117.85,117.6,117.65,189
20110801|2011-04-19 10:00,19,117.625,117.625,117.25,117.5,381
20110801|2011-04-19 10:30,19,117.525,118,117.525,117.85,367
20110801|2011-04-19 11:00,19,117.85,118.25,117.85,118.025,446
20110801|2011-04-19 11:30,19,118.05,118.3,118.05,118.2,161
20110801|2011-04-19 12:00,19,118.2,118.3,118.025,118.075,112
20110801|2011-04-19 12:30,19,118.075,118.275,118.025,118.275,434
20110801|2011-04-19 13:00,19,118.275,118.375,118.225,118.225,335
20110801|2011-04-19 13:30,19,118.3,118.35,118.275,118.3,77
20110801|2011-04-19 14:00,19,118.275,118.325,118.225,118.325,22
20110801|2011-04-19 14:30,19,118.35,118.35,118.275,118.35,101
20110801|2011-04-19 15:00,19,118.35,118.45,118.35,118.45,94
20110801|2011-04-19 15:30,19,118.425,118.55,118.4,118.55,84
20110801|2011-04-19 17:30,20,118.325,118.325,118.325,118.325,2
20110801|2011-04-19 18:00,20,118.375,118.5,118.375,118.5,10
20110801|2011-04-19 18:30,20,118.475,118.475,118.475,118.475,3
20110801|2011-04-19 19:00,20,118.5,118.625,118.5,118.625,41
20110801|2011-04-19 19:30,20,118.65,118.7,118.65,118.7,6
20110801|2011-04-19 20:00,20,118.7,118.7,118.7,118.7,3
20110801|2011-04-19 20:30,20,118.7,118.7,118.7,118.7,4
20110801|2011-04-19 21:00,20,118.625,118.625,118.625,118.625,1
20110801|2011-04-19 21:30,20,118.6,118.6,118.6,118.6,2
20110801|2011-04-19 23:00,20,118.65,118.65,118.65,118.65,5
20110801|2011-04-19 23:30,20,118.525,118.525,118.525,118.525,2
20110801|2011-04-20 03:30,20,118.75,118.75,118.75,118.75,1
20110801|2011-04-20 04:00,20,118.75,118.75,118.7,118.7,21
20110801|2011-04-20 04:30,20,118.75,118.775,118.75,118.775,24
20110801|2011-04-20 05:00,20,118.775,118.775,118.775,118.775,3
20110801|2011-04-20 05:30,20,118.775,118.775,118.775,118.775,39
20110801|2011-04-20 06:00,20,118.775,118.8,118.775,118.8,47
20110801|2011-04-20 06:30,20,118.9,118.925,118.825,118.925,38
20110801|2011-04-20 07:00,20,118.9,118.9,118.825,118.825,8
20110801|2011-04-20 07:30,20,118.825,118.95,118.825,118.825,49
20110801|2011-04-20 08:00,20,118.85,119,118.825,118.925,60
20110801|2011-04-20 08:30,20,119,119,118.825,118.875,66
20110801|2011-04-20 09:00,20,118.875,118.925,118.425,118.625,530
20110801|2011-04-20 09:30,20,118.6,118.725,118.15,118.3,830
20110801|2011-04-20 10:00,20,118.175,118.175,117.55,117.8,577
20110801|2011-04-20 10:30,20,117.775,118.25,117.75,118,257
20110801|2011-04-20 11:00,20,117.975,118.175,116.875,117.3,531
20110801|2011-04-20 11:30,20,117.325,117.375,116.45,116.45,400
20110801|2011-04-20 12:00,20,116.625,117.35,116.625,117.025,306
20110801|2011-04-20 12:30,20,117.025,117.8,116.6,117.8,785
20110801|2011-04-20 13:00,20,117.8,117.85,117.625,117.625,141
20110801|2011-04-20 13:30,20,117.65,117.65,117.4,117.5,64
20110801|2011-04-20 14:00,20,117.5,117.675,117.5,117.675,18
20110801|2011-04-20 14:30,20,117.55,117.775,117.55,117.775,12
20110801|2011-04-20 15:00,20,117.7,117.7,117.55,117.55,3
20110801|2011-04-20 15:30,20,117.525,117.65,117.525,117.65,5
20110801|2011-04-20 17:00,21,117.65,117.65,117.55,117.6,10
20110801|2011-04-20 17:30,21,117.6,117.6,117.575,117.575,4
20110801|2011-04-20 18:00,21,117.6,117.6,117.6,117.6,4
20110801|2011-04-20 18:30,21,117.55,117.55,117.55,117.55,4
20110801|2011-04-20 19:30,21,117.6,117.65,117.6,117.65,6
20110801|2011-04-20 20:00,21,117.5,117.5,117.5,117.5,1
20110801|2011-04-21 02:00,21,117.625,117.625,117.625,117.625,6
20110801|2011-04-21 02:30,21,117.625,117.625,117.625,117.625,6
20110801|2011-04-21 03:30,21,117.675,117.7,117.675,117.7,17
20110801|2011-04-21 04:00,21,117.7,117.7,117.7,117.7,4
20110801|2011-04-21 05:00,21,117.8,117.8,117.8,117.8,2
20110801|2011-04-21 06:00,21,117.825,117.85,117.825,117.825,20
20110801|2011-04-21 06:30,21,117.65,117.65,117.65,117.65,3
20110801|2011-04-21 07:00,21,117.7,117.7,117.65,117.65,2
20110801|2011-04-21 07:30,21,117.625,117.625,117.45,117.45,26
20110801|2011-04-21 08:00,21,117.4,117.475,117.3,117.3,27
20110801|2011-04-21 08:30,21,117.35,117.55,117.3,117.525,80
20110801|2011-04-21 09:00,21,117.45,117.8,117.225,117.8,471
20110801|2011-04-21 09:30,21,117.775,117.775,117.275,117.575,377
20110801|2011-04-21 10:00,21,117.6,117.7,117.5,117.65,193
20110801|2011-04-21 10:30,21,117.65,117.65,117.25,117.4,163
20110801|2011-04-21 11:00,21,117.35,117.35,116.675,116.8,464
20110801|2011-04-21 11:30,21,116.75,117.1,116.525,116.85,240
20110801|2011-04-21 12:00,21,116.775,117,116.75,116.85,97
20110801|2011-04-21 12:30,21,116.85,117.15,116.6,116.65,697
20110801|2011-04-21 13:00,21,116.675,116.825,116.6,116.675,233
20110801|2011-04-21 13:30,21,116.725,116.8,116.525,116.525,109
20110801|2011-04-25 09:00,25,116.8,117.025,115.925,116.125,1213
20110801|2011-04-25 09:30,25,116.1,116.15,115.625,116.075,852
20110801|2011-04-25 10:00,25,116.05,116.05,115.25,115.3,581
20110801|2011-04-25 10:30,25,115.325,115.475,115.25,115.35,558
20110801|2011-04-25 11:00,25,115.35,115.35,114.325,115.075,867
20110801|2011-04-25 11:30,25,115.025,115.1,114.9,114.9,188
20110801|2011-04-25 12:00,25,114.925,115.125,114.7,114.75,498
20110801|2011-04-25 12:30,25,114.75,114.775,114.3,114.525,1400
20110801|2011-04-25 13:00,25,114.575,114.8,114.425,114.775,324
20110801|2011-04-25 13:30,25,114.775,115,114.775,115,119
20110801|2011-04-25 14:00,25,114.85,115.075,114.8,114.85,49
20110801|2011-04-25 14:30,25,114.85,114.85,114.65,114.75,37
20110801|2011-04-25 15:00,25,114.775,114.775,114.65,114.65,12
20110801|2011-04-25 15:30,25,114.7,114.825,114.7,114.725,14
20110801|2011-04-25 17:00,26,114.8,114.825,114.525,114.7,29
20110801|2011-04-25 17:30,26,114.75,114.925,114.75,114.75,18
20110801|2011-04-25 18:00,26,114.75,114.75,114.7,114.7,6
20110801|2011-04-25 18:30,26,114.725,114.725,114.65,114.65,10
20110801|2011-04-25 19:30,26,114.675,114.675,114.65,114.65,10
20110801|2011-04-25 20:00,26,114.625,114.75,114.625,114.675,22
20110801|2011-04-25 20:30,26,114.55,114.775,114.55,114.775,10
20110801|2011-04-25 21:00,26,114.55,114.55,114.55,114.55,10
20110801|2011-04-25 22:00,26,114.55,114.55,114.55,114.55,6
20110801|2011-04-25 23:00,26,114.525,114.525,114.525,114.525,1
20110801|2011-04-25 23:30,26,114.5,114.5,114.5,114.5,1
20110801|2011-04-26 00:00,26,114.525,114.525,114.525,114.525,1
20110801|2011-04-26 02:00,26,114.5,114.5,114.45,114.45,12
20110801|2011-04-26 03:30,26,114.5,114.525,114.475,114.525,30
20110801|2011-04-26 04:30,26,114.45,114.45,114.45,114.45,2
20110801|2011-04-26 05:00,26,114.45,114.45,114.45,114.45,7
20110801|2011-04-26 05:30,26,114.4,114.4,114.4,114.4,5
20110801|2011-04-26 06:00,26,114.4,114.5,114.35,114.5,8
20110801|2011-04-26 07:00,26,114.5,114.525,114.5,114.525,24
20110801|2011-04-26 07:30,26,114.5,114.525,114.45,114.45,7
20110801|2011-04-26 08:00,26,114.575,114.6,114.475,114.6,39
20110801|2011-04-26 08:30,26,114.55,114.725,114.55,114.625,100
20110801|2011-04-26 09:00,26,114.65,114.85,114.2,114.25,702
20110801|2011-04-26 09:30,26,114.3,114.85,114.3,114.45,680
20110801|2011-04-26 10:00,26,114.475,114.525,114.275,114.325,354
20110801|2011-04-26 10:30,26,114.3,114.45,114.025,114.15,610
20110801|2011-04-26 11:00,26,114.15,114.775,114.075,114.325,405
20110801|2011-04-26 11:30,26,114.35,114.475,114.075,114.325,374
20110801|2011-04-26 12:00,26,114.4,114.575,114.3,114.375,342
20110801|2011-04-26 12:30,26,114.325,114.45,114.1,114.35,1159
20110801|2011-04-26 13:00,26,114.35,114.625,114.325,114.45,316
20110801|2011-04-26 13:30,26,114.475,114.575,114.45,114.5,13
20110801|2011-04-26 14:00,26,114.575,114.6,114.475,114.475,12
20110801|2011-04-26 14:30,26,114.55,114.575,114.45,114.45,21
20110801|2011-04-26 15:00,26,114.425,114.475,114.35,114.35,54
20110801|2011-04-26 15:30,26,114.375,114.425,114.325,114.425,43
20110801|2011-04-26 17:30,27,114.425,114.8,114.35,114.75,44
20110801|2011-04-26 18:00,27,114.7,114.7,114.575,114.65,7
20110801|2011-04-26 18:30,27,114.4,114.425,114.35,114.4,39
20110801|2011-04-26 19:00,27,114.325,114.4,114.3,114.4,6
20110801|2011-04-26 20:00,27,114.325,114.325,114.3,114.3,3
20110801|2011-04-26 20:30,27,114.325,114.325,114.325,114.325,1
20110801|2011-04-26 21:00,27,114.35,114.5,114.35,114.5,2
20110801|2011-04-26 23:00,27,114.525,114.525,114.525,114.525,1
20110801|2011-04-26 23:30,27,114.475,114.5,114.35,114.5,7
20110801|2011-04-27 00:30,27,114.5,114.5,114.5,114.5,1
20110801|2011-04-27 04:30,27,114.35,114.35,114.35,114.35,9
20110801|2011-04-27 05:00,27,114.35,114.35,114.3,114.3,13
20110801|2011-04-27 06:00,27,114.35,114.35,114.35,114.35,2
20110801|2011-04-27 07:00,27,114.4,114.425,114.35,114.35,7
20110801|2011-04-27 07:30,27,114.4,114.4,114.4,114.4,1
20110801|2011-04-27 08:00,27,114.6,115.175,114.6,115.05,138
20110801|2011-04-27 08:30,27,115.05,115.375,115,115.25,183
20110801|2011-04-27 09:00,27,115.225,115.75,115.175,115.55,1216
20110801|2011-04-27 09:30,27,115.525,115.85,115.4,115.65,605
20110801|2011-04-27 10:00,27,115.65,115.975,115.55,115.7,547
20110801|2011-04-27 10:30,27,115.625,115.775,115.55,115.675,305
20110801|2011-04-27 11:00,27,115.6,115.75,115.5,115.5,208
20110801|2011-04-27 11:30,27,115.5,115.6,115.35,115.525,302
20110801|2011-04-27 12:00,27,115.575,115.625,115.525,115.55,149
20110801|2011-04-27 12:30,27,115.55,115.95,115.5,115.875,841
20110801|2011-04-27 13:00,27,115.95,115.95,115.85,115.95,108
20110801|2011-04-27 13:30,27,115.975,116.05,115.975,116,51
20110801|2011-04-27 14:00,27,116.025,116.125,116.025,116.025,61
20110801|2011-04-27 14:30,27,116.1,116.1,116.1,116.1,1
20110801|2011-04-27 15:00,27,116,116,115.85,115.85,32
20110801|2011-04-27 15:30,27,115.85,115.85,115.625,115.625,77
20110801|2011-04-27 17:00,28,115.8,115.8,115.8,115.8,1
20110801|2011-04-27 17:30,28,115.7,115.7,115.475,115.625,39
20110801|2011-04-27 18:00,28,115.625,115.625,115.625,115.625,5
20110801|2011-04-27 18:30,28,115.7,115.7,115.55,115.55,5
20110801|2011-04-27 19:00,28,115.6,115.6,115.55,115.55,11
20110801|2011-04-27 19:30,28,115.6,115.6,115.575,115.6,10
20110801|2011-04-27 20:00,28,115.55,115.55,115.55,115.55,1
20110801|2011-04-27 20:30,28,115.65,115.75,115.65,115.75,5
20110801|2011-04-27 21:30,28,115.65,115.675,115.65,115.675,2
20110801|2011-04-27 22:30,28,115.55,115.55,115.55,115.55,8
20110801|2011-04-27 23:00,28,115.55,115.55,115.55,115.55,3
20110801|2011-04-27 23:30,28,115.55,115.55,115.5,115.5,10
20110801|2011-04-28 00:00,28,115.475,115.475,115.475,115.475,1
20110801|2011-04-28 00:30,28,115.575,115.575,115.575,115.575,1
20110801|2011-04-28 01:00,28,115.575,115.625,115.575,115.625,8
20110801|2011-04-28 02:30,28,115.575,115.575,115.575,115.575,3
20110801|2011-04-28 03:00,28,115.575,115.575,115.575,115.575,10
20110801|2011-04-28 03:30,28,115.6,115.6,115.6,115.6,2
20110801|2011-04-28 04:00,28,115.55,115.575,115.55,115.575,15
20110801|2011-04-28 05:00,28,115.45,115.45,115.45,115.45,4
20110801|2011-04-28 05:30,28,115.5,115.6,115.5,115.6,5
20110801|2011-04-28 06:00,28,115.55,115.55,115.45,115.45,7
20110801|2011-04-28 06:30,28,115.5,115.5,115.5,115.5,2
20110801|2011-04-28 07:00,28,115.525,115.55,115.525,115.55,5
20110801|2011-04-28 07:30,28,115.475,115.475,115.275,115.35,83
20110801|2011-04-28 08:00,28,115.4,115.475,115.375,115.475,15
20110801|2011-04-28 08:30,28,115.425,115.675,115.4,115.675,67
20110801|2011-04-28 09:00,28,115.65,115.7,115.35,115.475,470
20110801|2011-04-28 09:30,28,115.45,115.5,115.15,115.175,527
20110801|2011-04-28 10:00,28,115.225,115.275,115,115.15,565
20110801|2011-04-28 10:30,28,115.125,115.175,114.6,114.6,610
20110801|2011-04-28 11:00,28,114.55,115.1,114.475,115.1,353
20110801|2011-04-28 11:30,28,115.025,115.1,114.8,114.825,175
20110801|2011-04-28 12:00,28,114.825,115.075,114.7,115.075,232
20110801|2011-04-28 12:30,28,115.075,115.8,115.025,115.725,766
20110801|2011-04-28 13:00,28,115.75,115.8,115.5,115.6,346
20110801|2011-04-28 13:30,28,115.575,115.7,115.575,115.7,30
20110801|2011-04-28 14:00,28,115.725,115.75,115.65,115.75,11
20110801|2011-04-28 14:30,28,115.75,115.75,115.625,115.625,2
20110801|2011-04-28 15:00,28,115.6,115.6,115.5,115.6,30
20110801|2011-04-28 15:30,28,115.575,115.6,115.525,115.6,8
20110801|2011-04-28 17:00,29,115.575,115.575,115.575,115.575,1
20110801|2011-04-28 17:30,29,115.725,115.725,115.725,115.725,3
20110801|2011-04-28 18:00,29,115.675,115.725,115.675,115.725,7
20110801|2011-04-28 18:30,29,115.65,115.65,115.65,115.65,5
20110801|2011-04-28 20:00,29,115.6,115.6,115.6,115.6,5
20110801|2011-04-28 22:30,29,115.725,115.725,115.725,115.725,1
20110801|2011-04-29 00:00,29,115.675,115.675,115.575,115.575,15
20110801|2011-04-29 00:30,29,115.725,115.725,115.725,115.725,1
20110801|2011-04-29 06:30,29,115.575,115.575,115.55,115.55,15
20110801|2011-04-29 07:00,29,115.725,115.725,115.6,115.6,7
20110801|2011-04-29 07:30,29,115.7,115.875,115.675,115.875,22
20110801|2011-04-29 08:00,29,115.875,116.2,115.875,116.2,109
20110801|2011-04-29 08:30,29,116.175,116.375,116.125,116.2,266
20110801|2011-04-29 09:00,29,116.175,116.425,115.85,116.1,686
20110801|2011-04-29 09:30,29,116.075,116.3,115.9,116.075,353
20110801|2011-04-29 10:00,29,116.125,116.15,115.6,115.8,342
20110801|2011-04-29 10:30,29,115.8,115.85,115.675,115.725,178
20110801|2011-04-29 11:00,29,115.7,115.725,115.375,115.55,269
20110801|2011-04-29 11:30,29,115.525,115.75,115.45,115.6,288
20110801|2011-04-29 12:00,29,115.6,115.85,115.55,115.575,294
20110801|2011-04-29 12:30,29,115.575,115.75,115.275,115.7,1025
20110801|2011-04-29 13:00,29,115.75,115.775,115.5,115.55,289
20110801|2011-04-29 13:30,29,115.525,115.55,115.475,115.5,21
20110801|2011-05-02 09:00,2,115.825,116.275,115.425,115.85,1018
20110801|2011-05-02 09:30,2,115.875,115.9,115.35,115.35,693
20110801|2011-05-02 10:00,2,115.325,115.35,114.8,114.8,656
20110801|2011-05-02 10:30,2,114.8,114.9,114.65,114.675,554
20110801|2011-05-02 11:00,2,114.675,114.8,114.45,114.45,358
20110801|2011-05-02 11:30,2,114.45,114.75,114.175,114.6,555
20110801|2011-05-02 12:00,2,114.55,114.675,114.5,114.65,164
20110801|2011-05-02 12:30,2,114.65,114.775,114.35,114.475,508
20110801|2011-05-02 13:00,2,114.475,114.525,114.275,114.375,412
20110801|2011-05-02 13:30,2,114.35,114.35,114.175,114.25,77
20110801|2011-05-02 14:00,2,114.275,114.275,114.25,114.275,14
20110801|2011-05-02 14:30,2,114.25,114.25,114.25,114.25,2
20110801|2011-05-02 15:00,2,114.2,114.2,114.1,114.1,12
20110801|2011-05-02 15:30,2,114.125,114.125,114.025,114.125,67
20110801|2011-05-02 17:00,3,114.25,114.25,113.875,113.975,62
20110801|2011-05-02 17:30,3,114.025,114.025,113.95,113.95,2
20110801|2011-05-02 18:00,3,113.875,114.05,113.875,113.925,19
20110801|2011-05-02 18:30,3,114,114.05,114,114.05,6
20110801|2011-05-02 19:00,3,113.975,114.05,113.95,113.95,24
20110801|2011-05-02 19:30,3,113.95,113.95,113.9,113.9,27
20110801|2011-05-02 20:00,3,113.9,113.9,113.75,113.75,35
20110801|2011-05-02 20:30,3,113.775,113.775,113.775,113.775,1
20110801|2011-05-02 21:00,3,113.875,114.05,113.875,114.05,3
20110801|2011-05-02 21:30,3,114.025,114.175,114.025,114.175,5
20110801|2011-05-02 22:30,3,114.075,114.175,114.05,114.175,6
20110801|2011-05-03 01:30,3,114.1,114.1,114.1,114.1,1
20110801|2011-05-03 02:30,3,114.1,114.1,114.1,114.1,1
20110801|2011-05-03 03:00,3,114.1,114.175,114.1,114.175,2
20110801|2011-05-03 03:30,3,114.1,114.1,114.1,114.1,1
20110801|2011-05-03 05:00,3,114.1,114.1,114.1,114.1,8
20110801|2011-05-03 05:30,3,114.1,114.1,114.1,114.1,13
20110801|2011-05-03 06:00,3,114.1,114.1,114.1,114.1,26
20110801|2011-05-03 06:30,3,114.1,114.175,114.1,114.175,26
20110801|2011-05-03 07:00,3,114.175,114.25,114.05,114.05,55
20110801|2011-05-03 07:30,3,114.075,114.275,114.05,114.225,34
20110801|2011-05-03 08:00,3,114.15,114.25,114,114.2,121
20110801|2011-05-03 08:30,3,114.175,114.175,113.8,113.825,244
20110801|2011-05-03 09:00,3,113.85,114.05,113.425,113.8,1801
20110801|2011-05-03 09:30,3,113.75,114.05,113.625,113.675,591
20110801|2011-05-03 10:00,3,113.65,113.85,113.225,113.85,900
20110801|2011-05-03 10:30,3,113.85,113.925,113.5,113.575,512
20110801|2011-05-03 11:00,3,113.6,113.8,113.2,113.35,771
20110801|2011-05-03 11:30,3,113.4,113.55,113.275,113.375,519
20110801|2011-05-03 12:00,3,113.35,113.375,113,113.225,1440
20110801|2011-05-03 12:30,3,113.225,113.225,112.975,113.025,931
20110801|2011-05-03 13:00,3,113.025,113.05,112.9,113.05,453
20110801|2011-05-03 13:30,3,113.025,113.175,112.95,113.1,121
20110801|2011-05-03 14:00,3,113.125,113.2,113.125,113.2,29
20110801|2011-05-03 14:30,3,113.2,113.35,113.15,113.35,45
20110801|2011-05-03 15:00,3,113.35,113.35,113.25,113.35,12
20110801|2011-05-03 15:30,3,113.375,113.375,113.25,113.25,4
20110801|2011-05-03 17:00,4,113.15,113.375,113.15,113.375,10
20110801|2011-05-03 18:30,4,113.175,113.175,113.175,113.175,1
20110801|2011-05-03 19:30,4,113.2,113.225,113.2,113.225,2
20110801|2011-05-03 20:00,4,113.175,113.175,113.175,113.175,2
20110801|2011-05-03 20:30,4,113.175,113.175,113.175,113.175,3
20110801|2011-05-03 21:00,4,113.15,113.15,113.15,113.15,1
20110801|2011-05-03 21:30,4,113.125,113.225,113.125,113.225,7
20110801|2011-05-03 23:30,4,113.15,113.15,113.15,113.15,3
20110801|2011-05-04 01:00,4,113.1,113.1,113.025,113.05,22
20110801|2011-05-04 03:00,4,113.025,113.025,113.025,113.025,11
20110801|2011-05-04 03:30,4,113.025,113.05,113,113.05,6
20110801|2011-05-04 04:00,4,113,113,113,113,15
20110801|2011-05-04 04:30,4,113.05,113.05,113.05,113.05,1
20110801|2011-05-04 06:00,4,113.125,113.15,113.05,113.05,6
20110801|2011-05-04 06:30,4,113.225,113.225,113.225,113.225,2
20110801|2011-05-04 07:00,4,113.3,113.6,113.3,113.55,61
20110801|2011-05-04 07:30,4,113.4,113.55,113.3,113.4,76
20110801|2011-05-04 08:00,4,113.45,113.65,113.4,113.6,86
20110801|2011-05-04 08:30,4,113.625,113.8,113.425,113.425,355
20110801|2011-05-04 09:00,4,113.55,113.775,113.25,113.525,976
20110801|2011-05-04 09:30,4,113.525,113.75,113.175,113.175,727
20110801|2011-05-04 10:00,4,113.175,113.45,112.9,112.9,813
20110801|2011-05-04 10:30,4,112.9,113.175,112.9,113.125,677
20110801|2011-05-04 11:00,4,113.15,113.15,112.95,112.975,316
20110801|2011-05-04 11:30,4,113.05,113.175,113,113.125,198
20110801|2011-05-04 12:00,4,113.075,113.25,113.025,113.175,191
20110801|2011-05-04 12:30,4,113.2,113.2,112.925,112.975,695
20110801|2011-05-04 13:00,4,112.975,113.05,112.925,113,313
20110801|2011-05-04 13:30,4,113.075,113.25,113.025,113.25,87
20110801|2011-05-04 14:00,4,113.225,113.325,113.125,113.325,22
20110801|2011-05-04 14:30,4,113.2,113.2,113.05,113.15,46
20110801|2011-05-04 15:00,4,113.1,113.1,113.025,113.025,12
20110801|2011-05-04 15:30,4,113.025,113.125,113.025,113.125,23
20110801|2011-05-04 17:00,5,113.275,113.35,113.275,113.35,2
20110801|2011-05-04 17:30,5,113.25,113.25,113.25,113.25,4
20110801|2011-05-04 19:00,5,113.1,113.1,113.1,113.1,2
20110801|2011-05-04 20:30,5,113.15,113.15,113.15,113.15,5
20110801|2011-05-04 22:30,5,113.15,113.15,113.15,113.15,3
20110801|2011-05-04 23:30,5,113.075,113.075,113.05,113.05,13
20110801|2011-05-05 00:00,5,113.025,113.05,113.025,113.05,8
20110801|2011-05-05 01:00,5,113.05,113.05,113.05,113.05,8
20110801|2011-05-05 02:00,5,113.05,113.05,113.05,113.05,5
20110801|2011-05-05 02:30,5,113.05,113.05,113.05,113.05,6
20110801|2011-05-05 03:00,5,113.05,113.05,113.05,113.05,1
20110801|2011-05-05 04:00,5,113,113,113,113,3
20110801|2011-05-05 04:30,5,113,113,113,113,4
20110801|2011-05-05 05:00,5,113,113,112.975,112.975,12
20110801|2011-05-05 05:30,5,112.9,112.9,112.85,112.9,43
20110801|2011-05-05 06:00,5,113.15,113.225,112.875,112.9,10
20110801|2011-05-05 06:30,5,112.9,113.425,112.9,113.35,27
20110801|2011-05-05 07:00,5,113.35,113.425,112.95,112.95,16
20110801|2011-05-05 07:30,5,112.875,112.875,112.6,112.625,28
20110801|2011-05-05 08:00,5,112.6,112.6,112.325,112.325,178
20110801|2011-05-05 08:30,5,112.325,112.425,112.125,112.25,284
20110801|2011-05-05 09:00,5,112.15,112.475,111.925,112.325,981
20110801|2011-05-05 09:30,5,112.275,112.4,111.8,111.875,643
20110801|2011-05-05 10:00,5,111.85,111.9,110.75,111.575,1544
20110801|2011-05-05 10:30,5,111.575,112.3,111.5,111.975,913
20110801|2011-05-05 11:00,5,111.975,112.575,111.95,112.475,755
20110801|2011-05-05 11:30,5,112.5,112.55,112.25,112.4,664
20110801|2011-05-05 12:00,5,112.4,112.625,112.35,112.575,460
20110801|2011-05-05 12:30,5,112.525,112.55,111.9,111.9,1242
20110801|2011-05-05 13:00,5,111.9,111.95,111.725,111.85,715
20110801|2011-05-05 13:30,5,111.85,111.9,111.75,111.825,73
20110801|2011-05-05 14:00,5,111.7,111.7,111.25,111.4,110
20110801|2011-05-05 14:30,5,111.375,111.5,111.125,111.5,175
20110801|2011-05-05 15:00,5,111.5,111.65,111.475,111.65,26
20110801|2011-05-05 15:30,5,111.7,111.75,111.65,111.65,41
20110801|2011-05-05 17:00,6,111.5,111.5,111.4,111.45,33
20110801|2011-05-05 17:30,6,111.375,111.375,111.3,111.3,15
20110801|2011-05-05 18:00,6,111.575,111.575,111.55,111.575,5
20110801|2011-05-05 18:30,6,111.675,111.725,111.675,111.725,4
20110801|2011-05-05 19:00,6,111.775,111.775,111.75,111.75,9
20110801|2011-05-05 19:30,6,111.6,111.6,111.6,111.6,1
20110801|2011-05-05 20:00,6,111.55,111.55,111.55,111.55,2
20110801|2011-05-05 20:30,6,111.65,111.65,111.65,111.65,15
20110801|2011-05-05 21:30,6,111.8,111.8,111.8,111.8,3
20110801|2011-05-05 22:00,6,111.7,111.7,111.65,111.7,12
20110801|2011-05-05 23:00,6,111.65,111.65,111.65,111.65,2
20110801|2011-05-06 00:00,6,111.65,111.65,111.65,111.65,3
20110801|2011-05-06 01:30,6,111.525,111.525,111.525,111.525,1
20110801|2011-05-06 02:00,6,111.525,111.525,111.525,111.525,2
20110801|2011-05-06 02:30,6,111.45,111.45,111.425,111.425,10
20110801|2011-05-06 03:00,6,111.3,111.3,111.15,111.2,32
20110801|2011-05-06 03:30,6,111.2,111.2,111.05,111.075,9
20110801|2011-05-06 04:00,6,111.15,111.25,111.15,111.25,22
20110801|2011-05-06 04:30,6,111.125,111.125,111.125,111.125,4
20110801|2011-05-06 05:00,6,111.1,111.1,111.1,111.1,5
20110801|2011-05-06 05:30,6,111.05,111.125,111.05,111.125,60
20110801|2011-05-06 06:00,6,111.125,111.225,111.025,111.1,51
20110801|2011-05-06 06:30,6,111.1,111.175,111.1,111.175,28
20110801|2011-05-06 07:00,6,111.125,111.3,111.1,111.125,166
20110801|2011-05-06 07:30,6,111.275,111.7,111.275,111.6,262
20110801|2011-05-06 08:00,6,111.625,111.675,111.575,111.6,138
20110801|2011-05-06 08:30,6,111.675,111.75,111.5,111.5,163
20110801|2011-05-06 09:00,6,111.625,112.225,111.525,112.075,1407
20110801|2011-05-06 09:30,6,112.1,112.175,111.55,111.55,699
20110801|2011-05-06 10:00,6,111.575,112.025,111.4,111.625,421
20110801|2011-05-06 10:30,6,111.65,111.65,111.1,111.275,637
20110801|2011-05-06 11:00,6,111.25,111.3,110.65,111.2,1020
20110801|2011-05-06 11:30,6,111.1,111.475,111.1,111.4,826
20110801|2011-05-06 12:00,6,111.4,112.125,111.375,112.075,684
20110801|2011-05-06 12:30,6,112.05,112.275,111.475,111.475,1953
20110801|2011-05-06 13:00,6,111.525,111.725,111.475,111.55,806
20110801|2011-05-06 13:30,6,111.55,111.55,111.45,111.45,174
20110801|2011-05-09 09:00,9,111.925,112.075,111.25,111.275,1438
20110801|2011-05-09 09:30,9,111.3,111.725,111.2,111.725,792
20110801|2011-05-09 10:00,9,111.825,112.275,111.725,111.75,1091
20110801|2011-05-09 10:30,9,111.725,111.8,111.475,111.675,523
20110801|2011-05-09 11:00,9,111.675,111.8,111.6,111.6,399
20110801|2011-05-09 11:30,9,111.6,111.7,111.4,111.7,319
20110801|2011-05-09 12:00,9,111.725,111.725,111.475,111.625,239
20110801|2011-05-09 12:30,9,111.625,111.675,110.875,110.95,1307
20110801|2011-05-09 13:00,9,110.925,111.15,110.825,111.1,491
20110801|2011-05-09 13:30,9,111.125,111.125,111.05,111.05,33
20110801|2011-05-09 14:00,9,111.075,111.075,110.95,111,26
20110801|2011-05-09 14:30,9,111,111.075,110.975,111.025,46
20110801|2011-05-09 15:00,9,110.95,110.975,110.95,110.975,2
20110801|2011-05-09 15:30,9,111,111.075,110.925,111,17
20110801|2011-05-09 17:00,10,111,111.15,110.95,110.95,22
20110801|2011-05-09 17:30,10,110.95,111,110.925,111,11
20110801|2011-05-09 18:00,10,111.1,111.1,110.925,110.925,7
20110801|2011-05-09 18:30,10,110.925,110.925,110.925,110.925,7
20110801|2011-05-09 19:00,10,110.85,110.9,110.85,110.85,24
20110801|2011-05-09 19:30,10,110.8,110.825,110.8,110.8,23
20110801|2011-05-09 20:00,10,110.925,111.05,110.925,111.05,21
20110801|2011-05-09 20:30,10,110.975,111.1,110.975,111.075,8
20110801|2011-05-09 21:00,10,111.075,111.1,111.075,111.075,3
20110801|2011-05-09 21:30,10,111.075,111.075,111.075,111.075,1
20110801|2011-05-09 23:30,10,111.025,111.025,111.025,111.025,1
20110801|2011-05-10 00:30,10,110.95,110.95,110.95,110.95,1
20110801|2011-05-10 02:00,10,110.9,110.95,110.9,110.9,11
20110801|2011-05-10 02:30,10,110.9,110.9,110.9,110.9,12
20110801|2011-05-10 03:00,10,110.85,110.95,110.825,110.95,41
20110801|2011-05-10 04:00,10,110.925,110.925,110.925,110.925,1
20110801|2011-05-10 04:30,10,110.9,110.9,110.9,110.9,2
20110801|2011-05-10 05:30,10,110.9,110.925,110.875,110.925,14
20110801|2011-05-10 06:00,10,110.925,110.925,110.75,110.75,28
20110801|2011-05-10 06:30,10,110.9,111.05,110.9,111,69
20110801|2011-05-10 07:00,10,111.025,111.125,111,111.125,18
20110801|2011-05-10 07:30,10,111.1,111.275,111.05,111.275,83
20110801|2011-05-10 08:00,10,111.275,111.3,111.025,111.2,195
20110801|2011-05-10 08:30,10,111.2,111.275,111.2,111.25,175
20110801|2011-05-10 09:00,10,111.275,111.675,111.275,111.375,1816
20110801|2011-05-10 09:30,10,111.375,111.45,111.225,111.35,434
20110801|2011-05-10 10:00,10,111.375,111.45,111.15,111.225,409
20110801|2011-05-10 10:30,10,111.2,111.6,111.175,111.45,564
20110801|2011-05-10 11:00,10,111.475,111.7,111.425,111.5,465
20110801|2011-05-10 11:30,10,111.5,111.55,111.175,111.325,354
20110801|2011-05-10 12:00,10,111.325,111.375,110.925,111.05,563
20110801|2011-05-10 12:30,10,111.075,111.1,110.675,110.9,1604
20110801|2011-05-10 13:00,10,110.9,111,110.875,111,626
20110801|2011-05-10 13:30,10,110.95,111.25,110.95,111.2,165
20110801|2011-05-10 14:00,10,111.2,111.25,111.025,111.1,111
20110801|2011-05-10 14:30,10,111.15,111.225,111.1,111.175,33
20110801|2011-05-10 15:00,10,111.225,111.25,111.15,111.15,26
20110801|2011-05-10 15:30,10,111.275,111.325,111.25,111.25,62
20110801|2011-05-10 17:00,11,111.125,111.35,111.125,111.325,38
20110801|2011-05-10 17:30,11,111.275,111.35,111.25,111.325,40
20110801|2011-05-10 18:00,11,111.35,111.475,111.35,111.475,33
20110801|2011-05-10 18:30,11,111.475,111.6,111.45,111.55,59
20110801|2011-05-10 19:00,11,111.5,111.55,111.5,111.55,19
20110801|2011-05-10 19:30,11,111.5,111.525,111.5,111.525,14
20110801|2011-05-10 20:00,11,111.55,111.55,111.55,111.55,7
20110801|2011-05-10 20:30,11,111.55,111.55,111.55,111.55,1
20110801|2011-05-10 21:00,11,111.475,111.475,111.425,111.425,20
20110801|2011-05-10 21:30,11,111.425,111.425,111.425,111.425,7
20110801|2011-05-10 23:30,11,111.475,111.7,111.475,111.7,42
20110801|2011-05-11 01:00,11,111.725,111.725,111.725,111.725,4
20110801|2011-05-11 02:00,11,111.6,111.6,111.45,111.45,3
20110801|2011-05-11 02:30,11,111.45,111.45,111.4,111.45,38
20110801|2011-05-11 03:00,11,111.45,111.45,111.45,111.45,1
20110801|2011-05-11 03:30,11,111.45,111.45,111.425,111.425,10
20110801|2011-05-11 04:00,11,111.375,111.375,111.375,111.375,1
20110801|2011-05-11 04:30,11,111.375,111.4,111.375,111.4,12
20110801|2011-05-11 05:00,11,111.35,111.375,111.35,111.375,10
20110801|2011-05-11 05:30,11,111.375,111.375,111.3,111.375,11
20110801|2011-05-11 06:00,11,111.3,111.35,111.25,111.35,37
20110801|2011-05-11 06:30,11,111.325,111.325,111.275,111.275,10
20110801|2011-05-11 07:00,11,111.3,111.375,111.175,111.375,53
20110801|2011-05-11 07:30,11,111.375,111.45,110.95,111.05,93
20110801|2011-05-11 08:00,11,111.05,111.2,110.975,110.975,134
20110801|2011-05-11 08:30,11,110.975,111,110.825,110.95,234
20110801|2011-05-11 09:00,11,110.875,111.15,110.65,111.025,1343
20110801|2011-05-11 09:30,11,111.025,111.275,110.5,110.85,1458
20110801|2011-05-11 10:00,11,110.8,111.375,110.75,111.2,778
20110801|2011-05-11 10:30,11,111.225,111.3,111.025,111.125,798
20110801|2011-05-11 11:00,11,111.125,111.125,110.525,110.75,705
20110801|2011-05-11 11:30,11,110.75,110.975,110.6,110.975,503
20110801|2011-05-11 12:00,11,110.975,111.15,110.825,111.025,277
20110801|2011-05-11 12:30,11,110.9,111.025,110.5,110.65,1106
20110801|2011-05-11 13:00,11,110.7,110.7,110.55,110.65,393
20110801|2011-05-11 13:30,11,110.7,110.85,110.675,110.75,91
20110801|2011-05-11 14:00,11,110.675,110.7,110.625,110.7,24
20110801|2011-05-11 14:30,11,110.675,110.675,110.55,110.575,26
20110801|2011-05-11 15:00,11,110.575,110.75,110.575,110.75,23
20110801|2011-05-11 15:30,11,110.675,110.85,110.65,110.65,102
20110801|2011-05-11 17:00,12,110.675,110.675,110.65,110.65,5
20110801|2011-05-11 17:30,12,110.8,110.8,110.8,110.8,19
20110801|2011-05-11 18:00,12,110.8,110.85,110.7,110.7,24
20110801|2011-05-11 19:30,12,110.775,110.775,110.775,110.775,1
20110801|2011-05-11 20:00,12,110.8,110.8,110.8,110.8,1
20110801|2011-05-11 21:30,12,110.75,110.8,110.75,110.8,3
20110801|2011-05-11 22:00,12,110.825,110.85,110.8,110.85,10
20110801|2011-05-12 00:00,12,110.85,110.85,110.85,110.85,14
20110801|2011-05-12 01:00,12,110.8,110.8,110.775,110.775,19
20110801|2011-05-12 01:30,12,110.775,110.775,110.775,110.775,3
20110801|2011-05-12 02:00,12,110.725,110.75,110.7,110.7,16
20110801|2011-05-12 02:30,12,110.65,110.65,110.625,110.625,10
20110801|2011-05-12 03:00,12,110.625,110.625,110.55,110.55,17
20110801|2011-05-12 03:30,12,110.525,110.525,110.5,110.5,13
20110801|2011-05-12 04:00,12,110.5,110.5,110.5,110.5,3
20110801|2011-05-12 04:30,12,110.525,110.525,110.45,110.45,30
20110801|2011-05-12 05:00,12,110.45,110.45,110.45,110.45,8
20110801|2011-05-12 05:30,12,110.425,110.425,110.05,110.075,84
20110801|2011-05-12 06:00,12,110.025,110.125,110.025,110.1,52
20110801|2011-05-12 06:30,12,110.1,110.25,110.075,110.2,49
20110801|2011-05-12 07:00,12,110.15,110.275,110.15,110.275,20
20110801|2011-05-12 07:30,12,110.25,110.4,110.25,110.4,68
20110801|2011-05-12 08:00,12,110.35,110.725,110.325,110.675,220
20110801|2011-05-12 08:30,12,110.675,110.75,110.3,110.75,491
20110801|2011-05-12 09:00,12,110.725,110.775,110.3,110.525,1232
20110801|2011-05-12 09:30,12,110.55,111,110.425,110.55,1300
20110801|2011-05-12 10:00,12,110.475,110.725,110.2,110.725,1467
20110801|2011-05-12 10:30,12,110.725,110.95,110.525,110.575,756
20110801|2011-05-12 11:00,12,110.6,111.125,110.575,111.025,532
20110801|2011-05-12 11:30,12,110.975,111.05,110.8,111.05,500
20110801|2011-05-12 12:00,12,111.075,111.775,111.075,111.425,1761
20110801|2011-05-12 12:30,12,111.45,111.65,111.25,111.425,1287
20110801|2011-05-12 13:00,12,111.45,111.575,111.35,111.375,340
20110801|2011-05-12 13:30,12,111.375,111.375,111.325,111.35,66
20110801|2011-05-12 14:00,12,111.325,111.35,111.3,111.35,42
20110801|2011-05-12 14:30,12,111.35,111.35,111.3,111.3,75
20110801|2011-05-12 15:00,12,111.35,111.35,111.25,111.25,31
20110801|2011-05-12 15:30,12,111.25,111.25,111.225,111.225,9
20110801|2011-05-12 17:00,13,111.225,111.275,111.225,111.275,4
20110801|2011-05-12 17:30,13,111.275,111.275,111.275,111.275,4
20110801|2011-05-12 18:00,13,111.3,111.3,111.2,111.2,31
20110801|2011-05-12 18:30,13,111.2,111.2,111.2,111.2,6
20110801|2011-05-12 19:00,13,111.175,111.175,111.075,111.15,26
20110801|2011-05-12 19:30,13,111.075,111.075,111,111,18
20110801|2011-05-12 20:30,13,111,111,111,111,10
20110801|2011-05-12 21:00,13,111.025,111.05,110.95,111.05,6
20110801|2011-05-12 22:00,13,111.05,111.05,111.05,111.05,1
20110801|2011-05-12 23:00,13,111,111,111,111,1
20110801|2011-05-12 23:30,13,111.1,111.225,111.1,111.225,12
20110801|2011-05-13 01:30,13,111.1,111.1,111.1,111.1,1
20110801|2011-05-13 02:00,13,110.95,110.95,110.95,110.95,1
20110801|2011-05-13 02:30,13,110.95,110.95,110.95,110.95,7
20110801|2011-05-13 03:00,13,110.95,111,110.925,110.95,35
20110801|2011-05-13 03:30,13,110.95,111.35,110.925,110.925,25
20110801|2011-05-13 04:00,13,110.925,110.95,110.9,110.9,24
20110801|2011-05-13 05:00,13,111,111.05,110.9,111.05,49
20110801|2011-05-13 05:30,13,111.125,111.15,111.075,111.125,24
20110801|2011-05-13 06:00,13,111.125,111.125,111.125,111.125,5
20110801|2011-05-13 06:30,13,111.125,111.5,111.125,111.5,81
20110801|2011-05-13 07:00,13,111.4,111.625,111.325,111.425,29
20110801|2011-05-13 07:30,13,111.425,111.575,111.425,111.475,23
20110801|2011-05-13 08:00,13,111.475,111.65,111.475,111.65,90
20110801|2011-05-13 08:30,13,111.675,111.875,111.55,111.7,312
20110801|2011-05-13 09:00,13,111.65,111.65,111.15,111.175,1321
20110801|2011-05-13 09:30,13,111.175,111.5,111.075,111.275,1025
20110801|2011-05-13 10:00,13,111.25,111.375,111,111.025,650
20110801|2011-05-13 10:30,13,111,111.15,110.6,110.625,599
20110801|2011-05-13 11:00,13,110.6,110.8,110.175,110.775,1314
20110801|2011-05-13 11:30,13,110.725,110.925,110.475,110.5,549
20110801|2011-05-13 12:00,13,110.525,110.775,110.35,110.7,468
20110801|2011-05-13 12:30,13,110.675,110.725,110.375,110.55,1086
20110801|2011-05-13 13:00,13,110.575,110.575,110.45,110.475,196
20110801|2011-05-13 13:30,13,110.5,110.525,110.4,110.4,37
20110801|2011-05-16 09:00,16,110.725,110.9,110.4,110.475,1182
20110801|2011-05-16 09:30,16,110.5,110.575,110.25,110.35,659
20110801|2011-05-16 10:00,16,110.35,110.625,110.225,110.55,806
20110801|2011-05-16 10:30,16,110.525,110.6,110.475,110.55,413
20110801|2011-05-16 11:00,16,110.55,110.8,110.55,110.625,628
20110801|2011-05-16 11:30,16,110.625,110.825,110.45,110.475,580
20110801|2011-05-16 12:00,16,110.45,110.55,110.375,110.45,417
20110801|2011-05-16 12:30,16,110.45,110.5,109.675,109.7,1501
20110801|2011-05-16 13:00,16,109.7,109.875,109.6,109.6,373
20110801|2011-05-16 13:30,16,109.6,109.65,109.525,109.65,24
20110801|2011-05-16 14:00,16,109.575,109.6,109.525,109.55,47
20110801|2011-05-16 14:30,16,109.525,109.575,109.5,109.575,44
20110801|2011-05-16 15:00,16,109.55,109.575,109.5,109.5,46
20110801|2011-05-16 15:30,16,109.5,109.5,109.4,109.45,171
20110801|2011-05-16 17:00,17,109.7,109.7,109.6,109.6,4
20110801|2011-05-16 17:30,17,109.475,109.475,109.45,109.45,6
20110801|2011-05-16 18:00,17,109.475,109.475,109.475,109.475,1
20110801|2011-05-16 18:30,17,109.55,109.55,109.45,109.45,14
20110801|2011-05-16 19:00,17,109.475,109.5,109.15,109.15,31
20110801|2011-05-16 19:30,17,109.25,109.35,109.25,109.35,4
20110801|2011-05-16 20:00,17,109.35,109.5,109.3,109.5,22
20110801|2011-05-16 20:30,17,109.45,109.625,109.45,109.625,16
20110801|2011-05-16 21:00,17,109.45,109.6,109.3,109.575,14
20110801|2011-05-16 22:00,17,109.3,109.5,109.3,109.5,2
20110801|2011-05-16 23:00,17,109.5,109.65,109.475,109.65,58
20110801|2011-05-16 23:30,17,109.625,109.65,109.35,109.35,8
20110801|2011-05-17 00:00,17,109.35,109.35,109.35,109.35,1
20110801|2011-05-17 00:30,17,109.325,109.325,109.325,109.325,9
20110801|2011-05-17 01:30,17,109.25,109.325,109.25,109.325,7
20110801|2011-05-17 02:00,17,109.15,109.15,109.15,109.15,5
20110801|2011-05-17 02:30,17,109.25,109.35,109.25,109.25,23
20110801|2011-05-17 03:00,17,109.25,109.25,109.2,109.25,15
20110801|2011-05-17 04:00,17,109.3,109.3,109.3,109.3,1
20110801|2011-05-17 04:30,17,109.15,109.15,109.15,109.15,1
20110801|2011-05-17 05:00,17,109.2,109.325,109.15,109.2,15
20110801|2011-05-17 05:30,17,109.3,109.4,109.15,109.4,10
20110801|2011-05-17 06:00,17,109.2,109.4,109.2,109.4,9
20110801|2011-05-17 06:30,17,109.375,109.4,109.375,109.4,13
20110801|2011-05-17 07:00,17,109.45,109.5,109.4,109.5,17
20110801|2011-05-17 07:30,17,109.425,109.5,109.325,109.425,51
20110801|2011-05-17 08:00,17,109.4,109.425,109.275,109.325,81
20110801|2011-05-17 08:30,17,109.275,109.4,109.15,109.4,314
20110801|2011-05-17 09:00,17,109.3,109.55,109,109.15,2273
20110801|2011-05-17 09:30,17,109.125,109.25,108.375,108.825,2253
20110801|2011-05-17 10:00,17,108.825,108.875,108.6,108.675,872
20110801|2011-05-17 10:30,17,108.675,108.925,108.525,108.75,446
20110801|2011-05-17 11:00,17,108.75,108.775,108.55,108.7,984
20110801|2011-05-17 11:30,17,108.675,109.3,108.675,109.125,857
20110801|2011-05-17 12:00,17,109.225,109.65,109.125,109.6,822
20110801|2011-05-17 12:30,17,109.6,109.65,109.275,109.325,1190
20110801|2011-05-17 13:00,17,109.3,109.35,109.25,109.325,298
20110801|2011-05-17 13:30,17,109.35,109.35,109.35,109.35,28
20110801|2011-05-17 14:00,17,109.35,109.4,109.25,109.25,19
20110801|2011-05-17 14:30,17,109.3,109.3,109.3,109.3,12
20110801|2011-05-17 15:00,17,109.35,109.35,109.175,109.225,29
20110801|2011-05-17 15:30,17,109.3,109.325,109.1,109.1,54
20110801|2011-05-17 17:00,18,109.3,109.3,109.15,109.15,4
20110801|2011-05-17 17:30,18,109.15,109.25,109.1,109.25,12
20110801|2011-05-17 18:00,18,109.275,109.4,109.275,109.4,26
20110801|2011-05-17 18:30,18,109.375,109.4,109.375,109.4,11
20110801|2011-05-17 19:00,18,109.4,109.45,109.4,109.45,4
20110801|2011-05-17 19:30,18,109.45,109.45,109.45,109.45,2
20110801|2011-05-17 20:00,18,109.45,109.45,109.45,109.45,6
20110801|2011-05-17 21:00,18,109.5,109.5,109.5,109.5,1
20110801|2011-05-17 21:30,18,109.45,109.45,109.45,109.45,1
20110801|2011-05-17 22:00,18,109.5,109.5,109.5,109.5,4
20110801|2011-05-17 23:00,18,109.45,109.45,109.45,109.45,1
20110801|2011-05-18 00:30,18,109.5,109.525,109.475,109.475,8
20110801|2011-05-18 01:00,18,109.425,109.425,109.425,109.425,16
20110801|2011-05-18 01:30,18,109.425,109.425,109.3,109.3,16
20110801|2011-05-18 02:00,18,109.275,109.275,109.275,109.275,1
20110801|2011-05-18 02:30,18,109.2,109.25,109.125,109.125,4
20110801|2011-05-18 03:00,18,109.175,109.175,109.175,109.175,2
20110801|2011-05-18 03:30,18,109.125,109.125,109.1,109.125,6
20110801|2011-05-18 04:00,18,109.125,109.15,109.125,109.15,5
20110801|2011-05-18 04:30,18,109.15,109.15,109.1,109.1,27
20110801|2011-05-18 05:00,18,109,109,109,109,11
20110801|2011-05-18 05:30,18,109.05,109.05,109.025,109.025,8
20110801|2011-05-18 06:00,18,109,109,108.825,108.825,16
20110801|2011-05-18 06:30,18,108.85,108.95,108.475,108.5,157
20110801|2011-05-18 07:00,18,108.725,109.025,108.725,108.9,38
20110801|2011-05-18 07:30,18,109,109,108.825,108.95,63
20110801|2011-05-18 08:00,18,108.875,109.25,108.825,109.175,103
20110801|2011-05-18 08:30,18,109.175,109.65,109.05,109.55,198
20110801|2011-05-18 09:00,18,109.55,109.675,108.95,109,1650
20110801|2011-05-18 09:30,18,109,110.05,109,109.775,1994
20110801|2011-05-18 10:00,18,109.8,110.275,109.725,109.825,1401
20110801|2011-05-18 10:30,18,109.8,109.875,109.475,109.55,730
20110801|2011-05-18 11:00,18,109.55,109.7,109.175,109.525,693
20110801|2011-05-18 11:30,18,109.525,109.6,109.45,109.525,425
20110801|2011-05-18 12:00,18,109.525,109.95,109.5,109.65,590
20110801|2011-05-18 12:30,18,109.7,109.975,109,109.2,1425
20110801|2011-05-18 13:00,18,109.2,109.375,109.025,109.2,540
20110801|2011-05-18 13:30,18,109.2,109.275,108.85,109.075,198
20110801|2011-05-18 14:00,18,109.075,109.3,109,109.3,42
20110801|2011-05-18 14:30,18,109.35,109.45,109.225,109.45,94
20110801|2011-05-18 15:00,18,109.4,109.475,109.375,109.45,53
20110801|2011-05-18 15:30,18,109.45,109.525,109.425,109.5,42
20110801|2011-05-18 17:00,19,109.475,109.475,109.15,109.225,54
20110801|2011-05-18 17:30,19,109.15,109.275,109.025,109.25,66
20110801|2011-05-18 18:00,19,109.275,109.375,109.275,109.275,12
20110801|2011-05-18 18:30,19,109.25,109.3,109.225,109.225,9
20110801|2011-05-18 19:00,19,109.3,109.3,109.3,109.3,2
20110801|2011-05-18 20:00,19,109.25,109.25,109.2,109.2,9
20110801|2011-05-18 20:30,19,109.275,109.275,109.2,109.2,3
20110801|2011-05-18 21:30,19,109.225,109.225,109.225,109.225,2
20110801|2011-05-18 22:00,19,109.275,109.3,109.275,109.3,4
20110801|2011-05-18 22:30,19,109.275,109.3,109.275,109.275,10
20110801|2011-05-18 23:00,19,109.325,109.325,109.325,109.325,2
20110801|2011-05-19 01:00,19,109.2,109.2,109.2,109.2,1
20110801|2011-05-19 01:30,19,109.2,109.275,109.2,109.275,3
20110801|2011-05-19 02:00,19,109.3,109.3,109.275,109.275,2
20110801|2011-05-19 02:30,19,109.2,109.325,109.2,109.325,3
20110801|2011-05-19 03:30,19,109.2,109.325,109.2,109.325,15
20110801|2011-05-19 04:00,19,109.225,109.3,109.225,109.3,3
20110801|2011-05-19 04:30,19,109.225,109.225,109.225,109.225,1
20110801|2011-05-19 05:00,19,109.3,109.45,109.3,109.45,24
20110801|2011-05-19 05:30,19,109.45,109.475,109.35,109.35,4
20110801|2011-05-19 06:00,19,109.2,109.3,109.2,109.3,2
20110801|2011-05-19 06:30,19,109.15,109.15,109.05,109.15,23
20110801|2011-05-19 07:00,19,109.1,109.225,108.875,108.875,54
20110801|2011-05-19 07:30,19,108.9,109.2,108.85,108.95,132
20110801|2011-05-19 08:00,19,108.875,108.975,108.75,108.975,253
20110801|2011-05-19 08:30,19,108.95,109.025,108.625,108.825,430
20110801|2011-05-19 09:00,19,108.825,109.125,108.825,109.05,1804
20110801|2011-05-19 09:30,19,109.1,109.1,108.45,108.825,1694
20110801|2011-05-19 10:00,19,108.825,108.825,108.525,108.575,937
20110801|2011-05-19 10:30,19,108.6,108.9,108.575,108.775,764
20110801|2011-05-19 11:00,19,108.775,109.05,108.525,109.025,983
20110801|2011-05-19 11:30,19,109.05,109.05,108.5,108.625,575
20110801|2011-05-19 12:00,19,108.625,108.725,108.425,108.5,524
20110801|2011-05-19 12:30,19,108.5,108.575,107.825,107.85,1552
20110801|2011-05-19 13:00,19,107.85,108.05,107.825,108,442
20110801|2011-05-19 13:30,19,107.95,107.975,107.75,107.75,107
20110801|2011-05-19 14:00,19,107.725,107.875,107.675,107.875,58
20110801|2011-05-19 14:30,19,107.825,107.85,107.7,107.725,20
20110801|2011-05-19 15:00,19,107.725,107.8,107.675,107.775,12
20110801|2011-05-19 15:30,19,107.725,107.725,107.375,107.475,61
20110801|2011-05-19 17:00,20,107.5,107.6,107.425,107.5,41
20110801|2011-05-19 17:30,20,107.5,107.5,107.225,107.35,207
20110801|2011-05-19 18:00,20,107.35,107.4,107.25,107.3,30
20110801|2011-05-19 18:30,20,107.35,107.35,107.2,107.2,42
20110801|2011-05-19 19:00,20,107.25,107.25,107.175,107.25,9
20110801|2011-05-19 19:30,20,107.2,107.25,107.175,107.25,115
20110801|2011-05-19 20:00,20,107.225,107.25,107.2,107.25,18
20110801|2011-05-19 20:30,20,107.25,107.3,107.25,107.3,39
20110801|2011-05-19 21:00,20,107.25,107.3,107.175,107.3,16
20110801|2011-05-19 21:30,20,107.3,107.3,107.3,107.3,27
20110801|2011-05-19 22:00,20,107.3,107.35,107.3,107.3,76
20110801|2011-05-19 22:30,20,107.3,107.3,107.3,107.3,1
20110801|2011-05-19 23:00,20,107.325,107.475,107.325,107.475,94
20110801|2011-05-19 23:30,20,107.5,107.55,107.3,107.55,21
20110801|2011-05-20 01:00,20,107.325,107.5,107.325,107.5,6
20110801|2011-05-20 02:00,20,107.4,107.55,106.975,107.55,88
20110801|2011-05-20 02:30,20,107.575,107.575,107.5,107.5,5
20110801|2011-05-20 03:00,20,107.5,107.55,107.5,107.55,10
20110801|2011-05-20 03:30,20,107.575,107.6,107.525,107.6,11
20110801|2011-05-20 04:00,20,107.575,107.625,107.575,107.625,10
20110801|2011-05-20 04:30,20,107.575,107.575,107.575,107.575,10
20110801|2011-05-20 05:00,20,107.625,107.65,107.55,107.55,14
20110801|2011-05-20 05:30,20,107.6,107.65,107.575,107.625,11
20110801|2011-05-20 06:00,20,107.575,107.625,107.525,107.525,29
20110801|2011-05-20 06:30,20,107.475,107.525,107.4,107.4,18
20110801|2011-05-20 07:00,20,107.4,107.4,107.325,107.35,43
20110801|2011-05-20 07:30,20,107.3,107.4,107.275,107.375,99
20110801|2011-05-20 08:00,20,107.4,107.5,107.375,107.5,201
20110801|2011-05-20 08:30,20,107.525,107.625,107.3,107.3,299
20110801|2011-05-20 09:00,20,107.275,107.725,106.925,107.55,2635
20110801|2011-05-20 09:30,20,107.55,107.8,107.375,107.5,1415
20110801|2011-05-20 10:00,20,107.425,107.65,107.3,107.525,869
20110801|2011-05-20 10:30,20,107.525,107.625,107.125,107.15,773
20110801|2011-05-20 11:00,20,107.2,107.425,107.075,107.225,951
20110801|2011-05-20 11:30,20,107.225,107.325,107.1,107.2,529
20110801|2011-05-20 12:00,20,107.175,107.5,107.1,107.5,470
20110801|2011-05-20 12:30,20,107.5,107.7,107.075,107.1,2052
20110801|2011-05-20 13:00,20,107.1,107.2,106.975,107.2,856
20110801|2011-05-20 13:30,20,107.175,107.25,107.1,107.1,146
20110801|2011-05-23 09:00,23,106.2,106.2,104.1,104.1,5106
20110801|2011-05-23 09:30,23,104.1,104.7,104.1,104.2,1857
20110801|2011-05-23 10:00,23,104.2,104.375,104.1,104.275,1369
20110801|2011-05-23 10:30,23,104.25,104.4,104.15,104.3,797
20110801|2011-05-23 11:00,23,104.35,104.4,104.2,104.225,713
20110801|2011-05-23 11:30,23,104.225,104.675,104.2,104.625,867
20110801|2011-05-23 12:00,23,104.65,104.675,104.2,104.225,853
20110801|2011-05-23 12:30,23,104.225,104.25,104.1,104.1,870
20110801|2011-05-23 13:00,23,104.1,104.1,104.1,104.1,27
20110801|2011-05-23 13:30,23,104.1,104.35,104.1,104.125,333
20110801|2011-05-23 14:00,23,104.25,104.275,104.175,104.175,8
20110801|2011-05-23 14:30,23,104.25,104.25,104.1,104.1,17
20110801|2011-05-23 15:00,23,104.1,104.1,104.1,104.1,7
20110801|2011-05-23 15:30,23,104.1,104.1,104.1,104.1,11
20110801|2011-05-23 17:00,24,103.875,103.9,103.575,103.675,333
20110801|2011-05-23 17:30,24,103.65,103.85,103.575,103.7,35
20110801|2011-05-23 18:00,24,103.9,103.9,103.65,103.7,41
20110801|2011-05-23 18:30,24,103.675,103.675,103.475,103.55,84
20110801|2011-05-23 19:00,24,103.575,103.7,103.55,103.675,14
20110801|2011-05-23 19:30,24,103.675,103.675,103.65,103.65,10
20110801|2011-05-23 20:00,24,103.65,103.975,103.65,103.975,41
20110801|2011-05-23 20:30,24,103.95,103.975,103.8,103.8,11
20110801|2011-05-23 21:00,24,103.95,104.075,103.95,104,24
20110801|2011-05-23 21:30,24,104.075,104.075,104,104.075,19
20110801|2011-05-23 22:00,24,104,104.1,104,104.05,6
20110801|2011-05-23 22:30,24,104.05,104.075,104.05,104.075,3
20110801|2011-05-23 23:00,24,104,104,104,104,2
20110801|2011-05-24 00:00,24,104.025,104.075,104.025,104.075,10
20110801|2011-05-24 00:30,24,104,104,104,104,1
20110801|2011-05-24 01:00,24,103.95,103.95,103.9,103.9,12
20110801|2011-05-24 01:30,24,103.925,103.925,103.925,103.925,1
20110801|2011-05-24 02:00,24,103.925,103.925,103.9,103.9,6
20110801|2011-05-24 02:30,24,103.9,103.925,103.825,103.9,17
20110801|2011-05-24 03:00,24,103.9,103.9,103.875,103.875,2
20110801|2011-05-24 03:30,24,103.875,103.875,103.825,103.825,17
20110801|2011-05-24 04:00,24,103.825,103.825,103.75,103.75,5
20110801|2011-05-24 04:30,24,103.75,103.75,103.75,103.75,41
20110801|2011-05-24 05:00,24,103.65,103.75,103.65,103.675,3
20110801|2011-05-24 05:30,24,103.8,103.8,103.675,103.675,3
20110801|2011-05-24 06:00,24,103.825,103.85,103.825,103.85,4
20110801|2011-05-24 06:30,24,103.675,103.775,103.6,103.6,36
20110801|2011-05-24 07:00,24,103.6,103.775,103.55,103.7,62
20110801|2011-05-24 07:30,24,103.7,104,103.7,104,90
20110801|2011-05-24 08:00,24,103.95,104.45,103.95,104.4,381
20110801|2011-05-24 08:30,24,104.425,105.025,104.425,104.925,764
20110801|2011-05-24 09:00,24,104.9,104.925,104.15,104.15,2601
20110801|2011-05-24 09:30,24,104.175,104.425,104.05,104.3,1292
20110801|2011-05-24 10:00,24,104.275,104.475,104.175,104.3,1414
20110801|2011-05-24 10:30,24,104.375,104.575,104.3,104.475,1134
20110801|2011-05-24 11:00,24,104.5,104.525,103.775,103.8,1100
20110801|2011-05-24 11:30,24,103.8,104.375,103.775,104.275,648
20110801|2011-05-24 12:00,24,104.225,104.75,104.225,104.6,956
20110801|2011-05-24 12:30,24,104.625,104.85,103.875,103.925,2292
20110801|2011-05-24 13:00,24,103.9,104.525,103.85,104.525,782
20110801|2011-05-24 13:30,24,104.55,105.075,104.55,105.05,452
20110801|2011-05-24 14:00,24,105.025,105.225,104.975,105.025,214
20110801|2011-05-24 14:30,24,105.15,105.15,104.9,105.025,47
20110801|2011-05-24 15:00,24,104.925,105.025,104.775,105,53
20110801|2011-05-24 15:30,24,105,105.1,104.925,105,50
20110801|2011-05-24 17:00,25,104.825,105,104.7,104.825,214
20110801|2011-05-24 17:30,25,104.825,104.825,104.725,104.75,52
20110801|2011-05-24 18:00,25,104.825,104.85,104.7,104.7,92
20110801|2011-05-24 18:30,25,104.8,104.925,104.75,104.925,28
20110801|2011-05-24 19:00,25,104.925,104.925,104.8,104.8,70
20110801|2011-05-24 19:30,25,104.825,104.925,104.8,104.8,46
20110801|2011-05-24 20:00,25,104.925,104.975,104.85,104.9,30
20110801|2011-05-24 20:30,25,104.8,104.8,104.6,104.675,26
20110801|2011-05-24 21:00,25,104.75,104.75,104.5,104.525,70
20110801|2011-05-24 22:00,25,104.575,104.825,104.525,104.825,5
20110801|2011-05-24 22:30,25,104.725,104.725,104.725,104.725,2
20110801|2011-05-25 01:00,25,104.65,104.65,104.65,104.65,3
20110801|2011-05-25 02:00,25,104.55,104.55,104.55,104.55,4
20110801|2011-05-25 02:30,25,104.55,104.55,104.55,104.55,5
20110801|2011-05-25 03:00,25,104.525,104.525,104.525,104.525,14
20110801|2011-05-25 03:30,25,104.5,104.5,104.425,104.425,27
20110801|2011-05-25 04:00,25,104.5,104.5,104.425,104.45,8
20110801|2011-05-25 04:30,25,104.425,104.425,104.375,104.4,7
20110801|2011-05-25 05:00,25,104.35,104.35,104.2,104.25,113
20110801|2011-05-25 05:30,25,104.25,104.25,104.175,104.175,71
20110801|2011-05-25 06:00,25,104.15,104.475,104.075,104.4,73
20110801|2011-05-25 06:30,25,104.4,104.425,104.3,104.35,129
20110801|2011-05-25 07:00,25,104.4,104.575,104.4,104.5,253
20110801|2011-05-25 07:30,25,104.5,104.525,104.25,104.4,223
20110801|2011-05-25 08:00,25,104.4,104.6,104.375,104.525,212
20110801|2011-05-25 08:30,25,104.55,104.85,104.525,104.825,435
20110801|2011-05-25 09:00,25,104.825,104.85,104.5,104.7,1922
20110801|2011-05-25 09:30,25,104.725,105.1,104.5,104.925,1851
20110801|2011-05-25 10:00,25,104.9,105.05,104.75,104.875,851
20110801|2011-05-25 10:30,25,104.875,105.4,104.85,105.275,1424
20110801|2011-05-25 11:00,25,105.3,105.625,105.3,105.6,1458
20110801|2011-05-25 11:30,25,105.55,105.65,105.325,105.4,571
20110801|2011-05-25 12:00,25,105.4,105.7,105.375,105.65,678
20110801|2011-05-25 12:30,25,105.625,105.65,104.85,105.225,2156
20110801|2011-05-25 13:00,25,105.225,105.425,105.2,105.425,167
20110801|2011-05-25 13:30,25,105.425,105.55,105.4,105.5,59
20110801|2011-05-25 14:00,25,105.475,105.55,105.475,105.55,27
20110801|2011-05-25 14:30,25,105.525,105.575,105.45,105.45,46
20110801|2011-05-25 15:00,25,105.525,105.575,105.4,105.4,22
20110801|2011-05-25 15:30,25,105.45,105.5,105.4,105.5,18
20110801|2011-05-25 17:00,26,105.575,105.575,105.575,105.575,1
20110801|2011-05-25 17:30,26,105.6,105.75,105.6,105.75,15
20110801|2011-05-25 18:00,26,105.6,105.75,105.475,105.725,16
20110801|2011-05-25 18:30,26,105.75,105.75,105.675,105.675,5
20110801|2011-05-25 19:00,26,105.725,105.75,105.625,105.75,11
20110801|2011-05-25 19:30,26,105.725,105.75,105.725,105.75,6
20110801|2011-05-25 20:00,26,105.75,105.75,105.7,105.7,20
20110801|2011-05-25 20:30,26,105.75,105.775,105.7,105.7,8
20110801|2011-05-25 21:00,26,105.7,105.7,105.65,105.65,16
20110801|2011-05-25 21:30,26,105.675,105.675,105.65,105.65,3
20110801|2011-05-25 22:00,26,105.65,105.65,105.55,105.55,44
20110801|2011-05-25 22:30,26,105.65,105.65,105.65,105.65,1
20110801|2011-05-25 23:00,26,105.6,105.65,105.6,105.65,6
20110801|2011-05-25 23:30,26,105.575,105.575,105.45,105.45,35
20110801|2011-05-26 01:00,26,105.6,105.6,105.6,105.6,7
20110801|2011-05-26 02:00,26,105.625,105.625,105.625,105.625,1
20110801|2011-05-26 02:30,26,105.45,105.45,105.4,105.425,11
20110801|2011-05-26 03:00,26,105.45,105.45,105.425,105.425,7
20110801|2011-05-26 03:30,26,105.45,105.45,105.425,105.425,14
20110801|2011-05-26 04:00,26,105.425,105.45,105.425,105.425,7
20110801|2011-05-26 04:30,26,105.425,105.425,105.425,105.425,7
20110801|2011-05-26 05:00,26,105.35,105.45,105.35,105.45,18
20110801|2011-05-26 05:30,26,105.45,105.475,105.325,105.325,29
20110801|2011-05-26 06:30,26,105.4,105.45,105.275,105.3,18
20110801|2011-05-26 07:00,26,105.3,105.575,105.275,105.5,45
20110801|2011-05-26 07:30,26,105.5,105.5,105.325,105.325,81
20110801|2011-05-26 08:00,26,105.325,105.4,105.325,105.375,89
20110801|2011-05-26 08:30,26,105.375,105.65,105.35,105.6,327
20110801|2011-05-26 09:00,26,105.575,105.575,104.7,104.925,2121
20110801|2011-05-26 09:30,26,104.875,105.375,104.8,105,1628
20110801|2011-05-26 10:00,26,104.95,105.125,104.8,104.975,967
20110801|2011-05-26 10:30,26,105,105.3,104.675,105.2,1474
20110801|2011-05-26 11:00,26,105.225,105.4,105.125,105.3,1602
20110801|2011-05-26 11:30,26,105.25,105.3,105,105.05,691
20110801|2011-05-26 12:00,26,105.1,105.15,104.9,105.15,1088
20110801|2011-05-26 12:30,26,105.175,105.25,104.525,104.6,2360
20110801|2011-05-26 13:00,26,104.6,104.675,104.55,104.575,321
20110801|2011-05-26 13:30,26,104.625,104.675,104.6,104.625,151
20110801|2011-05-26 14:00,26,104.625,104.675,104.625,104.675,45
20110801|2011-05-26 14:30,26,104.675,104.725,104.675,104.725,137
20110801|2011-05-26 15:00,26,104.725,104.725,104.65,104.65,17
20110801|2011-05-26 15:30,26,104.575,104.75,104.5,104.525,218
20110801|2011-05-26 17:00,27,104.575,104.575,104.5,104.525,46
20110801|2011-05-26 17:30,27,104.475,104.525,104.35,104.35,51
20110801|2011-05-26 18:00,27,104.375,104.4,104.35,104.375,10
20110801|2011-05-26 18:30,27,104.375,104.375,104.3,104.35,17
20110801|2011-05-26 19:00,27,104.3,104.3,104.05,104.15,55
20110801|2011-05-26 19:30,27,104.2,104.225,104.05,104.05,17
20110801|2011-05-26 20:00,27,104.25,104.25,104.225,104.225,7
20110801|2011-05-26 20:30,27,104.225,104.225,104.225,104.225,1
20110801|2011-05-26 21:00,27,104.3,104.425,104.3,104.375,112
20110801|2011-05-26 21:30,27,104.4,104.475,104.375,104.475,76
20110801|2011-05-26 22:00,27,104.5,104.575,104.425,104.575,17
20110801|2011-05-26 22:30,27,104.525,104.55,104.525,104.55,18
20110801|2011-05-27 00:00,27,104.525,104.55,104.525,104.55,2
20110801|2011-05-27 00:30,27,104.5,104.625,104.225,104.625,101
20110801|2011-05-27 01:00,27,104.575,104.575,104.575,104.575,1
20110801|2011-05-27 01:30,27,104.475,104.475,104.475,104.475,1
20110801|2011-05-27 02:00,27,104.65,104.8,104.65,104.8,16
20110801|2011-05-27 02:30,27,104.6,104.8,104.6,104.8,14
20110801|2011-05-27 03:00,27,104.775,104.8,104.75,104.775,12
20110801|2011-05-27 03:30,27,104.775,104.825,104.775,104.775,7
20110801|2011-05-27 04:00,27,104.8,104.85,104.8,104.85,17
20110801|2011-05-27 04:30,27,104.825,104.875,104.825,104.825,9
20110801|2011-05-27 05:00,27,104.85,104.85,104.8,104.8,42
20110801|2011-05-27 05:30,27,104.775,104.775,104.75,104.75,20
20110801|2011-05-27 06:00,27,104.85,104.85,104.825,104.825,2
20110801|2011-05-27 06:30,27,104.775,104.85,104.775,104.775,10
20110801|2011-05-27 07:00,27,104.75,104.825,104.7,104.825,27
20110801|2011-05-27 07:30,27,104.775,104.875,104.675,104.825,40
20110801|2011-05-27 08:00,27,104.825,104.95,104.8,104.8,82
20110801|2011-05-27 08:30,27,104.75,105.05,104.725,105.05,242
20110801|2011-05-27 09:00,27,105.025,105.05,104.55,105,1307
20110801|2011-05-27 09:30,27,105,105.25,104.825,105.025,1757
20110801|2011-05-27 10:00,27,105,105.225,104.825,105.125,1210
20110801|2011-05-27 10:30,27,105.125,105.225,104.975,105.15,578
20110801|2011-05-27 11:00,27,105.125,105.225,104.575,104.75,1305
20110801|2011-05-27 11:30,27,104.775,105.1,104.675,104.925,767
20110801|2011-05-27 12:00,27,104.925,105.15,104.925,105.125,386
20110801|2011-05-27 12:30,27,105.1,105.125,104.675,105,1589
20110801|2011-05-27 13:00,27,104.95,105.2,104.9,105.175,373
20110801|2011-05-27 13:30,27,105.175,105.2,105.1,105.15,92
20110801|2011-05-31 09:00,31,105.6,105.9,105.3,105.5,3265
20110801|2011-05-31 09:30,31,105.5,105.825,105.4,105.675,1393
20110801|2011-05-31 10:00,31,105.675,105.9,105.675,105.8,853
20110801|2011-05-31 10:30,31,105.85,105.9,105.45,105.575,1018
20110801|2011-05-31 11:00,31,105.55,105.6,105.2,105.325,1305
20110801|2011-05-31 11:30,31,105.325,105.35,105.2,105.325,751
20110801|2011-05-31 12:00,31,105.3,105.5,105.275,105.325,410
20110801|2011-05-31 12:30,31,105.325,105.475,105.175,105.375,2153
20110801|2011-05-31 13:00,31,105.4,105.425,105.2,105.275,588
20110801|2011-05-31 13:30,31,105.275,105.4,105.25,105.35,54
20110801|2011-05-31 14:00,31,105.3,105.35,105.25,105.25,17
20110801|2011-05-31 14:30,31,105.225,105.225,105.15,105.15,90
20110801|2011-05-31 15:00,31,105.125,105.175,105.1,105.125,21
20110801|2011-05-31 15:30,31,105.175,105.25,105.1,105.15,136
20110801|2011-05-31 17:00,1,105.075,105.35,105.075,105.225,27
20110801|2011-05-31 17:30,1,105.225,105.325,105.2,105.2,27
20110801|2011-05-31 18:00,1,105.2,105.3,105.15,105.15,40
20110801|2011-05-31 18:30,1,105.1,105.15,105.1,105.15,17
20110801|2011-05-31 19:00,1,105.15,105.25,105.125,105.25,16
20110801|2011-05-31 19:30,1,105.25,105.25,105.1,105.175,33
20110801|2011-05-31 20:00,1,105.15,105.15,105.075,105.15,7
20110801|2011-05-31 20:30,1,105.075,105.075,105,105,29
20110801|2011-05-31 21:00,1,105.075,105.075,105.075,105.075,1
20110801|2011-05-31 21:30,1,105.025,105.025,104.9,104.9,22
20110801|2011-05-31 22:00,1,104.9,104.95,104.825,104.85,18
20110801|2011-05-31 22:30,1,104.85,104.85,104.825,104.85,36
20110801|2011-05-31 23:00,1,104.85,104.85,104.85,104.85,1
20110801|2011-06-01 00:00,1,104.825,104.85,104.825,104.825,3
20110801|2011-06-01 01:00,1,104.75,104.75,104.75,104.75,20
20110801|2011-06-01 01:30,1,104.775,104.775,104.725,104.725,21
20110801|2011-06-01 02:00,1,104.75,104.8,104.75,104.8,9
20110801|2011-06-01 02:30,1,104.725,104.85,104.725,104.775,24
20110801|2011-06-01 03:00,1,104.775,104.8,104.775,104.8,6
20110801|2011-06-01 03:30,1,104.725,104.8,104.725,104.8,7
20110801|2011-06-01 04:00,1,104.725,104.725,104.725,104.725,1
20110801|2011-06-01 04:30,1,104.775,104.775,104.75,104.75,3
20110801|2011-06-01 05:00,1,104.775,104.775,104.75,104.75,6
20110801|2011-06-01 05:30,1,104.775,104.775,104.775,104.775,2
20110801|2011-06-01 06:00,1,104.775,104.775,104.75,104.775,19
20110801|2011-06-01 06:30,1,104.775,104.95,104.75,104.9,51
20110801|2011-06-01 07:00,1,104.9,104.95,104.7,104.7,67
20110801|2011-06-01 07:30,1,104.7,104.825,104.35,104.375,149
20110801|2011-06-01 08:00,1,104.375,104.375,104.1,104.15,325
20110801|2011-06-01 08:30,1,104.15,104.325,103.65,103.725,840
20110801|2011-06-01 09:00,1,103.7,103.8,102.375,103.55,4989
20110801|2011-06-01 09:30,1,103.5,104.325,103.025,103.6,2968
20110801|2011-06-01 10:00,1,103.575,104.075,103.5,103.75,1998
20110801|2011-06-01 10:30,1,103.775,104.15,103.625,103.725,1171
20110801|2011-06-01 11:00,1,103.725,103.875,102.8,103.15,2082
20110801|2011-06-01 11:30,1,103.125,103.375,102.925,102.95,1047
20110801|2011-06-01 12:00,1,102.95,103.125,102.675,102.675,1153
20110801|2011-06-01 12:30,1,102.7,104.375,102.7,103.95,4087
20110801|2011-06-01 13:00,1,103.95,104,103.725,103.9,674
20110801|2011-06-01 13:30,1,103.9,103.9,103.85,103.9,81
20110801|2011-06-01 14:00,1,103.875,103.875,103.825,103.85,4
20110801|2011-06-01 14:30,1,103.75,103.875,103.6,103.675,44
20110801|2011-06-01 15:00,1,103.6,103.7,103.55,103.575,60
20110801|2011-06-01 15:30,1,103.55,103.675,103.525,103.575,29
20110801|2011-06-01 17:00,2,103.475,103.725,103.475,103.5,38
20110801|2011-06-01 17:30,2,103.475,103.6,103.475,103.6,7
20110801|2011-06-01 18:00,2,103.5,103.6,103.5,103.6,17
20110801|2011-06-01 18:30,2,103.6,103.6,103.5,103.525,6
20110801|2011-06-01 19:00,2,103.625,103.75,103.55,103.55,65
20110801|2011-06-01 19:30,2,103.55,103.7,103.5,103.7,13
20110801|2011-06-01 20:00,2,103.525,103.525,103.525,103.525,1
20110801|2011-06-01 20:30,2,103.6,103.675,103.525,103.55,7
20110801|2011-06-01 21:00,2,103.675,103.7,103.675,103.7,2
20110801|2011-06-01 22:00,2,103.6,103.6,103.6,103.6,2
20110801|2011-06-01 22:30,2,103.625,103.625,103.625,103.625,4
20110801|2011-06-01 23:00,2,103.7,104.05,103.7,103.725,141
20110801|2011-06-01 23:30,2,103.725,103.725,103.725,103.725,6
20110801|2011-06-02 00:00,2,103.75,103.75,103.725,103.725,4
20110801|2011-06-02 00:30,2,103.725,103.875,103.725,103.725,4
20110801|2011-06-02 01:00,2,103.725,103.925,103.725,103.925,2
20110801|2011-06-02 01:30,2,103.725,103.925,103.725,103.9,29
20110801|2011-06-02 02:00,2,103.925,103.925,103.925,103.925,3
20110801|2011-06-02 02:30,2,103.75,103.875,103.75,103.85,6
20110801|2011-06-02 03:00,2,103.9,103.925,103.9,103.925,6
20110801|2011-06-02 03:30,2,103.925,103.925,103.9,103.925,38
20110801|2011-06-02 04:00,2,103.925,103.925,103.9,103.9,23
20110801|2011-06-02 04:30,2,103.9,103.925,103.875,103.925,8
20110801|2011-06-02 05:00,2,103.925,103.925,103.9,103.925,37
20110801|2011-06-02 05:30,2,103.925,103.925,103.85,103.925,26
20110801|2011-06-02 06:00,2,103.9,103.95,103.775,103.95,265
20110801|2011-06-02 06:30,2,104,104.425,104,104.25,203
20110801|2011-06-02 07:00,2,104.325,104.45,104.25,104.375,93
20110801|2011-06-02 07:30,2,104.275,104.475,104.1,104.3,78
20110801|2011-06-02 08:00,2,104.2,104.225,104.1,104.2,57
20110801|2011-06-02 08:30,2,104.25,104.275,103.975,104.25,235
20110801|2011-06-02 09:00,2,104.2,104.275,103.1,103.75,2693
20110801|2011-06-02 09:30,2,103.725,104.1,103.625,104,2303
20110801|2011-06-02 10:00,2,103.925,104.1,103.7,103.975,1390
20110801|2011-06-02 10:30,2,104,104.075,103.425,103.55,1922
20110801|2011-06-02 11:00,2,103.55,103.8,103.425,103.65,567
20110801|2011-06-02 11:30,2,103.65,103.9,103.5,103.825,654
20110801|2011-06-02 12:00,2,103.875,104.175,103.75,104.125,934
20110801|2011-06-02 12:30,2,104.125,104.375,103.55,103.7,2147
20110801|2011-06-02 13:00,2,103.7,103.775,103.65,103.75,481
20110801|2011-06-02 13:30,2,103.75,103.775,103.675,103.775,50
20110801|2011-06-02 14:00,2,103.75,103.95,103.75,103.925,109
20110801|2011-06-02 14:30,2,103.925,103.95,103.9,103.95,21
20110801|2011-06-02 15:00,2,103.9,103.9,103.9,103.9,5
20110801|2011-06-02 15:30,2,103.85,103.975,103.85,103.975,18
20110801|2011-06-02 17:00,3,104,104.025,103.775,104.025,6
20110801|2011-06-02 17:30,3,104.025,104.05,104.025,104.05,5
20110801|2011-06-02 18:00,3,104,104,104,104,2
20110801|2011-06-02 18:30,3,104,104,104,104,1
20110801|2011-06-02 19:00,3,104,104,103.975,104,3
20110801|2011-06-02 19:30,3,104,104,103.775,103.975,16
20110801|2011-06-02 20:00,3,103.975,103.975,103.975,103.975,2
20110801|2011-06-02 20:30,3,104,104,104,104,2
20110801|2011-06-02 21:00,3,103.875,103.975,103.775,103.975,16
20110801|2011-06-02 21:30,3,103.925,103.95,103.875,103.95,8
20110801|2011-06-02 22:00,3,103.95,104.3,103.95,104.3,70
20110801|2011-06-02 22:30,3,104.125,104.125,103.975,104,45
20110801|2011-06-02 23:00,3,104.125,104.275,104.125,104.275,10
20110801|2011-06-02 23:30,3,104.025,104.025,104,104,4
20110801|2011-06-03 01:30,3,104,104,103.95,103.95,2
20110801|2011-06-03 02:00,3,104,104,103.95,103.95,3
20110801|2011-06-03 02:30,3,104,104,103.95,104,14
20110801|2011-06-03 03:00,3,104,104,104,104,5
20110801|2011-06-03 03:30,3,103.95,103.95,103.95,103.95,11
20110801|2011-06-03 04:00,3,103.875,103.875,103.875,103.875,3
20110801|2011-06-03 05:00,3,103.85,103.85,103.825,103.85,7
20110801|2011-06-03 05:30,3,103.85,103.85,103.75,103.75,32
20110801|2011-06-03 06:00,3,103.75,103.775,103.6,103.75,71
20110801|2011-06-03 06:30,3,103.7,103.7,103.65,103.65,6
20110801|2011-06-03 07:00,3,103.6,103.825,103.475,103.825,56
20110801|2011-06-03 07:30,3,103.75,103.75,103.1,103.3,455
20110801|2011-06-03 08:00,3,103.4,103.6,103.35,103.45,235
20110801|2011-06-03 08:30,3,103.45,103.9,103.425,103.775,336
20110801|2011-06-03 09:00,3,103.8,103.825,103,103.25,3049
20110801|2011-06-03 09:30,3,103.25,103.5,103.2,103.325,1087
20110801|2011-06-03 10:00,3,103.325,103.7,102.8,103.45,2120
20110801|2011-06-03 10:30,3,103.45,104.9,103.375,104.65,3511
20110801|2011-06-03 11:00,3,104.6,105.275,104.5,104.725,2236
20110801|2011-06-03 11:30,3,104.725,105.5,104.7,105.275,1533
20110801|2011-06-03 12:00,3,105.3,105.65,105.1,105.575,1539
20110801|2011-06-03 12:30,3,105.55,105.65,104.975,105.125,2620
20110801|2011-06-03 13:00,3,105.125,105.3,105.05,105.1,764
20110801|2011-06-03 13:30,3,105.1,105.15,104.775,104.875,343
20110801|2011-06-06 09:00,6,104.775,105.125,104.375,105.1,2771
20110801|2011-06-06 09:30,6,105.075,105.4,104.9,105.025,1930
20110801|2011-06-06 10:00,6,105,105.2,104.725,104.725,721
20110801|2011-06-06 10:30,6,104.725,104.875,104.575,104.75,1147
20110801|2011-06-06 11:00,6,104.7,104.775,104.55,104.65,770
20110801|2011-06-06 11:30,6,104.6,104.65,104.35,104.525,935
20110801|2011-06-06 12:00,6,104.525,104.65,104.45,104.45,639
20110801|2011-06-06 12:30,6,104.45,104.45,103.25,103.3,4056
20110801|2011-06-06 13:00,6,103.3,103.45,103.2,103.375,950
20110801|2011-06-06 13:30,6,103.375,103.475,103.3,103.3,155
20110801|2011-06-06 14:00,6,103.325,103.35,103.05,103.15,190
20110801|2011-06-06 14:30,6,103.15,103.2,102.95,103.1,165
20110801|2011-06-06 15:00,6,103.05,103.625,103,103.625,509
20110801|2011-06-06 15:30,6,103.6,103.875,103.5,103.625,284
20110801|2011-06-06 17:00,7,103.7,103.8,103.675,103.725,11
20110801|2011-06-06 17:30,7,103.725,103.725,103.525,103.625,36
20110801|2011-06-06 18:00,7,103.675,103.75,103.675,103.75,44
20110801|2011-06-06 18:30,7,103.75,103.75,103.65,103.75,23
20110801|2011-06-06 19:00,7,103.675,103.675,103.5,103.65,37
20110801|2011-06-06 19:30,7,103.55,103.55,103.4,103.4,68
20110801|2011-06-06 20:00,7,103.475,103.475,103.475,103.475,1
20110801|2011-06-06 20:30,7,103.6,103.6,103.55,103.55,8
20110801|2011-06-06 21:00,7,103.625,103.625,103.625,103.625,2
20110801|2011-06-06 22:00,7,103.6,103.6,103.6,103.6,5
20110801|2011-06-06 22:30,7,103.6,103.625,103.6,103.625,2
20110801|2011-06-06 23:30,7,103.625,103.65,103.625,103.65,9
20110801|2011-06-07 00:00,7,103.625,103.625,103.55,103.55,11
20110801|2011-06-07 00:30,7,103.55,103.55,103.525,103.525,3
20110801|2011-06-07 01:30,7,103.55,103.55,103.55,103.55,1
20110801|2011-06-07 02:00,7,103.625,103.625,103.575,103.6,6
20110801|2011-06-07 02:30,7,103.625,103.625,103.575,103.575,11
20110801|2011-06-07 03:00,7,103.6,103.6,103.575,103.575,10
20110801|2011-06-07 03:30,7,103.55,103.6,103.55,103.55,16
20110801|2011-06-07 04:00,7,103.55,103.6,103.55,103.6,9
20110801|2011-06-07 04:30,7,103.6,103.6,103.575,103.6,21
20110801|2011-06-07 05:00,7,103.6,103.725,103.6,103.7,15
20110801|2011-06-07 05:30,7,103.725,103.75,103.65,103.7,68
20110801|2011-06-07 06:00,7,103.65,103.65,103.55,103.55,48
20110801|2011-06-07 06:30,7,103.55,103.55,103.475,103.5,104
20110801|2011-06-07 07:00,7,103.475,103.5,103.45,103.475,29
20110801|2011-06-07 07:30,7,103.475,103.575,103.475,103.475,177
20110801|2011-06-07 08:00,7,103.475,103.675,103.45,103.575,270
20110801|2011-06-07 08:30,7,103.5,103.775,103.5,103.55,256
20110801|2011-06-07 09:00,7,103.575,103.95,103.475,103.675,1466
20110801|2011-06-07 09:30,7,103.675,104.25,103.55,104.1,1941
20110801|2011-06-07 10:00,7,104.1,104.275,103.8,104.175,1580
20110801|2011-06-07 10:30,7,104.2,104.4,104.05,104.25,1745
20110801|2011-06-07 11:00,7,104.25,104.35,104.025,104.35,817
20110801|2011-06-07 11:30,7,104.325,104.375,104.025,104.075,726
20110801|2011-06-07 12:00,7,104.1,104.25,103.95,104.2,449
20110801|2011-06-07 12:30,7,104.2,104.45,104.05,104.425,1716
20110801|2011-06-07 13:00,7,104.4,104.55,104.4,104.5,640
20110801|2011-06-07 13:30,7,104.475,104.525,104.45,104.5,70
20110801|2011-06-07 14:00,7,104.5,104.5,104.4,104.45,58
20110801|2011-06-07 14:30,7,104.45,104.45,104.3,104.325,61
20110801|2011-06-07 15:00,7,104.275,104.425,104.225,104.3,58
20110801|2011-06-07 15:30,7,104.3,104.425,104.225,104.4,15
20110801|2011-06-07 17:00,8,104.4,104.4,104.3,104.3,3
20110801|2011-06-07 17:30,8,104.4,104.4,104.25,104.35,14
20110801|2011-06-07 18:00,8,104.4,104.4,104.325,104.325,4
20110801|2011-06-07 18:30,8,104.25,104.425,104.25,104.425,7
20110801|2011-06-07 19:00,8,104.4,104.675,104.4,104.675,49
20110801|2011-06-07 19:30,8,104.675,104.7,104.625,104.625,19
20110801|2011-06-07 20:00,8,104.625,104.625,104.45,104.45,13
20110801|2011-06-07 20:30,8,104.475,104.525,104.4,104.45,7
20110801|2011-06-07 21:00,8,104.45,104.475,104.4,104.4,7
20110801|2011-06-07 21:30,8,104.475,104.5,104.475,104.5,6
20110801|2011-06-07 22:00,8,104.45,104.45,104.45,104.45,1
20110801|2011-06-07 22:30,8,104.5,104.525,104.45,104.525,6
20110801|2011-06-07 23:30,8,104.5,104.5,104.5,104.5,1
20110801|2011-06-08 00:00,8,104.5,104.5,104.5,104.5,1
20110801|2011-06-08 00:30,8,104.5,104.5,104.5,104.5,2
20110801|2011-06-08 01:00,8,104.6,104.6,104.6,104.6,5
20110801|2011-06-08 01:30,8,104.65,104.65,104.65,104.65,1
20110801|2011-06-08 02:00,8,104.65,104.65,104.65,104.65,2
20110801|2011-06-08 02:30,8,104.525,104.525,104.5,104.5,3
20110801|2011-06-08 03:00,8,104.5,104.5,104.45,104.45,7
20110801|2011-06-08 03:30,8,104.4,104.525,104.35,104.525,15
20110801|2011-06-08 04:00,8,104.45,104.45,104.35,104.45,8
20110801|2011-06-08 04:30,8,104.35,104.35,104.35,104.35,2
20110801|2011-06-08 05:00,8,104.35,104.4,104.35,104.4,6
20110801|2011-06-08 05:30,8,104.375,104.425,104.3,104.3,19
20110801|2011-06-08 06:00,8,104.325,104.325,104.2,104.2,17
20110801|2011-06-08 06:30,8,104.175,104.225,104.15,104.2,23
20110801|2011-06-08 07:00,8,104.2,104.25,104.2,104.2,6
20110801|2011-06-08 07:30,8,104.225,104.3,104.2,104.3,52
20110801|2011-06-08 08:00,8,104.35,104.375,104.05,104.225,278
20110801|2011-06-08 08:30,8,104.25,104.25,103.95,103.95,374
20110801|2011-06-08 09:00,8,103.95,103.975,103.675,103.8,1634
20110801|2011-06-08 09:30,8,103.775,104.45,103.7,103.975,2673
20110801|2011-06-08 10:00,8,103.95,104.4,103.925,104.325,1242
20110801|2011-06-08 10:30,8,104.3,104.325,104,104.075,590
20110801|2011-06-08 11:00,8,104.075,104.65,104.05,104.575,1539
20110801|2011-06-08 11:30,8,104.525,104.775,104.3,104.775,1136
20110801|2011-06-08 12:00,8,104.75,104.875,104.6,104.7,915
20110801|2011-06-08 12:30,8,104.675,105.1,104.45,104.625,1939
20110801|2011-06-08 13:00,8,104.625,105,104.55,104.9,527
20110801|2011-06-08 13:30,8,104.85,105.075,104.85,105.05,160
20110801|2011-06-08 14:00,8,105.05,105.2,105.05,105.2,323
20110801|2011-06-08 14:30,8,105.175,105.2,105,105.175,90
20110801|2011-06-08 15:00,8,105.175,105.175,104.875,105.025,54
20110801|2011-06-08 15:30,8,105.025,105.025,104.8,104.8,47
20110801|2011-06-08 17:00,9,105,105.2,105,105.2,20
20110801|2011-06-08 17:30,9,105.2,105.2,104.9,104.9,8
20110801|2011-06-08 18:00,9,104.975,105.175,104.975,105.15,24
20110801|2011-06-08 18:30,9,105.15,105.175,105.075,105.175,22
20110801|2011-06-08 19:00,9,105.1,105.15,105.1,105.15,5
20110801|2011-06-08 19:30,9,105.1,105.15,105.1,105.15,8
20110801|2011-06-08 20:00,9,105.15,105.175,105,105.15,32
20110801|2011-06-08 20:30,9,105,105.125,104.975,105.1,25
20110801|2011-06-08 21:00,9,105.125,105.125,105.05,105.05,10
20110801|2011-06-08 21:30,9,105.025,105.1,105,105.1,11
20110801|2011-06-08 22:00,9,105.1,105.125,105.1,105.125,2
20110801|2011-06-08 22:30,9,105.025,105.05,104.975,105,9
20110801|2011-06-08 23:00,9,104.95,105.05,104.95,105.05,5
20110801|2011-06-08 23:30,9,104.975,104.975,104.925,104.925,13
20110801|2011-06-09 00:30,9,104.925,104.925,104.925,104.925,9
20110801|2011-06-09 01:00,9,104.925,104.925,104.85,104.875,21
20110801|2011-06-09 01:30,9,104.825,104.825,104.75,104.8,63
20110801|2011-06-09 02:00,9,104.75,104.75,104.675,104.675,50
20110801|2011-06-09 02:30,9,104.625,104.65,104.5,104.525,82
20110801|2011-06-09 03:00,9,104.55,104.55,104.525,104.55,7
20110801|2011-06-09 03:30,9,104.55,104.55,104.525,104.525,5
20110801|2011-06-09 04:00,9,104.55,104.65,104.55,104.575,22
20110801|2011-06-09 04:30,9,104.575,104.6,104.55,104.575,11
20110801|2011-06-09 05:00,9,104.575,104.575,104.55,104.55,7
20110801|2011-06-09 05:30,9,104.525,104.625,104.525,104.625,55
20110801|2011-06-09 06:00,9,104.625,104.85,104.55,104.55,62
20110801|2011-06-09 06:30,9,104.525,104.55,104.525,104.55,22
20110801|2011-06-09 07:00,9,104.55,104.55,104.5,104.55,175
20110801|2011-06-09 07:30,9,104.525,105.225,104.5,105.1,493
20110801|2011-06-09 08:00,9,105.15,105.35,105.1,105.3,628
20110801|2011-06-09 08:30,9,105.3,106.175,105.275,106.05,1329
20110801|2011-06-09 09:00,9,106.025,106.55,105.775,106.2,3261
20110801|2011-06-09 09:30,9,106.25,106.275,105.275,105.3,2442
20110801|2011-06-09 10:00,9,105.275,105.9,105.225,105.6,1640
20110801|2011-06-09 10:30,9,105.6,105.75,105.45,105.625,661
20110801|2011-06-09 11:00,9,105.6,105.775,105.3,105.55,973
20110801|2011-06-09 11:30,9,105.55,105.65,105.4,105.65,525
20110801|2011-06-09 12:00,9,105.65,105.85,105.6,105.8,815
20110801|2011-06-09 12:30,9,105.775,105.8,105.275,105.4,1809
20110801|2011-06-09 13:00,9,105.425,105.55,105.375,105.425,334
20110801|2011-06-09 13:30,9,105.4,105.4,105.25,105.275,112
20110801|2011-06-09 14:00,9,105.275,105.3,105.15,105.225,172
20110801|2011-06-09 14:30,9,105.175,105.225,105.15,105.15,75
20110801|2011-06-09 15:00,9,105.175,105.275,105.175,105.25,42
20110801|2011-06-09 15:30,9,105.25,105.375,105.25,105.3,33
20110801|2011-06-09 17:00,10,105.25,105.45,105.25,105.45,14
20110801|2011-06-09 17:30,10,105.55,105.6,105.5,105.5,7
20110801|2011-06-09 18:00,10,105.5,105.5,105.425,105.425,8
20110801|2011-06-09 18:30,10,105.45,105.45,105.45,105.45,2
20110801|2011-06-09 19:00,10,105.45,105.45,105.425,105.45,6
20110801|2011-06-09 19:30,10,105.45,105.45,105.45,105.45,1
20110801|2011-06-09 20:00,10,105.425,105.425,105.4,105.4,29
20110801|2011-06-09 20:30,10,105.4,105.4,105.175,105.3,22
20110801|2011-06-09 21:00,10,105.3,105.3,105.2,105.2,71
20110801|2011-06-09 21:30,10,105.175,105.225,105,105,49
20110801|2011-06-09 22:00,10,105.1,105.125,105,105.125,14
20110801|2011-06-09 22:30,10,105.1,105.15,105,105,23
20110801|2011-06-09 23:00,10,105.1,105.125,105.025,105.125,16
20110801|2011-06-09 23:30,10,105.025,105.05,105.025,105.05,2
20110801|2011-06-10 00:00,10,105.075,105.125,105.05,105.125,5
20110801|2011-06-10 00:30,10,105.15,105.2,105.075,105.2,13
20110801|2011-06-10 01:30,10,105.225,105.35,105.2,105.2,39
20110801|2011-06-10 02:00,10,105.175,105.2,105.125,105.2,7
20110801|2011-06-10 03:30,10,105.175,105.175,105.05,105.05,14
20110801|2011-06-10 04:00,10,105.025,105.05,105,105.05,6
20110801|2011-06-10 04:30,10,105.075,105.1,105.075,105.1,3
20110801|2011-06-10 05:00,10,105.075,105.075,105.025,105.025,5
20110801|2011-06-10 05:30,10,105.025,105.075,105,105,8
20110801|2011-06-10 06:00,10,105.075,105.075,105.075,105.075,3
20110801|2011-06-10 06:30,10,105.05,105.075,105,105.025,15
20110801|2011-06-10 07:00,10,105.05,105.1,104.95,105,102
20110801|2011-06-10 07:30,10,105,105,104.9,104.95,72
20110801|2011-06-10 08:00,10,104.95,104.95,104.6,104.7,281
20110801|2011-06-10 08:30,10,104.625,104.7,104.4,104.6,457
20110801|2011-06-10 09:00,10,104.6,105,103.35,103.825,5251
20110801|2011-06-10 09:30,10,103.8,104.075,103.65,103.95,1631
20110801|2011-06-10 10:00,10,103.875,104.275,103.525,103.775,2009
20110801|2011-06-10 10:30,10,103.775,104.05,103.7,103.7,560
20110801|2011-06-10 11:00,10,103.725,103.75,103.55,103.625,736
20110801|2011-06-10 11:30,10,103.65,103.925,103.6,103.875,447
20110801|2011-06-10 12:00,10,103.85,103.85,103.4,103.45,1194
20110801|2011-06-10 12:30,10,103.425,103.8,103.375,103.5,2595
20110801|2011-06-10 13:00,10,103.525,103.575,103.35,103.45,728
20110801|2011-06-10 13:30,10,103.425,103.45,103.35,103.375,156
20110801|2011-06-13 09:00,13,103.5,104.075,103.25,103.85,2394
20110801|2011-06-13 09:30,13,103.85,103.85,103.375,103.575,1105
20110801|2011-06-13 10:00,13,103.575,103.8,103.525,103.7,494
20110801|2011-06-13 10:30,13,103.7,103.8,103.5,103.775,604
20110801|2011-06-13 11:00,13,103.75,103.8,103.3,103.625,1351
20110801|2011-06-13 11:30,13,103.625,103.9,103.6,103.725,711
20110801|2011-06-13 12:00,13,103.7,104.05,103.625,103.975,1144
20110801|2011-06-13 12:30,13,103.975,104.275,103.875,103.95,1905
20110801|2011-06-13 13:00,13,103.95,104.025,103.9,103.95,265
20110801|2011-06-13 13:30,13,104.025,104.1,104.025,104.1,67
20110801|2011-06-13 14:00,13,104.05,104.05,104.05,104.05,7
20110801|2011-06-13 14:30,13,104.05,104.05,104.025,104.025,8
20110801|2011-06-13 15:00,13,104.025,104.025,103.95,104,31
20110801|2011-06-13 15:30,13,103.975,103.975,103.925,103.95,11
20110801|2011-06-13 17:00,14,103.95,104.075,103.925,104.075,84
20110801|2011-06-13 17:30,14,104.075,104.1,103.95,103.975,22
20110801|2011-06-13 18:00,14,104.025,104.025,104.025,104.025,2
20110801|2011-06-13 18:30,14,104.05,104.1,104.025,104.1,6
20110801|2011-06-13 19:00,14,104.1,104.1,104.1,104.1,1
20110801|2011-06-13 20:00,14,104.05,104.125,103.95,103.95,27
20110801|2011-06-13 20:30,14,103.925,103.925,103.925,103.925,5
20110801|2011-06-13 21:00,14,104,104.1,104,104.05,4
20110801|2011-06-13 22:00,14,104.025,104.125,104.025,104.1,4
20110801|2011-06-13 22:30,14,104.125,104.125,104.125,104.125,2
20110801|2011-06-13 23:00,14,104.05,104.05,104.025,104.025,4
20110801|2011-06-14 00:00,14,104.025,104.025,104.025,104.025,1
20110801|2011-06-14 00:30,14,104.025,104.025,104.025,104.025,1
20110801|2011-06-14 01:00,14,104.025,104.025,104.025,104.025,2
20110801|2011-06-14 02:00,14,104,104,103.95,103.95,16
20110801|2011-06-14 02:30,14,103.95,103.95,103.95,103.95,2
20110801|2011-06-14 03:00,14,103.95,103.975,103.95,103.975,8
20110801|2011-06-14 03:30,14,103.975,103.975,103.975,103.975,3
20110801|2011-06-14 04:00,14,103.975,104.025,103.95,103.95,32
20110801|2011-06-14 04:30,14,104,104,103.875,103.875,13
20110801|2011-06-14 05:00,14,103.925,103.925,103.875,103.9,29
20110801|2011-06-14 05:30,14,103.95,103.95,103.85,103.9,34
20110801|2011-06-14 06:00,14,103.825,103.9,103.825,103.825,21
20110801|2011-06-14 06:30,14,103.825,103.875,103.825,103.875,12
20110801|2011-06-14 07:00,14,103.9,103.925,103.875,103.925,5
20110801|2011-06-14 07:30,14,104,104.175,103.925,104,111
20110801|2011-06-14 08:00,14,103.975,104.175,103.975,104.075,83
20110801|2011-06-14 08:30,14,104.1,104.375,104.1,104.325,526
20110801|2011-06-14 09:00,14,104.35,104.9,104.3,104.775,3117
20110801|2011-06-14 09:30,14,104.775,104.825,104.225,104.225,2313
20110801|2011-06-14 10:00,14,104.225,104.5,103.75,104.325,1412
20110801|2011-06-14 10:30,14,104.325,104.85,104.1,104.8,967
20110801|2011-06-14 11:00,14,104.8,105.225,104.75,105,1763
20110801|2011-06-14 11:30,14,104.975,105.2,104.975,105.05,443
20110801|2011-06-14 12:00,14,105.1,105.775,105.075,105.7,1904
20110801|2011-06-14 12:30,14,105.675,105.725,104.975,105.325,2918
20110801|2011-06-14 13:00,14,105.325,105.475,105.25,105.375,573
20110801|2011-06-14 13:30,14,105.45,105.45,105.35,105.45,80
20110801|2011-06-14 14:00,14,105.45,105.5,105.4,105.45,73
20110801|2011-06-14 14:30,14,105.375,105.475,105.375,105.475,57
20110801|2011-06-14 15:00,14,105.45,105.55,105.425,105.5,63
20110801|2011-06-14 15:30,14,105.5,105.55,105.4,105.425,87
20110801|2011-06-14 17:00,15,105.325,105.75,105.325,105.7,104
20110801|2011-06-14 17:30,15,105.55,105.65,105.4,105.4,18
20110801|2011-06-14 18:00,15,105.625,105.625,105.425,105.425,5
20110801|2011-06-14 18:30,15,105.525,105.525,105.525,105.525,3
20110801|2011-06-14 19:00,15,105.575,105.575,105.5,105.5,7
20110801|2011-06-14 19:30,15,105.5,105.85,105.5,105.85,44
20110801|2011-06-14 20:00,15,105.725,105.725,105.725,105.725,5
20110801|2011-06-14 21:00,15,105.7,105.7,105.7,105.7,15
20110801|2011-06-14 21:30,15,105.775,105.775,105.725,105.725,4
20110801|2011-06-14 22:30,15,105.725,105.725,105.725,105.725,1
20110801|2011-06-14 23:00,15,105.7,105.75,105.65,105.75,13
20110801|2011-06-14 23:30,15,105.6,105.6,105.6,105.6,1
20110801|2011-06-15 00:00,15,105.6,105.6,105.6,105.6,4
20110801|2011-06-15 00:30,15,105.6,105.6,105.575,105.575,10
20110801|2011-06-15 01:00,15,105.575,105.6,105.55,105.55,8
20110801|2011-06-15 01:30,15,105.55,105.6,105.5,105.6,10
20110801|2011-06-15 02:00,15,105.6,105.6,105.6,105.6,3
20110801|2011-06-15 02:30,15,105.55,105.6,105.5,105.6,9
20110801|2011-06-15 03:00,15,105.6,105.6,105.6,105.6,4
20110801|2011-06-15 03:30,15,105.6,105.75,105.6,105.7,11
20110801|2011-06-15 04:00,15,105.6,105.6,105.6,105.6,1
20110801|2011-06-15 04:30,15,105.65,105.65,105.65,105.65,1
20110801|2011-06-15 05:00,15,105.525,105.625,105.525,105.625,7
20110801|2011-06-15 05:30,15,105.625,105.625,105.625,105.625,1
20110801|2011-06-15 06:00,15,105.625,105.625,105.575,105.575,12
20110801|2011-06-15 06:30,15,105.575,105.575,105.4,105.5,76
20110801|2011-06-15 07:00,15,105.575,105.625,105.525,105.625,46
20110801|2011-06-15 07:30,15,105.6,105.775,105.475,105.6,130
20110801|2011-06-15 08:00,15,105.6,105.6,105.45,105.5,68
20110801|2011-06-15 08:30,15,105.5,105.775,105.5,105.75,303
20110801|2011-06-15 09:00,15,105.75,105.975,105.45,105.825,1725
20110801|2011-06-15 09:30,15,105.825,105.95,105.375,105.825,1363
20110801|2011-06-15 10:00,15,105.85,105.9,105.525,105.8,1056
20110801|2011-06-15 10:30,15,105.85,105.875,105.45,105.625,1804
20110801|2011-06-15 11:00,15,105.625,105.925,105.4,105.525,1345
20110801|2011-06-15 11:30,15,105.5,105.75,105.425,105.5,828
20110801|2011-06-15 12:00,15,105.5,105.525,104.675,104.75,2056
20110801|2011-06-15 12:30,15,104.8,105.425,104.7,104.9,2285
20110801|2011-06-15 13:00,15,104.9,105.05,104.8,104.9,336
20110801|2011-06-15 13:30,15,104.9,104.975,104.875,104.95,99
20110801|2011-06-15 14:00,15,104.95,104.95,104.875,104.925,14
20110801|2011-06-15 14:30,15,104.875,104.925,104.8,104.875,61
20110801|2011-06-15 15:00,15,104.8,105,104.8,104.875,37
20110801|2011-06-15 15:30,15,104.95,105.25,104.95,105.25,84
20110801|2011-06-15 17:00,16,105.15,105.25,105.1,105.25,50
20110801|2011-06-15 17:30,16,105.25,105.25,105.125,105.125,3
20110801|2011-06-15 18:00,16,105.125,105.125,105.125,105.125,8
20110801|2011-06-15 18:30,16,105.175,105.425,105.1,105.125,71
20110801|2011-06-15 19:00,16,105.4,105.4,105.25,105.25,6
20110801|2011-06-15 19:30,16,105.4,105.425,105.275,105.275,3
20110801|2011-06-15 20:00,16,105.25,105.65,105.25,105.5,46
20110801|2011-06-15 20:30,16,105.5,105.5,105.475,105.5,32
20110801|2011-06-15 21:00,16,105.55,105.55,105.375,105.45,10
20110801|2011-06-15 21:30,16,105.55,105.65,105.5,105.5,12
20110801|2011-06-15 22:00,16,105.5,105.525,105.475,105.525,4
20110801|2011-06-15 22:30,16,105.5,105.8,105.5,105.7,66
20110801|2011-06-15 23:00,16,105.7,105.7,105.5,105.6,18
20110801|2011-06-16 00:30,16,105.5,105.5,105.5,105.5,1
20110801|2011-06-16 01:30,16,105.55,105.55,105.55,105.55,9
20110801|2011-06-16 02:00,16,105.55,105.55,105.55,105.55,5
20110801|2011-06-16 02:30,16,105.55,105.55,105.5,105.525,10
20110801|2011-06-16 03:00,16,105.475,105.475,105.45,105.45,2
20110801|2011-06-16 03:30,16,105.5,105.5,105.5,105.5,2
20110801|2011-06-16 04:00,16,105.45,105.45,105.1,105.1,51
20110801|2011-06-16 04:30,16,105.075,105.1,105.05,105.05,11
20110801|2011-06-16 05:00,16,105.075,105.075,105.025,105.025,37
20110801|2011-06-16 05:30,16,105.175,105.25,105.025,105.075,28
20110801|2011-06-16 06:00,16,105.025,105.1,104.95,105.05,32
20110801|2011-06-16 06:30,16,105.075,105.45,104.95,105.25,102
20110801|2011-06-16 07:00,16,105.225,105.4,105.15,105.275,56
20110801|2011-06-16 07:30,16,105.3,105.65,105.225,105.575,107
20110801|2011-06-16 08:00,16,105.575,105.75,105.3,105.55,243
20110801|2011-06-16 08:30,16,105.6,106.175,105.6,105.775,621
20110801|2011-06-16 09:00,16,105.75,106.225,105.375,106.125,2515
20110801|2011-06-16 09:30,16,106.125,106.2,105.9,106.125,1476
20110801|2011-06-16 10:00,16,106.15,106.9,106.1,106.75,3545
20110801|2011-06-16 10:30,16,106.75,107.725,106.725,107.45,3825
20110801|2011-06-16 11:00,16,107.5,107.85,107.475,107.85,1881
20110801|2011-06-16 11:30,16,107.85,107.85,107.85,107.85,178
20110801|2011-06-16 12:00,16,107.85,107.85,107.85,107.85,10
20110801|2011-06-16 12:30,16,107.85,107.85,107.85,107.85,93
20110801|2011-06-16 13:00,16,107.85,107.85,107.85,107.85,20
20110801|2011-06-16 13:30,16,107.85,107.85,107.85,107.85,1
20110801|2011-06-16 15:30,16,107.85,107.85,107.85,107.85,3
20110801|2011-06-16 17:00,17,108.5,108.775,108.35,108.55,667
20110801|2011-06-16 17:30,17,108.525,108.625,108.3,108.375,308
20110801|2011-06-16 18:00,17,108.425,108.575,108.375,108.575,20
20110801|2011-06-16 18:30,17,108.475,108.65,108.425,108.65,75
20110801|2011-06-16 19:00,17,108.6,108.7,108.55,108.65,81
20110801|2011-06-16 19:30,17,108.65,108.8,108.55,108.8,89
20110801|2011-06-16 20:00,17,108.8,109.075,108.75,109.075,226
20110801|2011-06-16 20:30,17,109.025,109.15,108.975,109.1,231
20110801|2011-06-16 21:00,17,109.1,109.1,108.9,109,51
20110801|2011-06-16 21:30,17,109.025,109.025,108.9,109,31
20110801|2011-06-16 22:00,17,108.975,109,108.925,108.925,14
20110801|2011-06-16 22:30,17,108.925,108.95,108.8,108.9,32
20110801|2011-06-16 23:00,17,108.85,108.85,108.8,108.8,4
20110801|2011-06-16 23:30,17,108.825,108.825,108.8,108.825,9
20110801|2011-06-17 00:00,17,108.825,108.925,108.825,108.925,5
20110801|2011-06-17 00:30,17,108.975,108.975,108.8,108.8,28
20110801|2011-06-17 01:00,17,108.85,108.85,108.85,108.85,8
20110801|2011-06-17 01:30,17,108.875,108.95,108.85,108.95,20
20110801|2011-06-17 02:00,17,108.9,109,108.85,108.975,145
20110801|2011-06-17 02:30,17,108.825,109.025,108.775,108.8,98
20110801|2011-06-17 03:00,17,108.775,108.875,108.7,108.8,185
20110801|2011-06-17 03:30,17,108.9,109,108.9,109,84
20110801|2011-06-17 04:00,17,108.95,109.1,108.725,109.05,178
20110801|2011-06-17 04:30,17,109.1,109.15,109.1,109.125,14
20110801|2011-06-17 05:00,17,109.125,109.15,108.85,108.85,68
20110801|2011-06-17 05:30,17,108.775,109,108.65,108.75,137
20110801|2011-06-17 06:00,17,108.775,108.875,108.775,108.875,10
20110801|2011-06-17 06:30,17,108.85,108.95,108.8,108.95,35
20110801|2011-06-17 07:00,17,108.85,108.975,108.725,108.85,137
20110801|2011-06-17 07:30,17,108.85,108.875,108.55,108.6,127
20110801|2011-06-17 08:00,17,108.625,108.725,108.55,108.675,137
20110801|2011-06-17 08:30,17,108.7,109.1,108.7,109.1,498
20110801|2011-06-17 09:00,17,109.1,109.375,109.05,109.175,4256
20110801|2011-06-17 09:30,17,109.15,109.2,108.75,108.95,2269
20110801|2011-06-17 10:00,17,108.925,109.25,108.75,109.25,1367
20110801|2011-06-17 10:30,17,109.225,109.55,109.15,109.55,1398
20110801|2011-06-17 11:00,17,109.55,109.55,108.925,109.05,1433
20110801|2011-06-17 11:30,17,109.1,109.3,109,109.175,728
20110801|2011-06-17 12:00,17,109.15,109.3,109.025,109.225,746
20110801|2011-06-17 12:30,17,109.2,110.25,109.175,110.175,3326
20110801|2011-06-17 13:00,17,110.15,110.425,110.075,110.125,1934
20110801|2011-06-17 13:30,17,110.225,110.3,110.15,110.225,127
20110801|2011-06-20 09:00,20,110.9,111.725,110.8,111.35,3974
20110801|2011-06-20 09:30,20,111.375,112.075,111.275,111.85,3324
20110801|2011-06-20 10:00,20,111.875,112.175,111.7,111.9,2063
20110801|2011-06-20 10:30,20,111.95,112,111.55,111.85,1195
20110801|2011-06-20 11:00,20,111.85,112.1,111.7,111.975,949
20110801|2011-06-20 11:30,20,111.975,112.075,111.725,111.95,894
20110801|2011-06-20 12:00,20,111.95,112,111.8,111.9,756
20110801|2011-06-20 12:30,20,111.925,112,111.45,111.95,2349
20110801|2011-06-20 13:00,20,111.925,112.125,111.925,112.075,812
20110801|2011-06-20 13:30,20,112.1,112.125,112,112.05,166
20110801|2011-06-20 14:00,20,112.1,112.1,111.975,111.975,108
20110801|2011-06-20 14:30,20,112.025,112.1,111.95,111.95,48
20110801|2011-06-20 15:00,20,111.975,112,111.925,111.925,27
20110801|2011-06-20 15:30,20,111.95,112.025,111.95,111.95,32
20110801|2011-06-20 17:00,21,111.975,111.975,111.725,111.725,42
20110801|2011-06-20 17:30,21,111.75,111.75,111.7,111.7,5
20110801|2011-06-20 18:00,21,111.75,111.8,111.675,111.8,12
20110801|2011-06-20 18:30,21,111.825,111.825,111.8,111.8,6
20110801|2011-06-20 19:00,21,111.725,111.75,111.675,111.675,18
20110801|2011-06-20 19:30,21,111.75,111.85,111.75,111.85,6
20110801|2011-06-20 20:00,21,111.8,111.8,111.8,111.8,1
20110801|2011-06-20 20:30,21,111.85,111.85,111.825,111.825,2
20110801|2011-06-20 21:00,21,111.825,112.2,111.725,111.725,94
20110801|2011-06-20 21:30,21,112,112,111.85,111.85,3
20110801|2011-06-20 22:00,21,111.8,111.8,111.8,111.8,1
20110801|2011-06-20 23:00,21,111.85,112.05,111.85,112.05,6
20110801|2011-06-20 23:30,21,112.05,112.3,112.05,112.3,69
20110801|2011-06-21 00:00,21,112.3,112.35,112.3,112.35,10
20110801|2011-06-21 00:30,21,112.325,112.325,112.325,112.325,1
20110801|2011-06-21 01:00,21,112.3,112.325,112.3,112.3,5
20110801|2011-06-21 01:30,21,112.35,112.35,112.325,112.325,9
20110801|2011-06-21 02:00,21,112.325,112.325,112.325,112.325,1
20110801|2011-06-21 02:30,21,112.325,112.475,112.325,112.45,141
20110801|2011-06-21 03:00,21,112.45,112.55,112.45,112.5,85
20110801|2011-06-21 03:30,21,112.55,112.6,112.55,112.6,9
20110801|2011-06-21 04:00,21,112.55,112.875,112.55,112.875,106
20110801|2011-06-21 04:30,21,112.9,113,112.875,112.95,78
20110801|2011-06-21 05:00,21,112.95,113.25,112.725,113.2,333
20110801|2011-06-21 05:30,21,113.2,113.2,112.975,113,161
20110801|2011-06-21 06:00,21,113.1,113.2,113,113.05,274
20110801|2011-06-21 06:30,21,113.075,113.075,112.875,112.875,184
20110801|2011-06-21 07:00,21,112.875,113.025,112.8,112.85,185
20110801|2011-06-21 07:30,21,112.85,112.9,112.625,112.75,145
20110801|2011-06-21 08:00,21,112.75,112.75,112.425,112.425,178
20110801|2011-06-21 08:30,21,112.375,112.85,112.375,112.575,444
20110801|2011-06-21 09:00,21,112.625,112.825,111.95,112.3,3004
20110801|2011-06-21 09:30,21,112.3,112.375,111.55,111.825,2192
20110801|2011-06-21 10:00,21,111.8,112.2,111.8,112.15,1249
20110801|2011-06-21 10:30,21,112.1,112.775,112.1,112.675,1674
20110801|2011-06-21 11:00,21,112.7,112.85,112.25,112.525,1286
20110801|2011-06-21 11:30,21,112.525,112.75,112.25,112.75,1183
20110801|2011-06-21 12:00,21,112.775,112.85,112.575,112.825,714
20110801|2011-06-21 12:30,21,112.825,113.225,112.75,113.225,2516
20110801|2011-06-21 13:00,21,113.225,113.25,113.1,113.15,668
20110801|2011-06-21 13:30,21,113.15,113.225,113.15,113.2,110
20110801|2011-06-21 14:00,21,113.15,113.2,113.15,113.2,35
20110801|2011-06-21 14:30,21,113.175,113.2,113.15,113.175,62
20110801|2011-06-21 15:00,21,113.15,113.2,112.925,112.925,59
20110801|2011-06-21 15:30,21,113.075,113.075,113,113,17
20110801|2011-06-21 17:00,22,112.975,112.975,112.725,112.725,27
20110801|2011-06-21 17:30,22,112.725,112.8,112.725,112.8,9
20110801|2011-06-21 18:00,22,112.825,113.125,112.825,113.025,100
20110801|2011-06-21 18:30,22,113.05,113.125,113.05,113.125,18
20110801|2011-06-21 19:00,22,113.05,113.05,113.05,113.05,12
20110801|2011-06-21 19:30,22,112.975,113,112.95,113,12
20110801|2011-06-21 20:00,22,112.95,112.95,112.925,112.925,6
20110801|2011-06-21 20:30,22,112.85,113,112.825,112.85,24
20110801|2011-06-21 21:00,22,112.95,112.95,112.85,112.85,2
20110801|2011-06-21 21:30,22,113,113,112.95,113,14
20110801|2011-06-21 22:00,22,113,113,112.975,113,6
20110801|2011-06-21 22:30,22,113.025,113.225,113.025,113.15,74
20110801|2011-06-21 23:00,22,113.2,113.25,113.15,113.25,242
20110801|2011-06-21 23:30,22,113.25,113.25,113.25,113.25,4
20110801|2011-06-22 00:00,22,113.2,113.2,113.2,113.2,6
20110801|2011-06-22 00:30,22,113.2,113.2,113.175,113.175,7
20110801|2011-06-22 01:00,22,113.175,113.2,113.175,113.2,24
20110801|2011-06-22 01:30,22,113.2,113.2,113.175,113.175,2
20110801|2011-06-22 02:00,22,113.2,113.2,113.175,113.175,6
20110801|2011-06-22 02:30,22,113.2,113.25,113.2,113.25,38
20110801|2011-06-22 03:00,22,113.2,113.25,113.2,113.2,12
20110801|2011-06-22 03:30,22,113.2,113.25,113.2,113.25,6
20110801|2011-06-22 04:00,22,113.2,113.25,113.2,113.2,65
20110801|2011-06-22 04:30,22,113.225,113.375,113.225,113.375,55
20110801|2011-06-22 05:00,22,113.35,113.475,113.3,113.4,88
20110801|2011-06-22 05:30,22,113.4,113.4,113.35,113.4,5
20110801|2011-06-22 06:00,22,113.45,113.5,113.4,113.475,87
20110801|2011-06-22 06:30,22,113.475,113.475,113.25,113.375,69
20110801|2011-06-22 07:00,22,113.275,113.45,113.275,113.35,50
20110801|2011-06-22 07:30,22,113.35,113.375,112.975,113,439
20110801|2011-06-22 08:00,22,113,113.025,112.6,112.75,338
20110801|2011-06-22 08:30,22,112.7,112.7,111.975,112.175,627
20110801|2011-06-22 09:00,22,112.225,112.5,111.375,111.6,3270
20110801|2011-06-22 09:30,22,111.575,112.1,111.575,111.925,1686
20110801|2011-06-22 10:00,22,111.9,112.075,111.55,111.975,1300
20110801|2011-06-22 10:30,22,112,112.425,111.85,112.125,1713
20110801|2011-06-22 11:00,22,112.1,112.125,111.55,112.025,1319
20110801|2011-06-22 11:30,22,111.95,112,111.625,111.925,465
20110801|2011-06-22 12:00,22,111.925,111.925,111.625,111.65,853
20110801|2011-06-22 12:30,22,111.65,111.9,111.55,111.725,1654
20110801|2011-06-22 13:00,22,111.725,111.825,111.4,111.5,736
20110801|2011-06-22 13:30,22,111.5,111.5,111.375,111.375,164
20110801|2011-06-22 14:00,22,111.4,111.45,111.325,111.375,42
20110801|2011-06-22 14:30,22,111.375,111.425,111.3,111.425,116
20110801|2011-06-22 15:00,22,111.35,111.45,111.325,111.325,68
20110801|2011-06-22 15:30,22,111.325,111.4,111.275,111.3,63
20110801|2011-06-22 17:00,23,111.4,111.4,111.1,111.1,92
20110801|2011-06-22 17:30,23,111.1,111.225,111.05,111.05,49
20110801|2011-06-22 18:00,23,111.05,111.225,111.05,111.1,21
20110801|2011-06-22 18:30,23,111.225,111.225,111.1,111.1,16
20110801|2011-06-22 19:00,23,111.2,111.25,111.025,111.05,33
20110801|2011-06-22 19:30,23,111.05,111.15,111.025,111.025,17
20110801|2011-06-22 20:00,23,111.025,111.025,110.9,110.925,74
20110801|2011-06-22 20:30,23,110.925,110.925,110.8,110.85,169
20110801|2011-06-22 21:00,23,110.825,110.85,110.8,110.8,41
20110801|2011-06-22 21:30,23,110.8,110.85,110.8,110.8,26
20110801|2011-06-22 22:00,23,110.85,110.9,110.825,110.825,34
20110801|2011-06-22 22:30,23,110.875,110.875,110.825,110.825,12
20110801|2011-06-22 23:00,23,110.85,111,110.85,110.975,47
20110801|2011-06-23 00:00,23,110.925,111,110.925,111,66
20110801|2011-06-23 00:30,23,111,111,111,111,12
20110801|2011-06-23 01:00,23,111.05,111.075,111.05,111.05,26
20110801|2011-06-23 01:30,23,111.075,111.1,111.025,111.025,15
20110801|2011-06-23 02:00,23,111.1,111.1,111,111,17
20110801|2011-06-23 02:30,23,111.05,111.175,111.05,111.175,57
20110801|2011-06-23 03:00,23,111.175,111.25,111.175,111.25,51
20110801|2011-06-23 03:30,23,111.275,111.4,111.25,111.4,16
20110801|2011-06-23 04:00,23,111.375,111.375,111.375,111.375,1
20110801|2011-06-23 04:30,23,111.35,111.375,111.3,111.375,54
20110801|2011-06-23 05:00,23,111.4,111.575,111.35,111.575,43
20110801|2011-06-23 05:30,23,111.625,111.95,111.575,111.95,62
20110801|2011-06-23 06:00,23,111.8,111.85,111.6,111.825,93
20110801|2011-06-23 06:30,23,111.8,111.8,111.475,111.5,57
20110801|2011-06-23 07:00,23,111.65,111.65,111.2,111.2,128
20110801|2011-06-23 07:30,23,111.2,111.3,109.8,109.825,1677
20110801|2011-06-23 08:00,23,109.825,110.6,109.8,110.425,763
20110801|2011-06-23 08:30,23,110.425,110.45,110.1,110.175,696
20110801|2011-06-23 09:00,23,110.25,110.575,110,110.075,2288
20110801|2011-06-23 09:30,23,110.1,110.4,109.875,110.35,1594
20110801|2011-06-23 10:00,23,110.375,110.825,110.3,110.825,1621
20110801|2011-06-23 10:30,23,110.825,111.225,110.575,111.05,1683
20110801|2011-06-23 11:00,23,111.025,112.025,111,111.625,2283
20110801|2011-06-23 11:30,23,111.625,112.15,111.45,111.8,982
20110801|2011-06-23 12:00,23,111.775,112.25,111.675,111.925,865
20110801|2011-06-23 12:30,23,111.925,112.75,111.875,112.7,2854
20110801|2011-06-23 13:00,23,112.675,112.75,112.4,112.45,586
20110801|2011-06-23 13:30,23,112.45,112.65,112.2,112.625,126
20110801|2011-06-23 14:00,23,112.65,112.65,112.45,112.6,129
20110801|2011-06-23 14:30,23,112.55,112.55,112.45,112.5,45
20110801|2011-06-23 15:00,23,112.6,112.725,112.55,112.55,233
20110801|2011-06-23 15:30,23,112.6,112.775,112.6,112.7,175
20110801|2011-06-23 17:00,24,112.625,112.9,112.475,112.85,60
20110801|2011-06-23 17:30,24,112.95,113,112.675,112.925,15
20110801|2011-06-23 18:00,24,112.925,113.05,112.8,113.025,113
20110801|2011-06-23 18:30,24,113.025,113.125,112.975,112.975,64
20110801|2011-06-23 19:00,24,113.05,113.125,112.925,113.125,60
20110801|2011-06-23 19:30,24,113,113,112.725,112.95,14
20110801|2011-06-23 20:00,24,112.95,112.95,112.875,112.9,9
20110801|2011-06-23 20:30,24,112.9,112.95,112.9,112.95,3
20110801|2011-06-23 22:00,24,112.975,113,112.975,113,2
20110801|2011-06-23 22:30,24,112.95,112.95,112.95,112.95,1
20110801|2011-06-23 23:00,24,112.975,113.075,112.975,113.05,11
20110801|2011-06-23 23:30,24,113.05,113.1,113.05,113.05,10
20110801|2011-06-24 00:00,24,113.05,113.15,113.05,113.15,11
20110801|2011-06-24 00:30,24,113.15,113.15,113.15,113.15,5
20110801|2011-06-24 01:00,24,113.1,113.1,113.05,113.05,6
20110801|2011-06-24 01:30,24,113.05,113.075,113.05,113.075,6
20110801|2011-06-24 02:00,24,113.1,113.175,113.1,113.15,21
20110801|2011-06-24 02:30,24,113.15,113.15,113.05,113.05,9
20110801|2011-06-24 03:00,24,113.075,113.175,113.075,113.125,39
20110801|2011-06-24 03:30,24,113.15,113.175,113,113.1,25
20110801|2011-06-24 04:00,24,113.125,113.125,113.05,113.05,7
20110801|2011-06-24 04:30,24,113.075,113.075,113.05,113.075,7
20110801|2011-06-24 05:00,24,113.1,113.1,113.1,113.1,7
20110801|2011-06-24 05:30,24,113.05,113.05,113,113,18
20110801|2011-06-24 06:00,24,113.05,113.15,113.025,113.15,19
20110801|2011-06-24 06:30,24,113.1,113.15,113.1,113.15,7
20110801|2011-06-24 07:00,24,113.1,113.15,113,113.1,130
20110801|2011-06-24 07:30,24,113.15,113.275,112.825,112.825,180
20110801|2011-06-24 08:00,24,112.85,112.975,112.75,112.75,87
20110801|2011-06-24 08:30,24,112.8,112.8,112.375,112.425,380
20110801|2011-06-24 09:00,24,112.425,112.425,111.775,112,1974
20110801|2011-06-24 09:30,24,111.975,112.575,111.9,112.425,2271
20110801|2011-06-24 10:00,24,112.4,112.75,112.1,112.675,1475
20110801|2011-06-24 10:30,24,112.7,113.1,112.525,112.7,1812
20110801|2011-06-24 11:00,24,112.7,112.725,112.15,112.325,1401
20110801|2011-06-24 11:30,24,112.325,112.375,111.9,112.275,1485
20110801|2011-06-24 12:00,24,112.25,112.4,112.1,112.375,495
20110801|2011-06-24 12:30,24,112.375,113.825,112.05,113.525,6325
20110801|2011-06-24 13:00,24,113.525,113.6,113.25,113.3,1658
20110801|2011-06-24 13:30,24,113.3,113.35,113.075,113.2,286
20110801|2011-06-27 09:00,27,113,113.025,112.2,112.7,3006
20110801|2011-06-27 09:30,27,112.75,112.9,112.075,112.425,1840
20110801|2011-06-27 10:00,27,112.45,112.9,111.9,111.925,2179
20110801|2011-06-27 10:30,27,111.95,112.15,111.625,111.675,1797
20110801|2011-06-27 11:00,27,111.675,111.825,111.25,111.6,1113
20110801|2011-06-27 11:30,27,111.55,111.8,111.25,111.725,546
20110801|2011-06-27 12:00,27,111.725,111.8,111.3,111.375,681
20110801|2011-06-27 12:30,27,111.425,111.8,111.3,111.35,1427
20110801|2011-06-27 13:00,27,111.35,111.45,111.3,111.4,413
20110801|2011-06-27 13:30,27,111.425,111.45,111.325,111.45,127
20110801|2011-06-27 14:00,27,111.45,111.475,111.4,111.45,49
20110801|2011-06-27 14:30,27,111.45,111.475,111.4,111.45,28
20110801|2011-06-27 15:00,27,111.4,111.525,111.375,111.5,62
20110801|2011-06-27 15:30,27,111.5,111.55,111.4,111.4,19
20110801|2011-06-27 17:00,28,111.325,111.6,111.325,111.475,20
20110801|2011-06-27 17:30,28,111.375,111.425,111.275,111.275,20
20110801|2011-06-27 18:00,28,111.3,111.4,111.275,111.325,16
20110801|2011-06-27 18:30,28,111.325,111.325,111.25,111.25,91
20110801|2011-06-27 19:00,28,111.3,111.575,111.3,111.5,52
20110801|2011-06-27 19:30,28,111.375,111.4,111.3,111.4,5
20110801|2011-06-27 20:00,28,111.375,111.5,111.375,111.5,2
20110801|2011-06-27 20:30,28,111.5,111.5,111.5,111.5,1
20110801|2011-06-27 21:00,28,111.55,111.575,111.525,111.525,8
20110801|2011-06-27 21:30,28,111.525,111.6,111.525,111.575,15
20110801|2011-06-27 22:00,28,111.425,111.425,111.275,111.275,12
20110801|2011-06-27 22:30,28,111.275,111.3,111.275,111.3,3
20110801|2011-06-28 00:00,28,111.4,111.475,111.375,111.475,11
20110801|2011-06-28 00:30,28,111.475,111.475,111.475,111.475,1
20110801|2011-06-28 01:30,28,111.55,111.55,111.55,111.55,4
20110801|2011-06-28 02:00,28,111.55,111.6,111.45,111.6,30
20110801|2011-06-28 02:30,28,111.55,111.6,111.55,111.6,4
20110801|2011-06-28 03:00,28,111.625,111.625,111.525,111.625,17
20110801|2011-06-28 03:30,28,111.625,111.625,111.625,111.625,1
20110801|2011-06-28 04:00,28,111.625,111.625,111.6,111.6,6
20110801|2011-06-28 04:30,28,111.6,111.6,111.5,111.5,10
20110801|2011-06-28 05:00,28,111.65,111.7,111.65,111.7,25
20110801|2011-06-28 05:30,28,111.675,111.675,111.6,111.6,25
20110801|2011-06-28 06:00,28,111.675,111.675,111.5,111.5,12
20110801|2011-06-28 06:30,28,111.575,111.65,111.475,111.625,32
20110801|2011-06-28 07:00,28,111.575,111.725,111.5,111.725,44
20110801|2011-06-28 07:30,28,111.725,111.85,111.725,111.825,90
20110801|2011-06-28 08:00,28,111.8,111.9,111.775,111.825,81
20110801|2011-06-28 08:30,28,111.85,111.85,111.725,111.75,207
20110801|2011-06-28 09:00,28,111.8,112.1,111.05,111.525,1975
20110801|2011-06-28 09:30,28,111.525,111.8,111.4,111.5,967
20110801|2011-06-28 10:00,28,111.5,111.775,111.475,111.5,792
20110801|2011-06-28 10:30,28,111.5,111.875,111.3,111.8,1353
20110801|2011-06-28 11:00,28,111.8,112,111.775,111.875,917
20110801|2011-06-28 11:30,28,111.825,112.225,111.8,112.15,799
20110801|2011-06-28 12:00,28,112.125,112.275,112.1,112.275,721
20110801|2011-06-28 12:30,28,112.275,112.3,111.75,111.875,1604
20110801|2011-06-28 13:00,28,111.875,112.05,111.85,112,192
20110801|2011-06-28 13:30,28,112,112.1,112,112.05,21
20110801|2011-06-28 14:00,28,112.05,112.05,111.975,112.05,52
20110801|2011-06-28 14:30,28,112.05,112.1,111.975,112.1,32
20110801|2011-06-28 15:00,28,112.05,112.05,111.925,111.975,70
20110801|2011-06-28 15:30,28,111.975,111.975,111.925,111.925,24
20110801|2011-06-28 17:00,29,111.95,111.95,111.85,111.85,7
20110801|2011-06-28 17:30,29,111.825,111.975,111.75,111.825,52
20110801|2011-06-28 18:00,29,111.8,111.9,111.675,111.9,44
20110801|2011-06-28 18:30,29,111.85,111.9,111.85,111.9,30
20110801|2011-06-28 19:00,29,111.825,111.975,111.8,111.8,27
20110801|2011-06-28 19:30,29,111.8,111.875,111.8,111.875,2
20110801|2011-06-28 20:00,29,111.9,111.925,111.85,111.925,9
20110801|2011-06-28 20:30,29,111.95,111.975,111.825,111.975,21
20110801|2011-06-28 21:00,29,111.925,111.925,111.825,111.825,6
20110801|2011-06-28 21:30,29,111.825,111.925,111.8,111.825,17
20110801|2011-06-28 22:00,29,111.875,111.875,111.875,111.875,1
20110801|2011-06-28 22:30,29,111.875,111.875,111.7,111.7,80
20110801|2011-06-28 23:00,29,111.7,111.7,111.7,111.7,11
20110801|2011-06-28 23:30,29,111.75,111.75,111.75,111.75,1
20110801|2011-06-29 00:00,29,111.75,111.825,111.75,111.8,16
20110801|2011-06-29 01:00,29,111.85,111.85,111.8,111.8,4
20110801|2011-06-29 01:30,29,111.775,111.8,111.775,111.8,3
20110801|2011-06-29 02:00,29,111.85,111.85,111.85,111.85,1
20110801|2011-06-29 02:30,29,111.85,111.85,111.8,111.85,8
20110801|2011-06-29 03:00,29,111.85,111.95,111.825,111.95,43
20110801|2011-06-29 03:30,29,111.9,111.975,111.875,111.975,10
20110801|2011-06-29 04:00,29,111.975,111.975,111.95,111.975,8
20110801|2011-06-29 04:30,29,111.975,111.975,111.975,111.975,20
20110801|2011-06-29 05:00,29,111.975,112,111.975,112,9
20110801|2011-06-29 05:30,29,111.95,112,111.85,111.875,20
20110801|2011-06-29 06:00,29,112,112.025,111.925,112.025,42
20110801|2011-06-29 06:30,29,112.025,112.175,112.025,112.15,149
20110801|2011-06-29 07:00,29,112.15,112.25,112.15,112.2,74
20110801|2011-06-29 07:30,29,112.175,112.25,111.85,112.075,95
20110801|2011-06-29 08:00,29,112.175,112.2,111.85,111.925,83
20110801|2011-06-29 08:30,29,111.9,111.975,111.5,111.55,662
20110801|2011-06-29 09:00,29,111.55,111.7,111.125,111.55,2057
20110801|2011-06-29 09:30,29,111.6,111.775,111.275,111.45,1661
20110801|2011-06-29 10:00,29,111.45,111.675,111.1,111.35,998
20110801|2011-06-29 10:30,29,111.35,111.65,111.35,111.575,494
20110801|2011-06-29 11:00,29,111.55,111.675,111.45,111.575,342
20110801|2011-06-29 11:30,29,111.525,111.6,111.45,111.575,509
20110801|2011-06-29 12:00,29,111.55,111.55,111.3,111.35,354
20110801|2011-06-29 12:30,29,111.35,111.725,111.35,111.55,1306
20110801|2011-06-29 13:00,29,111.575,111.6,111.5,111.5,247
20110801|2011-06-29 13:30,29,111.55,111.55,111.5,111.55,31
20110801|2011-06-29 14:00,29,111.475,111.5,111.4,111.5,42
20110801|2011-06-29 14:30,29,111.5,111.575,111.5,111.5,23
20110801|2011-06-29 15:00,29,111.525,111.55,111.45,111.55,16
20110801|2011-06-29 15:30,29,111.525,111.625,111.475,111.575,37
20110801|2011-06-29 17:00,30,111.525,111.575,111.4,111.575,18
20110801|2011-06-29 17:30,30,111.475,111.575,111.45,111.45,22
20110801|2011-06-29 18:00,30,111.6,111.6,111.55,111.55,12
20110801|2011-06-29 18:30,30,111.55,111.625,111.5,111.5,21
20110801|2011-06-29 19:00,30,111.6,111.7,111.6,111.7,6
20110801|2011-06-29 19:30,30,111.475,111.475,111.45,111.45,36
20110801|2011-06-29 20:00,30,111.55,111.55,111.55,111.55,3
20110801|2011-06-29 20:30,30,111.55,111.625,111.55,111.625,2
20110801|2011-06-29 21:00,30,111.625,111.625,111.55,111.625,16
20110801|2011-06-29 21:30,30,111.575,111.625,111.575,111.625,28
20110801|2011-06-29 22:00,30,111.625,111.65,111.575,111.575,8
20110801|2011-06-30 00:30,30,111.625,111.65,111.625,111.65,4
20110801|2011-06-30 01:00,30,111.65,111.675,111.65,111.675,4
20110801|2011-06-30 01:30,30,111.675,111.675,111.625,111.625,4
20110801|2011-06-30 02:00,30,111.675,111.675,111.675,111.675,2
20110801|2011-06-30 02:30,30,111.675,111.9,111.675,111.9,60
20110801|2011-06-30 03:00,30,111.925,111.975,111.925,111.975,4
20110801|2011-06-30 03:30,30,111.975,111.975,111.95,111.975,7
20110801|2011-06-30 04:00,30,111.875,111.9,111.875,111.9,5
20110801|2011-06-30 04:30,30,111.85,111.85,111.85,111.85,2
20110801|2011-06-30 05:00,30,111.85,111.85,111.825,111.825,8
20110801|2011-06-30 05:30,30,111.8,111.8,111.75,111.75,2
20110801|2011-06-30 06:00,30,111.75,111.75,111.625,111.625,2
20110801|2011-06-30 06:30,30,111.775,111.85,111.675,111.75,17
20110801|2011-06-30 07:00,30,111.75,111.95,110.1,110.55,1031
20110801|2011-06-30 07:30,30,110.125,110.95,109.95,110.825,1085
20110801|2011-06-30 08:00,30,110.8,110.9,109.6,109.9,1177
20110801|2011-06-30 08:30,30,109.9,110.25,109.9,110.075,787
20110801|2011-06-30 09:00,30,110.075,110.5,110.075,110.175,1355
20110801|2011-06-30 09:30,30,110.15,110.8,110,110.75,1153
20110801|2011-06-30 10:00,30,110.7,111.125,110.575,110.95,1132
20110801|2011-06-30 10:30,30,110.9,110.975,110.55,110.625,687
20110801|2011-06-30 11:00,30,110.65,110.675,110.45,110.625,428
20110801|2011-06-30 11:30,30,110.65,110.725,110.325,110.4,418
20110801|2011-06-30 12:00,30,110.375,110.575,110.125,110.45,615
20110801|2011-06-30 12:30,30,110.425,111.075,110.35,110.925,2259
20110801|2011-06-30 13:00,30,110.925,110.925,110.65,110.85,756
20110801|2011-06-30 13:30,30,110.85,110.875,110.75,110.75,56
20110801|2011-06-30 14:00,30,110.825,110.85,110.725,110.725,18
20110801|2011-06-30 14:30,30,110.725,110.875,110.675,110.7,18
20110801|2011-06-30 15:00,30,110.675,110.85,110.675,110.725,20
20110801|2011-06-30 15:30,30,110.8,110.825,110.8,110.825,8
20110801|2011-06-30 17:00,1,110.825,110.925,110.425,110.6,29
20110801|2011-06-30 17:30,1,110.575,110.675,110.55,110.675,71
20110801|2011-06-30 18:00,1,110.575,110.925,110.575,110.575,43
20110801|2011-06-30 18:30,1,110.65,110.7,110.625,110.625,6
20110801|2011-06-30 19:00,1,110.775,110.875,110.7,110.7,10
20110801|2011-06-30 19:30,1,110.75,110.85,110.75,110.775,8
20110801|2011-06-30 20:00,1,110.7,110.7,110.7,110.7,3
20110801|2011-06-30 20:30,1,110.6,110.925,110.6,110.9,53
20110801|2011-06-30 21:00,1,110.675,110.675,110.675,110.675,1
20110801|2011-06-30 21:30,1,110.775,110.775,110.625,110.625,5
20110801|2011-06-30 22:00,1,110.575,110.575,110.575,110.575,2
20110801|2011-06-30 23:00,1,110.55,110.55,110.55,110.55,1
20110801|2011-06-30 23:30,1,110.575,110.575,110.55,110.55,5
20110801|2011-07-01 00:00,1,110.55,110.575,110.55,110.575,5
20110801|2011-07-01 01:30,1,110.725,110.725,110.65,110.65,26
20110801|2011-07-01 02:00,1,110.575,110.575,110.475,110.525,95
20110801|2011-07-01 02:30,1,110.525,110.575,110.475,110.475,10
20110801|2011-07-01 03:00,1,110.5,110.55,110.475,110.5,7
20110801|2011-07-01 03:30,1,110.475,110.475,110.45,110.45,9
20110801|2011-07-01 04:00,1,110.5,110.7,110.475,110.6,19
20110801|2011-07-01 04:30,1,110.7,110.7,110.45,110.45,15
20110801|2011-07-01 05:00,1,110.475,110.575,110.45,110.575,6
20110801|2011-07-01 05:30,1,110.675,110.7,110.525,110.7,9
20110801|2011-07-01 06:00,1,110.725,110.725,110.625,110.625,11
20110801|2011-07-01 06:30,1,110.725,110.75,110.575,110.575,36
20110801|2011-07-01 07:00,1,110.525,110.775,110.5,110.775,24
20110801|2011-07-01 07:30,1,110.75,110.9,110.75,110.775,43
20110801|2011-07-01 08:00,1,110.775,110.825,110.675,110.775,21
20110801|2011-07-01 08:30,1,110.775,111.25,110.775,111.2,199
20110801|2011-07-01 09:00,1,111.275,112.1,111.275,111.725,2294
20110801|2011-07-01 09:30,1,111.725,111.875,111.45,111.75,1591
20110801|2011-07-01 10:00,1,111.75,112,111.725,111.95,1023
20110801|2011-07-01 10:30,1,111.95,113,111.925,112.525,3550
20110801|2011-07-01 11:00,1,112.475,112.775,112.275,112.6,1332
20110801|2011-07-01 11:30,1,112.625,113.05,112.5,112.8,1923
20110801|2011-07-01 12:00,1,112.775,113.55,112.775,113.3,1330
20110801|2011-07-01 12:30,1,113.3,113.5,112.35,113.175,3634
20110801|2011-07-01 13:00,1,113.175,113.225,112.85,112.95,1510
20110801|2011-07-01 13:30,1,112.925,113.025,112.875,113.025,149
20110801|2011-07-05 09:00,5,113.2,113.3,112.575,112.925,2450
20110801|2011-07-05 09:30,5,112.925,112.925,112.65,112.85,947
20110801|2011-07-05 10:00,5,112.85,113.45,112.85,113.425,1685
20110801|2011-07-05 10:30,5,113.425,113.45,113.175,113.3,1106
20110801|2011-07-05 11:00,5,113.325,113.5,113.3,113.45,756
20110801|2011-07-05 11:30,5,113.45,113.55,113.35,113.425,648
20110801|2011-07-05 12:00,5,113.4,113.575,113.325,113.575,676
20110801|2011-07-05 12:30,5,113.575,113.625,113.35,113.45,2713
20110801|2011-07-05 13:00,5,113.45,113.5,113.325,113.475,613
20110801|2011-07-05 13:30,5,113.5,113.5,113.425,113.45,39
20110801|2011-07-05 14:00,5,113.425,113.5,113.425,113.45,36
20110801|2011-07-05 14:30,5,113.45,113.525,113.45,113.525,29
20110801|2011-07-05 15:00,5,113.525,113.55,113.425,113.425,47
20110801|2011-07-05 15:30,5,113.4,113.4,113.375,113.4,22
20110801|2011-07-05 17:00,6,113.35,113.425,113.275,113.4,18
20110801|2011-07-05 17:30,6,113.45,113.55,113.45,113.55,10
20110801|2011-07-05 18:00,6,113.45,113.45,113.35,113.35,16
20110801|2011-07-05 18:30,6,113.35,113.425,113.35,113.425,3
20110801|2011-07-05 19:00,6,113.4,113.475,113.4,113.45,13
20110801|2011-07-05 19:30,6,113.475,113.65,113.475,113.475,107
20110801|2011-07-05 20:00,6,113.5,113.65,113.5,113.65,70
20110801|2011-07-05 20:30,6,113.575,113.575,113.2,113.35,159
20110801|2011-07-05 21:00,6,113.4,113.475,113.3,113.3,10
20110801|2011-07-05 22:00,6,113.325,113.325,113.3,113.325,5
20110801|2011-07-05 22:30,6,113.4,113.4,113.4,113.4,2
20110801|2011-07-05 23:00,6,113.375,113.375,113.375,113.375,1
20110801|2011-07-05 23:30,6,113.375,113.375,113.375,113.375,1
20110801|2011-07-06 00:00,6,113.4,113.475,113.4,113.475,16
20110801|2011-07-06 00:30,6,113.5,113.5,113.5,113.5,1
20110801|2011-07-06 01:00,6,113.5,113.5,113.4,113.4,3
20110801|2011-07-06 02:00,6,113.45,113.5,113.45,113.5,18
20110801|2011-07-06 02:30,6,113.375,113.375,113.375,113.375,1
20110801|2011-07-06 03:00,6,113.525,113.55,112.7,112.7,295
20110801|2011-07-06 03:30,6,112.7,112.9,112.7,112.825,17
20110801|2011-07-06 04:00,6,112.875,112.875,112.8,112.8,7
20110801|2011-07-06 04:30,6,112.875,112.925,112.875,112.875,8
20110801|2011-07-06 05:00,6,112.925,112.925,112.775,112.925,13
20110801|2011-07-06 05:30,6,112.9,112.925,112.9,112.925,16
20110801|2011-07-06 06:00,6,113.075,113.075,112.75,112.875,15
20110801|2011-07-06 06:30,6,112.9,112.9,112.775,112.775,32
20110801|2011-07-06 07:00,6,112.775,112.875,112.775,112.775,42
20110801|2011-07-06 07:30,6,112.8,112.825,112.75,112.8,76
20110801|2011-07-06 08:00,6,112.775,112.875,112.65,112.825,137
20110801|2011-07-06 08:30,6,112.8,112.9,112.8,112.9,292
20110801|2011-07-06 09:00,6,112.85,112.95,112.375,112.75,1774
20110801|2011-07-06 09:30,6,112.75,113.3,112.6,113.075,1190
20110801|2011-07-06 10:00,6,113.075,113.25,112.9,113.25,601
20110801|2011-07-06 10:30,6,113.25,113.375,112.9,112.95,1484
20110801|2011-07-06 11:00,6,112.975,113.1,112.95,112.95,638
20110801|2011-07-06 11:30,6,112.975,113.1,112.95,113.05,477
20110801|2011-07-06 12:00,6,113.05,113.075,112.825,112.975,516
20110801|2011-07-06 12:30,6,112.95,113.075,112.775,112.925,1269
20110801|2011-07-06 13:00,6,112.975,113.05,112.5,112.6,502
20110801|2011-07-06 13:30,6,112.65,112.7,112.575,112.675,103
20110801|2011-07-06 14:00,6,112.675,112.675,112.625,112.625,28
20110801|2011-07-06 14:30,6,112.6,112.65,112.6,112.6,4
20110801|2011-07-06 15:00,6,112.625,112.75,112.625,112.75,50
20110801|2011-07-06 15:30,6,112.75,112.75,112.7,112.7,14
20110801|2011-07-06 17:00,7,112.775,112.775,112.65,112.675,4
20110801|2011-07-06 17:30,7,112.775,112.825,112.775,112.825,26
20110801|2011-07-06 18:00,7,112.825,112.825,112.8,112.8,9
20110801|2011-07-06 18:30,7,112.75,112.75,112.725,112.725,3
20110801|2011-07-06 19:00,7,112.8,112.8,112.8,112.8,2
20110801|2011-07-06 19:30,7,112.8,112.8,112.8,112.8,1
20110801|2011-07-06 20:00,7,112.825,112.85,112.825,112.85,4
20110801|2011-07-06 20:30,7,112.825,112.825,112.65,112.65,52
20110801|2011-07-06 21:00,7,112.65,112.65,112.45,112.5,160
20110801|2011-07-06 21:30,7,112.5,112.55,112.475,112.5,16
20110801|2011-07-06 22:00,7,112.55,112.55,112.4,112.425,31
20110801|2011-07-06 22:30,7,112.425,112.5,112.425,112.425,11
20110801|2011-07-06 23:00,7,112.475,112.475,112.4,112.4,3
20110801|2011-07-07 00:00,7,112.425,112.425,112.425,112.425,2
20110801|2011-07-07 00:30,7,112.4,112.875,112.4,112.65,85
20110801|2011-07-07 01:00,7,112.675,112.675,112.675,112.675,6
20110801|2011-07-07 01:30,7,112.725,112.775,112.725,112.775,4
20110801|2011-07-07 02:00,7,112.85,112.9,112.85,112.9,7
20110801|2011-07-07 02:30,7,112.825,112.825,112.775,112.775,6
20110801|2011-07-07 03:00,7,112.825,112.825,112.825,112.825,1
20110801|2011-07-07 04:00,7,112.875,112.875,112.825,112.825,2
20110801|2011-07-07 04:30,7,112.825,112.85,112.825,112.85,5
20110801|2011-07-07 05:00,7,112.85,112.85,112.85,112.85,1
20110801|2011-07-07 05:30,7,112.825,112.825,112.825,112.825,1
20110801|2011-07-07 06:00,7,112.85,112.85,112.85,112.85,3
20110801|2011-07-07 06:30,7,112.85,112.9,112.85,112.875,32
20110801|2011-07-07 07:00,7,112.875,113.1,112.85,113.05,86
20110801|2011-07-07 07:30,7,113,113.1,112.975,113.1,88
20110801|2011-07-07 08:00,7,113.1,113.35,113.05,113.35,259
20110801|2011-07-07 08:30,7,113.35,113.5,113.275,113.475,290
20110801|2011-07-07 09:00,7,113.475,113.475,112.8,113.25,1925
20110801|2011-07-07 09:30,7,113.3,113.425,113.05,113.375,1235
20110801|2011-07-07 10:00,7,113.325,113.675,113.3,113.625,1932
20110801|2011-07-07 10:30,7,113.625,113.75,113.45,113.7,958
20110801|2011-07-07 11:00,7,113.725,114.575,113.575,114.525,3553
20110801|2011-07-07 11:30,7,114.55,114.95,114.5,114.95,2848
20110801|2011-07-07 12:00,7,114.95,115,114.85,114.925,1636
20110801|2011-07-07 12:30,7,114.925,115,114.775,114.825,2001
20110801|2011-07-07 13:00,7,114.825,114.825,114.5,114.6,732
20110801|2011-07-07 13:30,7,114.625,114.775,114.6,114.6,187
20110801|2011-07-07 14:00,7,114.625,114.7,114.525,114.575,33
20110801|2011-07-07 14:30,7,114.5,114.675,114.425,114.45,54
20110801|2011-07-07 15:00,7,114.525,114.6,114.475,114.475,36
20110801|2011-07-07 15:30,7,114.575,114.575,114.375,114.5,87
20110801|2011-07-07 17:00,8,114.375,114.4,114,114.3,180
20110801|2011-07-07 17:30,8,114.3,114.3,114.075,114.075,9
20110801|2011-07-07 18:00,8,114.25,114.45,114.15,114.45,18
20110801|2011-07-07 18:30,8,114.25,114.45,114.2,114.4,20
20110801|2011-07-07 19:00,8,114.4,114.5,114.2,114.4,49
20110801|2011-07-07 19:30,8,114.425,114.625,114.4,114.625,23
20110801|2011-07-07 20:00,8,114.6,114.65,114.6,114.65,6
20110801|2011-07-07 21:00,8,114.6,114.65,114.575,114.65,7
20110801|2011-07-07 21:30,8,114.7,114.7,114.675,114.7,19
20110801|2011-07-07 22:00,8,114.675,114.7,114.55,114.65,15
20110801|2011-07-07 23:00,8,114.7,114.7,114.7,114.7,1
20110801|2011-07-08 00:00,8,114.675,114.675,114.675,114.675,2
20110801|2011-07-08 00:30,8,114.7,114.7,114.7,114.7,3
20110801|2011-07-08 01:00,8,114.675,114.7,114.675,114.7,6
20110801|2011-07-08 01:30,8,114.725,114.725,114.725,114.725,7
20110801|2011-07-08 02:00,8,114.775,114.775,114.775,114.775,6
20110801|2011-07-08 02:30,8,114.775,114.8,114.775,114.8,15
20110801|2011-07-08 03:00,8,114.8,114.8,114.8,114.8,6
20110801|2011-07-08 03:30,8,114.775,114.775,114.775,114.775,12
20110801|2011-07-08 04:00,8,114.8,114.8,114.7,114.7,26
20110801|2011-07-08 04:30,8,114.7,114.7,114.7,114.7,1
20110801|2011-07-08 05:00,8,114.8,114.8,114.8,114.8,1
20110801|2011-07-08 05:30,8,114.8,114.8,114.7,114.75,66
20110801|2011-07-08 06:00,8,114.75,114.8,114.75,114.8,13
20110801|2011-07-08 06:30,8,114.8,114.825,114.775,114.8,41
20110801|2011-07-08 07:00,8,114.8,114.825,114.725,114.775,47
20110801|2011-07-08 07:30,8,114.775,114.775,114.425,114.525,665
20110801|2011-07-08 08:00,8,114.525,114.575,114.2,114.275,404
20110801|2011-07-08 08:30,8,114.25,114.8,114.2,114.65,517
20110801|2011-07-08 09:00,8,114.65,114.95,114.55,114.875,1966
20110801|2011-07-08 09:30,8,114.875,115.1,114.8,115.05,2351
20110801|2011-07-08 10:00,8,115.025,115.25,114.95,114.95,2942
20110801|2011-07-08 10:30,8,114.95,115.4,114.95,115.4,2354
20110801|2011-07-08 11:00,8,115.4,115.55,114.8,114.95,3486
20110801|2011-07-08 11:30,8,114.9,115.05,114.25,114.825,2125
20110801|2011-07-08 12:00,8,114.825,115.05,114.55,115.025,862
20110801|2011-07-08 12:30,8,115.05,115.25,114.325,114.5,2105
20110801|2011-07-08 13:00,8,114.525,114.625,114.275,114.45,942
20110801|2011-07-08 13:30,8,114.45,114.65,114.4,114.625,109
20110801|2011-07-11 09:00,11,114.25,114.6,113.8,114.575,3119
20110801|2011-07-11 09:30,11,114.55,115.175,114.25,114.525,2356
20110801|2011-07-11 10:00,11,114.5,115.125,114.425,115.025,1007
20110801|2011-07-11 10:30,11,115.05,115.45,114.925,115.4,1021
20110801|2011-07-11 11:00,11,115.375,115.475,115.075,115.225,435
20110801|2011-07-11 11:30,11,115.2,115.3,114.9,115.2,665
20110801|2011-07-11 12:00,11,115.2,115.375,115.025,115.25,425
20110801|2011-07-11 12:30,11,115.225,115.25,114.7,114.725,1556
20110801|2011-07-11 13:00,11,114.725,114.75,114.575,114.65,479
20110801|2011-07-11 13:30,11,114.65,114.7,114.6,114.625,39
20110801|2011-07-11 14:00,11,114.675,114.675,114.575,114.625,29
20110801|2011-07-11 14:30,11,114.65,114.675,114.525,114.675,70
20110801|2011-07-11 15:00,11,114.675,114.725,114.6,114.6,44
20110801|2011-07-11 15:30,11,114.7,115.05,114.7,114.9,118
20110801|2011-07-11 17:30,12,114.85,114.85,114.85,114.85,3
20110801|2011-07-11 18:00,12,114.85,114.95,114.725,114.725,10
20110801|2011-07-11 18:30,12,114.7,114.7,114.6,114.625,21
20110801|2011-07-11 19:00,12,114.65,114.65,114.625,114.625,4
20110801|2011-07-11 19:30,12,114.65,114.65,114.375,114.375,61
20110801|2011-07-11 20:00,12,114.375,114.525,114.325,114.375,27
20110801|2011-07-11 20:30,12,114.45,114.45,114.375,114.375,4
20110801|2011-07-11 21:00,12,114.425,114.425,114.3,114.3,31
20110801|2011-07-11 21:30,12,114.35,114.35,114.275,114.275,3
20110801|2011-07-11 22:00,12,114.3,114.35,114.225,114.35,19
20110801|2011-07-11 22:30,12,114.325,114.325,114.25,114.325,9
20110801|2011-07-11 23:00,12,114.225,114.225,114.225,114.225,2
20110801|2011-07-11 23:30,12,114.325,114.325,114.325,114.325,1
20110801|2011-07-12 00:30,12,114.25,114.35,114.25,114.35,5
20110801|2011-07-12 01:00,12,114.325,114.325,114.325,114.325,3
20110801|2011-07-12 01:30,12,114.4,114.4,114.375,114.375,4
20110801|2011-07-12 02:00,12,114.4,114.4,114.4,114.4,6
20110801|2011-07-12 02:30,12,114.375,114.375,114.2,114.225,51
20110801|2011-07-12 03:00,12,114.2,114.375,114.2,114.35,21
20110801|2011-07-12 03:30,12,114.35,114.35,114.2,114.2,33
20110801|2011-07-12 04:00,12,114.3,114.325,114.3,114.325,2
20110801|2011-07-12 04:30,12,114.25,114.275,114.2,114.225,15
20110801|2011-07-12 05:00,12,114.225,114.225,114.2,114.2,17
20110801|2011-07-12 05:30,12,114.175,114.2,114.175,114.2,36
20110801|2011-07-12 06:00,12,114.25,114.25,114.15,114.15,13
20110801|2011-07-12 06:30,12,114.15,114.55,114.125,114.5,70
20110801|2011-07-12 07:00,12,114.575,114.6,114.5,114.55,38
20110801|2011-07-12 07:30,12,114.425,114.875,114.4,114.4,45
20110801|2011-07-12 08:00,12,114.475,114.65,114.35,114.6,113
20110801|2011-07-12 08:30,12,114.5,114.775,114.375,114.625,74
20110801|2011-07-12 09:00,12,114.65,115.05,114.375,114.85,1166
20110801|2011-07-12 09:30,12,114.875,114.925,114.325,114.475,1156
20110801|2011-07-12 10:00,12,114.425,114.65,114.325,114.6,706
20110801|2011-07-12 10:30,12,114.65,114.75,114.5,114.5,689
20110801|2011-07-12 11:00,12,114.525,114.6,114.125,114.35,1570
20110801|2011-07-12 11:30,12,114.375,114.55,114.3,114.5,273
20110801|2011-07-12 12:00,12,114.5,114.65,114.35,114.575,620
20110801|2011-07-12 12:30,12,114.525,114.65,114,114.225,1551
20110801|2011-07-12 13:00,12,114.2,114.25,114.05,114.125,644
20110801|2011-07-12 13:30,12,114.125,114.225,114.125,114.2,53
20110801|2011-07-12 14:00,12,114.2,114.225,114.175,114.2,26
20110801|2011-07-12 14:30,12,114.15,114.25,114.125,114.25,45
20110801|2011-07-12 15:00,12,114.175,114.25,114.125,114.2,39
20110801|2011-07-12 15:30,12,114.3,114.35,114.15,114.15,29
20110801|2011-07-12 17:00,13,114.2,114.25,114.05,114.075,9
20110801|2011-07-12 17:30,13,114.025,114.2,113.975,114.2,78
20110801|2011-07-12 18:00,13,114.175,114.175,114,114.1,9
20110801|2011-07-12 18:30,13,114.1,114.125,114.05,114.125,4
20110801|2011-07-12 19:00,13,114.175,114.2,114.175,114.2,3
20110801|2011-07-12 19:30,13,114.2,114.25,114.2,114.25,2
20110801|2011-07-12 20:00,13,114.3,114.35,114.3,114.35,41
20110801|2011-07-12 20:30,13,114.35,114.35,114.35,114.35,4
20110801|2011-07-12 21:00,13,114.35,114.35,114.275,114.275,9
20110801|2011-07-12 21:30,13,114.3,114.3,114.3,114.3,1
20110801|2011-07-12 22:00,13,114.425,114.425,114.4,114.4,2
20110801|2011-07-12 22:30,13,114.3,114.375,114.3,114.375,5
20110801|2011-07-12 23:00,13,114.425,114.425,114.425,114.425,1
20110801|2011-07-12 23:30,13,114.3,114.35,114.3,114.35,3
20110801|2011-07-13 00:30,13,114.425,114.425,114.425,114.425,1
20110801|2011-07-13 01:30,13,114.4,114.425,114.4,114.425,4
20110801|2011-07-13 02:00,13,114.425,114.425,114.4,114.4,5
20110801|2011-07-13 02:30,13,114.425,114.5,114.425,114.5,15
20110801|2011-07-13 03:00,13,114.5,114.5,114.4,114.5,5
20110801|2011-07-13 03:30,13,114.4,114.55,114.4,114.55,10
20110801|2011-07-13 04:00,13,114.425,114.525,114.375,114.45,5
20110801|2011-07-13 04:30,13,114.5,114.5,114.5,114.5,3
20110801|2011-07-13 05:00,13,114.525,114.525,114.45,114.5,6
20110801|2011-07-13 05:30,13,114.5,114.525,114.5,114.525,11
20110801|2011-07-13 06:00,13,114.5,114.55,114.5,114.525,29
20110801|2011-07-13 06:30,13,114.525,114.7,114.525,114.65,97
20110801|2011-07-13 07:00,13,114.65,114.75,114.55,114.55,33
20110801|2011-07-13 07:30,13,114.525,114.55,114.375,114.475,68
20110801|2011-07-13 08:00,13,114.475,114.5,114.25,114.325,111
20110801|2011-07-13 08:30,13,114.325,114.675,114.325,114.625,465
20110801|2011-07-13 09:00,13,114.625,115.275,114.575,114.9,2762
20110801|2011-07-13 09:30,13,114.95,115.2,114.75,115,1242
20110801|2011-07-13 10:00,13,115,115.05,114.55,114.75,1117
20110801|2011-07-13 10:30,13,114.75,114.825,114.1,114.25,1147
20110801|2011-07-13 11:00,13,114.225,114.5,113.25,113.6,2410
20110801|2011-07-13 11:30,13,113.625,113.975,113.55,113.675,915
20110801|2011-07-13 12:00,13,113.675,113.675,113.35,113.45,792
20110801|2011-07-13 12:30,13,113.475,113.55,112.725,113.525,2941
20110801|2011-07-13 13:00,13,113.5,113.75,113.45,113.55,538
20110801|2011-07-13 13:30,13,113.55,113.575,113.5,113.525,27
20110801|2011-07-13 14:00,13,113.575,113.575,113.35,113.425,15
20110801|2011-07-13 14:30,13,113.5,113.5,113.35,113.4,13
20110801|2011-07-13 15:00,13,113.425,113.55,113.4,113.5,15
20110801|2011-07-13 15:30,13,113.5,113.5,113.35,113.425,18
20110801|2011-07-13 17:00,14,113.425,113.475,113.25,113.4,13
20110801|2011-07-13 17:30,14,113.4,113.425,113.3,113.35,30
20110801|2011-07-13 18:00,14,113.425,113.475,113.25,113.25,31
20110801|2011-07-13 18:30,14,113.325,113.325,113.025,113.15,106
20110801|2011-07-13 19:00,14,113.175,113.2,113,113.05,139
20110801|2011-07-13 19:30,14,113.125,113.125,113.05,113.05,10
20110801|2011-07-13 20:00,14,113.05,113.05,112.925,112.925,52
20110801|2011-07-13 20:30,14,112.925,113.225,112.875,113.225,40
20110801|2011-07-13 21:00,14,113.025,113.05,113,113.05,12
20110801|2011-07-13 21:30,14,113,113.025,113,113,4
20110801|2011-07-13 23:30,14,113.025,113.025,113,113,11
20110801|2011-07-14 01:30,14,113.15,113.15,113.15,113.15,1
20110801|2011-07-14 02:00,14,113.15,113.15,113.15,113.15,4
20110801|2011-07-14 02:30,14,113.125,113.125,113,113,7
20110801|2011-07-14 03:00,14,112.975,113.25,112.95,113.175,47
20110801|2011-07-14 03:30,14,113.125,113.125,113.1,113.1,4
20110801|2011-07-14 04:00,14,113.05,113.1,113,113.1,18
20110801|2011-07-14 04:30,14,113,113,113,113,9
20110801|2011-07-14 05:00,14,113.1,113.1,113,113,3
20110801|2011-07-14 05:30,14,112.975,112.975,112.95,112.975,3
20110801|2011-07-14 06:00,14,113,113.1,113,113.05,62
20110801|2011-07-14 06:30,14,113.15,113.175,113.1,113.175,23
20110801|2011-07-14 07:00,14,113.175,113.3,113,113.025,57
20110801|2011-07-14 07:30,14,113.1,113.15,113,113.075,169
20110801|2011-07-14 08:00,14,113.1,113.2,113.025,113.075,196
20110801|2011-07-14 08:30,14,113.025,113.15,112.925,113.025,330
20110801|2011-07-14 09:00,14,113.025,113.075,112.25,112.55,2479
20110801|2011-07-14 09:30,14,112.525,112.55,111.825,111.95,2086
20110801|2011-07-14 10:00,14,111.95,112.05,111.55,111.975,2599
20110801|2011-07-14 10:30,14,112,112,111.275,111.4,2418
20110801|2011-07-14 11:00,14,111.375,111.45,110.625,111.025,2776
20110801|2011-07-14 11:30,14,111.05,111.45,110.975,111.125,1496
20110801|2011-07-14 12:00,14,111.125,111.4,111.025,111.3,971
20110801|2011-07-14 12:30,14,111.325,111.5,110.75,110.875,2392
20110801|2011-07-14 13:00,14,110.85,110.925,110.6,110.6,1007
20110801|2011-07-14 13:30,14,110.65,110.8,110.625,110.625,182
20110801|2011-07-14 14:00,14,110.7,110.775,110.675,110.775,49
20110801|2011-07-14 14:30,14,110.775,110.775,110.7,110.725,15
20110801|2011-07-14 15:00,14,110.725,110.775,110.725,110.775,48
20110801|2011-07-14 15:30,14,110.75,110.85,110.675,110.675,22
20110801|2011-07-14 17:00,15,110.85,110.9,110.675,110.675,33
20110801|2011-07-14 17:30,15,110.75,110.8,110.6,110.625,45
20110801|2011-07-14 18:30,15,110.65,110.825,110.65,110.675,10
20110801|2011-07-14 19:00,15,110.675,110.75,110.675,110.7,20
20110801|2011-07-14 19:30,15,110.7,110.7,110.7,110.7,2
20110801|2011-07-14 20:00,15,110.625,110.675,110.6,110.65,18
20110801|2011-07-14 20:30,15,110.625,110.675,110.35,110.4,138
20110801|2011-07-14 21:00,15,110.475,110.525,110.475,110.525,109
20110801|2011-07-14 21:30,15,110.525,110.725,110.525,110.6,34
20110801|2011-07-14 22:00,15,110.575,110.6,110.575,110.6,2
20110801|2011-07-14 22:30,15,110.575,110.675,110.575,110.6,3
20110801|2011-07-14 23:00,15,110.575,110.575,110.55,110.55,46
20110801|2011-07-14 23:30,15,110.575,110.575,110.575,110.575,1
20110801|2011-07-15 00:00,15,110.6,110.675,110.6,110.675,8
20110801|2011-07-15 00:30,15,110.575,110.575,110.575,110.575,1
20110801|2011-07-15 01:00,15,110.6,110.6,110.575,110.575,3
20110801|2011-07-15 01:30,15,110.725,110.725,110.725,110.725,1
20110801|2011-07-15 02:00,15,110.625,110.625,110.625,110.625,9
20110801|2011-07-15 02:30,15,110.625,110.625,110.55,110.55,7
20110801|2011-07-15 03:00,15,110.6,110.6,110.6,110.6,1
20110801|2011-07-15 03:30,15,110.7,110.7,110.7,110.7,1
20110801|2011-07-15 04:00,15,110.7,110.7,110.675,110.7,6
20110801|2011-07-15 04:30,15,110.7,110.75,110.7,110.725,9
20110801|2011-07-15 05:00,15,110.725,110.775,110.7,110.7,11
20110801|2011-07-15 05:30,15,110.75,110.8,110.75,110.8,6
20110801|2011-07-15 06:00,15,110.75,110.825,110.75,110.75,35
20110801|2011-07-15 06:30,15,110.85,111.175,110.8,110.8,93
20110801|2011-07-15 07:00,15,110.75,110.85,110.75,110.8,90
20110801|2011-07-15 07:30,15,110.9,110.95,110.75,110.8,74
20110801|2011-07-15 08:00,15,110.8,111.275,110.75,111.05,232
20110801|2011-07-15 08:30,15,111.05,111.1,110.875,110.875,380
20110801|2011-07-15 09:00,15,110.875,111.1,110.25,110.725,2080
20110801|2011-07-15 09:30,15,110.725,110.75,110.175,110.325,1640
20110801|2011-07-15 10:00,15,110.325,110.675,110,110.275,1543
20110801|2011-07-15 10:30,15,110.275,110.425,110.1,110.2,1022
20110801|2011-07-15 11:00,15,110.25,110.725,110.225,110.7,701
20110801|2011-07-15 11:30,15,110.7,110.85,110.275,110.725,617
20110801|2011-07-15 12:00,15,110.675,110.8,110.425,110.675,813
20110801|2011-07-15 12:30,15,110.675,110.825,110.4,110.625,1098
20110801|2011-07-15 13:00,15,110.65,110.825,110.525,110.825,271
20110801|2011-07-15 13:30,15,110.725,110.825,110.65,110.8,149
20110801|2011-07-18 09:00,18,110.925,111,110.05,110.3,1638
20110801|2011-07-18 09:30,18,110.25,110.55,109.825,110.425,1490
20110801|2011-07-18 10:00,18,110.5,110.5,110.025,110.325,492
20110801|2011-07-18 10:30,18,110.325,110.475,110.025,110.05,435
20110801|2011-07-18 11:00,18,110.025,110.125,109.8,110,964
20110801|2011-07-18 11:30,18,110,110.075,109.85,109.95,529
20110801|2011-07-18 12:00,18,109.95,110.025,109.875,109.95,300
20110801|2011-07-18 12:30,18,110,110.15,109.85,109.875,1175
20110801|2011-07-18 13:00,18,109.9,109.95,109.8,109.9,347
20110801|2011-07-18 13:30,18,109.9,109.925,109.85,109.875,34
20110801|2011-07-18 14:00,18,109.925,110,109.875,110,15
20110801|2011-07-18 14:30,18,110,110.025,109.85,109.9,30
20110801|2011-07-18 15:00,18,109.95,110.025,109.9,110,15
20110801|2011-07-18 15:30,18,110.05,110.075,109.95,110.075,7
20110801|2011-07-18 17:00,19,110,110,110,110,8
20110801|2011-07-18 17:30,19,110.05,110.05,109.85,110,13
20110801|2011-07-18 18:00,19,110.025,110.575,110,110.3,52
20110801|2011-07-18 18:30,19,110.475,110.475,110.45,110.45,2
20110801|2011-07-18 19:00,19,110.425,110.5,110.3,110.3,16
20110801|2011-07-18 20:00,19,110.35,110.425,110.3,110.425,29
20110801|2011-07-18 21:00,19,110.425,110.45,110.25,110.25,6
20110801|2011-07-18 21:30,19,110.3,110.3,110.25,110.25,7
20110801|2011-07-18 22:00,19,110.425,110.45,110.25,110.25,4
20110801|2011-07-18 22:30,19,110.25,110.475,110.25,110.475,23
20110801|2011-07-18 23:00,19,110.425,110.425,110.375,110.375,3
20110801|2011-07-18 23:30,19,110.325,110.325,110.325,110.325,5
20110801|2011-07-19 01:30,19,110.325,110.4,110.325,110.4,12
20110801|2011-07-19 02:00,19,110.25,110.25,110.25,110.25,7
20110801|2011-07-19 02:30,19,110.325,110.325,110.25,110.25,6
20110801|2011-07-19 03:00,19,110.3,110.3,110.3,110.3,1
20110801|2011-07-19 03:30,19,110.3,110.3,110.3,110.3,2
20110801|2011-07-19 04:00,19,110.3,110.3,110.3,110.3,1
20110801|2011-07-19 05:00,19,110.3,110.3,110.3,110.3,1
20110801|2011-07-19 05:30,19,110.325,110.4,110.325,110.4,17
20110801|2011-07-19 06:00,19,110.45,110.55,110.425,110.55,38
20110801|2011-07-19 06:30,19,110.575,110.575,110.575,110.575,5
20110801|2011-07-19 07:00,19,110.4,110.55,110.325,110.375,15
20110801|2011-07-19 07:30,19,110.4,110.55,110.375,110.55,56
20110801|2011-07-19 08:00,19,110.5,111.9,110.5,111.15,581
20110801|2011-07-19 08:30,19,111.225,111.425,111,111.25,378
20110801|2011-07-19 09:00,19,111.25,111.25,110.55,110.6,1325
20110801|2011-07-19 09:30,19,110.625,110.9,110,110.05,1148
20110801|2011-07-19 10:00,19,110.05,110.375,109.975,110.2,471
20110801|2011-07-19 10:30,19,110.2,110.65,110.15,110.275,372
20110801|2011-07-19 11:00,19,110.275,110.525,110.2,110.5,598
20110801|2011-07-19 11:30,19,110.425,110.475,110.275,110.375,281
20110801|2011-07-19 12:00,19,110.375,110.45,110.025,110.2,535
20110801|2011-07-19 12:30,19,110.225,110.475,110.225,110.425,718
20110801|2011-07-19 13:00,19,110.45,110.6,110.375,110.45,330
20110801|2011-07-19 13:30,19,110.475,110.5,110.4,110.425,18
20110801|2011-07-19 14:00,19,110.45,110.5,110.425,110.5,8
20110801|2011-07-19 14:30,19,110.5,110.5,110.425,110.475,14
20110801|2011-07-19 15:00,19,110.55,110.675,110.4,110.475,66
20110801|2011-07-19 15:30,19,110.5,110.5,110.4,110.45,68
20110801|2011-07-19 17:00,20,110.475,110.5,110.3,110.375,8
20110801|2011-07-19 17:30,20,110.5,110.5,110.5,110.5,76
20110801|2011-07-19 18:00,20,110.6,110.725,110.575,110.575,13
20110801|2011-07-19 18:30,20,110.575,110.725,110.55,110.575,14
20110801|2011-07-19 19:00,20,110.675,110.7,110.55,110.675,8
20110801|2011-07-19 19:30,20,110.65,110.65,110.35,110.35,40
20110801|2011-07-19 20:00,20,110.375,110.375,110.375,110.375,1
20110801|2011-07-19 21:00,20,110.375,110.375,110.35,110.35,5
20110801|2011-07-19 21:30,20,110.35,110.425,110.275,110.425,15
20110801|2011-07-19 22:00,20,110.325,110.325,110.3,110.3,4
20110801|2011-07-19 23:00,20,110.275,110.275,110.275,110.275,2
20110801|2011-07-19 23:30,20,110.3,110.4,110.3,110.4,2
20110801|2011-07-20 01:00,20,110.325,110.325,110.275,110.275,7
20110801|2011-07-20 02:00,20,110.275,110.275,110.275,110.275,3
20110801|2011-07-20 03:00,20,110.2,110.225,110.175,110.175,17
20110801|2011-07-20 04:30,20,110.225,110.3,110.225,110.3,11
20110801|2011-07-20 06:00,20,110.3,110.425,110.3,110.375,8
20110801|2011-07-20 06:30,20,110.375,110.5,110.375,110.5,9
20110801|2011-07-20 07:00,20,110.5,110.525,110.45,110.5,7
20110801|2011-07-20 07:30,20,110.5,110.5,110.25,110.25,22
20110801|2011-07-20 08:00,20,110.175,110.425,110.175,110.3,225
20110801|2011-07-20 08:30,20,110.325,110.325,109.925,109.95,512
20110801|2011-07-20 09:00,20,109.95,110.075,109.325,109.6,2087
20110801|2011-07-20 09:30,20,109.6,109.85,109.525,109.85,847
20110801|2011-07-20 10:00,20,109.8,110.675,109.75,110.275,1506
20110801|2011-07-20 10:30,20,110.225,110.225,109.675,109.85,818
20110801|2011-07-20 11:00,20,109.85,109.925,109.725,109.925,653
20110801|2011-07-20 11:30,20,109.95,110,109.5,109.725,579
20110801|2011-07-20 12:00,20,109.75,110.1,109.55,110.1,693
20110801|2011-07-20 12:30,20,110.025,110.15,109.725,109.75,1055
20110801|2011-07-20 13:00,20,109.775,109.95,109.7,109.85,431
20110801|2011-07-20 13:30,20,109.85,109.85,109.725,109.75,73
20110801|2011-07-20 14:00,20,109.725,109.775,109.725,109.775,40
20110801|2011-07-20 14:30,20,109.775,109.8,109.7,109.7,55
20110801|2011-07-20 15:00,20,109.8,109.85,109.7,109.85,61
20110801|2011-07-20 15:30,20,109.8,109.8,109.6,109.65,119
20110801|2011-07-20 17:00,21,109.65,109.65,109.4,109.55,76
20110801|2011-07-20 17:30,21,109.6,109.725,109.6,109.625,12
20110801|2011-07-20 18:00,21,109.65,109.65,109.375,109.425,14
20110801|2011-07-20 19:00,21,109.475,109.5,109.425,109.5,6
20110801|2011-07-20 19:30,21,109.4,109.5,109.35,109.35,37
20110801|2011-07-20 20:00,21,109.35,109.35,109.325,109.325,4
20110801|2011-07-20 20:30,21,109.4,109.425,109.4,109.425,2
20110801|2011-07-20 21:00,21,109.425,109.425,109.425,109.425,1
20110801|2011-07-20 21:30,21,109.45,109.575,109.45,109.575,7
20110801|2011-07-20 22:00,21,109.55,109.65,109.45,109.45,12
20110801|2011-07-20 22:30,21,109.6,109.85,109.6,109.6,18
20110801|2011-07-20 23:30,21,109.6,109.6,109.5,109.5,2
20110801|2011-07-21 00:30,21,109.45,109.45,109.45,109.45,2
20110801|2011-07-21 01:00,21,109.4,109.4,109.4,109.4,6
20110801|2011-07-21 01:30,21,109.425,109.425,109.35,109.35,12
20110801|2011-07-21 02:00,21,109.35,109.375,109.325,109.325,6
20110801|2011-07-21 02:30,21,109.325,109.4,109.325,109.4,7
20110801|2011-07-21 03:00,21,109.3,109.4,109.3,109.3,16
20110801|2011-07-21 03:30,21,109.3,109.325,109.2,109.325,28
20110801|2011-07-21 04:00,21,109.35,109.35,109.2,109.2,11
20110801|2011-07-21 04:30,21,109.225,109.325,109.225,109.325,4
20110801|2011-07-21 05:30,21,109.25,109.275,109.25,109.275,3
20110801|2011-07-21 06:00,21,109.25,109.25,109.25,109.25,1
20110801|2011-07-21 06:30,21,109.325,109.4,109.325,109.375,56
20110801|2011-07-21 07:00,21,109.375,109.425,109.35,109.375,57
20110801|2011-07-21 07:30,21,109.375,109.925,109.375,109.75,99
20110801|2011-07-21 08:00,21,109.75,110.4,109.75,110.25,191
20110801|2011-07-21 08:30,21,110.2,110.325,110.1,110.15,115
20110801|2011-07-21 09:00,21,110.15,110.875,110.15,110.65,1182
20110801|2011-07-21 09:30,21,110.65,110.65,110.025,110.05,1306
20110801|2011-07-21 10:00,21,110.05,110.25,109.975,109.975,397
20110801|2011-07-21 10:30,21,110,110.075,109.875,109.9,772
20110801|2011-07-21 11:00,21,109.95,110.35,109.75,109.975,921
20110801|2011-07-21 11:30,21,109.975,110.5,109.875,110.2,576
20110801|2011-07-21 12:00,21,110.15,110.4,110.025,110.325,176
20110801|2011-07-21 12:30,21,110.325,110.35,109.775,110.05,892
20110801|2011-07-21 13:00,21,110.05,110.15,109.9,110.025,213
20110801|2011-07-21 13:30,21,110.025,110.15,110.025,110.125,19
20110801|2011-07-21 14:00,21,110.15,110.175,110.075,110.175,15
20110801|2011-07-21 14:30,21,110.15,110.2,109.95,109.95,37
20110801|2011-07-21 15:00,21,110.075,110.075,109.825,109.825,130
20110801|2011-07-21 15:30,21,109.95,109.975,109.95,109.975,7
20110801|2011-07-21 17:00,22,109.975,109.975,109.875,109.875,3
20110801|2011-07-21 17:30,22,109.875,110,109.875,109.975,20
20110801|2011-07-21 18:00,22,110.075,110.1,110.075,110.1,5
20110801|2011-07-21 18:30,22,110.05,110.1,110.05,110.1,9
20110801|2011-07-21 19:00,22,110.125,110.125,110.075,110.075,7
20110801|2011-07-21 19:30,22,110.2,110.225,110.2,110.225,6
20110801|2011-07-21 20:00,22,110.2,110.3,110.2,110.3,19
20110801|2011-07-21 20:30,22,110.3,110.325,110.075,110.325,6
20110801|2011-07-21 21:00,22,110.3,110.3,110.3,110.3,1
20110801|2011-07-21 21:30,22,110.2,110.2,110.15,110.15,4
20110801|2011-07-21 22:30,22,110.275,110.3,110.025,110.025,18
20110801|2011-07-21 23:30,22,110.175,110.175,110.175,110.175,1
20110801|2011-07-22 00:00,22,110.075,110.075,110.025,110.025,4
20110801|2011-07-22 01:00,22,110.125,110.125,110,110,21
20110801|2011-07-22 02:00,22,110,110,110,110,2
20110801|2011-07-22 03:00,22,110,110,110,110,3
20110801|2011-07-22 04:00,22,110,110,110,110,8
20110801|2011-07-22 04:30,22,110,110,110,110,15
20110801|2011-07-22 05:00,22,109.975,110.075,109.975,110.075,8
20110801|2011-07-22 06:00,22,109.975,109.975,109.975,109.975,4
20110801|2011-07-22 06:30,22,109.95,109.95,109.95,109.95,9
20110801|2011-07-22 07:00,22,109.975,110,109.925,109.975,38
20110801|2011-07-22 07:30,22,109.975,110,109.9,110,45
20110801|2011-07-22 08:00,22,110.025,110.2,110.025,110.2,58
20110801|2011-07-22 08:30,22,110.225,110.4,110.05,110.175,130
20110801|2011-07-22 09:00,22,110.15,110.35,110.1,110.15,613
20110801|2011-07-22 09:30,22,110.175,110.75,110.175,110.75,730
20110801|2011-07-22 10:00,22,110.75,111.125,110.7,110.95,691
20110801|2011-07-22 10:30,22,110.95,111.1,110.6,110.65,274
20110801|2011-07-22 11:00,22,110.65,110.9,110.55,110.7,235
20110801|2011-07-22 11:30,22,110.675,110.975,110.675,110.85,285
20110801|2011-07-22 12:00,22,110.8,110.975,110.775,110.95,196
20110801|2011-07-22 12:30,22,110.975,111.475,110.375,110.45,1987
20110801|2011-07-22 13:00,22,110.5,110.975,110.5,110.9,220
20110801|2011-07-22 13:30,22,110.975,111,110.9,110.975,46
20110801|2011-07-25 09:00,25,109.85,110.65,109.6,110.2,1783
20110801|2011-07-25 09:30,25,110.2,110.275,109.875,109.95,657
20110801|2011-07-25 10:00,25,109.95,110.425,109.95,110.425,551
20110801|2011-07-25 10:30,25,110.375,110.4,110.225,110.3,449
20110801|2011-07-25 11:00,25,110.275,111,110.275,110.575,704
20110801|2011-07-25 11:30,25,110.5,110.9,110.375,110.65,292
20110801|2011-07-25 12:00,25,110.65,110.85,110.5,110.6,188
20110801|2011-07-25 12:30,25,110.575,110.775,110.425,110.7,906
20110801|2011-07-25 13:00,25,110.675,110.7,110.6,110.625,170
20110801|2011-07-25 13:30,25,110.625,110.65,110.575,110.65,7
20110801|2011-07-25 14:00,25,110.6,110.65,110.55,110.55,10
20110801|2011-07-25 14:30,25,110.575,110.65,110.575,110.65,16
20110801|2011-07-25 15:00,25,110.575,110.725,110.575,110.725,6
20110801|2011-07-25 15:30,25,110.575,110.625,110.55,110.55,8
20110801|2011-07-25 17:00,26,110.425,110.475,110.425,110.475,2
20110801|2011-07-25 18:00,26,110.55,110.55,110.475,110.475,3
20110801|2011-07-25 18:30,26,110.5,110.525,110.325,110.325,31
20110801|2011-07-25 19:00,26,110.35,110.45,110.35,110.45,5
20110801|2011-07-25 19:30,26,110.35,110.45,110.325,110.45,10
20110801|2011-07-25 20:30,26,110.45,110.45,110.45,110.45,10
20110801|2011-07-25 21:00,26,110.45,110.55,110.45,110.55,9
20110801|2011-07-25 21:30,26,110.5,110.5,110.5,110.5,1
20110801|2011-07-25 22:30,26,110.65,110.725,110.575,110.575,13
20110801|2011-07-26 00:30,26,110.575,110.575,110.575,110.575,2
20110801|2011-07-26 01:30,26,110.55,110.55,110.525,110.525,3
20110801|2011-07-26 02:00,26,110.525,110.525,110.5,110.5,2
20110801|2011-07-26 02:30,26,110.45,110.5,110.425,110.425,25
20110801|2011-07-26 03:00,26,110.425,110.425,110.375,110.375,34
20110801|2011-07-26 03:30,26,110.375,110.375,110.35,110.35,46
20110801|2011-07-26 04:30,26,110.35,110.35,110.35,110.35,2
20110801|2011-07-26 05:00,26,110.35,110.35,110.325,110.325,8
20110801|2011-07-26 06:00,26,110.35,110.375,110.35,110.375,18
20110801|2011-07-26 06:30,26,110.625,110.625,110.625,110.625,1
20110801|2011-07-26 07:00,26,110.5,110.5,110.425,110.425,14
20110801|2011-07-26 07:30,26,110.375,110.45,110.35,110.45,30
20110801|2011-07-26 08:00,26,110.5,110.725,110.5,110.625,68
20110801|2011-07-26 08:30,26,110.625,110.65,110.4,110.4,113
20110801|2011-07-26 09:00,26,110.4,110.475,110.025,110.225,1541
20110801|2011-07-26 09:30,26,110.225,110.95,110.15,110.425,1116
20110801|2011-07-26 10:00,26,110.45,110.625,110.4,110.5,456
20110801|2011-07-26 10:30,26,110.5,110.65,110.475,110.525,290
20110801|2011-07-26 11:00,26,110.55,111.2,110.45,111.175,862
20110801|2011-07-26 11:30,26,111.2,111.525,111.125,111.225,562
20110801|2011-07-26 12:00,26,111.2,111.5,111.2,111.425,201
20110801|2011-07-26 12:30,26,111.425,111.65,111.225,111.6,629
20110801|2011-07-26 13:00,26,111.625,111.7,111.475,111.7,404
20110801|2011-07-26 13:30,26,111.7,111.7,111.5,111.6,30
20110801|2011-07-26 14:00,26,111.6,111.7,111.525,111.7,36
20110801|2011-07-26 14:30,26,111.6,111.6,111.4,111.4,58
20110801|2011-07-26 15:00,26,111.5,111.5,111.45,111.5,36
20110801|2011-07-26 15:30,26,111.55,111.675,111.35,111.35,57
20110801|2011-07-26 17:00,27,111.325,111.4,111.325,111.35,20
20110801|2011-07-26 17:30,27,111.325,111.325,111.25,111.25,16
20110801|2011-07-26 18:00,27,111.275,111.4,111.225,111.225,26
20110801|2011-07-26 18:30,27,111.275,111.35,111.275,111.325,55
20110801|2011-07-26 19:00,27,111.325,111.35,111.325,111.35,26
20110801|2011-07-26 19:30,27,111.35,111.4,111.325,111.325,135
20110801|2011-07-26 20:00,27,111.325,111.325,111.325,111.325,9
20110801|2011-07-26 20:30,27,111.325,111.4,111.2,111.2,32
20110801|2011-07-26 21:00,27,111.2,111.2,111.175,111.175,9
20110801|2011-07-26 21:30,27,111.2,111.2,111.2,111.2,1
20110801|2011-07-26 22:00,27,111.2,111.325,111.175,111.175,24
20110801|2011-07-26 23:30,27,111.325,111.325,111.175,111.175,3
20110801|2011-07-27 01:00,27,111.2,111.2,111.2,111.2,2
20110801|2011-07-27 02:00,27,111.225,111.225,111.225,111.225,2
20110801|2011-07-27 02:30,27,111.2,111.2,111.2,111.2,6
20110801|2011-07-27 03:30,27,111.15,111.15,111.15,111.15,1
20110801|2011-07-27 04:30,27,111.15,111.15,111.1,111.15,22
20110801|2011-07-27 05:30,27,111.125,111.2,111.125,111.15,15
20110801|2011-07-27 06:00,27,111.1,111.1,111.05,111.1,15
20110801|2011-07-27 07:00,27,111.1,111.1,110.95,110.95,54
20110801|2011-07-27 07:30,27,110.975,111.05,110.8,111.05,106
20110801|2011-07-27 08:00,27,111.05,111.3,111.025,111.15,69
20110801|2011-07-27 08:30,27,111.2,111.2,110.9,110.925,213
20110801|2011-07-27 09:00,27,110.9,110.9,110.55,110.75,1004
20110801|2011-07-27 09:30,27,110.75,111.1,110.75,111.025,507
20110801|2011-07-27 10:00,27,111.025,111.125,110.8,111.025,401
20110801|2011-07-27 10:30,27,111,111.225,110.825,110.825,297
20110801|2011-07-27 11:00,27,110.875,111,110.875,111,163
20110801|2011-07-27 11:30,27,111,111.025,110.85,110.9,94
20110801|2011-07-27 12:00,27,110.9,111.1,110.85,111,145
20110801|2011-07-27 12:30,27,111,111.25,110.975,111,558
20110801|2011-07-27 13:00,27,111.025,111.075,110.925,110.975,197
20110801|2011-07-27 13:30,27,110.95,110.95,110.75,110.85,126
20110801|2011-07-27 14:00,27,110.85,110.85,110.65,110.7,83
20110801|2011-07-27 14:30,27,110.75,110.775,110.6,110.625,111
20110801|2011-07-27 15:00,27,110.625,110.625,110.6,110.625,56
20110801|2011-07-27 15:30,27,110.625,110.775,110.625,110.7,17
20110801|2011-07-27 17:00,28,110.675,110.825,110.675,110.825,7
20110801|2011-07-27 17:30,28,110.8,110.8,110.7,110.7,5
20110801|2011-07-27 18:00,28,110.675,110.75,110.675,110.675,5
20110801|2011-07-27 18:30,28,110.675,110.675,110.65,110.65,5
20110801|2011-07-27 19:00,28,110.65,110.75,110.55,110.75,11
20110801|2011-07-27 20:30,28,110.7,110.7,110.6,110.6,3
20110801|2011-07-27 21:00,28,110.725,110.725,110.725,110.725,1
20110801|2011-07-27 22:30,28,110.75,110.75,110.75,110.75,7
20110801|2011-07-27 23:00,28,110.725,110.775,110.725,110.775,3
20110801|2011-07-28 00:00,28,110.725,110.725,110.625,110.625,6
20110801|2011-07-28 00:30,28,110.6,110.6,110.6,110.6,2
20110801|2011-07-28 02:00,28,110.625,110.625,110.625,110.625,1
20110801|2011-07-28 02:30,28,110.7,110.725,110.7,110.725,3
20110801|2011-07-28 03:30,28,110.7,110.7,110.6,110.6,3
20110801|2011-07-28 04:30,28,110.6,110.6,110.6,110.6,10
20110801|2011-07-28 05:00,28,110.675,110.675,110.675,110.675,1
20110801|2011-07-28 05:30,28,110.625,110.625,110.625,110.625,4
20110801|2011-07-28 06:00,28,110.625,110.625,110.6,110.6,5
20110801|2011-07-28 06:30,28,110.625,110.9,110.6,110.875,64
20110801|2011-07-28 07:00,28,110.775,110.85,110.775,110.825,33
20110801|2011-07-28 07:30,28,110.85,111.25,110.85,111.1,126
20110801|2011-07-28 08:00,28,111.175,111.275,111.075,111.075,40
20110801|2011-07-28 08:30,28,111.1,111.125,111,111,46
20110801|2011-07-28 09:00,28,111,111.325,110.8,110.9,467
20110801|2011-07-28 09:30,28,110.9,111.4,110.825,111.2,605
20110801|2011-07-28 10:00,28,111.2,111.225,110.875,110.925,204
20110801|2011-07-28 10:30,28,110.925,111.2,110.925,111.05,157
20110801|2011-07-28 11:00,28,111.075,111.35,111,111.35,310
20110801|2011-07-28 11:30,28,111.35,111.475,111.25,111.475,352
20110801|2011-07-28 12:00,28,111.475,111.75,111.325,111.4,460
20110801|2011-07-28 12:30,28,111.35,111.575,111.2,111.575,657
20110801|2011-07-28 13:00,28,111.55,111.575,111.4,111.45,178
20110801|2011-07-28 13:30,28,111.45,111.5,111.4,111.45,35
20110801|2011-07-28 14:00,28,111.45,111.475,111.425,111.45,54
20110801|2011-07-28 14:30,28,111.45,111.45,111.35,111.375,81
20110801|2011-07-28 15:00,28,111.45,111.45,111.45,111.45,9
20110801|2011-07-28 15:30,28,111.45,111.5,111.35,111.375,43
20110801|2011-07-28 17:00,29,111.325,111.5,111.325,111.375,12
20110801|2011-07-28 17:30,29,111.35,111.375,111.3,111.3,12
20110801|2011-07-28 18:00,29,111.3,111.3,111.3,111.3,7
20110801|2011-07-28 18:30,29,111.4,111.425,111.4,111.425,2
20110801|2011-07-28 19:00,29,111.375,111.375,111.375,111.375,1
20110801|2011-07-28 20:30,29,111.3,111.3,111.3,111.3,2
20110801|2011-07-28 21:00,29,111.3,111.3,111.3,111.3,1
20110801|2011-07-28 21:30,29,111.325,111.325,111.325,111.325,2
20110801|2011-07-28 22:00,29,111.325,111.4,111.325,111.325,4
20110801|2011-07-28 22:30,29,111.35,111.35,111.325,111.325,2
20110801|2011-07-28 23:30,29,111.325,111.325,111.325,111.325,1
20110801|2011-07-29 00:30,29,111.325,111.325,111.3,111.3,3
20110801|2011-07-29 01:30,29,111.3,111.3,111.3,111.3,1
20110801|2011-07-29 02:30,29,111.3,111.35,111.3,111.35,3
20110801|2011-07-29 03:00,29,111.3,111.3,111.3,111.3,1
20110801|2011-07-29 03:30,29,111.275,111.275,111.275,111.275,3
20110801|2011-07-29 04:30,29,111.25,111.25,111.25,111.25,3
20110801|2011-07-29 05:00,29,111.25,111.25,111.2,111.2,42
20110801|2011-07-29 05:30,29,111.2,111.2,111.2,111.2,3
20110801|2011-07-29 06:00,29,111.175,111.225,111.1,111.225,16
20110801|2011-07-29 07:00,29,111.25,111.325,111.25,111.325,11
20110801|2011-07-29 07:30,29,111.275,111.275,111.075,111.2,98
20110801|2011-07-29 08:00,29,111.15,111.15,111,111,86
20110801|2011-07-29 08:30,29,111,111.25,110.85,111.25,334
20110801|2011-07-29 09:00,29,111.15,111.275,110.9,111.125,958
20110801|2011-07-29 09:30,29,111.15,111.7,110.95,111.475,1046
20110801|2011-07-29 10:00,29,111.475,111.8,111.375,111.475,719
20110801|2011-07-29 10:30,29,111.475,111.625,111.4,111.45,608
20110801|2011-07-29 11:00,29,111.45,111.9,111.45,111.8,487
20110801|2011-07-29 11:30,29,111.8,111.875,111.7,111.775,139
20110801|2011-07-29 12:00,29,111.825,111.875,111.625,111.75,225
20110801|2011-07-29 12:30,29,111.775,112.6,111.75,112.55,1487
20110801|2011-07-29 13:00,29,112.6,112.625,112.275,112.625,901
20110801|2011-07-29 13:30,29,112.625,112.725,112.575,112.725,171
20110801|2011-08-01 09:00,1,112.775,112.975,112.425,112.75,889
20110801|2011-08-01 09:30,1,112.775,113.15,112.65,113.075,732
20110801|2011-08-01 10:00,1,113.075,113.3,113.025,113.275,611
20110801|2011-08-01 10:30,1,113.3,113.3,112.675,112.675,839
20110801|2011-08-01 11:00,1,112.75,112.9,112.65,112.9,331
20110801|2011-08-01 11:30,1,112.875,112.925,112.675,112.825,342
20110801|2011-08-01 12:00,1,112.85,113.3,112.8,113.3,540
20110801|2011-08-01 12:30,1,113.225,113.35,113.075,113.225,863
20110801|2011-08-01 13:00,1,113.2,113.25,113.05,113.175,303
20110801|2011-08-01 13:30,1,113.1,113.2,113.1,113.2,41
20110801|2011-08-01 14:00,1,113.25,113.275,113.25,113.275,4
20110801|2011-08-01 14:30,1,113.2,113.3,113.2,113.3,19
20110801|2011-08-01 15:00,1,113.2,113.275,113.2,113.275,23
20110801|2011-08-01 15:30,1,113.175,113.175,113.1,113.1,25
20110801|2011-08-01 17:00,2,113.025,113.05,113,113,7
20110801|2011-08-01 17:30,2,113.125,113.225,113.125,113.2,22
20110801|2011-08-01 18:00,2,113.2,113.225,113.2,113.225,5
20110801|2011-08-01 18:30,2,113.2,113.225,113.2,113.225,2
20110801|2011-08-01 19:00,2,113.225,113.275,113.225,113.275,20
20110801|2011-08-01 19:30,2,113.275,113.275,113.275,113.275,5
20110801|2011-08-01 20:00,2,113.325,113.325,113.325,113.325,1
20110801|2011-08-01 21:30,2,113.325,113.325,113.325,113.325,3
20110801|2011-08-01 23:00,2,113.3,113.325,113.225,113.225,7
20110801|2011-08-01 23:30,2,113.225,113.225,113.225,113.225,1
20110801|2011-08-02 02:30,2,113.225,113.225,113.225,113.225,1
20110801|2011-08-02 03:30,2,113.325,113.325,113.325,113.325,2
20110801|2011-08-02 04:30,2,113.2,113.2,113.175,113.175,3
20110801|2011-08-02 05:00,2,113.2,113.225,113.2,113.225,2
20110801|2011-08-02 05:30,2,113.275,113.275,113.1,113.1,3
20110801|2011-08-02 06:00,2,113.1,113.1,113.025,113.025,6
20110801|2011-08-02 06:30,2,113.025,113.125,113.025,113.025,4
20110801|2011-08-02 07:00,2,113.025,113.15,113,113.15,16
20110801|2011-08-02 07:30,2,113,113,112.95,112.975,11
20110801|2011-08-02 08:00,2,112.975,113.025,112.925,113,51
20110801|2011-08-02 08:30,2,113,113.275,113,113.275,37
20110801|2011-08-02 09:00,2,113.275,113.4,112.975,113.275,582
20110801|2011-08-02 09:30,2,113.25,113.35,113.05,113.35,826
20110801|2011-08-02 10:00,2,113.35,113.4,113.125,113.15,429
20110801|2011-08-02 10:30,2,113.15,113.425,113.125,113.425,442
20110801|2011-08-02 11:00,2,113.375,113.5,113.225,113.225,342
20110801|2011-08-02 11:30,2,113.225,113.35,113,113,437
20110801|2011-08-02 12:00,2,113.05,113.175,113,113.025,242
20110801|2011-08-02 12:30,2,113.025,113.1,112.675,112.85,943
20110801|2011-08-02 13:00,2,112.875,113.025,112.8,112.95,168
20110801|2011-08-02 13:30,2,112.9,113,112.825,112.9,51
20110801|2011-08-02 14:00,2,112.95,112.975,112.925,112.925,25
20110801|2011-08-02 14:30,2,112.95,112.975,112.75,112.75,113
20110801|2011-08-02 15:00,2,112.775,112.975,112.7,112.7,66
20110801|2011-08-02 15:30,2,112.725,112.725,112.625,112.625,78
20110801|2011-08-02 17:00,3,112.775,112.775,112.5,112.55,70
20110801|2011-08-02 17:30,3,112.625,112.625,112.55,112.55,8
20110801|2011-08-02 18:00,3,112.6,112.65,112.6,112.65,6
20110801|2011-08-02 18:30,3,112.65,112.65,112.575,112.575,7
20110801|2011-08-02 19:00,3,112.575,112.6,112.55,112.55,13
20110801|2011-08-02 20:00,3,112.6,112.675,112.6,112.675,5
20110801|2011-08-02 20:30,3,112.6,112.6,112.575,112.575,2
20110801|2011-08-02 21:00,3,112.575,112.575,112.575,112.575,2
20110801|2011-08-02 21:30,3,112.725,112.725,112.725,112.725,1
20110801|2011-08-02 22:00,3,112.75,112.8,112.75,112.8,5
20110801|2011-08-02 23:00,3,112.875,112.875,112.675,112.675,4
20110801|2011-08-03 01:00,3,112.875,112.875,112.875,112.875,1
20110801|2011-08-03 01:30,3,112.85,112.85,112.725,112.725,5
20110801|2011-08-03 02:30,3,112.875,112.875,112.875,112.875,2
20110801|2011-08-03 04:00,3,112.8,112.8,112.8,112.8,1
20110801|2011-08-03 04:30,3,112.9,112.9,112.9,112.9,4
20110801|2011-08-03 05:00,3,112.8,112.8,112.8,112.8,1
20110801|2011-08-03 06:00,3,112.85,112.85,112.775,112.775,2
20110801|2011-08-03 07:00,3,112.75,112.8,112.725,112.725,10
20110801|2011-08-03 07:30,3,112.8,112.8,112.7,112.75,24
20110801|2011-08-03 08:00,3,112.825,112.825,112.65,112.725,49
20110801|2011-08-03 08:30,3,112.675,112.7,112.5,112.5,139
20110801|2011-08-03 09:00,3,112.5,112.625,112.125,112.35,1627
20110801|2011-08-03 09:30,3,112.3,112.55,112.025,112.55,991
20110801|2011-08-03 10:00,3,112.5,112.725,112.45,112.55,429
20110801|2011-08-03 10:30,3,112.55,112.75,112.55,112.75,268
20110801|2011-08-03 11:00,3,112.7,112.75,112.6,112.6,172
20110801|2011-08-03 11:30,3,112.6,112.7,112.575,112.625,293
20110801|2011-08-03 12:00,3,112.625,112.95,112.625,112.825,561
20110801|2011-08-03 12:30,3,112.825,113.225,112.8,113.175,814
20110801|2011-08-03 13:00,3,113.175,113.175,113.05,113.075,167
20110801|2011-08-03 13:30,3,113.175,113.175,113.125,113.15,19
20110801|2011-08-03 14:00,3,113.175,113.175,113.15,113.175,31
20110801|2011-08-03 14:30,3,113.175,113.175,113.175,113.175,4
20110801|2011-08-03 15:00,3,113.15,113.175,113.1,113.175,15
20110801|2011-08-03 15:30,3,113.175,113.175,113.075,113.075,24
20110801|2011-08-03 17:00,4,113.125,113.175,113.125,113.175,2
20110801|2011-08-03 17:30,4,113.2,113.2,113.075,113.2,6
20110801|2011-08-03 18:00,4,113.2,113.65,113.2,113.475,114
20110801|2011-08-03 18:30,4,113.4,113.5,113.4,113.5,3
20110801|2011-08-03 19:30,4,113.4,113.4,113.4,113.4,2
20110801|2011-08-03 20:30,4,113.425,113.425,113.375,113.375,11
20110801|2011-08-03 21:00,4,113.375,113.375,113.35,113.35,2
20110801|2011-08-03 21:30,4,113.35,113.35,113.35,113.35,4
20110801|2011-08-03 22:00,4,113.425,113.425,113.3,113.3,16
20110801|2011-08-04 01:00,4,113.35,113.35,113.35,113.35,1
20110801|2011-08-04 02:30,4,113.3,113.3,113.3,113.3,13
20110801|2011-08-04 04:00,4,113.3,113.3,113.3,113.3,1
20110801|2011-08-04 04:30,4,113.3,113.3,113.3,113.3,6
20110801|2011-08-04 05:00,4,113.4,113.475,113.4,113.475,2
20110801|2011-08-04 05:30,4,113.3,113.3,113.175,113.175,5
20110801|2011-08-04 06:00,4,113.05,113.05,112.95,112.95,15
20110801|2011-08-04 06:30,4,112.95,112.95,112.95,112.95,2
20110801|2011-08-04 07:00,4,112.9,112.95,112.825,112.825,27
20110801|2011-08-04 07:30,4,112.9,113,112.8,112.9,85
20110801|2011-08-04 08:00,4,113.025,113.05,112.85,112.9,45
20110801|2011-08-04 08:30,4,112.85,113.175,112.85,113.05,126
20110801|2011-08-04 09:00,4,113.125,113.4,113.1,113.25,419
20110801|2011-08-04 09:30,4,113.225,113.325,112.975,113.125,712
20110801|2011-08-04 10:00,4,113.05,113.1,112.85,112.9,928
20110801|2011-08-04 10:30,4,112.9,112.925,112.125,112.75,938
20110801|2011-08-04 11:00,4,112.75,112.9,112.675,112.8,212
20110801|2011-08-04 11:30,4,112.85,113.225,112.8,113,695
20110801|2011-08-04 12:00,4,113.125,113.175,112.85,113,117
20110801|2011-08-04 12:30,4,112.975,113.1,112.7,112.75,766
20110801|2011-08-04 13:00,4,112.775,112.875,112.725,112.8,171
20110801|2011-08-04 13:30,4,112.775,112.825,112.75,112.775,102
20110801|2011-08-04 14:00,4,112.775,112.8,112.75,112.75,18
20110801|2011-08-04 14:30,4,112.725,112.75,112.65,112.675,65
20110801|2011-08-04 15:00,4,112.675,112.8,112.575,112.6,84
20110801|2011-08-04 15:30,4,112.6,112.875,112.6,112.65,47
20110801|2011-08-04 17:00,5,112.625,112.7,112.4,112.4,26
20110801|2011-08-04 17:30,5,112.4,112.4,112.4,112.4,5
20110801|2011-08-04 18:00,5,112.5,112.5,112.425,112.45,17
20110801|2011-08-04 18:30,5,112.45,112.625,112.4,112.6,18
20110801|2011-08-04 20:00,5,112.55,112.625,112.55,112.625,19
20110801|2011-08-04 20:30,5,112.4,112.5,112.375,112.5,9
20110801|2011-08-04 21:00,5,112.525,112.525,112.35,112.4,34
20110801|2011-08-04 21:30,5,112.325,112.325,112.325,112.325,1
20110801|2011-08-04 22:30,5,112.5,112.5,112.5,112.5,1
20110801|2011-08-04 23:00,5,112.425,112.425,112.425,112.425,1
20110801|2011-08-04 23:30,5,112.55,112.55,112.55,112.55,1
20110801|2011-08-05 00:00,5,112.475,112.475,112.475,112.475,1
20110801|2011-08-05 00:30,5,112.375,112.375,112.375,112.375,1
20110801|2011-08-05 01:30,5,112.325,112.325,112.3,112.3,6
20110801|2011-08-05 02:00,5,112.325,112.325,112.225,112.225,25
20110801|2011-08-05 02:30,5,112.225,112.25,112.2,112.2,45
20110801|2011-08-05 03:00,5,112.175,112.225,112.175,112.225,2
20110801|2011-08-05 03:30,5,112.175,112.175,112.175,112.175,10
20110801|2011-08-05 04:30,5,112.3,112.375,112.3,112.375,9
20110801|2011-08-05 05:00,5,112.275,112.3,112.275,112.3,4
20110801|2011-08-05 05:30,5,112.325,112.325,112.3,112.3,5
20110801|2011-08-05 06:00,5,112.3,112.325,112.125,112.125,22
20110801|2011-08-05 06:30,5,112.125,112.35,112.125,112.25,20
20110801|2011-08-05 07:00,5,112.3,112.55,112.3,112.475,18
20110801|2011-08-05 07:30,5,112.55,113.25,112.55,113.1,218
20110801|2011-08-05 08:00,5,113,113.275,112.95,112.95,170
20110801|2011-08-05 08:30,5,112.95,113.25,112.775,112.9,152
20110801|2011-08-05 09:00,5,112.775,113.275,112.75,113.1,669
20110801|2011-08-05 09:30,5,113.05,113.1,112.85,113.1,379
20110801|2011-08-05 10:00,5,113.1,113.3,112.95,113.25,603
20110801|2011-08-05 10:30,5,113.25,113.725,113.225,113.625,2142
20110801|2011-08-05 11:00,5,113.55,113.85,113.425,113.75,1009
20110801|2011-08-05 11:30,5,113.8,114,113.775,113.975,1091
20110801|2011-08-05 12:00,5,114,114.1,113.95,114.05,797
20110801|2011-08-05 12:30,5,114.075,114.1,113.95,114.05,845
20110801|2011-08-05 13:00,5,114.05,114.075,113.975,114,406
20110801|2011-08-05 13:30,5,114.025,114.025,113.95,113.975,113
20110801|2011-08-08 09:00,8,113.7,113.7,113.2,113.35,1021
20110801|2011-08-08 09:30,8,113.375,113.7,113.1,113.55,248
20110801|2011-08-08 10:00,8,113.55,114.05,113.55,113.95,351
20110801|2011-08-08 10:30,8,113.9,114.075,113.85,114,199
20110801|2011-08-08 11:00,8,113.95,114.075,113.875,114.05,263
20110801|2011-08-08 11:30,8,113.925,114.05,113.775,114.05,109
20110801|2011-08-08 12:00,8,113.95,114.1,113.9,114.1,146
20110801|2011-08-08 12:30,8,114.1,114.125,113.8,113.8,464
20110801|2011-08-08 13:00,8,113.85,113.925,113.7,113.725,281
20110801|2011-08-08 13:30,8,113.8,113.825,113.7,113.7,110
20110801|2011-08-08 14:00,8,113.625,113.825,113.6,113.825,19
20110801|2011-08-08 14:30,8,113.775,113.8,113.7,113.7,21
20110801|2011-08-08 15:00,8,113.65,113.65,113.4,113.45,353
20110801|2011-08-08 15:30,8,113.5,113.5,113.4,113.5,24
20110801|2011-08-08 17:00,9,113.5,113.5,113.5,113.5,134
20110801|2011-08-08 18:00,9,113.675,113.7,113.675,113.7,5
20110801|2011-08-08 18:30,9,113.7,113.7,113.7,113.7,11
20110801|2011-08-08 19:00,9,113.7,113.7,113.7,113.7,1
20110801|2011-08-08 19:30,9,113.5,113.5,113.45,113.45,9
20110801|2011-08-08 20:00,9,113.4,113.4,113.4,113.4,25
20110801|2011-08-08 20:30,9,113.4,113.4,113.25,113.25,117
20110801|2011-08-08 21:00,9,113.25,113.35,113.1,113.35,53
20110801|2011-08-08 21:30,9,113.1,113.1,112.925,112.925,76
20110801|2011-08-08 22:00,9,112.95,112.95,112.95,112.95,5
20110801|2011-08-08 22:30,9,112.95,113.175,112.95,113.175,4
20110801|2011-08-09 00:00,9,113.15,113.15,113.15,113.15,1
20110801|2011-08-09 01:00,9,113.35,113.35,113.35,113.35,3
20110801|2011-08-09 02:00,9,113.35,113.35,113.35,113.35,4
20110801|2011-08-09 03:30,9,113.55,113.55,113.55,113.55,1
20110801|2011-08-09 04:00,9,113.65,113.675,113.375,113.375,4
20110801|2011-08-09 05:00,9,113.675,113.675,113.675,113.675,2
20110801|2011-08-09 05:30,9,113.675,113.95,113.675,113.95,61
20110801|2011-08-09 06:00,9,113.95,113.95,113.95,113.95,4
20110801|2011-08-09 06:30,9,113.925,114.1,113.925,114.075,22
20110801|2011-08-09 07:00,9,114.1,114.7,114.1,114.3,80
20110801|2011-08-09 07:30,9,114.2,114.4,114.2,114.2,18
20110801|2011-08-09 08:00,9,114.2,114.475,114.1,114.475,31
20110801|2011-08-09 08:30,9,114.45,114.55,113.85,114.2,72
20110801|2011-08-09 09:00,9,114.375,114.85,114.375,114.675,199
20110801|2011-08-09 09:30,9,114.675,114.725,114.2,114.4,138
20110801|2011-08-09 10:00,9,114.3,114.4,113.85,114.15,143
20110801|2011-08-09 10:30,9,114.4,114.4,114.25,114.35,38
20110801|2011-08-09 11:00,9,114.375,114.475,114.325,114.4,43
20110801|2011-08-09 11:30,9,114.45,114.45,114.2,114.25,61
20110801|2011-08-09 12:00,9,114.25,114.55,114.25,114.5,237
20110801|2011-08-09 12:30,9,114.5,114.7,114.5,114.65,516
20110801|2011-08-09 13:00,9,114.6,114.625,114.5,114.5,57
20110801|2011-08-09 13:30,9,114.325,114.35,114.25,114.35,25
20110801|2011-08-09 14:00,9,114.35,114.6,114.25,114.6,37
20110801|2011-08-09 14:30,9,114.55,114.85,114.55,114.85,7
20110801|2011-08-09 15:00,9,114.8,114.9,114.8,114.9,13
20110801|2011-08-09 15:30,9,114.9,114.9,114.875,114.875,11
20110801|2011-08-09 17:00,10,114.975,115.025,114.975,115.025,8
20110801|2011-08-09 18:00,10,115,115,115,115,1
20110801|2011-08-09 19:00,10,114.95,114.95,114.85,114.85,3
20110801|2011-08-09 19:30,10,114.85,114.85,114.85,114.85,4
20110801|2011-08-09 20:00,10,114.9,114.9,114.8,114.8,9
20110801|2011-08-09 20:30,10,114.8,114.8,114.8,114.8,1
20110801|2011-08-09 21:00,10,114.875,114.925,114.875,114.925,3
20110801|2011-08-09 23:00,10,114.8,114.8,114.8,114.8,3
20110801|2011-08-09 23:30,10,114.8,114.8,114.8,114.8,4
20110801|2011-08-10 00:00,10,114.8,114.8,114.8,114.8,1
20110801|2011-08-10 02:00,10,114.8,114.8,114.8,114.8,10
20110801|2011-08-10 03:00,10,114.75,114.75,114.75,114.75,5
20110801|2011-08-10 04:30,10,114.875,114.875,114.875,114.875,5
20110801|2011-08-10 05:00,10,114.8,114.8,114.8,114.8,3
20110801|2011-08-10 06:30,10,114.975,114.975,114.975,114.975,1
20110801|2011-08-10 07:30,10,114.875,114.875,114.8,114.8,5
20110801|2011-08-10 08:00,10,114.725,114.725,114.45,114.45,56
20110801|2011-08-10 08:30,10,114.55,114.825,114.3,114.75,87
20110801|2011-08-10 09:00,10,114.575,114.675,114.175,114.525,224
20110801|2011-08-10 09:30,10,114.6,115.1,114.6,114.95,242
20110801|2011-08-10 10:00,10,114.85,114.925,114.6,114.775,114
20110801|2011-08-10 10:30,10,114.8,114.875,114.55,114.75,45
20110801|2011-08-10 11:00,10,114.7,114.725,114.575,114.6,49
20110801|2011-08-10 11:30,10,114.575,114.775,114.525,114.525,119
20110801|2011-08-10 12:00,10,114.55,114.6,114.45,114.5,128
20110801|2011-08-10 12:30,10,114.475,114.525,114.3,114.3,422
20110801|2011-08-10 13:00,10,114.3,114.625,114.3,114.625,66
20110801|2011-08-10 13:30,10,114.65,114.65,114.4,114.4,20
20110801|2011-08-10 14:00,10,114.45,114.475,114.45,114.475,12
20110801|2011-08-10 14:30,10,114.325,114.45,114.3,114.3,21
20110801|2011-08-10 15:00,10,114.275,114.275,114.2,114.2,30
20110801|2011-08-10 15:30,10,114.225,114.325,114.1,114.1,51
20110801|2011-08-10 17:00,11,114.25,114.4,114.25,114.4,3
20110801|2011-08-10 18:00,11,114.275,114.275,114.275,114.275,1
20110801|2011-08-10 19:30,11,114.25,114.425,114.25,114.425,5
20110801|2011-08-11 02:00,11,114.225,114.225,113.925,113.925,61
20110801|2011-08-11 06:00,11,114.4,114.4,114.4,114.4,2
20110801|2011-08-11 07:00,11,114.25,114.25,114,114.15,12
20110801|2011-08-11 07:30,11,114,114.875,114,114.875,43
20110801|2011-08-11 08:00,11,114.875,115.075,114.85,115,129
20110801|2011-08-11 08:30,11,115.125,115.5,115.05,115.425,79
20110801|2011-08-11 09:00,11,115.4,115.525,115.025,115.35,173
20110801|2011-08-11 09:30,11,115.4,115.55,115.15,115.275,233
20110801|2011-08-11 10:00,11,115.3,115.45,115.3,115.35,79
20110801|2011-08-11 10:30,11,115.325,115.575,115.3,115.55,71
20110801|2011-08-11 11:00,11,115.55,115.75,115.55,115.75,69
20110801|2011-08-11 11:30,11,115.7,116.025,115.7,115.95,248
20110801|2011-08-11 12:00,11,116.025,116.375,115.9,116.25,267
20110801|2011-08-11 12:30,11,116.15,116.5,116.15,116.5,257
20110801|2011-08-11 13:00,11,116.375,116.65,116.325,116.65,117
20110801|2011-08-11 13:30,11,116.625,116.8,116.6,116.8,211
20110801|2011-08-11 14:00,11,116.8,117.3,116.8,117.3,592
20110801|2011-08-11 14:30,11,117.3,117.3,117.2,117.2,141
20110801|2011-08-11 15:00,11,117.3,117.3,117,117.3,54
20110801|2011-08-11 15:30,11,117.3,117.3,117.3,117.3,8
20110801|2011-08-11 17:00,12,117.3,117.3,117.15,117.3,5
20110801|2011-08-11 17:30,12,117.3,117.3,117.3,117.3,17
20110801|2011-08-11 18:30,12,117.3,117.3,117.3,117.3,5
20110801|2011-08-11 19:00,12,117.3,117.3,117.3,117.3,1
20110801|2011-08-11 20:30,12,117.35,117.35,117.3,117.3,7
20110801|2011-08-11 22:30,12,117.25,117.25,117.25,117.25,9
20110801|2011-08-11 23:00,12,117.2,117.2,117.2,117.2,1
20110801|2011-08-12 01:00,12,117.25,117.25,117.25,117.25,6
20110801|2011-08-12 01:30,12,117.25,117.25,117.25,117.25,5
20110801|2011-08-12 06:30,12,117.25,117.25,117.25,117.25,1
20110801|2011-08-12 07:00,12,117.25,117.25,117.15,117.15,27
20110801|2011-08-12 07:30,12,117.15,117.275,117.1,117.25,15
20110801|2011-08-12 08:00,12,117.275,117.7,117.275,117.7,54
20110801|2011-08-12 08:30,12,117.7,117.75,117.475,117.725,87
20110801|2011-08-12 09:00,12,117.65,117.725,117.475,117.55,198
20110801|2011-08-12 09:30,12,117.55,117.7,117.4,117.65,90
20110801|2011-08-12 10:00,12,117.75,117.775,117.55,117.775,48
20110801|2011-08-12 10:30,12,117.75,118.275,117.75,118.2,123
20110801|2011-08-12 11:00,12,118.175,118.325,118.1,118.1,164
20110801|2011-08-12 11:30,12,118.1,118.2,118.05,118.075,116
20110801|2011-08-12 12:00,12,118.05,118.325,118.05,118.275,91
20110801|2011-08-12 12:30,12,118.25,118.3,117.9,117.925,254
20110801|2011-08-12 13:00,12,117.95,118,117.9,117.975,27
20110801|2011-08-12 13:30,12,117.975,118,117.925,117.975,9
20110801|2011-08-15 09:00,15,118.15,118.175,117.65,117.7,312
20110801|2011-08-15 09:30,15,117.925,117.975,117.65,117.8,94
20110801|2011-08-15 10:00,15,117.85,117.85,117.425,117.45,352
20110801|2011-08-15 10:30,15,117.6,117.75,117.475,117.75,36
20110801|2011-08-15 11:00,15,117.8,118.125,117.725,117.75,109
20110801|2011-08-15 11:30,15,117.85,117.85,117.5,117.575,131
20110801|2011-08-15 12:00,15,117.65,117.75,117.45,117.45,62
20110801|2011-08-15 12:30,15,117.475,117.925,117.225,117.925,249
20110801|2011-08-15 13:00,15,117.9,117.95,117.9,117.9,9
20110801|2011-08-15 14:00,15,117.625,117.625,117.625,117.625,1
20110801|2011-08-15 15:00,15,117.85,117.85,117.85,117.85,2
20110801|2011-08-15 15:30,15,117.85,117.9,117.85,117.9,2
20110801|2011-08-15 17:00,16,117.85,117.85,117.85,117.85,2
20110801|2011-08-15 17:30,16,118.05,118.05,118.05,118.05,1
20110801|2011-08-15 18:00,16,118,118,118,118,2
20110801|2011-08-15 19:30,16,118.15,118.2,118.15,118.2,4
20110801|2011-08-16 07:30,16,117.6,117.6,117.6,117.6,2
20110801|2011-08-16 08:00,16,117.75,117.75,117.675,117.675,4
20110801|2011-08-16 08:30,16,117.6,117.6,117.5,117.5,23
20110801|2011-08-16 09:00,16,117.5,117.75,117.45,117.725,86
20110801|2011-08-16 09:30,16,117.8,117.8,117.45,117.475,245
20110801|2011-08-16 10:00,16,117.45,117.875,117.45,117.8,71
20110801|2011-08-16 10:30,16,117.75,117.875,117.75,117.875,36
20110801|2011-08-16 11:00,16,117.9,118.2,117.65,117.75,92
20110801|2011-08-16 11:30,16,117.75,117.75,117.6,117.7,168
20110801|2011-08-16 12:00,16,117.675,117.7,117.6,117.6,180
20110801|2011-08-16 12:30,16,117.65,117.825,117.65,117.8,47
20110801|2011-08-16 13:00,16,117.8,117.925,117.8,117.825,36
20110801|2011-08-16 13:30,16,117.7,117.85,117.7,117.85,10
20110801|2011-08-16 14:00,16,117.825,117.825,117.825,117.825,4
20110801|2011-08-16 14:30,16,117.8,117.8,117.8,117.8,2
20110801|2011-08-16 15:00,16,117.8,117.8,117.8,117.8,9
20110801|2011-08-16 15:30,16,117.8,117.8,117.7,117.7,40
20110801|2011-08-16 17:00,17,117.575,117.575,117.575,117.575,10
20110801|2011-08-16 19:00,17,117.5,117.5,117.5,117.5,11
20110801|2011-08-16 20:00,17,117.675,117.75,117.675,117.75,17
20110801|2011-08-16 20:30,17,117.7,117.7,117.7,117.7,35
20110801|2011-08-17 05:30,17,117.725,117.725,117.725,117.725,1
20110801|2011-08-17 07:00,17,117.85,117.85,117.85,117.85,2
20110801|2011-08-17 07:30,17,117.725,117.75,117.65,117.65,13
20110801|2011-08-17 08:00,17,117.75,117.8,117.75,117.8,9
20110801|2011-08-17 08:30,17,117.775,117.85,117.75,117.75,20
20110801|2011-08-17 09:00,17,117.625,118.075,117.575,118.075,149
20110801|2011-08-17 09:30,17,117.95,117.95,117.4,117.475,232
20110801|2011-08-17 10:00,17,117.45,117.525,116.75,117.1,292
20110801|2011-08-17 10:30,17,116.9,117,116.075,116.25,457
20110801|2011-08-17 11:00,17,116.1,116.175,115.525,115.95,384
20110801|2011-08-17 11:30,17,116.175,116.25,115.875,116.05,54
20110801|2011-08-17 12:00,17,116.075,116.375,115.95,116.375,80
20110801|2011-08-17 12:30,17,116.375,116.375,115.85,115.85,641
20110801|2011-08-17 13:00,17,115.85,115.925,115.65,115.65,71
20110801|2011-08-17 13:30,17,115.65,115.65,115.5,115.5,152
20110801|2011-08-17 14:00,17,115.65,115.65,115.65,115.65,16
20110801|2011-08-17 14:30,17,115.65,115.65,115.65,115.65,34
20110801|2011-08-17 15:00,17,115.625,115.625,115.625,115.625,2
20110801|2011-08-17 15:30,17,115.575,115.625,115.575,115.625,4
20110801|2011-08-17 17:30,18,115.625,115.625,115.625,115.625,3
20110801|2011-08-17 18:30,18,115.625,115.7,115.625,115.7,7
20110801|2011-08-17 20:00,18,115.7,115.7,115.7,115.7,8
20110801|2011-08-17 21:00,18,115.675,115.675,115.675,115.675,2
20110801|2011-08-18 02:00,18,115.675,115.675,115.65,115.65,13
20110801|2011-08-18 03:00,18,115.55,115.55,115.55,115.55,6
20110801|2011-08-18 05:00,18,115.4,115.4,115.4,115.4,2
20110801|2011-08-18 05:30,18,115.25,115.25,115.25,115.25,3
20110801|2011-08-18 07:30,18,115.1,115.15,115.1,115.1,61
20110801|2011-08-18 08:00,18,115.15,115.3,115.1,115.3,39
20110801|2011-08-18 08:30,18,115.175,115.325,114.85,114.85,59
20110801|2011-08-18 09:00,18,114.75,114.75,114.05,114.225,229
20110801|2011-08-18 09:30,18,114.225,114.85,114.225,114.7,308
20110801|2011-08-18 10:00,18,114.7,114.825,114.525,114.575,373
20110801|2011-08-18 10:30,18,114.525,114.725,114.45,114.525,179
20110801|2011-08-18 11:00,18,114.55,114.55,114.4,114.425,43
20110801|2011-08-18 11:30,18,114.475,114.575,114.4,114.4,111
20110801|2011-08-18 12:00,18,114.425,114.425,114.1,114.1,65
20110801|2011-08-18 12:30,18,114.1,114.1,113.725,113.9,212
20110801|2011-08-18 13:00,18,113.85,114.05,113.85,113.85,40
20110801|2011-08-18 14:00,18,113.975,113.975,113.925,113.925,3
20110801|2011-08-18 14:30,18,113.95,114.05,113.95,114.05,2
20110801|2011-08-18 17:00,19,114,114.325,114,114.325,9
20110801|2011-08-18 20:00,19,114.1,114.1,114.1,114.1,9
20110801|2011-08-18 20:30,19,114.1,114.1,114,114,11
20110801|2011-08-19 02:00,19,113.9,113.9,113.9,113.9,10
20110801|2011-08-19 04:30,19,113.85,113.85,113.85,113.85,3
20110801|2011-08-19 05:00,19,113.85,113.85,113.8,113.8,12
20110801|2011-08-19 05:30,19,113.8,113.8,113.8,113.8,7
20110801|2011-08-19 06:30,19,113.975,114.025,113.8,113.8,11
20110801|2011-08-19 07:30,19,113.9,114.05,113.9,114.05,7
20110801|2011-08-19 08:00,19,114.1,114.25,114.1,114.2,23
20110801|2011-08-19 08:30,19,114.4,114.525,114.3,114.3,11
20110801|2011-08-19 09:00,19,114.3,114.425,114.075,114.3,58
20110801|2011-08-19 09:30,19,114.35,114.5,114.1,114.175,36
20110801|2011-08-19 10:00,19,114.2,114.425,114.1,114.2,92
20110801|2011-08-19 10:30,19,114.2,114.3,114,114.25,91
20110801|2011-08-19 11:00,19,114.3,114.325,114.075,114.25,33
20110801|2011-08-19 11:30,19,114.375,114.4,114.15,114.2,42
20110801|2011-08-19 12:00,19,114.175,114.3,114.15,114.2,77
20110801|2011-08-19 12:30,19,114.25,114.25,114.1,114.2,150
20110801|2011-08-19 13:00,19,114.25,114.325,114.05,114.225,31
20110801|2011-08-19 13:30,19,114.275,114.275,114.275,114.275,1
20110801|2011-08-22 09:00,22,114.85,114.95,114.3,114.3,71
20110801|2011-08-22 09:30,22,114.675,114.85,114.55,114.85,29
20110801|2011-08-22 10:00,22,114.675,114.75,114.35,114.375,43
20110801|2011-08-22 10:30,22,114.4,114.4,114.175,114.175,32
20110801|2011-08-22 11:00,22,114.4,114.5,114.4,114.5,9
20110801|2011-08-22 11:30,22,114.5,114.55,114.45,114.475,21
20110801|2011-08-22 12:00,22,114.5,114.6,114.35,114.35,35
20110801|2011-08-22 12:30,22,114.425,114.425,114.35,114.425,21
20110801|2011-08-22 13:00,22,114.7,114.7,114.7,114.7,2
20110801|2011-08-22 14:30,22,114.65,114.7,114.65,114.7,10
20110801|2011-08-22 17:30,23,114.55,114.55,114.55,114.55,1
20110801|2011-08-22 19:00,23,114.5,114.525,114.5,114.525,2
20110801|2011-08-23 01:30,23,114.5,114.5,114.5,114.5,5
20110801|2011-08-23 05:30,23,114.25,114.4,114.225,114.4,10
20110801|2011-08-23 07:30,23,114.325,114.325,114.325,114.325,1
20110801|2011-08-23 08:00,23,114.325,114.375,114.325,114.375,3
20110801|2011-08-23 08:30,23,114.4,114.4,114.275,114.35,18
20110801|2011-08-23 09:00,23,114.25,114.55,114.25,114.45,18
20110801|2011-08-23 09:30,23,114.45,114.7,114.3,114.3,240
20110801|2011-08-23 10:00,23,114.35,114.425,114.35,114.425,12
20110801|2011-08-23 10:30,23,114.375,114.525,114.375,114.425,271
20110801|2011-08-23 11:00,23,114.35,114.425,114.35,114.425,24
20110801|2011-08-23 11:30,23,114.35,114.35,114.175,114.325,28
20110801|2011-08-23 12:00,23,114.2,114.2,114.125,114.2,18
20110801|2011-08-23 12:30,23,114.125,114.175,114,114,20
20110801|2011-08-23 13:00,23,113.9,113.975,113.85,113.975,39
20110801|2011-08-23 13:30,23,113.975,114.05,113.975,114.05,22
20110801|2011-08-23 14:30,23,114,114.125,114,114.125,3
20110801|2011-08-23 15:00,23,114.125,114.125,114.125,114.125,6
20110801|2011-08-23 17:00,24,114.1,114.1,114,114,7
20110801|2011-08-23 17:30,24,114.1,114.2,114.1,114.2,4
20110801|2011-08-23 18:00,24,114.125,114.125,114.05,114.05,5
20110801|2011-08-23 19:30,24,114.025,114.025,114.025,114.025,3
20110801|2011-08-23 23:30,24,113.925,113.925,113.925,113.925,1
20110801|2011-08-24 06:30,24,113.85,113.85,113.825,113.825,13
20110801|2011-08-24 07:00,24,113.825,113.825,113.825,113.825,2
20110801|2011-08-24 08:00,24,113.925,113.925,113.875,113.875,2
20110801|2011-08-24 08:30,24,113.975,114.075,113.975,114.075,6
20110801|2011-08-24 09:00,24,114.125,114.15,113.75,113.775,81
20110801|2011-08-24 09:30,24,113.85,113.85,113.5,113.625,41
20110801|2011-08-24 10:00,24,113.7,113.725,113.2,113.3,93
20110801|2011-08-24 10:30,24,113.2,113.2,112.75,113,204
20110801|2011-08-24 11:00,24,112.825,113.425,112.8,113.425,219
20110801|2011-08-24 11:30,24,113.325,113.625,113.3,113.525,159
20110801|2011-08-24 12:00,24,113.475,113.8,113.45,113.65,124
20110801|2011-08-24 12:30,24,113.675,113.85,113.4,113.4,123
20110801|2011-08-24 13:00,24,113.55,113.7,113.5,113.525,14
20110801|2011-08-24 13:30,24,113.6,113.6,113.6,113.6,1
20110801|2011-08-24 14:30,24,113.675,113.675,113.675,113.675,3
20110801|2011-08-24 15:00,24,113.65,113.65,113.65,113.65,2
20110801|2011-08-24 15:30,24,113.5,113.6,113.5,113.6,13
20110801|2011-08-24 17:00,25,113.475,113.475,113.4,113.4,7
20110801|2011-08-25 06:00,25,113,113,113,113,2
20110801|2011-08-25 07:00,25,113,113,113,113,6
20110801|2011-08-25 07:30,25,113.25,113.25,113.25,113.25,3
20110801|2011-08-25 08:00,25,113.5,113.5,113.35,113.35,7
20110801|2011-08-25 09:00,25,113.3,113.3,113.05,113.05,84
20110801|2011-08-25 09:30,25,113,113.1,113,113,39
20110801|2011-08-25 10:00,25,113.15,113.25,113,113.2,48
20110801|2011-08-25 10:30,25,113.225,113.225,113.05,113.1,13
20110801|2011-08-25 11:00,25,113.1,113.2,113.1,113.2,12
20110801|2011-08-25 11:30,25,113.25,113.325,113.25,113.3,46
20110801|2011-08-25 12:00,25,113.375,113.95,113.35,113.95,29
20110801|2011-08-25 12:30,25,114,114,113.7,113.725,49
20110801|2011-08-25 13:00,25,113.7,113.7,113.65,113.7,16
20110801|2011-08-25 13:30,25,113.7,113.7,113.7,113.7,4
20110801|2011-08-25 15:00,25,113.7,113.75,113.7,113.75,8
20110801|2011-08-26 05:00,26,113.7,113.7,113.7,113.7,4
20110801|2011-08-26 07:00,26,113.5,113.5,113.5,113.5,7
20110801|2011-08-26 08:00,26,113.4,113.45,113,113.3,12
20110801|2011-08-26 08:30,26,113.425,113.425,113.3,113.35,45
20110801|2011-08-26 09:00,26,113.325,113.5,113.15,113.45,47
20110801|2011-08-26 09:30,26,113.5,113.9,113.5,113.65,83
20110801|2011-08-26 10:00,26,113.75,113.9,113.75,113.875,60
20110801|2011-08-26 10:30,26,113.875,114.025,113.875,114.025,18
20110801|2011-08-26 11:00,26,114.1,114.7,114.1,114.6,54
20110801|2011-08-26 11:30,26,114.6,114.6,114.1,114.2,8
20110801|2011-08-26 12:00,26,113.9,113.9,113.9,113.9,7
20110801|2011-08-26 12:30,26,114.2,114.225,113.9,113.925,26
20110801|2011-08-26 13:00,26,114.25,114.25,114.2,114.25,6
20110801|2011-08-26 13:30,26,114.225,114.225,114.225,114.225,1
20110801|2011-08-29 09:00,29,114.475,114.475,113.6,113.8,65
20110801|2011-08-29 09:30,29,113.65,113.775,113.475,113.475,60
20110801|2011-08-29 10:00,29,113.6,113.975,113.5,113.975,43
20110801|2011-08-29 10:30,29,114,114.05,114,114.05,30
20110801|2011-08-29 11:00,29,114,114.05,113.8,113.8,15
20110801|2011-08-29 11:30,29,113.8,113.825,113.65,113.775,24
20110801|2011-08-29 12:00,29,113.775,113.825,113.5,113.6,30
20110801|2011-08-29 12:30,29,113.575,113.65,113.4,113.4,53
20110801|2011-08-29 13:00,29,113.525,113.65,113.475,113.475,27
20110801|2011-08-29 13:30,29,113.7,113.7,113.7,113.7,6
20110801|2011-08-29 14:00,29,113.7,113.75,113.7,113.75,9
20110801|2011-08-29 14:30,29,113.75,113.75,113.75,113.75,11
20110801|2011-08-29 15:00,29,113.75,113.75,113.75,113.75,1
20110801|2011-08-29 17:00,30,113.5,113.5,113.4,113.4,15
20110801|2011-08-29 20:00,30,113.4,113.4,113.4,113.4,1
20110801|2011-08-30 06:00,30,113.3,113.3,113.3,113.3,1
20110801|2011-08-30 06:30,30,113.3,113.3,113.3,113.3,1
20110801|2011-08-30 07:00,30,113.35,113.35,113.275,113.275,25
20110801|2011-08-30 07:30,30,113.275,113.275,113.225,113.275,18
20110801|2011-08-30 08:00,30,113.25,113.425,113.25,113.25,35
20110801|2011-08-30 08:30,30,113.475,113.55,113.35,113.55,19
20110801|2011-08-30 09:00,30,113.55,113.775,113.225,113.7,227
20110801|2011-08-30 09:30,30,113.5,113.525,113.3,113.4,53
20110801|2011-08-30 10:00,30,113.4,113.65,113.4,113.65,17
20110801|2011-08-30 10:30,30,113.65,113.8,113.6,113.8,43
20110801|2011-08-30 11:00,30,113.7,113.825,113.7,113.75,21
20110801|2011-08-30 11:30,30,113.8,113.9,113.7,113.8,42
20110801|2011-08-30 12:00,30,113.875,113.95,113.8,113.8,34
20110801|2011-08-30 12:30,30,113.925,114.2,113.75,113.75,64
20110801|2011-08-30 13:00,30,114,114.275,113.875,114.2,38
20110801|2011-08-30 13:30,30,114.275,114.35,114.275,114.275,7
20110801|2011-08-30 14:00,30,114.275,114.275,114.275,114.275,9
20110801|2011-08-30 15:00,30,114.275,114.3,114.275,114.3,7
20110801|2011-08-30 15:30,30,114.275,114.275,114.275,114.275,1
20110801|2011-08-30 18:30,31,114.025,114.025,114.025,114.025,1
20110801|2011-08-30 19:00,31,113.9,113.9,113.9,113.9,1
20110801|2011-08-30 20:30,31,114,114.025,114,114.025,2
20110801|2011-08-31 03:30,31,113.9,113.9,113.9,113.9,4
20110801|2011-08-31 07:30,31,114.275,114.3,114.275,114.3,10
20110801|2011-08-31 08:00,31,114.275,114.3,114.2,114.275,12
20110801|2011-08-31 08:30,31,114.275,114.325,114.2,114.3,21
20110801|2011-08-31 09:00,31,114.25,114.275,114,114.25,169
20110801|2011-08-31 09:30,31,114.275,114.6,114.275,114.4,49
20110801|2011-08-31 10:00,31,114.5,114.525,114.35,114.5,39
20110801|2011-08-31 10:30,31,114.6,114.6,114.375,114.6,40
20110801|2011-08-31 11:00,31,114.6,114.625,114.3,114.6,51
20110801|2011-08-31 11:30,31,114.6,114.6,113.5,113.5,113
20111001|2011-03-04 10:00,4,119.75,120.05,119.7,119.8,78
20111001|2011-03-04 10:30,4,119.8,119.85,119.65,119.75,86
20111001|2011-03-04 11:00,4,119.725,119.75,119.675,119.675,23
20111001|2011-03-04 11:30,4,119.775,120.075,119.725,120.05,117
20111001|2011-03-04 12:00,4,120.025,120.225,120.025,120.225,108
20111001|2011-03-04 12:30,4,120.125,120.55,119.975,120.175,239
20111001|2011-03-04 13:00,4,120.225,120.25,120.1,120.175,33
20111001|2011-03-04 13:30,4,120.175,120.25,120.175,120.25,19
20111001|2011-03-07 09:00,7,120,120.5,120,120.5,187
20111001|2011-03-07 09:30,7,120.425,120.425,120.15,120.25,164
20111001|2011-03-07 10:00,7,120.25,120.35,120.2,120.2,92
20111001|2011-03-07 10:30,7,120.225,120.25,119.875,120.05,170
20111001|2011-03-07 11:00,7,120.025,120.125,119.925,119.95,141
20111001|2011-03-07 11:30,7,120.025,120.35,120,120.275,72
20111001|2011-03-07 12:00,7,120.275,120.3,120.05,120.275,118
20111001|2011-03-07 12:30,7,120.125,120.425,120.1,120.4,116
20111001|2011-03-07 13:00,7,120.375,120.4,120.3,120.3,132
20111001|2011-03-07 13:30,7,120.375,120.375,120.3,120.3,7
20111001|2011-03-07 14:00,7,120.375,120.375,120.35,120.35,2
20111001|2011-03-07 15:00,7,120.35,120.35,120.35,120.35,5
20111001|2011-03-07 15:30,7,120.3,120.3,120.25,120.25,10
20111001|2011-03-07 17:00,8,120.275,120.275,120.275,120.275,1
20111001|2011-03-07 18:30,8,120.375,120.45,120.375,120.45,4
20111001|2011-03-07 19:00,8,120.35,120.35,120.25,120.25,16
20111001|2011-03-07 19:30,8,120.375,120.375,120.375,120.375,1
20111001|2011-03-08 03:30,8,120.45,120.45,120.45,120.45,1
20111001|2011-03-08 04:00,8,120.5,120.5,120.5,120.5,1
20111001|2011-03-08 06:30,8,120.475,120.475,120.475,120.475,5
20111001|2011-03-08 07:00,8,120.5,120.65,120.375,120.375,20
20111001|2011-03-08 07:30,8,120.35,120.35,120.35,120.35,2
20111001|2011-03-08 08:00,8,120.65,120.675,120.5,120.5,21
20111001|2011-03-08 08:30,8,120.45,120.45,120.35,120.35,48
20111001|2011-03-08 09:00,8,120.3,120.825,120.275,120.7,174
20111001|2011-03-08 09:30,8,120.7,120.9,120.525,120.9,120
20111001|2011-03-08 10:00,8,120.825,120.925,120.775,120.8,104
20111001|2011-03-08 10:30,8,120.8,120.8,120.475,120.7,86
20111001|2011-03-08 11:00,8,120.85,121.125,120.825,121.025,359
20111001|2011-03-08 11:30,8,121.025,121.15,120.875,120.925,237
20111001|2011-03-08 12:00,8,120.925,120.95,120.775,120.85,171
20111001|2011-03-08 12:30,8,120.85,121.125,120.85,121.025,240
20111001|2011-03-08 13:00,8,121.05,121.15,121.025,121.15,92
20111001|2011-03-08 13:30,8,121.15,121.4,121.15,121.4,76
20111001|2011-03-08 14:00,8,121.4,121.4,121.275,121.275,11
20111001|2011-03-08 14:30,8,121.25,121.25,121.25,121.25,3
20111001|2011-03-08 15:30,8,121.25,121.45,121,121.05,62
20111001|2011-03-08 17:30,9,121.1,121.175,121.1,121.175,7
20111001|2011-03-08 19:30,9,121.2,121.35,121.075,121.35,61
20111001|2011-03-08 20:30,9,121.175,121.175,121.075,121.075,51
20111001|2011-03-08 21:00,9,121.075,121.175,121.075,121.175,6
20111001|2011-03-09 04:30,9,121.075,121.075,121.075,121.075,2
20111001|2011-03-09 07:30,9,121.175,121.275,121.175,121.275,2
20111001|2011-03-09 08:00,9,121.2,121.375,121.2,121.375,21
20111001|2011-03-09 08:30,9,121.35,121.4,121.2,121.4,64
20111001|2011-03-09 09:00,9,121.35,122.05,121.35,122.025,959
20111001|2011-03-09 09:30,9,122,122.075,121,121.05,423
20111001|2011-03-09 10:00,9,121,121.25,120.85,121.175,246
20111001|2011-03-09 10:30,9,121.275,121.75,121.05,121.7,213
20111001|2011-03-09 11:00,9,121.7,121.7,121.1,121.225,265
20111001|2011-03-09 11:30,9,121.25,121.45,121.125,121.2,102
20111001|2011-03-09 12:00,9,121.2,121.875,121.2,121.6,285
20111001|2011-03-09 12:30,9,121.65,121.975,121.425,121.9,319
20111001|2011-03-09 13:00,9,121.9,122,121.7,121.825,399
20111001|2011-03-09 13:30,9,121.975,122,121.85,122,90
20111001|2011-03-09 14:00,9,122,122,121.875,121.875,7
20111001|2011-03-09 14:30,9,121.975,121.975,121.975,121.975,1
20111001|2011-03-09 15:00,9,122,122,121.8,121.8,23
20111001|2011-03-09 15:30,9,121.8,122,121.6,121.8,73
20111001|2011-03-09 17:00,10,121.8,121.85,121.525,121.525,22
20111001|2011-03-09 17:30,10,121.7,121.7,121.7,121.7,9
20111001|2011-03-09 18:00,10,121.75,121.825,121.75,121.825,6
20111001|2011-03-09 18:30,10,121.8,121.85,121.8,121.85,14
20111001|2011-03-09 19:30,10,121.725,121.725,121.675,121.675,11
20111001|2011-03-09 20:30,10,121.725,121.725,121.725,121.725,1
20111001|2011-03-09 21:00,10,121.675,121.675,121.625,121.625,3
20111001|2011-03-09 21:30,10,121.65,121.65,121.525,121.525,21
20111001|2011-03-09 22:00,10,121.525,121.525,121.475,121.475,18
20111001|2011-03-09 23:00,10,121.475,121.475,121.475,121.475,5
20111001|2011-03-09 23:30,10,121.6,121.6,121.6,121.6,1
20111001|2011-03-10 02:00,10,121.6,121.6,121.6,121.6,3
20111001|2011-03-10 03:00,10,121.625,121.625,121.625,121.625,3
20111001|2011-03-10 03:30,10,121.675,121.675,121.675,121.675,1
20111001|2011-03-10 04:30,10,121.875,121.9,121.875,121.9,9
20111001|2011-03-10 06:00,10,121.9,121.925,121.9,121.925,6
20111001|2011-03-10 06:30,10,121.775,121.775,121.75,121.775,7
20111001|2011-03-10 07:00,10,121.725,121.725,121.55,121.55,9
20111001|2011-03-10 07:30,10,121.5,121.6,121.4,121.6,21
20111001|2011-03-10 08:00,10,121.4,121.4,121.175,121.2,44
20111001|2011-03-10 08:30,10,121.175,121.2,120.875,121,139
20111001|2011-03-10 09:00,10,121,121,120.2,120.625,465
20111001|2011-03-10 09:30,10,120.575,121.025,120.4,120.85,257
20111001|2011-03-10 10:00,10,120.875,121.325,120.875,121.25,154
20111001|2011-03-10 10:30,10,121.125,121.4,121.125,121.2,151
20111001|2011-03-10 11:00,10,121.2,121.275,121.05,121.05,77
20111001|2011-03-10 11:30,10,120.975,121.15,120.975,121.075,72
20111001|2011-03-10 12:00,10,121.15,121.175,121,121.125,89
20111001|2011-03-10 12:30,10,121.075,121.5,120.875,121.5,241
20111001|2011-03-10 13:00,10,121.5,121.55,121.2,121.25,131
20111001|2011-03-10 13:30,10,121.275,121.275,121.075,121.075,6
20111001|2011-03-10 14:00,10,121.15,121.15,121.125,121.15,7
20111001|2011-03-10 14:30,10,121.15,121.15,121,121,7
20111001|2011-03-10 15:00,10,121,121,121,121,5
20111001|2011-03-10 15:30,10,121.05,121.1,121.05,121.1,17
20111001|2011-03-10 17:00,11,121.15,121.175,121.1,121.1,16
20111001|2011-03-10 18:00,11,121.25,121.25,121.175,121.175,4
20111001|2011-03-10 18:30,11,121.2,121.2,121.2,121.2,1
20111001|2011-03-10 19:00,11,121.125,121.125,121.125,121.125,5
20111001|2011-03-10 20:00,11,121.175,121.175,121.05,121.05,7
20111001|2011-03-10 23:30,11,121.1,121.175,121.1,121.175,2
20111001|2011-03-11 03:30,11,121.1,121.1,121.05,121.075,4
20111001|2011-03-11 04:00,11,121.125,121.125,121.1,121.1,2
20111001|2011-03-11 04:30,11,121.075,121.075,121,121,6
20111001|2011-03-11 05:00,11,121.075,121.075,121,121.025,36
20111001|2011-03-11 05:30,11,120.95,120.95,120.25,120.25,42
20111001|2011-03-11 06:00,11,120.225,120.225,119.85,119.95,49
20111001|2011-03-11 06:30,11,119.775,120.2,119.775,120.075,136
20111001|2011-03-11 07:00,11,120.125,120.2,120.075,120.075,23
20111001|2011-03-11 07:30,11,120.3,120.3,120,120,38
20111001|2011-03-11 08:00,11,120.05,120.1,120,120,41
20111001|2011-03-11 08:30,11,120,120.175,119.9,119.9,128
20111001|2011-03-11 09:00,11,119.95,120.5,119.675,120.5,378
20111001|2011-03-11 09:30,11,120.5,120.925,120.325,120.45,358
20111001|2011-03-11 10:00,11,120.5,120.975,120.35,120.7,274
20111001|2011-03-11 10:30,11,120.675,121.1,120.55,121.1,140
20111001|2011-03-11 11:00,11,121.125,121.25,120.875,121.1,192
20111001|2011-03-11 11:30,11,121.05,121.275,121.025,121.2,209
20111001|2011-03-11 12:00,11,121.175,121.175,120.7,120.75,98
20111001|2011-03-11 12:30,11,120.675,121.1,120.45,121.025,333
20111001|2011-03-11 13:00,11,121.025,121.1,120.9,120.975,167
20111001|2011-03-11 13:30,11,120.95,121,120.85,120.975,7
20111001|2011-03-14 09:00,14,120.825,121,120.65,120.7,205
20111001|2011-03-14 09:30,14,120.625,120.875,120.575,120.85,155
20111001|2011-03-14 10:00,14,120.75,120.75,120.25,120.4,198
20111001|2011-03-14 10:30,14,120.35,120.85,120.275,120.75,159
20111001|2011-03-14 11:00,14,120.75,120.75,120.35,120.75,85
20111001|2011-03-14 11:30,14,120.725,120.75,120.5,120.625,82
20111001|2011-03-14 12:00,14,120.6,120.95,120.575,120.575,74
20111001|2011-03-14 12:30,14,120.6,120.95,120.575,120.75,190
20111001|2011-03-14 13:00,14,120.775,120.775,120.625,120.75,141
20111001|2011-03-14 13:30,14,120.75,120.75,120.7,120.7,8
20111001|2011-03-14 14:00,14,120.7,120.775,120.675,120.75,11
20111001|2011-03-14 14:30,14,120.75,120.75,120.625,120.65,13
20111001|2011-03-14 15:00,14,120.625,120.625,120.6,120.6,5
20111001|2011-03-14 15:30,14,120.7,120.75,120.7,120.75,3
20111001|2011-03-14 17:00,15,120.675,120.675,120.675,120.675,2
20111001|2011-03-14 17:30,15,120.675,120.675,120.4,120.4,36
20111001|2011-03-14 18:30,15,120.5,120.5,120.5,120.5,1
20111001|2011-03-14 20:30,15,120.3,120.3,120.275,120.275,9
20111001|2011-03-14 21:00,15,120.275,120.3,120.05,120.05,20
20111001|2011-03-14 21:30,15,120.05,120.1,119.7,119.75,53
20111001|2011-03-14 22:00,15,119.65,120,119.625,120,11
20111001|2011-03-14 22:30,15,119.625,119.875,119.55,119.75,15
20111001|2011-03-14 23:00,15,119.55,119.55,119.45,119.5,21
20111001|2011-03-14 23:30,15,119.5,119.55,119.5,119.55,2
20111001|2011-03-15 00:00,15,119.75,119.75,119.75,119.75,2
20111001|2011-03-15 01:00,15,119.875,119.875,119.875,119.875,2
20111001|2011-03-15 01:30,15,119.9,119.9,119.9,119.9,1
20111001|2011-03-15 02:00,15,119.85,119.85,119.85,119.85,1
20111001|2011-03-15 03:00,15,120,120,120,120,3
20111001|2011-03-15 03:30,15,119.95,120.1,119.95,120.1,3
20111001|2011-03-15 04:00,15,119.9,119.9,119.9,119.9,1
20111001|2011-03-15 05:00,15,119.525,119.525,119.525,119.525,1
20111001|2011-03-15 05:30,15,119.5,119.5,119.325,119.325,8
20111001|2011-03-15 06:00,15,119.35,119.35,119.325,119.325,4
20111001|2011-03-15 06:30,15,119.375,119.45,119.3,119.45,16
20111001|2011-03-15 07:00,15,119.3,119.3,119.05,119.3,21
20111001|2011-03-15 07:30,15,119.3,119.3,118.8,119,43
20111001|2011-03-15 08:00,15,119.05,119.3,119.025,119.2,17
20111001|2011-03-15 08:30,15,119.2,119.25,119.025,119.1,99
20111001|2011-03-15 09:00,15,119.1,119.1,118.35,118.625,464
20111001|2011-03-15 09:30,15,118.65,119,118.325,118.45,760
20111001|2011-03-15 10:00,15,118.4,118.45,117.8,117.875,312
20111001|2011-03-15 10:30,15,117.85,118.55,117.8,117.8,129
20111001|2011-03-15 11:00,15,117.9,118.35,117.775,118.05,96
20111001|2011-03-15 11:30,15,118.05,118.075,117.8,117.8,43
20111001|2011-03-15 12:00,15,117.8,117.9,117.775,117.775,94
20111001|2011-03-15 12:30,15,117.775,117.825,117.775,117.775,40
20111001|2011-03-15 13:00,15,117.775,117.775,117.775,117.775,3
20111001|2011-03-15 13:30,15,117.775,117.775,117.775,117.775,7
20111001|2011-03-15 14:00,15,117.775,117.775,117.775,117.775,36
20111001|2011-03-15 14:30,15,117.775,118.275,117.775,117.925,25
20111001|2011-03-15 15:00,15,117.775,117.8,117.775,117.775,43
20111001|2011-03-15 15:30,15,117.8,117.8,117.775,117.775,13
20111001|2011-03-15 17:00,16,116.6,117.675,116.6,117.475,17
20111001|2011-03-15 17:30,16,117.35,117.35,117.1,117.1,65
20111001|2011-03-15 18:00,16,117.1,117.2,117.05,117.2,26
20111001|2011-03-15 18:30,16,117.3,117.325,117.2,117.225,23
20111001|2011-03-15 19:00,16,117.2,117.5,117.2,117.275,14
20111001|2011-03-15 19:30,16,117.475,117.55,117.275,117.55,4
20111001|2011-03-15 20:00,16,117.375,117.45,117.35,117.4,12
20111001|2011-03-15 20:30,16,117.55,117.575,117.35,117.35,11
20111001|2011-03-15 21:30,16,117.35,117.35,117.25,117.25,4
20111001|2011-03-15 22:00,16,117.25,117.35,117.2,117.275,26
20111001|2011-03-15 22:30,16,117.2,117.2,117.15,117.15,4
20111001|2011-03-15 23:00,16,117.15,117.15,117.15,117.15,6
20111001|2011-03-16 01:00,16,117.15,117.2,117.15,117.2,7
20111001|2011-03-16 01:30,16,117.225,117.225,117.225,117.225,2
20111001|2011-03-16 02:30,16,117.15,117.15,117.15,117.15,2
20111001|2011-03-16 03:00,16,117.075,117.075,117.075,117.075,3
20111001|2011-03-16 03:30,16,117.225,117.275,117.225,117.275,3
20111001|2011-03-16 04:00,16,117.325,117.325,117.325,117.325,2
20111001|2011-03-16 04:30,16,117.375,117.425,117.375,117.425,6
20111001|2011-03-16 05:00,16,117.475,117.475,117.475,117.475,3
20111001|2011-03-16 05:30,16,117.525,117.7,117.525,117.7,12
20111001|2011-03-16 06:30,16,117.7,117.7,117.7,117.7,3
20111001|2011-03-16 07:00,16,117.725,117.75,117.725,117.75,20
20111001|2011-03-16 07:30,16,117.8,117.8,117.8,117.8,1
20111001|2011-03-16 08:00,16,117.8,117.9,117.8,117.875,12
20111001|2011-03-16 08:30,16,117.9,118.175,117.9,118.175,146
20111001|2011-03-16 09:00,16,118.125,118.2,117.1,117.7,448
20111001|2011-03-16 09:30,16,117.7,118,117.65,117.65,344
20111001|2011-03-16 10:00,16,117.675,117.675,117.125,117.225,194
20111001|2011-03-16 10:30,16,117.275,117.475,117.2,117.325,84
20111001|2011-03-16 11:00,16,117.3,117.3,116.175,116.275,381
20111001|2011-03-16 11:30,16,116.25,116.5,115.925,116.25,918
20111001|2011-03-16 12:00,16,116.325,116.325,115.975,116.1,188
20111001|2011-03-16 12:30,16,116.1,116.2,115.175,115.2,434
20111001|2011-03-16 13:00,16,115.2,115.4,115.1,115.1,193
20111001|2011-03-16 13:30,16,115.125,115.35,115.1,115.2,22
20111001|2011-03-16 14:00,16,115.35,115.65,115.35,115.65,56
20111001|2011-03-16 14:30,16,115.75,115.85,115.75,115.85,9
20111001|2011-03-16 15:00,16,115.85,116.15,115.85,116.125,65
20111001|2011-03-16 15:30,16,115.925,116.2,115.9,115.9,48
20111001|2011-03-16 17:00,17,115.8,116,115.35,115.725,112
20111001|2011-03-16 17:30,17,115.5,115.675,115.45,115.675,48
20111001|2011-03-16 18:00,17,115.65,115.675,115.5,115.675,18
20111001|2011-03-16 18:30,17,115.65,115.675,115.5,115.5,9
20111001|2011-03-16 19:00,17,115.625,115.725,115.625,115.725,22
20111001|2011-03-16 19:30,17,115.7,115.825,115.7,115.825,25
20111001|2011-03-16 20:00,17,115.65,115.65,115.625,115.625,5
20111001|2011-03-16 20:30,17,115.55,115.675,115.5,115.675,22
20111001|2011-03-16 21:00,17,115.65,115.65,115.525,115.525,3
20111001|2011-03-16 21:30,17,115.6,115.65,115.6,115.65,2
20111001|2011-03-16 23:00,17,115.6,115.6,115.6,115.6,1
20111001|2011-03-17 00:30,17,115.6,115.6,115.55,115.575,29
20111001|2011-03-17 01:00,17,115.525,115.525,115.525,115.525,2
20111001|2011-03-17 01:30,17,115.5,115.5,115.5,115.5,2
20111001|2011-03-17 02:30,17,115.425,115.425,115.425,115.425,2
20111001|2011-03-17 03:30,17,115.525,115.55,115.525,115.55,3
20111001|2011-03-17 04:00,17,115.55,115.55,115.55,115.55,2
20111001|2011-03-17 05:00,17,115.55,115.575,115.55,115.55,7
20111001|2011-03-17 05:30,17,115.675,115.675,115.675,115.675,3
20111001|2011-03-17 06:00,17,115.6,115.725,115.6,115.725,5
20111001|2011-03-17 06:30,17,115.725,115.825,115.725,115.825,35
20111001|2011-03-17 07:00,17,115.8,116,115.725,116,46
20111001|2011-03-17 07:30,17,116,116.65,116,116.6,167
20111001|2011-03-17 08:00,17,116.7,117.2,116.6,117.175,108
20111001|2011-03-17 08:30,17,117.575,117.975,116.85,117,248
20111001|2011-03-17 09:00,17,116.925,117.1,116.35,116.475,186
20111001|2011-03-17 09:30,17,116.55,116.925,116.425,116.925,176
20111001|2011-03-17 10:00,17,116.925,117.125,116.775,116.9,125
20111001|2011-03-17 10:30,17,116.8,117.125,116.775,117.05,92
20111001|2011-03-17 11:00,17,117,118,117,117.8,404
20111001|2011-03-17 11:30,17,117.8,118.15,117.7,117.95,441
20111001|2011-03-17 12:00,17,117.925,118.15,117.7,117.7,352
20111001|2011-03-17 12:30,17,117.725,117.85,117,117.3,406
20111001|2011-03-17 13:00,17,117.325,117.55,117.325,117.425,105
20111001|2011-03-17 13:30,17,117.45,117.55,117.45,117.5,13
20111001|2011-03-17 14:00,17,117.5,117.5,117.5,117.5,2
20111001|2011-03-17 14:30,17,117.5,117.5,117.5,117.5,6
20111001|2011-03-17 15:00,17,117.6,117.65,117.5,117.65,9
20111001|2011-03-17 15:30,17,117.5,117.5,117.45,117.45,4
20111001|2011-03-17 17:00,18,117.45,117.475,117.45,117.45,8
20111001|2011-03-17 17:30,18,117.45,117.45,117.45,117.45,1
20111001|2011-03-17 18:00,18,117.35,117.375,117.225,117.3,21
20111001|2011-03-17 18:30,18,117.3,117.325,117.15,117.25,12
20111001|2011-03-17 19:00,18,117.225,117.35,117.225,117.35,8
20111001|2011-03-17 20:00,18,117.25,117.4,117.25,117.35,9
20111001|2011-03-17 20:30,18,117.35,117.35,117.275,117.275,11
20111001|2011-03-17 21:00,18,117.375,117.375,117.325,117.325,4
20111001|2011-03-17 21:30,18,117.3,117.425,117.3,117.425,24
20111001|2011-03-17 22:00,18,117.4,117.5,117.4,117.5,8
20111001|2011-03-17 22:30,18,117.5,117.575,117.5,117.575,10
20111001|2011-03-17 23:00,18,117.575,117.825,117.575,117.825,41
20111001|2011-03-18 00:00,18,117.7,117.7,117.7,117.7,2
20111001|2011-03-18 01:00,18,117.675,117.75,117.675,117.75,4
20111001|2011-03-18 01:30,18,117.75,117.75,117.725,117.725,10
20111001|2011-03-18 03:00,18,117.8,117.8,117.8,117.8,2
20111001|2011-03-18 03:30,18,117.8,117.9,117.8,117.875,13
20111001|2011-03-18 04:00,18,117.85,117.85,117.75,117.75,18
20111001|2011-03-18 04:30,18,117.85,117.95,117.85,117.95,10
20111001|2011-03-18 05:00,18,117.85,117.85,117.85,117.85,2
20111001|2011-03-18 05:30,18,117.875,117.875,117.85,117.85,11
20111001|2011-03-18 06:00,18,117.875,117.925,117.75,117.75,39
20111001|2011-03-18 06:30,18,117.8,117.825,117.775,117.825,8
20111001|2011-03-18 07:00,18,117.85,117.85,117.85,117.85,7
20111001|2011-03-18 07:30,18,118,118.175,117.95,118.1,64
20111001|2011-03-18 08:00,18,118.1,118.175,118.025,118.175,41
20111001|2011-03-18 08:30,18,118.175,118.2,117.875,117.975,46
20111001|2011-03-18 09:00,18,117.975,118.05,117.475,117.75,144
20111001|2011-03-18 09:30,18,117.75,118,117.2,117.65,261
20111001|2011-03-18 10:00,18,117.775,118.05,117.5,117.8,94
20111001|2011-03-18 10:30,18,117.5,118.075,117.45,118.075,226
20111001|2011-03-18 11:00,18,118.05,118.1,117.7,117.95,75
20111001|2011-03-18 11:30,18,117.825,118,117.8,117.925,78
20111001|2011-03-18 12:00,18,117.95,118.15,117.825,117.825,63
20111001|2011-03-18 12:30,18,117.875,118.125,117.825,117.875,136
20111001|2011-03-18 13:00,18,118,118.1,117.9,117.925,84
20111001|2011-03-18 13:30,18,118.025,118.025,117.9,117.9,38
20111001|2011-03-21 09:00,21,118.2,119,118.2,118.9,240
20111001|2011-03-21 09:30,21,118.9,118.9,118.325,118.325,274
20111001|2011-03-21 10:00,21,118.325,118.575,118.3,118.525,69
20111001|2011-03-21 10:30,21,118.55,118.55,118.2,118.3,122
20111001|2011-03-21 11:00,21,118.3,118.6,118.3,118.575,94
20111001|2011-03-21 11:30,21,118.475,119.15,118.475,119.15,139
20111001|2011-03-21 12:00,21,119.075,119.1,118.875,119.05,142
20111001|2011-03-21 12:30,21,119.125,119.45,119.075,119.45,89
20111001|2011-03-21 13:00,21,119.4,119.45,119.375,119.4,56
20111001|2011-03-21 13:30,21,119.35,119.45,119.35,119.425,27
20111001|2011-03-21 14:00,21,119.45,119.45,119.4,119.4,4
20111001|2011-03-21 15:00,21,119.425,119.425,119.425,119.425,2
20111001|2011-03-21 15:30,21,119.4,119.425,119.4,119.425,2
20111001|2011-03-21 17:00,22,119.35,119.35,119.35,119.35,1
20111001|2011-03-21 17:30,22,119.2,119.2,119.175,119.175,2
20111001|2011-03-21 18:00,22,119.275,119.4,119.225,119.225,8
20111001|2011-03-21 18:30,22,119.325,119.325,119.325,119.325,1
20111001|2011-03-21 19:00,22,119.375,119.375,119.375,119.375,3
20111001|2011-03-21 19:30,22,119.4,119.4,119.25,119.25,6
20111001|2011-03-21 20:30,22,119.35,119.35,119.35,119.35,1
20111001|2011-03-21 21:00,22,119.275,119.35,119.275,119.35,2
20111001|2011-03-21 21:30,22,119.325,119.325,119.3,119.3,4
20111001|2011-03-21 22:00,22,119.35,119.35,119.35,119.35,2
20111001|2011-03-21 22:30,22,119.35,119.35,119.2,119.2,4
20111001|2011-03-22 00:30,22,119.325,119.35,119.325,119.35,2
20111001|2011-03-22 02:00,22,119.25,119.25,119.25,119.25,1
20111001|2011-03-22 02:30,22,119.375,119.375,119.375,119.375,2
20111001|2011-03-22 03:00,22,119.325,119.325,119.325,119.325,6
20111001|2011-03-22 05:30,22,119.35,119.35,119.35,119.35,2
20111001|2011-03-22 06:00,22,119.175,119.175,119.175,119.175,1
20111001|2011-03-22 07:00,22,119.25,119.375,119.225,119.275,6
20111001|2011-03-22 07:30,22,119.325,119.325,119.125,119.125,10
20111001|2011-03-22 08:00,22,119.125,119.15,119.075,119.1,16
20111001|2011-03-22 08:30,22,119.1,119.1,119.05,119.05,19
20111001|2011-03-22 09:00,22,118.9,119,118.6,118.7,200
20111001|2011-03-22 09:30,22,118.725,118.8,118.525,118.625,148
20111001|2011-03-22 10:00,22,118.65,118.85,118.525,118.85,60
20111001|2011-03-22 10:30,22,118.85,119.15,118.825,119.15,70
20111001|2011-03-22 11:00,22,118.925,119.325,118.925,119.075,49
20111001|2011-03-22 11:30,22,119.1,119.15,119.1,119.125,5
20111001|2011-03-22 12:00,22,119.075,119.25,119.05,119.25,62
20111001|2011-03-22 12:30,22,119.3,119.6,119.3,119.525,107
20111001|2011-03-22 13:00,22,119.5,119.575,119.3,119.35,87
20111001|2011-03-22 13:30,22,119.4,119.4,119.35,119.35,7
20111001|2011-03-22 14:00,22,119.35,119.35,119.325,119.325,6
20111001|2011-03-22 14:30,22,119.35,119.5,119.325,119.5,3
20111001|2011-03-22 15:30,22,119.325,119.4,119.325,119.4,20
20111001|2011-03-22 18:00,23,119.2,119.3,119.2,119.3,10
20111001|2011-03-22 21:00,23,119.275,119.275,119.275,119.275,7
20111001|2011-03-22 22:30,23,119.35,119.4,119.35,119.4,6
20111001|2011-03-23 00:30,23,119.3,119.3,119.275,119.275,5
20111001|2011-03-23 01:30,23,119.4,119.425,119.4,119.425,3
20111001|2011-03-23 02:00,23,119.45,119.45,119.45,119.45,2
20111001|2011-03-23 02:30,23,119.45,119.525,119.45,119.525,4
20111001|2011-03-23 03:30,23,119.525,119.525,119.525,119.525,2
20111001|2011-03-23 06:00,23,119.5,119.5,119.5,119.5,1
20111001|2011-03-23 06:30,23,119.45,119.475,119.4,119.475,10
20111001|2011-03-23 07:00,23,119.25,119.25,119.25,119.25,2
20111001|2011-03-23 07:30,23,119.225,119.225,119.075,119.075,4
20111001|2011-03-23 08:00,23,119.025,119.025,118.85,118.9,17
20111001|2011-03-23 08:30,23,118.9,118.9,118.85,118.9,14
20111001|2011-03-23 09:00,23,118.95,119.025,118.85,119.025,158
20111001|2011-03-23 09:30,23,119,119.4,119,119.4,110
20111001|2011-03-23 10:00,23,119.35,119.35,118.4,118.4,255
20111001|2011-03-23 10:30,23,118.4,118.625,118.025,118.35,444
20111001|2011-03-23 11:00,23,118.4,118.75,118.4,118.675,97
20111001|2011-03-23 11:30,23,118.725,118.8,118.55,118.75,63
20111001|2011-03-23 12:00,23,118.75,119.1,118.725,118.775,250
20111001|2011-03-23 12:30,23,118.775,119.25,118.625,119.125,97
20111001|2011-03-23 13:00,23,119.075,119.075,118.85,118.925,42
20111001|2011-03-23 13:30,23,118.975,118.975,118.9,118.9,6
20111001|2011-03-23 14:00,23,118.9,118.95,118.9,118.95,3
20111001|2011-03-23 14:30,23,119.05,119.175,119,119.025,22
20111001|2011-03-23 15:00,23,118.825,118.825,118.825,118.825,3
20111001|2011-03-23 15:30,23,119,119.175,119,119.175,3
20111001|2011-03-23 17:00,24,119.15,119.2,119.15,119.2,3
20111001|2011-03-23 18:00,24,119.225,119.225,119.225,119.225,3
20111001|2011-03-23 18:30,24,119.225,119.225,119.225,119.225,2
20111001|2011-03-23 19:00,24,119.225,119.25,119.125,119.125,8
20111001|2011-03-23 19:30,24,119.25,119.3,119.25,119.3,3
20111001|2011-03-23 23:00,24,119.025,119.025,119.025,119.025,1
20111001|2011-03-24 01:30,24,119.2,119.2,119.2,119.2,1
20111001|2011-03-24 03:00,24,119.25,119.25,119.25,119.25,2
20111001|2011-03-24 04:00,24,119.3,119.3,119.3,119.3,3
20111001|2011-03-24 04:30,24,119.3,119.3,119.3,119.3,4
20111001|2011-03-24 06:00,24,119.2,119.2,119.15,119.15,6
20111001|2011-03-24 06:30,24,119.35,119.35,119.35,119.35,1
20111001|2011-03-24 07:00,24,119.35,119.45,119.35,119.4,31
20111001|2011-03-24 07:30,24,119.475,119.475,119.475,119.475,1
20111001|2011-03-24 08:00,24,119.475,119.475,119.425,119.425,26
20111001|2011-03-24 08:30,24,119.45,119.5,119.4,119.45,189
20111001|2011-03-24 09:00,24,119.525,119.775,119.525,119.65,119
20111001|2011-03-24 09:30,24,119.7,119.7,119.175,119.45,270
20111001|2011-03-24 10:00,24,119.55,119.675,119.125,119.3,179
20111001|2011-03-24 10:30,24,119.4,119.65,119.35,119.65,84
20111001|2011-03-24 11:00,24,119.625,119.95,119.625,119.95,140
20111001|2011-03-24 11:30,24,119.95,119.975,119.775,119.85,88
20111001|2011-03-24 12:00,24,119.825,119.85,119.4,119.675,40
20111001|2011-03-24 12:30,24,119.575,120,119.575,119.95,109
20111001|2011-03-24 13:00,24,119.925,120,119.9,120,82
20111001|2011-03-24 13:30,24,119.975,120,119.975,120,24
20111001|2011-03-24 14:00,24,120,120,119.9,119.9,16
20111001|2011-03-24 14:30,24,119.875,119.9,119.875,119.9,4
20111001|2011-03-24 15:30,24,119.825,120,119.8,120,6
20111001|2011-03-24 18:00,25,120.1,120.1,120.1,120.1,1
20111001|2011-03-24 18:30,25,120.075,120.075,120.075,120.075,2
20111001|2011-03-24 19:00,25,120.125,120.125,120.125,120.125,2
20111001|2011-03-24 19:30,25,120.2,120.25,120.15,120.25,15
20111001|2011-03-24 20:00,25,120.1,120.1,120.075,120.075,9
20111001|2011-03-24 20:30,25,120.125,120.125,120.125,120.125,2
20111001|2011-03-24 22:00,25,120.1,120.1,120.1,120.1,1
20111001|2011-03-24 22:30,25,120.1,120.1,120.1,120.1,2
20111001|2011-03-24 23:00,25,120.125,120.125,120.125,120.125,2
20111001|2011-03-24 23:30,25,120.125,120.125,120.125,120.125,2
20111001|2011-03-25 00:30,25,120.175,120.175,120.175,120.175,2
20111001|2011-03-25 02:30,25,120.175,120.175,120.175,120.175,1
20111001|2011-03-25 03:30,25,120.25,120.25,120.25,120.25,7
20111001|2011-03-25 04:30,25,120.3,120.3,120.3,120.3,3
20111001|2011-03-25 06:00,25,120.5,120.5,120.45,120.45,20
20111001|2011-03-25 07:00,25,120.5,120.575,120.5,120.575,3
20111001|2011-03-25 07:30,25,120.6,120.75,120.6,120.75,5
20111001|2011-03-25 08:00,25,120.9,120.9,120.725,120.725,35
20111001|2011-03-25 08:30,25,120.8,121.1,120.725,121.05,87
20111001|2011-03-25 09:00,25,121,121.475,120.85,121.3,707
20111001|2011-03-25 09:30,25,121.35,121.625,120.975,121.575,610
20111001|2011-03-25 10:00,25,121.625,121.875,121.3,121.875,336
20111001|2011-03-25 10:30,25,121.9,122.25,121.325,121.525,412
20111001|2011-03-25 11:00,25,121.5,121.625,121.45,121.45,117
20111001|2011-03-25 11:30,25,121.525,121.65,121.125,121.125,204
20111001|2011-03-25 12:00,25,121.15,121.4,120.9,121.3,356
20111001|2011-03-25 12:30,25,121.325,122.775,121.3,122.6,1869
20111001|2011-03-25 13:00,25,122.65,122.65,122.225,122.35,246
20111001|2011-03-25 13:30,25,122.4,122.45,122.275,122.275,74
20111001|2011-03-28 09:00,28,122.25,122.45,121.875,122.15,391
20111001|2011-03-28 09:30,28,122.175,122.175,121.7,122,363
20111001|2011-03-28 10:00,28,121.95,122.15,121.95,122.1,96
20111001|2011-03-28 10:30,28,122.15,122.15,121.775,121.825,42
20111001|2011-03-28 11:00,28,121.8,121.95,121.8,121.925,20
20111001|2011-03-28 11:30,28,121.875,122.075,121.8,122.025,28
20111001|2011-03-28 12:00,28,121.95,122,121.75,121.75,40
20111001|2011-03-28 12:30,28,121.775,121.8,121.5,121.7,186
20111001|2011-03-28 13:00,28,121.65,121.675,121.525,121.6,100
20111001|2011-03-28 13:30,28,121.525,121.525,121.5,121.5,12
20111001|2011-03-28 14:00,28,121.5,121.5,121.5,121.5,10
20111001|2011-03-28 14:30,28,121.55,121.55,121.525,121.525,3
20111001|2011-03-28 15:30,28,121.5,121.525,121.5,121.525,13
20111001|2011-03-28 17:00,29,121.5,121.5,121.5,121.5,9
20111001|2011-03-28 18:00,29,121.5,121.5,121.5,121.5,7
20111001|2011-03-28 19:00,29,121.5,121.5,121.5,121.5,1
20111001|2011-03-28 19:30,29,121.5,121.5,121.5,121.5,2
20111001|2011-03-28 20:00,29,121.5,121.5,121.5,121.5,1
20111001|2011-03-28 20:30,29,121.5,121.5,121.5,121.5,4
20111001|2011-03-28 22:30,29,121.425,121.425,121.425,121.425,1
20111001|2011-03-29 02:00,29,121.45,121.6,121.45,121.6,15
20111001|2011-03-29 03:00,29,121.6,121.6,121.6,121.6,4
20111001|2011-03-29 03:30,29,121.6,121.6,121.6,121.6,1
20111001|2011-03-29 05:30,29,121.675,121.675,121.675,121.675,2
20111001|2011-03-29 07:30,29,121.8,121.85,121.75,121.8,10
20111001|2011-03-29 08:00,29,121.9,122.1,121.9,122.1,42
20111001|2011-03-29 08:30,29,122,122,121.825,121.825,19
20111001|2011-03-29 09:00,29,121.875,122.1,121.6,121.925,254
20111001|2011-03-29 09:30,29,121.95,122.025,121.775,122,250
20111001|2011-03-29 10:00,29,122.05,122.15,121.65,122.15,159
20111001|2011-03-29 10:30,29,122.05,122.15,121.925,122.05,82
20111001|2011-03-29 11:00,29,122.05,122.15,121.8,121.8,142
20111001|2011-03-29 11:30,29,121.8,122,121.7,122,85
20111001|2011-03-29 12:00,29,122,122.1,121.9,122.05,51
20111001|2011-03-29 12:30,29,122.1,122.25,122.05,122.2,161
20111001|2011-03-29 13:00,29,122.25,122.5,122.15,122.475,192
20111001|2011-03-29 13:30,29,122.475,122.775,122.425,122.75,196
20111001|2011-03-29 14:00,29,122.775,123,122.775,122.85,99
20111001|2011-03-29 14:30,29,122.825,123,122.8,122.975,79
20111001|2011-03-29 15:00,29,123,123.175,122.975,123.1,87
20111001|2011-03-29 15:30,29,123.1,123.125,123,123.025,41
20111001|2011-03-29 17:00,30,122.8,122.8,122.8,122.8,2
20111001|2011-03-29 17:30,30,123.2,123.3,123.2,123.3,12
20111001|2011-03-29 18:00,30,123.025,123.325,123.025,123.05,54
20111001|2011-03-29 18:30,30,123.05,123.05,122.9,123,5
20111001|2011-03-29 19:00,30,122.825,122.825,122.825,122.825,4
20111001|2011-03-29 19:30,30,122.775,122.775,122.775,122.775,2
20111001|2011-03-29 21:30,30,122.95,122.95,122.95,122.95,2
20111001|2011-03-29 23:00,30,123,123,123,123,1
20111001|2011-03-30 00:00,30,123,123,123,123,1
20111001|2011-03-30 00:30,30,123.025,123.025,122.9,122.9,18
20111001|2011-03-30 01:30,30,122.975,122.975,122.975,122.975,10
20111001|2011-03-30 02:00,30,123.1,123.1,123.1,123.1,2
20111001|2011-03-30 05:00,30,122.925,122.925,122.925,122.925,2
20111001|2011-03-30 07:00,30,123.15,123.15,123.15,123.15,2
20111001|2011-03-30 07:30,30,123.4,123.4,123.2,123.25,18
20111001|2011-03-30 08:00,30,123.4,123.425,123.2,123.275,30
20111001|2011-03-30 08:30,30,123.425,123.575,123.35,123.4,166
20111001|2011-03-30 09:00,30,123.4,123.4,122.475,122.475,559
20111001|2011-03-30 09:30,30,122.425,122.775,121.975,122.5,389
20111001|2011-03-30 10:00,30,122.5,123.25,122.4,122.725,526
20111001|2011-03-30 10:30,30,122.725,123.25,122.55,123.175,507
20111001|2011-03-30 11:00,30,123.075,123.2,122.95,123.15,323
20111001|2011-03-30 11:30,30,123.125,123.525,123.1,123.475,450
20111001|2011-03-30 12:00,30,123.5,123.55,123.375,123.55,304
20111001|2011-03-30 12:30,30,123.575,123.6,123.025,123.225,171
20111001|2011-03-30 13:00,30,123.225,123.25,122.75,122.8,194
20111001|2011-03-30 13:30,30,122.8,122.8,122.55,122.55,42
20111001|2011-03-30 14:00,30,122.525,122.6,122.5,122.6,60
20111001|2011-03-30 14:30,30,122.55,122.55,122.525,122.525,14
20111001|2011-03-30 15:00,30,122.525,122.65,122.5,122.6,26
20111001|2011-03-30 15:30,30,122.55,122.55,122.55,122.55,3
20111001|2011-03-30 17:00,31,122.675,122.675,122.475,122.5,44
20111001|2011-03-30 17:30,31,122.5,122.65,122.5,122.65,4
20111001|2011-03-30 18:00,31,122.65,122.675,122.6,122.6,5
20111001|2011-03-30 18:30,31,122.675,122.675,122.675,122.675,1
20111001|2011-03-30 19:00,31,122.675,122.675,122.625,122.625,4
20111001|2011-03-30 19:30,31,122.625,122.625,122.625,122.625,2
20111001|2011-03-30 22:00,31,122.775,122.775,122.75,122.75,2
20111001|2011-03-30 22:30,31,122.8,122.8,122.8,122.8,2
20111001|2011-03-31 02:00,31,122.85,122.9,122.85,122.9,4
20111001|2011-03-31 03:00,31,122.825,122.825,122.825,122.825,9
20111001|2011-03-31 04:30,31,122.825,122.825,122.825,122.825,5
20111001|2011-03-31 05:00,31,122.85,122.9,122.85,122.875,7
20111001|2011-03-31 07:00,31,122.85,122.925,122.85,122.85,17
20111001|2011-03-31 07:30,31,122.85,123.875,122.85,123.875,225
20111001|2011-03-31 08:00,31,123.8,124.5,123.725,124.5,264
20111001|2011-03-31 08:30,31,124.5,124.95,124.5,124.9,254
20111001|2011-03-31 09:00,31,124.9,124.975,124.225,124.525,605
20111001|2011-03-31 09:30,31,124.55,124.65,123.95,124.25,342
20111001|2011-03-31 10:00,31,124.175,124.625,124,124.15,296
20111001|2011-03-31 10:30,31,124.2,124.525,124.075,124.25,214
20111001|2011-03-31 11:00,31,124.325,124.35,124.075,124.15,150
20111001|2011-03-31 11:30,31,124.125,124.375,124,124.375,225
20111001|2011-03-31 12:00,31,124.375,124.675,124.3,124.65,264
20111001|2011-03-31 12:30,31,124.675,125.45,124.675,125.45,663
20111001|2011-03-31 13:00,31,125.375,125.475,124.975,125.05,213
20111001|2011-03-31 13:30,31,125.1,125.15,125,125.025,14
20111001|2011-03-31 14:00,31,125.025,125.025,124.975,125,10
20111001|2011-03-31 14:30,31,125.05,125.075,125,125,16
20111001|2011-03-31 15:00,31,124.975,125,124.875,125,5
20111001|2011-03-31 15:30,31,124.9,125,124.8,124.875,21
20111001|2011-03-31 17:00,1,124.9,125,124.825,125,33
20111001|2011-03-31 17:30,1,125,125.05,124.9,125.05,11
20111001|2011-03-31 18:00,1,125.075,125.125,124.9,124.9,16
20111001|2011-03-31 18:30,1,124.9,125,124.85,125,10
20111001|2011-03-31 19:00,1,125,125,124.95,124.95,2
20111001|2011-03-31 20:00,1,124.925,124.95,124.825,124.825,6
20111001|2011-03-31 20:30,1,124.9,124.9,124.825,124.825,3
20111001|2011-03-31 21:00,1,124.8,125,124.775,125,10
20111001|2011-03-31 21:30,1,124.8,124.8,124.8,124.8,2
20111001|2011-03-31 22:00,1,124.825,124.825,124.825,124.825,1
20111001|2011-04-01 00:30,1,125,125,125,125,4
20111001|2011-04-01 02:00,1,125,125.05,125,125,6
20111001|2011-04-01 02:30,1,125,125,125,125,2
20111001|2011-04-01 03:00,1,125,125.025,124.975,125.025,14
20111001|2011-04-01 05:00,1,125,125,125,125,2
20111001|2011-04-01 05:30,1,125,125,125,125,1
20111001|2011-04-01 06:30,1,125.05,125.125,125.05,125.125,4
20111001|2011-04-01 07:00,1,125.25,125.25,125.25,125.25,1
20111001|2011-04-01 07:30,1,125.225,125.225,125.15,125.2,4
20111001|2011-04-01 08:00,1,125.25,125.25,125.15,125.25,16
20111001|2011-04-01 08:30,1,125.25,125.25,124.925,124.95,83
20111001|2011-04-01 09:00,1,125.025,125.425,124.925,125.15,165
20111001|2011-04-01 09:30,1,125.25,126,125.25,125.9,502
20111001|2011-04-01 10:00,1,125.875,126.05,125.825,125.825,205
20111001|2011-04-01 10:30,1,125.875,125.875,125.575,125.725,216
20111001|2011-04-01 11:00,1,125.75,126.1,125.675,125.675,590
20111001|2011-04-01 11:30,1,125.725,125.85,125.675,125.75,183
20111001|2011-04-01 12:00,1,125.75,125.825,125.7,125.725,61
20111001|2011-04-01 12:30,1,125.875,126.075,125.725,125.925,161
20111001|2011-04-01 13:00,1,126.1,126.125,125.9,125.9,151
20111001|2011-04-01 13:30,1,125.925,126.025,125.9,125.925,56
20111001|2011-04-04 09:00,4,126.2,126.2,125.625,125.825,243
20111001|2011-04-04 09:30,4,125.875,126.375,125.875,126.15,348
20111001|2011-04-04 10:00,4,126.2,126.275,125.85,126.175,223
20111001|2011-04-04 10:30,4,126.175,126.25,125.875,125.925,210
20111001|2011-04-04 11:00,4,125.9,126.175,125.8,126.075,185
20111001|2011-04-04 11:30,4,126.1,126.125,125.9,126.05,88
20111001|2011-04-04 12:00,4,126,126.1,126,126.05,36
20111001|2011-04-04 12:30,4,125.975,126.025,125.65,126,183
20111001|2011-04-04 13:00,4,126,126.1,125.95,126.1,106
20111001|2011-04-04 13:30,4,126.05,126.1,126,126,18
20111001|2011-04-04 14:00,4,126,126,126,126,4
20111001|2011-04-04 14:30,4,125.925,125.975,125.9,125.9,18
20111001|2011-04-04 15:00,4,125.85,125.85,125.85,125.85,3
20111001|2011-04-04 15:30,4,125.85,125.85,125.85,125.85,7
20111001|2011-04-04 17:30,5,125.95,126,125.95,125.95,11
20111001|2011-04-04 18:00,5,126,126,126,126,7
20111001|2011-04-04 20:30,5,126,126,126,126,1
20111001|2011-04-04 21:00,5,126.025,126.025,126.025,126.025,2
20111001|2011-04-04 21:30,5,126.025,126.025,126.025,126.025,1
20111001|2011-04-04 22:00,5,126.1,126.1,126.1,126.1,2
20111001|2011-04-04 23:00,5,126.125,126.125,126.125,126.125,1
20111001|2011-04-04 23:30,5,126.025,126.025,125.925,125.925,6
20111001|2011-04-05 00:30,5,125.95,125.95,125.95,125.95,1
20111001|2011-04-05 01:00,5,125.95,125.95,125.95,125.95,3
20111001|2011-04-05 02:00,5,125.975,125.975,125.975,125.975,2
20111001|2011-04-05 02:30,5,125.975,125.975,125.975,125.975,16
20111001|2011-04-05 05:00,5,125.95,125.975,125.95,125.975,21
20111001|2011-04-05 06:30,5,125.85,125.95,125.825,125.95,5
20111001|2011-04-05 07:00,5,125.875,125.875,125.75,125.75,4
20111001|2011-04-05 08:00,5,125.875,125.9,125.775,125.775,8
20111001|2011-04-05 08:30,5,125.725,125.725,125.425,125.425,27
20111001|2011-04-05 09:00,5,125.45,125.5,125.075,125.375,230
20111001|2011-04-05 09:30,5,125.45,125.625,125.4,125.525,214
20111001|2011-04-05 10:00,5,125.55,125.55,125.2,125.3,112
20111001|2011-04-05 10:30,5,125.3,125.475,124.825,125.15,195
20111001|2011-04-05 11:00,5,125.2,125.275,124.65,124.85,332
20111001|2011-04-05 11:30,5,124.9,125,124.3,124.725,408
20111001|2011-04-05 12:00,5,124.7,124.8,124.45,124.65,181
20111001|2011-04-05 12:30,5,124.725,125.15,124.65,125.15,137
20111001|2011-04-05 13:00,5,125.175,125.2,124.925,124.925,64
20111001|2011-04-05 13:30,5,124.975,124.975,124.925,124.925,3
20111001|2011-04-05 14:00,5,125,125,125,125,3
20111001|2011-04-05 14:30,5,125,125,125,125,2
20111001|2011-04-05 15:00,5,124.875,124.875,124.825,124.825,5
20111001|2011-04-05 18:00,6,124.75,124.75,124.65,124.65,8
20111001|2011-04-05 18:30,6,124.65,124.65,124.65,124.65,2
20111001|2011-04-05 19:00,6,124.575,124.575,124.5,124.5,2
20111001|2011-04-05 19:30,6,124.45,124.45,124.425,124.425,2
20111001|2011-04-05 20:00,6,124.4,124.4,124.4,124.4,12
20111001|2011-04-05 20:30,6,124.6,124.675,124.6,124.675,6
20111001|2011-04-05 21:00,6,124.675,124.675,124.55,124.55,7
20111001|2011-04-05 21:30,6,124.45,124.45,124.45,124.45,2
20111001|2011-04-05 22:00,6,124.525,124.925,124.525,124.875,4
20111001|2011-04-05 23:00,6,124.85,124.85,124.85,124.85,1
20111001|2011-04-06 02:00,6,124.8,124.8,124.8,124.8,2
20111001|2011-04-06 02:30,6,124.85,124.85,124.85,124.85,2
20111001|2011-04-06 03:00,6,125,125,124.9,124.9,4
20111001|2011-04-06 05:00,6,124.925,124.925,124.925,124.925,2
20111001|2011-04-06 06:30,6,124.925,124.925,124.9,124.9,2
20111001|2011-04-06 07:30,6,124.85,124.975,124.85,124.975,22
20111001|2011-04-06 08:00,6,124.85,125.125,124.85,125.125,23
20111001|2011-04-06 08:30,6,125.15,125.275,125.1,125.175,22
20111001|2011-04-06 09:00,6,125.15,125.175,124.425,124.6,213
20111001|2011-04-06 09:30,6,124.6,124.75,124.075,124.125,424
20111001|2011-04-06 10:00,6,124.1,124.225,123.95,124.1,693
20111001|2011-04-06 10:30,6,124.125,124.45,124.075,124.3,222
20111001|2011-04-06 11:00,6,124.35,124.5,124.125,124.15,398
20111001|2011-04-06 11:30,6,124.15,124.225,123.675,123.7,413
20111001|2011-04-06 12:00,6,123.65,123.975,123.625,123.75,93
20111001|2011-04-06 12:30,6,123.725,124,123.4,123.425,392
20111001|2011-04-06 13:00,6,123.425,123.475,123.25,123.45,148
20111001|2011-04-06 13:30,6,123.425,123.425,123.425,123.425,1
20111001|2011-04-06 14:00,6,123.35,123.375,123.3,123.3,15
20111001|2011-04-06 14:30,6,123.25,123.25,123.225,123.225,5
20111001|2011-04-06 15:30,6,123.225,123.225,123.225,123.225,4
20111001|2011-04-06 17:00,7,123.25,123.25,123.2,123.2,16
20111001|2011-04-06 17:30,7,123.2,123.2,123.2,123.2,27
20111001|2011-04-06 18:00,7,123.3,123.325,123.3,123.3,5
20111001|2011-04-06 18:30,7,123.3,123.3,123.225,123.225,6
20111001|2011-04-06 19:00,7,123.2,123.225,123.2,123.225,2
20111001|2011-04-06 19:30,7,123.2,123.2,123.2,123.2,2
20111001|2011-04-06 20:30,7,123.05,123.05,123.05,123.05,1
20111001|2011-04-06 21:00,7,123.175,123.175,123.15,123.15,2
20111001|2011-04-06 22:30,7,123.2,123.2,123.2,123.2,1
20111001|2011-04-07 00:00,7,123.35,123.35,123.35,123.35,3
20111001|2011-04-07 01:00,7,123.375,123.4,123.375,123.4,3
20111001|2011-04-07 02:30,7,123.4,123.4,123.4,123.4,12
20111001|2011-04-07 03:00,7,123.4,123.4,123.4,123.4,6
20111001|2011-04-07 03:30,7,123.4,123.4,123.4,123.4,4
20111001|2011-04-07 04:00,7,123.4,123.4,123.4,123.4,5
20111001|2011-04-07 04:30,7,123.4,123.4,123.4,123.4,3
20111001|2011-04-07 05:00,7,123.4,123.425,123.4,123.425,13
20111001|2011-04-07 05:30,7,123.45,123.45,123.45,123.45,1
20111001|2011-04-07 06:30,7,123.5,123.55,123.5,123.55,39
20111001|2011-04-07 07:00,7,123.6,123.6,123.6,123.6,2
20111001|2011-04-07 07:30,7,123.575,123.575,123.45,123.525,9
20111001|2011-04-07 08:00,7,123.675,123.75,123.675,123.75,17
20111001|2011-04-07 08:30,7,123.725,123.775,123.4,123.625,23
20111001|2011-04-07 09:00,7,123.55,123.85,123.4,123.65,126
20111001|2011-04-07 09:30,7,123.6,123.7,122.65,123.325,301
20111001|2011-04-07 10:00,7,123.3,123.375,122.75,122.925,168
20111001|2011-04-07 10:30,7,122.925,122.925,122.45,122.8,95
20111001|2011-04-07 11:00,7,122.775,122.8,122.625,122.65,116
20111001|2011-04-07 11:30,7,122.7,122.975,122.7,122.95,117
20111001|2011-04-07 12:00,7,122.825,122.975,122.825,122.825,28
20111001|2011-04-07 12:30,7,122.85,123.3,122.85,123.275,472
20111001|2011-04-07 13:00,7,123.25,123.275,123.1,123.2,140
20111001|2011-04-07 13:30,7,123.2,123.2,123.1,123.1,44
20111001|2011-04-07 14:00,7,123.15,123.2,123.1,123.1,3
20111001|2011-04-07 14:30,7,123.175,123.175,123.1,123.1,18
20111001|2011-04-07 15:00,7,123.1,123.1,123.1,123.1,3
20111001|2011-04-07 15:30,7,123.1,123.125,123.075,123.075,19
20111001|2011-04-07 17:00,8,123,123,123,123,11
20111001|2011-04-07 17:30,8,123,123,122.875,122.875,8
20111001|2011-04-07 20:00,8,122.975,123.025,122.975,123.025,7
20111001|2011-04-07 20:30,8,123.2,123.2,123.2,123.2,4
20111001|2011-04-07 21:00,8,123.2,123.2,123.2,123.2,2
20111001|2011-04-07 22:30,8,123.325,123.325,123.325,123.325,1
20111001|2011-04-08 02:30,8,123.3,123.3,123.15,123.15,2
20111001|2011-04-08 03:00,8,123.275,123.275,123.275,123.275,1
20111001|2011-04-08 05:30,8,123.5,123.5,123.5,123.5,3
20111001|2011-04-08 06:00,8,123.55,123.55,123.55,123.55,5
20111001|2011-04-08 06:30,8,123.6,123.725,123.6,123.725,16
20111001|2011-04-08 07:00,8,123.7,123.7,123.7,123.7,1
20111001|2011-04-08 07:30,8,123.8,123.8,122.9,122.9,69
20111001|2011-04-08 08:00,8,123.05,123.05,122.75,122.75,32
20111001|2011-04-08 08:30,8,122.775,123.025,122.775,122.825,58
20111001|2011-04-08 09:00,8,122.825,123.4,122.825,123.25,249
20111001|2011-04-08 09:30,8,123.225,123.5,123.05,123.375,164
20111001|2011-04-08 10:00,8,123.4,123.525,122.9,122.975,230
20111001|2011-04-08 10:30,8,122.9,123.3,122.85,123.125,114
20111001|2011-04-08 11:00,8,123.175,123.4,123.175,123.2,148
20111001|2011-04-08 11:30,8,123.25,123.325,123.175,123.175,214
20111001|2011-04-08 12:00,8,123.175,123.25,123.1,123.25,160
20111001|2011-04-08 12:30,8,123.225,123.25,122.85,123.025,286
20111001|2011-04-08 13:00,8,123.05,123.1,122.9,122.95,160
20111001|2011-04-08 13:30,8,122.95,122.95,122.85,122.85,19
20111001|2011-04-11 09:00,11,122.85,123,122.425,122.55,340
20111001|2011-04-11 09:30,11,122.525,122.95,122.425,122.8,217
20111001|2011-04-11 10:00,11,122.75,123.125,122.7,123.125,155
20111001|2011-04-11 10:30,11,123.125,123.125,122.9,122.925,67
20111001|2011-04-11 11:00,11,123,123.15,122.9,122.9,268
20111001|2011-04-11 11:30,11,122.9,123.025,122.875,123.025,255
20111001|2011-04-11 12:00,11,123,123,122.8,122.875,152
20111001|2011-04-11 12:30,11,122.875,123.025,122.8,122.95,366
20111001|2011-04-11 13:00,11,122.925,123,122.925,122.95,90
20111001|2011-04-11 14:00,11,122.95,122.95,122.875,122.875,6
20111001|2011-04-11 14:30,11,122.875,122.925,122.8,122.925,19
20111001|2011-04-11 15:00,11,122.825,122.825,122.8,122.8,2
20111001|2011-04-11 15:30,11,122.9,122.9,122.9,122.9,10
20111001|2011-04-11 17:00,12,122.875,122.875,122.875,122.875,9
20111001|2011-04-11 18:30,12,122.8,122.8,122.8,122.8,3
20111001|2011-04-11 19:00,12,122.7,122.7,122.7,122.7,6
20111001|2011-04-11 19:30,12,122.725,122.725,122.7,122.7,4
20111001|2011-04-11 20:00,12,122.725,122.725,122.725,122.725,1
20111001|2011-04-11 21:00,12,122.725,122.725,122.675,122.675,6
20111001|2011-04-11 21:30,12,122.65,122.65,122.625,122.625,4
20111001|2011-04-11 22:00,12,122.5,122.525,122.5,122.525,2
20111001|2011-04-11 22:30,12,122.5,122.5,122.5,122.5,3
20111001|2011-04-11 23:00,12,122.575,122.575,122.5,122.5,3
20111001|2011-04-12 00:00,12,122.5,122.5,122.5,122.5,19
20111001|2011-04-12 00:30,12,122.2,122.2,122.2,122.2,18
20111001|2011-04-12 03:00,12,122.75,122.825,122.75,122.825,4
20111001|2011-04-12 06:00,12,122.875,122.875,122.875,122.875,7
20111001|2011-04-12 07:00,12,122.6,122.6,122.6,122.6,2
20111001|2011-04-12 07:30,12,122.6,122.6,122.6,122.6,7
20111001|2011-04-12 08:00,12,122.575,122.575,122.5,122.5,7
20111001|2011-04-12 08:30,12,122.5,122.5,122.075,122.1,113
20111001|2011-04-12 09:00,12,122.125,122.2,121.85,121.95,526
20111001|2011-04-12 09:30,12,121.85,121.85,121.5,121.5,721
20111001|2011-04-12 10:00,12,121.5,121.525,121.05,121.525,625
20111001|2011-04-12 10:30,12,121.525,121.9,121.45,121.75,283
20111001|2011-04-12 11:00,12,121.675,121.775,121.55,121.55,90
20111001|2011-04-12 11:30,12,121.55,121.6,121.425,121.425,152
20111001|2011-04-12 12:00,12,121.475,121.525,121.35,121.525,149
20111001|2011-04-12 12:30,12,121.525,121.85,121.375,121.8,503
20111001|2011-04-12 13:00,12,121.825,121.9,121.675,121.85,132
20111001|2011-04-12 13:30,12,121.825,121.875,121.775,121.775,18
20111001|2011-04-12 14:00,12,121.925,122,121.8,121.8,22
20111001|2011-04-12 14:30,12,121.675,121.8,121.675,121.8,7
20111001|2011-04-12 15:00,12,121.825,121.825,121.825,121.825,2
20111001|2011-04-12 17:00,13,121.55,121.875,121.5,121.875,16
20111001|2011-04-12 17:30,13,122,122,122,122,66
20111001|2011-04-12 18:00,13,122,122,122,122,10
20111001|2011-04-12 19:00,13,121.925,121.925,121.925,121.925,1
20111001|2011-04-12 20:30,13,121.95,121.95,121.95,121.95,1
20111001|2011-04-12 21:00,13,121.95,121.95,121.95,121.95,1
20111001|2011-04-12 22:00,13,121.85,121.85,121.85,121.85,2
20111001|2011-04-12 22:30,13,121.8,121.825,121.8,121.825,3
20111001|2011-04-13 00:30,13,121.875,121.875,121.875,121.875,4
20111001|2011-04-13 02:00,13,121.8,121.8,121.8,121.8,2
20111001|2011-04-13 02:30,13,121.7,121.7,121.7,121.7,28
20111001|2011-04-13 03:00,13,121.65,121.65,121.55,121.575,17
20111001|2011-04-13 04:30,13,121.65,121.65,121.65,121.65,1
20111001|2011-04-13 05:00,13,121.65,121.65,121.65,121.65,9
20111001|2011-04-13 05:30,13,121.575,121.575,121.55,121.55,2
20111001|2011-04-13 06:30,13,121.825,121.825,121.825,121.825,6
20111001|2011-04-13 07:00,13,121.825,121.875,121.825,121.875,15
20111001|2011-04-13 07:30,13,121.9,122.25,121.9,122.225,29
20111001|2011-04-13 08:00,13,122.3,122.45,122.225,122.425,59
20111001|2011-04-13 08:30,13,122.425,122.65,122.425,122.45,99
20111001|2011-04-13 09:00,13,122.375,122.475,122.125,122.175,123
20111001|2011-04-13 09:30,13,122.225,122.35,122.175,122.3,199
20111001|2011-04-13 10:00,13,122.325,122.425,122.1,122.15,168
20111001|2011-04-13 10:30,13,122.15,122.275,122.075,122.2,56
20111001|2011-04-13 11:00,13,122.175,122.3,122.15,122.3,24
20111001|2011-04-13 11:30,13,122.275,122.35,122,122.075,175
20111001|2011-04-13 12:00,13,122.1,122.15,122.025,122.1,45
20111001|2011-04-13 12:30,13,122.125,122.3,122.025,122.15,194
20111001|2011-04-13 13:00,13,122.175,122.225,122.075,122.1,122
20111001|2011-04-13 13:30,13,122.175,122.2,122.175,122.175,29
20111001|2011-04-13 14:00,13,122.15,122.25,122.075,122.225,37
20111001|2011-04-13 14:30,13,122.1,122.125,122.1,122.1,10
20111001|2011-04-13 15:00,13,122.025,122.125,122,122.05,19
20111001|2011-04-13 15:30,13,122.05,122.1,121.9,121.9,31
20111001|2011-04-13 18:00,14,122.15,122.2,122.025,122.025,33
20111001|2011-04-13 19:00,14,122.1,122.15,122.1,122.15,10
20111001|2011-04-13 19:30,14,122,122,121.975,121.975,4
20111001|2011-04-13 20:30,14,122.1,122.1,122.1,122.1,1
20111001|2011-04-14 03:30,14,122,122,122,122,2
20111001|2011-04-14 04:30,14,121.875,121.875,121.875,121.875,6
20111001|2011-04-14 05:00,14,121.875,121.875,121.825,121.825,13
20111001|2011-04-14 05:30,14,121.825,121.825,121.825,121.825,1
20111001|2011-04-14 06:00,14,121.775,121.775,121.675,121.675,9
20111001|2011-04-14 06:30,14,121.7,121.7,121.7,121.7,5
20111001|2011-04-14 07:00,14,121.625,121.625,121.6,121.6,2
20111001|2011-04-14 07:30,14,121.6,121.7,121.475,121.675,37
20111001|2011-04-14 08:00,14,121.7,122,121.7,121.9,70
20111001|2011-04-14 08:30,14,121.975,122.125,121.975,122,77
20111001|2011-04-14 09:00,14,122,122.725,122,122.7,210
20111001|2011-04-14 09:30,14,122.7,122.95,122.675,122.7,444
20111001|2011-04-14 10:00,14,122.65,122.85,122.6,122.8,197
20111001|2011-04-14 10:30,14,122.75,122.75,122.45,122.475,258
20111001|2011-04-14 11:00,14,122.475,122.575,122.3,122.3,160
20111001|2011-04-14 11:30,14,122.275,122.55,122.25,122.55,103
20111001|2011-04-14 12:00,14,122.5,122.675,122.4,122.675,162
20111001|2011-04-14 12:30,14,122.75,122.975,122.7,122.975,307
20111001|2011-04-14 13:00,14,122.95,123.025,122.875,123,139
20111001|2011-04-14 13:30,14,123.025,123.1,122.975,123.025,26
20111001|2011-04-14 14:00,14,123,123,123,123,6
20111001|2011-04-14 15:00,14,122.8,122.9,122.775,122.9,14
20111001|2011-04-14 15:30,14,122.85,122.9,122.7,122.8,33
20111001|2011-04-14 18:00,15,122.85,122.9,122.85,122.9,7
20111001|2011-04-14 19:00,15,122.925,122.925,122.925,122.925,8
20111001|2011-04-14 20:00,15,122.75,122.75,122.75,122.75,4
20111001|2011-04-14 20:30,15,122.85,122.875,122.8,122.875,6
20111001|2011-04-14 22:00,15,122.625,122.625,122.25,122.25,19
20111001|2011-04-14 22:30,15,122.225,122.225,122.225,122.225,1
20111001|2011-04-15 03:30,15,122.15,122.15,122.15,122.15,2
20111001|2011-04-15 04:00,15,122.125,122.175,122.125,122.175,4
20111001|2011-04-15 05:00,15,122.175,122.175,122.175,122.175,1
20111001|2011-04-15 06:30,15,122.525,122.525,122.525,122.525,1
20111001|2011-04-15 07:00,15,122.425,122.425,122.425,122.425,1
20111001|2011-04-15 07:30,15,122.5,122.575,122.475,122.475,14
20111001|2011-04-15 08:00,15,122.5,122.6,122.5,122.6,24
20111001|2011-04-15 08:30,15,122.65,122.7,122.45,122.5,35
20111001|2011-04-15 09:00,15,122.525,122.525,122.075,122.2,185
20111001|2011-04-15 09:30,15,122.225,122.275,121.8,121.925,165
20111001|2011-04-15 10:00,15,121.85,122.025,121.575,122.025,308
20111001|2011-04-15 10:30,15,122.05,122.125,121.875,121.925,92
20111001|2011-04-15 11:00,15,121.975,122.05,121.725,121.75,121
20111001|2011-04-15 11:30,15,121.725,121.9,121.725,121.875,43
20111001|2011-04-15 12:00,15,121.85,121.85,121.75,121.775,67
20111001|2011-04-15 12:30,15,121.75,121.85,121.7,121.8,122
20111001|2011-04-15 13:00,15,121.85,121.9,121.725,121.775,192
20111001|2011-04-15 13:30,15,121.775,121.8,121.75,121.75,17
20111001|2011-04-18 09:00,18,121.5,121.5,120.9,121.2,219
20111001|2011-04-18 09:30,18,121.175,121.475,121.075,121.225,160
20111001|2011-04-18 10:00,18,121.25,121.5,121.175,121.375,130
20111001|2011-04-18 10:30,18,121.475,121.95,121.475,121.725,236
20111001|2011-04-18 11:00,18,121.775,122.275,121.775,121.875,256
20111001|2011-04-18 11:30,18,121.85,122.2,121.85,122.2,89
20111001|2011-04-18 12:00,18,122.2,122.3,122,122,150
20111001|2011-04-18 12:30,18,122,122.25,121.95,122.175,179
20111001|2011-04-18 13:00,18,122.2,122.25,122.125,122.2,58
20111001|2011-04-18 13:30,18,122.15,122.325,122.15,122.3,46
20111001|2011-04-18 14:00,18,122.35,122.425,122.325,122.375,18
20111001|2011-04-18 14:30,18,122.4,122.475,122.4,122.425,8
20111001|2011-04-18 15:00,18,122.45,122.45,122.4,122.4,6
20111001|2011-04-18 15:30,18,122.35,122.425,122.35,122.4,11
20111001|2011-04-18 17:00,19,122.15,122.15,122.15,122.15,1
20111001|2011-04-18 17:30,19,122.35,122.35,122.35,122.35,2
20111001|2011-04-18 19:30,19,122.275,122.275,122.275,122.275,4
20111001|2011-04-18 20:30,19,122.275,122.275,122.275,122.275,2
20111001|2011-04-18 21:00,19,122.2,122.2,122.125,122.15,7
20111001|2011-04-18 21:30,19,122.15,122.15,122.15,122.15,4
20111001|2011-04-18 22:30,19,122.15,122.15,122.15,122.15,1
20111001|2011-04-19 00:30,19,122.125,122.125,122.125,122.125,1
20111001|2011-04-19 02:30,19,122.15,122.15,122.15,122.15,1
20111001|2011-04-19 03:00,19,122.225,122.275,122.15,122.15,13
20111001|2011-04-19 03:30,19,122.15,122.2,121.95,121.95,15
20111001|2011-04-19 06:30,19,122.3,122.35,122.3,122.35,7
20111001|2011-04-19 07:00,19,122.35,122.35,122.35,122.35,1
20111001|2011-04-19 08:00,19,122.425,122.45,122.35,122.35,34
20111001|2011-04-19 08:30,19,122.45,122.45,122.2,122.3,40
20111001|2011-04-19 09:00,19,122.3,122.65,122.275,122.55,139
20111001|2011-04-19 09:30,19,122.475,122.6,122.325,122.4,126
20111001|2011-04-19 10:00,19,122.35,122.4,122,122.125,62
20111001|2011-04-19 10:30,19,122.325,122.65,122.25,122.55,242
20111001|2011-04-19 11:00,19,122.475,122.85,122.475,122.75,288
20111001|2011-04-19 11:30,19,122.75,123,122.75,122.875,267
20111001|2011-04-19 12:00,19,122.9,122.975,122.7,122.775,152
20111001|2011-04-19 12:30,19,122.8,122.975,122.7,122.975,209
20111001|2011-04-19 13:00,19,122.975,123,122.875,122.925,287
20111001|2011-04-19 13:30,19,122.975,123,122.95,123,37
20111001|2011-04-19 14:00,19,122.975,123,122.925,122.95,24
20111001|2011-04-19 14:30,19,123,123.05,123,123.05,58
20111001|2011-04-19 15:00,19,123.1,123.1,123.1,123.1,21
20111001|2011-04-19 15:30,19,123,123.175,123,123.175,13
20111001|2011-04-19 17:00,20,122.975,123,122.925,123,11
20111001|2011-04-19 18:00,20,123.075,123.1,123.075,123.1,2
20111001|2011-04-19 18:30,20,123.175,123.175,123.175,123.175,1
20111001|2011-04-19 19:00,20,123.2,123.25,123.2,123.25,15
20111001|2011-04-19 19:30,20,123.25,123.25,123.25,123.25,25
20111001|2011-04-19 20:30,20,123.3,123.3,123.3,123.3,4
20111001|2011-04-19 21:30,20,123.25,123.25,123.25,123.25,1
20111001|2011-04-19 22:00,20,123.275,123.3,123.275,123.3,3
20111001|2011-04-19 22:30,20,123.325,123.325,123.325,123.325,1
20111001|2011-04-19 23:00,20,123.35,123.35,123.35,123.35,1
20111001|2011-04-20 04:00,20,123.3,123.3,123.25,123.25,8
20111001|2011-04-20 04:30,20,123.35,123.425,123.35,123.425,14
20111001|2011-04-20 06:00,20,123.375,123.5,123.375,123.5,14
20111001|2011-04-20 06:30,20,123.525,123.525,123.4,123.525,5
20111001|2011-04-20 07:00,20,123.425,123.525,123.425,123.45,4
20111001|2011-04-20 07:30,20,123.475,123.55,123.475,123.55,3
20111001|2011-04-20 08:00,20,123.525,123.55,123.5,123.5,6
20111001|2011-04-20 08:30,20,123.525,123.65,123.45,123.475,96
20111001|2011-04-20 09:00,20,123.5,123.6,123,123.2,372
20111001|2011-04-20 09:30,20,123.225,123.3,122.725,122.875,218
20111001|2011-04-20 10:00,20,122.875,122.875,122.3,122.525,334
20111001|2011-04-20 10:30,20,122.5,123,122.5,122.75,267
20111001|2011-04-20 11:00,20,122.775,122.95,121.9,122.075,247
20111001|2011-04-20 11:30,20,122.2,122.275,121.525,121.525,277
20111001|2011-04-20 12:00,20,121.825,122.25,121.625,121.725,197
20111001|2011-04-20 12:30,20,121.775,122.675,121.5,122.675,499
20111001|2011-04-20 13:00,20,122.675,122.675,122.175,122.175,38
20111001|2011-04-20 13:30,20,122.25,122.25,122.2,122.225,9
20111001|2011-04-20 14:00,20,122.175,122.175,122.175,122.175,1
20111001|2011-04-20 14:30,20,122.3,122.45,122.3,122.425,11
20111001|2011-04-20 18:00,21,122.3,122.3,122.3,122.3,2
20111001|2011-04-20 21:00,21,122.125,122.225,122.125,122.225,3
20111001|2011-04-20 22:00,21,122.225,122.225,122.225,122.225,1
20111001|2011-04-21 02:30,21,122.25,122.25,122.225,122.225,12
20111001|2011-04-21 03:00,21,122.35,122.35,122.35,122.35,2
20111001|2011-04-21 03:30,21,122.35,122.35,122.35,122.35,3
20111001|2011-04-21 06:00,21,122.45,122.45,122.425,122.45,16
20111001|2011-04-21 06:30,21,122.35,122.375,122.35,122.375,4
20111001|2011-04-21 07:30,21,122.15,122.15,122.125,122.125,5
20111001|2011-04-21 08:00,21,122.1,122.15,122.075,122.125,18
20111001|2011-04-21 08:30,21,122.1,122.275,122.075,122.275,42
20111001|2011-04-21 09:00,21,122.275,122.425,121.95,122.425,175
20111001|2011-04-21 09:30,21,122.475,122.475,122,122.3,267
20111001|2011-04-21 10:00,21,122.325,122.4,122.3,122.4,102
20111001|2011-04-21 10:30,21,122.375,122.375,122.075,122.1,279
20111001|2011-04-21 11:00,21,122.1,122.1,121.45,121.55,207
20111001|2011-04-21 11:30,21,121.55,121.85,121.275,121.55,339
20111001|2011-04-21 12:00,21,121.425,121.675,121.4,121.575,104
20111001|2011-04-21 12:30,21,121.575,121.925,121.45,121.45,224
20111001|2011-04-21 13:00,21,121.475,121.625,121.4,121.475,104
20111001|2011-04-21 13:30,21,121.575,121.6,121.375,121.4,59
20111001|2011-04-25 09:00,25,121.475,121.75,120.9,121.05,979
20111001|2011-04-25 09:30,25,121.075,121.125,120.575,120.9,489
20111001|2011-04-25 10:00,25,120.925,120.925,120.3,120.3,194
20111001|2011-04-25 10:30,25,120.375,120.525,120.325,120.425,150
20111001|2011-04-25 11:00,25,120.375,120.375,119.425,120.225,395
20111001|2011-04-25 11:30,25,120.175,120.25,120.05,120.1,217
20111001|2011-04-25 12:00,25,120.1,120.275,119.8,119.875,282
20111001|2011-04-25 12:30,25,119.875,119.9,119.5,119.625,490
20111001|2011-04-25 13:00,25,119.675,119.875,119.6,119.85,248
20111001|2011-04-25 13:30,25,119.925,120,119.925,120,35
20111001|2011-04-25 14:00,25,120,120.1,119.85,119.9,30
20111001|2011-04-25 14:30,25,119.825,119.825,119.775,119.775,12
20111001|2011-04-25 15:00,25,119.7,119.7,119.7,119.7,1
20111001|2011-04-25 15:30,25,119.85,119.85,119.85,119.85,5
20111001|2011-04-25 17:00,26,119.85,119.85,119.75,119.85,20
20111001|2011-04-25 17:30,26,119.9,119.925,119.8,119.8,6
20111001|2011-04-25 18:00,26,119.925,119.925,119.925,119.925,2
20111001|2011-04-25 18:30,26,119.925,119.925,119.8,119.8,6
20111001|2011-04-25 19:00,26,119.85,119.875,119.85,119.875,2
20111001|2011-04-25 19:30,26,119.8,119.8,119.8,119.8,8
20111001|2011-04-25 20:00,26,119.725,119.725,119.65,119.65,4
20111001|2011-04-25 22:00,26,119.575,119.65,119.55,119.65,5
20111001|2011-04-25 22:30,26,119.575,119.575,119.575,119.575,1
20111001|2011-04-26 01:30,26,119.575,119.575,119.575,119.575,1
20111001|2011-04-26 02:00,26,119.475,119.475,119.375,119.375,37
20111001|2011-04-26 03:00,26,119.4,119.4,119.4,119.4,3
20111001|2011-04-26 03:30,26,119.4,119.425,119.4,119.425,12
20111001|2011-04-26 04:00,26,119.375,119.375,119.325,119.325,2
20111001|2011-04-26 04:30,26,119.3,119.425,119.3,119.425,4
20111001|2011-04-26 05:00,26,119.425,119.425,119.35,119.35,4
20111001|2011-04-26 05:30,26,119.35,119.35,119.35,119.35,18
20111001|2011-04-26 06:30,26,119.375,119.375,119.375,119.375,13
20111001|2011-04-26 07:00,26,119.425,119.425,119.4,119.425,31
20111001|2011-04-26 07:30,26,119.55,119.55,119.5,119.5,7
20111001|2011-04-26 08:00,26,119.6,119.65,119.6,119.6,14
20111001|2011-04-26 08:30,26,119.6,119.825,119.6,119.825,43
20111001|2011-04-26 09:00,26,119.7,119.925,119.45,119.525,345
20111001|2011-04-26 09:30,26,119.475,120,119.475,119.625,403
20111001|2011-04-26 10:00,26,119.625,119.725,119.5,119.55,152
20111001|2011-04-26 10:30,26,119.475,119.65,119.275,119.4,186
20111001|2011-04-26 11:00,26,119.45,119.925,119.325,119.525,188
20111001|2011-04-26 11:30,26,119.475,119.6,119.275,119.525,139
20111001|2011-04-26 12:00,26,119.5,119.7,119.4,119.525,152
20111001|2011-04-26 12:30,26,119.475,119.575,119.225,119.35,340
20111001|2011-04-26 13:00,26,119.4,119.45,119.325,119.35,148
20111001|2011-04-26 13:30,26,119.35,119.425,119.3,119.3,19
20111001|2011-04-26 14:00,26,119.35,119.4,119.35,119.375,8
20111001|2011-04-26 14:30,26,119.35,119.35,119.325,119.325,10
20111001|2011-04-26 15:00,26,119.3,119.3,119.3,119.3,9
20111001|2011-04-26 15:30,26,119.35,119.375,119.25,119.325,15
20111001|2011-04-26 17:30,27,119.65,119.65,119.65,119.65,1
20111001|2011-04-26 18:30,27,119.325,119.325,119.325,119.325,4
20111001|2011-04-26 19:00,27,119.3,119.3,119.3,119.3,2
20111001|2011-04-26 21:00,27,119.3,119.3,119.3,119.3,1
20111001|2011-04-27 01:30,27,119.25,119.25,119.25,119.25,1
20111001|2011-04-27 05:30,27,119.25,119.25,119.25,119.25,3
20111001|2011-04-27 06:30,27,119.25,119.25,119.25,119.25,25
20111001|2011-04-27 07:30,27,119.45,119.45,119.45,119.45,1
20111001|2011-04-27 08:00,27,119.55,120.075,119.55,119.925,94
20111001|2011-04-27 08:30,27,120.2,120.3,119.9,120.025,23
20111001|2011-04-27 09:00,27,120.1,120.525,120.025,120.375,814
20111001|2011-04-27 09:30,27,120.275,120.6,120.15,120.475,699
20111001|2011-04-27 10:00,27,120.475,120.825,120.35,120.475,811
20111001|2011-04-27 10:30,27,120.5,120.6,120.375,120.45,180
20111001|2011-04-27 11:00,27,120.5,120.6,120.3,120.325,193
20111001|2011-04-27 11:30,27,120.3,120.5,120.225,120.375,85
20111001|2011-04-27 12:00,27,120.425,120.525,120.375,120.5,206
20111001|2011-04-27 12:30,27,120.5,121.05,120.5,120.975,644
20111001|2011-04-27 13:00,27,120.975,121.025,120.875,120.9,154
20111001|2011-04-27 13:30,27,120.85,121.05,120.85,121.05,21
20111001|2011-04-27 14:00,27,120.95,121.025,120.95,120.975,36
20111001|2011-04-27 14:30,27,120.9,120.975,120.9,120.975,15
20111001|2011-04-27 15:00,27,120.975,120.975,120.8,120.8,15
20111001|2011-04-27 15:30,27,120.8,120.8,120.75,120.75,10
20111001|2011-04-27 17:00,28,120.975,120.975,120.975,120.975,2
20111001|2011-04-27 17:30,28,120.5,120.525,120.5,120.5,13
20111001|2011-04-27 18:00,28,120.775,120.8,120.7,120.7,9
20111001|2011-04-27 18:30,28,120.65,120.65,120.65,120.65,1
20111001|2011-04-27 19:30,28,120.7,120.7,120.7,120.7,4
20111001|2011-04-27 20:00,28,120.625,120.625,120.625,120.625,4
20111001|2011-04-27 20:30,28,120.725,120.725,120.7,120.7,2
20111001|2011-04-27 21:00,28,120.725,120.95,120.725,120.95,20
20111001|2011-04-27 22:30,28,120.65,120.65,120.65,120.65,1
20111001|2011-04-27 23:30,28,120.525,120.525,120.525,120.525,1
20111001|2011-04-28 06:00,28,120.575,120.575,120.575,120.575,2
20111001|2011-04-28 06:30,28,120.575,120.575,120.575,120.575,1
20111001|2011-04-28 07:00,28,120.55,120.55,120.475,120.475,14
20111001|2011-04-28 07:30,28,120.45,120.5,120.275,120.275,38
20111001|2011-04-28 08:00,28,120.45,120.5,120.4,120.5,12
20111001|2011-04-28 08:30,28,120.45,120.675,120.45,120.675,55
20111001|2011-04-28 09:00,28,120.675,120.75,120.5,120.625,368
20111001|2011-04-28 09:30,28,120.6,120.6,120.3,120.4,396
20111001|2011-04-28 10:00,28,120.45,120.45,120.225,120.275,195
20111001|2011-04-28 10:30,28,120.35,120.35,119.8,119.8,331
20111001|2011-04-28 11:00,28,119.7,120.175,119.6,120.175,232
20111001|2011-04-28 11:30,28,120.1,120.15,119.9,119.925,87
20111001|2011-04-28 12:00,28,119.9,120.05,119.7,120.05,94
20111001|2011-04-28 12:30,28,120.05,120.75,120.025,120.65,660
20111001|2011-04-28 13:00,28,120.7,120.7,120.425,120.45,131
20111001|2011-04-28 13:30,28,120.45,120.65,120.45,120.65,36
20111001|2011-04-28 14:00,28,120.625,120.675,120.6,120.675,11
20111001|2011-04-28 14:30,28,120.675,120.7,120.475,120.5,33
20111001|2011-04-28 15:00,28,120.45,120.45,120.35,120.45,27
20111001|2011-04-28 15:30,28,120.4,120.4,120.4,120.4,7
20111001|2011-04-28 18:00,29,120.575,120.6,120.575,120.6,8
20111001|2011-04-28 20:30,29,120.55,120.55,120.55,120.55,2
20111001|2011-04-29 00:30,29,120.65,120.675,120.65,120.675,4
20111001|2011-04-29 04:00,29,120.625,120.675,120.625,120.675,3
20111001|2011-04-29 06:30,29,120.625,120.625,120.625,120.625,1
20111001|2011-04-29 07:30,29,120.7,120.8,120.7,120.8,19
20111001|2011-04-29 08:00,29,120.8,121.05,120.8,121.05,59
20111001|2011-04-29 08:30,29,121.075,121.1,120.85,121,76
20111001|2011-04-29 09:00,29,120.95,121.225,120.725,120.875,305
20111001|2011-04-29 09:30,29,120.85,121.125,120.75,120.9,293
20111001|2011-04-29 10:00,29,120.8,120.925,120.325,120.5,328
20111001|2011-04-29 10:30,29,120.5,120.55,120.475,120.475,143
20111001|2011-04-29 11:00,29,120.45,120.5,120.15,120.375,179
20111001|2011-04-29 11:30,29,120.375,120.8,120.375,120.675,196
20111001|2011-04-29 12:00,29,120.7,120.85,120.6,120.775,61
20111001|2011-04-29 12:30,29,120.725,120.85,120.425,120.8,747
20111001|2011-04-29 13:00,29,120.85,120.9,120.6,120.65,378
20111001|2011-04-29 13:30,29,120.625,120.675,120.6,120.625,20
20111001|2011-05-02 09:00,2,120.7,121.025,120.375,120.7,280
20111001|2011-05-02 09:30,2,120.725,120.875,120.35,120.525,213
20111001|2011-05-02 10:00,2,120.475,120.5,119.75,119.825,368
20111001|2011-05-02 10:30,2,119.825,119.95,119.8,119.825,260
20111001|2011-05-02 11:00,2,119.8,119.9,119.525,119.525,366
20111001|2011-05-02 11:30,2,119.575,119.775,119.3,119.675,577
20111001|2011-05-02 12:00,2,119.675,119.725,119.55,119.6,79
20111001|2011-05-02 12:30,2,119.65,119.7,119.55,119.575,188
20111001|2011-05-02 13:00,2,119.675,119.675,119.425,119.425,172
20111001|2011-05-02 13:30,2,119.4,119.4,119.3,119.375,36
20111001|2011-05-02 14:00,2,119.3,119.3,119.3,119.3,1
20111001|2011-05-02 14:30,2,119.325,119.325,119.325,119.325,2
20111001|2011-05-02 15:00,2,119.225,119.225,119.225,119.225,1
20111001|2011-05-02 15:30,2,119.225,119.225,119.2,119.225,10
20111001|2011-05-02 17:00,3,119.1,119.1,119.075,119.075,8
20111001|2011-05-02 17:30,3,119.125,119.125,118.9,118.9,38
20111001|2011-05-02 18:00,3,118.925,119.15,118.925,119.05,33
20111001|2011-05-02 19:00,3,119.05,119.05,119.05,119.05,1
20111001|2011-05-02 20:00,3,118.925,118.925,118.925,118.925,1
20111001|2011-05-02 21:00,3,119.15,119.15,119.15,119.15,1
20111001|2011-05-02 21:30,3,119.15,119.175,119.15,119.175,8
20111001|2011-05-02 22:30,3,119.15,119.15,119.15,119.15,1
20111001|2011-05-02 23:00,3,119.15,119.15,119.15,119.15,1
20111001|2011-05-03 00:00,3,119.15,119.15,119.15,119.15,1
20111001|2011-05-03 00:30,3,119.15,119.15,119.15,119.15,2
20111001|2011-05-03 03:00,3,119.05,119.05,119.05,119.05,1
20111001|2011-05-03 07:00,3,119.2,119.25,119.2,119.25,13
20111001|2011-05-03 07:30,3,119.125,119.25,119.125,119.225,6
20111001|2011-05-03 08:00,3,119.2,119.2,119.05,119.175,13
20111001|2011-05-03 08:30,3,119.075,119.15,118.75,118.75,67
20111001|2011-05-03 09:00,3,118.775,119.175,118.75,118.975,1188
20111001|2011-05-03 09:30,3,119,119.15,118.825,118.85,538
20111001|2011-05-03 10:00,3,118.85,119,118.5,119,586
20111001|2011-05-03 10:30,3,119,119.05,118.825,118.875,448
20111001|2011-05-03 11:00,3,118.825,119,118.5,118.55,107
20111001|2011-05-03 11:30,3,118.65,118.7,118.475,118.575,111
20111001|2011-05-03 12:00,3,118.5,118.5,118.15,118.375,403
20111001|2011-05-03 12:30,3,118.375,118.375,118.025,118.025,476
20111001|2011-05-03 13:00,3,118.025,118.075,117.95,117.95,150
20111001|2011-05-03 13:30,3,118.05,118.2,118.05,118.2,118
20111001|2011-05-03 14:00,3,118.15,118.225,118.15,118.2,49
20111001|2011-05-03 14:30,3,118.2,118.3,118.2,118.3,16
20111001|2011-05-03 15:00,3,118.325,118.325,118.275,118.325,8
20111001|2011-05-03 15:30,3,118.275,118.35,118.225,118.35,4
20111001|2011-05-03 17:30,4,118.4,118.4,118.375,118.375,2
20111001|2011-05-03 18:30,4,118.2,118.2,118.125,118.15,8
20111001|2011-05-03 19:00,4,118.15,118.15,118.15,118.15,1
20111001|2011-05-03 19:30,4,118.175,118.175,118.175,118.175,1
20111001|2011-05-03 21:30,4,118.05,118.2,118.05,118.175,8
20111001|2011-05-03 23:00,4,118.175,118.2,118.175,118.2,14
20111001|2011-05-03 23:30,4,118.075,118.075,118.075,118.075,1
20111001|2011-05-04 01:00,4,118.075,118.075,118.075,118.075,1
20111001|2011-05-04 01:30,4,118,118,118,118,1
20111001|2011-05-04 04:30,4,118.05,118.05,118.05,118.05,2
20111001|2011-05-04 07:00,4,118.4,118.6,118.4,118.6,41
20111001|2011-05-04 07:30,4,118.5,118.5,118.15,118.375,116
20111001|2011-05-04 08:00,4,118.45,118.575,118.375,118.5,25
20111001|2011-05-04 08:30,4,118.575,118.75,118.4,118.4,246
20111001|2011-05-04 09:00,4,118.475,118.675,118.15,118.375,518
20111001|2011-05-04 09:30,4,118.3,118.55,118.05,118.05,796
20111001|2011-05-04 10:00,4,118.075,118.4,117.85,117.925,512
20111001|2011-05-04 10:30,4,117.9,118.15,117.9,118.075,292
20111001|2011-05-04 11:00,4,118.1,118.275,118.025,118.05,233
20111001|2011-05-04 11:30,4,118.15,118.25,118.1,118.175,76
20111001|2011-05-04 12:00,4,118.225,118.4,118.175,118.325,194
20111001|2011-05-04 12:30,4,118.4,118.4,118.1,118.175,517
20111001|2011-05-04 13:00,4,118.2,118.275,118.15,118.275,167
20111001|2011-05-04 13:30,4,118.275,118.4,118.25,118.4,44
20111001|2011-05-04 14:00,4,118.4,118.4,118.325,118.4,40
20111001|2011-05-04 14:30,4,118.4,118.4,118.275,118.325,22
20111001|2011-05-04 15:00,4,118.225,118.225,118.225,118.225,5
20111001|2011-05-04 15:30,4,118.325,118.325,118.225,118.225,16
20111001|2011-05-04 17:00,5,118.45,118.45,118.45,118.45,1
20111001|2011-05-04 21:00,5,118.3,118.325,118.3,118.325,3
20111001|2011-05-04 22:30,5,118.325,118.325,118.325,118.325,1
20111001|2011-05-04 23:30,5,118.25,118.25,118.25,118.25,2
20111001|2011-05-05 00:30,5,118.25,118.25,118.25,118.25,12
20111001|2011-05-05 01:00,5,118.25,118.25,118.25,118.25,1
20111001|2011-05-05 01:30,5,118.25,118.25,118.25,118.25,4
20111001|2011-05-05 02:30,5,118.25,118.25,118.25,118.25,3
20111001|2011-05-05 03:30,5,118.225,118.225,118.225,118.225,13
20111001|2011-05-05 04:00,5,118.15,118.15,118.1,118.1,8
20111001|2011-05-05 05:00,5,118.075,118.1,117.975,117.975,57
20111001|2011-05-05 05:30,5,117.9,117.9,117.9,117.9,11
20111001|2011-05-05 06:00,5,117.975,118,117.975,118,3
20111001|2011-05-05 06:30,5,117.95,118.475,117.95,118.35,24
20111001|2011-05-05 07:00,5,118.475,118.475,117.975,117.975,19
20111001|2011-05-05 07:30,5,117.875,117.925,117.625,117.75,103
20111001|2011-05-05 08:00,5,117.65,117.65,117.35,117.35,73
20111001|2011-05-05 08:30,5,117.35,117.45,117.125,117.25,226
20111001|2011-05-05 09:00,5,117.175,117.525,117,117.4,660
20111001|2011-05-05 09:30,5,117.2,117.45,116.95,117,388
20111001|2011-05-05 10:00,5,116.95,117.025,115.9,116.9,491
20111001|2011-05-05 10:30,5,116.9,117.675,116.875,117.4,474
20111001|2011-05-05 11:00,5,117.4,117.875,117.35,117.7,391
20111001|2011-05-05 11:30,5,117.7,117.85,117.5,117.575,208
20111001|2011-05-05 12:00,5,117.675,117.75,117.5,117.675,272
20111001|2011-05-05 12:30,5,117.6,117.6,117.05,117.1,304
20111001|2011-05-05 13:00,5,117.05,117.1,116.875,116.975,365
20111001|2011-05-05 13:30,5,117,117.025,116.75,116.75,30
20111001|2011-05-05 14:00,5,116.725,116.725,116.425,116.575,15
20111001|2011-05-05 14:30,5,116.425,116.55,116.275,116.475,18
20111001|2011-05-05 15:00,5,116.625,116.75,116.6,116.75,5
20111001|2011-05-05 15:30,5,116.75,116.75,116.75,116.75,29
20111001|2011-05-05 17:00,6,116.6,116.6,116.425,116.425,42
20111001|2011-05-05 17:30,6,116.375,116.4,116.35,116.4,13
20111001|2011-05-05 18:00,6,116.55,116.7,116.55,116.7,8
20111001|2011-05-05 18:30,6,116.7,116.7,116.7,116.7,1
20111001|2011-05-05 19:00,6,116.7,116.75,116.7,116.75,2
20111001|2011-05-05 20:00,6,116.675,116.675,116.675,116.675,1
20111001|2011-05-06 01:30,6,116.6,116.6,116.6,116.6,2
20111001|2011-05-06 02:00,6,116.6,116.6,116.6,116.6,3
20111001|2011-05-06 03:00,6,116.4,116.4,116.4,116.4,1
20111001|2011-05-06 03:30,6,116.25,116.25,116.2,116.2,5
20111001|2011-05-06 04:00,6,116.325,116.4,116.2,116.2,14
20111001|2011-05-06 04:30,6,116.2,116.275,116.2,116.275,17
20111001|2011-05-06 05:00,6,116.275,116.275,116.15,116.2,8
20111001|2011-05-06 05:30,6,116.175,116.175,116.15,116.175,6
20111001|2011-05-06 06:00,6,116.225,116.225,116.15,116.15,14
20111001|2011-05-06 06:30,6,116.225,116.275,116.225,116.275,19
20111001|2011-05-06 07:00,6,116.25,116.35,116.225,116.35,20
20111001|2011-05-06 07:30,6,116.725,116.75,116.675,116.75,21
20111001|2011-05-06 08:00,6,116.675,116.8,116.675,116.75,26
20111001|2011-05-06 08:30,6,116.8,116.8,116.525,116.525,69
20111001|2011-05-06 09:00,6,116.65,117.275,116.575,117.25,927
20111001|2011-05-06 09:30,6,117.25,117.25,116.65,116.65,267
20111001|2011-05-06 10:00,6,116.7,116.925,116.475,116.6,395
20111001|2011-05-06 10:30,6,116.575,116.575,116.1,116.2,343
20111001|2011-05-06 11:00,6,116.25,116.25,115.625,116.15,704
20111001|2011-05-06 11:30,6,116.025,116.35,116.025,116.25,278
20111001|2011-05-06 12:00,6,116.2,117.1,116.2,117.1,563
20111001|2011-05-06 12:30,6,117.1,117.3,116.6,116.775,1383
20111001|2011-05-06 13:00,6,116.75,117.025,116.75,116.85,495
20111001|2011-05-06 13:30,6,116.825,116.85,116.75,116.75,116
20111001|2011-05-09 09:00,9,117.025,117.375,116.55,116.6,347
20111001|2011-05-09 09:30,9,116.625,117.2,116.525,117.2,252
20111001|2011-05-09 10:00,9,117.275,117.575,116.95,116.95,431
20111001|2011-05-09 10:30,9,116.95,116.975,116.675,116.875,117
20111001|2011-05-09 11:00,9,116.825,117.025,116.825,116.85,73
20111001|2011-05-09 11:30,9,116.825,117.025,116.7,116.975,133
20111001|2011-05-09 12:00,9,117,117.05,116.775,117,59
20111001|2011-05-09 12:30,9,117.05,117.05,116.65,116.65,240
20111001|2011-05-09 13:00,9,116.65,117,116.65,116.95,406
20111001|2011-05-09 13:30,9,116.975,116.975,116.875,116.875,18
20111001|2011-05-09 14:00,9,116.85,116.85,116.7,116.8,23
20111001|2011-05-09 14:30,9,116.85,116.85,116.825,116.85,5
20111001|2011-05-09 15:00,9,116.775,116.775,116.725,116.725,15
20111001|2011-05-09 15:30,9,116.75,116.75,116.675,116.675,4
20111001|2011-05-09 17:00,10,116.7,116.8,116.7,116.8,16
20111001|2011-05-09 17:30,10,116.7,116.725,116.7,116.725,12
20111001|2011-05-09 18:00,10,116.8,116.8,116.775,116.8,6
20111001|2011-05-09 18:30,10,116.75,116.775,116.75,116.775,4
20111001|2011-05-09 19:00,10,116.675,116.7,116.675,116.7,9
20111001|2011-05-09 19:30,10,116.6,116.65,116.6,116.625,8
20111001|2011-05-09 20:00,10,116.875,116.875,116.875,116.875,2
20111001|2011-05-09 20:30,10,116.875,116.875,116.8,116.8,5
20111001|2011-05-09 22:00,10,116.75,116.75,116.75,116.75,2
20111001|2011-05-09 22:30,10,116.75,116.75,116.725,116.725,5
20111001|2011-05-09 23:30,10,116.75,116.75,116.75,116.75,2
20111001|2011-05-10 01:00,10,116.75,116.775,116.75,116.775,12
20111001|2011-05-10 02:00,10,116.65,116.65,116.65,116.65,1
20111001|2011-05-10 03:00,10,116.6,116.6,116.6,116.6,2
20111001|2011-05-10 04:00,10,116.625,116.625,116.625,116.625,3
20111001|2011-05-10 04:30,10,116.625,116.625,116.625,116.625,1
20111001|2011-05-10 05:30,10,116.6,116.625,116.6,116.625,3
20111001|2011-05-10 06:00,10,116.625,116.625,116.625,116.625,21
20111001|2011-05-10 06:30,10,116.625,116.75,116.625,116.725,45
20111001|2011-05-10 07:00,10,116.775,116.775,116.775,116.775,3
20111001|2011-05-10 07:30,10,116.875,117,116.875,117,23
20111001|2011-05-10 08:00,10,117,117.025,116.775,117,29
20111001|2011-05-10 08:30,10,117.025,117.05,116.95,117.025,33
20111001|2011-05-10 09:00,10,117.025,117.475,117.025,117.3,577
20111001|2011-05-10 09:30,10,117.25,117.275,117.1,117.175,215
20111001|2011-05-10 10:00,10,117.25,117.275,117.075,117.075,182
20111001|2011-05-10 10:30,10,117.1,117.525,117.075,117.4,145
20111001|2011-05-10 11:00,10,117.475,117.625,117.375,117.425,250
20111001|2011-05-10 11:30,10,117.475,117.475,117.025,117.275,213
20111001|2011-05-10 12:00,10,117.25,117.25,116.85,117.025,247
20111001|2011-05-10 12:30,10,117.025,117.05,116.725,117,702
20111001|2011-05-10 13:00,10,116.975,117.125,116.975,117.1,566
20111001|2011-05-10 13:30,10,117.1,117.35,117.1,117.325,165
20111001|2011-05-10 14:00,10,117.3,117.325,117.2,117.2,33
20111001|2011-05-10 14:30,10,117.2,117.275,117.2,117.25,17
20111001|2011-05-10 15:00,10,117.325,117.35,117.3,117.3,6
20111001|2011-05-10 15:30,10,117.325,117.4,117.325,117.325,9
20111001|2011-05-10 17:00,11,117.4,117.4,117.4,117.4,10
20111001|2011-05-10 17:30,11,117.4,117.4,117.4,117.4,3
20111001|2011-05-10 18:00,11,117.4,117.5,117.4,117.5,28
20111001|2011-05-10 18:30,11,117.45,117.675,117.4,117.675,46
20111001|2011-05-10 19:30,11,117.575,117.575,117.575,117.575,2
20111001|2011-05-10 20:00,11,117.6,117.6,117.575,117.575,3
20111001|2011-05-10 21:30,11,117.525,117.6,117.525,117.6,3
20111001|2011-05-10 23:30,11,117.55,117.75,117.55,117.75,59
20111001|2011-05-11 00:00,11,117.75,117.75,117.75,117.75,20
20111001|2011-05-11 00:30,11,117.75,117.75,117.75,117.75,1
20111001|2011-05-11 01:00,11,117.75,117.75,117.75,117.75,1
20111001|2011-05-11 01:30,11,117.45,117.45,117.425,117.425,4
20111001|2011-05-11 02:30,11,117.5,117.5,117.5,117.5,6
20111001|2011-05-11 03:30,11,117.425,117.425,117.4,117.4,8
20111001|2011-05-11 04:00,11,117.4,117.4,117.375,117.375,2
20111001|2011-05-11 04:30,11,117.475,117.475,117.475,117.475,3
20111001|2011-05-11 05:00,11,117.35,117.4,117.35,117.4,3
20111001|2011-05-11 06:30,11,117.325,117.35,117.3,117.3,7
20111001|2011-05-11 07:00,11,117.3,117.425,117.3,117.325,39
20111001|2011-05-11 07:30,11,117.325,117.425,116.95,117,83
20111001|2011-05-11 08:00,11,117,117.15,116.875,116.95,118
20111001|2011-05-11 08:30,11,116.9,116.95,116.775,116.875,183
20111001|2011-05-11 09:00,11,116.875,117.175,116.75,117,490
20111001|2011-05-11 09:30,11,117,117.025,116.225,116.6,968
20111001|2011-05-11 10:00,11,116.55,117.275,116.55,117.05,440
20111001|2011-05-11 10:30,11,117.05,117.2,116.775,116.825,172
20111001|2011-05-11 11:00,11,116.85,116.85,116.275,116.45,220
20111001|2011-05-11 11:30,11,116.425,116.675,116.3,116.675,226
20111001|2011-05-11 12:00,11,116.7,116.85,116.525,116.7,147
20111001|2011-05-11 12:30,11,116.675,116.725,116.175,116.4,583
20111001|2011-05-11 13:00,11,116.375,116.4,116.225,116.3,171
20111001|2011-05-11 13:30,11,116.425,116.525,116.4,116.4,21
20111001|2011-05-11 14:00,11,116.4,116.4,116.325,116.375,37
20111001|2011-05-11 14:30,11,116.375,116.375,116.25,116.3,23
20111001|2011-05-11 15:00,11,116.275,116.4,116.275,116.4,3
20111001|2011-05-11 15:30,11,116.35,116.4,116.35,116.35,22
20111001|2011-05-11 17:00,12,116.3,116.3,116.25,116.25,11
20111001|2011-05-11 17:30,12,116.525,116.55,116.525,116.55,16
20111001|2011-05-11 18:00,12,116.575,116.65,116.3,116.3,8
20111001|2011-05-11 18:30,12,116.6,116.6,116.6,116.6,4
20111001|2011-05-11 19:00,12,116.425,116.425,116.35,116.35,4
20111001|2011-05-11 19:30,12,116.35,116.4,116.35,116.4,3
20111001|2011-05-11 20:00,12,116.4,116.4,116.4,116.4,3
20111001|2011-05-11 21:00,12,116.4,116.4,116.4,116.4,4
20111001|2011-05-11 21:30,12,116.3,116.3,116.3,116.3,6
20111001|2011-05-11 22:00,12,116.4,116.4,116.4,116.4,5
20111001|2011-05-11 22:30,12,116.4,116.55,116.4,116.55,4
20111001|2011-05-12 01:00,12,116.375,116.375,116.375,116.375,8
20111001|2011-05-12 01:30,12,116.35,116.375,116.35,116.375,7
20111001|2011-05-12 02:00,12,116.35,116.35,116.35,116.35,13
20111001|2011-05-12 05:30,12,116.075,116.075,115.75,115.75,26
20111001|2011-05-12 06:00,12,115.8,115.8,115.725,115.8,16
20111001|2011-05-12 06:30,12,115.725,115.8,115.7,115.7,48
20111001|2011-05-12 07:00,12,115.8,115.8,115.8,115.8,1
20111001|2011-05-12 07:30,12,115.9,115.95,115.85,115.95,37
20111001|2011-05-12 08:00,12,115.95,116.225,115.925,116.225,71
20111001|2011-05-12 08:30,12,116.25,116.3,116,116.3,97
20111001|2011-05-12 09:00,12,116.225,116.225,115.55,115.7,590
20111001|2011-05-12 09:30,12,115.7,116.175,115.475,115.6,478
20111001|2011-05-12 10:00,12,115.55,115.775,115.15,115.775,973
20111001|2011-05-12 10:30,12,115.75,116.125,115.5,115.6,482
20111001|2011-05-12 11:00,12,115.625,116.2,115.625,116.15,262
20111001|2011-05-12 11:30,12,116.175,116.175,115.9,116.15,133
20111001|2011-05-12 12:00,12,116.2,117,116.2,116.825,785
20111001|2011-05-12 12:30,12,116.775,116.975,116.55,116.6,309
20111001|2011-05-12 13:00,12,116.6,116.7,116.5,116.575,169
20111001|2011-05-12 13:30,12,116.575,116.575,116.525,116.525,22
20111001|2011-05-12 14:00,12,116.5,116.55,116.475,116.55,22
20111001|2011-05-12 14:30,12,116.525,116.525,116.5,116.5,8
20111001|2011-05-12 15:00,12,116.5,116.5,116.4,116.4,54
20111001|2011-05-12 15:30,12,116.475,116.6,116.425,116.45,32
20111001|2011-05-12 17:00,13,116.45,116.5,116.45,116.5,7
20111001|2011-05-12 17:30,13,116.5,116.5,116.5,116.5,1
20111001|2011-05-12 18:30,13,116.4,116.475,116.375,116.475,11
20111001|2011-05-12 19:30,13,116.35,116.35,116.2,116.2,53
20111001|2011-05-12 20:00,13,116.275,116.275,116.275,116.275,1
20111001|2011-05-12 21:00,13,116.275,116.275,116.15,116.175,65
20111001|2011-05-12 22:00,13,116.175,116.175,116.175,116.175,1
20111001|2011-05-12 23:00,13,116.175,116.175,116.175,116.175,2
20111001|2011-05-13 01:30,13,116.25,116.25,116.25,116.25,1
20111001|2011-05-13 02:00,13,116.25,116.25,116.25,116.25,2
20111001|2011-05-13 03:00,13,116.15,116.15,116.15,116.15,5
20111001|2011-05-13 03:30,13,116.15,116.2,116.075,116.075,14
20111001|2011-05-13 04:00,13,116.15,116.15,116.15,116.15,3
20111001|2011-05-13 04:30,13,116.125,116.15,116.125,116.15,5
20111001|2011-05-13 05:00,13,116.15,116.15,116.075,116.15,15
20111001|2011-05-13 05:30,13,116.275,116.275,116.225,116.275,13
20111001|2011-05-13 06:00,13,116.35,116.35,116.35,116.35,1
20111001|2011-05-13 06:30,13,116.35,116.6,116.35,116.55,22
20111001|2011-05-13 07:00,13,116.625,116.75,116.425,116.425,25
20111001|2011-05-13 07:30,13,116.675,116.725,116.675,116.725,7
20111001|2011-05-13 08:00,13,116.675,116.75,116.675,116.7,17
20111001|2011-05-13 08:30,13,116.925,116.95,116.7,116.825,88
20111001|2011-05-13 09:00,13,116.775,116.775,116.175,116.2,436
20111001|2011-05-13 09:30,13,116.2,116.575,116.15,116.3,285
20111001|2011-05-13 10:00,13,116.35,116.475,116.175,116.175,142
20111001|2011-05-13 10:30,13,116.225,116.35,115.85,115.85,327
20111001|2011-05-13 11:00,13,115.85,115.875,115.25,115.875,994
20111001|2011-05-13 11:30,13,115.85,116.125,115.7,115.75,187
20111001|2011-05-13 12:00,13,115.75,115.9,115.55,115.85,124
20111001|2011-05-13 12:30,13,115.825,115.875,115.55,115.65,318
20111001|2011-05-13 13:00,13,115.65,115.65,115.475,115.5,532
20111001|2011-05-13 13:30,13,115.55,115.65,115.5,115.5,103
20111001|2011-05-16 09:00,16,115.6,115.9,115.45,115.6,278
20111001|2011-05-16 09:30,16,115.65,115.75,115.475,115.65,371
20111001|2011-05-16 10:00,16,115.575,115.85,115.475,115.725,200
20111001|2011-05-16 10:30,16,115.775,115.8,115.65,115.725,121
20111001|2011-05-16 11:00,16,115.75,115.975,115.75,115.8,109
20111001|2011-05-16 11:30,16,115.825,116,115.6,115.625,113
20111001|2011-05-16 12:00,16,115.6,115.725,115.575,115.65,134
20111001|2011-05-16 12:30,16,115.75,115.75,115.025,115.05,457
20111001|2011-05-16 13:00,16,115.025,115.1,114.925,114.925,257
20111001|2011-05-16 13:30,16,114.85,114.875,114.8,114.875,27
20111001|2011-05-16 14:00,16,114.8,114.875,114.8,114.875,32
20111001|2011-05-16 14:30,16,114.8,114.8,114.75,114.775,18
20111001|2011-05-16 15:00,16,114.825,114.875,114.825,114.875,6
20111001|2011-05-16 15:30,16,114.775,114.775,114.7,114.7,3
20111001|2011-05-16 17:00,17,114.625,115,114.625,115,3
20111001|2011-05-16 18:00,17,114.75,114.75,114.75,114.75,1
20111001|2011-05-16 18:30,17,114.775,114.925,114.775,114.925,20
20111001|2011-05-16 19:00,17,114.75,114.75,114.55,114.55,6
20111001|2011-05-16 19:30,17,114.8,114.8,114.8,114.8,5
20111001|2011-05-16 20:00,17,114.775,114.8,114.775,114.8,5
20111001|2011-05-16 20:30,17,114.8,114.875,114.8,114.875,7
20111001|2011-05-16 21:00,17,114.65,114.65,114.525,114.525,11
20111001|2011-05-16 22:00,17,114.575,114.575,114.575,114.575,1
20111001|2011-05-16 23:00,17,114.7,114.775,114.7,114.775,14
20111001|2011-05-17 01:30,17,114.5,114.5,114.5,114.5,6
20111001|2011-05-17 03:00,17,114.5,114.5,114.5,114.5,1
20111001|2011-05-17 03:30,17,114.5,114.5,114.5,114.5,5
20111001|2011-05-17 05:00,17,114.5,114.5,114.4,114.4,6
20111001|2011-05-17 06:00,17,114.4,114.4,114.4,114.4,4
20111001|2011-05-17 06:30,17,114.7,114.7,114.7,114.7,2
20111001|2011-05-17 07:00,17,114.75,114.75,114.625,114.75,16
20111001|2011-05-17 07:30,17,114.6,114.6,114.5,114.6,6
20111001|2011-05-17 08:00,17,114.6,114.625,114.45,114.5,30
20111001|2011-05-17 08:30,17,114.55,114.55,114.35,114.45,121
20111001|2011-05-17 09:00,17,114.6,114.7,114.25,114.4,938
20111001|2011-05-17 09:30,17,114.375,114.5,113.55,113.85,805
20111001|2011-05-17 10:00,17,113.8,114,113.65,113.825,302
20111001|2011-05-17 10:30,17,113.85,113.975,113.6,113.85,209
20111001|2011-05-17 11:00,17,113.825,114.025,113.7,114,200
20111001|2011-05-17 11:30,17,114,114.525,114,114.3,399
20111001|2011-05-17 12:00,17,114.45,114.775,114.4,114.725,182
20111001|2011-05-17 12:30,17,114.8,114.95,114.725,114.725,390
20111001|2011-05-17 13:00,17,114.725,114.775,114.7,114.775,199
20111001|2011-05-17 13:30,17,114.8,114.8,114.775,114.8,21
20111001|2011-05-17 14:00,17,114.8,114.8,114.7,114.7,12
20111001|2011-05-17 14:30,17,114.675,114.675,114.675,114.675,6
20111001|2011-05-17 15:00,17,114.75,114.75,114.75,114.75,1
20111001|2011-05-17 15:30,17,114.725,114.75,114.55,114.55,17
20111001|2011-05-17 18:00,18,114.8,114.85,114.8,114.85,2
20111001|2011-05-17 19:00,18,114.85,114.85,114.85,114.85,2
20111001|2011-05-17 20:30,18,114.875,114.875,114.875,114.875,1
20111001|2011-05-17 21:00,18,114.875,114.875,114.875,114.875,1
20111001|2011-05-17 22:00,18,114.925,114.95,114.825,114.825,9
20111001|2011-05-17 22:30,18,114.8,114.8,114.8,114.8,1
20111001|2011-05-18 00:00,18,114.85,114.85,114.85,114.85,1
20111001|2011-05-18 00:30,18,114.95,114.975,114.925,114.975,18
20111001|2011-05-18 01:00,18,114.85,114.85,114.85,114.85,1
20111001|2011-05-18 01:30,18,114.75,114.75,114.7,114.7,2
20111001|2011-05-18 03:30,18,114.475,114.475,114.475,114.475,2
20111001|2011-05-18 04:00,18,114.475,114.475,114.475,114.475,4
20111001|2011-05-18 04:30,18,114.425,114.425,114.4,114.4,6
20111001|2011-05-18 05:00,18,114.4,114.4,114.325,114.325,5
20111001|2011-05-18 05:30,18,114.4,114.4,114.4,114.4,2
20111001|2011-05-18 06:30,18,114.2,114.2,113.85,113.9,115
20111001|2011-05-18 07:00,18,113.95,114.275,113.9,114.2,23
20111001|2011-05-18 07:30,18,114.25,114.4,114.225,114.4,134
20111001|2011-05-18 08:00,18,114.225,114.625,114.225,114.6,30
20111001|2011-05-18 08:30,18,114.575,114.9,114.525,114.85,31
20111001|2011-05-18 09:00,18,114.975,115,114.3,114.35,422
20111001|2011-05-18 09:30,18,114.375,115.5,114.375,115.325,886
20111001|2011-05-18 10:00,18,115.325,115.85,115.325,115.5,884
20111001|2011-05-18 10:30,18,115.5,115.525,115.175,115.325,304
20111001|2011-05-18 11:00,18,115.325,115.425,114.95,115.2,249
20111001|2011-05-18 11:30,18,115.2,115.325,115.15,115.275,61
20111001|2011-05-18 12:00,18,115.275,115.55,115.25,115.25,190
20111001|2011-05-18 12:30,18,115.3,115.6,114.7,114.8,303
20111001|2011-05-18 13:00,18,114.825,115,114.8,114.85,262
20111001|2011-05-18 13:30,18,114.85,114.925,114.7,114.8,56
20111001|2011-05-18 14:00,18,114.975,114.975,114.975,114.975,4
20111001|2011-05-18 14:30,18,114.95,114.975,114.925,114.975,14
20111001|2011-05-18 15:00,18,114.975,115,114.95,114.95,68
20111001|2011-05-18 15:30,18,114.95,115.025,114.95,115.025,56
20111001|2011-05-18 17:00,19,115,115,114.925,114.925,2
20111001|2011-05-18 17:30,19,114.75,115.025,114.75,115.025,4
20111001|2011-05-18 18:00,19,115.025,115.05,115.025,115.025,35
20111001|2011-05-18 18:30,19,115.025,115.05,115.025,115.025,12
20111001|2011-05-18 19:00,19,115.05,115.125,115.05,115.125,7
20111001|2011-05-18 20:00,19,115.05,115.125,115.025,115.025,33
20111001|2011-05-18 20:30,19,115.1,115.1,115.1,115.1,1
20111001|2011-05-18 22:30,19,115.075,115.075,115.05,115.05,2
20111001|2011-05-19 01:30,19,115.1,115.1,115.1,115.1,9
20111001|2011-05-19 02:00,19,115.05,115.05,115.025,115.025,8
20111001|2011-05-19 02:30,19,115.025,115.025,115.025,115.025,4
20111001|2011-05-19 03:00,19,115.125,115.125,115.125,115.125,2
20111001|2011-05-19 03:30,19,115.025,115.025,115.025,115.025,1
20111001|2011-05-19 05:00,19,115.05,115.225,115.05,115.225,5
20111001|2011-05-19 06:00,19,115.05,115.05,115.025,115.025,23
20111001|2011-05-19 06:30,19,115.025,115.025,115,115,203
20111001|2011-05-19 07:00,19,115,115,114.925,114.925,86
20111001|2011-05-19 07:30,19,114.95,115.25,114.95,115.05,156
20111001|2011-05-19 08:00,19,115.05,115.1,114.9,115.05,167
20111001|2011-05-19 08:30,19,115.025,115.05,114.725,115.05,414
20111001|2011-05-19 09:00,19,115.05,115.225,114.95,115.125,797
20111001|2011-05-19 09:30,19,115.125,115.15,114.575,114.675,607
20111001|2011-05-19 10:00,19,114.725,114.725,114.45,114.5,366
20111001|2011-05-19 10:30,19,114.625,114.775,114.525,114.65,226
20111001|2011-05-19 11:00,19,114.725,114.875,114.45,114.875,272
20111001|2011-05-19 11:30,19,114.925,114.925,114.5,114.65,71
20111001|2011-05-19 12:00,19,114.65,114.7,114.45,114.5,145
20111001|2011-05-19 12:30,19,114.5,114.625,113.925,113.975,605
20111001|2011-05-19 13:00,19,113.975,114.05,113.875,114.025,371
20111001|2011-05-19 13:30,19,113.975,114,113.85,113.85,44
20111001|2011-05-19 14:00,19,113.775,113.975,113.75,113.975,19
20111001|2011-05-19 14:30,19,113.85,113.875,113.7,113.825,14
20111001|2011-05-19 15:00,19,113.775,113.775,113.775,113.775,7
20111001|2011-05-19 15:30,19,113.825,113.825,113.55,113.625,11
20111001|2011-05-19 17:00,20,113.6,113.6,113.6,113.6,2
20111001|2011-05-19 17:30,20,113.525,113.55,113.525,113.55,10
20111001|2011-05-19 18:30,20,113.375,113.375,113.375,113.375,2
20111001|2011-05-19 19:00,20,113.425,113.425,113.425,113.425,1
20111001|2011-05-19 19:30,20,113.4,113.4,113.35,113.35,4
20111001|2011-05-19 20:00,20,113.35,113.35,113.35,113.35,2
20111001|2011-05-19 20:30,20,113.35,113.4,113.35,113.4,11
20111001|2011-05-19 21:00,20,113.45,113.45,113.45,113.45,1
20111001|2011-05-19 22:00,20,113.525,113.525,113.5,113.525,18
20111001|2011-05-19 22:30,20,113.45,113.45,113.4,113.4,10
20111001|2011-05-20 00:30,20,113.45,113.45,113.45,113.45,2
20111001|2011-05-20 01:00,20,113.5,113.5,113.5,113.5,1
20111001|2011-05-20 02:00,20,113.525,113.525,113.2,113.2,11
20111001|2011-05-20 02:30,20,113.55,113.55,113.55,113.55,1
20111001|2011-05-20 03:00,20,113.55,113.55,113.55,113.55,1
20111001|2011-05-20 04:30,20,113.65,113.65,113.65,113.65,1
20111001|2011-05-20 07:30,20,113.275,113.5,113.275,113.5,18
20111001|2011-05-20 08:00,20,113.5,113.675,113.5,113.675,77
20111001|2011-05-20 08:30,20,113.7,113.7,113.425,113.475,70
20111001|2011-05-20 09:00,20,113.375,113.75,113.1,113.55,501
20111001|2011-05-20 09:30,20,113.575,114.025,113.525,113.65,626
20111001|2011-05-20 10:00,20,113.55,114,113.5,113.925,340
20111001|2011-05-20 10:30,20,113.975,114.05,113.5,113.5,300
20111001|2011-05-20 11:00,20,113.575,113.625,113.3,113.475,241
20111001|2011-05-20 11:30,20,113.55,113.625,113.4,113.475,89
20111001|2011-05-20 12:00,20,113.525,113.75,113.35,113.75,199
20111001|2011-05-20 12:30,20,113.75,113.875,113.475,113.6,530
20111001|2011-05-20 13:00,20,113.55,113.6,113.425,113.575,276
20111001|2011-05-20 13:30,20,113.625,113.625,113.45,113.475,33
20111001|2011-05-23 09:00,23,112.2,112.45,110.575,110.575,1476
20111001|2011-05-23 09:30,23,110.575,110.625,110.575,110.575,789
20111001|2011-05-23 10:00,23,110.575,110.575,110.575,110.575,66
20111001|2011-05-23 10:30,23,110.575,110.75,110.575,110.575,156
20111001|2011-05-23 11:00,23,110.575,110.625,110.575,110.575,93
20111001|2011-05-23 11:30,23,110.575,110.575,110.575,110.575,104
20111001|2011-05-23 12:00,23,110.575,110.575,110.575,110.575,58
20111001|2011-05-23 12:30,23,110.575,110.575,110.575,110.575,6
20111001|2011-05-23 13:00,23,110.575,110.575,110.575,110.575,1
20111001|2011-05-23 13:30,23,110.575,110.575,110.575,110.575,324
20111001|2011-05-23 14:00,23,110.575,110.575,110.575,110.575,26
20111001|2011-05-23 15:30,23,110.575,110.575,110.575,110.575,1
20111001|2011-05-23 17:00,24,110.05,110.225,109.6,109.6,94
20111001|2011-05-23 17:30,24,109.675,109.725,109.55,109.725,35
20111001|2011-05-23 18:00,24,109.775,109.875,109.75,109.875,36
20111001|2011-05-23 18:30,24,109.8,109.8,109.7,109.75,27
20111001|2011-05-23 19:30,24,109.85,109.85,109.85,109.85,2
20111001|2011-05-23 20:00,24,109.875,110.1,109.875,110.1,24
20111001|2011-05-23 20:30,24,110.15,110.2,110.15,110.2,13
20111001|2011-05-23 21:00,24,110.1,110.225,110.1,110.225,10
20111001|2011-05-23 22:00,24,110.2,110.25,110.2,110.25,3
20111001|2011-05-24 02:30,24,110.1,110.1,109.95,109.95,3
20111001|2011-05-24 03:00,24,110.1,110.1,110.1,110.1,2
20111001|2011-05-24 03:30,24,110.05,110.05,110.05,110.05,2
20111001|2011-05-24 04:30,24,109.9,109.9,109.9,109.9,1
20111001|2011-05-24 05:30,24,110,110.025,109.9,109.9,55
20111001|2011-05-24 06:30,24,109.875,109.9,109.8,109.8,11
20111001|2011-05-24 07:00,24,109.8,110,109.8,110,15
20111001|2011-05-24 07:30,24,109.95,110.2,109.95,110.2,69
20111001|2011-05-24 08:00,24,110.2,110.55,110.175,110.55,190
20111001|2011-05-24 08:30,24,110.55,111,110.55,110.95,907
20111001|2011-05-24 09:00,24,110.95,110.95,110.15,110.225,865
20111001|2011-05-24 09:30,24,110.25,110.4,110.1,110.3,458
20111001|2011-05-24 10:00,24,110.325,110.425,110.15,110.275,521
20111001|2011-05-24 10:30,24,110.3,110.525,110.3,110.425,340
20111001|2011-05-24 11:00,24,110.425,110.45,109.575,109.65,689
20111001|2011-05-24 11:30,24,109.625,110.2,109.6,110.15,291
20111001|2011-05-24 12:00,24,110.075,110.45,110.025,110.25,304
20111001|2011-05-24 12:30,24,110.275,110.5,109.675,109.675,477
20111001|2011-05-24 13:00,24,109.7,110.2,109.525,110.2,483
20111001|2011-05-24 13:30,24,110.2,110.675,110.2,110.675,107
20111001|2011-05-24 14:00,24,110.65,110.9,110.575,110.8,142
20111001|2011-05-24 14:30,24,110.875,110.9,110.6,110.6,47
20111001|2011-05-24 15:00,24,110.7,110.7,110.65,110.7,7
20111001|2011-05-24 15:30,24,110.675,110.675,110.55,110.55,15
20111001|2011-05-24 17:00,25,110.5,110.625,110.5,110.55,12
20111001|2011-05-24 17:30,25,110.55,110.55,110.45,110.45,8
20111001|2011-05-24 18:00,25,110.5,110.525,110.5,110.525,2
20111001|2011-05-24 18:30,25,110.525,110.55,110.525,110.55,10
20111001|2011-05-24 19:00,25,110.55,110.55,110.475,110.475,24
20111001|2011-05-24 19:30,25,110.425,110.525,110.425,110.525,12
20111001|2011-05-24 20:00,25,110.55,110.55,110.4,110.4,8
20111001|2011-05-24 20:30,25,110.325,110.425,110.325,110.425,2
20111001|2011-05-24 21:00,25,110.1,110.1,110.1,110.1,2
20111001|2011-05-24 22:00,25,110.425,110.425,110.425,110.425,1
20111001|2011-05-25 02:00,25,110.25,110.25,110.25,110.25,1
20111001|2011-05-25 04:00,25,110.2,110.2,110.175,110.175,4
20111001|2011-05-25 05:30,25,110.05,110.05,109.95,109.95,3
20111001|2011-05-25 06:00,25,109.9,110,109.9,110,2
20111001|2011-05-25 06:30,25,110.2,110.45,110.2,110.2,36
20111001|2011-05-25 07:00,25,110.25,110.35,110.25,110.35,8
20111001|2011-05-25 07:30,25,110.375,110.375,110.15,110.25,10
20111001|2011-05-25 08:00,25,110.2,110.425,110.2,110.4,84
20111001|2011-05-25 08:30,25,110.4,110.7,110.4,110.7,133
20111001|2011-05-25 09:00,25,110.7,110.7,110.4,110.55,655
20111001|2011-05-25 09:30,25,110.55,110.9,110.375,110.8,383
20111001|2011-05-25 10:00,25,110.8,110.925,110.625,110.7,269
20111001|2011-05-25 10:30,25,110.7,111.1,110.7,111,1038
20111001|2011-05-25 11:00,25,111.05,111.15,110.9,111.15,289
20111001|2011-05-25 11:30,25,111.075,111.15,110.85,110.9,206
20111001|2011-05-25 12:00,25,110.875,111.075,110.75,111.05,284
20111001|2011-05-25 12:30,25,111,111.075,110.525,110.675,504
20111001|2011-05-25 13:00,25,110.7,111,110.675,110.925,66
20111001|2011-05-25 13:30,25,111,111.1,111,111.05,59
20111001|2011-05-25 14:00,25,111.025,111.15,111.025,111.15,8
20111001|2011-05-25 14:30,25,111.15,111.15,110.95,111,57
20111001|2011-05-25 15:00,25,111,111,110.95,110.95,3
20111001|2011-05-25 15:30,25,111,111.15,110.975,111.15,11
20111001|2011-05-25 17:00,26,111.15,111.15,111.15,111.15,1
20111001|2011-05-25 17:30,26,111.15,111.15,111.15,111.15,4
20111001|2011-05-25 18:00,26,111,111.15,111,111.15,6
20111001|2011-05-25 18:30,26,111.125,111.125,111.125,111.125,7
20111001|2011-05-25 19:00,26,111.125,111.15,111.125,111.15,9
20111001|2011-05-25 20:00,26,111.15,111.15,111.15,111.15,18
20111001|2011-05-25 20:30,26,111.15,111.15,111.15,111.15,4
20111001|2011-05-25 21:30,26,111.15,111.15,111.125,111.125,9
20111001|2011-05-26 04:00,26,111.025,111.025,110.9,110.9,6
20111001|2011-05-26 05:00,26,110.95,110.975,110.95,110.975,4
20111001|2011-05-26 05:30,26,110.925,110.925,110.9,110.9,3
20111001|2011-05-26 06:30,26,110.9,110.9,110.9,110.9,10
20111001|2011-05-26 07:00,26,110.95,110.95,110.925,110.925,2
20111001|2011-05-26 08:00,26,110.9,110.95,110.9,110.925,12
20111001|2011-05-26 08:30,26,110.925,111.15,110.925,111.15,178
20111001|2011-05-26 09:00,26,111.075,111.075,110.35,110.45,420
20111001|2011-05-26 09:30,26,110.4,110.925,110.35,110.575,242
20111001|2011-05-26 10:00,26,110.575,110.6,110.35,110.6,177
20111001|2011-05-26 10:30,26,110.6,110.8,110.225,110.7,296
20111001|2011-05-26 11:00,26,110.75,110.9,110.675,110.75,225
20111001|2011-05-26 11:30,26,110.775,110.775,110.525,110.65,159
20111001|2011-05-26 12:00,26,110.65,110.825,110.5,110.7,234
20111001|2011-05-26 12:30,26,110.825,110.875,110.175,110.275,325
20111001|2011-05-26 13:00,26,110.275,110.275,110.1,110.125,96
20111001|2011-05-26 13:30,26,110.1,110.125,110.05,110.1,67
20111001|2011-05-26 14:00,26,110.1,110.15,110.1,110.15,6
20111001|2011-05-26 14:30,26,110.175,110.25,110.175,110.175,39
20111001|2011-05-26 15:00,26,110.2,110.25,110.2,110.2,4
20111001|2011-05-26 15:30,26,110.25,110.25,110,110,6
20111001|2011-05-26 17:00,27,110.025,110.025,110,110,18
20111001|2011-05-26 17:30,27,109.975,109.975,109.9,109.95,10
20111001|2011-05-26 18:00,27,109.925,109.925,109.925,109.925,5
20111001|2011-05-26 19:00,27,109.85,109.85,109.75,109.75,6
20111001|2011-05-26 19:30,27,109.9,109.9,109.8,109.8,3
20111001|2011-05-26 20:00,27,109.8,109.8,109.8,109.8,3
20111001|2011-05-26 21:00,27,109.925,109.95,109.925,109.95,10
20111001|2011-05-26 21:30,27,109.925,109.925,109.925,109.925,1
20111001|2011-05-27 00:30,27,109.75,110.075,109.75,110.075,7
20111001|2011-05-27 02:00,27,110.3,110.3,110.3,110.3,1
20111001|2011-05-27 05:00,27,110.35,110.35,110.325,110.325,36
20111001|2011-05-27 05:30,27,110.375,110.375,110.375,110.375,2
20111001|2011-05-27 06:30,27,110.3,110.3,110.3,110.3,1
20111001|2011-05-27 07:30,27,110.375,110.375,110.2,110.375,66
20111001|2011-05-27 08:00,27,110.375,110.45,110.3,110.3,20
20111001|2011-05-27 08:30,27,110.25,110.525,110.25,110.525,150
20111001|2011-05-27 09:00,27,110.55,110.575,110.15,110.45,255
20111001|2011-05-27 09:30,27,110.5,110.825,110.35,110.65,198
20111001|2011-05-27 10:00,27,110.6,110.85,110.6,110.7,155
20111001|2011-05-27 10:30,27,110.75,110.775,110.5,110.7,119
20111001|2011-05-27 11:00,27,110.65,110.725,110.075,110.25,335
20111001|2011-05-27 11:30,27,110.3,110.625,110.225,110.5,217
20111001|2011-05-27 12:00,27,110.55,110.75,110.525,110.75,143
20111001|2011-05-27 12:30,27,110.7,110.775,110.3,110.675,223
20111001|2011-05-27 13:00,27,110.6,110.8,110.6,110.75,111
20111001|2011-05-27 13:30,27,110.7,110.7,110.6,110.6,51
20111001|2011-05-31 09:00,31,110.9,111.3,110.875,111.075,506
20111001|2011-05-31 09:30,31,111.125,111.325,111.025,111.2,159
20111001|2011-05-31 10:00,31,111.15,111.325,111.125,111.25,126
20111001|2011-05-31 10:30,31,111.25,111.3,110.95,111.025,283
20111001|2011-05-31 11:00,31,111,111.025,110.75,110.9,157
20111001|2011-05-31 11:30,31,110.85,111,110.775,111,221
20111001|2011-05-31 12:00,31,110.95,111.1,110.9,110.95,129
20111001|2011-05-31 12:30,31,110.95,111.175,110.9,111.125,632
20111001|2011-05-31 13:00,31,111.1,111.175,111,111,103
20111001|2011-05-31 13:30,31,111,111,110.95,110.95,61
20111001|2011-05-31 14:00,31,110.9,111,110.9,111,8
20111001|2011-05-31 14:30,31,110.9,110.95,110.9,110.925,23
20111001|2011-05-31 15:00,31,110.925,110.95,110.925,110.95,10
20111001|2011-05-31 15:30,31,110.9,110.9,110.9,110.9,44
20111001|2011-05-31 17:00,1,110.75,110.825,110.75,110.75,33
20111001|2011-05-31 17:30,1,110.825,110.825,110.825,110.825,2
20111001|2011-05-31 18:30,1,110.875,110.875,110.775,110.775,4
20111001|2011-05-31 19:00,1,111,111,111,111,4
20111001|2011-05-31 20:00,1,110.775,110.775,110.75,110.75,5
20111001|2011-05-31 20:30,1,110.775,110.775,110.775,110.775,2
20111001|2011-05-31 21:30,1,110.75,110.75,110.75,110.75,10
20111001|2011-05-31 22:00,1,110.675,110.7,110.675,110.7,15
20111001|2011-05-31 22:30,1,110.65,110.65,110.6,110.6,43
20111001|2011-05-31 23:30,1,110.6,110.6,110.6,110.6,2
20111001|2011-06-01 00:30,1,110.525,110.525,110.525,110.525,7
20111001|2011-06-01 01:30,1,110.525,110.525,110.525,110.525,9
20111001|2011-06-01 02:30,1,110.55,110.55,110.55,110.55,2
20111001|2011-06-01 03:00,1,110.525,110.525,110.525,110.525,1
20111001|2011-06-01 03:30,1,110.525,110.525,110.525,110.525,20
20111001|2011-06-01 04:00,1,110.525,110.55,110.525,110.55,20
20111001|2011-06-01 04:30,1,110.525,110.525,110.525,110.525,2
20111001|2011-06-01 05:00,1,110.525,110.55,110.525,110.55,6
20111001|2011-06-01 06:00,1,110.525,110.525,110.525,110.525,2
20111001|2011-06-01 06:30,1,110.525,110.55,110.525,110.55,94
20111001|2011-06-01 07:00,1,110.525,110.6,110.35,110.35,47
20111001|2011-06-01 07:30,1,110.3,110.35,110.1,110.2,113
20111001|2011-06-01 08:00,1,110.2,110.2,109.9,109.975,50
20111001|2011-06-01 08:30,1,110.025,110.05,109.35,109.4,266
20111001|2011-06-01 09:00,1,109.4,109.525,108.1,109.525,1097
20111001|2011-06-01 09:30,1,109.425,110.3,109,109.7,715
20111001|2011-06-01 10:00,1,109.65,110.2,109.55,109.8,555
20111001|2011-06-01 10:30,1,109.9,110.2,109.775,109.9,231
20111001|2011-06-01 11:00,1,109.875,109.975,108.95,109.15,302
20111001|2011-06-01 11:30,1,109.225,109.4,109.05,109.05,291
20111001|2011-06-01 12:00,1,109.025,109.275,108.825,108.825,257
20111001|2011-06-01 12:30,1,108.9,110.2,108.9,109.975,402
20111001|2011-06-01 13:00,1,109.95,110,109.8,109.95,260
20111001|2011-06-01 13:30,1,109.95,109.95,109.8,109.8,10
20111001|2011-06-01 14:00,1,109.85,109.875,109.85,109.875,6
20111001|2011-06-01 14:30,1,109.875,109.875,109.7,109.7,14
20111001|2011-06-01 15:00,1,109.625,109.7,109.625,109.7,3
20111001|2011-06-01 15:30,1,109.55,109.55,109.525,109.525,5
20111001|2011-06-01 17:00,2,109.8,109.875,109.8,109.825,9
20111001|2011-06-01 18:30,2,109.6,109.725,109.6,109.725,8
20111001|2011-06-01 19:30,2,109.75,109.825,109.75,109.825,7
20111001|2011-06-01 23:00,2,110,110,110,110,3
20111001|2011-06-02 00:00,2,109.625,109.625,109.625,109.625,4
20111001|2011-06-02 01:30,2,109.675,109.825,109.65,109.825,5
20111001|2011-06-02 02:30,2,109.75,109.75,109.75,109.75,4
20111001|2011-06-02 03:00,2,109.75,109.75,109.75,109.75,1
20111001|2011-06-02 05:00,2,109.775,109.775,109.775,109.775,8
20111001|2011-06-02 06:30,2,110,110.175,110,110.15,12
20111001|2011-06-02 07:00,2,110.225,110.3,110.175,110.3,30
20111001|2011-06-02 07:30,2,110.1,110.35,110.1,110.1,26
20111001|2011-06-02 08:00,2,110.05,110.225,109.975,110.225,77
20111001|2011-06-02 08:30,2,110.225,110.225,109.95,110.225,103
20111001|2011-06-02 09:00,2,110.175,110.25,109.2,109.8,711
20111001|2011-06-02 09:30,2,109.75,110.225,109.625,110.075,268
20111001|2011-06-02 10:00,2,110.05,110.175,109.825,110.075,428
20111001|2011-06-02 10:30,2,110.125,110.175,109.55,109.625,374
20111001|2011-06-02 11:00,2,109.7,109.875,109.525,109.8,273
20111001|2011-06-02 11:30,2,109.775,109.975,109.65,109.8,202
20111001|2011-06-02 12:00,2,110,110.2,109.85,110.175,261
20111001|2011-06-02 12:30,2,110.2,110.475,109.725,109.875,367
20111001|2011-06-02 13:00,2,109.9,110,109.875,109.95,230
20111001|2011-06-02 13:30,2,109.925,110,109.925,109.95,5
20111001|2011-06-02 14:00,2,109.975,110.1,109.925,110.1,63
20111001|2011-06-02 14:30,2,110.025,110.025,110,110,3
20111001|2011-06-02 15:00,2,110.05,110.05,110.05,110.05,3
20111001|2011-06-02 15:30,2,110.075,110.1,109.975,109.975,22
20111001|2011-06-02 17:30,3,110.275,110.275,110.275,110.275,1
20111001|2011-06-02 20:00,3,110.2,110.2,110.2,110.2,1
20111001|2011-06-02 21:00,3,110.025,110.025,110.025,110.025,5
20111001|2011-06-02 22:00,3,110.275,110.35,110.275,110.35,7
20111001|2011-06-02 23:30,3,110.4,110.4,110.4,110.4,2
20111001|2011-06-03 00:00,3,110.35,110.35,110.35,110.35,2
20111001|2011-06-03 01:30,3,110.2,110.2,110.2,110.2,4
20111001|2011-06-03 03:00,3,110.075,110.075,110.05,110.05,5
20111001|2011-06-03 03:30,3,110,110,110,110,10
20111001|2011-06-03 04:00,3,110,110,110,110,2
20111001|2011-06-03 04:30,3,109.9,109.9,109.9,109.9,1
20111001|2011-06-03 05:00,3,109.875,109.875,109.875,109.875,4
20111001|2011-06-03 05:30,3,109.875,109.875,109.8,109.8,7
20111001|2011-06-03 06:00,3,109.775,109.8,109.7,109.7,11
20111001|2011-06-03 06:30,3,109.7,109.775,109.7,109.775,4
20111001|2011-06-03 07:00,3,109.7,109.75,109.7,109.75,2
20111001|2011-06-03 07:30,3,109.6,109.6,109.2,109.35,58
20111001|2011-06-03 08:00,3,109.55,109.675,109.5,109.5,26
20111001|2011-06-03 08:30,3,109.525,110,109.45,110,47
20111001|2011-06-03 09:00,3,109.95,109.95,109.25,109.45,368
20111001|2011-06-03 09:30,3,109.525,109.725,109.4,109.6,153
20111001|2011-06-03 10:00,3,109.575,109.9,109.125,109.675,321
20111001|2011-06-03 10:30,3,109.75,111,109.675,110.475,600
20111001|2011-06-03 11:00,3,110.475,111.05,110.325,110.6,877
20111001|2011-06-03 11:30,3,110.6,111.3,110.6,111.05,423
20111001|2011-06-03 12:00,3,111.2,111.6,110.95,111.55,542
20111001|2011-06-03 12:30,3,111.5,111.6,111.075,111.225,632
20111001|2011-06-03 13:00,3,111.2,111.225,111.025,111.125,199
20111001|2011-06-03 13:30,3,111.125,111.125,110.925,110.925,38
20111001|2011-06-06 09:00,6,110.725,111.125,110.475,111.075,417
20111001|2011-06-06 09:30,6,111.15,111.425,111,111.175,489
20111001|2011-06-06 10:00,6,111.175,111.275,110.95,110.975,304
20111001|2011-06-06 10:30,6,110.9,110.9,110.725,110.75,138
20111001|2011-06-06 11:00,6,110.825,110.875,110.575,110.625,119
20111001|2011-06-06 11:30,6,110.6,110.6,110.35,110.575,99
20111001|2011-06-06 12:00,6,110.575,110.675,110.4,110.4,160
20111001|2011-06-06 12:30,6,110.425,110.425,109.5,109.55,941
20111001|2011-06-06 13:00,6,109.55,109.7,109.475,109.55,127
20111001|2011-06-06 13:30,6,109.575,109.625,109.5,109.5,26
20111001|2011-06-06 14:00,6,109.525,109.525,109.25,109.325,81
20111001|2011-06-06 14:30,6,109.3,109.3,109.25,109.25,41
20111001|2011-06-06 15:00,6,109.25,109.825,109.25,109.825,17
20111001|2011-06-06 15:30,6,109.8,110.025,109.8,109.9,39
20111001|2011-06-06 18:00,7,110,110.025,110,110.025,5
20111001|2011-06-06 20:30,7,109.85,109.85,109.85,109.85,1
20111001|2011-06-06 21:00,7,109.85,109.85,109.85,109.85,1
20111001|2011-06-06 22:00,7,109.875,109.875,109.875,109.875,1
20111001|2011-06-07 00:30,7,109.7,109.7,109.65,109.65,3
20111001|2011-06-07 03:00,7,109.7,109.7,109.7,109.7,3
20111001|2011-06-07 04:30,7,109.725,109.725,109.725,109.725,1
20111001|2011-06-07 05:00,7,109.95,109.975,109.95,109.975,5
20111001|2011-06-07 05:30,7,109.975,110,109.95,109.95,11
20111001|2011-06-07 06:00,7,110,110,110,110,1
20111001|2011-06-07 06:30,7,109.925,109.925,109.925,109.925,1
20111001|2011-06-07 07:00,7,109.75,109.75,109.75,109.75,2
20111001|2011-06-07 07:30,7,109.8,109.85,109.8,109.825,3
20111001|2011-06-07 08:00,7,109.825,109.95,109.75,109.95,3
20111001|2011-06-07 08:30,7,110,110.025,109.825,109.825,15
20111001|2011-06-07 09:00,7,109.875,110.175,109.7,109.9,279
20111001|2011-06-07 09:30,7,109.925,110.35,109.75,110.275,504
20111001|2011-06-07 10:00,7,110.225,110.325,109.925,110.325,383
20111001|2011-06-07 10:30,7,110.3,110.45,110.15,110.35,206
20111001|2011-06-07 11:00,7,110.3,110.475,110.15,110.475,106
20111001|2011-06-07 11:30,7,110.475,110.5,110.225,110.375,100
20111001|2011-06-07 12:00,7,110.3,110.35,110.175,110.35,129
20111001|2011-06-07 12:30,7,110.25,110.625,110.225,110.625,240
20111001|2011-06-07 13:00,7,110.6,110.65,110.55,110.6,100
20111001|2011-06-07 13:30,7,110.6,110.65,110.55,110.65,18
20111001|2011-06-07 14:00,7,110.575,110.575,110.55,110.55,3
20111001|2011-06-07 14:30,7,110.55,110.55,110.375,110.375,7
20111001|2011-06-07 15:00,7,110.375,110.4,110.275,110.275,27
20111001|2011-06-07 15:30,7,110.4,110.5,110.3,110.5,13
20111001|2011-06-07 17:30,8,110.525,110.525,110.525,110.525,1
20111001|2011-06-07 19:00,8,110.525,110.75,110.525,110.75,14
20111001|2011-06-07 22:00,8,110.525,110.525,110.525,110.525,1
20111001|2011-06-08 03:30,8,110.55,110.65,110.55,110.65,6
20111001|2011-06-08 06:30,8,110.4,110.4,110.4,110.4,3
20111001|2011-06-08 07:30,8,110.425,110.425,110.425,110.425,2
20111001|2011-06-08 08:00,8,110.5,110.525,110.25,110.3,52
20111001|2011-06-08 08:30,8,110.275,110.4,110.05,110.05,104
20111001|2011-06-08 09:00,8,110.025,110.15,109.9,109.975,393
20111001|2011-06-08 09:30,8,109.975,110.7,109.9,110.275,386
20111001|2011-06-08 10:00,8,110.25,110.7,110.25,110.675,211
20111001|2011-06-08 10:30,8,110.65,110.65,110.35,110.35,81
20111001|2011-06-08 11:00,8,110.35,110.9,110.35,110.75,449
20111001|2011-06-08 11:30,8,110.8,111.075,110.6,111.075,419
20111001|2011-06-08 12:00,8,111.075,111.175,110.875,110.95,358
20111001|2011-06-08 12:30,8,110.875,111.15,110.625,110.75,817
20111001|2011-06-08 13:00,8,110.8,111.125,110.725,111,178
20111001|2011-06-08 13:30,8,111,111.175,111,111.175,112
20111001|2011-06-08 14:00,8,111.2,111.225,111.1,111.1,72
20111001|2011-06-08 14:30,8,111.2,111.2,111.025,111.15,8
20111001|2011-06-08 15:00,8,111.05,111.05,110.9,110.9,9
20111001|2011-06-08 15:30,8,110.95,110.95,110.85,110.85,8
20111001|2011-06-08 17:00,9,111,111.2,111,111.2,31
20111001|2011-06-08 18:00,9,111.125,111.2,111.05,111.05,20
20111001|2011-06-08 18:30,9,111.1,111.125,111.1,111.125,12
20111001|2011-06-08 20:00,9,111.1,111.1,111.075,111.075,2
20111001|2011-06-08 20:30,9,111.15,111.15,111.05,111.075,12
20111001|2011-06-08 21:00,9,111.075,111.075,111.075,111.075,3
20111001|2011-06-08 21:30,9,111.05,111.075,111.025,111.075,3
20111001|2011-06-08 22:30,9,111.075,111.075,111,111,4
20111001|2011-06-08 23:00,9,110.975,111.025,110.975,111.025,2
20111001|2011-06-08 23:30,9,111,111,111,111,9
20111001|2011-06-09 01:00,9,110.95,110.95,110.85,110.85,15
20111001|2011-06-09 02:00,9,110.75,110.75,110.7,110.725,21
20111001|2011-06-09 02:30,9,110.65,110.65,110.6,110.6,4
20111001|2011-06-09 03:30,9,110.575,110.575,110.55,110.55,22
20111001|2011-06-09 04:00,9,110.55,110.65,110.55,110.625,34
20111001|2011-06-09 04:30,9,110.625,110.65,110.625,110.65,5
20111001|2011-06-09 05:00,9,110.6,110.6,110.6,110.6,1
20111001|2011-06-09 05:30,9,110.65,110.675,110.65,110.675,15
20111001|2011-06-09 06:00,9,110.675,110.725,110.675,110.675,18
20111001|2011-06-09 06:30,9,110.6,110.6,110.6,110.6,4
20111001|2011-06-09 07:00,9,110.625,110.75,110.575,110.75,45
20111001|2011-06-09 07:30,9,110.7,111.475,110.675,111.275,186
20111001|2011-06-09 08:00,9,111.4,111.75,111.375,111.7,393
20111001|2011-06-09 08:30,9,111.7,112.5,111.7,112.4,414
20111001|2011-06-09 09:00,9,112.4,112.95,112.125,112.675,1507
20111001|2011-06-09 09:30,9,112.675,112.7,111.625,111.775,1182
20111001|2011-06-09 10:00,9,111.725,112.35,111.65,112.075,693
20111001|2011-06-09 10:30,9,112.05,112.25,111.95,112.1,398
20111001|2011-06-09 11:00,9,112.1,112.15,111.725,111.875,414
20111001|2011-06-09 11:30,9,111.85,112.175,111.825,112.125,206
20111001|2011-06-09 12:00,9,112.15,112.35,112.075,112.225,226
20111001|2011-06-09 12:30,9,112.225,112.25,111.825,111.85,397
20111001|2011-06-09 13:00,9,111.9,111.925,111.725,111.775,118
20111001|2011-06-09 13:30,9,111.775,111.775,111.6,111.6,66
20111001|2011-06-09 14:00,9,111.6,111.6,111.525,111.55,60
20111001|2011-06-09 14:30,9,111.575,111.575,111.5,111.5,13
20111001|2011-06-09 15:00,9,111.575,111.6,111.525,111.525,28
20111001|2011-06-09 15:30,9,111.6,111.7,111.6,111.7,35
20111001|2011-06-09 17:00,10,111.75,111.9,111.75,111.9,4
20111001|2011-06-09 17:30,10,112,112,111.9,111.9,5
20111001|2011-06-09 18:00,10,111.8,111.825,111.75,111.825,13
20111001|2011-06-09 20:30,10,111.7,111.7,111.6,111.6,5
20111001|2011-06-09 21:00,10,111.675,111.675,111.6,111.6,4
20111001|2011-06-09 21:30,10,111.55,111.55,111.25,111.25,53
20111001|2011-06-09 22:00,10,111.425,111.425,111.325,111.325,5
20111001|2011-06-10 00:00,10,111.45,111.45,111.45,111.45,1
20111001|2011-06-10 00:30,10,111.525,111.525,111.525,111.525,1
20111001|2011-06-10 01:30,10,111.675,111.675,111.625,111.625,8
20111001|2011-06-10 04:30,10,111.475,111.5,111.475,111.5,3
20111001|2011-06-10 05:30,10,111.475,111.475,111.475,111.475,1
20111001|2011-06-10 06:00,10,111.35,111.35,111.325,111.325,18
20111001|2011-06-10 06:30,10,111.325,111.35,111.275,111.35,20
20111001|2011-06-10 07:00,10,111.375,111.425,111.35,111.35,30
20111001|2011-06-10 07:30,10,111.35,111.35,111.35,111.35,8
20111001|2011-06-10 08:00,10,111.3,111.3,111,111.05,89
20111001|2011-06-10 08:30,10,110.975,111.075,110.775,110.875,192
20111001|2011-06-10 09:00,10,110.95,111.25,109.65,110.225,1267
20111001|2011-06-10 09:30,10,110.15,110.5,109.95,110.3,443
20111001|2011-06-10 10:00,10,110.25,110.625,109.95,110.15,516
20111001|2011-06-10 10:30,10,110.15,110.325,110.15,110.175,115
20111001|2011-06-10 11:00,10,110.125,110.25,110.05,110.15,268
20111001|2011-06-10 11:30,10,110.125,110.45,110.125,110.35,182
20111001|2011-06-10 12:00,10,110.35,110.35,109.8,109.875,503
20111001|2011-06-10 12:30,10,109.925,110.125,109.8,110.1,438
20111001|2011-06-10 13:00,10,110.1,110.15,109.925,109.975,275
20111001|2011-06-10 13:30,10,109.975,110,109.9,109.925,52
20111001|2011-06-13 09:00,13,110.1,110.625,109.775,110.4,608
20111001|2011-06-13 09:30,13,110.4,110.4,109.925,110.2,226
20111001|2011-06-13 10:00,13,110.15,110.35,110.125,110.3,68
20111001|2011-06-13 10:30,13,110.225,110.375,110.05,110.35,353
20111001|2011-06-13 11:00,13,110.3,110.325,109.975,110.25,247
20111001|2011-06-13 11:30,13,110.25,110.425,110.225,110.325,113
20111001|2011-06-13 12:00,13,110.275,110.5,110.225,110.425,172
20111001|2011-06-13 12:30,13,110.425,110.775,110.4,110.625,431
20111001|2011-06-13 13:00,13,110.625,110.725,110.625,110.725,99
20111001|2011-06-13 13:30,13,110.725,110.75,110.7,110.75,13
20111001|2011-06-13 14:00,13,110.75,110.75,110.75,110.75,3
20111001|2011-06-13 14:30,13,110.725,110.725,110.725,110.725,1
20111001|2011-06-13 15:00,13,110.725,110.725,110.675,110.725,11
20111001|2011-06-13 17:00,14,110.6,110.6,110.6,110.6,6
20111001|2011-06-13 17:30,14,110.6,110.6,110.6,110.6,3
20111001|2011-06-13 18:00,14,110.675,110.7,110.675,110.7,3
20111001|2011-06-13 19:00,14,110.7,110.7,110.7,110.7,2
20111001|2011-06-13 20:00,14,110.7,110.7,110.7,110.7,1
20111001|2011-06-13 22:30,14,110.7,110.7,110.7,110.7,2
20111001|2011-06-14 02:00,14,110.55,110.55,110.55,110.55,7
20111001|2011-06-14 02:30,14,110.525,110.525,110.525,110.525,8
20111001|2011-06-14 03:30,14,110.525,110.525,110.525,110.525,10
20111001|2011-06-14 04:00,14,110.525,110.55,110.425,110.425,28
20111001|2011-06-14 04:30,14,110.475,110.475,110.475,110.475,1
20111001|2011-06-14 05:00,14,110.4,110.4,110.35,110.35,4
20111001|2011-06-14 05:30,14,110.4,110.4,110.275,110.275,39
20111001|2011-06-14 06:00,14,110.325,110.325,110.3,110.3,4
20111001|2011-06-14 06:30,14,110.3,110.325,110.275,110.325,10
20111001|2011-06-14 07:00,14,110.325,110.325,110.3,110.3,13
20111001|2011-06-14 07:30,14,110.5,110.5,110.45,110.5,15
20111001|2011-06-14 08:00,14,110.5,110.6,110.5,110.55,11
20111001|2011-06-14 08:30,14,110.575,110.9,110.575,110.9,89
20111001|2011-06-14 09:00,14,110.9,111.425,110.85,111.25,607
20111001|2011-06-14 09:30,14,111.25,111.25,110.525,110.525,1408
20111001|2011-06-14 10:00,14,110.5,110.9,110.075,110.725,506
20111001|2011-06-14 10:30,14,110.725,111.35,110.525,111.25,213
20111001|2011-06-14 11:00,14,111.275,111.65,111.125,111.35,351
20111001|2011-06-14 11:30,14,111.35,111.5,111.3,111.35,91
20111001|2011-06-14 12:00,14,111.4,111.85,111.4,111.8,330
20111001|2011-06-14 12:30,14,111.75,111.825,111.35,111.625,397
20111001|2011-06-14 13:00,14,111.65,111.7,111.525,111.55,133
20111001|2011-06-14 13:30,14,111.525,111.6,111.525,111.6,6
20111001|2011-06-14 14:00,14,111.6,111.6,111.55,111.55,34
20111001|2011-06-14 14:30,14,111.525,111.6,111.525,111.6,49
20111001|2011-06-14 15:00,14,111.625,111.7,111.575,111.675,11
20111001|2011-06-14 15:30,14,111.75,111.75,111.75,111.75,1
20111001|2011-06-14 17:00,15,111.775,111.8,111.775,111.8,2
20111001|2011-06-14 19:00,15,111.8,111.8,111.8,111.8,2
20111001|2011-06-14 19:30,15,111.8,111.875,111.8,111.875,3
20111001|2011-06-14 20:00,15,111.925,111.925,111.925,111.925,1
20111001|2011-06-14 21:00,15,111.8,111.8,111.8,111.8,5
20111001|2011-06-14 21:30,15,111.825,111.825,111.825,111.825,1
20111001|2011-06-14 23:00,15,111.925,111.925,111.925,111.925,2
20111001|2011-06-15 00:00,15,111.9,111.9,111.9,111.9,1
20111001|2011-06-15 01:30,15,111.8,111.9,111.8,111.9,3
20111001|2011-06-15 03:30,15,111.925,111.95,111.8,111.95,8
20111001|2011-06-15 06:30,15,111.75,111.75,111.525,111.525,3
20111001|2011-06-15 07:00,15,111.8,111.85,111.75,111.75,10
20111001|2011-06-15 07:30,15,111.75,111.9,111.75,111.775,9
20111001|2011-06-15 08:00,15,111.75,111.75,111.625,111.725,17
20111001|2011-06-15 08:30,15,111.75,111.975,111.75,111.925,114
20111001|2011-06-15 09:00,15,111.95,112.3,111.85,112.225,588
20111001|2011-06-15 09:30,15,112.225,112.225,111.725,112.075,367
20111001|2011-06-15 10:00,15,112.1,112.15,111.8,111.975,340
20111001|2011-06-15 10:30,15,111.975,112,111.4,111.475,515
20111001|2011-06-15 11:00,15,111.475,111.875,111.35,111.425,624
20111001|2011-06-15 11:30,15,111.375,111.55,111.3,111.35,282
20111001|2011-06-15 12:00,15,111.375,111.4,110.75,110.85,528
20111001|2011-06-15 12:30,15,110.9,111.5,110.9,111.05,681
20111001|2011-06-15 13:00,15,111,111.25,111,111.075,156
20111001|2011-06-15 13:30,15,111.075,111.125,111.075,111.075,65
20111001|2011-06-15 14:00,15,111.1,111.1,111.075,111.075,29
20111001|2011-06-15 14:30,15,111.05,111.05,111,111,15
20111001|2011-06-15 15:00,15,111,111.05,111,111.025,5
20111001|2011-06-15 15:30,15,111.3,111.4,111.3,111.375,12
20111001|2011-06-15 17:00,16,111.35,111.4,111.25,111.4,5
20111001|2011-06-15 17:30,16,111.4,111.4,111.4,111.4,1
20111001|2011-06-15 18:00,16,111.325,111.45,111.275,111.3,10
20111001|2011-06-15 18:30,16,111.325,111.575,111.275,111.575,9
20111001|2011-06-15 19:30,16,111.575,111.575,111.575,111.575,2
20111001|2011-06-15 20:00,16,111.5,111.775,111.475,111.775,9
20111001|2011-06-15 20:30,16,111.8,111.8,111.8,111.8,1
20111001|2011-06-15 21:00,16,111.85,111.85,111.85,111.85,2
20111001|2011-06-15 22:30,16,111.85,111.85,111.85,111.85,1
20111001|2011-06-15 23:00,16,111.875,111.875,111.75,111.75,15
20111001|2011-06-16 02:30,16,111.775,111.775,111.775,111.775,1
20111001|2011-06-16 03:00,16,111.725,111.725,111.675,111.675,3
20111001|2011-06-16 04:00,16,111.65,111.65,111.4,111.4,4
20111001|2011-06-16 05:30,16,111.425,111.425,111.275,111.275,2
20111001|2011-06-16 06:00,16,111.25,111.35,111.25,111.35,2
20111001|2011-06-16 06:30,16,111.275,111.6,111.1,111.6,19
20111001|2011-06-16 07:00,16,111.4,111.425,111.275,111.35,5
20111001|2011-06-16 07:30,16,111.375,111.8,111.375,111.775,36
20111001|2011-06-16 08:00,16,111.675,111.8,111.55,111.725,57
20111001|2011-06-16 08:30,16,111.775,112.35,111.775,112,129
20111001|2011-06-16 09:00,16,111.875,112.65,111.725,112.5,788
20111001|2011-06-16 09:30,16,112.5,112.6,112.325,112.45,462
20111001|2011-06-16 10:00,16,112.45,113.15,112.425,113,1081
20111001|2011-06-16 10:30,16,113.05,114,113.05,113.7,1537
20111001|2011-06-16 11:00,16,113.725,114.025,113.65,114.025,603
20111001|2011-06-16 11:30,16,114.025,114.025,114,114.025,67
20111001|2011-06-16 12:00,16,114.025,114.025,114.025,114.025,22
20111001|2011-06-16 12:30,16,114.025,114.025,114.025,114.025,24
20111001|2011-06-16 13:00,16,114.025,114.025,114.025,114.025,2
20111001|2011-06-16 14:00,16,114.025,114.025,114.025,114.025,1
20111001|2011-06-16 17:00,17,114.375,114.7,114.375,114.5,213
20111001|2011-06-16 17:30,17,114.5,114.55,114.15,114.15,225
20111001|2011-06-16 18:00,17,114.175,114.325,114.175,114.3,6
20111001|2011-06-16 18:30,17,114.35,114.35,114.35,114.35,25
20111001|2011-06-16 19:00,17,114.425,114.55,114.325,114.55,32
20111001|2011-06-16 19:30,17,114.55,114.6,114.525,114.575,11
20111001|2011-06-16 20:00,17,114.55,114.825,114.55,114.825,42
20111001|2011-06-16 20:30,17,114.825,114.875,114.825,114.85,3
20111001|2011-06-16 21:00,17,114.75,114.75,114.75,114.75,1
20111001|2011-06-16 21:30,17,114.8,114.8,114.7,114.7,8
20111001|2011-06-16 22:00,17,114.775,114.775,114.775,114.775,1
20111001|2011-06-16 22:30,17,114.625,114.7,114.625,114.7,10
20111001|2011-06-16 23:30,17,114.6,114.6,114.6,114.6,2
20111001|2011-06-17 00:30,17,114.8,114.8,114.8,114.8,1
20111001|2011-06-17 01:30,17,114.8,114.8,114.8,114.8,12
20111001|2011-06-17 02:00,17,114.8,114.8,114.8,114.8,8
20111001|2011-06-17 02:30,17,114.9,114.9,114.85,114.85,6
20111001|2011-06-17 03:00,17,114.8,114.8,114.8,114.8,18
20111001|2011-06-17 03:30,17,114.9,115,114.9,115,32
20111001|2011-06-17 04:00,17,115,115.175,115,115.175,62
20111001|2011-06-17 05:00,17,115.025,115.025,114.8,114.8,27
20111001|2011-06-17 05:30,17,114.775,114.775,114.5,114.5,90
20111001|2011-06-17 06:00,17,114.65,114.85,114.65,114.85,5
20111001|2011-06-17 06:30,17,114.825,114.825,114.7,114.7,6
20111001|2011-06-17 07:00,17,114.8,114.85,114.7,114.85,18
20111001|2011-06-17 07:30,17,114.7,114.7,114.475,114.5,37
20111001|2011-06-17 08:00,17,114.45,114.575,114.4,114.55,16
20111001|2011-06-17 08:30,17,114.725,115.05,114.55,115,166
20111001|2011-06-17 09:00,17,115.1,115.475,115,115.35,1106
20111001|2011-06-17 09:30,17,115.325,115.4,114.9,115.1,604
20111001|2011-06-17 10:00,17,115.1,115.5,114.925,115.5,531
20111001|2011-06-17 10:30,17,115.475,115.85,115.4,115.8,724
20111001|2011-06-17 11:00,17,115.825,115.825,115.25,115.3,618
20111001|2011-06-17 11:30,17,115.3,115.475,115.15,115.325,384
20111001|2011-06-17 12:00,17,115.4,115.525,115.2,115.5,378
20111001|2011-06-17 12:30,17,115.5,116.2,115.5,116.175,673
20111001|2011-06-17 13:00,17,116.15,116.45,116.15,116.175,335
20111001|2011-06-17 13:30,17,116.275,116.375,116.175,116.2,47
20111001|2011-06-20 09:00,20,116.875,117.325,116.75,117.225,1064
20111001|2011-06-20 09:30,20,117.3,118.1,117.175,117.6,1040
20111001|2011-06-20 10:00,20,117.7,117.95,117.55,117.775,425
20111001|2011-06-20 10:30,20,117.725,117.9,117.5,117.6,709
20111001|2011-06-20 11:00,20,117.625,117.95,117.575,117.9,419
20111001|2011-06-20 11:30,20,117.9,118,117.675,117.9,432
20111001|2011-06-20 12:00,20,117.925,117.925,117.75,117.85,219
20111001|2011-06-20 12:30,20,117.85,117.9,117.5,117.775,952
20111001|2011-06-20 13:00,20,117.8,117.925,117.725,117.85,197
20111001|2011-06-20 13:30,20,117.85,117.9,117.8,117.825,30
20111001|2011-06-20 14:00,20,117.825,117.825,117.7,117.7,57
20111001|2011-06-20 14:30,20,117.75,117.9,117.7,117.7,34
20111001|2011-06-20 15:00,20,117.8,117.8,117.675,117.675,11
20111001|2011-06-20 15:30,20,117.775,117.775,117.675,117.675,11
20111001|2011-06-20 17:00,21,117.6,117.6,117.575,117.575,12
20111001|2011-06-20 18:00,21,117.5,117.5,117.5,117.5,1
20111001|2011-06-20 18:30,21,117.55,117.75,117.5,117.5,14
20111001|2011-06-20 20:00,21,117.625,117.625,117.55,117.55,10
20111001|2011-06-20 20:30,21,117.45,117.55,117.45,117.55,2
20111001|2011-06-20 21:00,21,117.6,117.775,117.4,117.4,29
20111001|2011-06-20 21:30,21,117.675,117.675,117.675,117.675,1
20111001|2011-06-20 22:00,21,117.65,117.65,117.65,117.65,2
20111001|2011-06-20 23:00,21,117.65,117.8,117.65,117.8,9
20111001|2011-06-20 23:30,21,117.95,117.95,117.95,117.95,2
20111001|2011-06-21 00:00,21,117.975,118,117.95,118,6
20111001|2011-06-21 00:30,21,118,118,118,118,18
20111001|2011-06-21 01:00,21,118,118,118,118,7
20111001|2011-06-21 01:30,21,118,118,118,118,11
20111001|2011-06-21 02:00,21,117.975,118,117.975,118,4
20111001|2011-06-21 02:30,21,118,118.075,118,118.075,10
20111001|2011-06-21 03:00,21,118.2,118.2,118.2,118.2,1
20111001|2011-06-21 03:30,21,118.25,118.25,118.25,118.25,2
20111001|2011-06-21 04:00,21,118.275,118.5,118.275,118.5,61
20111001|2011-06-21 05:00,21,118.45,119,118.375,118.975,25
20111001|2011-06-21 05:30,21,118.65,118.675,118.65,118.675,3
20111001|2011-06-21 06:00,21,118.8,118.95,118.775,118.8,38
20111001|2011-06-21 06:30,21,118.775,118.9,118.775,118.8,31
20111001|2011-06-21 07:00,21,118.8,118.8,118.625,118.75,184
20111001|2011-06-21 07:30,21,118.8,118.8,118.575,118.6,89
20111001|2011-06-21 08:00,21,118.65,118.65,118.3,118.3,83
20111001|2011-06-21 08:30,21,118.225,118.65,118.225,118.45,127
20111001|2011-06-21 09:00,21,118.55,118.775,117.775,118.175,968
20111001|2011-06-21 09:30,21,118.15,118.225,117.5,117.75,885
20111001|2011-06-21 10:00,21,117.75,118.15,117.725,118.05,288
20111001|2011-06-21 10:30,21,118.1,118.75,118.075,118.65,594
20111001|2011-06-21 11:00,21,118.65,118.75,118.15,118.55,457
20111001|2011-06-21 11:30,21,118.55,118.75,118.275,118.75,432
20111001|2011-06-21 12:00,21,118.75,118.85,118.625,118.8,306
20111001|2011-06-21 12:30,21,118.8,119,118.7,119,788
20111001|2011-06-21 13:00,21,119,119.05,118.9,118.9,219
20111001|2011-06-21 13:30,21,118.95,118.95,118.85,118.85,33
20111001|2011-06-21 14:00,21,118.925,118.925,118.8,118.875,10
20111001|2011-06-21 14:30,21,118.825,118.825,118.8,118.825,11
20111001|2011-06-21 15:00,21,118.875,118.875,118.75,118.75,33
20111001|2011-06-21 15:30,21,118.8,118.8,118.65,118.725,7
20111001|2011-06-21 17:00,22,118.5,118.5,118.4,118.4,31
20111001|2011-06-21 17:30,22,118.35,118.35,118.275,118.35,12
20111001|2011-06-21 18:00,22,118.475,118.85,118.475,118.85,38
20111001|2011-06-21 18:30,22,118.65,118.85,118.65,118.85,6
20111001|2011-06-21 20:00,22,118.6,118.6,118.525,118.525,16
20111001|2011-06-21 20:30,22,118.45,118.45,118.4,118.4,3
20111001|2011-06-21 21:00,22,118.425,118.425,118.425,118.425,1
20111001|2011-06-21 21:30,22,118.65,118.65,118.65,118.65,1
20111001|2011-06-21 22:00,22,118.7,118.7,118.7,118.7,2
20111001|2011-06-21 22:30,22,118.75,118.75,118.7,118.75,4
20111001|2011-06-21 23:00,22,118.875,118.9,118.85,118.85,4
20111001|2011-06-21 23:30,22,118.925,118.95,118.925,118.95,13
20111001|2011-06-22 00:00,22,118.95,118.95,118.95,118.95,7
20111001|2011-06-22 00:30,22,118.95,118.95,118.95,118.95,7
20111001|2011-06-22 01:00,22,118.975,118.975,118.95,118.95,16
20111001|2011-06-22 01:30,22,118.95,118.95,118.95,118.95,1
20111001|2011-06-22 03:00,22,119,119,119,119,2
20111001|2011-06-22 04:00,22,119,119,119,119,13
20111001|2011-06-22 04:30,22,119.05,119.05,119.05,119.05,109
20111001|2011-06-22 05:00,22,119.05,119.05,119.05,119.05,58
20111001|2011-06-22 05:30,22,119.05,119.05,119.025,119.05,29
20111001|2011-06-22 06:00,22,119.05,119.05,119.05,119.05,15
20111001|2011-06-22 06:30,22,119.05,119.05,118.875,118.975,11
20111001|2011-06-22 07:00,22,118.875,119.05,118.875,118.95,46
20111001|2011-06-22 07:30,22,118.95,119,118.7,118.7,99
20111001|2011-06-22 08:00,22,118.7,118.75,118.45,118.5,46
20111001|2011-06-22 08:30,22,118.5,118.5,118,118.2,166
20111001|2011-06-22 09:00,22,118.225,118.425,117.4,117.6,784
20111001|2011-06-22 09:30,22,117.625,118.025,117.625,117.825,521
20111001|2011-06-22 10:00,22,117.85,117.925,117.425,117.925,334
20111001|2011-06-22 10:30,22,117.925,118.3,117.8,118.025,341
20111001|2011-06-22 11:00,22,118.05,118.05,117.425,117.85,298
20111001|2011-06-22 11:30,22,117.725,117.875,117.55,117.85,170
20111001|2011-06-22 12:00,22,117.85,117.85,117.625,117.675,167
20111001|2011-06-22 12:30,22,117.7,117.875,117.625,117.825,865
20111001|2011-06-22 13:00,22,117.85,117.85,117.625,117.65,166
20111001|2011-06-22 13:30,22,117.575,117.6,117.425,117.475,64
20111001|2011-06-22 14:00,22,117.55,117.575,117.425,117.55,6
20111001|2011-06-22 14:30,22,117.525,117.55,117.5,117.55,36
20111001|2011-06-22 15:00,22,117.475,117.475,117.45,117.45,6
20111001|2011-06-22 15:30,22,117.425,117.55,117.425,117.55,15
20111001|2011-06-22 17:00,23,117.3,117.375,117.2,117.2,23
20111001|2011-06-22 17:30,23,117.35,117.35,117.2,117.2,12
20111001|2011-06-22 18:00,23,117.25,117.25,117.15,117.2,4
20111001|2011-06-22 18:30,23,117.25,117.25,117.175,117.175,5
20111001|2011-06-22 19:00,23,117.25,117.25,117.1,117.2,11
20111001|2011-06-22 19:30,23,117.1,117.225,117.1,117.175,7
20111001|2011-06-22 20:00,23,117.075,117.075,117.025,117.075,8
20111001|2011-06-22 20:30,23,117.05,117.05,116.75,116.75,63
20111001|2011-06-22 21:00,23,116.85,116.85,116.8,116.8,8
20111001|2011-06-22 21:30,23,116.8,116.8,116.8,116.8,3
20111001|2011-06-22 22:00,23,116.8,116.85,116.8,116.85,3
20111001|2011-06-22 22:30,23,116.825,116.825,116.825,116.825,2
20111001|2011-06-22 23:00,23,116.85,116.95,116.85,116.95,11
20111001|2011-06-23 00:00,23,116.9,117.1,116.9,117.1,60
20111001|2011-06-23 01:00,23,117.1,117.125,117.1,117.125,12
20111001|2011-06-23 01:30,23,117.125,117.125,117.125,117.125,6
20111001|2011-06-23 02:00,23,117.125,117.125,117.125,117.125,12
20111001|2011-06-23 03:00,23,117.225,117.45,117.225,117.45,51
20111001|2011-06-23 03:30,23,117.45,117.45,117.45,117.45,4
20111001|2011-06-23 04:00,23,117.45,117.45,117.45,117.45,10
20111001|2011-06-23 04:30,23,117.45,117.475,117.45,117.475,6
20111001|2011-06-23 05:00,23,117.5,117.725,117.5,117.725,25
20111001|2011-06-23 05:30,23,117.8,118,117.725,118,17
20111001|2011-06-23 06:00,23,117.85,117.85,117.85,117.85,23
20111001|2011-06-23 06:30,23,117.875,117.875,117.675,117.75,54
20111001|2011-06-23 07:00,23,117.85,117.875,117.4,117.475,61
20111001|2011-06-23 07:30,23,117.425,117.45,115.9,115.9,472
20111001|2011-06-23 08:00,23,115.95,116.6,115.95,116.425,261
20111001|2011-06-23 08:30,23,116.45,116.575,116.25,116.325,167
20111001|2011-06-23 09:00,23,116.425,116.775,116.225,116.3,385
20111001|2011-06-23 09:30,23,116.3,116.575,116.1,116.55,539
20111001|2011-06-23 10:00,23,116.6,117.125,116.5,117.125,482
20111001|2011-06-23 10:30,23,117.125,117.425,116.925,117.35,538
20111001|2011-06-23 11:00,23,117.325,118.25,117.275,117.8,743
20111001|2011-06-23 11:30,23,117.75,118.075,117.65,117.75,297
20111001|2011-06-23 12:00,23,117.75,118.175,117.65,118,458
20111001|2011-06-23 12:30,23,117.975,118.775,117.975,118.75,1283
20111001|2011-06-23 13:00,23,118.75,118.8,118.4,118.5,713
20111001|2011-06-23 13:30,23,118.5,118.6,118.15,118.6,145
20111001|2011-06-23 14:00,23,118.6,118.625,118.575,118.6,25
20111001|2011-06-23 14:30,23,118.5,118.5,118.3,118.4,52
20111001|2011-06-23 15:00,23,118.575,118.6,118.525,118.575,13
20111001|2011-06-23 15:30,23,118.575,118.7,118.55,118.575,26
20111001|2011-06-23 17:00,24,118.525,118.9,118.35,118.7,15
20111001|2011-06-23 17:30,24,118.6,118.6,118.6,118.6,1
20111001|2011-06-23 18:00,24,118.9,119.05,118.65,119.05,46
20111001|2011-06-23 18:30,24,119.05,119.05,119,119,4
20111001|2011-06-23 19:00,24,119,119,119,119,12
20111001|2011-06-23 20:00,24,118.8,118.8,118.8,118.8,1
20111001|2011-06-23 21:00,24,119,119,119,119,1
20111001|2011-06-23 21:30,24,119,119,119,119,1
20111001|2011-06-23 22:00,24,119,119,118.875,118.875,11
20111001|2011-06-24 00:00,24,119.05,119.05,119.05,119.05,3
20111001|2011-06-24 00:30,24,119.05,119.05,119.05,119.05,5
20111001|2011-06-24 02:00,24,119.05,119.05,119.05,119.05,13
20111001|2011-06-24 02:30,24,119.05,119.05,119.05,119.05,2
20111001|2011-06-24 03:00,24,119.05,119.05,119.05,119.05,25
20111001|2011-06-24 03:30,24,119.05,119.05,119.05,119.05,6
20111001|2011-06-24 04:00,24,119.05,119.05,119.05,119.05,1
20111001|2011-06-24 04:30,24,119.05,119.05,119.05,119.05,51
20111001|2011-06-24 05:00,24,119.05,119.05,119.05,119.05,12
20111001|2011-06-24 05:30,24,119.05,119.05,119.025,119.025,23
20111001|2011-06-24 06:00,24,119.05,119.05,119.05,119.05,53
20111001|2011-06-24 06:30,24,119.05,119.05,119.05,119.05,3
20111001|2011-06-24 07:00,24,119,119.05,118.95,119.025,18
20111001|2011-06-24 07:30,24,119.1,119.15,118.85,118.85,43
20111001|2011-06-24 08:00,24,118.85,118.85,118.65,118.65,56
20111001|2011-06-24 08:30,24,118.7,118.725,118.325,118.425,108
20111001|2011-06-24 09:00,24,118.425,118.425,117.575,117.95,826
20111001|2011-06-24 09:30,24,117.925,118.55,117.85,118.3,629
20111001|2011-06-24 10:00,24,118.325,118.775,118,118.7,507
20111001|2011-06-24 10:30,24,118.7,119,118.55,118.675,617
20111001|2011-06-24 11:00,24,118.65,118.725,118.075,118.175,462
20111001|2011-06-24 11:30,24,118.225,118.225,117.85,118.05,308
20111001|2011-06-24 12:00,24,118.05,118.225,117.9,118.2,156
20111001|2011-06-24 12:30,24,118.225,119.725,117.9,119.65,2706
20111001|2011-06-24 13:00,24,119.575,119.675,119.45,119.45,643
20111001|2011-06-24 13:30,24,119.45,119.6,119.35,119.45,136
20111001|2011-06-27 09:00,27,119.15,119.25,118.5,119.125,1117
20111001|2011-06-27 09:30,27,119.125,119.25,118.45,118.85,532
20111001|2011-06-27 10:00,27,118.875,119.225,118.325,118.325,571
20111001|2011-06-27 10:30,27,118.35,118.525,118.075,118.075,492
20111001|2011-06-27 11:00,27,118.2,118.225,117.675,117.95,409
20111001|2011-06-27 11:30,27,117.925,118.2,117.6,118.15,280
20111001|2011-06-27 12:00,27,118.2,118.225,117.75,117.9,209
20111001|2011-06-27 12:30,27,117.925,118.3,117.825,117.85,515
20111001|2011-06-27 13:00,27,117.85,117.9,117.75,117.9,283
20111001|2011-06-27 13:30,27,117.875,117.95,117.775,117.95,32
20111001|2011-06-27 14:00,27,117.95,117.975,117.95,117.975,43
20111001|2011-06-27 14:30,27,117.9,117.9,117.85,117.85,35
20111001|2011-06-27 15:00,27,117.85,117.975,117.825,117.975,49
20111001|2011-06-27 15:30,27,117.975,117.975,117.825,117.825,5
20111001|2011-06-27 17:00,28,117.8,117.8,117.775,117.8,7
20111001|2011-06-27 17:30,28,117.775,117.775,117.75,117.75,9
20111001|2011-06-27 18:00,28,117.75,117.9,117.725,117.9,18
20111001|2011-06-27 18:30,28,117.775,117.775,117.775,117.775,3
20111001|2011-06-27 19:00,28,117.875,118,117.875,118,24
20111001|2011-06-27 20:30,28,117.8,117.8,117.8,117.8,2
20111001|2011-06-27 21:00,28,118,118,118,118,4
20111001|2011-06-27 21:30,28,118,118,118,118,2
20111001|2011-06-27 22:00,28,117.775,117.775,117.775,117.775,5
20111001|2011-06-27 22:30,28,117.775,117.775,117.775,117.775,2
20111001|2011-06-28 00:00,28,117.85,117.85,117.85,117.85,2
20111001|2011-06-28 03:00,28,118.1,118.1,118.025,118.025,4
20111001|2011-06-28 04:30,28,118.05,118.05,118.025,118.025,4
20111001|2011-06-28 05:00,28,118.1,118.1,118.075,118.1,8
20111001|2011-06-28 05:30,28,118.1,118.1,118.1,118.1,6
20111001|2011-06-28 06:30,28,118.025,118.025,118,118,2
20111001|2011-06-28 07:00,28,118.025,118.175,118.025,118.175,6
20111001|2011-06-28 07:30,28,118.25,118.325,118.2,118.275,21
20111001|2011-06-28 08:00,28,118.35,118.35,118.275,118.325,30
20111001|2011-06-28 08:30,28,118.25,118.3,118.175,118.2,94
20111001|2011-06-28 09:00,28,118.275,118.525,117.525,118,711
20111001|2011-06-28 09:30,28,118,118.275,117.9,118.025,508
20111001|2011-06-28 10:00,28,118.05,118.275,118,118.05,257
20111001|2011-06-28 10:30,28,118.05,118.4,117.925,118.3,718
20111001|2011-06-28 11:00,28,118.325,118.575,118.3,118.45,578
20111001|2011-06-28 11:30,28,118.45,118.75,118.425,118.725,329
20111001|2011-06-28 12:00,28,118.725,118.875,118.65,118.85,553
20111001|2011-06-28 12:30,28,118.85,118.875,118.325,118.425,583
20111001|2011-06-28 13:00,28,118.425,118.575,118.4,118.55,246
20111001|2011-06-28 13:30,28,118.55,118.625,118.525,118.575,44
20111001|2011-06-28 14:00,28,118.575,118.6,118.475,118.6,41
20111001|2011-06-28 14:30,28,118.6,118.625,118.6,118.625,10
20111001|2011-06-28 15:00,28,118.6,118.6,118.45,118.45,5
20111001|2011-06-28 15:30,28,118.525,118.525,118.45,118.5,10
20111001|2011-06-28 17:00,29,118.45,118.45,118.45,118.45,2
20111001|2011-06-28 18:00,29,118.325,118.45,118.3,118.45,32
20111001|2011-06-28 18:30,29,118.4,118.5,118.4,118.5,20
20111001|2011-06-28 19:00,29,118.5,118.55,118.5,118.55,9
20111001|2011-06-28 20:00,29,118.5,118.5,118.425,118.425,6
20111001|2011-06-28 20:30,29,118.425,118.425,118.375,118.375,10
20111001|2011-06-28 21:30,29,118.375,118.375,118.375,118.375,1
20111001|2011-06-28 22:30,29,118.375,118.375,118.3,118.3,53
20111001|2011-06-28 23:00,29,118.3,118.3,118.3,118.3,1
20111001|2011-06-29 04:30,29,118.55,118.55,118.55,118.55,4
20111001|2011-06-29 05:00,29,118.5,118.5,118.5,118.5,1
20111001|2011-06-29 05:30,29,118.425,118.6,118.425,118.6,7
20111001|2011-06-29 06:00,29,118.6,118.625,118.6,118.625,16
20111001|2011-06-29 06:30,29,118.625,118.775,118.625,118.775,89
20111001|2011-06-29 07:00,29,118.75,118.775,118.7,118.775,18
20111001|2011-06-29 07:30,29,118.775,118.775,118.4,118.575,54
20111001|2011-06-29 08:00,29,118.675,118.8,118.5,118.5,63
20111001|2011-06-29 08:30,29,118.625,118.65,118.2,118.2,138
20111001|2011-06-29 09:00,29,118.25,118.45,117.975,118.4,710
20111001|2011-06-29 09:30,29,118.45,118.7,118.125,118.3,567
20111001|2011-06-29 10:00,29,118.3,118.55,118.05,118.3,357
20111001|2011-06-29 10:30,29,118.35,118.5,118.3,118.5,154
20111001|2011-06-29 11:00,29,118.45,118.55,118.375,118.475,59
20111001|2011-06-29 11:30,29,118.475,118.55,118.4,118.5,170
20111001|2011-06-29 12:00,29,118.45,118.45,118.275,118.3,64
20111001|2011-06-29 12:30,29,118.325,118.65,118.325,118.425,340
20111001|2011-06-29 13:00,29,118.425,118.475,118.375,118.4,255
20111001|2011-06-29 13:30,29,118.35,118.35,118.35,118.35,5
20111001|2011-06-29 14:00,29,118.35,118.35,118.275,118.325,27
20111001|2011-06-29 14:30,29,118.325,118.45,118.325,118.45,18
20111001|2011-06-29 15:00,29,118.4,118.4,118.3,118.3,3
20111001|2011-06-29 17:00,30,118.25,118.25,118.2,118.2,2
20111001|2011-06-29 17:30,30,118.3,118.4,118.3,118.4,14
20111001|2011-06-29 18:00,30,118.425,118.425,118.4,118.4,2
20111001|2011-06-29 18:30,30,118.375,118.375,118.3,118.3,32
20111001|2011-06-29 21:30,30,118.475,118.475,118.475,118.475,1
20111001|2011-06-30 00:30,30,118.45,118.45,118.45,118.45,2
20111001|2011-06-30 03:00,30,118.75,118.8,118.75,118.8,7
20111001|2011-06-30 03:30,30,118.8,118.8,118.7,118.7,2
20111001|2011-06-30 06:00,30,118.65,118.65,118.65,118.65,2
20111001|2011-06-30 07:00,30,118.725,118.775,116.775,116.775,182
20111001|2011-06-30 07:30,30,116.85,117.5,116.675,117.075,323
20111001|2011-06-30 08:00,30,117.05,117.1,116.1,116.35,288
20111001|2011-06-30 08:30,30,116.325,116.55,116.225,116.325,84
20111001|2011-06-30 09:00,30,116.5,116.875,116.375,116.675,247
20111001|2011-06-30 09:30,30,116.7,117.2,116.4,117.15,358
20111001|2011-06-30 10:00,30,117.1,117.4,117.025,117.2,311
20111001|2011-06-30 10:30,30,117.275,117.275,116.85,116.9,245
20111001|2011-06-30 11:00,30,116.925,117.025,116.875,116.975,207
20111001|2011-06-30 11:30,30,117,117.05,116.675,116.675,100
20111001|2011-06-30 12:00,30,116.7,116.875,116.5,116.8,131
20111001|2011-06-30 12:30,30,116.825,117.45,116.725,117.225,643
20111001|2011-06-30 13:00,30,117.225,117.225,117,117.1,526
20111001|2011-06-30 13:30,30,117.1,117.1,117.075,117.1,27
20111001|2011-06-30 14:00,30,117.05,117.075,116.975,117.075,18
20111001|2011-06-30 14:30,30,116.925,117.075,116.925,116.925,5
20111001|2011-06-30 15:00,30,116.925,117.05,116.925,117.05,13
20111001|2011-06-30 15:30,30,117,117.05,117,117.05,16
20111001|2011-06-30 17:00,1,116.6,116.6,116.6,116.6,1
20111001|2011-06-30 17:30,1,116.775,116.775,116.7,116.7,28
20111001|2011-06-30 18:00,1,116.675,117.2,116.675,117,120
20111001|2011-06-30 19:00,1,117,117.1,117,117.1,5
20111001|2011-06-30 20:30,1,116.975,117.25,116.975,117.25,85
20111001|2011-06-30 21:30,1,116.825,116.825,116.775,116.775,2
20111001|2011-06-30 22:00,1,116.775,116.775,116.775,116.775,1
20111001|2011-07-01 00:00,1,116.825,116.825,116.825,116.825,1
20111001|2011-07-01 01:30,1,116.85,116.85,116.8,116.8,10
20111001|2011-07-01 07:00,1,116.85,117.1,116.85,117.1,10
20111001|2011-07-01 07:30,1,117.175,117.2,117.075,117.075,14
20111001|2011-07-01 08:00,1,117.125,117.175,116.975,117.175,24
20111001|2011-07-01 08:30,1,117.175,117.6,117.175,117.6,62
20111001|2011-07-01 09:00,1,117.6,118.425,117.6,117.95,576
20111001|2011-07-01 09:30,1,117.95,118.075,117.525,117.825,427
20111001|2011-07-01 10:00,1,117.825,118.2,117.825,118.1,318
20111001|2011-07-01 10:30,1,118.05,119,118.05,118.575,840
20111001|2011-07-01 11:00,1,118.575,118.75,118.325,118.6,304
20111001|2011-07-01 11:30,1,118.675,119,118.6,118.875,330
20111001|2011-07-01 12:00,1,118.875,119.425,118.75,119.275,750
20111001|2011-07-01 12:30,1,119.25,119.625,118.45,119.35,1420
20111001|2011-07-01 13:00,1,119.275,119.425,119.075,119.225,870
20111001|2011-07-01 13:30,1,119.2,119.225,119.125,119.225,86
20111001|2011-07-05 09:00,5,119.4,119.575,118.85,119.25,883
20111001|2011-07-05 09:30,5,119.2,119.2,118.9,119.1,467
20111001|2011-07-05 10:00,5,119.125,119.65,119.125,119.525,643
20111001|2011-07-05 10:30,5,119.5,119.575,119.325,119.425,257
20111001|2011-07-05 11:00,5,119.5,119.675,119.45,119.5,204
20111001|2011-07-05 11:30,5,119.55,119.7,119.5,119.6,210
20111001|2011-07-05 12:00,5,119.525,119.75,119.475,119.75,224
20111001|2011-07-05 12:30,5,119.75,119.925,119.625,119.9,1079
20111001|2011-07-05 13:00,5,119.85,119.875,119.75,119.875,216
20111001|2011-07-05 13:30,5,119.925,119.925,119.875,119.9,26
20111001|2011-07-05 14:00,5,119.9,119.925,119.9,119.9,13
20111001|2011-07-05 14:30,5,119.925,119.95,119.875,119.95,11
20111001|2011-07-05 15:00,5,119.95,119.95,119.9,119.95,13
20111001|2011-07-05 15:30,5,119.95,119.95,119.875,119.875,4
20111001|2011-07-05 17:00,6,119.75,119.8,119.75,119.8,6
20111001|2011-07-05 18:00,6,119.85,119.85,119.775,119.775,7
20111001|2011-07-05 18:30,6,119.725,119.725,119.725,119.725,2
20111001|2011-07-05 19:30,6,119.9,120,119.825,119.825,49
20111001|2011-07-05 20:00,6,119.85,119.875,119.825,119.875,31
20111001|2011-07-05 20:30,6,119.775,119.775,119.675,119.675,20
20111001|2011-07-05 21:00,6,119.675,119.75,119.65,119.75,11
20111001|2011-07-05 22:30,6,119.7,119.7,119.7,119.7,2
20111001|2011-07-05 23:00,6,119.675,119.675,119.675,119.675,1
20111001|2011-07-05 23:30,6,119.675,119.675,119.675,119.675,1
20111001|2011-07-06 03:00,6,119.7,119.7,119.35,119.35,52
20111001|2011-07-06 04:00,6,119.375,119.375,119.375,119.375,1
20111001|2011-07-06 04:30,6,119.375,119.375,119.375,119.375,4
20111001|2011-07-06 05:00,6,119.375,119.4,119.375,119.4,6
20111001|2011-07-06 05:30,6,119.375,119.375,119.375,119.375,5
20111001|2011-07-06 06:00,6,119.375,119.375,119.15,119.15,16
20111001|2011-07-06 06:30,6,119.2,119.4,119.2,119.2,8
20111001|2011-07-06 07:00,6,119.2,119.25,119.2,119.2,18
20111001|2011-07-06 07:30,6,119.2,119.25,119.175,119.2,20
20111001|2011-07-06 08:00,6,119.2,119.2,119.05,119.2,49
20111001|2011-07-06 08:30,6,119.225,119.3,119.2,119.275,37
20111001|2011-07-06 09:00,6,119.275,119.325,118.75,119.075,656
20111001|2011-07-06 09:30,6,119.1,119.65,118.925,119.4,669
20111001|2011-07-06 10:00,6,119.425,119.55,119.25,119.55,273
20111001|2011-07-06 10:30,6,119.55,119.675,119.225,119.25,445
20111001|2011-07-06 11:00,6,119.3,119.375,119.2,119.2,131
20111001|2011-07-06 11:30,6,119.275,119.4,119.25,119.275,130
20111001|2011-07-06 12:00,6,119.325,119.375,119.1,119.375,156
20111001|2011-07-06 12:30,6,119.35,119.5,119.15,119.325,356
20111001|2011-07-06 13:00,6,119.425,119.425,118.95,119.075,312
20111001|2011-07-06 13:30,6,119.075,119.1,119.05,119.075,45
20111001|2011-07-06 14:00,6,119.05,119.05,119.025,119.025,10
20111001|2011-07-06 14:30,6,119.05,119.05,119.05,119.05,8
20111001|2011-07-06 15:00,6,119.05,119.175,119.05,119.175,15
20111001|2011-07-06 15:30,6,119.15,119.15,119.15,119.15,7
20111001|2011-07-06 17:30,7,119.15,119.2,119.15,119.2,3
20111001|2011-07-06 18:00,7,119.1,119.1,119.1,119.1,4
20111001|2011-07-06 18:30,7,119.1,119.1,119.1,119.1,1
20111001|2011-07-06 19:30,7,119.15,119.15,119.15,119.15,1
20111001|2011-07-06 20:30,7,119.15,119.15,119.1,119.1,11
20111001|2011-07-06 21:00,7,119.1,119.1,118.925,118.925,22
20111001|2011-07-06 21:30,7,118.925,118.925,118.9,118.9,3
20111001|2011-07-06 22:00,7,118.875,118.875,118.85,118.85,8
20111001|2011-07-06 22:30,7,118.875,118.875,118.875,118.875,1
20111001|2011-07-07 00:30,7,119,119.25,119,119.25,10
20111001|2011-07-07 01:00,7,119.05,119.05,119.05,119.05,2
20111001|2011-07-07 01:30,7,119.1,119.1,119.1,119.1,3
20111001|2011-07-07 02:00,7,119.175,119.25,119.175,119.25,6
20111001|2011-07-07 02:30,7,119.25,119.25,119.2,119.2,18
20111001|2011-07-07 03:30,7,119.225,119.225,119.2,119.2,3
20111001|2011-07-07 05:30,7,119.2,119.2,119.2,119.2,1
20111001|2011-07-07 06:30,7,119.275,119.3,119.25,119.3,22
20111001|2011-07-07 07:00,7,119.3,119.375,119.175,119.375,21
20111001|2011-07-07 07:30,7,119.35,119.5,119.35,119.45,35
20111001|2011-07-07 08:00,7,119.45,119.775,119.45,119.775,186
20111001|2011-07-07 08:30,7,119.7,119.875,119.7,119.875,184
20111001|2011-07-07 09:00,7,119.825,119.825,119.2,119.625,1511
20111001|2011-07-07 09:30,7,119.625,119.775,119.425,119.675,736
20111001|2011-07-07 10:00,7,119.675,119.975,119.65,119.9,934
20111001|2011-07-07 10:30,7,119.875,120.025,119.8,120,742
20111001|2011-07-07 11:00,7,119.975,120.775,119.875,120.725,1762
20111001|2011-07-07 11:30,7,120.725,121.225,120.675,121.2,1613
20111001|2011-07-07 12:00,7,121.2,121.275,121.15,121.175,929
20111001|2011-07-07 12:30,7,121.2,121.35,121.1,121.275,1352
20111001|2011-07-07 13:00,7,121.3,121.3,120.95,121,371
20111001|2011-07-07 13:30,7,121.05,121.225,121.05,121.05,95
20111001|2011-07-07 14:00,7,121.125,121.175,120.875,120.9,71
20111001|2011-07-07 14:30,7,120.875,121.075,120.875,120.9,37
20111001|2011-07-07 15:00,7,120.925,120.925,120.85,120.875,41
20111001|2011-07-07 15:30,7,120.925,120.925,120.75,120.8,118
20111001|2011-07-07 17:00,8,120.95,120.95,120.5,120.55,54
20111001|2011-07-07 17:30,8,120.6,120.6,120.45,120.45,7
20111001|2011-07-07 18:00,8,120.55,120.7,120.525,120.7,6
20111001|2011-07-07 18:30,8,120.7,120.8,120.7,120.8,3
20111001|2011-07-07 19:00,8,120.75,120.9,120.6,120.6,35
20111001|2011-07-07 20:00,8,121,121,120.95,120.95,2
20111001|2011-07-07 21:00,8,120.95,120.95,120.95,120.95,1
20111001|2011-07-07 21:30,8,121.05,121.05,120.95,120.95,16
20111001|2011-07-07 22:00,8,121.05,121.05,120.95,120.95,11
20111001|2011-07-08 01:00,8,121.125,121.125,121.125,121.125,3
20111001|2011-07-08 03:00,8,121.125,121.125,121.125,121.125,2
20111001|2011-07-08 03:30,8,121.125,121.125,121.125,121.125,18
20111001|2011-07-08 05:30,8,121.125,121.2,121.125,121.175,23
20111001|2011-07-08 06:00,8,121.2,121.2,121.125,121.125,11
20111001|2011-07-08 06:30,8,121.2,121.225,121.2,121.225,11
20111001|2011-07-08 07:00,8,121.175,121.225,121.175,121.225,5
20111001|2011-07-08 07:30,8,121.175,121.175,120.675,120.75,304
20111001|2011-07-08 08:00,8,120.75,120.75,120.45,120.475,203
20111001|2011-07-08 08:30,8,120.5,121,120.4,120.9,320
20111001|2011-07-08 09:00,8,120.925,121.2,120.8,121.05,758
20111001|2011-07-08 09:30,8,121.1,121.35,121.1,121.3,746
20111001|2011-07-08 10:00,8,121.35,121.575,121.25,121.3,1329
20111001|2011-07-08 10:30,8,121.275,121.65,121.225,121.6,872
20111001|2011-07-08 11:00,8,121.65,121.8,121.125,121.225,1218
20111001|2011-07-08 11:30,8,121.2,121.225,120.525,121.025,1145
20111001|2011-07-08 12:00,8,121.025,121.25,120.8,121.225,393
20111001|2011-07-08 12:30,8,121.275,121.45,120.2,120.3,2013
20111001|2011-07-08 13:00,8,120.35,120.45,120.075,120.3,1567
20111001|2011-07-08 13:30,8,120.25,120.425,120.25,120.35,71
20111001|2011-07-11 09:00,11,120,120.325,119.425,120.275,2117
20111001|2011-07-11 09:30,11,120.275,120.8,119.85,120.025,1477
20111001|2011-07-11 10:00,11,120,120.7,119.95,120.625,474
20111001|2011-07-11 10:30,11,120.6,121.125,120.575,121.1,868
20111001|2011-07-11 11:00,11,121.075,121.25,120.825,120.9,521
20111001|2011-07-11 11:30,11,120.9,121.075,120.625,120.95,385
20111001|2011-07-11 12:00,11,120.875,121.1,120.7,120.975,290
20111001|2011-07-11 12:30,11,121,121,120.7,120.7,601
20111001|2011-07-11 13:00,11,120.7,120.725,120.45,120.575,616
20111001|2011-07-11 13:30,11,120.55,120.6,120.525,120.525,29
20111001|2011-07-11 14:00,11,120.55,120.55,120.4,120.5,44
20111001|2011-07-11 14:30,11,120.5,120.6,120.375,120.6,109
20111001|2011-07-11 15:00,11,120.575,120.625,120.5,120.5,25
20111001|2011-07-11 15:30,11,120.625,120.8,120.625,120.8,58
20111001|2011-07-11 17:00,12,120.7,120.7,120.525,120.525,4
20111001|2011-07-11 17:30,12,120.65,120.65,120.65,120.65,3
20111001|2011-07-11 18:00,12,120.6,120.6,120.55,120.55,10
20111001|2011-07-11 18:30,12,120.5,120.525,120.5,120.5,7
20111001|2011-07-11 19:00,12,120.425,120.425,120.425,120.425,1
20111001|2011-07-11 19:30,12,120.45,120.45,120.275,120.275,15
20111001|2011-07-11 20:00,12,120.3,120.3,120.3,120.3,5
20111001|2011-07-11 20:30,12,120.3,120.3,120.2,120.2,32
20111001|2011-07-11 21:00,12,120.225,120.225,120.2,120.2,11
20111001|2011-07-11 22:00,12,120.2,120.25,120.15,120.25,5
20111001|2011-07-11 23:00,12,120.15,120.15,120.15,120.15,1
20111001|2011-07-12 01:00,12,120.15,120.15,120.15,120.15,3
20111001|2011-07-12 02:30,12,120.125,120.125,120.125,120.125,4
20111001|2011-07-12 03:00,12,120.125,120.175,120.125,120.175,7
20111001|2011-07-12 03:30,12,120.175,120.175,120.175,120.175,3
20111001|2011-07-12 04:00,12,120.175,120.175,120.175,120.175,1
20111001|2011-07-12 04:30,12,120.05,120.05,120.05,120.05,1
20111001|2011-07-12 05:00,12,120.05,120.05,120.05,120.05,3
20111001|2011-07-12 05:30,12,120.1,120.1,120.075,120.075,14
20111001|2011-07-12 06:00,12,120.075,120.175,120.075,120.175,3
20111001|2011-07-12 06:30,12,120.05,120.425,120.025,120.425,26
20111001|2011-07-12 07:00,12,120.425,120.425,120.35,120.35,15
20111001|2011-07-12 07:30,12,120.35,120.825,120.25,120.25,60
20111001|2011-07-12 08:00,12,120.35,120.55,120.3,120.55,26
20111001|2011-07-12 08:30,12,120.425,120.65,120.25,120.6,90
20111001|2011-07-12 09:00,12,120.65,120.925,120.325,120.75,603
20111001|2011-07-12 09:30,12,120.775,120.8,120.225,120.35,617
20111001|2011-07-12 10:00,12,120.4,120.625,120.275,120.575,435
20111001|2011-07-12 10:30,12,120.6,120.7,120.475,120.475,394
20111001|2011-07-12 11:00,12,120.475,120.5,120.05,120.25,586
20111001|2011-07-12 11:30,12,120.2,120.45,120.175,120.4,255
20111001|2011-07-12 12:00,12,120.425,120.525,120.3,120.5,217
20111001|2011-07-12 12:30,12,120.5,120.6,119.95,120.225,1007
20111001|2011-07-12 13:00,12,120.175,120.175,120,120.05,279
20111001|2011-07-12 13:30,12,120.1,120.225,120.1,120.225,40
20111001|2011-07-12 14:00,12,120.15,120.2,120.15,120.15,51
20111001|2011-07-12 14:30,12,120.15,120.2,120.15,120.2,32
20111001|2011-07-12 15:00,12,120.225,120.225,120.1,120.2,104
20111001|2011-07-12 15:30,12,120.2,120.2,120.15,120.15,81
20111001|2011-07-12 17:00,13,120.025,120.05,120.025,120.025,27
20111001|2011-07-12 17:30,13,120.025,120.2,119.925,120.2,56
20111001|2011-07-12 18:00,13,120.225,120.225,120,120.1,48
20111001|2011-07-12 18:30,13,120.1,120.1,120.1,120.1,1
20111001|2011-07-12 19:00,13,120.1,120.175,120.1,120.175,4
20111001|2011-07-12 19:30,13,120.225,120.25,120.225,120.25,2
20111001|2011-07-12 20:00,13,120.3,120.35,120.3,120.35,37
20111001|2011-07-12 21:00,13,120.35,120.4,120.35,120.4,8
20111001|2011-07-12 22:00,13,120.4,120.425,120.3,120.3,8
20111001|2011-07-12 22:30,13,120.3,120.3,120.3,120.3,5
20111001|2011-07-12 23:30,13,120.35,120.35,120.35,120.35,2
20111001|2011-07-13 00:00,13,120.3,120.3,120.3,120.3,1
20111001|2011-07-13 00:30,13,120.3,120.3,120.3,120.3,2
20111001|2011-07-13 01:30,13,120.325,120.325,120.325,120.325,1
20111001|2011-07-13 02:30,13,120.475,120.5,120.475,120.5,5
20111001|2011-07-13 03:00,13,120.4,120.5,120.4,120.5,4
20111001|2011-07-13 03:30,13,120.525,120.55,120.4,120.4,13
20111001|2011-07-13 04:00,13,120.55,120.6,120.55,120.6,6
20111001|2011-07-13 05:00,13,120.6,120.6,120.5,120.5,9
20111001|2011-07-13 05:30,13,120.575,120.575,120.575,120.575,10
20111001|2011-07-13 06:00,13,120.625,120.625,120.575,120.575,15
20111001|2011-07-13 06:30,13,120.6,120.675,120.6,120.675,18
20111001|2011-07-13 07:00,13,120.725,120.825,120.6,120.6,45
20111001|2011-07-13 07:30,13,120.65,120.65,120.45,120.45,32
20111001|2011-07-13 08:00,13,120.5,120.525,120.3,120.425,82
20111001|2011-07-13 08:30,13,120.375,120.725,120.375,120.65,325
20111001|2011-07-13 09:00,13,120.7,121.325,120.625,120.95,1909
20111001|2011-07-13 09:30,13,121,121.4,120.85,121.25,788
20111001|2011-07-13 10:00,13,121.2,121.25,120.925,121.125,677
20111001|2011-07-13 10:30,13,121.125,121.175,120.475,120.625,712
20111001|2011-07-13 11:00,13,120.625,120.85,119.65,119.975,1091
20111001|2011-07-13 11:30,13,120.025,120.3,119.95,120.05,462
20111001|2011-07-13 12:00,13,120.05,120.05,119.725,119.775,355
20111001|2011-07-13 12:30,13,119.825,119.975,119.125,119.95,1837
20111001|2011-07-13 13:00,13,119.925,120.2,119.85,120,644
20111001|2011-07-13 13:30,13,119.9,120,119.9,119.975,71
20111001|2011-07-13 14:00,13,120,120,119.75,119.9,49
20111001|2011-07-13 14:30,13,119.9,119.9,119.825,119.9,10
20111001|2011-07-13 15:00,13,119.825,119.975,119.825,119.925,20
20111001|2011-07-13 15:30,13,119.875,119.875,119.8,119.875,14
20111001|2011-07-13 17:00,14,119.825,119.825,119.675,119.775,8
20111001|2011-07-13 17:30,14,119.825,119.85,119.75,119.825,24
20111001|2011-07-13 18:00,14,119.85,119.85,119.65,119.75,31
20111001|2011-07-13 18:30,14,119.675,119.675,119.425,119.5,18
20111001|2011-07-13 19:00,14,119.525,119.525,119.375,119.375,106
20111001|2011-07-13 19:30,14,119.525,119.525,119.525,119.525,3
20111001|2011-07-13 20:00,14,119.35,119.375,119.3,119.3,11
20111001|2011-07-13 20:30,14,119.3,119.65,119.3,119.4,48
20111001|2011-07-13 21:00,14,119.4,119.4,119.35,119.35,6
20111001|2011-07-13 22:00,14,119.35,119.6,119.35,119.6,2
20111001|2011-07-13 23:30,14,119.325,119.325,119.3,119.3,6
20111001|2011-07-14 00:00,14,119.575,119.575,119.45,119.45,2
20111001|2011-07-14 01:00,14,119.575,119.575,119.575,119.575,1
20111001|2011-07-14 01:30,14,119.6,119.6,119.6,119.6,3
20111001|2011-07-14 02:00,14,119.6,119.6,119.6,119.6,1
20111001|2011-07-14 02:30,14,119.575,119.575,119.475,119.5,6
20111001|2011-07-14 03:00,14,119.45,119.75,119.45,119.75,33
20111001|2011-07-14 04:00,14,119.55,119.6,119.55,119.6,4
20111001|2011-07-14 04:30,14,119.525,119.525,119.5,119.5,4
20111001|2011-07-14 05:00,14,119.55,119.55,119.55,119.55,1
20111001|2011-07-14 05:30,14,119.55,119.55,119.55,119.55,1
20111001|2011-07-14 06:00,14,119.625,119.625,119.575,119.575,4
20111001|2011-07-14 06:30,14,119.6,119.725,119.6,119.725,4
20111001|2011-07-14 07:00,14,119.8,119.825,119.55,119.55,15
20111001|2011-07-14 07:30,14,119.5,119.625,119.5,119.525,120
20111001|2011-07-14 08:00,14,119.425,119.55,119.4,119.425,72
20111001|2011-07-14 08:30,14,119.35,119.45,119.275,119.375,198
20111001|2011-07-14 09:00,14,119.4,119.475,118.575,118.85,1609
20111001|2011-07-14 09:30,14,118.85,118.875,118.1,118.2,1432
20111001|2011-07-14 10:00,14,118.2,118.2,117.5,118.025,1632
20111001|2011-07-14 10:30,14,117.975,118.025,117.425,117.6,853
20111001|2011-07-14 11:00,14,117.6,117.625,116.9,117.2,1635
20111001|2011-07-14 11:30,14,117.25,117.725,117.15,117.375,734
20111001|2011-07-14 12:00,14,117.35,117.575,117.225,117.5,383
20111001|2011-07-14 12:30,14,117.5,117.7,117.075,117.175,1175
20111001|2011-07-14 13:00,14,117.15,117.225,117.025,117.025,464
20111001|2011-07-14 13:30,14,117.025,117.15,117.025,117.025,129
20111001|2011-07-14 14:00,14,117.15,117.2,117.1,117.175,58
20111001|2011-07-14 14:30,14,117.175,117.2,117.15,117.2,8
20111001|2011-07-14 15:00,14,117.15,117.2,117.15,117.2,25
20111001|2011-07-14 15:30,14,117.15,117.25,117.15,117.2,28
20111001|2011-07-14 17:00,15,117.15,117.15,117.125,117.125,10
20111001|2011-07-14 17:30,15,117.125,117.125,117,117,25
20111001|2011-07-14 18:30,15,117.025,117.2,117.025,117.2,8
20111001|2011-07-14 19:00,15,117.025,117.125,117,117.075,18
20111001|2011-07-14 19:30,15,117.05,117.05,117,117,4
20111001|2011-07-14 20:00,15,116.975,117.05,116.975,117,9
20111001|2011-07-14 20:30,15,117.05,117.05,116.725,116.75,42
20111001|2011-07-14 21:00,15,116.825,116.85,116.825,116.85,111
20111001|2011-07-14 21:30,15,116.85,116.9,116.85,116.9,2
20111001|2011-07-14 22:30,15,117,117,117,117,1
20111001|2011-07-14 23:00,15,117,117,117,117,2
20111001|2011-07-15 00:00,15,116.975,116.975,116.875,116.875,4
20111001|2011-07-15 01:00,15,116.95,116.95,116.925,116.95,20
20111001|2011-07-15 01:30,15,117.05,117.05,117.05,117.05,1
20111001|2011-07-15 02:00,15,116.95,116.95,116.95,116.95,10
20111001|2011-07-15 02:30,15,117,117.025,117,117,6
20111001|2011-07-15 03:00,15,117.025,117.025,117.025,117.025,3
20111001|2011-07-15 04:00,15,117.1,117.1,117.075,117.075,12
20111001|2011-07-15 04:30,15,117.1,117.1,117.1,117.1,5
20111001|2011-07-15 05:00,15,117.1,117.125,117.1,117.1,15
20111001|2011-07-15 05:30,15,117.15,117.175,117.15,117.175,10
20111001|2011-07-15 06:00,15,117.125,117.175,117.125,117.175,25
20111001|2011-07-15 06:30,15,117.2,117.4,117.125,117.275,88
20111001|2011-07-15 07:00,15,117.175,117.25,117.15,117.25,67
20111001|2011-07-15 07:30,15,117.25,117.375,117.125,117.175,116
20111001|2011-07-15 08:00,15,117.125,117.6,117.1,117.5,112
20111001|2011-07-15 08:30,15,117.45,117.45,117.2,117.2,152
20111001|2011-07-15 09:00,15,117.2,117.425,116.475,116.975,1715
20111001|2011-07-15 09:30,15,116.975,117,116.475,116.575,1048
20111001|2011-07-15 10:00,15,116.55,116.925,116.325,116.5,1062
20111001|2011-07-15 10:30,15,116.5,116.65,116.3,116.425,874
20111001|2011-07-15 11:00,15,116.425,117,116.4,116.95,403
20111001|2011-07-15 11:30,15,116.95,117.1,116.55,116.95,587
20111001|2011-07-15 12:00,15,116.95,117.025,116.675,116.9,649
20111001|2011-07-15 12:30,15,116.875,117.075,116.65,116.875,1115
20111001|2011-07-15 13:00,15,116.925,117,116.75,117,120
20111001|2011-07-15 13:30,15,116.975,117.075,116.975,116.975,66
20111001|2011-07-18 09:00,18,116.85,117.125,116.1,116.325,2047
20111001|2011-07-18 09:30,18,116.275,116.525,115.9,116.4,1681
20111001|2011-07-18 10:00,18,116.45,116.45,116,116.3,617
20111001|2011-07-18 10:30,18,116.3,116.425,115.95,116,662
20111001|2011-07-18 11:00,18,115.95,116.05,115.725,115.925,1266
20111001|2011-07-18 11:30,18,115.9,116,115.75,115.9,702
20111001|2011-07-18 12:00,18,115.9,116.075,115.825,116.05,409
20111001|2011-07-18 12:30,18,116.025,116.3,115.8,115.875,1490
20111001|2011-07-18 13:00,18,115.85,115.925,115.75,115.925,308
20111001|2011-07-18 13:30,18,115.925,115.925,115.85,115.875,9
20111001|2011-07-18 14:00,18,115.85,115.925,115.85,115.925,4
20111001|2011-07-18 14:30,18,115.925,115.95,115.825,115.95,14
20111001|2011-07-18 15:00,18,115.875,115.95,115.825,115.925,13
20111001|2011-07-18 15:30,18,115.9,115.9,115.85,115.85,2
20111001|2011-07-18 17:00,19,115.95,115.95,115.95,115.95,20
20111001|2011-07-18 17:30,19,115.775,115.775,115.775,115.775,1
20111001|2011-07-18 18:00,19,115.95,116.55,115.95,116.5,160
20111001|2011-07-18 18:30,19,116.375,116.375,116.225,116.225,5
20111001|2011-07-18 19:00,19,116.3,116.3,116.25,116.3,7
20111001|2011-07-18 19:30,19,116.225,116.225,116.225,116.225,1
20111001|2011-07-18 20:00,19,116.225,116.3,116.225,116.3,6
20111001|2011-07-18 20:30,19,116.2,116.2,116.2,116.2,2
20111001|2011-07-18 21:00,19,116.275,116.275,116.275,116.275,2
20111001|2011-07-18 22:00,19,116.4,116.45,116.2,116.2,27
20111001|2011-07-18 22:30,19,116.35,116.475,116.35,116.475,26
20111001|2011-07-18 23:00,19,116.425,116.425,116.375,116.375,3
20111001|2011-07-18 23:30,19,116.35,116.35,116.35,116.35,7
20111001|2011-07-19 00:00,19,116.225,116.225,116.225,116.225,1
20111001|2011-07-19 00:30,19,116.25,116.3,116.25,116.3,2
20111001|2011-07-19 01:00,19,116.3,116.3,116.3,116.3,1
20111001|2011-07-19 01:30,19,116.35,116.35,116.275,116.275,18
20111001|2011-07-19 02:30,19,116.3,116.325,116.225,116.225,9
20111001|2011-07-19 03:00,19,116.225,116.325,116.225,116.325,5
20111001|2011-07-19 03:30,19,116.3,116.3,116.3,116.3,2
20111001|2011-07-19 05:00,19,116.325,116.35,116.325,116.35,4
20111001|2011-07-19 05:30,19,116.35,116.5,116.35,116.4,20
20111001|2011-07-19 06:00,19,116.475,116.55,116.425,116.55,41
20111001|2011-07-19 06:30,19,116.5,116.575,116.5,116.55,12
20111001|2011-07-19 07:00,19,116.475,116.6,116.375,116.6,36
20111001|2011-07-19 07:30,19,116.55,116.6,116.45,116.575,34
20111001|2011-07-19 08:00,19,116.55,117.875,116.55,117.275,340
20111001|2011-07-19 08:30,19,117.325,117.5,117.025,117.25,349
20111001|2011-07-19 09:00,19,117.225,117.325,116.55,116.6,1796
20111001|2011-07-19 09:30,19,116.6,116.9,116,116.025,1544
20111001|2011-07-19 10:00,19,116.025,116.4,116.025,116.2,801
20111001|2011-07-19 10:30,19,116.225,116.575,116.15,116.275,599
20111001|2011-07-19 11:00,19,116.25,116.475,116.15,116.475,411
20111001|2011-07-19 11:30,19,116.4,116.4,116.225,116.3,248
20111001|2011-07-19 12:00,19,116.325,116.4,116,116.2,530
20111001|2011-07-19 12:30,19,116.225,116.45,116.2,116.375,788
20111001|2011-07-19 13:00,19,116.35,116.525,116.3,116.325,333
20111001|2011-07-19 13:30,19,116.375,116.375,116.375,116.375,1
20111001|2011-07-19 14:00,19,116.4,116.45,116.375,116.45,11
20111001|2011-07-19 14:30,19,116.45,116.45,116.45,116.45,3
20111001|2011-07-19 15:00,19,116.5,116.6,116.375,116.425,22
20111001|2011-07-19 15:30,19,116.4,116.45,116.35,116.45,35
20111001|2011-07-19 17:00,20,116.325,116.325,116.3,116.3,7
20111001|2011-07-19 17:30,20,116.4,116.4,116.325,116.325,23
20111001|2011-07-19 18:00,20,116.4,116.45,116.4,116.45,10
20111001|2011-07-19 18:30,20,116.45,116.45,116.45,116.45,11
20111001|2011-07-19 19:00,20,116.575,116.6,116.45,116.5,11
20111001|2011-07-19 19:30,20,116.55,116.55,116.3,116.3,28
20111001|2011-07-19 20:30,20,116.325,116.325,116.3,116.325,13
20111001|2011-07-19 21:00,20,116.475,116.475,116.275,116.275,38
20111001|2011-07-19 21:30,20,116.275,116.3,116.2,116.3,17
20111001|2011-07-19 22:00,20,116.225,116.225,116.2,116.2,2
20111001|2011-07-19 22:30,20,116.2,116.2,116.2,116.2,1
20111001|2011-07-19 23:00,20,116.2,116.2,116.2,116.2,1
20111001|2011-07-19 23:30,20,116.2,116.225,116.2,116.225,4
20111001|2011-07-20 01:00,20,116.2,116.2,116.2,116.2,4
20111001|2011-07-20 02:30,20,116.2,116.2,116.15,116.175,10
20111001|2011-07-20 03:00,20,116.15,116.175,116.1,116.1,52
20111001|2011-07-20 03:30,20,116.125,116.125,116.125,116.125,1
20111001|2011-07-20 04:00,20,116.15,116.15,116.125,116.125,5
20111001|2011-07-20 04:30,20,116.15,116.175,116.125,116.175,19
20111001|2011-07-20 05:30,20,116.15,116.225,116.15,116.15,8
20111001|2011-07-20 06:00,20,116.15,116.35,116.1,116.35,29
20111001|2011-07-20 06:30,20,116.375,116.375,116.35,116.375,9
20111001|2011-07-20 07:00,20,116.375,116.375,116.325,116.325,2
20111001|2011-07-20 07:30,20,116.425,116.45,116.2,116.2,18
20111001|2011-07-20 08:00,20,116.125,116.35,116.125,116.225,115
20111001|2011-07-20 08:30,20,116.225,116.225,115.775,115.775,285
20111001|2011-07-20 09:00,20,115.8,115.975,115.25,115.55,2335
20111001|2011-07-20 09:30,20,115.525,115.75,115.425,115.6,1203
20111001|2011-07-20 10:00,20,115.575,116.3,115.525,115.975,1531
20111001|2011-07-20 10:30,20,115.925,115.925,115.525,115.575,819
20111001|2011-07-20 11:00,20,115.575,115.7,115.4,115.7,861
20111001|2011-07-20 11:30,20,115.65,115.65,115.2,115.375,611
20111001|2011-07-20 12:00,20,115.375,115.725,115.225,115.725,725
20111001|2011-07-20 12:30,20,115.7,115.775,115.2,115.2,1766
20111001|2011-07-20 13:00,20,115.2,115.4,115.2,115.35,238
20111001|2011-07-20 13:30,20,115.325,115.325,115.225,115.275,87
20111001|2011-07-20 14:00,20,115.275,115.3,115.25,115.3,63
20111001|2011-07-20 14:30,20,115.3,115.3,115.225,115.225,40
20111001|2011-07-20 15:00,20,115.275,115.3,115.2,115.2,95
20111001|2011-07-20 15:30,20,115.2,115.225,114.95,115,314
20111001|2011-07-20 17:00,21,115,115.025,114.9,115.025,202
20111001|2011-07-20 17:30,21,115.025,115.025,115,115,11
20111001|2011-07-20 18:00,21,115,115,114.775,114.8,27
20111001|2011-07-20 18:30,21,114.825,114.925,114.725,114.75,36
20111001|2011-07-20 19:00,21,114.8,114.8,114.725,114.725,11
20111001|2011-07-20 19:30,21,114.725,114.825,114.725,114.725,6
20111001|2011-07-20 20:00,21,114.75,114.8,114.725,114.75,8
20111001|2011-07-20 20:30,21,114.825,114.825,114.725,114.775,8
20111001|2011-07-20 21:00,21,114.775,114.8,114.775,114.8,2
20111001|2011-07-20 21:30,21,114.825,114.9,114.825,114.9,23
20111001|2011-07-20 22:00,21,114.975,115,114.975,114.975,9
20111001|2011-07-20 22:30,21,114.975,115.225,114.975,115,280
20111001|2011-07-20 23:30,21,115,115.025,114.8,114.8,13
20111001|2011-07-21 00:30,21,114.75,114.75,114.725,114.725,6
20111001|2011-07-21 01:00,21,114.725,114.725,114.7,114.725,16
20111001|2011-07-21 01:30,21,114.725,114.725,114.65,114.7,29
20111001|2011-07-21 02:00,21,114.675,114.675,114.625,114.65,36
20111001|2011-07-21 02:30,21,114.625,114.675,114.625,114.625,9
20111001|2011-07-21 03:00,21,114.6,114.65,114.575,114.65,20
20111001|2011-07-21 03:30,21,114.6,114.675,114.45,114.675,114
20111001|2011-07-21 04:00,21,114.6,114.6,114.6,114.6,1
20111001|2011-07-21 04:30,21,114.575,114.575,114.575,114.575,1
20111001|2011-07-21 05:00,21,114.55,114.55,114.55,114.55,2
20111001|2011-07-21 05:30,21,114.55,114.55,114.55,114.55,12
20111001|2011-07-21 06:30,21,114.55,114.65,114.55,114.625,67
20111001|2011-07-21 07:00,21,114.65,114.725,114.65,114.675,68
20111001|2011-07-21 07:30,21,114.675,115.125,114.675,115.05,224
20111001|2011-07-21 08:00,21,115.075,115.7,115.075,115.7,230
20111001|2011-07-21 08:30,21,115.7,115.7,115.55,115.6,106
20111001|2011-07-21 09:00,21,115.6,116.375,115.575,116.275,2222
20111001|2011-07-21 09:30,21,116.275,116.325,115.6,115.6,1679
20111001|2011-07-21 10:00,21,115.6,115.85,115.575,115.675,849
20111001|2011-07-21 10:30,21,115.65,115.725,115.375,115.425,1040
20111001|2011-07-21 11:00,21,115.425,115.8,115.15,115.35,1050
20111001|2011-07-21 11:30,21,115.325,115.95,115.3,115.6,573
20111001|2011-07-21 12:00,21,115.625,115.85,115.45,115.75,504
20111001|2011-07-21 12:30,21,115.7,115.7,115.25,115.475,1373
20111001|2011-07-21 13:00,21,115.475,115.575,115.375,115.5,314
20111001|2011-07-21 13:30,21,115.425,115.55,115.425,115.55,15
20111001|2011-07-21 14:00,21,115.55,115.575,115.425,115.425,25
20111001|2011-07-21 14:30,21,115.6,115.6,115.375,115.375,84
20111001|2011-07-21 15:00,21,115.4,115.4,115.15,115.2,261
20111001|2011-07-21 15:30,21,115.35,115.35,115.175,115.175,6
20111001|2011-07-21 17:00,22,115.375,115.375,115.375,115.375,2
20111001|2011-07-21 17:30,22,115.375,115.4,115.35,115.35,6
20111001|2011-07-21 18:00,22,115.45,115.45,115.45,115.45,1
20111001|2011-07-21 18:30,22,115.5,115.55,115.4,115.5,26
20111001|2011-07-21 19:00,22,115.475,115.475,115.425,115.425,10
20111001|2011-07-21 19:30,22,115.45,115.6,115.45,115.6,8
20111001|2011-07-21 20:00,22,115.575,115.75,115.575,115.7,40
20111001|2011-07-21 20:30,22,115.775,115.8,115.525,115.775,27
20111001|2011-07-21 21:00,22,115.675,115.675,115.525,115.675,4
20111001|2011-07-21 21:30,22,115.675,115.675,115.675,115.675,1
20111001|2011-07-21 22:00,22,115.675,115.675,115.675,115.675,2
20111001|2011-07-21 22:30,22,115.575,115.7,115.525,115.7,5
20111001|2011-07-21 23:00,22,115.7,115.7,115.7,115.7,1
20111001|2011-07-21 23:30,22,115.625,115.625,115.625,115.625,3
20111001|2011-07-22 00:00,22,115.625,115.625,115.525,115.525,6
20111001|2011-07-22 01:00,22,115.55,115.55,115.525,115.525,4
20111001|2011-07-22 01:30,22,115.5,115.5,115.5,115.5,3
20111001|2011-07-22 02:00,22,115.525,115.525,115.5,115.525,7
20111001|2011-07-22 02:30,22,115.525,115.525,115.5,115.5,8
20111001|2011-07-22 03:00,22,115.5,115.5,115.45,115.475,5
20111001|2011-07-22 04:00,22,115.475,115.475,115.45,115.45,10
20111001|2011-07-22 04:30,22,115.425,115.425,115.4,115.4,35
20111001|2011-07-22 05:00,22,115.375,115.45,115.35,115.45,19
20111001|2011-07-22 05:30,22,115.4,115.45,115.4,115.45,12
20111001|2011-07-22 06:00,22,115.45,115.45,115.375,115.375,18
20111001|2011-07-22 06:30,22,115.375,115.4,115.35,115.4,11
20111001|2011-07-22 07:00,22,115.375,115.4,115.325,115.375,56
20111001|2011-07-22 07:30,22,115.3,115.475,115.3,115.475,38
20111001|2011-07-22 08:00,22,115.475,115.7,115.475,115.65,50
20111001|2011-07-22 08:30,22,115.7,115.825,115.425,115.6,122
20111001|2011-07-22 09:00,22,115.625,115.75,115.425,115.425,811
20111001|2011-07-22 09:30,22,115.45,115.975,115.425,115.925,1622
20111001|2011-07-22 10:00,22,115.975,116.35,115.925,116.075,1017
20111001|2011-07-22 10:30,22,116.1,116.275,115.725,115.8,568
20111001|2011-07-22 11:00,22,115.775,116.025,115.675,115.85,489
20111001|2011-07-22 11:30,22,115.825,116.1,115.775,115.9,423
20111001|2011-07-22 12:00,22,115.925,116.15,115.9,116.15,516
20111001|2011-07-22 12:30,22,116.15,116.7,115.425,115.525,3212
20111001|2011-07-22 13:00,22,115.525,116,115.525,115.925,536
20111001|2011-07-22 13:30,22,116,116.05,115.925,116,67
20111001|2011-07-25 09:00,25,114.75,115.2,114.2,114.675,2677
20111001|2011-07-25 09:30,25,114.65,114.65,114.225,114.3,1749
20111001|2011-07-25 10:00,25,114.3,114.575,114.275,114.575,962
20111001|2011-07-25 10:30,25,114.525,114.675,114.4,114.625,657
20111001|2011-07-25 11:00,25,114.6,115.35,114.6,114.975,1393
20111001|2011-07-25 11:30,25,114.975,115.325,114.8,114.925,774
20111001|2011-07-25 12:00,25,114.95,115.2,114.85,115,503
20111001|2011-07-25 12:30,25,114.925,115.125,114.725,115,1191
20111001|2011-07-25 13:00,25,115,115.025,114.85,114.975,263
20111001|2011-07-25 13:30,25,114.95,115,114.925,115,25
20111001|2011-07-25 14:00,25,114.95,115,114.925,114.925,19
20111001|2011-07-25 14:30,25,114.925,114.975,114.925,114.975,6
20111001|2011-07-25 15:00,25,114.975,115.025,114.975,114.975,18
20111001|2011-07-25 15:30,25,114.975,114.975,114.95,114.95,6
20111001|2011-07-25 17:00,26,114.9,114.925,114.9,114.925,5
20111001|2011-07-25 17:30,26,114.9,114.9,114.85,114.85,5
20111001|2011-07-25 18:00,26,114.95,114.95,114.775,114.775,59
20111001|2011-07-25 18:30,26,114.8,114.825,114.675,114.675,59
20111001|2011-07-25 19:00,26,114.65,114.75,114.625,114.725,9
20111001|2011-07-25 19:30,26,114.75,114.75,114.625,114.625,17
20111001|2011-07-25 20:30,26,114.75,114.85,114.75,114.75,13
20111001|2011-07-25 21:00,26,114.75,114.8,114.75,114.8,5
20111001|2011-07-25 21:30,26,114.85,115,114.85,115,8
20111001|2011-07-25 22:30,26,114.975,115.1,114.975,115.075,14
20111001|2011-07-25 23:30,26,114.975,114.975,114.975,114.975,3
20111001|2011-07-26 00:30,26,114.95,114.95,114.925,114.925,3
20111001|2011-07-26 01:00,26,114.9,114.9,114.9,114.9,2
20111001|2011-07-26 01:30,26,114.9,114.9,114.9,114.9,1
20111001|2011-07-26 02:00,26,114.875,114.875,114.85,114.85,3
20111001|2011-07-26 02:30,26,114.825,114.825,114.725,114.725,40
20111001|2011-07-26 03:00,26,114.725,114.725,114.675,114.675,34
20111001|2011-07-26 03:30,26,114.675,114.675,114.65,114.65,67
20111001|2011-07-26 04:30,26,114.625,114.65,114.625,114.65,10
20111001|2011-07-26 05:00,26,114.725,114.725,114.625,114.625,16
20111001|2011-07-26 06:00,26,114.65,114.75,114.625,114.65,46
20111001|2011-07-26 06:30,26,114.75,114.95,114.75,114.875,204
20111001|2011-07-26 07:00,26,114.825,114.825,114.7,114.75,25
20111001|2011-07-26 07:30,26,114.675,114.825,114.65,114.825,75
20111001|2011-07-26 08:00,26,114.825,115.1,114.75,115.1,53
20111001|2011-07-26 08:30,26,115.05,115.05,114.85,114.85,91
20111001|2011-07-26 09:00,26,114.85,114.925,114.55,114.675,1483
20111001|2011-07-26 09:30,26,114.725,115.525,114.6,115.125,1697
20111001|2011-07-26 10:00,26,115.075,115.35,115.05,115.175,803
20111001|2011-07-26 10:30,26,115.2,115.325,115.125,115.225,434
20111001|2011-07-26 11:00,26,115.2,115.95,115.15,115.925,1506
20111001|2011-07-26 11:30,26,115.925,116.075,115.8,115.825,880
20111001|2011-07-26 12:00,26,115.825,116.175,115.775,116,625
20111001|2011-07-26 12:30,26,116,116.2,115.675,116.2,1451
20111001|2011-07-26 13:00,26,116.2,116.25,116.1,116.15,327
20111001|2011-07-26 13:30,26,116.2,116.2,116,116.15,65
20111001|2011-07-26 14:00,26,116.175,116.2,116.05,116.2,46
20111001|2011-07-26 14:30,26,116.1,116.15,115.95,116.025,25
20111001|2011-07-26 15:00,26,116.025,116.05,116,116,7
20111001|2011-07-26 15:30,26,116.175,116.2,115.95,115.95,85
20111001|2011-07-26 17:00,27,115.925,115.925,115.925,115.925,15
20111001|2011-07-26 17:30,27,115.9,115.9,115.85,115.85,18
20111001|2011-07-26 18:00,27,115.9,115.95,115.75,115.75,50
20111001|2011-07-26 18:30,27,115.825,115.85,115.8,115.825,13
20111001|2011-07-26 19:00,27,115.875,115.875,115.825,115.875,5
20111001|2011-07-26 19:30,27,115.875,115.9,115.825,115.825,34
20111001|2011-07-26 20:00,27,115.875,115.9,115.85,115.9,6
20111001|2011-07-26 20:30,27,115.8,115.9,115.8,115.9,7
20111001|2011-07-26 21:30,27,115.825,115.825,115.8,115.8,3
20111001|2011-07-26 22:00,27,115.8,115.925,115.8,115.8,20
20111001|2011-07-26 22:30,27,115.8,115.8,115.775,115.775,3
20111001|2011-07-26 23:30,27,115.925,115.925,115.925,115.925,1
20111001|2011-07-27 00:00,27,115.775,115.85,115.775,115.85,4
20111001|2011-07-27 00:30,27,115.85,115.85,115.85,115.85,1
20111001|2011-07-27 01:00,27,115.775,115.775,115.75,115.75,11
20111001|2011-07-27 02:00,27,115.75,115.75,115.725,115.725,4
20111001|2011-07-27 02:30,27,115.75,115.75,115.7,115.7,22
20111001|2011-07-27 03:00,27,115.65,115.7,115.65,115.7,26
20111001|2011-07-27 04:00,27,115.675,115.675,115.675,115.675,9
20111001|2011-07-27 04:30,27,115.675,115.675,115.625,115.65,48
20111001|2011-07-27 05:00,27,115.625,115.625,115.6,115.6,11
20111001|2011-07-27 05:30,27,115.625,115.7,115.6,115.675,29
20111001|2011-07-27 06:00,27,115.65,115.65,115.575,115.575,34
20111001|2011-07-27 06:30,27,115.625,115.625,115.6,115.6,12
20111001|2011-07-27 07:00,27,115.6,115.65,115.5,115.5,60
20111001|2011-07-27 07:30,27,115.525,115.6,115.425,115.575,106
20111001|2011-07-27 08:00,27,115.575,115.8,115.55,115.7,86
20111001|2011-07-27 08:30,27,115.7,115.75,115.5,115.55,146
20111001|2011-07-27 09:00,27,115.525,115.55,115.075,115.3,1569
20111001|2011-07-27 09:30,27,115.275,115.6,115.225,115.5,1106
20111001|2011-07-27 10:00,27,115.5,115.6,115.275,115.525,787
20111001|2011-07-27 10:30,27,115.5,115.675,115.275,115.325,859
20111001|2011-07-27 11:00,27,115.35,115.55,115.325,115.5,512
20111001|2011-07-27 11:30,27,115.5,115.5,115.325,115.375,458
20111001|2011-07-27 12:00,27,115.375,115.55,115.3,115.5,329
20111001|2011-07-27 12:30,27,115.475,115.8,115.425,115.5,1144
20111001|2011-07-27 13:00,27,115.5,115.525,115.325,115.4,212
20111001|2011-07-27 13:30,27,115.425,115.425,115.2,115.3,137
20111001|2011-07-27 14:00,27,115.325,115.325,115.1,115.1,118
20111001|2011-07-27 14:30,27,115.2,115.225,115.025,115.025,172
20111001|2011-07-27 15:00,27,115.05,115.15,115.05,115.15,14
20111001|2011-07-27 15:30,27,115.175,115.225,115.1,115.125,9
20111001|2011-07-27 17:00,28,115.25,115.25,115.25,115.25,2
20111001|2011-07-27 17:30,28,115.2,115.25,115.2,115.25,10
20111001|2011-07-27 18:00,28,115.175,115.175,115.075,115.075,21
20111001|2011-07-27 18:30,28,115.075,115.15,115.05,115.15,4
20111001|2011-07-27 19:00,28,115.075,115.2,115.05,115.2,22
20111001|2011-07-27 19:30,28,115.2,115.25,115.2,115.25,22
20111001|2011-07-27 20:30,28,115.225,115.225,115.2,115.2,9
20111001|2011-07-27 21:00,28,115.25,115.325,115.2,115.225,5
20111001|2011-07-27 23:00,28,115.3,115.3,115.3,115.3,1
20111001|2011-07-28 00:00,28,115.3,115.3,115.3,115.3,6
20111001|2011-07-28 00:30,28,115.225,115.225,115.225,115.225,3
20111001|2011-07-28 01:00,28,115.2,115.225,115.2,115.225,9
20111001|2011-07-28 01:30,28,115.25,115.25,115.2,115.2,5
20111001|2011-07-28 02:00,28,115.2,115.2,115.2,115.2,1
20111001|2011-07-28 02:30,28,115.275,115.325,115.2,115.2,62
20111001|2011-07-28 03:00,28,115.175,115.175,115.175,115.175,1
20111001|2011-07-28 03:30,28,115.2,115.2,115.175,115.175,6
20111001|2011-07-28 04:00,28,115.2,115.2,115.2,115.2,1
20111001|2011-07-28 04:30,28,115.125,115.175,115.125,115.175,18
20111001|2011-07-28 05:00,28,115.175,115.2,115.175,115.2,3
20111001|2011-07-28 05:30,28,115.15,115.2,115.125,115.125,9
20111001|2011-07-28 06:00,28,115.15,115.15,115.1,115.1,5
20111001|2011-07-28 06:30,28,115.125,115.35,115.1,115.3,108
20111001|2011-07-28 07:00,28,115.325,115.45,115.325,115.325,92
20111001|2011-07-28 07:30,28,115.35,115.775,115.35,115.7,176
20111001|2011-07-28 08:00,28,115.65,115.75,115.6,115.7,32
20111001|2011-07-28 08:30,28,115.65,115.7,115.575,115.575,100
20111001|2011-07-28 09:00,28,115.6,115.95,115.55,115.7,1335
20111001|2011-07-28 09:30,28,115.675,116.225,115.475,115.925,1704
20111001|2011-07-28 10:00,28,115.925,115.95,115.55,115.6,558
20111001|2011-07-28 10:30,28,115.6,115.875,115.6,115.775,502
20111001|2011-07-28 11:00,28,115.775,115.95,115.625,115.9,931
20111001|2011-07-28 11:30,28,115.9,116.05,115.825,116.05,697
20111001|2011-07-28 12:00,28,116.025,116.35,115.9,116,1039
20111001|2011-07-28 12:30,28,116,116.2,115.95,116.15,936
20111001|2011-07-28 13:00,28,116.15,116.175,116.025,116.025,407
20111001|2011-07-28 13:30,28,116.025,116.075,116,116.025,39
20111001|2011-07-28 14:00,28,116.025,116.1,116.025,116.1,34
20111001|2011-07-28 14:30,28,116.025,116.075,116,116.025,33
20111001|2011-07-28 15:00,28,116.075,116.1,116,116,16
20111001|2011-07-28 15:30,28,116.075,116.175,116.05,116.05,46
20111001|2011-07-28 17:00,29,116.15,116.175,116,116.05,10
20111001|2011-07-28 17:30,29,116.05,116.075,116,116,13
20111001|2011-07-28 18:00,29,116,116,116,116,7
20111001|2011-07-28 18:30,29,116.1,116.1,116.1,116.1,1
20111001|2011-07-28 19:00,29,116.075,116.1,116.05,116.05,3
20111001|2011-07-28 19:30,29,116.05,116.05,116,116,12
20111001|2011-07-28 20:00,29,116,116,115.95,115.95,12
20111001|2011-07-28 20:30,29,115.975,116.075,115.95,116.075,3
20111001|2011-07-28 21:30,29,116,116,115.975,115.975,3
20111001|2011-07-28 22:00,29,116,116.1,116,116.1,13
20111001|2011-07-28 22:30,29,115.975,115.975,115.95,115.95,13
20111001|2011-07-28 23:00,29,115.975,115.975,115.975,115.975,1
20111001|2011-07-28 23:30,29,116.025,116.025,116.025,116.025,1
20111001|2011-07-29 00:00,29,115.95,115.95,115.95,115.95,2
20111001|2011-07-29 00:30,29,115.95,115.95,115.95,115.95,1
20111001|2011-07-29 02:00,29,115.975,115.975,115.975,115.975,1
20111001|2011-07-29 02:30,29,115.95,115.95,115.925,115.95,46
20111001|2011-07-29 03:00,29,115.925,115.95,115.9,115.9,18
20111001|2011-07-29 03:30,29,115.9,115.9,115.85,115.875,34
20111001|2011-07-29 04:00,29,115.85,115.85,115.85,115.85,2
20111001|2011-07-29 04:30,29,115.85,115.875,115.85,115.85,6
20111001|2011-07-29 05:00,29,115.875,115.875,115.775,115.775,80
20111001|2011-07-29 05:30,29,115.75,115.8,115.75,115.75,17
20111001|2011-07-29 06:00,29,115.75,115.975,115.75,115.975,31
20111001|2011-07-29 06:30,29,115.825,115.975,115.825,115.975,15
20111001|2011-07-29 07:00,29,115.825,115.975,115.825,115.9,10
20111001|2011-07-29 07:30,29,115.875,115.875,115.65,115.75,74
20111001|2011-07-29 08:00,29,115.725,115.725,115.6,115.7,74
20111001|2011-07-29 08:30,29,115.675,115.975,115.5,115.8,378
20111001|2011-07-29 09:00,29,115.8,115.975,115.625,115.75,1200
20111001|2011-07-29 09:30,29,115.8,116.2,115.35,115.925,2325
20111001|2011-07-29 10:00,29,115.95,116.35,115.9,116.025,1403
20111001|2011-07-29 10:30,29,116.025,116.2,115.9,115.95,689
20111001|2011-07-29 11:00,29,116,116.625,116,116.525,1183
20111001|2011-07-29 11:30,29,116.525,116.6,116.275,116.45,507
20111001|2011-07-29 12:00,29,116.45,116.475,116.225,116.3,578
20111001|2011-07-29 12:30,29,116.3,117.375,116.3,117.35,3778
20111001|2011-07-29 13:00,29,117.35,117.475,117.05,117.35,821
20111001|2011-07-29 13:30,29,117.325,117.35,117.175,117.35,101
20111001|2011-08-01 09:00,1,117.55,117.8,117.325,117.625,3203
20111001|2011-08-01 09:30,1,117.65,118.075,117.55,118.025,1905
20111001|2011-08-01 10:00,1,117.975,118.25,117.9,118.2,1422
20111001|2011-08-01 10:30,1,118.225,118.25,117.6,117.7,1243
20111001|2011-08-01 11:00,1,117.7,117.875,117.55,117.875,1512
20111001|2011-08-01 11:30,1,117.9,117.925,117.65,117.8,804
20111001|2011-08-01 12:00,1,117.825,118.175,117.75,118.1,909
20111001|2011-08-01 12:30,1,118.1,118.25,117.725,117.775,2765
20111001|2011-08-01 13:00,1,117.775,117.9,117.75,117.9,309
20111001|2011-08-01 13:30,1,117.85,117.9,117.85,117.9,43
20111001|2011-08-01 14:00,1,117.925,117.925,117.925,117.925,1
20111001|2011-08-01 14:30,1,117.95,118.075,117.95,118.05,30
20111001|2011-08-01 15:00,1,117.925,118,117.875,117.95,19
20111001|2011-08-01 15:30,1,117.875,117.875,117.775,117.8,31
20111001|2011-08-01 17:00,2,117.825,117.825,117.8,117.8,2
20111001|2011-08-01 17:30,2,117.8,117.925,117.8,117.825,38
20111001|2011-08-01 18:00,2,117.875,117.95,117.775,117.95,12
20111001|2011-08-01 18:30,2,117.825,117.975,117.825,117.975,5
20111001|2011-08-01 19:30,2,117.925,118,117.925,117.925,4
20111001|2011-08-01 20:30,2,117.975,118.025,117.975,118.025,2
20111001|2011-08-01 21:00,2,117.975,117.975,117.975,117.975,1
20111001|2011-08-01 21:30,2,118.05,118.1,117.975,118.075,36
20111001|2011-08-01 22:00,2,118.025,118.025,118.025,118.025,1
20111001|2011-08-01 22:30,2,117.95,117.95,117.95,117.95,1
20111001|2011-08-01 23:00,2,118,118.025,118,118.025,2
20111001|2011-08-02 00:00,2,117.95,118.025,117.95,118.025,2
20111001|2011-08-02 01:00,2,118,118,117.925,117.95,4
20111001|2011-08-02 01:30,2,118.05,118.05,117.925,117.925,6
20111001|2011-08-02 02:00,2,117.925,117.925,117.925,117.925,14
20111001|2011-08-02 02:30,2,118.05,118.05,117.925,117.925,12
20111001|2011-08-02 03:00,2,117.925,117.925,117.925,117.925,12
20111001|2011-08-02 04:30,2,118,118.05,117.9,117.9,11
20111001|2011-08-02 05:00,2,117.95,117.975,117.95,117.975,4
20111001|2011-08-02 05:30,2,118.025,118.025,117.9,117.9,3
20111001|2011-08-02 06:00,2,118.025,118.025,117.875,117.875,11
20111001|2011-08-02 06:30,2,117.875,117.975,117.8,117.9,36
20111001|2011-08-02 07:00,2,117.825,117.875,117.75,117.875,44
20111001|2011-08-02 07:30,2,117.725,117.775,117.725,117.725,31
20111001|2011-08-02 08:00,2,117.725,117.8,117.725,117.8,26
20111001|2011-08-02 08:30,2,117.8,118.05,117.775,118.05,124
20111001|2011-08-02 09:00,2,118.025,118.2,117.8,118.075,1204
20111001|2011-08-02 09:30,2,118.075,118.325,117.975,118.325,1487
20111001|2011-08-02 10:00,2,118.325,118.55,118.25,118.275,1840
20111001|2011-08-02 10:30,2,118.275,118.55,118.25,118.55,1011
20111001|2011-08-02 11:00,2,118.55,118.65,118.325,118.375,1212
20111001|2011-08-02 11:30,2,118.4,118.45,117.975,118.05,1597
20111001|2011-08-02 12:00,2,118.025,118.15,117.975,118.125,743
20111001|2011-08-02 12:30,2,118.125,118.2,117.9,118.025,2025
20111001|2011-08-02 13:00,2,118.025,118.225,117.975,118.2,544
20111001|2011-08-02 13:30,2,118.175,118.2,118.1,118.15,61
20111001|2011-08-02 14:00,2,118.2,118.2,118.15,118.15,19
20111001|2011-08-02 14:30,2,118.2,118.2,117.9,117.9,271
20111001|2011-08-02 15:00,2,118.05,118.2,117.85,117.875,161
20111001|2011-08-02 15:30,2,117.925,118,117.775,117.8,127
20111001|2011-08-02 17:00,3,117.8,117.825,117.55,117.6,88
20111001|2011-08-02 17:30,3,117.675,117.675,117.6,117.65,17
20111001|2011-08-02 18:00,3,117.65,117.75,117.625,117.675,30
20111001|2011-08-02 18:30,3,117.75,117.75,117.625,117.675,25
20111001|2011-08-02 19:00,3,117.65,117.8,117.65,117.7,13
20111001|2011-08-02 19:30,3,117.75,117.775,117.75,117.775,7
20111001|2011-08-02 20:00,3,117.675,117.675,117.625,117.625,8
20111001|2011-08-02 20:30,3,117.625,117.725,117.625,117.725,15
20111001|2011-08-02 21:00,3,117.7,117.7,117.7,117.7,1
20111001|2011-08-02 21:30,3,117.725,117.8,117.725,117.8,3
20111001|2011-08-02 22:00,3,117.8,117.975,117.8,117.975,24
20111001|2011-08-02 22:30,3,117.975,117.975,117.975,117.975,2
20111001|2011-08-02 23:00,3,117.975,117.975,117.975,117.975,3
20111001|2011-08-03 00:00,3,117.775,117.775,117.775,117.775,3
20111001|2011-08-03 01:00,3,117.775,117.775,117.775,117.775,1
20111001|2011-08-03 01:30,3,117.975,117.975,117.85,117.95,6
20111001|2011-08-03 02:00,3,117.975,117.975,117.9,117.9,6
20111001|2011-08-03 03:00,3,117.9,117.9,117.9,117.9,3
20111001|2011-08-03 03:30,3,117.875,117.875,117.85,117.85,3
20111001|2011-08-03 04:00,3,117.825,117.825,117.8,117.8,4
20111001|2011-08-03 04:30,3,117.8,118.05,117.8,118.05,49
20111001|2011-08-03 05:00,3,117.925,117.925,117.775,117.775,14
20111001|2011-08-03 05:30,3,117.75,117.8,117.75,117.8,4
20111001|2011-08-03 06:00,3,117.775,117.975,117.775,117.9,6
20111001|2011-08-03 07:00,3,117.8,117.975,117.775,117.825,11
20111001|2011-08-03 07:30,3,117.85,117.9,117.85,117.875,20
20111001|2011-08-03 08:00,3,117.85,117.9,117.675,117.75,51
20111001|2011-08-03 08:30,3,117.7,117.8,117.6,117.6,223
20111001|2011-08-03 09:00,3,117.6,117.75,117.275,117.45,2289
20111001|2011-08-03 09:30,3,117.4,117.55,117.05,117.5,2027
20111001|2011-08-03 10:00,3,117.5,117.7,117.4,117.525,756
20111001|2011-08-03 10:30,3,117.525,117.75,117.5,117.7,827
20111001|2011-08-03 11:00,3,117.7,117.75,117.55,117.55,697
20111001|2011-08-03 11:30,3,117.6,117.7,117.55,117.6,404
20111001|2011-08-03 12:00,3,117.6,117.95,117.6,117.925,819
20111001|2011-08-03 12:30,3,117.925,118.4,117.85,118.375,2150
20111001|2011-08-03 13:00,3,118.375,118.4,118.1,118.175,315
20111001|2011-08-03 13:30,3,118.2,118.2,118.125,118.175,43
20111001|2011-08-03 14:00,3,118.2,118.25,118.2,118.25,62
20111001|2011-08-03 14:30,3,118.225,118.3,118.225,118.3,21
20111001|2011-08-03 15:00,3,118.225,118.275,118.2,118.2,30
20111001|2011-08-03 15:30,3,118.25,118.25,118.15,118.2,9
20111001|2011-08-03 17:00,4,118.25,118.35,118.25,118.25,5
20111001|2011-08-03 17:30,4,118.35,118.35,118.325,118.35,5
20111001|2011-08-03 18:00,4,118.35,118.625,118.325,118.375,68
20111001|2011-08-03 18:30,4,118.35,118.375,118.3,118.375,6
20111001|2011-08-03 19:00,4,118.375,118.375,118.375,118.375,2
20111001|2011-08-03 19:30,4,118.375,118.375,118.325,118.375,4
20111001|2011-08-03 20:00,4,118.375,118.475,118.375,118.475,8
20111001|2011-08-03 20:30,4,118.45,118.45,118.3,118.325,19
20111001|2011-08-03 21:00,4,118.325,118.325,118.325,118.325,2
20111001|2011-08-03 21:30,4,118.275,118.275,118.275,118.275,8
20111001|2011-08-03 22:00,4,118.325,118.425,118.325,118.425,9
20111001|2011-08-03 22:30,4,118.425,118.45,118.375,118.45,4
20111001|2011-08-04 00:30,4,118.5,118.5,118.5,118.5,1
20111001|2011-08-04 01:00,4,118.275,118.4,118.275,118.4,2
20111001|2011-08-04 01:30,4,118.275,118.45,118.275,118.45,8
20111001|2011-08-04 02:00,4,118.275,118.275,118.25,118.275,4
20111001|2011-08-04 02:30,4,118.275,118.275,118.275,118.275,2
20111001|2011-08-04 03:00,4,118.3,118.3,118.3,118.3,3
20111001|2011-08-04 03:30,4,118.275,118.3,118.275,118.3,9
20111001|2011-08-04 04:00,4,118.275,118.275,118.25,118.275,7
20111001|2011-08-04 04:30,4,118.275,118.35,118.2,118.275,34
20111001|2011-08-04 05:00,4,118.425,118.525,118.275,118.275,12
20111001|2011-08-04 05:30,4,118.275,118.5,118.2,118.2,49
20111001|2011-08-04 06:00,4,118.125,118.125,117.9,117.9,41
20111001|2011-08-04 06:30,4,117.975,118.15,117.925,117.925,27
20111001|2011-08-04 07:00,4,117.975,118,117.8,117.8,85
20111001|2011-08-04 07:30,4,117.95,118.1,117.825,117.975,210
20111001|2011-08-04 08:00,4,117.975,117.975,117.85,117.85,147
20111001|2011-08-04 08:30,4,117.85,118.025,117.85,117.95,225
20111001|2011-08-04 09:00,4,117.975,118.4,117.95,118.15,2028
20111001|2011-08-04 09:30,4,118.175,118.175,117.825,117.9,1437
20111001|2011-08-04 10:00,4,117.9,117.975,117.625,117.65,1466
20111001|2011-08-04 10:30,4,117.65,117.775,117.05,117.725,1949
20111001|2011-08-04 11:00,4,117.725,117.8,117.45,117.7,946
20111001|2011-08-04 11:30,4,117.725,118.325,117.675,118.025,1463
20111001|2011-08-04 12:00,4,118.05,118.15,117.725,118.05,520
20111001|2011-08-04 12:30,4,118.025,118.1,117.625,117.625,2312
20111001|2011-08-04 13:00,4,117.65,117.75,117.6,117.6,561
20111001|2011-08-04 13:30,4,117.625,117.85,117.625,117.7,99
20111001|2011-08-04 14:00,4,117.675,117.675,117.65,117.675,6
20111001|2011-08-04 14:30,4,117.625,117.675,117.5,117.5,152
20111001|2011-08-04 15:00,4,117.525,117.625,117.45,117.55,74
20111001|2011-08-04 15:30,4,117.5,117.675,117.475,117.675,39
20111001|2011-08-04 17:00,5,117.4,117.5,117.2,117.2,99
20111001|2011-08-04 17:30,5,117.2,117.2,117.2,117.2,5
20111001|2011-08-04 18:00,5,117.2,117.5,117.2,117.2,5
20111001|2011-08-04 18:30,5,117.35,117.35,117.35,117.35,1
20111001|2011-08-04 19:00,5,117.25,117.45,117.25,117.35,18
20111001|2011-08-04 19:30,5,117.275,117.35,117.2,117.35,6
20111001|2011-08-04 20:00,5,117.475,117.525,117.25,117.25,16
20111001|2011-08-04 20:30,5,117.25,117.325,117.2,117.325,41
20111001|2011-08-04 21:00,5,117.325,117.325,117.225,117.225,3
20111001|2011-08-04 21:30,5,117.3,117.325,117.275,117.325,7
20111001|2011-08-04 22:00,5,117.275,117.5,117.275,117.5,7
20111001|2011-08-04 23:00,5,117.375,117.375,117.375,117.375,1
20111001|2011-08-04 23:30,5,117.375,117.375,117.35,117.35,2
20111001|2011-08-05 00:00,5,117.35,117.35,117.35,117.35,1
20111001|2011-08-05 00:30,5,117.35,117.35,117.35,117.35,1
20111001|2011-08-05 01:30,5,117.25,117.275,117.25,117.275,11
20111001|2011-08-05 02:00,5,117.3,117.3,117,117,214
20111001|2011-08-05 02:30,5,117,117.025,116.925,117.025,199
20111001|2011-08-05 03:00,5,117.025,117.05,116.9,116.975,33
20111001|2011-08-05 03:30,5,116.9,116.9,116.9,116.9,22
20111001|2011-08-05 04:00,5,116.95,117.025,116.95,117.025,20
20111001|2011-08-05 04:30,5,116.95,117.025,116.9,116.9,29
20111001|2011-08-05 05:00,5,117,117.025,116.975,117.025,13
20111001|2011-08-05 05:30,5,117,117,116.975,116.975,9
20111001|2011-08-05 06:00,5,116.95,117.2,116.95,117.075,111
20111001|2011-08-05 06:30,5,117.025,117.225,116.925,117.225,36
20111001|2011-08-05 07:00,5,117.125,117.25,117,117.1,106
20111001|2011-08-05 07:30,5,117.3,118.1,117.3,117.7,315
20111001|2011-08-05 08:00,5,117.7,118.1,117.575,117.8,167
20111001|2011-08-05 08:30,5,117.775,118.025,117.55,117.6,229
20111001|2011-08-05 09:00,5,117.525,118.05,117.45,117.875,1926
20111001|2011-08-05 09:30,5,117.9,117.95,117.625,117.85,1096
20111001|2011-08-05 10:00,5,117.85,118.225,117.85,118.075,1331
20111001|2011-08-05 10:30,5,118.05,118.45,117.95,118.1,2701
20111001|2011-08-05 11:00,5,118.075,118.425,117.95,118.275,1195
20111001|2011-08-05 11:30,5,118.3,118.75,118.275,118.675,1654
20111001|2011-08-05 12:00,5,118.675,118.85,118.55,118.825,643
20111001|2011-08-05 12:30,5,118.8,118.8,118.45,118.65,1570
20111001|2011-08-05 13:00,5,118.65,118.725,118.575,118.7,379
20111001|2011-08-05 13:30,5,118.675,118.7,118.6,118.625,63
20111001|2011-08-08 09:00,8,117.975,118.125,117.55,117.675,3426
20111001|2011-08-08 09:30,8,117.675,117.975,117.425,117.85,1668
20111001|2011-08-08 10:00,8,117.85,118.475,117.7,118.35,1420
20111001|2011-08-08 10:30,8,118.325,118.45,118.125,118.3,910
20111001|2011-08-08 11:00,8,118.325,118.5,118.2,118.45,1073
20111001|2011-08-08 11:30,8,118.5,118.5,118.175,118.3,440
20111001|2011-08-08 12:00,8,118.275,118.425,118.15,118.3,546
20111001|2011-08-08 12:30,8,118.3,118.325,117.6,117.6,1818
20111001|2011-08-08 13:00,8,117.625,117.75,117.375,117.475,641
20111001|2011-08-08 13:30,8,117.475,117.55,117.45,117.5,259
20111001|2011-08-08 14:00,8,117.5,117.7,117.5,117.65,48
20111001|2011-08-08 14:30,8,117.575,117.575,117.45,117.45,87
20111001|2011-08-08 15:00,8,117.5,117.575,117.45,117.45,87
20111001|2011-08-08 15:30,8,117.45,117.55,117.45,117.5,76
20111001|2011-08-08 17:00,9,117.6,117.625,117.425,117.425,76
20111001|2011-08-08 17:30,9,117.425,117.425,117.4,117.4,34
20111001|2011-08-08 18:00,9,117.4,117.575,117.4,117.425,20
20111001|2011-08-08 18:30,9,117.525,117.525,117.375,117.425,44
20111001|2011-08-08 19:00,9,117.425,117.425,117.3,117.35,107
20111001|2011-08-08 19:30,9,117.35,117.4,117.225,117.3,61
20111001|2011-08-08 20:00,9,117.25,117.275,117.175,117.225,47
20111001|2011-08-08 20:30,9,117.25,117.25,116.775,116.775,576
20111001|2011-08-08 21:00,9,116.825,116.9,116.525,116.65,182
20111001|2011-08-08 21:30,9,116.65,116.725,116.425,116.6,137
20111001|2011-08-08 22:00,9,116.7,116.7,116.55,116.55,13
20111001|2011-08-08 22:30,9,116.525,116.75,116.525,116.75,3
20111001|2011-08-08 23:00,9,116.75,116.9,116.55,116.725,30
20111001|2011-08-08 23:30,9,116.65,116.7,116.65,116.7,6
20111001|2011-08-09 00:00,9,116.55,116.7,116.525,116.7,11
20111001|2011-08-09 00:30,9,116.7,117.025,116.7,117.025,47
20111001|2011-08-09 01:00,9,117.05,117.05,117,117,5
20111001|2011-08-09 01:30,9,117.075,117.075,117,117.075,8
20111001|2011-08-09 02:00,9,117.075,117.375,117.075,117.2,28
20111001|2011-08-09 02:30,9,117.3,117.375,117.275,117.375,22
20111001|2011-08-09 03:00,9,117.4,117.5,117.375,117.5,19
20111001|2011-08-09 03:30,9,117.425,117.5,117.275,117.3,24
20111001|2011-08-09 04:00,9,117.275,117.325,117.225,117.275,25
20111001|2011-08-09 04:30,9,117.2,117.325,117,117.025,42
20111001|2011-08-09 05:00,9,117.025,117.575,117.025,117.525,53
20111001|2011-08-09 05:30,9,117.55,117.6,117.525,117.6,123
20111001|2011-08-09 06:00,9,117.7,117.8,117.575,117.675,106
20111001|2011-08-09 06:30,9,117.675,118.1,117.65,117.925,140
20111001|2011-08-09 07:00,9,117.925,118.3,117.925,118.175,170
20111001|2011-08-09 07:30,9,118.1,118.1,117.95,117.95,65
20111001|2011-08-09 08:00,9,117.9,118.1,117.85,118.075,134
20111001|2011-08-09 08:30,9,118.025,118.125,117.475,118.075,371
20111001|2011-08-09 09:00,9,118,118.75,118,118.4,2155
20111001|2011-08-09 09:30,9,118.375,118.55,117.95,118.075,979
20111001|2011-08-09 10:00,9,118.125,118.25,117.625,117.9,1057
20111001|2011-08-09 10:30,9,117.95,118.175,117.95,118.075,439
20111001|2011-08-09 11:00,9,118.075,118.175,118.075,118.125,410
20111001|2011-08-09 11:30,9,118.125,118.175,117.85,117.9,395
20111001|2011-08-09 12:00,9,117.875,118.025,117.75,117.925,843
20111001|2011-08-09 12:30,9,117.925,118.2,117.8,117.875,1490
20111001|2011-08-09 13:00,9,117.875,117.925,117.75,117.8,386
20111001|2011-08-09 13:30,9,117.85,117.925,117.55,117.7,154
20111001|2011-08-09 14:00,9,117.7,118.1,117.575,118.1,139
20111001|2011-08-09 14:30,9,117.975,118.2,117.95,118.2,30
20111001|2011-08-09 15:00,9,118.15,118.3,118.025,118.225,55
20111001|2011-08-09 15:30,9,118.2,118.4,118.15,118.15,30
20111001|2011-08-09 17:00,10,118.25,118.325,118.2,118.325,17
20111001|2011-08-09 17:30,10,118.3,118.3,118.3,118.3,2
20111001|2011-08-09 18:00,10,118.325,118.4,118.25,118.25,18
20111001|2011-08-09 18:30,10,118.275,118.3,118.25,118.25,4
20111001|2011-08-09 19:00,10,118.3,118.3,118.125,118.15,24
20111001|2011-08-09 19:30,10,118.15,118.225,118.1,118.225,20
20111001|2011-08-09 20:00,10,118.25,118.25,118.125,118.125,16
20111001|2011-08-09 20:30,10,118.2,118.225,118.2,118.225,5
20111001|2011-08-09 21:00,10,118.225,118.25,118.225,118.25,3
20111001|2011-08-09 21:30,10,118.15,118.15,118.15,118.15,1
20111001|2011-08-09 22:00,10,118.225,118.25,118.225,118.25,4
20111001|2011-08-09 23:00,10,118.225,118.225,118.125,118.15,16
20111001|2011-08-09 23:30,10,118.125,118.3,118.125,118.3,12
20111001|2011-08-10 00:00,10,118.275,118.3,118.125,118.125,21
20111001|2011-08-10 01:00,10,118.225,118.275,118.225,118.225,6
20111001|2011-08-10 01:30,10,118.225,118.225,118.225,118.225,13
20111001|2011-08-10 02:00,10,118.225,118.225,118.125,118.125,20
20111001|2011-08-10 02:30,10,118.125,118.125,118.1,118.1,11
20111001|2011-08-10 03:00,10,118.1,118.1,118.075,118.075,16
20111001|2011-08-10 03:30,10,118.15,118.15,118.1,118.1,18
20111001|2011-08-10 04:00,10,118.1,118.15,118.1,118.15,5
20111001|2011-08-10 04:30,10,118.2,118.2,118.2,118.2,7
20111001|2011-08-10 05:00,10,118.175,118.175,118.1,118.125,10
20111001|2011-08-10 05:30,10,118.125,118.275,118.075,118.275,29
20111001|2011-08-10 06:00,10,118.275,118.325,118.275,118.325,32
20111001|2011-08-10 06:30,10,118.325,118.325,118.2,118.3,11
20111001|2011-08-10 07:00,10,118.3,118.3,118.2,118.3,12
20111001|2011-08-10 07:30,10,118.2,118.25,118,118.05,96
20111001|2011-08-10 08:00,10,118.025,118.025,117.625,117.75,192
20111001|2011-08-10 08:30,10,117.7,117.95,117.55,117.9,389
20111001|2011-08-10 09:00,10,117.9,117.95,117.25,117.65,1480
20111001|2011-08-10 09:30,10,117.725,118.275,117.7,118.225,1391
20111001|2011-08-10 10:00,10,118.15,118.3,117.85,118.125,938
20111001|2011-08-10 10:30,10,118.15,118.225,117.825,118,766
20111001|2011-08-10 11:00,10,118,118.1,117.825,117.875,365
20111001|2011-08-10 11:30,10,117.9,117.975,117.675,117.875,470
20111001|2011-08-10 12:00,10,117.875,117.9,117.625,117.7,666
20111001|2011-08-10 12:30,10,117.65,117.725,117.35,117.425,1113
20111001|2011-08-10 13:00,10,117.425,117.875,117.425,117.8,395
20111001|2011-08-10 13:30,10,117.825,117.875,117.575,117.575,131
20111001|2011-08-10 14:00,10,117.575,117.7,117.55,117.7,23
20111001|2011-08-10 14:30,10,117.525,117.625,117.475,117.475,40
20111001|2011-08-10 15:00,10,117.475,117.475,117.375,117.45,142
20111001|2011-08-10 15:30,10,117.45,117.475,117.45,117.475,30
20111001|2011-08-10 17:00,11,117.45,117.65,117.45,117.55,7
20111001|2011-08-10 17:30,11,117.4,117.4,117.4,117.4,1
20111001|2011-08-10 18:00,11,117.425,117.55,117.4,117.475,29
20111001|2011-08-10 18:30,11,117.375,117.375,117.325,117.325,9
20111001|2011-08-10 19:30,11,117.375,117.525,117.35,117.4,9
20111001|2011-08-10 20:00,11,117.4,117.4,117.4,117.4,4
20111001|2011-08-10 20:30,11,117.4,117.425,117.4,117.425,3
20111001|2011-08-10 21:00,11,117.45,117.45,117.45,117.45,1
20111001|2011-08-10 22:00,11,117.525,117.55,117.375,117.375,8
20111001|2011-08-10 23:00,11,117.375,117.6,117.375,117.5,24
20111001|2011-08-11 00:00,11,117.5,117.5,117.5,117.5,1
20111001|2011-08-11 01:00,11,117.45,117.45,117.45,117.45,6
20111001|2011-08-11 01:30,11,117.475,117.5,117.475,117.5,3
20111001|2011-08-11 02:00,11,117.4,117.4,117,117.15,324
20111001|2011-08-11 02:30,11,117.225,117.35,117.225,117.325,27
20111001|2011-08-11 03:00,11,117.225,117.5,117.225,117.5,58
20111001|2011-08-11 03:30,11,117.55,117.575,117.3,117.575,12
20111001|2011-08-11 04:00,11,117.55,117.65,117.55,117.65,8
20111001|2011-08-11 04:30,11,117.65,117.65,117.275,117.275,19
20111001|2011-08-11 05:00,11,117.275,117.275,117.175,117.25,14
20111001|2011-08-11 05:30,11,117.25,117.3,117.225,117.3,9
20111001|2011-08-11 06:00,11,117.4,117.5,117.275,117.275,20
20111001|2011-08-11 06:30,11,117.45,117.45,117.275,117.45,16
20111001|2011-08-11 07:00,11,117.45,117.45,117.15,117.25,53
20111001|2011-08-11 07:30,11,117.15,118.125,117.1,118.05,411
20111001|2011-08-11 08:00,11,118.125,118.2,118.025,118.125,253
20111001|2011-08-11 08:30,11,118.225,118.9,118.225,118.75,1428
20111001|2011-08-11 09:00,11,118.725,119.2,118.4,119,2263
20111001|2011-08-11 09:30,11,119.025,119.2,118.725,118.8,1799
20111001|2011-08-11 10:00,11,118.8,118.95,118.7,118.7,972
20111001|2011-08-11 10:30,11,118.7,119,118.675,118.925,1479
20111001|2011-08-11 11:00,11,118.925,119.15,118.85,119.15,1089
20111001|2011-08-11 11:30,11,119.125,119.55,119.1,119.525,1892
20111001|2011-08-11 12:00,11,119.55,119.85,119.4,119.625,2333
20111001|2011-08-11 12:30,11,119.6,119.625,119.425,119.55,3305
20111001|2011-08-11 13:00,11,119.525,119.7,119.45,119.65,483
20111001|2011-08-11 13:30,11,119.7,119.875,119.65,119.825,364
20111001|2011-08-11 14:00,11,119.825,120.3,119.825,120.3,1161
20111001|2011-08-11 14:30,11,120.275,120.375,119.95,120.05,749
20111001|2011-08-11 15:00,11,120.05,120.125,119.9,120.1,229
20111001|2011-08-11 15:30,11,120.15,120.175,120.025,120.15,37
20111001|2011-08-11 17:00,12,120,120.15,120,120.125,42
20111001|2011-08-11 17:30,12,120.1,120.275,120.1,120.25,35
20111001|2011-08-11 18:00,12,120.275,120.275,120.175,120.175,2
20111001|2011-08-11 18:30,12,120.15,120.2,120.125,120.125,6
20111001|2011-08-11 19:00,12,120.15,120.2,120.15,120.2,2
20111001|2011-08-11 19:30,12,120.2,120.25,120.2,120.25,38
20111001|2011-08-11 20:00,12,120.225,120.25,120.125,120.25,8
20111001|2011-08-11 20:30,12,120.2,120.225,120.1,120.225,15
20111001|2011-08-11 21:00,12,120.25,120.25,120.15,120.25,18
20111001|2011-08-11 21:30,12,120.3,120.3,120.275,120.275,3
20111001|2011-08-11 22:00,12,120.225,120.3,120.1,120.25,28
20111001|2011-08-11 22:30,12,120.25,120.275,120,120,82
20111001|2011-08-11 23:00,12,120.05,120.05,120,120,6
20111001|2011-08-11 23:30,12,120,120,120,120,1
20111001|2011-08-12 00:00,12,120,120.1,120,120.1,12
20111001|2011-08-12 00:30,12,120.1,120.1,120.075,120.1,15
20111001|2011-08-12 01:00,12,120.25,120.275,120.25,120.275,8
20111001|2011-08-12 01:30,12,120.275,120.375,120.275,120.35,18
20111001|2011-08-12 02:00,12,120.35,120.375,120.3,120.3,85
20111001|2011-08-12 02:30,12,120.25,120.325,120.25,120.325,2
20111001|2011-08-12 03:00,12,120.275,120.325,120.25,120.325,7
20111001|2011-08-12 03:30,12,120.325,120.375,120.325,120.375,42
20111001|2011-08-12 04:00,12,120.325,120.375,120.325,120.375,14
20111001|2011-08-12 04:30,12,120.35,120.35,120.25,120.35,4
20111001|2011-08-12 05:00,12,120.375,120.4,120.375,120.4,24
20111001|2011-08-12 05:30,12,120.375,120.4,120.275,120.275,15
20111001|2011-08-12 06:00,12,120.375,120.375,120.3,120.3,39
20111001|2011-08-12 06:30,12,120.35,120.375,120.3,120.35,18
20111001|2011-08-12 07:00,12,120.35,120.4,120.075,120.075,111
20111001|2011-08-12 07:30,12,120.15,120.25,120.05,120.2,137
20111001|2011-08-12 08:00,12,120.225,120.375,120.15,120.375,205
20111001|2011-08-12 08:30,12,120.35,120.375,120.275,120.375,379
20111001|2011-08-12 09:00,12,120.3,120.475,120.225,120.35,1856
20111001|2011-08-12 09:30,12,120.35,120.6,120.2,120.475,1711
20111001|2011-08-12 10:00,12,120.5,120.625,120.475,120.6,770
20111001|2011-08-12 10:30,12,120.6,120.975,120.575,120.85,2330
20111001|2011-08-12 11:00,12,120.925,121.075,120.8,120.95,1508
20111001|2011-08-12 11:30,12,120.975,120.975,120.8,120.825,578
20111001|2011-08-12 12:00,12,120.825,120.95,120.775,120.85,741
20111001|2011-08-12 12:30,12,120.875,120.925,120.45,120.575,2317
20111001|2011-08-12 13:00,12,120.575,120.575,120.45,120.575,367
20111001|2011-08-12 13:30,12,120.525,120.575,120.5,120.575,59
20111001|2011-08-15 09:00,15,120.575,120.6,119.975,119.975,3652
20111001|2011-08-15 09:30,15,119.975,120.15,119.875,120.125,1286
20111001|2011-08-15 10:00,15,120.1,120.175,119.45,119.625,2185
20111001|2011-08-15 10:30,15,119.625,120.05,119.575,119.975,1061
20111001|2011-08-15 11:00,15,119.975,120.25,119.775,119.875,903
20111001|2011-08-15 11:30,15,119.825,119.95,119.55,119.775,1192
20111001|2011-08-15 12:00,15,119.775,119.875,119.55,119.575,1009
20111001|2011-08-15 12:30,15,119.55,120.125,119.225,120.075,2400
20111001|2011-08-15 13:00,15,120.075,120.125,120,120.125,308
20111001|2011-08-15 13:30,15,120.1,120.1,120.05,120.05,8
20111001|2011-08-15 14:00,15,120,120,120,120,19
20111001|2011-08-15 14:30,15,120,120.05,120,120,29
20111001|2011-08-15 15:00,15,120,120.1,120,120.1,14
20111001|2011-08-15 15:30,15,120,120.15,120,120.15,30
20111001|2011-08-15 17:00,16,120.15,120.175,120.05,120.175,12
20111001|2011-08-15 17:30,16,120.125,120.225,120.125,120.225,23
20111001|2011-08-15 18:00,16,120.175,120.275,120.15,120.2,11
20111001|2011-08-15 18:30,16,120.225,120.275,120.2,120.275,7
20111001|2011-08-15 19:00,16,120.25,120.25,120.2,120.2,5
20111001|2011-08-15 19:30,16,120.275,120.375,120.275,120.35,10
20111001|2011-08-15 20:00,16,120.35,120.35,120.35,120.35,1
20111001|2011-08-15 20:30,16,120.3,120.3,120.3,120.3,4
20111001|2011-08-15 21:30,16,120.3,120.3,120.275,120.275,4
20111001|2011-08-15 22:00,16,120.35,120.35,120.2,120.2,15
20111001|2011-08-15 22:30,16,120.175,120.175,120.175,120.175,1
20111001|2011-08-15 23:30,16,120.275,120.275,120.275,120.275,1
20111001|2011-08-16 00:00,16,120.25,120.25,120.25,120.25,1
20111001|2011-08-16 00:30,16,120.25,120.25,120.225,120.225,3
20111001|2011-08-16 01:00,16,120.275,120.275,120.225,120.225,4
20111001|2011-08-16 01:30,16,120.25,120.25,120.25,120.25,1
20111001|2011-08-16 02:00,16,120.275,120.375,120.275,120.375,40
20111001|2011-08-16 02:30,16,120.325,120.325,120.2,120.2,44
20111001|2011-08-16 03:00,16,120.175,120.325,120.15,120.25,12
20111001|2011-08-16 03:30,16,120.275,120.275,120.275,120.275,3
20111001|2011-08-16 04:00,16,120.25,120.25,120.2,120.2,4
20111001|2011-08-16 04:30,16,120.15,120.15,120.15,120.15,1
20111001|2011-08-16 05:00,16,120.1,120.125,120.1,120.125,22
20111001|2011-08-16 05:30,16,120.125,120.225,120.125,120.125,11
20111001|2011-08-16 06:00,16,120.125,120.125,119.95,119.95,20
20111001|2011-08-16 06:30,16,119.925,120,119.8,119.9,33
20111001|2011-08-16 07:00,16,119.9,119.975,119.725,119.75,59
20111001|2011-08-16 07:30,16,119.725,119.775,119.65,119.725,43
20111001|2011-08-16 08:00,16,119.75,119.825,119.75,119.825,135
20111001|2011-08-16 08:30,16,119.825,119.85,119.625,119.625,229
20111001|2011-08-16 09:00,16,119.7,119.975,119.625,119.9,968
20111001|2011-08-16 09:30,16,119.925,120,119.475,119.55,1608
20111001|2011-08-16 10:00,16,119.55,119.925,119.475,119.8,932
20111001|2011-08-16 10:30,16,119.8,120.025,119.75,120.025,612
20111001|2011-08-16 11:00,16,120,120.325,119.925,120.1,1066
20111001|2011-08-16 11:30,16,120.075,120.075,119.85,119.95,536
20111001|2011-08-16 12:00,16,119.95,119.975,119.75,119.85,625
20111001|2011-08-16 12:30,16,119.825,120.25,119.825,120.2,1434
20111001|2011-08-16 13:00,16,120.175,120.2,120.025,120.05,198
20111001|2011-08-16 13:30,16,120.025,120.1,120.025,120.075,31
20111001|2011-08-16 14:00,16,120.1,120.1,120.05,120.1,14
20111001|2011-08-16 14:30,16,120.1,120.125,120.075,120.1,17
20111001|2011-08-16 15:00,16,120.1,120.125,120.05,120.125,26
20111001|2011-08-16 15:30,16,120.05,120.05,119.975,120,65
20111001|2011-08-16 17:00,17,119.975,120,119.825,119.9,36
20111001|2011-08-16 17:30,17,119.85,119.975,119.825,119.85,10
20111001|2011-08-16 18:00,17,119.825,119.825,119.825,119.825,1
20111001|2011-08-16 18:30,17,119.925,119.925,119.825,119.825,15
20111001|2011-08-16 19:00,17,119.95,119.95,119.725,119.725,62
20111001|2011-08-16 19:30,17,119.775,119.775,119.725,119.725,3
20111001|2011-08-16 20:00,17,119.825,119.925,119.825,119.9,10
20111001|2011-08-16 21:00,17,119.85,119.85,119.8,119.8,16
20111001|2011-08-16 21:30,17,119.8,119.85,119.775,119.85,5
20111001|2011-08-16 22:00,17,119.8,119.85,119.8,119.825,8
20111001|2011-08-16 22:30,17,119.9,119.9,119.9,119.9,4
20111001|2011-08-16 23:30,17,119.875,119.9,119.875,119.9,2
20111001|2011-08-17 01:30,17,119.9,119.95,119.9,119.95,5
20111001|2011-08-17 02:00,17,119.95,119.95,119.925,119.925,2
20111001|2011-08-17 02:30,17,119.875,119.875,119.875,119.875,3
20111001|2011-08-17 03:00,17,119.875,119.9,119.875,119.9,2
20111001|2011-08-17 04:00,17,119.9,119.9,119.875,119.9,3
20111001|2011-08-17 05:00,17,119.875,119.925,119.875,119.925,4
20111001|2011-08-17 05:30,17,119.9,119.975,119.9,119.975,8
20111001|2011-08-17 06:00,17,119.975,120.05,119.975,120,17
20111001|2011-08-17 06:30,17,120,120.025,119.95,120.025,41
20111001|2011-08-17 07:00,17,120.025,120.05,120.025,120.05,39
20111001|2011-08-17 07:30,17,120.05,120.05,119.95,119.95,18
20111001|2011-08-17 08:00,17,120,120.05,119.975,120,40
20111001|2011-08-17 08:30,17,120.025,120.15,119.975,120,326
20111001|2011-08-17 09:00,17,120,120.575,119.875,120.425,2470
20111001|2011-08-17 09:30,17,120.425,120.45,119.625,119.725,1798
20111001|2011-08-17 10:00,17,119.7,119.875,118.925,119.1,1729
20111001|2011-08-17 10:30,17,119.075,119.075,118.025,118.075,3598
20111001|2011-08-17 11:00,17,118.05,118.15,117.3,117.675,3291
20111001|2011-08-17 11:30,17,117.725,117.925,117.65,117.85,1012
20111001|2011-08-17 12:00,17,117.825,118.05,117.75,117.95,639
20111001|2011-08-17 12:30,17,117.975,117.975,117.4,117.425,1712
20111001|2011-08-17 13:00,17,117.425,117.475,117.275,117.275,635
20111001|2011-08-17 13:30,17,117.275,117.35,117.275,117.275,54
20111001|2011-08-17 14:00,17,117.325,117.325,117.25,117.275,81
20111001|2011-08-17 14:30,17,117.325,117.425,117.325,117.4,13
20111001|2011-08-17 15:00,17,117.35,117.35,117.325,117.325,20
20111001|2011-08-17 15:30,17,117.45,117.55,117.325,117.425,48
20111001|2011-08-17 17:00,18,117.45,117.475,117.325,117.475,4
20111001|2011-08-17 17:30,18,117.35,117.35,117.225,117.225,19
20111001|2011-08-17 18:00,18,117.225,117.35,117.225,117.25,3
20111001|2011-08-17 18:30,18,117.3,117.3,117.3,117.3,4
20111001|2011-08-17 19:00,18,117.325,117.35,117.275,117.325,7
20111001|2011-08-17 19:30,18,117.35,117.35,117.35,117.35,4
20111001|2011-08-17 20:00,18,117.325,117.325,117.25,117.25,46
20111001|2011-08-17 20:30,18,117.275,117.275,117.25,117.25,8
20111001|2011-08-17 21:00,18,117.25,117.25,117.225,117.25,6
20111001|2011-08-17 21:30,18,117.25,117.25,117.225,117.225,8
20111001|2011-08-17 22:00,18,117.2,117.325,117.2,117.3,32
20111001|2011-08-17 22:30,18,117.225,117.3,117.225,117.3,3
20111001|2011-08-17 23:00,18,117.3,117.3,117.225,117.3,3
20111001|2011-08-17 23:30,18,117.225,117.3,117.225,117.3,3
20111001|2011-08-18 00:00,18,117.3,117.325,117.3,117.325,3
20111001|2011-08-18 00:30,18,117.325,117.375,117.325,117.375,19
20111001|2011-08-18 01:00,18,117.375,117.375,117.375,117.375,1
20111001|2011-08-18 01:30,18,117.3,117.3,117.275,117.275,4
20111001|2011-08-18 02:00,18,117.2,117.275,117.075,117.1,93
20111001|2011-08-18 02:30,18,117.1,117.1,116.925,117,61
20111001|2011-08-18 03:00,18,117.05,117.05,117,117.05,28
20111001|2011-08-18 03:30,18,117.05,117.05,116.975,117,23
20111001|2011-08-18 04:00,18,116.975,117,116.975,116.975,15
20111001|2011-08-18 04:30,18,117,117,116.9,116.9,49
20111001|2011-08-18 05:00,18,116.925,116.95,116.9,116.9,42
20111001|2011-08-18 05:30,18,116.9,116.95,116.825,116.875,71
20111001|2011-08-18 06:00,18,116.875,116.875,116.825,116.85,31
20111001|2011-08-18 06:30,18,116.85,116.85,116.75,116.775,59
20111001|2011-08-18 07:00,18,116.775,116.8,116.6,116.65,237
20111001|2011-08-18 07:30,18,116.625,116.675,116.55,116.65,307
20111001|2011-08-18 08:00,18,116.65,116.825,116.625,116.75,231
20111001|2011-08-18 08:30,18,116.75,116.85,116.25,116.4,880
20111001|2011-08-18 09:00,18,116.35,116.4,115.525,115.625,4735
20111001|2011-08-18 09:30,18,115.6,116.05,115.55,115.95,2841
20111001|2011-08-18 10:00,18,115.925,115.975,115.65,115.7,2231
20111001|2011-08-18 10:30,18,115.725,115.8,115.6,115.75,1250
20111001|2011-08-18 11:00,18,115.75,115.8,115.425,115.6,1977
20111001|2011-08-18 11:30,18,115.575,115.675,115.475,115.5,842
20111001|2011-08-18 12:00,18,115.5,115.525,115.225,115.225,1121
20111001|2011-08-18 12:30,18,115.225,115.425,114.875,115.35,3689
20111001|2011-08-18 13:00,18,115.375,115.4,115.125,115.35,679
20111001|2011-08-18 13:30,18,115.3,115.4,115.25,115.25,56
20111001|2011-08-18 14:00,18,115.275,115.275,115.15,115.25,64
20111001|2011-08-18 14:30,18,115.25,115.375,115.15,115.275,45
20111001|2011-08-18 15:00,18,115.35,115.55,115.35,115.45,79
20111001|2011-08-18 15:30,18,115.45,115.45,115.275,115.35,43
20111001|2011-08-18 17:00,19,115.3,115.6,115.3,115.6,30
20111001|2011-08-18 17:30,19,115.55,115.575,115.55,115.55,13
20111001|2011-08-18 18:00,19,115.55,115.625,115.525,115.55,26
20111001|2011-08-18 19:00,19,115.625,115.7,115.55,115.55,8
20111001|2011-08-18 19:30,19,115.55,115.6,115.55,115.6,5
20111001|2011-08-18 20:00,19,115.7,115.725,115.325,115.4,85
20111001|2011-08-18 20:30,19,115.3,115.475,115.1,115.225,102
20111001|2011-08-18 21:00,19,115.125,115.3,115.125,115.225,16
20111001|2011-08-18 22:00,19,115.25,115.4,115.225,115.4,13
20111001|2011-08-18 22:30,19,115.35,115.4,115.35,115.4,10
20111001|2011-08-18 23:00,19,115.3,115.3,115.3,115.3,1
20111001|2011-08-18 23:30,19,115.375,115.375,115.375,115.375,1
20111001|2011-08-19 00:00,19,115.3,115.3,115.2,115.2,43
20111001|2011-08-19 00:30,19,115.05,115.25,115.05,115.25,14
20111001|2011-08-19 01:00,19,115.075,115.3,115.075,115.3,3
20111001|2011-08-19 01:30,19,115.1,115.1,115.05,115.05,14
20111001|2011-08-19 02:00,19,115.075,115.075,115.025,115.025,27
20111001|2011-08-19 02:30,19,115.025,115.05,115.025,115.025,20
20111001|2011-08-19 03:00,19,115.025,115.025,115.025,115.025,7
20111001|2011-08-19 03:30,19,115.025,115.025,115.025,115.025,30
20111001|2011-08-19 04:00,19,115.025,115.05,115,115.025,33
20111001|2011-08-19 04:30,19,115.025,115.025,115,115.025,26
20111001|2011-08-19 05:00,19,115,115.025,114.925,114.925,104
20111001|2011-08-19 05:30,19,114.95,114.95,114.925,114.925,38
20111001|2011-08-19 06:00,19,114.95,115.075,114.9,114.95,160
20111001|2011-08-19 06:30,19,115.075,115.125,114.875,114.9,112
20111001|2011-08-19 07:00,19,114.95,115.35,114.9,115.15,224
20111001|2011-08-19 07:30,19,115.1,115.25,115.025,115.15,112
20111001|2011-08-19 08:00,19,115.2,115.375,115.1,115.225,129
20111001|2011-08-19 08:30,19,115.225,115.975,115.2,115.9,471
20111001|2011-08-19 09:00,19,115.95,116.1,115.5,115.775,2433
20111001|2011-08-19 09:30,19,115.775,115.925,115.65,115.725,1952
20111001|2011-08-19 10:00,19,115.775,115.95,115.6,115.625,1020
20111001|2011-08-19 10:30,19,115.65,115.7,115.45,115.6,801
20111001|2011-08-19 11:00,19,115.6,115.625,115.45,115.575,574
20111001|2011-08-19 11:30,19,115.6,115.65,115.4,115.45,720
20111001|2011-08-19 12:00,19,115.475,115.55,115.4,115.5,742
20111001|2011-08-19 12:30,19,115.475,115.575,115.425,115.475,1265
20111001|2011-08-19 13:00,19,115.5,115.65,115.425,115.525,651
20111001|2011-08-19 13:30,19,115.5,115.675,115.4,115.625,52
20111001|2011-08-22 09:00,22,116.1,116.275,115.575,115.625,2917
20111001|2011-08-22 09:30,22,115.65,116.225,115.575,116.1,1283
20111001|2011-08-22 10:00,22,116.1,116.1,115.525,115.525,1123
20111001|2011-08-22 10:30,22,115.575,115.6,115.25,115.35,1569
20111001|2011-08-22 11:00,22,115.325,115.725,115.325,115.65,626
20111001|2011-08-22 11:30,22,115.625,115.825,115.575,115.7,311
20111001|2011-08-22 12:00,22,115.7,115.725,115.425,115.55,361
20111001|2011-08-22 12:30,22,115.525,115.75,115.4,115.75,815
20111001|2011-08-22 13:00,22,115.7,115.875,115.7,115.8,174
20111001|2011-08-22 13:30,22,115.8,115.8,115.6,115.6,40
20111001|2011-08-22 14:00,22,115.775,115.8,115.7,115.775,21
20111001|2011-08-22 14:30,22,115.75,115.8,115.7,115.775,12
20111001|2011-08-22 15:00,22,115.675,115.75,115.675,115.675,14
20111001|2011-08-22 15:30,22,115.7,115.7,115.625,115.7,13
20111001|2011-08-22 17:00,23,115.7,115.7,115.65,115.7,19
20111001|2011-08-22 17:30,23,115.6,115.6,115.55,115.55,7
20111001|2011-08-22 18:00,23,115.55,115.625,115.55,115.625,2
20111001|2011-08-22 18:30,23,115.6,115.6,115.6,115.6,1
20111001|2011-08-22 19:00,23,115.625,115.65,115.525,115.55,13
20111001|2011-08-22 19:30,23,115.625,115.65,115.6,115.6,9
20111001|2011-08-22 20:00,23,115.65,115.65,115.65,115.65,1
20111001|2011-08-22 20:30,23,115.6,115.675,115.6,115.675,10
20111001|2011-08-22 21:00,23,115.625,115.625,115.625,115.625,2
20111001|2011-08-22 21:30,23,115.675,115.675,115.675,115.675,4
20111001|2011-08-22 22:00,23,115.65,115.7,115.65,115.7,11
20111001|2011-08-22 22:30,23,115.625,115.625,115.625,115.625,1
20111001|2011-08-22 23:00,23,115.625,115.625,115.625,115.625,3
20111001|2011-08-22 23:30,23,115.65,115.7,115.6,115.6,6
20111001|2011-08-23 00:30,23,115.7,115.7,115.65,115.65,3
20111001|2011-08-23 01:00,23,115.65,115.65,115.65,115.65,1
20111001|2011-08-23 01:30,23,115.65,115.65,115.6,115.6,9
20111001|2011-08-23 02:00,23,115.575,115.6,115.575,115.575,14
20111001|2011-08-23 02:30,23,115.55,115.6,115.55,115.6,8
20111001|2011-08-23 03:00,23,115.5,115.5,115.5,115.5,19
20111001|2011-08-23 03:30,23,115.525,115.525,115.5,115.5,3
20111001|2011-08-23 04:00,23,115.5,115.5,115.5,115.5,17
20111001|2011-08-23 04:30,23,115.475,115.5,115.475,115.475,26
20111001|2011-08-23 05:00,23,115.475,115.475,115.45,115.45,37
20111001|2011-08-23 05:30,23,115.425,115.5,115.4,115.425,34
20111001|2011-08-23 06:00,23,115.425,115.45,115.425,115.425,30
20111001|2011-08-23 06:30,23,115.4,115.425,115.375,115.375,65
20111001|2011-08-23 07:00,23,115.375,115.45,115.35,115.425,103
20111001|2011-08-23 07:30,23,115.4,115.45,115.4,115.45,78
20111001|2011-08-23 08:00,23,115.425,115.475,115.425,115.45,46
20111001|2011-08-23 08:30,23,115.475,115.5,115.325,115.375,271
20111001|2011-08-23 09:00,23,115.4,115.675,115.325,115.55,1293
20111001|2011-08-23 09:30,23,115.6,115.85,115.425,115.45,1422
20111001|2011-08-23 10:00,23,115.45,115.625,115.4,115.5,567
20111001|2011-08-23 10:30,23,115.525,115.7,115.475,115.5,883
20111001|2011-08-23 11:00,23,115.5,115.55,115.4,115.5,665
20111001|2011-08-23 11:30,23,115.525,115.525,115.2,115.4,1020
20111001|2011-08-23 12:00,23,115.4,115.475,115.225,115.3,601
20111001|2011-08-23 12:30,23,115.3,115.325,115.025,115.05,1317
20111001|2011-08-23 13:00,23,115.025,115.1,114.975,115.075,513
20111001|2011-08-23 13:30,23,115.1,115.15,115.05,115.15,51
20111001|2011-08-23 14:00,23,115.15,115.225,115.15,115.175,46
20111001|2011-08-23 14:30,23,115.15,115.225,115.1,115.225,16
20111001|2011-08-23 15:00,23,115.2,115.225,115.125,115.225,15
20111001|2011-08-23 15:30,23,115.15,115.325,115.15,115.2,26
20111001|2011-08-23 17:00,24,115.375,115.4,115.05,115.275,57
20111001|2011-08-23 17:30,24,115.275,115.3,115.15,115.3,14
20111001|2011-08-23 18:00,24,115.25,115.25,115.15,115.15,12
20111001|2011-08-23 18:30,24,115.175,115.2,115.15,115.15,9
20111001|2011-08-23 19:00,24,115.15,115.15,115.15,115.15,1
20111001|2011-08-23 19:30,24,115.15,115.15,115.075,115.075,15
20111001|2011-08-23 20:00,24,115.075,115.175,115.075,115.175,8
20111001|2011-08-23 21:00,24,115.1,115.1,115.1,115.1,1
20111001|2011-08-23 21:30,24,115.1,115.1,115.1,115.1,2
20111001|2011-08-23 22:00,24,115.1,115.1,115.05,115.05,4
20111001|2011-08-23 22:30,24,115.075,115.075,115.05,115.05,2
20111001|2011-08-23 23:00,24,115.125,115.125,115.025,115.025,7
20111001|2011-08-23 23:30,24,115.025,115.1,115.025,115.025,14
20111001|2011-08-24 00:30,24,115.05,115.05,115.025,115.025,6
20111001|2011-08-24 01:00,24,115.025,115.025,115,115.025,32
20111001|2011-08-24 01:30,24,115,115.025,115,115.025,19
20111001|2011-08-24 02:00,24,115.025,115.075,115.025,115.025,23
20111001|2011-08-24 02:30,24,115.05,115.1,115.05,115.075,17
20111001|2011-08-24 03:00,24,115,115.125,115,115.125,3
20111001|2011-08-24 03:30,24,115,115.125,115,115.125,3
20111001|2011-08-24 04:00,24,115.075,115.075,115.05,115.05,3
20111001|2011-08-24 04:30,24,115.05,115.05,115,115,7
20111001|2011-08-24 05:00,24,115.05,115.075,115,115.075,42
20111001|2011-08-24 05:30,24,115,115,115,115,6
20111001|2011-08-24 06:00,24,115,115.025,114.95,114.975,16
20111001|2011-08-24 06:30,24,114.95,115,114.925,114.95,61
20111001|2011-08-24 07:00,24,114.95,114.95,114.9,114.95,74
20111001|2011-08-24 07:30,24,114.95,115.15,114.95,115.15,161
20111001|2011-08-24 08:00,24,115.175,115.175,115.025,115.075,130
20111001|2011-08-24 08:30,24,115.05,115.275,115.025,115.25,283
20111001|2011-08-24 09:00,24,115.25,115.325,114.875,114.975,1825
20111001|2011-08-24 09:30,24,114.975,115.1,114.625,114.8,1986
20111001|2011-08-24 10:00,24,114.85,114.85,114.275,114.425,2647
20111001|2011-08-24 10:30,24,114.35,114.4,113.825,114.025,3699
20111001|2011-08-24 11:00,24,114.025,114.475,113.875,114.4,1666
20111001|2011-08-24 11:30,24,114.35,114.425,113.925,114.175,1607
20111001|2011-08-24 12:00,24,114.175,114.425,114.1,114.25,933
20111001|2011-08-24 12:30,24,114.225,114.35,113.925,114,2400
20111001|2011-08-24 13:00,24,113.95,114.075,113.925,114,403
20111001|2011-08-24 13:30,24,114,114.1,114,114.05,140
20111001|2011-08-24 14:00,24,114,114.125,114,114.05,72
20111001|2011-08-24 14:30,24,114.1,114.125,113.975,114.025,36
20111001|2011-08-24 15:00,24,114.05,114.1,114.05,114.05,19
20111001|2011-08-24 15:30,24,114.05,114.1,113.925,114.1,40
20111001|2011-08-24 17:00,25,113.9,113.925,113.85,113.85,102
20111001|2011-08-24 17:30,25,113.85,113.925,113.85,113.85,19
20111001|2011-08-24 18:00,25,113.875,113.875,113.775,113.8,79
20111001|2011-08-24 18:30,25,113.825,113.825,113.775,113.8,36
20111001|2011-08-24 19:00,25,113.8,113.8,113.8,113.8,3
20111001|2011-08-24 19:30,25,113.775,113.825,113.775,113.825,55
20111001|2011-08-24 20:00,25,113.775,113.85,113.775,113.775,10
20111001|2011-08-24 20:30,25,113.775,113.825,113.775,113.825,2
20111001|2011-08-24 21:30,25,113.825,113.825,113.825,113.825,12
20111001|2011-08-24 22:00,25,113.8,113.825,113.75,113.75,10
20111001|2011-08-24 22:30,25,113.825,113.825,113.75,113.75,6
20111001|2011-08-24 23:30,25,113.8,113.825,113.8,113.8,12
20111001|2011-08-25 00:00,25,113.825,113.825,113.775,113.775,6
20111001|2011-08-25 00:30,25,113.775,113.775,113.75,113.75,6
20111001|2011-08-25 01:00,25,113.725,113.75,113.725,113.75,8
20111001|2011-08-25 01:30,25,113.725,113.725,113.675,113.7,31
20111001|2011-08-25 02:00,25,113.7,113.8,113.7,113.8,89
20111001|2011-08-25 02:30,25,113.825,113.825,113.75,113.75,4
20111001|2011-08-25 03:00,25,113.7,113.75,113.7,113.7,3
20111001|2011-08-25 03:30,25,113.775,113.775,113.725,113.725,6
20111001|2011-08-25 04:00,25,113.725,113.725,113.7,113.7,39
20111001|2011-08-25 04:30,25,113.725,113.725,113.675,113.675,8
20111001|2011-08-25 05:00,25,113.7,113.7,113.65,113.65,10
20111001|2011-08-25 05:30,25,113.65,113.65,113.6,113.65,61
20111001|2011-08-25 06:00,25,113.725,113.725,113.575,113.7,36
20111001|2011-08-25 06:30,25,113.6,113.6,113.575,113.575,8
20111001|2011-08-25 07:00,25,113.625,113.7,113.6,113.7,22
20111001|2011-08-25 07:30,25,113.65,114.1,113.65,114.025,410
20111001|2011-08-25 08:00,25,113.975,114.1,113.825,113.9,286
20111001|2011-08-25 08:30,25,113.9,114,113.85,113.925,167
20111001|2011-08-25 09:00,25,113.925,114,113.55,113.625,2325
20111001|2011-08-25 09:30,25,113.6,113.7,113.55,113.6,1322
20111001|2011-08-25 10:00,25,113.6,113.85,113.6,113.7,983
20111001|2011-08-25 10:30,25,113.7,113.775,113.5,113.525,1329
20111001|2011-08-25 11:00,25,113.525,113.775,113.5,113.65,673
20111001|2011-08-25 11:30,25,113.65,113.8,113.6,113.775,706
20111001|2011-08-25 12:00,25,113.8,114.325,113.75,114.275,1635
20111001|2011-08-25 12:30,25,114.25,114.475,114.025,114.05,2239
20111001|2011-08-25 13:00,25,114.1,114.25,114.05,114.175,273
20111001|2011-08-25 13:30,25,114.2,114.25,114.175,114.225,38
20111001|2011-08-25 14:00,25,114.175,114.225,114.175,114.225,25
20111001|2011-08-25 14:30,25,114.225,114.25,114.175,114.2,21
20111001|2011-08-25 15:00,25,114.2,114.2,114.15,114.15,23
20111001|2011-08-25 15:30,25,114.15,114.25,114.1,114.1,26
20111001|2011-08-25 17:00,26,114.4,114.4,114.15,114.15,19
20111001|2011-08-25 17:30,26,114.3,114.3,114.25,114.3,50
20111001|2011-08-25 18:00,26,114.3,114.35,114.3,114.35,72
20111001|2011-08-25 18:30,26,114.35,114.4,114.35,114.35,66
20111001|2011-08-25 19:00,26,114.4,114.425,114.325,114.425,16
20111001|2011-08-25 19:30,26,114.425,114.425,114.4,114.4,3
20111001|2011-08-25 20:00,26,114.4,114.4,114.3,114.3,16
20111001|2011-08-25 20:30,26,114.3,114.3,114.3,114.3,4
20111001|2011-08-25 21:00,26,114.35,114.375,114.35,114.375,4
20111001|2011-08-25 21:30,26,114.375,114.4,114.375,114.4,12
20111001|2011-08-25 22:30,26,114.35,114.35,114.35,114.35,1
20111001|2011-08-25 23:00,26,114.35,114.35,114.35,114.35,2
20111001|2011-08-26 00:00,26,114.4,114.4,114.35,114.35,4
20111001|2011-08-26 01:00,26,114.4,114.4,114.4,114.4,1
20111001|2011-08-26 01:30,26,114.325,114.375,114.325,114.325,9
20111001|2011-08-26 02:00,26,114.3,114.3,114.3,114.3,10
20111001|2011-08-26 02:30,26,114.3,114.3,114.3,114.3,1
20111001|2011-08-26 03:00,26,114.275,114.275,114.275,114.275,1
20111001|2011-08-26 03:30,26,114.25,114.25,114.2,114.2,22
20111001|2011-08-26 04:00,26,114.2,114.2,114.175,114.175,7
20111001|2011-08-26 04:30,26,114.175,114.2,114.175,114.2,3
20111001|2011-08-26 05:00,26,114.2,114.2,114.1,114.1,31
20111001|2011-08-26 05:30,26,114.15,114.15,114.025,114.025,18
20111001|2011-08-26 06:00,26,114.05,114.05,114,114,20
20111001|2011-08-26 06:30,26,114,114,113.925,113.95,49
20111001|2011-08-26 07:00,26,113.9,113.925,113.775,113.775,128
20111001|2011-08-26 07:30,26,113.8,113.85,113.75,113.75,191
20111001|2011-08-26 08:00,26,113.75,113.9,113.525,113.8,305
20111001|2011-08-26 08:30,26,113.85,113.95,113.75,113.825,183
20111001|2011-08-26 09:00,26,113.775,114.375,113.6,114.25,1911
20111001|2011-08-26 09:30,26,114.25,114.725,114.175,114.325,1747
20111001|2011-08-26 10:00,26,114.35,114.7,114.3,114.6,882
20111001|2011-08-26 10:30,26,114.625,114.925,114.6,114.725,920
20111001|2011-08-26 11:00,26,114.7,115.5,114.7,115.175,1945
20111001|2011-08-26 11:30,26,115.225,115.225,114.775,114.975,609
20111001|2011-08-26 12:00,26,114.95,114.975,114.75,114.875,508
20111001|2011-08-26 12:30,26,114.9,115.3,114.7,115.2,1959
20111001|2011-08-26 13:00,26,115.175,115.25,115.075,115.2,875
20111001|2011-08-26 13:30,26,115.25,115.425,115.2,115.425,88
20111001|2011-08-29 09:00,29,115.6,115.775,114.75,114.9,3479
20111001|2011-08-29 09:30,29,114.9,115.05,114.55,114.75,1675
20111001|2011-08-29 10:00,29,114.75,115.175,114.625,115.15,1061
20111001|2011-08-29 10:30,29,115.15,115.35,115.1,115.15,706
20111001|2011-08-29 11:00,29,115.2,115.225,115.05,115.05,228
20111001|2011-08-29 11:30,29,115.05,115.1,114.825,114.975,341
20111001|2011-08-29 12:00,29,114.975,115.1,114.95,114.975,211
20111001|2011-08-29 12:30,29,114.95,114.975,114.525,114.675,1372
20111001|2011-08-29 13:00,29,114.65,114.95,114.65,114.925,325
20111001|2011-08-29 13:30,29,114.9,114.975,114.85,114.9,43
20111001|2011-08-29 14:00,29,114.925,114.975,114.9,114.975,19
20111001|2011-08-29 14:30,29,115,115,114.9,115,15
20111001|2011-08-29 15:00,29,115.025,115.025,114.9,114.9,7
20111001|2011-08-29 15:30,29,114.9,114.9,114.8,114.8,36
20111001|2011-08-29 17:00,30,114.725,114.725,114.55,114.7,81
20111001|2011-08-29 17:30,30,114.775,114.85,114.725,114.725,3
20111001|2011-08-29 18:00,30,114.75,114.75,114.75,114.75,1
20111001|2011-08-29 18:30,30,114.85,114.875,114.85,114.875,2
20111001|2011-08-29 19:00,30,114.8,114.8,114.8,114.8,3
20111001|2011-08-29 19:30,30,114.9,114.9,114.725,114.725,11
20111001|2011-08-29 20:00,30,114.7,114.7,114.55,114.55,30
20111001|2011-08-29 21:00,30,114.575,114.6,114.55,114.6,16
20111001|2011-08-29 21:30,30,114.625,114.625,114.625,114.625,5
20111001|2011-08-29 22:00,30,114.6,114.6,114.525,114.55,4
20111001|2011-08-29 22:30,30,114.5,114.7,114.5,114.575,24
20111001|2011-08-29 23:00,30,114.675,114.675,114.675,114.675,1
20111001|2011-08-30 00:30,30,114.625,114.625,114.625,114.625,1
20111001|2011-08-30 01:30,30,114.625,114.625,114.6,114.6,5
20111001|2011-08-30 02:00,30,114.675,114.675,114.675,114.675,8
20111001|2011-08-30 02:30,30,114.675,114.675,114.6,114.625,11
20111001|2011-08-30 03:00,30,114.625,114.625,114.6,114.6,3
20111001|2011-08-30 03:30,30,114.6,114.65,114.6,114.65,5
20111001|2011-08-30 04:00,30,114.525,114.625,114.525,114.625,5
20111001|2011-08-30 05:00,30,114.575,114.575,114.525,114.525,4
20111001|2011-08-30 05:30,30,114.6,114.625,114.6,114.625,2
20111001|2011-08-30 06:00,30,114.625,114.625,114.5,114.6,17
20111001|2011-08-30 06:30,30,114.525,114.625,114.5,114.625,41
20111001|2011-08-30 07:00,30,114.625,114.675,114.6,114.6,91
20111001|2011-08-30 07:30,30,114.6,114.7,114.6,114.65,100
20111001|2011-08-30 08:00,30,114.65,114.8,114.65,114.8,87
20111001|2011-08-30 08:30,30,114.8,115.15,114.75,114.9,372
20111001|2011-08-30 09:00,30,114.9,114.925,114.525,114.8,1561
20111001|2011-08-30 09:30,30,114.8,114.85,114.475,114.575,1159
20111001|2011-08-30 10:00,30,114.575,114.85,114.55,114.825,839
20111001|2011-08-30 10:30,30,114.825,114.95,114.7,114.85,706
20111001|2011-08-30 11:00,30,114.85,114.925,114.75,114.75,204
20111001|2011-08-30 11:30,30,114.75,114.8,114.575,114.65,421
20111001|2011-08-30 12:00,30,114.675,114.75,114.525,114.6,408
20111001|2011-08-30 12:30,30,114.6,115.05,114.55,114.6,1359
20111001|2011-08-30 13:00,30,114.6,114.65,114.475,114.5,647
20111001|2011-08-30 13:30,30,114.55,114.6,114.5,114.6,31
20111001|2011-08-30 14:00,30,114.6,114.675,114.575,114.575,67
20111001|2011-08-30 14:30,30,114.6,114.6,114.55,114.55,22
20111001|2011-08-30 15:00,30,114.525,114.65,114.525,114.55,41
20111001|2011-08-30 15:30,30,114.55,114.55,114.4,114.4,228
20111001|2011-08-30 17:00,31,114.45,114.525,114.45,114.5,11
20111001|2011-08-30 17:30,31,114.475,114.55,114.425,114.55,21
20111001|2011-08-30 18:00,31,114.55,114.575,114.55,114.575,16
20111001|2011-08-30 18:30,31,114.575,114.575,114.525,114.525,13
20111001|2011-08-30 19:00,31,114.55,114.55,114.5,114.5,13
20111001|2011-08-30 19:30,31,114.5,114.5,114.425,114.45,17
20111001|2011-08-30 20:30,31,114.475,114.475,114.475,114.475,2
20111001|2011-08-30 21:00,31,114.45,114.475,114.45,114.475,5
20111001|2011-08-30 22:00,31,114.45,114.475,114.45,114.475,3
20111001|2011-08-30 22:30,31,114.425,114.425,114.375,114.375,7
20111001|2011-08-31 01:00,31,114.35,114.35,114.325,114.325,12
20111001|2011-08-31 01:30,31,114.325,114.325,114.3,114.3,22
20111001|2011-08-31 02:00,31,114.3,114.325,114.25,114.25,24
20111001|2011-08-31 02:30,31,114.3,114.3,114.25,114.25,14
20111001|2011-08-31 03:00,31,114.25,114.275,114.25,114.275,13
20111001|2011-08-31 03:30,31,114.275,114.275,114.2,114.2,21
20111001|2011-08-31 04:00,31,114.25,114.275,114.25,114.25,8
20111001|2011-08-31 04:30,31,114.25,114.3,114.25,114.3,5
20111001|2011-08-31 05:00,31,114.325,114.45,114.325,114.375,5
20111001|2011-08-31 05:30,31,114.325,114.35,114.325,114.35,6
20111001|2011-08-31 06:00,31,114.425,114.425,114.425,114.425,3
20111001|2011-08-31 06:30,31,114.425,114.425,114.425,114.425,5
20111001|2011-08-31 07:00,31,114.45,114.6,114.45,114.6,53
20111001|2011-08-31 07:30,31,114.575,114.725,114.575,114.675,97
20111001|2011-08-31 08:00,31,114.675,114.7,114.625,114.625,142
20111001|2011-08-31 08:30,31,114.625,114.85,114.625,114.75,249
20111001|2011-08-31 09:00,31,114.725,114.75,114.025,114.275,1866
20111001|2011-08-31 09:30,31,114.275,114.6,114.075,114.25,1492
20111001|2011-08-31 10:00,31,114.225,114.25,113.9,114.05,1433
20111001|2011-08-31 10:30,31,114.1,114.1,113.775,113.775,1782
20111001|2011-08-31 11:00,31,113.775,114.075,113.775,114,676
20111001|2011-08-31 11:30,31,114.05,114.175,113.85,113.95,592
20111001|2011-08-31 12:00,31,113.9,114.05,113.775,114.025,635
20111001|2011-08-31 12:30,31,114,114.3,113.875,114.025,2190
20111001|2011-08-31 13:00,31,114.05,114.075,113.85,113.875,639
20111001|2011-08-31 13:30,31,113.875,113.95,113.875,113.875,86
20111001|2011-08-31 14:00,31,113.9,113.925,113.875,113.875,44
20111001|2011-08-31 14:30,31,113.85,113.95,113.85,113.9,69
20111001|2011-08-31 15:00,31,113.875,113.925,113.875,113.925,17
20111001|2011-08-31 15:30,31,113.875,113.925,113.85,113.925,56
20111001|2011-08-31 17:00,1,113.95,113.95,113.8,113.825,33
20111001|2011-08-31 17:30,1,113.85,113.85,113.825,113.825,6
20111001|2011-08-31 18:00,1,113.825,113.825,113.825,113.825,7
20111001|2011-08-31 18:30,1,113.85,113.85,113.825,113.825,5
20111001|2011-08-31 19:00,1,113.85,113.875,113.8,113.875,52
20111001|2011-08-31 19:30,1,113.85,113.875,113.825,113.825,13
20111001|2011-08-31 20:00,1,113.8,113.825,113.8,113.8,8
20111001|2011-08-31 20:30,1,113.825,114.075,113.825,114.05,55
20111001|2011-08-31 21:00,1,114.025,114.1,114.025,114.025,9
20111001|2011-08-31 21:30,1,114.025,114.125,113.9,114.125,40
20111001|2011-08-31 22:00,1,114.075,114.075,114.075,114.075,1
20111001|2011-08-31 22:30,1,114,114,113.9,113.95,14
20111001|2011-08-31 23:30,1,113.9,113.9,113.875,113.875,6
20111001|2011-09-01 00:00,1,113.825,113.825,113.825,113.825,1
20111001|2011-09-01 01:00,1,113.875,113.9,113.85,113.875,19
20111001|2011-09-01 01:30,1,113.85,113.875,113.85,113.875,14
20111001|2011-09-01 02:00,1,113.975,113.975,113.9,113.9,9
20111001|2011-09-01 02:30,1,113.85,113.9,113.85,113.9,9
20111001|2011-09-01 03:00,1,113.875,113.9,113.875,113.875,28
20111001|2011-09-01 03:30,1,113.9,113.925,113.9,113.9,15
20111001|2011-09-01 04:00,1,113.925,113.925,113.9,113.9,71
20111001|2011-09-01 04:30,1,113.85,113.875,113.8,113.825,31
20111001|2011-09-01 05:00,1,113.8,113.85,113.8,113.825,5
20111001|2011-09-01 05:30,1,113.825,113.875,113.8,113.8,65
20111001|2011-09-01 06:30,1,113.825,113.95,113.825,113.85,56
20111001|2011-09-01 07:00,1,113.9,113.9,113.8,113.875,33
20111001|2011-09-01 07:30,1,113.875,114,113.875,114,36
20111001|2011-09-01 08:00,1,114,114.025,113.975,114,69
20111001|2011-09-01 08:30,1,114,114,113.775,113.8,151
20111001|2011-09-01 09:00,1,113.825,113.9,113.55,113.725,1824
20111001|2011-09-01 09:30,1,113.7,114.15,113.575,113.95,1691
20111001|2011-09-01 10:00,1,113.975,114.1,113.675,113.95,1204
20111001|2011-09-01 10:30,1,113.925,114.475,113.925,114.375,1396
20111001|2011-09-01 11:00,1,114.35,114.525,114.15,114.35,677
20111001|2011-09-01 11:30,1,114.35,114.925,114.325,114.9,1148
20111001|2011-09-01 12:00,1,114.9,114.9,114.5,114.65,926
20111001|2011-09-01 12:30,1,114.625,114.675,113.675,113.7,3006
20111001|2011-09-01 13:00,1,113.725,113.975,113.675,113.7,1219
20111001|2011-09-01 13:30,1,113.8,113.85,113.7,113.775,52
20111001|2011-09-01 14:00,1,113.85,113.85,113.8,113.825,24
20111001|2011-09-01 14:30,1,113.85,113.95,113.8,113.875,85
20111001|2011-09-01 15:00,1,113.875,114,113.75,113.85,140
20111001|2011-09-01 15:30,1,114.025,114.025,113.85,113.85,86
20111001|2011-09-01 17:00,2,113.65,113.825,113.65,113.825,27
20111001|2011-09-01 17:30,2,113.8,113.825,113.8,113.8,5
20111001|2011-09-01 18:00,2,113.9,113.9,113.85,113.9,7
20111001|2011-09-01 18:30,2,113.9,113.9,113.9,113.9,2
20111001|2011-09-01 19:00,2,113.9,114,113.825,114,16
20111001|2011-09-01 19:30,2,114,114,114,114,3
20111001|2011-09-01 20:00,2,114,114,114,114,2
20111001|2011-09-01 21:30,2,113.9,114,113.9,113.9,19
20111001|2011-09-01 22:00,2,113.9,113.9,113.85,113.85,12
20111001|2011-09-01 22:30,2,113.9,113.9,113.85,113.85,6
20111001|2011-09-01 23:00,2,113.85,113.85,113.85,113.85,2
20111001|2011-09-01 23:30,2,113.85,113.85,113.85,113.85,1
20111001|2011-09-02 00:00,2,113.85,113.85,113.85,113.85,2
20111001|2011-09-02 00:30,2,113.9,113.9,113.85,113.85,22
20111001|2011-09-02 01:00,2,113.85,113.85,113.85,113.85,5
20111001|2011-09-02 01:30,2,113.85,113.85,113.725,113.75,173
20111001|2011-09-02 02:00,2,113.75,113.75,113.725,113.725,52
20111001|2011-09-02 02:30,2,113.725,113.75,113.725,113.75,62
20111001|2011-09-02 03:00,2,113.75,113.75,113.75,113.75,9
20111001|2011-09-02 03:30,2,113.725,113.725,113.7,113.725,65
20111001|2011-09-02 04:00,2,113.7,113.7,113.7,113.7,6
20111001|2011-09-02 04:30,2,113.7,113.725,113.7,113.725,6
20111001|2011-09-02 05:00,2,113.7,113.7,113.675,113.7,28
20111001|2011-09-02 05:30,2,113.675,113.7,113.675,113.7,32
20111001|2011-09-02 06:00,2,113.65,113.7,113.65,113.7,93
20111001|2011-09-02 06:30,2,113.725,113.725,113.725,113.725,31
20111001|2011-09-02 07:00,2,113.75,113.8,113.725,113.725,150
20111001|2011-09-02 07:30,2,113.725,113.775,113.55,113.575,316
20111001|2011-09-02 08:00,2,113.6,113.725,113.575,113.625,185
20111001|2011-09-02 08:30,2,113.675,114,113.575,113.825,349
20111001|2011-09-02 09:00,2,113.875,114.225,113.65,114.1,1312
20111001|2011-09-02 09:30,2,114.075,114.25,113.9,114.2,1072
20111001|2011-09-02 10:00,2,114.2,115.2,114.175,115.175,2363
20111001|2011-09-02 10:30,2,115.2,115.525,114.625,115.15,1235
20111001|2011-09-02 11:00,2,115.15,115.35,115.025,115.05,623
20111001|2011-09-02 11:30,2,115.05,115.05,114.875,114.925,275
20111001|2011-09-02 12:00,2,114.925,115.075,114.7,114.8,513
20111001|2011-09-02 12:30,2,114.825,115.15,114.625,114.8,1587
20111001|2011-09-02 13:00,2,114.8,114.85,114.725,114.85,514
20111001|2011-09-02 13:30,2,114.875,114.975,114.8,114.975,176
20111001|2011-09-06 09:00,6,114.775,115.625,114.5,114.925,2798
20111001|2011-09-06 09:30,6,114.975,115.1,114.65,114.875,1795
20111001|2011-09-06 10:00,6,114.9,115.55,114.75,115.5,882
20111001|2011-09-06 10:30,6,115.475,116.75,115.475,116.625,3898
20111001|2011-09-06 11:00,6,116.575,116.75,116.5,116.65,1222
20111001|2011-09-06 11:30,6,116.675,116.7,116.275,116.4,657
20111001|2011-09-06 12:00,6,116.425,116.85,116.375,116.775,834
20111001|2011-09-06 12:30,6,116.8,117.05,116.725,117.025,1863
20111001|2011-09-06 13:00,6,117,117.225,117,117.15,802
20111001|2011-09-06 13:30,6,117.125,117.2,117.025,117.175,88
20111001|2011-09-06 14:00,6,117.2,117.2,116.95,117.075,124
20111001|2011-09-06 14:30,6,117.1,117.175,116.975,117.05,15
20111001|2011-09-06 15:00,6,117.075,117.075,117,117,6
20111001|2011-09-06 15:30,6,117.05,117.175,116.975,117.1,14
20111001|2011-09-06 17:00,7,117.1,117.1,116.925,116.95,6
20111001|2011-09-06 18:00,7,117.05,117.1,116.975,116.975,32
20111001|2011-09-06 18:30,7,117,117,116.975,116.975,4
20111001|2011-09-06 19:30,7,117,117.075,116.975,117.075,5
20111001|2011-09-06 20:00,7,117.075,117.1,117.075,117.1,23
20111001|2011-09-06 20:30,7,117.1,117.1,117.05,117.075,13
20111001|2011-09-06 21:00,7,117.15,117.25,117.125,117.2,45
20111001|2011-09-06 21:30,7,117.2,117.25,117.125,117.225,22
20111001|2011-09-06 22:30,7,117.2,117.225,117.175,117.225,5
20111001|2011-09-06 23:00,7,117.225,117.225,117.175,117.175,12
20111001|2011-09-07 00:00,7,117.225,117.225,117.225,117.225,41
20111001|2011-09-07 00:30,7,117.225,117.225,117.225,117.225,7
20111001|2011-09-07 01:00,7,117.25,117.25,117.25,117.25,2
20111001|2011-09-07 01:30,7,117.25,117.25,117.2,117.2,53
20111001|2011-09-07 02:00,7,117.25,117.25,117.175,117.2,9
20111001|2011-09-07 02:30,7,117.25,117.25,117.15,117.25,13
20111001|2011-09-07 03:00,7,117.25,117.25,117.15,117.15,9
20111001|2011-09-07 03:30,7,117.15,117.15,117.15,117.15,4
20111001|2011-09-07 04:00,7,117.15,117.15,117.15,117.15,1
20111001|2011-09-07 04:30,7,117.15,117.15,117.075,117.075,7
20111001|2011-09-07 05:00,7,117.075,117.225,117.05,117.225,17
20111001|2011-09-07 05:30,7,117.25,117.275,117.2,117.25,19
20111001|2011-09-07 06:00,7,117.2,117.275,117.2,117.2,33
20111001|2011-09-07 06:30,7,117.275,117.275,117.05,117.05,18
20111001|2011-09-07 07:00,7,117.175,117.225,117.05,117.1,16
20111001|2011-09-07 07:30,7,117.15,117.275,117.075,117.25,102
20111001|2011-09-07 08:00,7,117.25,117.25,117.125,117.2,122
20111001|2011-09-07 08:30,7,117.2,117.575,117.15,117.425,678
20111001|2011-09-07 09:00,7,117.45,117.65,117.075,117.55,1897
20111001|2011-09-07 09:30,7,117.525,117.625,117.15,117.475,1351
20111001|2011-09-07 10:00,7,117.525,117.825,117.475,117.8,1108
20111001|2011-09-07 10:30,7,117.8,117.85,117.65,117.8,698
20111001|2011-09-07 11:00,7,117.775,117.85,117.675,117.85,840
20111001|2011-09-07 11:30,7,117.8,118.05,117.775,117.975,1054
20111001|2011-09-07 12:00,7,118,118,117.725,117.8,1024
20111001|2011-09-07 12:30,7,117.75,117.825,117.35,117.55,1909
20111001|2011-09-07 13:00,7,117.525,117.825,117.45,117.75,437
20111001|2011-09-07 13:30,7,117.75,117.85,117.75,117.825,68
20111001|2011-09-07 14:00,7,117.725,117.825,117.7,117.725,7
20111001|2011-09-07 14:30,7,117.725,117.85,117.7,117.8,69
20111001|2011-09-07 15:00,7,117.775,117.775,117.75,117.75,18
20111001|2011-09-07 15:30,7,117.725,117.775,117.725,117.75,21
20111001|2011-09-07 17:00,8,117.75,117.75,117.65,117.75,14
20111001|2011-09-07 17:30,8,117.825,117.825,117.825,117.825,2
20111001|2011-09-07 18:00,8,117.8,117.875,117.8,117.875,10
20111001|2011-09-07 18:30,8,117.825,117.85,117.8,117.85,11
20111001|2011-09-07 19:00,8,117.875,117.925,117.85,117.925,41
20111001|2011-09-07 19:30,8,117.925,117.95,117.925,117.95,22
20111001|2011-09-07 20:00,8,117.95,118,117.95,118,64
20111001|2011-09-07 20:30,8,117.975,117.975,117.775,117.825,13
20111001|2011-09-07 21:00,8,117.8,117.8,117.8,117.8,2
20111001|2011-09-07 21:30,8,117.875,117.9,117.85,117.85,6
20111001|2011-09-07 22:00,8,117.85,117.875,117.85,117.875,7
20111001|2011-09-07 22:30,8,117.8,117.8,117.8,117.8,1
20111001|2011-09-07 23:30,8,117.775,117.8,117.75,117.8,7
20111001|2011-09-08 00:00,8,117.75,117.75,117.75,117.75,10
20111001|2011-09-08 00:30,8,117.75,117.75,117.75,117.75,5
20111001|2011-09-08 01:00,8,117.75,117.75,117.75,117.75,4
20111001|2011-09-08 01:30,8,117.75,117.775,117.65,117.65,25
20111001|2011-09-08 02:00,8,117.7,117.7,117.4,117.625,89
20111001|2011-09-08 02:30,8,117.6,117.6,117.6,117.6,2
20111001|2011-09-08 03:00,8,117.55,117.55,117.4,117.4,7
20111001|2011-09-08 03:30,8,117.325,117.325,117.025,117.25,85
20111001|2011-09-08 04:00,8,117.25,117.3,117.25,117.3,11
20111001|2011-09-08 04:30,8,117.275,117.275,117.275,117.275,13
20111001|2011-09-08 05:00,8,117.275,117.275,117.15,117.2,11
20111001|2011-09-08 05:30,8,117.15,117.2,117.15,117.2,23
20111001|2011-09-08 06:00,8,117.175,117.175,117.1,117.15,47
20111001|2011-09-08 06:30,8,117.125,117.225,117.1,117.125,72
20111001|2011-09-08 07:00,8,117.15,117.25,117.125,117.225,153
20111001|2011-09-08 07:30,8,117.175,117.275,117.125,117.175,90
20111001|2011-09-08 08:00,8,117.2,117.2,117.1,117.125,104
20111001|2011-09-08 08:30,8,117.15,117.325,117.125,117.275,496
20111001|2011-09-08 09:00,8,117.275,118.025,117.175,117.85,1492
20111001|2011-09-08 09:30,8,117.875,118.025,117.6,118.025,1162
20111001|2011-09-08 10:00,8,118,118.65,117.9,118.35,2867
20111001|2011-09-08 10:30,8,118.35,118.45,118.3,118.35,868
20111001|2011-09-08 11:00,8,118.35,118.65,118.3,118.4,1052
20111001|2011-09-08 11:30,8,118.375,118.75,118.175,118.65,1685
20111001|2011-09-08 12:00,8,118.675,118.825,118.55,118.725,1340
20111001|2011-09-08 12:30,8,118.75,118.9,118.6,118.9,2429
20111001|2011-09-08 13:00,8,118.9,118.95,118.725,118.8,633
20111001|2011-09-08 13:30,8,118.8,118.85,118.65,118.725,139
20111001|2011-09-08 14:00,8,118.725,118.875,118.725,118.875,132
20111001|2011-09-08 14:30,8,118.825,118.925,118.775,118.9,38
20111001|2011-09-08 15:00,8,118.925,119,118.9,119,283
20111001|2011-09-08 15:30,8,119,119.55,119,119.35,684
20111001|2011-09-08 17:00,9,119.3,119.5,119.225,119.4,134
20111001|2011-09-08 17:30,9,119.4,119.5,119.325,119.425,185
20111001|2011-09-08 18:00,9,119.475,119.6,119.475,119.55,442
20111001|2011-09-08 18:30,9,119.45,119.575,119.425,119.475,43
20111001|2011-09-08 19:00,9,119.475,119.55,119.4,119.55,96
20111001|2011-09-08 19:30,9,119.475,119.575,119.475,119.575,35
20111001|2011-09-08 20:00,9,119.375,119.45,119.3,119.45,27
20111001|2011-09-08 20:30,9,119.5,119.55,119.475,119.475,4
20111001|2011-09-08 21:00,9,119.5,119.5,119.4,119.5,4
20111001|2011-09-08 21:30,9,119.5,119.5,119.45,119.45,18
20111001|2011-09-08 22:00,9,119.425,119.475,119.425,119.45,8
20111001|2011-09-08 22:30,9,119.45,119.45,119.425,119.425,7
20111001|2011-09-08 23:00,9,119.45,119.45,119.45,119.45,3
20111001|2011-09-09 00:00,9,119.475,119.475,119.475,119.475,4
20111001|2011-09-09 00:30,9,119.5,119.5,119.475,119.475,46
20111001|2011-09-09 01:00,9,119.475,119.525,119.475,119.525,2
20111001|2011-09-09 01:30,9,119.5,119.5,119.4,119.4,40
20111001|2011-09-09 02:00,9,119.4,119.4,119.4,119.4,1
20111001|2011-09-09 02:30,9,119.4,119.425,119.4,119.4,5
20111001|2011-09-09 03:00,9,119.425,119.425,119.425,119.425,3
20111001|2011-09-09 03:30,9,119.475,119.475,119.475,119.475,2
20111001|2011-09-09 04:00,9,119.425,119.475,119.425,119.45,18
20111001|2011-09-09 04:30,9,119.45,119.475,119.45,119.475,8
20111001|2011-09-09 05:00,9,119.5,119.575,119.5,119.525,8
20111001|2011-09-09 05:30,9,119.525,119.575,119.5,119.525,23
20111001|2011-09-09 06:00,9,119.5,119.5,119.4,119.45,114
20111001|2011-09-09 06:30,9,119.45,119.475,119.4,119.45,70
20111001|2011-09-09 07:00,9,119.45,119.475,119.4,119.475,75
20111001|2011-09-09 07:30,9,119.475,119.55,119.35,119.35,247
20111001|2011-09-09 08:00,9,119.35,119.45,119,119.025,388
20111001|2011-09-09 08:30,9,119.025,119.35,118.775,119.05,809
20111001|2011-09-09 09:00,9,119.025,119.2,118.55,119.125,2823
20111001|2011-09-09 09:30,9,119.125,119.3,119.075,119.2,1196
20111001|2011-09-09 10:00,9,119.225,119.5,119.15,119.15,1675
20111001|2011-09-09 10:30,9,119.2,119.525,119.175,119.475,2240
20111001|2011-09-09 11:00,9,119.45,119.5,118.875,119.2,2422
20111001|2011-09-09 11:30,9,119.175,119.225,118.575,118.9,2134
20111001|2011-09-09 12:00,9,118.9,119.025,118.8,118.9,1066
20111001|2011-09-09 12:30,9,118.9,118.975,118.6,118.675,2137
20111001|2011-09-09 13:00,9,118.65,118.775,118.575,118.625,847
20111001|2011-09-09 13:30,9,118.625,118.625,118.475,118.5,238
20111001|2011-09-12 09:00,12,118.5,119.2,118.45,118.775,3412
20111001|2011-09-12 09:30,12,118.75,119.1,118.725,118.925,1575
20111001|2011-09-12 10:00,12,118.925,118.975,118.575,118.85,790
20111001|2011-09-12 10:30,12,118.85,119,118.725,118.925,425
20111001|2011-09-12 11:00,12,118.925,119.45,118.9,119.4,1283
20111001|2011-09-12 11:30,12,119.375,119.45,119.175,119.275,593
20111001|2011-09-12 12:00,12,119.275,119.4,119.175,119.225,1006
20111001|2011-09-12 12:30,12,119.225,119.325,119.125,119.275,1445
20111001|2011-09-12 13:00,12,119.275,119.3,119.075,119.175,818
20111001|2011-09-12 13:30,12,119.175,119.275,119.15,119.15,21
20111001|2011-09-12 14:00,12,119.225,119.275,119.175,119.275,4
20111001|2011-09-12 14:30,12,119.25,119.35,119.2,119.325,66
20111001|2011-09-12 15:00,12,119.275,119.3,119.275,119.3,40
20111001|2011-09-12 15:30,12,119.25,119.325,119.25,119.325,29
20111001|2011-09-12 17:00,13,119.225,119.375,119.225,119.25,46
20111001|2011-09-12 18:00,13,119.35,119.375,119.35,119.35,4
20111001|2011-09-12 18:30,13,119.275,119.275,119.275,119.275,1
20111001|2011-09-12 19:00,13,119.375,119.4,119.325,119.325,24
20111001|2011-09-12 19:30,13,119.35,119.575,119.35,119.575,42
20111001|2011-09-12 20:00,13,119.575,119.75,119.475,119.525,107
20111001|2011-09-12 20:30,13,119.675,119.675,119.675,119.675,1
20111001|2011-09-12 21:00,13,119.55,119.55,119.55,119.55,4
20111001|2011-09-12 21:30,13,119.6,119.65,119.6,119.65,3
20111001|2011-09-12 22:00,13,119.55,119.55,119.55,119.55,2
20111001|2011-09-12 22:30,13,119.55,119.6,119.55,119.6,12
20111001|2011-09-12 23:00,13,119.65,119.65,119.65,119.65,2
20111001|2011-09-12 23:30,13,119.65,119.65,119.65,119.65,1
20111001|2011-09-13 00:30,13,119.65,119.65,119.65,119.65,12
20111001|2011-09-13 01:00,13,119.675,119.7,119.55,119.55,6
20111001|2011-09-13 01:30,13,119.65,119.7,119.65,119.7,9
20111001|2011-09-13 02:00,13,119.65,119.65,119.65,119.65,1
20111001|2011-09-13 02:30,13,119.65,119.725,119.65,119.675,20
20111001|2011-09-13 03:00,13,119.65,119.65,119.5,119.525,29
20111001|2011-09-13 03:30,13,119.55,119.55,119.475,119.5,10
20111001|2011-09-13 04:00,13,119.55,119.55,119.55,119.55,1
20111001|2011-09-13 04:30,13,119.525,119.625,119.525,119.625,4
20111001|2011-09-13 05:00,13,119.55,119.7,119.55,119.7,24
20111001|2011-09-13 05:30,13,119.65,119.65,119.55,119.55,2
20111001|2011-09-13 06:00,13,119.55,119.575,119.55,119.55,31
20111001|2011-09-13 06:30,13,119.525,119.575,119.525,119.55,10
20111001|2011-09-13 07:00,13,119.55,119.55,119.45,119.475,25
20111001|2011-09-13 07:30,13,119.425,119.5,119.35,119.35,70
20111001|2011-09-13 08:00,13,119.35,119.5,119.35,119.425,47
20111001|2011-09-13 08:30,13,119.45,119.5,119.2,119.35,192
20111001|2011-09-13 09:00,13,119.4,120.2,119.4,119.95,4041
20111001|2011-09-13 09:30,13,119.95,119.975,119.55,119.575,1032
20111001|2011-09-13 10:00,13,119.55,120.075,119.225,119.925,1783
20111001|2011-09-13 10:30,13,119.9,120,119.7,119.75,488
20111001|2011-09-13 11:00,13,119.725,119.725,119.15,119.175,1504
20111001|2011-09-13 11:30,13,119.175,119.8,119.025,119.675,963
20111001|2011-09-13 12:00,13,119.7,119.95,119.575,119.875,731
20111001|2011-09-13 12:30,13,119.875,120.175,119.625,120,2746
20111001|2011-09-13 13:00,13,120,120.075,119.625,119.725,815
20111001|2011-09-13 13:30,13,119.675,119.725,119.625,119.7,121
20111001|2011-09-13 14:00,13,119.75,119.8,119.65,119.725,21
20111001|2011-09-13 14:30,13,119.775,119.775,119.65,119.675,14
20111001|2011-09-13 15:00,13,119.625,119.7,119.625,119.7,3
20111001|2011-09-13 15:30,13,119.7,119.75,119.65,119.65,33
20111001|2011-09-13 17:00,14,119.7,119.725,119.675,119.7,28
20111001|2011-09-13 17:30,14,119.7,119.75,119.7,119.7,15
20111001|2011-09-13 18:00,14,119.75,119.75,119.7,119.75,22
20111001|2011-09-13 18:30,14,119.7,119.7,119.7,119.7,6
20111001|2011-09-13 19:00,14,119.7,119.7,119.7,119.7,6
20111001|2011-09-13 19:30,14,119.75,119.9,119.75,119.85,60
20111001|2011-09-13 20:00,14,119.85,119.85,119.8,119.8,46
20111001|2011-09-13 20:30,14,119.85,119.875,119.725,119.725,10
20111001|2011-09-13 21:00,14,119.85,119.85,119.775,119.775,3
20111001|2011-09-13 21:30,14,119.775,119.775,119.7,119.7,3
20111001|2011-09-13 22:00,14,119.7,119.725,119.6,119.65,18
20111001|2011-09-13 22:30,14,119.65,119.65,119.625,119.625,4
20111001|2011-09-13 23:00,14,119.625,119.75,119.6,119.6,5
20111001|2011-09-13 23:30,14,119.675,119.8,119.65,119.8,32
20111001|2011-09-14 00:00,14,119.85,119.95,119.8,119.8,23
20111001|2011-09-14 00:30,14,119.8,119.9,119.8,119.9,5
20111001|2011-09-14 01:00,14,119.95,120,119.95,119.975,26
20111001|2011-09-14 01:30,14,119.85,120,119.85,120,63
20111001|2011-09-14 02:00,14,119.9,120,119.9,119.925,13
20111001|2011-09-14 02:30,14,119.925,120,119.9,119.925,11
20111001|2011-09-14 03:00,14,120,120,119.85,120,32
20111001|2011-09-14 03:30,14,120,120,119.8,119.8,3
20111001|2011-09-14 04:00,14,119.95,119.975,119.95,119.95,12
20111001|2011-09-14 04:30,14,119.95,120,119.95,119.975,6
20111001|2011-09-14 05:00,14,119.975,120.075,119.975,120.075,34
20111001|2011-09-14 05:30,14,120.1,120.125,120.1,120.125,64
20111001|2011-09-14 06:00,14,120.175,120.175,120.15,120.15,45
20111001|2011-09-14 06:30,14,120.175,120.3,120.15,120.275,192
20111001|2011-09-14 07:00,14,120.275,120.325,119.95,120,155
20111001|2011-09-14 07:30,14,119.95,120.05,119.875,119.9,90
20111001|2011-09-14 08:00,14,119.875,119.9,119.725,119.825,167
20111001|2011-09-14 08:30,14,119.825,120.125,119.775,120.1,368
20111001|2011-09-14 09:00,14,120.1,120.3,119.7,120.05,1852
20111001|2011-09-14 09:30,14,120.05,120.225,119.725,119.875,980
20111001|2011-09-14 10:00,14,119.9,120.15,119.85,120.15,924
20111001|2011-09-14 10:30,14,120.15,120.3,120.075,120.275,717
20111001|2011-09-14 11:00,14,120.3,120.4,120.225,120.35,806
20111001|2011-09-14 11:30,14,120.35,120.475,120.3,120.45,623
20111001|2011-09-14 12:00,14,120.45,120.8,120.45,120.775,2382
20111001|2011-09-14 12:30,14,120.775,121.125,120.725,121.075,2879
20111001|2011-09-14 13:00,14,121.075,121.1,120.85,120.85,602
20111001|2011-09-14 13:30,14,120.85,120.875,120.8,120.8,95
20111001|2011-09-14 14:00,14,120.75,120.875,120.7,120.875,47
20111001|2011-09-14 14:30,14,120.85,121.025,120.85,120.85,23
20111001|2011-09-14 15:00,14,120.925,120.975,120.8,120.8,36
20111001|2011-09-14 15:30,14,120.85,120.925,120.725,120.725,8
20111001|2011-09-14 17:00,15,121,121.05,120.875,120.875,59
20111001|2011-09-14 17:30,15,120.875,120.875,120.85,120.85,11
20111001|2011-09-14 18:00,15,120.9,121.05,120.8,120.8,17
20111001|2011-09-14 18:30,15,120.875,121.025,120.875,120.875,8
20111001|2011-09-14 19:30,15,120.95,120.95,120.95,120.95,1
20111001|2011-09-14 20:00,15,121,121.05,121,121.05,38
20111001|2011-09-14 20:30,15,121,121,121,121,1
20111001|2011-09-14 21:00,15,120.95,120.95,120.825,120.825,12
20111001|2011-09-14 21:30,15,120.8,120.8,120.8,120.8,2
20111001|2011-09-14 22:00,15,120.875,120.875,120.65,120.8,14
20111001|2011-09-14 22:30,15,120.8,120.8,120.8,120.8,3
20111001|2011-09-14 23:00,15,120.9,120.95,120.9,120.95,3
20111001|2011-09-14 23:30,15,120.8,120.8,120.8,120.8,2
20111001|2011-09-15 00:00,15,120.8,120.8,120.8,120.8,2
20111001|2011-09-15 00:30,15,120.975,121.05,120.975,121.05,26
20111001|2011-09-15 01:00,15,121.05,121.075,121.05,121.075,3
20111001|2011-09-15 01:30,15,121.05,121.125,121.05,121.125,8
20111001|2011-09-15 02:00,15,121.1,121.15,121.075,121.075,33
20111001|2011-09-15 02:30,15,121.075,121.1,121.05,121.075,13
20111001|2011-09-15 03:00,15,121.075,121.1,121.05,121.05,4
20111001|2011-09-15 03:30,15,121.05,121.175,121.05,121.175,26
20111001|2011-09-15 04:00,15,121.2,121.2,121.15,121.15,17
20111001|2011-09-15 04:30,15,121.2,121.2,121.175,121.2,26
20111001|2011-09-15 05:00,15,121.2,121.2,121.175,121.175,55
20111001|2011-09-15 05:30,15,121.2,121.225,121.125,121.15,34
20111001|2011-09-15 06:00,15,121.225,121.25,121.15,121.25,22
20111001|2011-09-15 06:30,15,121.25,121.275,121.25,121.25,30
20111001|2011-09-15 07:00,15,121.25,121.275,121.175,121.25,27
20111001|2011-09-15 07:30,15,121.225,121.225,121.1,121.175,112
20111001|2011-09-15 08:00,15,121.2,121.25,121.175,121.25,74
20111001|2011-09-15 08:30,15,121.25,121.3,121,121.025,505
20111001|2011-09-15 09:00,15,121.025,121.35,120.975,121.025,3448
20111001|2011-09-15 09:30,15,121.05,121.05,119.95,119.975,3467
20111001|2011-09-15 10:00,15,120,120.375,119.95,120.1,2156
20111001|2011-09-15 10:30,15,120.15,120.425,120.05,120.2,1020
20111001|2011-09-15 11:00,15,120.175,120.175,119.85,119.975,1097
20111001|2011-09-15 11:30,15,120,120.25,119.55,119.55,1712
20111001|2011-09-15 12:00,15,119.55,119.65,119.175,119.4,2238
20111001|2011-09-15 12:30,15,119.4,119.55,119.075,119.175,1928
20111001|2011-09-15 13:00,15,119.175,119.325,119.075,119.25,696
20111001|2011-09-15 13:30,15,119.25,119.3,119.15,119.15,113
20111001|2011-09-15 14:00,15,119.15,119.175,119.1,119.175,76
20111001|2011-09-15 14:30,15,119.2,119.2,119.15,119.15,45
20111001|2011-09-15 15:00,15,119.15,119.2,119.1,119.1,28
20111001|2011-09-15 15:30,15,119.125,119.15,119.025,119.025,144
20111001|2011-09-15 17:00,16,119.075,119.175,119.05,119.1,20
20111001|2011-09-15 17:30,16,119.1,119.1,119.1,119.1,6
20111001|2011-09-15 18:00,16,119.05,119.1,119.05,119.05,13
20111001|2011-09-15 18:30,16,119.075,119.1,119.075,119.1,13
20111001|2011-09-15 19:00,16,119.125,119.125,119.075,119.075,10
20111001|2011-09-15 19:30,16,119.05,119.075,119.05,119.05,14
20111001|2011-09-15 20:00,16,119.1,119.25,119.05,119.25,97
20111001|2011-09-15 20:30,16,119.225,119.225,119.225,119.225,1
20111001|2011-09-15 21:00,16,119.175,119.25,119.175,119.25,11
20111001|2011-09-15 21:30,16,119.175,119.175,119.075,119.125,29
20111001|2011-09-15 22:00,16,119.125,119.15,119.125,119.15,9
20111001|2011-09-15 22:30,16,119.175,119.2,119.05,119.05,18
20111001|2011-09-15 23:30,16,119.2,119.2,119.2,119.2,1
20111001|2011-09-16 00:30,16,119.225,119.25,119.225,119.25,3
20111001|2011-09-16 01:30,16,119.2,119.25,119.05,119.25,7
20111001|2011-09-16 02:30,16,119.25,119.25,119.175,119.175,3
20111001|2011-09-16 03:00,16,119.25,119.25,119.25,119.25,6
20111001|2011-09-16 03:30,16,119.275,119.325,119.275,119.3,36
20111001|2011-09-16 04:00,16,119.3,119.325,119.3,119.325,8
20111001|2011-09-16 04:30,16,119.325,119.35,119.325,119.35,48
20111001|2011-09-16 05:00,16,119.375,119.45,119.375,119.45,61
20111001|2011-09-16 05:30,16,119.475,119.5,119.45,119.475,27
20111001|2011-09-16 06:00,16,119.45,119.45,119.25,119.275,58
20111001|2011-09-16 06:30,16,119.25,119.325,119.15,119.325,32
20111001|2011-09-16 07:00,16,119.375,119.4,119.275,119.4,15
20111001|2011-09-16 07:30,16,119.325,119.375,119.275,119.35,32
20111001|2011-09-16 08:00,16,119.35,119.425,119.275,119.35,68
20111001|2011-09-16 08:30,16,119.35,119.4,119.225,119.3,261
20111001|2011-09-16 09:00,16,119.3,119.5,118.675,118.7,2059
20111001|2011-09-16 09:30,16,118.7,118.85,118.3,118.675,2508
20111001|2011-09-16 10:00,16,118.7,118.925,118.325,118.35,1051
20111001|2011-09-16 10:30,16,118.4,118.825,118.25,118.725,1045
20111001|2011-09-16 11:00,16,118.75,119.125,118.7,118.95,612
20111001|2011-09-16 11:30,16,118.925,119.25,118.925,119.125,497
20111001|2011-09-16 12:00,16,119.1,119.225,118.925,119.2,491
20111001|2011-09-16 12:30,16,119.15,119.25,118.525,118.575,1496
20111001|2011-09-16 13:00,16,118.6,118.6,118.475,118.525,566
20111001|2011-09-16 13:30,16,118.525,118.75,118.525,118.65,111
20111001|2011-09-19 09:00,19,118.2,118.2,117.2,117.2,3865
20111001|2011-09-19 09:30,19,117.25,117.65,117.15,117.55,1441
20111001|2011-09-19 10:00,19,117.525,117.85,117.475,117.775,887
20111001|2011-09-19 10:30,19,117.725,118.1,117.55,118.05,894
20111001|2011-09-19 11:00,19,118.025,118.075,117.7,117.7,243
20111001|2011-09-19 11:30,19,117.7,117.725,117.425,117.625,534
20111001|2011-09-19 12:00,19,117.625,117.675,117.575,117.65,216
20111001|2011-09-19 12:30,19,117.675,118.075,117.65,117.75,1976
20111001|2011-09-19 13:00,19,117.7,118.025,117.7,117.95,429
20111001|2011-09-19 13:30,19,117.9,117.95,117.9,117.95,9
20111001|2011-09-19 14:00,19,117.925,118.05,117.875,117.875,42
20111001|2011-09-19 14:30,19,117.95,118,117.925,118,6
20111001|2011-09-19 15:00,19,118,118,117.925,118,23
20111001|2011-09-19 15:30,19,117.875,117.925,117.875,117.9,23
20111001|2011-09-19 17:00,20,118.05,118.35,118.05,118.075,318
20111001|2011-09-19 17:30,20,118.15,118.15,118,118,49
20111001|2011-09-19 18:00,20,118,118.075,117.975,118,13
20111001|2011-09-19 18:30,20,117.975,118,117.95,117.95,17
20111001|2011-09-19 19:00,20,117.925,117.925,117.925,117.925,3
20111001|2011-09-19 19:30,20,117.9,118.025,117.9,118.025,10
20111001|2011-09-19 20:00,20,118.025,118.025,118.025,118.025,3
20111001|2011-09-19 21:30,20,118,118,117.975,117.975,3
20111001|2011-09-19 23:00,20,117.95,117.95,117.95,117.95,1
20111001|2011-09-20 00:00,20,118.05,118.05,118.05,118.05,1
20111001|2011-09-20 02:30,20,118.025,118.025,117.925,117.925,7
20111001|2011-09-20 03:00,20,117.925,117.925,117.925,117.925,1
20111001|2011-09-20 04:00,20,118,118,118,118,1
20111001|2011-09-20 04:30,20,118.025,118.075,118.025,118.075,16
20111001|2011-09-20 05:00,20,118.1,118.275,118.1,118.25,37
20111001|2011-09-20 05:30,20,118.275,118.275,118.25,118.25,6
20111001|2011-09-20 06:00,20,118.2,118.2,118.2,118.2,1
20111001|2011-09-20 06:30,20,118.1,118.1,118.075,118.075,2
20111001|2011-09-20 07:00,20,118.05,118.325,118.05,118.1,31
20111001|2011-09-20 07:30,20,118.1,118.175,118.05,118.175,17
20111001|2011-09-20 08:00,20,118.175,118.275,118.075,118.125,33
20111001|2011-09-20 08:30,20,118.2,118.35,118.125,118.275,299
20111001|2011-09-20 09:00,20,118.225,118.25,117.925,118.2,925
20111001|2011-09-20 09:30,20,118.225,118.65,118.15,118.525,1059
20111001|2011-09-20 10:00,20,118.525,118.75,118.425,118.575,568
20111001|2011-09-20 10:30,20,118.55,118.575,118.275,118.45,651
20111001|2011-09-20 11:00,20,118.475,118.55,118.325,118.5,318
20111001|2011-09-20 11:30,20,118.525,118.525,118.4,118.4,204
20111001|2011-09-20 12:00,20,118.425,118.475,118.375,118.4,183
20111001|2011-09-20 12:30,20,118.4,118.7,118.375,118.7,770
20111001|2011-09-20 13:00,20,118.7,118.8,118.6,118.65,212
20111001|2011-09-20 13:30,20,118.65,118.7,118.65,118.7,6
20111001|2011-09-20 14:00,20,118.6,118.7,118.575,118.7,39
20111001|2011-09-20 14:30,20,118.65,118.65,118.625,118.625,6
20111001|2011-09-20 15:00,20,118.6,118.725,118.6,118.725,8
20111001|2011-09-20 15:30,20,118.65,118.65,118.65,118.65,7
20111001|2011-09-20 17:00,21,118.725,118.725,118.725,118.725,5
20111001|2011-09-20 17:30,21,118.625,118.625,118.625,118.625,1
20111001|2011-09-20 18:00,21,118.6,118.85,118.575,118.85,18
20111001|2011-09-20 19:00,21,118.9,118.975,118.9,118.975,5
20111001|2011-09-20 19:30,21,118.975,118.975,118.85,118.95,5
20111001|2011-09-20 20:00,21,118.9,118.9,118.9,118.9,2
20111001|2011-09-20 20:30,21,118.85,118.85,118.775,118.8,10
20111001|2011-09-20 21:00,21,118.825,118.825,118.825,118.825,1
20111001|2011-09-20 21:30,21,118.8,118.9,118.8,118.9,5
20111001|2011-09-20 22:00,21,118.85,118.85,118.85,118.85,1
20111001|2011-09-20 22:30,21,118.875,118.875,118.875,118.875,1
20111001|2011-09-20 23:00,21,118.95,118.95,118.875,118.875,5
20111001|2011-09-21 00:00,21,118.875,119.075,118.875,119.075,10
20111001|2011-09-21 00:30,21,119.025,119.025,119.025,119.025,8
20111001|2011-09-21 01:00,21,119.025,119.025,119.025,119.025,1
20111001|2011-09-21 01:30,21,118.975,118.975,118.975,118.975,2
20111001|2011-09-21 02:00,21,119.025,119.025,118.975,118.975,6
20111001|2011-09-21 02:30,21,118.95,118.95,118.95,118.95,2
20111001|2011-09-21 03:30,21,119.1,119.1,119.1,119.1,2
20111001|2011-09-21 04:00,21,119.05,119.2,119.05,119.2,35
20111001|2011-09-21 04:30,21,119.2,119.2,119.1,119.2,13
20111001|2011-09-21 05:30,21,119.15,119.15,119.15,119.15,1
20111001|2011-09-21 06:00,21,119.1,119.15,119,119.15,24
20111001|2011-09-21 06:30,21,119.1,119.1,119.1,119.1,1
20111001|2011-09-21 07:00,21,119.075,119.075,119,119.05,15
20111001|2011-09-21 07:30,21,119,119.1,119,119,46
20111001|2011-09-21 08:00,21,119,119.15,119,119.075,41
20111001|2011-09-21 08:30,21,119.15,119.325,119.1,119.3,169
20111001|2011-09-21 09:00,21,119.275,119.725,119.15,119.475,1442
20111001|2011-09-21 09:30,21,119.5,119.5,118.9,119.05,1536
20111001|2011-09-21 10:00,21,119.075,119.225,118.875,118.875,501
20111001|2011-09-21 10:30,21,118.875,119.05,118.75,119.05,423
20111001|2011-09-21 11:00,21,119.05,119.3,119,119.1,397
20111001|2011-09-21 11:30,21,119.125,119.15,118.95,119.025,160
20111001|2011-09-21 12:00,21,119.05,119.4,119.025,119.35,492
20111001|2011-09-21 12:30,21,119.45,119.575,119.125,119.175,1099
20111001|2011-09-21 13:00,21,119.225,119.25,119.075,119.125,315
20111001|2011-09-21 13:30,21,119.15,119.15,118.925,119.05,243
20111001|2011-09-21 14:00,21,119.05,119.25,119.025,119.025,34
20111001|2011-09-21 14:30,21,118.975,119.05,118.8,118.8,75
20111001|2011-09-21 15:00,21,118.825,118.85,118.7,118.85,42
20111001|2011-09-21 15:30,21,118.85,119,118.775,118.9,70
20111001|2011-09-21 17:00,22,118.875,118.875,118.625,118.65,31
20111001|2011-09-21 17:30,22,118.65,118.65,118.55,118.55,40
20111001|2011-09-21 18:00,22,118.55,118.55,118.45,118.5,56
20111001|2011-09-21 18:30,22,118.45,118.55,118.4,118.5,39
20111001|2011-09-21 19:00,22,118.5,118.6,118.45,118.45,30
20111001|2011-09-21 19:30,22,118.45,118.45,118.45,118.45,1
20111001|2011-09-21 20:00,22,118.5,118.5,118.4,118.4,23
20111001|2011-09-21 20:30,22,118.45,118.5,118.45,118.45,19
20111001|2011-09-21 21:00,22,118.6,118.65,118.5,118.65,18
20111001|2011-09-21 21:30,22,118.65,118.65,118.45,118.45,29
20111001|2011-09-21 22:00,22,118.45,118.45,118.25,118.25,36
20111001|2011-09-21 22:30,22,118.275,118.275,118.225,118.225,11
20111001|2011-09-21 23:30,22,118.35,118.35,118.35,118.35,1
20111001|2011-09-22 02:00,22,118.275,118.275,118.275,118.275,1
20111001|2011-09-22 02:30,22,118.25,118.25,118.25,118.25,3
20111001|2011-09-22 03:00,22,118.275,118.275,118.25,118.275,5
20111001|2011-09-22 03:30,22,118.225,118.225,118.1,118.1,32
20111001|2011-09-22 04:00,22,118.075,118.1,117.55,117.55,203
20111001|2011-09-22 04:30,22,117.55,117.55,117.225,117.375,205
20111001|2011-09-22 05:00,22,117.3,117.5,117.3,117.45,24
20111001|2011-09-22 05:30,22,117.4,117.4,117.325,117.325,9
20111001|2011-09-22 06:00,22,117.35,117.625,117.3,117.625,58
20111001|2011-09-22 06:30,22,117.625,118.1,117.325,117.475,247
20111001|2011-09-22 07:00,22,117.475,117.75,117.475,117.7,66
20111001|2011-09-22 07:30,22,117.675,117.7,117.375,117.375,263
20111001|2011-09-22 08:00,22,117.4,117.7,117.35,117.475,256
20111001|2011-09-22 08:30,22,117.475,117.65,117.325,117.375,435
20111001|2011-09-22 09:00,22,117.45,117.525,116.875,117.225,2411
20111001|2011-09-22 09:30,22,117.2,118,117.025,117.775,1169
20111001|2011-09-22 10:00,22,117.75,117.85,117.5,117.525,825
20111001|2011-09-22 10:30,22,117.55,117.8,117.275,117.3,608
20111001|2011-09-22 11:00,22,117.3,117.325,116.9,117.05,954
20111001|2011-09-22 11:30,22,117.05,117.275,117.05,117.2,425
20111001|2011-09-22 12:00,22,117.175,117.2,116.725,116.85,817
20111001|2011-09-22 12:30,22,116.825,116.85,116.275,116.275,1425
20111001|2011-09-22 13:00,22,116.25,116.5,116.25,116.5,397
20111001|2011-09-22 13:30,22,116.5,116.625,116.25,116.25,115
20111001|2011-09-22 14:00,22,116.375,116.425,116.25,116.25,25
20111001|2011-09-22 14:30,22,116.25,116.4,116.25,116.35,42
20111001|2011-09-22 15:00,22,116.35,116.45,116.275,116.375,54
20111001|2011-09-22 15:30,22,116.35,116.35,116.25,116.25,69
20111001|2011-09-22 17:00,23,116.35,116.6,116.275,116.6,41
20111001|2011-09-22 17:30,23,116.6,116.625,116.5,116.5,10
20111001|2011-09-22 18:00,23,116.5,116.5,116.375,116.375,2
20111001|2011-09-22 18:30,23,116.375,116.475,116.375,116.475,4
20111001|2011-09-22 19:00,23,116.375,116.475,116.375,116.4,17
20111001|2011-09-22 20:00,23,116.4,116.475,116.25,116.3,110
20111001|2011-09-22 20:30,23,116.3,116.3,116.3,116.3,2
20111001|2011-09-22 21:00,23,116.3,116.3,116.3,116.3,2
20111001|2011-09-22 22:00,23,116.25,116.25,116.25,116.25,5
20111001|2011-09-22 22:30,23,116.325,116.425,116.25,116.425,18
20111001|2011-09-22 23:00,23,116.25,116.25,116.25,116.25,2
20111001|2011-09-22 23:30,23,116.45,116.45,116.25,116.25,3
20111001|2011-09-23 00:00,23,116.425,116.475,116.425,116.475,2
20111001|2011-09-23 00:30,23,116.475,116.475,116.475,116.475,1
20111001|2011-09-23 01:00,23,116.5,116.5,116.5,116.5,36
20111001|2011-09-23 01:30,23,116.25,116.4,116.15,116.4,21
20111001|2011-09-23 02:00,23,116.25,116.55,116.225,116.55,12
20111001|2011-09-23 03:00,23,116.575,116.575,116.25,116.25,14
20111001|2011-09-23 03:30,23,116.25,116.5,116.15,116.225,46
20111001|2011-09-23 04:00,23,116.225,116.425,116.2,116.425,26
20111001|2011-09-23 04:30,23,116.225,116.225,116.175,116.175,9
20111001|2011-09-23 05:00,23,116.2,116.2,116,116.1,107
20111001|2011-09-23 05:30,23,116.15,116.15,116.05,116.075,15
20111001|2011-09-23 06:00,23,116.2,116.2,116,116.075,29
20111001|2011-09-23 06:30,23,116.05,116.075,116.025,116.05,24
20111001|2011-09-23 07:00,23,116.025,116.3,116,116.3,104
20111001|2011-09-23 07:30,23,116.375,116.525,116.325,116.425,38
20111001|2011-09-23 08:00,23,116.425,116.875,116.25,116.575,232
20111001|2011-09-23 08:30,23,116.6,116.95,116.525,116.8,90
20111001|2011-09-23 09:00,23,116.725,116.9,116.2,116.325,1105
20111001|2011-09-23 09:30,23,116.3,117.125,116.25,117.075,1682
20111001|2011-09-23 10:00,23,117.075,117.075,116.8,116.975,314
20111001|2011-09-23 10:30,23,116.925,116.925,116.675,116.825,288
20111001|2011-09-23 11:00,23,116.875,117,116.85,116.9,286
20111001|2011-09-23 11:30,23,116.85,117,116.65,116.65,574
20111001|2011-09-23 12:00,23,116.65,116.7,116.5,116.675,316
20111001|2011-09-23 12:30,23,116.675,117.225,116.675,116.9,1297
20111001|2011-09-23 13:00,23,116.875,117,116.625,116.625,292
20111001|2011-09-23 13:30,23,116.75,116.9,116.625,116.9,42
20111001|2011-09-26 09:00,26,118.05,119.175,118.05,118.6,1469
20111001|2011-09-26 09:30,26,118.6,119.1,118.35,118.975,856
20111001|2011-09-26 10:00,26,118.975,119.65,118.975,119.55,740
20111001|2011-09-26 10:30,26,119.575,119.775,119.525,119.775,298
20111001|2011-09-26 11:00,26,119.75,119.775,119.5,119.6,541
20111001|2011-09-26 11:30,26,119.6,119.6,119.5,119.525,170
20111001|2011-09-26 12:00,26,119.55,119.6,119.425,119.45,489
20111001|2011-09-26 12:30,26,119.5,119.725,119.45,119.725,337
20111001|2011-09-26 13:00,26,119.7,119.775,119.6,119.65,268
20111001|2011-09-26 13:30,26,119.725,119.8,119.7,119.725,44
20111001|2011-09-26 14:00,26,119.75,119.75,119.725,119.75,11
20111001|2011-09-26 14:30,26,119.75,119.775,119.75,119.775,5
20111001|2011-09-26 15:00,26,119.7,119.825,119.7,119.825,48
20111001|2011-09-26 15:30,26,119.825,119.825,119.825,119.825,1
20111001|2011-09-26 17:00,27,119.825,120.175,119.825,120.025,28
20111001|2011-09-26 17:30,27,120.05,120.05,119.85,119.85,14
20111001|2011-09-26 18:00,27,119.95,119.975,119.925,119.925,11
20111001|2011-09-26 18:30,27,119.9,119.9,119.575,119.575,17
20111001|2011-09-26 19:00,27,119.7,119.7,119.65,119.65,2
20111001|2011-09-26 19:30,27,119.725,119.75,119.725,119.75,3
20111001|2011-09-26 20:00,27,119.75,119.75,119.75,119.75,1
20111001|2011-09-26 20:30,27,119.85,119.875,119.85,119.875,5
20111001|2011-09-26 21:00,27,119.85,119.85,119.825,119.85,11
20111001|2011-09-26 21:30,27,119.875,119.875,119.875,119.875,3
20111001|2011-09-26 22:00,27,119.9,119.9,119.9,119.9,9
20111001|2011-09-26 22:30,27,119.95,119.95,119.95,119.95,2
20111001|2011-09-26 23:00,27,119.95,119.95,119.95,119.95,2
20111001|2011-09-26 23:30,27,119.975,119.975,119.975,119.975,1
20111001|2011-09-27 01:30,27,119.975,120,119.975,120,11
20111001|2011-09-27 02:00,27,120,120,120,120,16
20111001|2011-09-27 02:30,27,120,120,120,120,1
20111001|2011-09-27 03:00,27,120.025,120.025,120.025,120.025,2
20111001|2011-09-27 03:30,27,120.1,120.1,120.1,120.1,10
20111001|2011-09-27 04:00,27,120.15,120.175,120.1,120.175,13
20111001|2011-09-27 04:30,27,120.225,120.275,120.225,120.275,9
20111001|2011-09-27 05:00,27,120.275,120.275,120.15,120.15,7
20111001|2011-09-27 05:30,27,120.275,120.325,120.2,120.325,15
20111001|2011-09-27 06:00,27,120.3,120.3,120.25,120.3,15
20111001|2011-09-27 06:30,27,120.3,120.3,120.25,120.3,27
20111001|2011-09-27 07:00,27,120.3,120.425,120.25,120.3,127
20111001|2011-09-27 07:30,27,120.3,120.3,120.15,120.25,59
20111001|2011-09-27 08:00,27,120.375,120.375,120.25,120.325,162
20111001|2011-09-27 08:30,27,120.375,120.675,120.375,120.65,872
20111001|2011-09-27 09:00,27,120.625,120.675,120.375,120.6,1625
20111001|2011-09-27 09:30,27,120.6,120.875,120.5,120.85,1086
20111001|2011-09-27 10:00,27,120.825,120.95,120.625,120.725,377
20111001|2011-09-27 10:30,27,120.7,120.7,120.425,120.6,363
20111001|2011-09-27 11:00,27,120.625,120.7,120.325,120.4,577
20111001|2011-09-27 11:30,27,120.4,120.525,120.25,120.4,354
20111001|2011-09-27 12:00,27,120.4,120.475,120.125,120.15,427
20111001|2011-09-27 12:30,27,120.175,120.6,119.95,120.55,729
20111001|2011-09-27 13:00,27,120.55,120.55,120.35,120.45,192
20111001|2011-09-27 13:30,27,120.475,120.55,120.475,120.55,42
20111001|2011-09-27 14:00,27,120.45,120.5,120.35,120.35,46
20111001|2011-09-27 14:30,27,120.35,120.375,120.225,120.225,18
20111001|2011-09-27 15:00,27,120.225,120.35,120.225,120.325,24
20111001|2011-09-27 15:30,27,120.35,120.35,120.35,120.35,7
20111001|2011-09-27 17:00,28,120.2,120.3,120.075,120.175,26
20111001|2011-09-27 17:30,28,120.175,120.175,120.175,120.175,4
20111001|2011-09-27 18:00,28,120.225,120.225,120.225,120.225,1
20111001|2011-09-27 18:30,28,120.175,120.175,119.925,119.925,33
20111001|2011-09-27 19:00,28,119.925,119.95,119.925,119.95,7
20111001|2011-09-27 19:30,28,119.925,120.2,119.925,120.2,17
20111001|2011-09-27 20:00,28,120.1,120.1,120.1,120.1,1
20111001|2011-09-27 20:30,28,120.2,120.2,120.15,120.15,3
20111001|2011-09-27 21:00,28,120.25,120.3,120.25,120.3,18
20111001|2011-09-27 23:00,28,120.275,120.275,120.275,120.275,1
20111001|2011-09-27 23:30,28,120.3,120.3,120.3,120.3,2
20111001|2011-09-28 00:00,28,120.425,120.425,120.425,120.425,2
20111001|2011-09-28 00:30,28,120.4,120.4,120.4,120.4,1
20111001|2011-09-28 01:00,28,120.4,120.5,120.4,120.5,21
20111001|2011-09-28 01:30,28,120.5,120.5,120.5,120.5,9
20111001|2011-09-28 02:00,28,120.6,120.7,120.6,120.7,12
20111001|2011-09-28 02:30,28,120.625,120.675,120.625,120.675,9
20111001|2011-09-28 03:00,28,120.65,120.7,120.65,120.7,3
20111001|2011-09-28 03:30,28,120.7,120.7,120.65,120.7,12
20111001|2011-09-28 04:00,28,120.625,120.625,120.625,120.625,1
20111001|2011-09-28 05:00,28,120.6,120.625,120.5,120.625,29
20111001|2011-09-28 05:30,28,120.625,120.775,120.625,120.75,31
20111001|2011-09-28 06:30,28,120.75,120.95,120.75,120.9,15
20111001|2011-09-28 07:00,28,120.9,121.075,120.825,120.825,39
20111001|2011-09-28 07:30,28,120.775,120.85,120.725,120.85,10
20111001|2011-09-28 08:00,28,120.825,120.9,120.75,120.75,73
20111001|2011-09-28 08:30,28,120.775,120.825,120.375,120.55,210
20111001|2011-09-28 09:00,28,120.55,120.875,120.475,120.6,684
20111001|2011-09-28 09:30,28,120.625,120.9,120.475,120.575,669
20111001|2011-09-28 10:00,28,120.55,120.85,120.425,120.8,500
20111001|2011-09-28 10:30,28,120.85,121.2,120.75,121.15,755
20111001|2011-09-28 11:00,28,121.175,121.3,120.95,120.95,816
20111001|2011-09-28 11:30,28,121,121.1,120.825,120.9,460
20111001|2011-09-28 12:00,28,120.9,120.9,120.325,120.35,1023
20111001|2011-09-28 12:30,28,120.325,120.725,120.2,120.475,646
20111001|2011-09-28 13:00,28,120.45,120.475,120.25,120.425,308
20111001|2011-09-28 13:30,28,120.4,120.4,120.3,120.325,72
20111001|2011-09-28 14:00,28,120.3,120.3,120.25,120.3,48
20111001|2011-09-28 14:30,28,120.3,120.325,120.075,120.2,47
20111001|2011-09-28 15:00,28,120.075,120.375,120.075,120.275,115
20111001|2011-09-28 15:30,28,120.225,120.225,120.1,120.1,17
20111001|2011-09-28 17:00,29,120.05,120.175,119.925,120.075,65
20111001|2011-09-28 17:30,29,120.05,120.05,120.025,120.05,16
20111001|2011-09-28 18:00,29,120,120,120,120,7
20111001|2011-09-28 18:30,29,120,120.075,120,120,21
20111001|2011-09-28 19:00,29,120.1,120.1,120.05,120.05,4
20111001|2011-09-28 19:30,29,120,120.05,120,120.05,3
20111001|2011-09-28 20:00,29,119.925,120.05,119.925,120.05,6
20111001|2011-09-28 20:30,29,120.1,120.225,120.1,120.225,2
20111001|2011-09-28 22:00,29,120.2,120.2,120.2,120.2,3
20111001|2011-09-28 22:30,29,120.2,120.2,120.2,120.2,1
20111001|2011-09-29 01:00,29,120.45,120.475,120.45,120.475,3
20111001|2011-09-29 01:30,29,120.5,120.525,120.5,120.525,3
20111001|2011-09-29 02:00,29,120.525,120.625,120.525,120.625,20
20111001|2011-09-29 02:30,29,120.45,120.45,120.45,120.45,1
20111001|2011-09-29 03:00,29,120.5,120.5,120.5,120.5,4
20111001|2011-09-29 03:30,29,120.5,120.5,120.5,120.5,4
20111001|2011-09-29 04:30,29,120.65,120.725,120.65,120.725,10
20111001|2011-09-29 06:00,29,120.575,120.6,120.575,120.6,4
20111001|2011-09-29 06:30,29,120.75,120.75,120.625,120.625,4
20111001|2011-09-29 07:00,29,120.725,120.925,120.6,120.6,48
20111001|2011-09-29 07:30,29,120.8,121,120.425,120.45,120
20111001|2011-09-29 08:00,29,120.35,120.6,120.325,120.4,106
20111001|2011-09-29 08:30,29,120.4,120.55,120.25,120.425,229
20111001|2011-09-29 09:00,29,120.5,120.625,119.65,120.25,1636
20111001|2011-09-29 09:30,29,120.25,120.45,120.2,120.25,367
20111001|2011-09-29 10:00,29,120.25,120.475,120.2,120.425,215
20111001|2011-09-29 10:30,29,120.45,120.475,120.375,120.425,91
20111001|2011-09-29 11:00,29,120.475,120.475,120.2,120.25,347
20111001|2011-09-29 11:30,29,120.25,120.3,120.025,120.2,256
20111001|2011-09-29 12:00,29,120.25,120.4,120.225,120.3,151
20111001|2011-09-29 12:30,29,120.35,120.475,120.025,120.475,576
20111001|2011-09-29 13:00,29,120.475,120.5,120.05,120.2,384
20111001|2011-09-29 13:30,29,120.3,120.3,120.25,120.3,32
20111001|2011-09-29 14:00,29,120.25,120.4,120.25,120.4,36
20111001|2011-09-29 14:30,29,120.4,120.625,120.4,120.475,41
20111001|2011-09-29 15:00,29,120.55,120.85,120.55,120.775,42
20111001|2011-09-29 15:30,29,120.775,120.8,120.65,120.675,44
20111001|2011-09-29 17:00,30,120.65,120.875,120.65,120.875,4
20111001|2011-09-29 17:30,30,120.95,120.975,120.8,120.8,4
20111001|2011-09-29 18:00,30,120.75,120.8,120.65,120.8,18
20111001|2011-09-29 19:00,30,120.8,120.875,120.8,120.875,5
20111001|2011-09-29 21:30,30,120.8,120.8,120.725,120.725,7
20111001|2011-09-29 23:00,30,120.75,120.8,120.75,120.8,3
20111001|2011-09-29 23:30,30,120.85,120.85,120.85,120.85,1
20111001|2011-09-30 00:00,30,120.85,120.85,120.8,120.8,2
20111001|2011-09-30 01:00,30,120.85,120.85,120.85,120.85,1
20111001|2011-09-30 01:30,30,120.85,120.975,120.85,120.975,8
20111001|2011-09-30 02:00,30,120.975,120.975,120.975,120.975,2
20111001|2011-09-30 02:30,30,121,121,120.9,120.9,2
20111001|2011-09-30 03:30,30,120.8,120.8,120.8,120.8,1
20111001|2011-09-30 04:30,30,120.5,120.5,120.5,120.5,3
20111001|2011-09-30 05:00,30,120.5,120.675,120.5,120.675,6
20111001|2011-09-30 05:30,30,120.5,120.5,120.5,120.5,16
20111001|2011-09-30 06:00,30,120.5,120.5,120.5,120.5,9
20111001|2011-09-30 06:30,30,120.45,120.475,120.325,120.35,32
20111001|2011-09-30 07:00,30,120.35,120.35,120.025,120.125,20
20111001|2011-09-30 07:30,30,120.125,120.25,119.825,120.025,114
20111001|2011-09-30 08:00,30,120.075,120.075,119.85,119.875,200
20111001|2011-09-30 08:30,30,119.9,120.15,119.75,119.925,508
20111001|2011-09-30 09:00,30,119.85,120.5,119.825,120.1,767
20111001|2011-09-30 09:30,30,120.075,120.075,119.375,119.55,696
20111001|2011-09-30 10:00,30,119.55,120.45,119.55,120.4,708
20111001|2011-09-30 10:30,30,120.4,120.9,120.35,120.675,535
20111001|2011-09-30 11:00,30,120.65,121.2,120.6,121.075,595
20111001|2011-09-30 11:30,30,121.025,121.3,121,121.175,617
20111001|2011-09-30 12:00,30,121.125,121.7,121.1,121.5,1295
20111001|2011-09-30 12:30,30,121.5,122.25,121.5,122.2,2946
20111001|2011-09-30 13:00,30,122.15,122.45,122,122.05,679
20111001|2011-09-30 13:30,30,122.1,122.375,122.1,122.35,104
20111001|2011-10-03 09:00,3,122.325,122.95,122.1,122.3,1205
20111001|2011-10-03 09:30,3,122.3,122.85,122.3,122.65,961
20111001|2011-10-03 10:00,3,122.6,122.9,122.6,122.85,706
20111001|2011-10-03 10:30,3,122.925,123,122.65,123,565
20111001|2011-10-03 11:00,3,122.975,123.1,122.8,122.85,442
20111001|2011-10-03 11:30,3,122.85,122.9,122.15,122.25,406
20111001|2011-10-03 12:00,3,122.2,122.55,122.075,122.25,350
20111001|2011-10-03 12:30,3,122.35,123.075,122.2,123.025,739
20111001|2011-10-03 13:00,3,122.975,123.15,122.925,123.075,208
20111001|2011-10-03 13:30,3,123.075,123.075,123.025,123.05,29
20111001|2011-10-03 14:00,3,123.05,123.125,123,123.125,12
20111001|2011-10-03 14:30,3,123,123.15,122.975,123.05,55
20111001|2011-10-03 15:00,3,123,123.05,123,123.025,17
20111001|2011-10-03 15:30,3,123.125,123.175,123,123.175,25
20111001|2011-10-03 17:30,4,123.125,123.125,123.1,123.1,2
20111001|2011-10-03 18:00,4,123.1,123.1,123.025,123.025,12
20111001|2011-10-03 18:30,4,123.15,123.175,123.15,123.15,19
20111001|2011-10-03 19:30,4,123.025,123.025,123.025,123.025,1
20111001|2011-10-03 20:00,4,123.125,123.15,123.125,123.15,2
20111001|2011-10-03 20:30,4,123.1,123.1,123.1,123.1,1
20111001|2011-10-03 21:00,4,123.15,123.15,123.1,123.1,12
20111001|2011-10-03 23:00,4,123.025,123.025,123.025,123.025,1
20111001|2011-10-03 23:30,4,123.15,123.15,123.15,123.15,1
20111001|2011-10-04 00:00,4,123.15,123.15,123.15,123.15,1
20111001|2011-10-04 02:00,4,123.075,123.075,123,123,3
20111001|2011-10-04 02:30,4,123.1,123.1,123.1,123.1,1
20111001|2011-10-04 05:00,4,123,123,123,123,3
20111001|2011-10-04 06:00,4,123,123,123,123,20
20111001|2011-10-04 06:30,4,123.075,123.075,122.4,122.875,187
20111001|2011-10-04 07:00,4,122.9,122.9,122.55,122.55,77
20111001|2011-10-04 07:30,4,122.6,122.8,122.6,122.75,44
20111001|2011-10-04 08:00,4,122.7,122.75,122.55,122.55,71
20111001|2011-10-04 08:30,4,122.55,122.775,122,122.075,283
20111001|2011-10-04 09:00,4,122.075,122.55,121.975,122.425,450
20111001|2011-10-04 09:30,4,122.375,122.575,122.025,122.575,563
20111001|2011-10-04 10:00,4,122.525,122.625,122.3,122.35,405
20111001|2011-10-04 10:30,4,122.35,122.4,122.075,122.25,281
20111001|2011-10-04 11:00,4,122.3,122.6,122.25,122.6,268
20111001|2011-10-04 11:30,4,122.4,122.55,122.175,122.175,192
20111001|2011-10-04 12:00,4,122.3,122.3,121.6,121.6,1313
20111001|2011-10-04 12:30,4,121.525,121.725,121.025,121.05,1098
20111001|2011-10-04 13:00,4,121.1,121.75,120.975,121.75,915
20111001|2011-10-04 13:30,4,121.7,122,121.675,121.9,295
20111001|2011-10-04 14:00,4,121.85,122.025,121.85,122.025,146
20111001|2011-10-04 14:30,4,122.075,122.275,121.975,122.175,163
20111001|2011-10-04 15:00,4,122.175,122.275,122.15,122.275,75
20111001|2011-10-04 15:30,4,122.25,122.35,122.15,122.15,56
20111001|2011-10-04 17:00,5,122.1,122.25,122.05,122.175,113
20111001|2011-10-04 17:30,5,122.2,122.325,122.2,122.325,63
20111001|2011-10-04 18:00,5,122.275,122.4,122.275,122.4,14
20111001|2011-10-04 18:30,5,122.35,122.4,122.35,122.4,29
20111001|2011-10-04 19:00,5,122.25,122.25,122.25,122.25,3
20111001|2011-10-04 19:30,5,122.35,122.35,122.35,122.35,1
20111001|2011-10-04 20:00,5,122.4,122.4,122.4,122.4,2
20111001|2011-10-04 20:30,5,122.4,122.4,122.4,122.4,2
20111001|2011-10-04 22:00,5,122.35,122.35,122.35,122.35,2
20111001|2011-10-05 00:00,5,122.25,122.25,122.25,122.25,8
20111001|2011-10-05 02:00,5,122.25,122.25,122.25,122.25,4
20111001|2011-10-05 03:00,5,122.25,122.25,122.25,122.25,1
20111001|2011-10-05 03:30,5,122.325,122.325,122.325,122.325,1
20111001|2011-10-05 05:00,5,122.35,122.35,122.35,122.35,5
20111001|2011-10-05 05:30,5,122.45,122.45,122.45,122.45,7
20111001|2011-10-05 06:00,5,122.45,122.45,122.45,122.45,7
20111001|2011-10-05 06:30,5,122.45,122.45,122.35,122.425,14
20111001|2011-10-05 07:00,5,122.45,122.45,122.4,122.4,5
20111001|2011-10-05 07:30,5,122.4,122.4,122.15,122.25,116
20111001|2011-10-05 08:00,5,122.15,122.325,122.15,122.3,113
20111001|2011-10-05 08:30,5,122.225,122.325,122.15,122.225,97
20111001|2011-10-05 09:00,5,122.225,122.35,122.025,122.025,434
20111001|2011-10-05 09:30,5,122.05,122.3,122.025,122.1,332
20111001|2011-10-05 10:00,5,122.1,122.275,122,122.25,422
20111001|2011-10-05 10:30,5,122.25,122.3,122.175,122.2,273
20111001|2011-10-05 11:00,5,122.2,122.3,122.15,122.225,234
20111001|2011-10-05 11:30,5,122.225,122.475,122.225,122.35,309
20111001|2011-10-05 12:00,5,122.35,122.425,122.3,122.3,128
20111001|2011-10-05 12:30,5,122.35,122.65,122.3,122.625,888
20111001|2011-10-05 13:00,5,122.625,122.7,122.55,122.625,364
20111001|2011-10-05 13:30,5,122.675,122.7,122.525,122.675,49
20111001|2011-10-05 14:00,5,122.575,122.7,122.575,122.7,27
20111001|2011-10-05 14:30,5,122.7,122.7,122.7,122.7,21
20111001|2011-10-05 15:00,5,122.675,122.675,122.625,122.65,5
20111001|2011-10-05 15:30,5,122.65,122.7,122.65,122.7,7
20111001|2011-10-05 17:00,6,122.7,122.7,122.7,122.7,30
20111001|2011-10-05 18:30,6,122.7,122.7,122.7,122.7,54
20111001|2011-10-05 20:00,6,122.75,122.75,122.5,122.5,31
20111001|2011-10-05 20:30,6,122.45,122.45,122.1,122.1,57
20111001|2011-10-05 21:00,6,122.2,122.25,122.2,122.25,2
20111001|2011-10-05 21:30,6,122.2,122.225,122.2,122.2,44
20111001|2011-10-05 22:00,6,122.2,122.2,122.2,122.2,1
20111001|2011-10-06 02:30,6,122.25,122.25,122.25,122.25,6
20111001|2011-10-06 03:30,6,122.25,122.25,122.25,122.25,10
20111001|2011-10-06 04:30,6,122.225,122.225,122.175,122.175,9
20111001|2011-10-06 05:00,6,122.45,122.475,122.45,122.475,6
20111001|2011-10-06 05:30,6,122.35,122.35,122.35,122.35,12
20111001|2011-10-06 06:00,6,122.625,122.675,122.625,122.675,11
20111001|2011-10-06 06:30,6,122.75,122.75,122.7,122.7,6
20111001|2011-10-06 07:00,6,122.5,122.55,122.5,122.55,12
20111001|2011-10-06 07:30,6,122.625,122.625,122.5,122.575,27
20111001|2011-10-06 08:00,6,122.8,122.8,122.525,122.525,11
20111001|2011-10-06 08:30,6,122.55,122.625,122.4,122.45,117
20111001|2011-10-06 09:00,6,122.5,122.55,122.125,122.2,626
20111001|2011-10-06 09:30,6,122.275,122.375,121.95,122.125,576
20111001|2011-10-06 10:00,6,122.125,122.2,121.95,122.05,500
20111001|2011-10-06 10:30,6,122.1,122.3,122,122.05,216
20111001|2011-10-06 11:00,6,122.05,122.2,122,122.1,255
20111001|2011-10-06 11:30,6,122.1,122.2,122,122.05,148
20111001|2011-10-06 12:00,6,122.075,122.175,122.05,122.1,237
20111001|2011-10-06 12:30,6,122.1,122.4,121.975,122.25,463
20111001|2011-10-06 13:00,6,122.25,122.4,122.25,122.3,223
20111001|2011-10-06 13:30,6,122.375,122.375,122.275,122.375,5
20111001|2011-10-06 14:00,6,122.375,122.425,122.275,122.275,93
20111001|2011-10-06 14:30,6,122.3,122.425,122.3,122.35,8
20111001|2011-10-06 15:00,6,122.4,122.425,122.4,122.425,5
20111001|2011-10-06 15:30,6,122.375,122.375,122.375,122.375,1
20111001|2011-10-06 17:00,7,122.3,122.3,122.25,122.25,21
20111001|2011-10-06 17:30,7,122.25,122.275,122.25,122.25,9
20111001|2011-10-06 18:00,7,122.25,122.275,122.225,122.275,19
20111001|2011-10-06 18:30,7,122.275,122.275,122.275,122.275,1
20111001|2011-10-06 19:00,7,122.225,122.225,122.1,122.1,13
20111001|2011-10-06 19:30,7,122.15,122.15,122.15,122.15,7
20111001|2011-10-06 20:00,7,122.15,122.15,122.15,122.15,1
20111001|2011-10-06 21:00,7,122.1,122.175,122.025,122.175,17
20111001|2011-10-06 21:30,7,122.225,122.225,122.175,122.175,38
20111001|2011-10-06 22:00,7,122.225,122.225,122.225,122.225,3
20111001|2011-10-06 23:00,7,122.175,122.175,122.175,122.175,1
20111001|2011-10-06 23:30,7,122.175,122.175,122.175,122.175,1
20111001|2011-10-07 01:30,7,122.275,122.275,122.275,122.275,17
20111001|2011-10-07 05:30,7,122.275,122.275,122.275,122.275,1
20111001|2011-10-07 06:30,7,122.175,122.175,122.175,122.175,5
20111001|2011-10-07 07:00,7,122.2,122.2,122.025,122.025,53
20111001|2011-10-07 07:30,7,122.3,122.35,122.225,122.225,31
20111001|2011-10-07 08:00,7,122.325,122.325,122.325,122.325,5
20111001|2011-10-07 08:30,7,122.225,122.325,122.05,122.225,51
20111001|2011-10-07 09:00,7,122.15,122.375,122.125,122.275,241
20111001|2011-10-07 09:30,7,122.25,122.375,122.15,122.2,474
20111001|2011-10-07 10:00,7,122.15,122.15,122.05,122.1,245
20111001|2011-10-07 10:30,7,122.1,122.3,122.05,122.275,198
20111001|2011-10-07 11:00,7,122.25,122.425,122.25,122.325,330
20111001|2011-10-07 11:30,7,122.325,122.35,122.125,122.15,356
20111001|2011-10-07 12:00,7,122.175,122.25,122.1,122.125,610
20111001|2011-10-07 12:30,7,122.15,122.25,121.95,121.95,1051
20111001|2011-10-07 13:00,7,121.925,122,121.525,121.6,1210
20111001|2011-10-07 13:30,7,121.55,121.6,121.425,121.55,150
20111001|2011-10-10 09:00,10,122.25,122.5,121.35,121.35,807
20111001|2011-10-10 09:30,10,121.4,121.6,121.2,121.275,514
20111001|2011-10-10 10:00,10,121.275,121.575,121.225,121.575,151
20111001|2011-10-10 10:30,10,121.6,121.875,121.575,121.8,230
20111001|2011-10-10 11:00,10,121.8,121.925,121.75,121.75,173
20111001|2011-10-10 11:30,10,121.75,121.75,121.5,121.625,131
20111001|2011-10-10 12:00,10,121.575,121.6,121.25,121.35,329
20111001|2011-10-10 12:30,10,121.35,121.4,119.85,120,1614
20111001|2011-10-10 13:00,10,119.95,120.2,119.625,120.2,1281
20111001|2011-10-10 13:30,10,120.225,120.35,120.125,120.35,120
20111001|2011-10-10 14:00,10,120.35,120.5,120.25,120.25,105
20111001|2011-10-10 14:30,10,120.375,120.375,120.375,120.375,1
20111001|2011-10-10 15:00,10,120.45,120.45,120.4,120.425,9
20111001|2011-10-10 15:30,10,120.425,120.425,120.2,120.25,39
20111001|2011-10-10 17:00,11,120.4,120.475,120.1,120.1,17
20111001|2011-10-10 17:30,11,120.05,120.05,119.95,120,40
20111001|2011-10-10 18:00,11,120,120,119.9,119.9,13
20111001|2011-10-10 18:30,11,120,120,120,120,2
20111001|2011-10-10 20:00,11,120,120,120,120,1
20111001|2011-10-10 20:30,11,120,120,120,120,1
20111001|2011-10-10 22:30,11,119.9,119.9,119.9,119.9,1
20111001|2011-10-11 02:00,11,120.225,120.225,120.225,120.225,2
20111001|2011-10-11 03:00,11,120.225,120.25,120.225,120.25,6
20111001|2011-10-11 03:30,11,120.25,120.25,120.25,120.25,1
20111001|2011-10-11 04:30,11,120.325,120.325,120.325,120.325,1
20111001|2011-10-11 05:30,11,120.35,120.35,120.275,120.275,4
20111001|2011-10-11 07:00,11,120.325,120.325,120.325,120.325,1
20111001|2011-10-11 07:30,11,120.375,120.4,120.375,120.375,7
20111001|2011-10-11 08:00,11,120.275,120.275,120.125,120.125,9
20111001|2011-10-11 08:30,11,120.125,120.25,120.1,120.1,97
20111001|2011-10-11 09:00,11,120.05,120.6,120,120.575,284
20111001|2011-10-11 09:30,11,120.6,120.95,120.575,120.875,301
20111001|2011-10-11 10:00,11,120.925,120.975,120.775,120.975,136
20111001|2011-10-11 10:30,11,120.925,121.5,120.925,121.25,491
20111001|2011-10-11 11:00,11,121.2,121.35,121,121,138
20111001|2011-10-11 11:30,11,121.15,121.3,121,121.3,107
20111001|2011-10-11 12:00,11,121.175,121.275,121.075,121.15,89
20111001|2011-10-11 12:30,11,121.2,121.35,121.1,121.2,231
20111001|2011-10-11 13:00,11,121.225,121.35,121.2,121.275,44
20111001|2011-10-11 13:30,11,121.275,121.375,121.275,121.375,8
20111001|2011-10-11 14:00,11,121.4,121.425,121.4,121.425,16
20111001|2011-10-11 14:30,11,121.5,121.55,121.5,121.525,17
20111001|2011-10-11 15:00,11,121.55,121.55,121.55,121.55,2
20111001|2011-10-11 15:30,11,121.5,121.5,121.45,121.45,9
20111001|2011-10-11 17:00,12,121.45,121.45,121.45,121.45,1
20111001|2011-10-11 20:00,12,121.375,121.375,121.325,121.325,11
20111001|2011-10-12 01:30,12,121.475,121.5,121.475,121.5,5
20111001|2011-10-12 06:30,12,121.275,121.275,121.275,121.275,2
20111001|2011-10-12 07:00,12,121.4,121.55,121.375,121.55,22
20111001|2011-10-12 07:30,12,121.55,121.55,121.15,121.15,13
20111001|2011-10-12 08:00,12,121.1,121.25,121.025,121.05,78
20111001|2011-10-12 08:30,12,121.125,121.25,121,121,47
20111001|2011-10-12 09:00,12,121.025,121.325,120.9,121.15,408
20111001|2011-10-12 09:30,12,121.2,121.425,121,121.125,301
20111001|2011-10-12 10:00,12,121,121.025,120.75,120.75,249
20111001|2011-10-12 10:30,12,120.725,120.725,120.125,120.35,484
20111001|2011-10-12 11:00,12,120.35,120.675,120.3,120.675,178
20111001|2011-10-12 11:30,12,120.725,120.75,120.375,120.65,128
20111001|2011-10-12 12:00,12,120.65,120.925,120.55,120.6,180
20111001|2011-10-12 12:30,12,120.575,120.7,120.375,120.4,175
20111001|2011-10-12 13:00,12,120.55,120.7,120.45,120.55,47
20111001|2011-10-12 13:30,12,120.45,120.7,120.45,120.625,11
20111001|2011-10-12 14:00,12,120.5,120.625,120.5,120.6,4
20111001|2011-10-12 14:30,12,120.55,120.55,120.5,120.5,6
20111001|2011-10-12 15:00,12,120.525,120.525,120.45,120.475,20
20111001|2011-10-12 15:30,12,120.5,120.5,120.3,120.325,49
20111001|2011-10-12 17:00,13,120.275,120.35,120.2,120.2,33
20111001|2011-10-12 17:30,13,120.2,120.2,120.025,120.025,59
20111001|2011-10-12 18:00,13,120.05,120.225,120.05,120.175,3
20111001|2011-10-12 18:30,13,120.25,120.25,119.675,119.675,113
20111001|2011-10-12 19:00,13,119.8,119.8,119.675,119.8,17
20111001|2011-10-12 19:30,13,119.775,119.8,119.725,119.8,6
20111001|2011-10-12 20:00,13,119.85,119.85,119.85,119.85,4
20111001|2011-10-12 20:30,13,119.8,120,119.65,119.65,73
20111001|2011-10-12 21:00,13,119.65,119.65,119.6,119.6,3
20111001|2011-10-12 21:30,13,119.6,119.6,119.6,119.6,19
20111001|2011-10-12 22:00,13,119.55,119.55,119.5,119.5,18
20111001|2011-10-12 22:30,13,119.6,119.625,119.5,119.625,17
20111001|2011-10-12 23:30,13,119.65,119.65,119.65,119.65,1
20111001|2011-10-13 01:30,13,119.625,119.625,119.6,119.6,12
20111001|2011-10-13 02:00,13,119.675,119.675,119.675,119.675,2
20111001|2011-10-13 05:30,13,119.5,119.5,119.5,119.5,5
20111001|2011-10-13 06:30,13,119.75,119.775,119.75,119.775,10
20111001|2011-10-13 07:00,13,119.8,119.875,119.725,119.75,31
20111001|2011-10-13 07:30,13,119.85,119.9,119.675,119.8,43
20111001|2011-10-13 08:00,13,119.65,119.725,119.3,119.6,213
20111001|2011-10-13 08:30,13,119.65,119.7,119.3,119.4,286
20111001|2011-10-13 09:00,13,119.325,119.5,118.9,119.025,1014
20111001|2011-10-13 09:30,13,119,119.775,119,119.35,1105
20111001|2011-10-13 10:00,13,119.375,119.525,119.1,119.5,558
20111001|2011-10-13 10:30,13,119.5,119.675,119.325,119.4,475
20111001|2011-10-13 11:00,13,119.4,119.875,119.3,119.825,239
20111001|2011-10-13 11:30,13,119.825,120.075,119.825,120.05,207
20111001|2011-10-13 12:00,13,120.1,121.4,120.1,121.3,554
20111001|2011-10-13 12:30,13,121.275,121.5,120.85,121.15,597
20111001|2011-10-13 13:00,13,121.15,121.2,120.9,121.05,60
20111001|2011-10-13 13:30,13,121.2,121.25,121.2,121.225,12
20111001|2011-10-13 14:30,13,121,121,120.825,120.825,90
20111001|2011-10-13 15:00,13,120.85,121.25,120.775,120.875,101
20111001|2011-10-13 15:30,13,120.9,120.95,120.575,120.575,83
20111001|2011-10-13 17:00,14,120.9,121,120.4,120.4,58
20111001|2011-10-13 17:30,14,120.375,120.425,120.375,120.375,9
20111001|2011-10-13 18:00,14,120.375,120.625,120.3,120.625,36
20111001|2011-10-13 18:30,14,120.625,120.625,120.625,120.625,2
20111001|2011-10-13 19:00,14,120.625,120.625,120.5,120.5,14
20111001|2011-10-13 19:30,14,120.5,120.5,120.5,120.5,1
20111001|2011-10-13 20:00,14,120.575,120.6,120.55,120.55,15
20111001|2011-10-13 21:30,14,120.6,120.6,120.6,120.6,3
20111001|2011-10-13 22:00,14,120.55,120.55,120.5,120.55,10
20111001|2011-10-13 22:30,14,120.525,120.525,120.525,120.525,2
20111001|2011-10-13 23:30,14,120.6,120.8,120.6,120.8,23
20111001|2011-10-14 01:00,14,120.8,120.8,120.8,120.8,1
20111001|2011-10-14 04:30,14,120.8,120.8,120.725,120.725,4
20111001|2011-10-14 05:00,14,120.725,120.725,120.725,120.725,10
20111001|2011-10-14 06:00,14,120.725,120.725,120.725,120.725,4
20111001|2011-10-14 06:30,14,120.725,120.825,120.725,120.825,34
20111001|2011-10-14 07:00,14,120.825,121.025,120.825,121.025,16
20111001|2011-10-14 07:30,14,121.05,121.05,120.825,120.825,56
20111001|2011-10-14 08:00,14,120.775,120.85,120.775,120.85,74
20111001|2011-10-14 08:30,14,120.775,120.95,120.625,120.95,131
20111001|2011-10-14 09:00,14,120.9,121.25,120.625,120.75,949
20111001|2011-10-14 09:30,14,120.725,120.75,120.35,120.7,438
20111001|2011-10-14 10:00,14,120.65,120.675,120.1,120.225,527
20111001|2011-10-14 10:30,14,120.15,120.65,120.1,120.475,193
20111001|2011-10-14 11:00,14,120.325,120.325,119.75,120.3,592
20111001|2011-10-14 11:30,14,120.225,120.875,120.2,120.825,322
20111001|2011-10-14 12:00,14,120.8,121.625,120.775,121.475,360
20111001|2011-10-14 12:30,14,121.425,121.65,121.35,121.5,121
20111001|2011-10-14 13:00,14,121.225,121.6,121.125,121.4,62
20111001|2011-10-14 13:30,14,121.45,121.75,121.45,121.75,58
20111001|2011-10-17 09:00,17,121.3,121.875,121.3,121.575,237
20111001|2011-10-17 09:30,17,121.525,121.65,121.475,121.6,90
20111001|2011-10-17 10:00,17,121.65,121.9,121.5,121.9,117
20111001|2011-10-17 10:30,17,121.975,122.4,121.9,122.2,99
20111001|2011-10-17 11:00,17,122.1,122.125,121.375,121.45,99
20111001|2011-10-17 11:30,17,121.45,121.675,121.4,121.675,193
20111001|2011-10-17 12:00,17,121.65,121.65,121.425,121.45,246
20111001|2011-10-17 12:30,17,121.425,121.5,121.05,121.35,775
20111001|2011-10-17 13:00,17,121.4,121.5,121.3,121.3,56
20111001|2011-10-17 13:30,17,121.125,121.2,121.1,121.1,72
20111001|2011-10-17 14:00,17,121.175,121.175,121.175,121.175,16
20111001|2011-10-17 14:30,17,121.15,121.15,121.125,121.15,8
20111001|2011-10-17 15:00,17,121.15,121.15,120.925,121.125,17
20111001|2011-10-17 15:30,17,120.95,120.95,120.95,120.95,1
20111001|2011-10-17 17:00,18,121.15,121.15,121.15,121.15,10
20111001|2011-10-17 18:00,18,121.1,121.1,120.925,120.925,9
20111001|2011-10-17 22:30,18,121.175,121.175,121.175,121.175,3
20111001|2011-10-18 06:30,18,121.125,121.125,121.125,121.125,10
20111001|2011-10-18 07:00,18,120.925,120.925,120.925,120.925,8
20111001|2011-10-18 07:30,18,121.05,121.225,121.05,121.225,9
20111001|2011-10-18 08:00,18,121.1,121.1,121.1,121.1,1
20111001|2011-10-18 08:30,18,121.175,121.25,121.05,121.25,67
20111001|2011-10-18 09:00,18,121.325,121.625,120.9,120.975,393
20111001|2011-10-18 09:30,18,120.975,121,120.525,120.675,248
20111001|2011-10-18 10:00,18,120.675,121.075,120.675,120.825,388
20111001|2011-10-18 10:30,18,120.9,121.1,120.9,121.075,111
20111001|2011-10-18 11:00,18,121.075,121.1,120.8,120.875,71
20111001|2011-10-18 11:30,18,120.85,121.05,120.775,120.95,108
20111001|2011-10-18 12:00,18,120.85,121.025,120.75,121.025,49
20111001|2011-10-18 12:30,18,121.075,121.15,120.7,120.75,124
20111001|2011-10-18 13:00,18,120.65,120.7,120.55,120.55,61
20111001|2011-10-18 13:30,18,120.55,120.6,120.475,120.475,51
20111001|2011-10-18 14:00,18,120.65,120.8,120.65,120.8,10
20111001|2011-10-18 15:00,18,120.625,120.625,120.625,120.625,1
20111001|2011-10-18 15:30,18,120.975,121,120.8,120.95,19
20111001|2011-10-18 17:00,19,121.475,121.475,120.675,121,4
20111001|2011-10-18 17:30,19,121.15,121.15,121,121.075,53
20111001|2011-10-18 18:00,19,121.075,121.175,121.075,121.175,11
20111001|2011-10-18 18:30,19,121.05,121.05,121.05,121.05,1
20111001|2011-10-18 21:30,19,121.25,121.375,121.25,121.375,29
20111001|2011-10-19 00:30,19,121.1,121.1,121.1,121.1,1
20111001|2011-10-19 04:00,19,121.1,121.1,121.1,121.1,3
20111001|2011-10-19 06:00,19,121.3,121.3,121.3,121.3,4
20111001|2011-10-19 06:30,19,121.2,121.25,121.15,121.25,21
20111001|2011-10-19 07:00,19,121.25,121.25,121.25,121.25,7
20111001|2011-10-19 07:30,19,121.35,121.35,121.35,121.35,3
20111001|2011-10-19 08:00,19,121.375,121.425,121.325,121.325,32
20111001|2011-10-19 08:30,19,121.375,121.6,121.35,121.475,51
20111001|2011-10-19 09:00,19,121.3,121.975,121.3,121.925,101
20111001|2011-10-19 09:30,19,121.85,122.125,121.775,121.825,101
20111001|2011-10-19 10:00,19,121.825,122,121.7,121.7,120
20111001|2011-10-19 10:30,19,121.7,121.8,121.7,121.725,69
20111001|2011-10-19 11:00,19,121.7,121.85,121.6,121.75,92
20111001|2011-10-19 11:30,19,121.7,121.75,121.5,121.7,98
20111001|2011-10-19 12:00,19,121.65,121.725,121.575,121.65,37
20111001|2011-10-19 12:30,19,121.75,121.8,121.3,121.3,215
20111001|2011-10-19 13:00,19,121.125,121.35,121.1,121.3,42
20111001|2011-10-19 13:30,19,121.1,121.1,121.05,121.05,71
20111001|2011-10-19 14:00,19,121.1,121.1,121.1,121.1,2
20111001|2011-10-19 14:30,19,121.225,121.225,121.2,121.225,16
20111001|2011-10-19 15:30,19,121.025,121.025,121.025,121.025,3
20111001|2011-10-19 17:00,20,121.35,121.5,121.35,121.5,9
20111001|2011-10-19 19:30,20,121.6,121.6,121.6,121.6,10
20111001|2011-10-20 05:30,20,121.8,121.8,121.8,121.8,1
20111001|2011-10-20 06:00,20,121.775,121.775,121.775,121.775,1
20111001|2011-10-20 07:30,20,121.525,121.525,121.5,121.5,2
20111001|2011-10-20 08:00,20,121.4,121.4,121,121,5
20111001|2011-10-20 08:30,20,120.8,120.95,120.7,120.85,58
20111001|2011-10-20 09:00,20,120.725,120.85,119.925,120.4,472
20111001|2011-10-20 09:30,20,120.35,120.55,120.05,120.175,263
20111001|2011-10-20 10:00,20,120.15,121.2,120,121.175,403
20111001|2011-10-20 10:30,20,121.2,121.7,121,121.65,614
20111001|2011-10-20 11:00,20,121.675,121.75,120.65,120.8,470
20111001|2011-10-20 11:30,20,120.9,121.35,120.85,121.35,194
20111001|2011-10-20 12:00,20,121.35,121.75,121.225,121.375,338
20111001|2011-10-20 12:30,20,121.5,121.7,121.4,121.5,186
20111001|2011-10-20 13:00,20,121.475,121.5,121.25,121.35,79
20111001|2011-10-20 13:30,20,121.45,121.65,121.45,121.5,37
20111001|2011-10-20 14:00,20,121.6,121.65,121.6,121.65,18
20111001|2011-10-20 14:30,20,121.65,121.65,121.6,121.625,14
20111001|2011-10-20 15:00,20,121.65,121.675,121.6,121.675,63
20111001|2011-10-20 15:30,20,121.6,121.7,121.5,121.5,22
20111001|2011-10-20 17:00,21,121.5,121.5,121.325,121.325,5
20111001|2011-10-20 17:30,21,121.8,121.8,121.8,121.8,10
20111001|2011-10-20 18:00,21,121.8,122,121.8,122,8
20111001|2011-10-20 18:30,21,121.9,122,121.9,122,8
20111001|2011-10-20 20:00,21,122.05,122.05,122.05,122.05,1
20111001|2011-10-20 22:00,21,122.05,122.05,122.05,122.05,1
20111001|2011-10-21 04:30,21,122.2,122.2,122.2,122.2,4
20111001|2011-10-21 07:30,21,122.1,122.2,122.1,122.2,5
20111001|2011-10-21 08:00,21,122.175,122.175,122.175,122.175,1
20111001|2011-10-21 08:30,21,122.175,122.175,122.05,122.15,30
20111001|2011-10-21 09:00,21,122.1,122.3,122,122.2,66
20111001|2011-10-21 09:30,21,122.05,122.05,121.05,121.275,110
20111001|2011-10-21 10:00,21,121.25,121.4,120.9,121.3,95
20111001|2011-10-21 10:30,21,121.25,121.275,121.05,121.175,86
20111001|2011-10-21 11:00,21,121.05,121.35,121.05,121.35,63
20111001|2011-10-21 11:30,21,121.55,121.55,121.35,121.5,89
20111001|2011-10-21 12:00,21,121.45,121.65,121.45,121.6,33
20111001|2011-10-21 12:30,21,121.6,121.725,121.275,121.725,61
20111001|2011-10-21 13:00,21,121.85,121.85,121.775,121.85,51
20111001|2011-10-21 13:30,21,121.85,121.9,121.85,121.85,26
20111001|2011-10-24 09:00,24,121.925,122.1,121.65,121.85,141
20111001|2011-10-24 09:30,24,121.8,121.8,121.65,121.725,23
20111001|2011-10-24 10:00,24,121.7,121.85,121.65,121.725,57
20111001|2011-10-24 10:30,24,121.75,122.075,121.7,121.95,47
20111001|2011-10-24 11:00,24,122.05,122.1,121.9,122.025,99
20111001|2011-10-24 11:30,24,122.025,122.1,122,122.1,51
20111001|2011-10-24 12:00,24,122.1,122.55,122.1,122.5,156
20111001|2011-10-24 12:30,24,122.525,122.975,122.275,122.975,203
20111001|2011-10-24 13:00,24,122.875,122.975,122.775,122.875,25
20111001|2011-10-24 15:00,24,122.8,122.8,122.8,122.8,2
20111001|2011-10-24 19:00,25,122.8,122.8,122.8,122.8,1
20111001|2011-10-25 07:30,25,122.925,122.925,122.925,122.925,5
20111001|2011-10-25 08:00,25,122.9,122.9,122.9,122.9,6
20111001|2011-10-25 08:30,25,122.9,122.9,122.5,122.65,54
20111001|2011-10-25 09:00,25,122.625,122.625,121.925,122.325,313
20111001|2011-10-25 09:30,25,122.35,122.55,121.975,121.975,92
20111001|2011-10-25 10:00,25,122.1,122.325,122,122.225,25
20111001|2011-10-25 10:30,25,122.3,122.35,122.075,122.225,49
20111001|2011-10-25 11:00,25,122.25,122.4,122.25,122.35,46
20111001|2011-10-25 11:30,25,122.55,122.6,122.5,122.6,23
20111001|2011-10-25 12:00,25,122.65,123,122.65,123,28
20111001|2011-10-25 12:30,25,122.85,122.85,121.95,122.025,225
20111001|2011-10-25 13:00,25,122.05,122.15,122,122.1,148
20111001|2011-10-25 13:30,25,122.05,122.05,122.05,122.05,7
20111001|2011-10-25 14:00,25,122.075,122.075,122.075,122.075,1
20111001|2011-10-25 14:30,25,122.075,122.075,122,122,51
20111001|2011-10-25 15:00,25,121.925,121.925,121.9,121.9,2
20111001|2011-10-25 17:00,26,122.125,122.125,122.1,122.1,2
20111001|2011-10-25 19:30,26,121.9,121.9,121.9,121.9,1
20111001|2011-10-25 21:00,26,121.9,121.9,121.9,121.9,4
20111001|2011-10-26 00:30,26,121.8,121.8,121.7,121.7,9
20111001|2011-10-26 08:00,26,122,122,122,122,3
20111001|2011-10-26 08:30,26,122.325,122.55,122.325,122.45,57
20111001|2011-10-26 09:00,26,122.45,122.475,121.85,122.1,130
20111001|2011-10-26 09:30,26,122.05,122.2,121.975,122.05,75
20111001|2011-10-26 10:00,26,121.975,122.275,121.95,122.175,44
20111001|2011-10-26 10:30,26,122.175,122.2,122.1,122.125,17
20111001|2011-10-26 11:00,26,121.95,122.2,121.95,122.05,67
20111001|2011-10-26 11:30,26,122.025,122.15,121.925,122.15,58
20111001|2011-10-26 12:00,26,122.075,122.075,121.725,121.725,246
20111001|2011-10-26 12:30,26,121.7,121.75,120.925,120.925,294
20111001|2011-10-26 13:00,26,120.95,121.25,120.85,121.25,49
20111001|2011-10-26 13:30,26,121.3,121.35,121.225,121.35,10
20111001|2011-10-26 14:00,26,121.375,121.4,121.35,121.35,46
20111001|2011-10-26 14:30,26,121.275,121.45,121.275,121.45,8
20111001|2011-10-26 15:00,26,121.4,121.475,121.35,121.35,29
20111001|2011-10-26 15:30,26,121.375,121.375,121.375,121.375,1
20111001|2011-10-26 17:00,27,121.45,121.45,121.15,121.15,3
20111001|2011-10-26 17:30,27,121.125,121.175,121.125,121.15,18
20111001|2011-10-26 18:00,27,121.15,121.15,121.15,121.15,9
20111001|2011-10-26 19:30,27,121,121,121,121,2
20111001|2011-10-26 20:00,27,120.85,120.85,120.85,120.85,1
20111001|2011-10-26 20:30,27,120.85,120.85,120.775,120.775,6
20111001|2011-10-27 01:00,27,121.125,121.2,121.125,121.2,6
20111001|2011-10-27 03:30,27,120.85,120.85,120.85,120.85,6
20111001|2011-10-27 05:30,27,121.275,121.275,121.275,121.275,2
20111001|2011-10-27 06:30,27,121.3,121.3,121.3,121.3,1
20111001|2011-10-27 07:00,27,121.45,121.775,121.45,121.775,3
20111001|2011-10-27 07:30,27,121.775,121.775,121.7,121.775,19
20111001|2011-10-27 08:00,27,121.75,121.85,121.75,121.8,28
20111001|2011-10-27 08:30,27,122.05,122.125,122,122,11
20111001|2011-10-27 09:00,27,122,122,121.425,121.475,59
20111001|2011-10-27 09:30,27,121.4,121.675,121.1,121.3,54
20111001|2011-10-27 10:00,27,121.3,121.5,120.7,120.75,159
20111001|2011-10-27 10:30,27,120.825,120.85,120.3,120.725,237
20111001|2011-10-27 11:00,27,120.75,121.55,120.65,121.55,214
20111001|2011-10-27 11:30,27,121.275,121.525,121.1,121.1,47
20111001|2011-10-27 12:00,27,121.175,121.45,121.175,121.225,44
20111001|2011-10-27 12:30,27,121.125,121.125,120.425,120.7,212
20111001|2011-10-27 13:00,27,120.725,120.725,120.6,120.7,63
20111001|2011-10-27 13:30,27,120.7,121.1,120.65,120.65,27
20111001|2011-10-27 14:00,27,121.025,121.025,121.025,121.025,1
20111001|2011-10-27 14:30,27,120.9,120.9,120.9,120.9,7
20111001|2011-10-27 15:00,27,120.85,121,120.85,121,16
20111001|2011-10-27 15:30,27,121.05,121.1,121.05,121.1,8
20111001|2011-10-27 17:00,28,121.375,121.675,121.325,121.675,80
20111001|2011-10-27 17:30,28,121.725,121.725,121.675,121.7,7
20111001|2011-10-27 19:00,28,121.6,121.6,121.6,121.6,3
20111001|2011-10-27 19:30,28,121.6,121.6,121.6,121.6,1
20111001|2011-10-27 20:00,28,121.6,121.6,121.3,121.3,71
20111001|2011-10-27 20:30,28,121.3,121.3,121,121,56
20111001|2011-10-27 21:00,28,121,121,121,121,1
20111001|2011-10-27 22:30,28,120.85,120.85,120.85,120.85,1
20111001|2011-10-28 00:00,28,121.125,121.125,121.125,121.125,1
20111001|2011-10-28 03:00,28,120.75,120.75,120.75,120.75,1
20111001|2011-10-28 04:30,28,120.5,120.5,120.5,120.5,1
20111001|2011-10-28 05:00,28,121.2,121.2,121.2,121.2,1
20111001|2011-10-28 07:00,28,121.2,121.2,121.2,121.2,2
20111001|2011-10-28 07:30,28,121.1,121.1,121.1,121.1,1
20111001|2011-10-28 08:00,28,121.1,121.6,121.1,121.6,15
20111001|2011-10-28 08:30,28,121.6,121.8,121.6,121.7,53
20111001|2011-10-28 09:00,28,121.6,121.725,121.5,121.7,125
20111001|2011-10-28 09:30,28,121.65,121.9,121.5,121.5,83
20111001|2011-10-28 10:00,28,121.575,121.725,121.475,121.65,69
20111001|2011-10-28 10:30,28,121.6,121.75,121.2,121.2,33
20111001|2011-10-28 11:00,28,121.1,121.525,121.1,121.35,54
20111001|2011-10-28 11:30,28,121.35,121.5,121.3,121.5,54
20111001|2011-10-28 12:00,28,121.475,121.475,121.15,121.4,42
20111001|2011-10-28 12:30,28,121.275,121.45,121,121.1,144
20111001|2011-10-28 13:00,28,121,121.175,120.95,120.95,60
20111001|2011-10-28 13:30,28,121,121,120.7,120.7,39
20111001|2011-10-31 09:00,31,120.95,121,120,120.45,191
20111001|2011-10-31 09:30,31,120.45,120.45,120,120.175,55
20111001|2011-10-31 10:00,31,120.2,120.775,120,120,51
20111001|2011-10-31 10:30,31,120.15,120.475,119.95,120,61
20111001|2011-10-31 11:00,31,119.95,120.3,119.6,120.2,36
20111001|2011-10-31 11:30,31,119.75,119.8,119.35,119.35,140
20111201|2011-05-09 14:00,9,119.225,119.225,119.125,119.125,26
20111201|2011-05-09 14:30,9,119.125,119.2,119.125,119.2,28
20111201|2011-05-09 15:00,9,119.15,119.2,119.1,119.1,8
20111201|2011-05-09 15:30,9,119.05,119.05,119.05,119.05,1
20111201|2011-05-09 17:00,10,119.05,119.1,119.05,119.1,15
20111201|2011-05-09 17:30,10,119.1,119.1,119.1,119.1,12
20111201|2011-05-09 23:30,10,119.15,119.15,119.15,119.15,1
20111201|2011-05-10 00:00,10,119.1,119.1,119.1,119.1,1
20111201|2011-05-10 00:30,10,119,119,119,119,1
20111201|2011-05-10 01:00,10,119.05,119.05,119.05,119.05,1
20111201|2011-05-10 02:30,10,118.95,118.95,118.95,118.95,4
20111201|2011-05-10 03:00,10,119,119.025,119,119.025,2
20111201|2011-05-10 03:30,10,119,119,119,119,4
20111201|2011-05-10 04:30,10,119,119,119,119,2
20111201|2011-05-10 06:00,10,118.975,119,118.9,118.9,27
20111201|2011-05-10 06:30,10,119,119.05,119,119.05,14
20111201|2011-05-10 07:00,10,119.05,119.15,119.05,119.05,13
20111201|2011-05-10 07:30,10,119.225,119.225,119.225,119.225,1
20111201|2011-05-10 08:00,10,119.275,119.3,119.1,119.275,16
20111201|2011-05-10 08:30,10,119.275,119.325,119.25,119.25,8
20111201|2011-05-10 09:00,10,119.325,119.75,119.325,119.575,439
20111201|2011-05-10 09:30,10,119.6,119.65,119.475,119.575,167
20111201|2011-05-10 10:00,10,119.625,119.675,119.475,119.525,113
20111201|2011-05-10 10:30,10,119.5,119.875,119.5,119.8,191
20111201|2011-05-10 11:00,10,119.85,120.025,119.75,119.775,108
20111201|2011-05-10 11:30,10,119.775,119.825,119.425,119.65,48
20111201|2011-05-10 12:00,10,119.6,119.625,119.25,119.4,90
20111201|2011-05-10 12:30,10,119.375,119.525,119.25,119.4,98
20111201|2011-05-10 13:00,10,119.475,119.575,119.375,119.575,146
20111201|2011-05-10 13:30,10,119.575,119.6,119.575,119.6,13
20111201|2011-05-10 14:00,10,119.65,119.65,119.65,119.65,10
20111201|2011-05-10 14:30,10,119.65,119.8,119.65,119.8,13
20111201|2011-05-10 15:30,10,119.75,119.825,119.75,119.825,3
20111201|2011-05-10 17:00,11,119.725,119.8,119.725,119.8,11
20111201|2011-05-10 17:30,11,119.7,119.7,119.7,119.7,6
20111201|2011-05-10 18:30,11,119.9,119.9,119.875,119.875,14
20111201|2011-05-10 19:30,11,119.95,119.95,119.95,119.95,1
20111201|2011-05-10 20:30,11,119.9,119.9,119.875,119.875,3
20111201|2011-05-10 21:30,11,119.825,119.925,119.825,119.925,10
20111201|2011-05-10 23:30,11,119.925,120.05,119.925,120.05,23
20111201|2011-05-11 00:00,11,120.05,120.05,120.05,120.05,4
20111201|2011-05-11 01:00,11,120,120,119.925,119.925,3
20111201|2011-05-11 02:00,11,119.925,119.925,119.925,119.925,5
20111201|2011-05-11 02:30,11,119.85,119.85,119.85,119.85,1
20111201|2011-05-11 04:30,11,119.725,119.725,119.7,119.7,9
20111201|2011-05-11 05:00,11,119.7,119.7,119.7,119.7,2
20111201|2011-05-11 06:00,11,119.675,119.675,119.675,119.675,2
20111201|2011-05-11 06:30,11,119.675,119.675,119.575,119.65,18
20111201|2011-05-11 07:00,11,119.65,119.725,119.6,119.7,17
20111201|2011-05-11 07:30,11,119.7,119.725,119.3,119.3,59
20111201|2011-05-11 08:00,11,119.275,119.5,119.125,119.2,185
20111201|2011-05-11 08:30,11,119.125,119.2,119.05,119.15,35
20111201|2011-05-11 09:00,11,119.15,119.475,119.075,119.375,295
20111201|2011-05-11 09:30,11,119.375,119.375,118.675,119,471
20111201|2011-05-11 10:00,11,118.95,119.55,118.95,119.475,203
20111201|2011-05-11 10:30,11,119.5,119.575,119.15,119.2,234
20111201|2011-05-11 11:00,11,119.25,119.25,118.775,118.875,71
20111201|2011-05-11 11:30,11,118.75,118.95,118.65,118.925,56
20111201|2011-05-11 12:00,11,119,119.05,118.9,119.05,37
20111201|2011-05-11 12:30,11,119,119.075,118.45,118.675,202
20111201|2011-05-11 13:00,11,118.6,118.625,118.4,118.55,341
20111201|2011-05-11 13:30,11,118.7,118.725,118.625,118.65,8
20111201|2011-05-11 14:00,11,118.6,118.6,118.6,118.6,1
20111201|2011-05-11 14:30,11,118.55,118.55,118.55,118.55,2
20111201|2011-05-11 15:30,11,118.6,118.7,118.6,118.7,14
20111201|2011-05-11 17:00,12,118.5,118.5,118.35,118.4,14
20111201|2011-05-11 19:30,12,118.575,118.575,118.575,118.575,1
20111201|2011-05-11 21:00,12,118.65,118.65,118.65,118.65,2
20111201|2011-05-12 00:00,12,118.7,118.7,118.7,118.7,1
20111201|2011-05-12 02:00,12,118.55,118.55,118.55,118.55,19
20111201|2011-05-12 02:30,12,118.5,118.575,118.5,118.575,5
20111201|2011-05-12 03:30,12,118.4,118.4,118.4,118.4,1
20111201|2011-05-12 04:30,12,118.4,118.4,118.25,118.25,16
20111201|2011-05-12 05:00,12,118.225,118.225,118.225,118.225,1
20111201|2011-05-12 05:30,12,118.15,118.15,118.1,118.1,6
20111201|2011-05-12 06:00,12,118.075,118.075,117.925,117.925,5
20111201|2011-05-12 06:30,12,117.925,118,117.925,118,13
20111201|2011-05-12 07:30,12,118,118.175,118,118.175,22
20111201|2011-05-12 08:00,12,118.2,118.575,118.15,118.575,68
20111201|2011-05-12 08:30,12,118.575,118.725,118.35,118.725,125
20111201|2011-05-12 09:00,12,118.525,118.6,117.925,118,445
20111201|2011-05-12 09:30,12,118,118.5,117.925,117.975,481
20111201|2011-05-12 10:00,12,118,118.225,117.45,118.225,586
20111201|2011-05-12 10:30,12,118.225,118.5,117.95,117.975,420
20111201|2011-05-12 11:00,12,117.975,118.525,117.975,118.5,249
20111201|2011-05-12 11:30,12,118.5,118.525,118.2,118.3,133
20111201|2011-05-12 12:00,12,118.425,119.15,118.3,118.925,549
20111201|2011-05-12 12:30,12,118.925,119.1,118.8,118.9,71
20111201|2011-05-12 13:00,12,118.975,119.025,118.9,118.975,44
20111201|2011-05-12 13:30,12,118.975,118.975,118.9,118.9,13
20111201|2011-05-12 14:00,12,118.9,118.9,118.9,118.9,1
20111201|2011-05-12 15:00,12,118.95,118.95,118.85,118.85,3
20111201|2011-05-12 15:30,12,118.775,118.775,118.75,118.775,10
20111201|2011-05-12 19:30,13,118.675,118.675,118.6,118.6,5
20111201|2011-05-12 20:00,13,118.7,118.7,118.7,118.7,1
20111201|2011-05-12 20:30,13,118.825,118.825,118.825,118.825,1
20111201|2011-05-12 21:00,13,118.7,118.7,118.6,118.65,11
20111201|2011-05-12 23:00,13,118.65,118.65,118.65,118.65,4
20111201|2011-05-12 23:30,13,118.65,118.65,118.65,118.65,7
20111201|2011-05-13 00:30,13,118.7,118.7,118.7,118.7,2
20111201|2011-05-13 01:30,13,118.7,118.7,118.7,118.7,3
20111201|2011-05-13 02:00,13,118.7,118.7,118.7,118.7,1
20111201|2011-05-13 03:00,13,118.65,118.65,118.575,118.575,5
20111201|2011-05-13 03:30,13,118.575,118.575,118.575,118.575,9
20111201|2011-05-13 04:30,13,118.55,118.575,118.55,118.575,2
20111201|2011-05-13 05:00,13,118.525,118.525,118.5,118.5,18
20111201|2011-05-13 05:30,13,118.575,118.575,118.575,118.575,12
20111201|2011-05-13 06:30,13,118.9,118.9,118.9,118.9,2
20111201|2011-05-13 07:00,13,118.925,118.925,118.925,118.925,2
20111201|2011-05-13 07:30,13,118.9,119.1,118.9,119.1,35
20111201|2011-05-13 08:00,13,119.15,119.15,119.075,119.1,15
20111201|2011-05-13 08:30,13,119.175,119.25,119.125,119.2,70
20111201|2011-05-13 09:00,13,119.25,119.25,118.575,118.625,312
20111201|2011-05-13 09:30,13,118.625,119,118.475,118.475,200
20111201|2011-05-13 10:00,13,118.475,118.625,118.425,118.425,393
20111201|2011-05-13 10:30,13,118.425,118.525,118.125,118.175,213
20111201|2011-05-13 11:00,13,118.125,118.175,117.5,118.175,791
20111201|2011-05-13 11:30,13,118.1,118.3,117.875,117.875,152
20111201|2011-05-13 12:00,13,117.95,118.025,117.7,117.9,315
20111201|2011-05-13 12:30,13,117.9,117.975,117.575,117.7,336
20111201|2011-05-13 13:00,13,117.7,117.725,117.5,117.525,329
20111201|2011-05-13 13:30,13,117.525,117.65,117.5,117.5,160
20111201|2011-05-16 09:00,16,117.875,118.05,117.7,117.75,216
20111201|2011-05-16 09:30,16,117.75,117.85,117.575,117.725,310
20111201|2011-05-16 10:00,16,117.65,117.925,117.625,117.85,138
20111201|2011-05-16 10:30,16,117.85,117.85,117.75,117.75,16
20111201|2011-05-16 11:00,16,117.85,118.025,117.85,117.875,57
20111201|2011-05-16 11:30,16,117.9,118.025,117.75,117.8,64
20111201|2011-05-16 12:00,16,117.75,117.875,117.725,117.8,10
20111201|2011-05-16 12:30,16,117.725,117.75,117.15,117.175,131
20111201|2011-05-16 13:00,16,117.15,117.325,117.125,117.15,111
20111201|2011-05-16 13:30,16,117.125,117.15,117.1,117.15,20
20111201|2011-05-16 14:00,16,117.175,117.175,117.175,117.175,2
20111201|2011-05-16 14:30,16,117.1,117.1,117.1,117.1,8
20111201|2011-05-16 15:00,16,117.25,117.275,117.25,117.275,3
20111201|2011-05-16 15:30,16,117.025,117.025,117,117,18
20111201|2011-05-16 17:00,17,117,117.375,117,117.375,3
20111201|2011-05-16 18:30,17,117.15,117.15,117.075,117.075,4
20111201|2011-05-16 19:00,17,117.175,117.175,116.9,116.9,3
20111201|2011-05-16 19:30,17,117.15,117.15,117.15,117.15,4
20111201|2011-05-16 20:00,17,117,117.175,117,117.1,19
20111201|2011-05-16 20:30,17,117.1,117.1,117.1,117.1,5
20111201|2011-05-17 01:30,17,116.85,116.85,116.85,116.85,2
20111201|2011-05-17 02:00,17,116.85,116.85,116.85,116.85,2
20111201|2011-05-17 05:00,17,116.8,116.85,116.75,116.75,12
20111201|2011-05-17 05:30,17,116.75,117,116.75,117,13
20111201|2011-05-17 07:00,17,117.025,117.15,117.025,117.15,3
20111201|2011-05-17 08:00,17,117,117,116.825,116.875,39
20111201|2011-05-17 08:30,17,116.85,116.85,116.7,116.85,41
20111201|2011-05-17 09:00,17,116.9,117.05,116.625,116.8,380
20111201|2011-05-17 09:30,17,116.8,116.9,116,116.275,496
20111201|2011-05-17 10:00,17,116.225,116.45,116.075,116.325,231
20111201|2011-05-17 10:30,17,116.3,116.425,116.1,116.3,97
20111201|2011-05-17 11:00,17,116.2,116.45,116.2,116.4,152
20111201|2011-05-17 11:30,17,116.425,116.85,116.4,116.75,194
20111201|2011-05-17 12:00,17,116.75,117.225,116.725,117.2,277
20111201|2011-05-17 12:30,17,117.2,117.375,117.2,117.25,242
20111201|2011-05-17 13:00,17,117.25,117.35,117.2,117.3,131
20111201|2011-05-17 13:30,17,117.3,117.3,117.3,117.3,5
20111201|2011-05-17 14:00,17,117.3,117.3,117.275,117.275,55
20111201|2011-05-17 14:30,17,117.225,117.225,117.175,117.175,3
20111201|2011-05-17 15:00,17,117.125,117.125,117.125,117.125,1
20111201|2011-05-17 18:00,18,117.325,117.5,117.25,117.5,17
20111201|2011-05-17 18:30,18,117.5,117.5,117.325,117.325,27
20111201|2011-05-17 19:00,18,117.35,117.35,117.35,117.35,2
20111201|2011-05-17 19:30,18,117.375,117.375,117.375,117.375,2
20111201|2011-05-17 20:30,18,117.45,117.45,117.45,117.45,4
20111201|2011-05-17 22:00,18,117.5,117.5,117.5,117.5,1
20111201|2011-05-17 23:00,18,117.4,117.4,117.4,117.4,1
20111201|2011-05-18 00:30,18,117.5,117.5,117.5,117.5,1
20111201|2011-05-18 02:30,18,117.15,117.15,117.15,117.15,1
20111201|2011-05-18 03:00,18,117.15,117.15,117.15,117.15,14
20111201|2011-05-18 03:30,18,117.075,117.075,117.075,117.075,6
20111201|2011-05-18 04:30,18,117,117,116.975,116.975,3
20111201|2011-05-18 05:00,18,116.975,116.975,116.975,116.975,2
20111201|2011-05-18 06:00,18,116.85,116.85,116.825,116.85,6
20111201|2011-05-18 06:30,18,116.625,116.625,116.45,116.5,71
20111201|2011-05-18 07:00,18,116.65,116.85,116.65,116.75,25
20111201|2011-05-18 07:30,18,116.85,116.875,116.825,116.875,5
20111201|2011-05-18 08:00,18,116.875,117.15,116.875,117.15,17
20111201|2011-05-18 08:30,18,117.15,117.55,117.1,117.55,53
20111201|2011-05-18 09:00,18,117.525,117.6,116.925,116.975,172
20111201|2011-05-18 09:30,18,117.1,118,117.075,117.875,441
20111201|2011-05-18 10:00,18,117.975,118.475,117.9,117.95,850
20111201|2011-05-18 10:30,18,117.95,118.05,117.625,117.85,303
20111201|2011-05-18 11:00,18,117.85,117.95,117.5,117.7,464
20111201|2011-05-18 11:30,18,117.7,117.9,117.7,117.9,122
20111201|2011-05-18 12:00,18,117.85,118.075,117.85,117.9,221
20111201|2011-05-18 12:30,18,117.9,118.15,117.275,117.5,365
20111201|2011-05-18 13:00,18,117.5,117.625,117.4,117.55,189
20111201|2011-05-18 13:30,18,117.5,117.625,117.375,117.5,82
20111201|2011-05-18 14:00,18,117.5,117.575,117.45,117.575,5
20111201|2011-05-18 14:30,18,117.6,117.65,117.5,117.65,8
20111201|2011-05-18 15:00,18,117.55,117.65,117.55,117.65,5
20111201|2011-05-18 15:30,18,117.65,117.725,117.65,117.725,7
20111201|2011-05-18 17:00,19,117.6,117.6,117.6,117.6,1
20111201|2011-05-18 17:30,19,117.65,117.675,117.65,117.675,2
20111201|2011-05-18 18:00,19,117.725,117.75,117.725,117.75,7
20111201|2011-05-18 18:30,19,117.725,117.75,117.725,117.75,6
20111201|2011-05-18 19:00,19,117.725,117.8,117.725,117.8,16
20111201|2011-05-18 19:30,19,117.725,117.725,117.725,117.725,2
20111201|2011-05-18 20:00,19,117.725,117.725,117.725,117.725,5
20111201|2011-05-18 21:30,19,117.8,117.8,117.8,117.8,2
20111201|2011-05-18 22:30,19,117.725,117.725,117.725,117.725,4
20111201|2011-05-18 23:30,19,117.725,117.725,117.725,117.725,2
20111201|2011-05-19 01:00,19,117.725,117.725,117.725,117.725,28
20111201|2011-05-19 01:30,19,117.725,117.725,117.725,117.725,20
20111201|2011-05-19 02:30,19,117.725,117.725,117.725,117.725,2
20111201|2011-05-19 03:00,19,117.8,117.8,117.775,117.775,4
20111201|2011-05-19 03:30,19,117.8,117.8,117.725,117.725,9
20111201|2011-05-19 05:00,19,117.775,117.775,117.775,117.775,2
20111201|2011-05-19 05:30,19,117.725,117.725,117.725,117.725,6
20111201|2011-05-19 06:00,19,117.75,117.75,117.725,117.725,6
20111201|2011-05-19 06:30,19,117.7,117.7,117.7,117.7,1
20111201|2011-05-19 07:00,19,117.675,117.775,117.55,117.6,6
20111201|2011-05-19 07:30,19,117.6,117.9,117.525,117.775,44
20111201|2011-05-19 08:00,19,117.65,117.8,117.65,117.8,26
20111201|2011-05-19 08:30,19,117.75,117.85,117.575,117.8,114
20111201|2011-05-19 09:00,19,117.825,117.975,117.675,117.85,194
20111201|2011-05-19 09:30,19,117.825,117.825,117.225,117.25,193
20111201|2011-05-19 10:00,19,117.25,117.35,117.1,117.2,191
20111201|2011-05-19 10:30,19,117.2,117.375,117.125,117.275,69
20111201|2011-05-19 11:00,19,117.3,117.625,117.075,117.625,146
20111201|2011-05-19 11:30,19,117.65,117.65,117.275,117.425,58
20111201|2011-05-19 12:00,19,117.4,117.5,117.2,117.225,156
20111201|2011-05-19 12:30,19,117.225,117.275,116.775,116.775,246
20111201|2011-05-19 13:00,19,116.75,116.9,116.675,116.75,131
20111201|2011-05-19 13:30,19,116.75,116.775,116.7,116.7,94
20111201|2011-05-19 14:00,19,116.7,116.7,116.65,116.65,4
20111201|2011-05-19 14:30,19,116.6,116.75,116.55,116.575,20
20111201|2011-05-19 15:00,19,116.675,116.7,116.65,116.7,13
20111201|2011-05-19 15:30,19,116.725,116.725,116.5,116.5,22
20111201|2011-05-19 17:00,20,116.5,116.5,116.5,116.5,3
20111201|2011-05-19 17:30,20,116.5,116.5,116.35,116.35,9
20111201|2011-05-19 18:00,20,116.45,116.45,116.35,116.35,3
20111201|2011-05-19 18:30,20,116.35,116.35,116.25,116.325,58
20111201|2011-05-19 19:00,20,116.35,116.35,116.325,116.325,3
20111201|2011-05-19 19:30,20,116.35,116.375,116.325,116.35,22
20111201|2011-05-19 20:00,20,116.275,116.275,116.275,116.275,2
20111201|2011-05-19 20:30,20,116.35,116.35,116.35,116.35,2
20111201|2011-05-19 22:30,20,116.525,116.525,116.525,116.525,1
20111201|2011-05-20 00:30,20,116.375,116.375,116.375,116.375,1
20111201|2011-05-20 01:00,20,116.35,116.35,116.35,116.35,1
20111201|2011-05-20 02:00,20,116.4,116.5,116.25,116.5,15
20111201|2011-05-20 02:30,20,116.5,116.5,116.425,116.425,3
20111201|2011-05-20 03:00,20,116.5,116.5,116.5,116.5,2
20111201|2011-05-20 04:00,20,116.5,116.5,116.5,116.5,2
20111201|2011-05-20 04:30,20,116.5,116.5,116.5,116.5,1
20111201|2011-05-20 05:30,20,116.5,116.5,116.5,116.5,2
20111201|2011-05-20 06:00,20,116.35,116.35,116.3,116.3,6
20111201|2011-05-20 06:30,20,116.225,116.3,116.15,116.3,34
20111201|2011-05-20 07:00,20,116.225,116.425,116.225,116.375,33
20111201|2011-05-20 07:30,20,116.225,116.325,116.225,116.325,11
20111201|2011-05-20 08:00,20,116.45,116.6,116.45,116.6,26
20111201|2011-05-20 08:30,20,116.6,116.7,116.325,116.375,44
20111201|2011-05-20 09:00,20,116.325,116.75,116.075,116.5,386
20111201|2011-05-20 09:30,20,116.525,116.925,116.425,116.575,256
20111201|2011-05-20 10:00,20,116.4,116.925,116.4,116.9,223
20111201|2011-05-20 10:30,20,116.925,116.975,116.5,116.5,252
20111201|2011-05-20 11:00,20,116.425,116.6,116.35,116.475,114
20111201|2011-05-20 11:30,20,116.55,116.65,116.425,116.6,54
20111201|2011-05-20 12:00,20,116.525,116.85,116.5,116.85,161
20111201|2011-05-20 12:30,20,116.875,117.05,116.75,116.825,691
20111201|2011-05-20 13:00,20,116.775,116.9,116.75,116.9,547
20111201|2011-05-20 13:30,20,116.825,116.85,116.75,116.75,52
20111201|2011-05-23 09:00,23,116,116,113.825,113.825,972
20111201|2011-05-23 09:30,23,113.825,114.05,113.825,113.825,313
20111201|2011-05-23 10:00,23,113.825,113.9,113.825,113.825,154
20111201|2011-05-23 10:30,23,113.825,113.925,113.825,113.825,69
20111201|2011-05-23 11:00,23,113.9,113.95,113.825,113.825,73
20111201|2011-05-23 11:30,23,113.825,113.875,113.825,113.875,254
20111201|2011-05-23 12:00,23,113.875,113.875,113.825,113.825,33
20111201|2011-05-23 12:30,23,113.825,113.825,113.825,113.825,19
20111201|2011-05-23 13:00,23,113.825,113.825,113.825,113.825,5
20111201|2011-05-23 13:30,23,113.825,113.825,113.825,113.825,20
20111201|2011-05-23 14:30,23,113.825,113.825,113.825,113.825,2
20111201|2011-05-23 17:00,24,113.275,113.45,113,113,66
20111201|2011-05-23 17:30,24,113.05,113.075,112.95,113,8
20111201|2011-05-23 18:00,24,113.15,113.325,113.075,113.325,31
20111201|2011-05-23 18:30,24,113.225,113.3,113.15,113.3,14
20111201|2011-05-23 19:00,24,113.35,113.45,113.325,113.325,7
20111201|2011-05-23 19:30,24,113.3,113.3,113.25,113.25,3
20111201|2011-05-23 20:00,24,113.375,113.675,113.375,113.65,12
20111201|2011-05-23 20:30,24,113.625,113.625,113.6,113.6,3
20111201|2011-05-23 21:00,24,113.6,113.6,113.6,113.6,2
20111201|2011-05-23 22:00,24,113.65,113.65,113.6,113.6,5
20111201|2011-05-23 22:30,24,113.775,113.775,113.775,113.775,2
20111201|2011-05-24 00:00,24,113.675,113.775,113.675,113.775,4
20111201|2011-05-24 01:00,24,113.575,113.575,113.575,113.575,2
20111201|2011-05-24 02:00,24,113.625,113.625,113.625,113.625,2
20111201|2011-05-24 02:30,24,113.575,113.625,113.575,113.6,6
20111201|2011-05-24 03:00,24,113.6,113.6,113.6,113.6,2
20111201|2011-05-24 05:30,24,113.45,113.45,113.35,113.35,6
20111201|2011-05-24 06:30,24,113.325,113.325,113.3,113.3,5
20111201|2011-05-24 07:00,24,113.25,113.4,113.25,113.4,7
20111201|2011-05-24 07:30,24,113.35,113.6,113.35,113.6,22
20111201|2011-05-24 08:00,24,113.575,113.95,113.575,113.95,130
20111201|2011-05-24 08:30,24,113.925,114.6,113.925,114.5,357
20111201|2011-05-24 09:00,24,114.55,114.55,113.8,113.85,289
20111201|2011-05-24 09:30,24,113.85,114,113.7,113.725,263
20111201|2011-05-24 10:00,24,113.8,114.025,113.75,113.9,282
20111201|2011-05-24 10:30,24,113.925,114.1,113.925,114.05,215
20111201|2011-05-24 11:00,24,114,114.1,113.3,113.325,224
20111201|2011-05-24 11:30,24,113.3,113.775,113.225,113.7,78
20111201|2011-05-24 12:00,24,113.7,114.075,113.675,113.9,105
20111201|2011-05-24 12:30,24,113.975,114.1,113.45,113.475,256
20111201|2011-05-24 13:00,24,113.4,113.95,113.275,113.95,116
20111201|2011-05-24 13:30,24,113.95,114.15,113.875,114.15,82
20111201|2011-05-24 14:00,24,114.15,114.3,114.075,114.25,161
20111201|2011-05-24 14:30,24,114.3,114.3,114.2,114.2,22
20111201|2011-05-24 15:00,24,114.2,114.225,114.2,114.2,8
20111201|2011-05-24 15:30,24,114.2,114.2,114.2,114.2,2
20111201|2011-05-24 17:00,25,114.3,114.3,114.3,114.3,5
20111201|2011-05-24 17:30,25,114.05,114.05,114.05,114.05,5
20111201|2011-05-24 20:30,25,114.05,114.05,114.05,114.05,1
20111201|2011-05-24 21:00,25,113.85,113.85,113.825,113.825,4
20111201|2011-05-24 21:30,25,113.775,113.775,113.775,113.775,3
20111201|2011-05-25 01:00,25,113.85,113.85,113.85,113.85,3
20111201|2011-05-25 03:00,25,113.8,113.8,113.8,113.8,1
20111201|2011-05-25 04:00,25,113.775,113.775,113.75,113.75,2
20111201|2011-05-25 05:00,25,113.65,113.65,113.65,113.65,1
20111201|2011-05-25 05:30,25,113.6,113.6,113.6,113.6,6
20111201|2011-05-25 06:00,25,113.55,113.55,113.55,113.55,6
20111201|2011-05-25 06:30,25,113.85,113.85,113.8,113.8,2
20111201|2011-05-25 07:00,25,113.9,114,113.9,114,41
20111201|2011-05-25 07:30,25,113.85,113.9,113.85,113.9,4
20111201|2011-05-25 08:00,25,113.925,114.15,113.875,114,25
20111201|2011-05-25 08:30,25,114.025,114.3,114.025,114.3,70
20111201|2011-05-25 09:00,25,114.3,114.4,114.1,114.375,237
20111201|2011-05-25 09:30,25,114.35,114.8,114.2,114.65,194
20111201|2011-05-25 10:00,25,114.725,114.775,114.525,114.575,222
20111201|2011-05-25 10:30,25,114.625,115.025,114.625,114.95,426
20111201|2011-05-25 11:00,25,114.95,115.075,114.8,115.05,221
20111201|2011-05-25 11:30,25,115.05,115.075,114.775,114.8,61
20111201|2011-05-25 12:00,25,114.825,115.025,114.75,114.925,160
20111201|2011-05-25 12:30,25,115.05,115.05,114.275,114.525,335
20111201|2011-05-25 13:00,25,114.4,114.7,114.325,114.675,96
20111201|2011-05-25 13:30,25,114.675,114.85,114.625,114.75,55
20111201|2011-05-25 14:00,25,114.85,114.85,114.85,114.85,1
20111201|2011-05-25 14:30,25,114.875,114.875,114.75,114.75,11
20111201|2011-05-25 15:00,25,114.75,114.75,114.7,114.7,2
20111201|2011-05-25 15:30,25,114.7,114.7,114.7,114.7,2
20111201|2011-05-25 17:00,26,114.8,114.8,114.8,114.8,1
20111201|2011-05-25 17:30,26,114.925,114.925,114.925,114.925,2
20111201|2011-05-25 18:00,26,114.925,114.95,114.75,114.75,29
20111201|2011-05-25 19:00,26,114.75,114.75,114.75,114.75,2
20111201|2011-05-25 20:00,26,114.825,114.825,114.825,114.825,1
20111201|2011-05-25 22:00,26,114.85,114.85,114.85,114.85,4
20111201|2011-05-25 23:30,26,114.75,114.75,114.75,114.75,1
20111201|2011-05-26 01:30,26,114.75,114.75,114.75,114.75,2
20111201|2011-05-26 04:30,26,114.65,114.65,114.65,114.65,2
20111201|2011-05-26 05:00,26,114.65,114.7,114.65,114.7,4
20111201|2011-05-26 05:30,26,114.65,114.65,114.625,114.625,2
20111201|2011-05-26 06:30,26,114.625,114.625,114.475,114.5,26
20111201|2011-05-26 07:00,26,114.55,114.675,114.55,114.675,3
20111201|2011-05-26 07:30,26,114.775,114.775,114.7,114.7,5
20111201|2011-05-26 08:00,26,114.575,114.625,114.575,114.625,4
20111201|2011-05-26 08:30,26,114.625,114.8,114.625,114.775,77
20111201|2011-05-26 09:00,26,114.725,114.75,114,114,538
20111201|2011-05-26 09:30,26,114.175,114.525,114,114.225,135
20111201|2011-05-26 10:00,26,114.325,114.4,114.2,114.325,270
20111201|2011-05-26 10:30,26,114.375,114.65,114.1,114.6,136
20111201|2011-05-26 11:00,26,114.5,114.65,114.4,114.575,50
20111201|2011-05-26 11:30,26,114.475,114.625,114.225,114.325,192
20111201|2011-05-26 12:00,26,114.4,114.525,114.325,114.5,97
20111201|2011-05-26 12:30,26,114.55,114.55,114,114.075,167
20111201|2011-05-26 13:00,26,114.05,114.05,113.975,113.975,57
20111201|2011-05-26 13:30,26,113.95,113.975,113.9,113.9,25
20111201|2011-05-26 14:00,26,113.85,113.9,113.85,113.9,15
20111201|2011-05-26 14:30,26,113.95,114,113.95,114,13
20111201|2011-05-26 15:30,26,113.975,114,113.7,113.7,6
20111201|2011-05-26 17:00,27,113.725,113.725,113.7,113.7,6
20111201|2011-05-26 18:00,27,113.7,113.7,113.65,113.65,3
20111201|2011-05-26 19:00,27,113.6,113.6,113.6,113.6,1
20111201|2011-05-26 20:00,27,113.6,113.6,113.6,113.6,2
20111201|2011-05-26 22:30,27,113.75,113.8,113.75,113.8,5
20111201|2011-05-27 00:00,27,113.8,113.8,113.8,113.8,3
20111201|2011-05-27 00:30,27,113.7,113.875,113.7,113.875,5
20111201|2011-05-27 01:00,27,113.9,113.9,113.9,113.9,2
20111201|2011-05-27 02:30,27,114.025,114.15,114,114,5
20111201|2011-05-27 04:00,27,114.1,114.1,114.1,114.1,5
20111201|2011-05-27 04:30,27,114.025,114.025,114.025,114.025,2
20111201|2011-05-27 05:00,27,114.05,114.125,114,114,6
20111201|2011-05-27 05:30,27,114.025,114.025,114.025,114.025,1
20111201|2011-05-27 06:30,27,114.1,114.1,114.1,114.1,1
20111201|2011-05-27 07:00,27,114,114.1,114,114.1,6
20111201|2011-05-27 07:30,27,113.975,114.125,113.925,114.05,21
20111201|2011-05-27 08:00,27,114.15,114.2,114.125,114.125,11
20111201|2011-05-27 08:30,27,114.125,114.3,114.025,114.3,64
20111201|2011-05-27 09:00,27,114.375,114.4,114,114.3,84
20111201|2011-05-27 09:30,27,114.325,114.675,114.175,114.525,164
20111201|2011-05-27 10:00,27,114.55,114.7,114.425,114.55,158
20111201|2011-05-27 10:30,27,114.625,114.625,114.4,114.575,93
20111201|2011-05-27 11:00,27,114.575,114.6,113.95,114.15,148
20111201|2011-05-27 11:30,27,114.125,114.45,114.125,114.4,105
20111201|2011-05-27 12:00,27,114.425,114.625,114.425,114.625,121
20111201|2011-05-27 12:30,27,114.575,114.65,114.175,114.55,146
20111201|2011-05-27 13:00,27,114.5,114.65,114.5,114.55,100
20111201|2011-05-27 13:30,27,114.45,114.6,114.375,114.6,21
20111201|2011-05-31 09:00,31,114.75,115.2,114.6,115.15,293
20111201|2011-05-31 09:30,31,115.075,115.25,115.075,115.175,106
20111201|2011-05-31 10:00,31,115.15,115.225,115.1,115.15,87
20111201|2011-05-31 10:30,31,115.125,115.25,114.9,114.925,170
20111201|2011-05-31 11:00,31,114.925,114.95,114.675,114.875,88
20111201|2011-05-31 11:30,31,114.85,114.875,114.625,114.8,258
20111201|2011-05-31 12:00,31,114.8,114.95,114.8,114.95,21
20111201|2011-05-31 12:30,31,114.825,115.175,114.775,115.15,304
20111201|2011-05-31 13:00,31,115.225,115.3,115.05,115.05,132
20111201|2011-05-31 13:30,31,115.025,115.05,114.95,115.025,16
20111201|2011-05-31 14:00,31,114.95,115.05,114.95,115.05,5
20111201|2011-05-31 14:30,31,115,115,115,115,4
20111201|2011-05-31 15:00,31,114.95,115,114.95,115,3
20111201|2011-05-31 15:30,31,114.925,115,114.875,114.95,8
20111201|2011-05-31 17:00,1,114.8,114.8,114.8,114.8,1
20111201|2011-05-31 18:00,1,114.8,114.85,114.775,114.775,16
20111201|2011-05-31 18:30,1,114.8,114.825,114.8,114.825,4
20111201|2011-05-31 19:00,1,114.75,114.95,114.75,114.95,15
20111201|2011-05-31 19:30,1,115,115,115,115,1
20111201|2011-05-31 20:30,1,114.65,114.65,114.65,114.65,1
20111201|2011-05-31 21:30,1,114.7,114.7,114.675,114.7,3
20111201|2011-05-31 22:00,1,114.675,114.75,114.675,114.75,16
20111201|2011-05-31 22:30,1,114.7,114.7,114.625,114.625,3
20111201|2011-06-01 01:00,1,114.625,114.65,114.625,114.65,6
20111201|2011-06-01 04:30,1,114.5,114.5,114.5,114.5,6
20111201|2011-06-01 05:00,1,114.5,114.5,114.475,114.475,6
20111201|2011-06-01 05:30,1,114.525,114.525,114.525,114.525,3
20111201|2011-06-01 06:00,1,114.575,114.575,114.45,114.45,7
20111201|2011-06-01 06:30,1,114.425,114.625,114.425,114.625,54
20111201|2011-06-01 07:00,1,114.55,114.625,114.425,114.425,13
20111201|2011-06-01 07:30,1,114.375,114.375,114.125,114.125,24
20111201|2011-06-01 08:00,1,114.125,114.125,114,114,70
20111201|2011-06-01 08:30,1,114.1,114.125,113.525,113.6,169
20111201|2011-06-01 09:00,1,113.6,114.175,112.175,113.9,657
20111201|2011-06-01 09:30,1,113.825,114.5,113.375,114,338
20111201|2011-06-01 10:00,1,113.875,114.225,113.825,114.1,371
20111201|2011-06-01 10:30,1,114.1,114.3,113.95,114.05,209
20111201|2011-06-01 11:00,1,114.05,114.1,113.25,113.5,201
20111201|2011-06-01 11:30,1,113.5,113.7,113.35,113.45,269
20111201|2011-06-01 12:00,1,113.3,113.5,113.075,113.075,170
20111201|2011-06-01 12:30,1,113.1,114.35,113.1,114.175,227
20111201|2011-06-01 13:00,1,114.175,114.175,114,114.05,32
20111201|2011-06-01 13:30,1,114.125,114.15,114,114,13
20111201|2011-06-01 14:00,1,114,114,114,114,12
20111201|2011-06-01 14:30,1,113.9,113.9,113.75,113.75,3
20111201|2011-06-01 18:30,2,113.775,113.85,113.75,113.85,4
20111201|2011-06-01 19:30,2,113.925,114,113.925,114,2
20111201|2011-06-01 20:00,2,114,114,114,114,1
20111201|2011-06-01 23:00,2,114.05,114.2,114.05,114.2,5
20111201|2011-06-02 00:00,2,113.85,113.85,113.8,113.825,4
20111201|2011-06-02 01:30,2,114,114,113.95,113.95,4
20111201|2011-06-02 02:00,2,113.9,114.05,113.9,114.05,4
20111201|2011-06-02 03:30,2,114,114,114,114,2
20111201|2011-06-02 05:00,2,113.95,114.075,113.95,114.05,10
20111201|2011-06-02 06:00,2,114.1,114.1,114.075,114.075,3
20111201|2011-06-02 06:30,2,114.2,114.4,114.2,114.2,9
20111201|2011-06-02 07:00,2,114.3,114.5,114.225,114.425,17
20111201|2011-06-02 07:30,2,114.4,114.6,114.275,114.275,25
20111201|2011-06-02 08:00,2,114.175,114.475,114.175,114.475,18
20111201|2011-06-02 08:30,2,114.425,114.475,114.175,114.375,33
20111201|2011-06-02 09:00,2,114.375,114.375,113.575,114,268
20111201|2011-06-02 09:30,2,113.95,114.45,113.825,114.3,154
20111201|2011-06-02 10:00,2,114.25,114.375,114.1,114.325,148
20111201|2011-06-02 10:30,2,114.35,114.375,113.85,113.925,87
20111201|2011-06-02 11:00,2,113.925,114.15,113.85,114,70
20111201|2011-06-02 11:30,2,113.925,114.225,113.925,114.025,77
20111201|2011-06-02 12:00,2,114.175,114.4,114.125,114.4,58
20111201|2011-06-02 12:30,2,114.375,114.6,114.125,114.225,194
20111201|2011-06-02 13:00,2,114.25,114.35,114.2,114.3,89
20111201|2011-06-02 13:30,2,114.275,114.35,114.25,114.325,16
20111201|2011-06-02 14:00,2,114.275,114.275,114.275,114.275,5
20111201|2011-06-02 14:30,2,114.3,114.3,114.3,114.3,4
20111201|2011-06-02 15:30,2,114.325,114.325,114.225,114.3,12
20111201|2011-06-02 22:00,3,114.475,114.55,114.475,114.55,4
20111201|2011-06-02 23:30,3,114.55,114.55,114.55,114.55,1
20111201|2011-06-03 01:30,3,114.35,114.35,114.35,114.35,2
20111201|2011-06-03 02:30,3,114.35,114.35,114.3,114.3,2
20111201|2011-06-03 03:00,3,114.2,114.2,114.2,114.2,3
20111201|2011-06-03 03:30,3,114.2,114.2,114.075,114.075,20
20111201|2011-06-03 04:30,3,114.1,114.1,114.025,114.025,4
20111201|2011-06-03 05:30,3,114.1,114.1,113.95,113.95,4
20111201|2011-06-03 06:00,3,114.025,114.025,114,114,4
20111201|2011-06-03 07:00,3,113.825,114,113.825,114,8
20111201|2011-06-03 07:30,3,114,114,113.45,113.675,41
20111201|2011-06-03 08:00,3,113.7,113.7,113.7,113.7,5
20111201|2011-06-03 08:30,3,113.7,114.125,113.7,114.125,40
20111201|2011-06-03 09:00,3,114.1,114.1,113.35,113.625,257
20111201|2011-06-03 09:30,3,113.625,113.875,113.55,113.7,150
20111201|2011-06-03 10:00,3,113.6,113.975,113.25,113.8,187
20111201|2011-06-03 10:30,3,113.875,115.05,113.825,114.425,507
20111201|2011-06-03 11:00,3,114.55,114.975,114.375,114.675,184
20111201|2011-06-03 11:30,3,114.7,115.2,114.675,115.05,266
20111201|2011-06-03 12:00,3,115.05,115.35,114.9,115.15,153
20111201|2011-06-03 12:30,3,115.25,115.275,114.75,114.925,189
20111201|2011-06-03 13:00,3,114.85,114.9,114.75,114.8,55
20111201|2011-06-03 13:30,3,114.875,114.9,114.65,114.65,33
20111201|2011-06-06 09:00,6,114.7,114.95,114.375,114.925,183
20111201|2011-06-06 09:30,6,114.975,115.475,114.85,115.075,924
20111201|2011-06-06 10:00,6,115.075,115.1,114.775,114.775,136
20111201|2011-06-06 10:30,6,114.725,114.8,114.6,114.75,251
20111201|2011-06-06 11:00,6,114.675,114.675,114.325,114.425,129
20111201|2011-06-06 11:30,6,114.4,114.4,114.15,114.375,76
20111201|2011-06-06 12:00,6,114.325,114.45,114.25,114.25,48
20111201|2011-06-06 12:30,6,114.275,114.325,113.55,113.55,257
20111201|2011-06-06 13:00,6,113.575,113.8,113.575,113.75,116
20111201|2011-06-06 13:30,6,113.725,113.725,113.65,113.65,43
20111201|2011-06-06 14:00,6,113.65,113.675,113.475,113.475,78
20111201|2011-06-06 14:30,6,113.475,113.475,113.35,113.35,22
20111201|2011-06-06 15:00,6,113.45,113.8,113.45,113.8,3
20111201|2011-06-06 15:30,6,113.85,114.1,113.8,114.1,11
20111201|2011-06-06 18:00,7,114,114,114,114,2
20111201|2011-06-06 18:30,7,114,114,114,114,1
20111201|2011-06-06 19:30,7,113.85,113.85,113.85,113.85,1
20111201|2011-06-06 20:30,7,114.05,114.05,114.05,114.05,8
20111201|2011-06-06 21:00,7,114.05,114.05,114.05,114.05,2
20111201|2011-06-06 22:00,7,114.05,114.05,114.05,114.05,1
20111201|2011-06-07 02:30,7,113.9,113.9,113.9,113.9,2
20111201|2011-06-07 03:30,7,113.9,113.9,113.9,113.9,4
20111201|2011-06-07 04:00,7,113.85,113.85,113.85,113.85,7
20111201|2011-06-07 04:30,7,114.025,114.025,114.025,114.025,1
20111201|2011-06-07 05:00,7,114.1,114.1,114.1,114.1,3
20111201|2011-06-07 05:30,7,114.075,114.275,114.05,114.225,56
20111201|2011-06-07 06:00,7,114.225,114.225,114.225,114.225,50
20111201|2011-06-07 06:30,7,114.225,114.225,114.225,114.225,26
20111201|2011-06-07 07:30,7,114.1,114.1,114.1,114.1,25
20111201|2011-06-07 08:00,7,114.125,114.25,114.125,114.25,7
20111201|2011-06-07 08:30,7,114.1,114.275,114.075,114.075,46
20111201|2011-06-07 09:00,7,114.125,114.3,113.925,114.15,272
20111201|2011-06-07 09:30,7,114.2,114.6,114.1,114.475,148
20111201|2011-06-07 10:00,7,114.45,114.5,114.175,114.5,161
20111201|2011-06-07 10:30,7,114.475,114.6,114.45,114.525,26
20111201|2011-06-07 11:00,7,114.4,114.625,114.4,114.625,41
20111201|2011-06-07 11:30,7,114.675,114.7,114.5,114.6,69
20111201|2011-06-07 12:00,7,114.5,114.75,114.4,114.75,106
20111201|2011-06-07 12:30,7,114.7,115,114.575,114.95,237
20111201|2011-06-07 13:00,7,115,115.05,114.95,115.05,93
20111201|2011-06-07 13:30,7,115,115.075,114.95,115.075,101
20111201|2011-06-07 14:00,7,114.95,114.95,114.95,114.95,12
20111201|2011-06-07 14:30,7,114.975,114.975,114.75,114.75,27
20111201|2011-06-07 15:00,7,114.75,114.8,114.7,114.8,27
20111201|2011-06-07 15:30,7,114.75,114.925,114.75,114.925,20
20111201|2011-06-07 18:00,8,114.8,114.8,114.8,114.8,17
20111201|2011-06-07 18:30,8,114.8,114.8,114.8,114.8,3
20111201|2011-06-07 19:00,8,114.95,115.1,114.95,115.1,6
20111201|2011-06-07 19:30,8,114.975,114.975,114.975,114.975,2
20111201|2011-06-07 21:00,8,114.9,114.9,114.85,114.85,4
20111201|2011-06-07 22:00,8,114.925,115,114.925,115,5
20111201|2011-06-07 22:30,8,114.9,114.9,114.825,114.825,8
20111201|2011-06-07 23:30,8,114.85,114.85,114.85,114.85,1
20111201|2011-06-08 02:30,8,115.05,115.05,115.05,115.05,2
20111201|2011-06-08 05:30,8,114.8,114.8,114.8,114.8,5
20111201|2011-06-08 06:30,8,114.7,114.7,114.7,114.7,3
20111201|2011-06-08 07:00,8,114.7,114.7,114.7,114.7,24
20111201|2011-06-08 07:30,8,114.7,114.725,114.7,114.7,14
20111201|2011-06-08 08:00,8,114.7,114.825,114.625,114.8,25
20111201|2011-06-08 08:30,8,114.625,114.775,114.4,114.4,70
20111201|2011-06-08 09:00,8,114.425,114.6,114.3,114.4,133
20111201|2011-06-08 09:30,8,114.45,115.175,114.35,114.775,450
20111201|2011-06-08 10:00,8,114.725,115.2,114.675,115.175,339
20111201|2011-06-08 10:30,8,115.125,115.175,114.925,114.975,224
20111201|2011-06-08 11:00,8,114.975,115.425,114.975,115.35,342
20111201|2011-06-08 11:30,8,115.4,115.725,115.2,115.7,474
20111201|2011-06-08 12:00,8,115.7,115.875,115.65,115.75,293
20111201|2011-06-08 12:30,8,115.75,116,115.45,115.575,606
20111201|2011-06-08 13:00,8,115.6,116,115.575,115.925,185
20111201|2011-06-08 13:30,8,115.8,116.05,115.8,116.05,148
20111201|2011-06-08 14:00,8,116.05,116.05,116,116,30
20111201|2011-06-08 14:30,8,116,116,115.9,115.9,7
20111201|2011-06-08 15:00,8,115.85,115.85,115.75,115.75,5
20111201|2011-06-08 15:30,8,115.75,115.8,115.725,115.725,8
20111201|2011-06-08 18:30,9,116,116,116,116,2
20111201|2011-06-08 19:30,9,115.9,116,115.9,116,9
20111201|2011-06-08 20:00,9,115.875,116,115.875,116,8
20111201|2011-06-08 20:30,9,115.875,115.875,115.875,115.875,2
20111201|2011-06-08 21:00,9,115.775,115.925,115.775,115.9,7
20111201|2011-06-08 21:30,9,115.875,115.875,115.875,115.875,3
20111201|2011-06-08 22:30,9,115.825,115.825,115.8,115.8,2
20111201|2011-06-08 23:00,9,115.9,115.9,115.9,115.9,1
20111201|2011-06-09 01:00,9,115.75,115.75,115.725,115.725,5
20111201|2011-06-09 01:30,9,115.7,115.7,115.6,115.6,26
20111201|2011-06-09 02:00,9,115.65,115.65,115.55,115.55,22
20111201|2011-06-09 02:30,9,115.5,115.5,115.5,115.5,6
20111201|2011-06-09 03:00,9,115.5,115.55,115.5,115.5,7
20111201|2011-06-09 03:30,9,115.5,115.5,115.5,115.5,30
20111201|2011-06-09 04:00,9,115.575,115.6,115.5,115.5,43
20111201|2011-06-09 04:30,9,115.5,115.5,115.5,115.5,7
20111201|2011-06-09 05:00,9,115.5,115.5,115.5,115.5,1
20111201|2011-06-09 05:30,9,115.6,115.65,115.5,115.5,5
20111201|2011-06-09 06:00,9,115.5,115.55,115.5,115.55,11
20111201|2011-06-09 06:30,9,115.55,115.55,115.55,115.55,7
20111201|2011-06-09 07:00,9,115.625,115.65,115.55,115.65,25
20111201|2011-06-09 07:30,9,115.65,116.5,115.65,116.25,235
20111201|2011-06-09 08:00,9,116.375,116.8,116.25,116.75,314
20111201|2011-06-09 08:30,9,116.75,117.575,116.75,117.55,329
20111201|2011-06-09 09:00,9,117.425,118,117.225,117.775,1228
20111201|2011-06-09 09:30,9,117.775,117.8,116.625,116.65,764
20111201|2011-06-09 10:00,9,116.675,117.3,116.6,117.05,257
20111201|2011-06-09 10:30,9,117,117.225,116.9,117.025,163
20111201|2011-06-09 11:00,9,117.025,117.075,116.7,116.85,210
20111201|2011-06-09 11:30,9,116.825,117.125,116.775,117.125,118
20111201|2011-06-09 12:00,9,117.2,117.35,117.075,117.225,377
20111201|2011-06-09 12:30,9,117.225,117.25,116.85,116.975,377
20111201|2011-06-09 13:00,9,116.975,116.975,116.7,116.7,195
20111201|2011-06-09 13:30,9,116.725,116.725,116.525,116.55,77
20111201|2011-06-09 14:00,9,116.525,116.525,116.425,116.425,38
20111201|2011-06-09 14:30,9,116.4,116.4,116.4,116.4,1
20111201|2011-06-09 15:00,9,116.4,116.5,116.4,116.5,16
20111201|2011-06-09 15:30,9,116.5,116.625,116.5,116.55,27
20111201|2011-06-09 17:30,10,116.75,116.75,116.75,116.75,1
20111201|2011-06-09 18:00,10,116.8,116.875,116.775,116.775,11
20111201|2011-06-09 20:30,10,116.65,116.65,116.65,116.65,2
20111201|2011-06-09 21:00,10,116.6,116.625,116.575,116.575,3
20111201|2011-06-09 21:30,10,116.55,116.55,116.3,116.3,19
20111201|2011-06-09 22:00,10,116.35,116.375,116.35,116.375,2
20111201|2011-06-09 22:30,10,116.375,116.375,116.375,116.375,1
20111201|2011-06-10 00:00,10,116.35,116.4,116.35,116.4,2
20111201|2011-06-10 01:30,10,116.575,116.575,116.5,116.55,10
20111201|2011-06-10 02:00,10,116.45,116.55,116.45,116.55,2
20111201|2011-06-10 06:30,10,116.25,116.35,116.25,116.35,4
20111201|2011-06-10 07:00,10,116.275,116.275,116.275,116.275,3
20111201|2011-06-10 07:30,10,116.275,116.325,116.275,116.325,2
20111201|2011-06-10 08:00,10,116.275,116.275,116,116,32
20111201|2011-06-10 08:30,10,115.95,115.95,115.775,115.85,48
20111201|2011-06-10 09:00,10,115.925,116.25,114.65,115.3,943
20111201|2011-06-10 09:30,10,115.275,115.45,115,115.275,431
20111201|2011-06-10 10:00,10,115.25,115.6,114.95,115.2,401
20111201|2011-06-10 10:30,10,115.2,115.4,115.2,115.25,73
20111201|2011-06-10 11:00,10,115.2,115.275,115.05,115.15,133
20111201|2011-06-10 11:30,10,115.15,115.375,115.15,115.375,38
20111201|2011-06-10 12:00,10,115.325,115.325,114.825,114.825,301
20111201|2011-06-10 12:30,10,114.95,115.2,114.85,115.125,178
20111201|2011-06-10 13:00,10,115.2,115.2,114.95,115,150
20111201|2011-06-10 13:30,10,114.975,114.975,114.925,114.975,19
20111201|2011-06-13 09:00,13,115.05,115.525,114.6,115.35,398
20111201|2011-06-13 09:30,13,115.35,115.35,114.8,114.85,184
20111201|2011-06-13 10:00,13,114.875,115.1,114.85,115.075,62
20111201|2011-06-13 10:30,13,115.025,115.075,114.8,115.05,50
20111201|2011-06-13 11:00,13,115.05,115.05,114.775,114.975,65
20111201|2011-06-13 11:30,13,115,115.15,115,115,39
20111201|2011-06-13 12:00,13,114.975,115.475,114.95,115.475,88
20111201|2011-06-13 12:30,13,115.425,115.75,115.425,115.525,204
20111201|2011-06-13 13:00,13,115.525,115.65,115.525,115.6,22
20111201|2011-06-13 13:30,13,115.65,115.7,115.65,115.7,9
20111201|2011-06-13 14:30,13,115.6,115.65,115.6,115.65,6
20111201|2011-06-13 15:30,13,115.7,115.7,115.6,115.6,11
20111201|2011-06-13 17:00,14,115.7,115.7,115.7,115.7,1
20111201|2011-06-13 18:00,14,115.625,115.65,115.625,115.65,6
20111201|2011-06-13 20:00,14,115.65,115.65,115.6,115.6,2
20111201|2011-06-14 01:00,14,115.6,115.6,115.6,115.6,7
20111201|2011-06-14 03:00,14,115.5,115.5,115.5,115.5,2
20111201|2011-06-14 05:00,14,115.325,115.325,115.325,115.325,1
20111201|2011-06-14 05:30,14,115.325,115.325,115.275,115.275,6
20111201|2011-06-14 06:00,14,115.25,115.25,115.25,115.25,3
20111201|2011-06-14 06:30,14,115.275,115.35,115.275,115.35,10
20111201|2011-06-14 07:00,14,115.275,115.275,115.275,115.275,14
20111201|2011-06-14 07:30,14,115.275,115.475,115.275,115.45,23
20111201|2011-06-14 08:00,14,115.375,115.525,115.325,115.525,5
20111201|2011-06-14 08:30,14,115.575,115.8,115.575,115.8,8
20111201|2011-06-14 09:00,14,115.8,116.325,115.75,116.15,275
20111201|2011-06-14 09:30,14,116.175,116.175,115.425,115.425,376
20111201|2011-06-14 10:00,14,115.3,115.675,115,115.475,279
20111201|2011-06-14 10:30,14,115.475,116.075,115.3,116,219
20111201|2011-06-14 11:00,14,116,116.225,115.7,115.9,462
20111201|2011-06-14 11:30,14,115.95,116.075,115.85,115.925,139
20111201|2011-06-14 12:00,14,115.975,116.2,115.75,116.2,342
20111201|2011-06-14 12:30,14,116.2,116.225,115.725,116,430
20111201|2011-06-14 13:00,14,116.05,116.05,115.85,115.9,158
20111201|2011-06-14 13:30,14,115.85,115.875,115.85,115.875,5
20111201|2011-06-14 14:00,14,115.9,115.9,115.825,115.825,2
20111201|2011-06-14 14:30,14,115.85,115.95,115.85,115.925,18
20111201|2011-06-14 15:00,14,115.95,116,115.95,116,53
20111201|2011-06-14 15:30,14,116.025,116.075,116.025,116.05,4
20111201|2011-06-14 17:00,15,116,116,115.85,115.85,27
20111201|2011-06-14 18:00,15,116,116,116,116,1
20111201|2011-06-14 19:00,15,116,116,116,116,1
20111201|2011-06-14 22:00,15,116.25,116.25,116.25,116.25,1
20111201|2011-06-15 00:30,15,116.2,116.2,116.2,116.2,2
20111201|2011-06-15 03:30,15,116.225,116.25,116.1,116.25,10
20111201|2011-06-15 06:00,15,116,116,115.975,115.975,2
20111201|2011-06-15 06:30,15,115.9,115.9,115.75,115.75,25
20111201|2011-06-15 07:00,15,116.05,116.05,116.025,116.025,4
20111201|2011-06-15 07:30,15,116,116.175,115.95,116.025,17
20111201|2011-06-15 08:00,15,115.95,116.1,115.8,115.85,54
20111201|2011-06-15 08:30,15,115.85,115.975,115.85,115.9,201
20111201|2011-06-15 09:00,15,115.925,116.275,115.8,116.2,237
20111201|2011-06-15 09:30,15,116.2,116.25,115.75,116.1,251
20111201|2011-06-15 10:00,15,116.15,116.2,115.8,115.95,444
20111201|2011-06-15 10:30,15,115.975,115.975,115.275,115.325,606
20111201|2011-06-15 11:00,15,115.3,115.6,115.1,115.1,659
20111201|2011-06-15 11:30,15,115.15,115.25,114.925,114.975,341
20111201|2011-06-15 12:00,15,114.975,115.025,114.45,114.6,634
20111201|2011-06-15 12:30,15,114.625,115.3,114.625,114.875,755
20111201|2011-06-15 13:00,15,114.875,115.05,114.825,114.925,56
20111201|2011-06-15 13:30,15,114.875,114.925,114.875,114.875,4
20111201|2011-06-15 14:00,15,114.875,114.925,114.875,114.925,9
20111201|2011-06-15 15:00,15,114.925,114.925,114.925,114.925,1
20111201|2011-06-15 15:30,15,115.025,115.175,115.025,115.175,24
20111201|2011-06-15 17:00,16,115.1,115.125,115,115.125,3
20111201|2011-06-15 17:30,16,115.15,115.15,115.15,115.15,1
20111201|2011-06-15 18:00,16,115.15,115.15,115.15,115.15,1
20111201|2011-06-15 18:30,16,115.15,115.15,115.15,115.15,2
20111201|2011-06-15 20:00,16,115.4,115.4,115.4,115.4,25
20111201|2011-06-15 20:30,16,115.65,115.675,115.65,115.675,2
20111201|2011-06-15 22:30,16,115.575,115.65,115.575,115.65,2
20111201|2011-06-16 00:30,16,115.5,115.5,115.5,115.5,1
20111201|2011-06-16 03:00,16,115.5,115.525,115.5,115.525,3
20111201|2011-06-16 03:30,16,115.575,115.65,115.575,115.65,9
20111201|2011-06-16 04:00,16,115.375,115.375,115.375,115.375,1
20111201|2011-06-16 05:30,16,115.05,115.05,115.05,115.05,3
20111201|2011-06-16 06:00,16,115.05,115.075,115,115,10
20111201|2011-06-16 06:30,16,114.975,114.975,114.825,114.825,11
20111201|2011-06-16 07:00,16,115.275,115.3,115.125,115.2,15
20111201|2011-06-16 07:30,16,115.275,115.5,115.175,115.5,18
20111201|2011-06-16 08:00,16,115.4,115.55,115.4,115.45,25
20111201|2011-06-16 08:30,16,115.575,116.075,115.575,115.625,175
20111201|2011-06-16 09:00,16,115.55,116.3,115.35,116.025,857
20111201|2011-06-16 09:30,16,116.075,116.15,115.9,116.1,366
20111201|2011-06-16 10:00,16,116.05,116.55,115.925,116.4,646
20111201|2011-06-16 10:30,16,116.4,117.375,116.4,117.1,803
20111201|2011-06-16 11:00,16,117.1,117.675,117.025,117.45,618
20111201|2011-06-16 11:30,16,117.35,117.7,117.275,117.6,403
20111201|2011-06-16 12:00,16,117.625,117.7,117.55,117.7,320
20111201|2011-06-16 12:30,16,117.7,117.7,117.575,117.7,389
20111201|2011-06-16 13:00,16,117.7,117.7,117.7,117.7,51
20111201|2011-06-16 13:30,16,117.7,117.7,117.7,117.7,21
20111201|2011-06-16 14:30,16,117.7,117.7,117.7,117.7,4
20111201|2011-06-16 15:00,16,117.7,117.7,117.7,117.7,22
20111201|2011-06-16 17:00,17,117.75,118,117.65,117.7,68
20111201|2011-06-16 17:30,17,117.675,117.675,117.425,117.425,147
20111201|2011-06-16 18:00,17,117.375,117.55,117.35,117.525,14
20111201|2011-06-16 18:30,17,117.5,117.65,117.5,117.65,15
20111201|2011-06-16 19:00,17,117.675,117.75,117.625,117.75,31
20111201|2011-06-16 19:30,17,117.6,117.85,117.575,117.85,36
20111201|2011-06-16 20:00,17,117.875,118.025,117.85,118.025,73
20111201|2011-06-16 20:30,17,118,118.1,117.975,118,29
20111201|2011-06-16 21:00,17,118.075,118.075,117.9,117.925,43
20111201|2011-06-16 21:30,17,118.075,118.075,117.875,117.875,13
20111201|2011-06-16 22:00,17,117.975,117.975,117.975,117.975,5
20111201|2011-06-17 00:00,17,117.925,117.925,117.925,117.925,1
20111201|2011-06-17 00:30,17,118.075,118.075,118.075,118.075,1
20111201|2011-06-17 01:00,17,118.075,118.075,118.075,118.075,1
20111201|2011-06-17 01:30,17,118.075,118.075,118.075,118.075,4
20111201|2011-06-17 02:00,17,118.1,118.1,118.025,118.1,13
20111201|2011-06-17 02:30,17,118.1,118.1,118.1,118.1,17
20111201|2011-06-17 03:00,17,118,118.05,118,118.05,3
20111201|2011-06-17 03:30,17,118.15,118.15,118.15,118.15,1
20111201|2011-06-17 04:00,17,118.2,118.2,118.175,118.2,27
20111201|2011-06-17 04:30,17,118.275,118.275,118.275,118.275,2
20111201|2011-06-17 05:00,17,118.2,118.3,117.925,117.925,11
20111201|2011-06-17 05:30,17,117.925,117.975,117.625,117.775,56
20111201|2011-06-17 06:00,17,117.775,117.975,117.775,117.975,5
20111201|2011-06-17 06:30,17,117.925,118,117.8,118,28
20111201|2011-06-17 07:00,17,118,118.05,117.9,118.05,4
20111201|2011-06-17 07:30,17,117.775,117.775,117.7,117.7,9
20111201|2011-06-17 08:00,17,117.7,117.725,117.625,117.725,95
20111201|2011-06-17 08:30,17,117.725,118.1,117.725,117.975,171
20111201|2011-06-17 09:00,17,118.05,118.425,118,118.25,533
20111201|2011-06-17 09:30,17,118.25,118.35,117.925,118.05,426
20111201|2011-06-17 10:00,17,118.05,118.375,117.9,118.25,277
20111201|2011-06-17 10:30,17,118.275,118.575,118.25,118.575,426
20111201|2011-06-17 11:00,17,118.6,118.6,117.775,117.85,461
20111201|2011-06-17 11:30,17,117.85,118.075,117.675,117.95,368
20111201|2011-06-17 12:00,17,117.95,118.125,117.675,118.125,206
20111201|2011-06-17 12:30,17,118.075,118.85,118.075,118.85,846
20111201|2011-06-17 13:00,17,118.825,119,118.75,118.975,403
20111201|2011-06-17 13:30,17,118.95,118.975,118.8,118.9,33
20111201|2011-06-20 09:00,20,119.5,119.95,119.375,119.875,1097
20111201|2011-06-20 09:30,20,119.95,120.8,119.875,120.1,817
20111201|2011-06-20 10:00,20,120.15,120.55,120.15,120.375,426
20111201|2011-06-20 10:30,20,120.325,120.625,120.15,120.5,252
20111201|2011-06-20 11:00,20,120.6,120.775,120.45,120.675,243
20111201|2011-06-20 11:30,20,120.625,120.85,120.6,120.775,241
20111201|2011-06-20 12:00,20,120.775,120.85,120.675,120.75,164
20111201|2011-06-20 12:30,20,120.7,120.85,120.4,120.625,525
20111201|2011-06-20 13:00,20,120.65,120.75,120.6,120.65,78
20111201|2011-06-20 13:30,20,120.75,120.75,120.65,120.75,9
20111201|2011-06-20 14:00,20,120.65,120.65,120.55,120.55,14
20111201|2011-06-20 14:30,20,120.65,120.65,120.6,120.65,3
20111201|2011-06-20 15:00,20,120.55,120.55,120.55,120.55,2
20111201|2011-06-20 15:30,20,120.6,120.6,120.525,120.525,3
20111201|2011-06-20 17:30,21,120.275,120.275,120.275,120.275,2
20111201|2011-06-20 18:30,21,120.525,120.525,120.525,120.525,2
20111201|2011-06-20 19:00,21,120.325,120.325,120.3,120.3,4
20111201|2011-06-20 20:00,21,120.525,120.525,120.525,120.525,2
20111201|2011-06-20 21:00,21,120.45,120.45,120.45,120.45,1
20111201|2011-06-20 21:30,21,120.5,120.5,120.5,120.5,2
20111201|2011-06-20 22:00,21,120.5,120.5,120.5,120.5,1
20111201|2011-06-20 23:00,21,120.5,120.5,120.5,120.5,2
20111201|2011-06-20 23:30,21,120.775,120.775,120.775,120.775,1
20111201|2011-06-21 00:00,21,120.85,120.85,120.85,120.85,2
20111201|2011-06-21 00:30,21,120.85,120.875,120.85,120.875,6
20111201|2011-06-21 01:00,21,120.925,120.95,120.925,120.95,4
20111201|2011-06-21 01:30,21,120.95,120.95,120.95,120.95,4
20111201|2011-06-21 02:00,21,120.95,120.975,120.95,120.95,4
20111201|2011-06-21 02:30,21,121,121,120.975,121,51
20111201|2011-06-21 03:00,21,121,121.1,121,121.1,20
20111201|2011-06-21 04:00,21,121.375,121.425,121.375,121.4,8
20111201|2011-06-21 04:30,21,121.5,121.525,121.5,121.525,4
20111201|2011-06-21 05:00,21,121.4,121.75,121.4,121.75,41
20111201|2011-06-21 05:30,21,121.675,121.675,121.5,121.55,10
20111201|2011-06-21 06:00,21,121.7,121.75,121.5,121.55,55
20111201|2011-06-21 06:30,21,121.675,121.725,121.625,121.675,19
20111201|2011-06-21 07:00,21,121.675,121.75,121.5,121.75,63
20111201|2011-06-21 07:30,21,121.7,121.775,121.65,121.7,94
20111201|2011-06-21 08:00,21,121.7,121.7,121.35,121.35,114
20111201|2011-06-21 08:30,21,121.3,121.75,121.3,121.625,121
20111201|2011-06-21 09:00,21,121.625,121.8,120.925,121.225,487
20111201|2011-06-21 09:30,21,121.2,121.3,120.775,121.05,449
20111201|2011-06-21 10:00,21,121.05,121.45,121.05,121.375,228
20111201|2011-06-21 10:30,21,121.425,122.05,121.4,121.8,724
20111201|2011-06-21 11:00,21,121.925,122,121.575,121.75,196
20111201|2011-06-21 11:30,21,121.825,122.075,121.625,122.075,169
20111201|2011-06-21 12:00,21,122.1,122.2,121.925,122.125,156
20111201|2011-06-21 12:30,21,122.2,122.3,122.1,122.3,316
20111201|2011-06-21 13:00,21,122.275,122.3,122.175,122.2,99
20111201|2011-06-21 13:30,21,122.2,122.25,122.05,122.25,17
20111201|2011-06-21 15:00,21,122.1,122.15,121.875,121.875,32
20111201|2011-06-21 15:30,21,122.075,122.075,121.8,121.8,9
20111201|2011-06-21 17:00,22,121.9,121.9,121.8,121.8,6
20111201|2011-06-21 17:30,22,121.75,121.75,121.7,121.7,2
20111201|2011-06-21 18:00,22,121.925,122.1,121.925,122.1,29
20111201|2011-06-21 20:00,22,121.975,121.975,121.975,121.975,1
20111201|2011-06-21 20:30,22,122,122,122,122,2
20111201|2011-06-21 22:30,22,122.2,122.225,122.2,122.225,5
20111201|2011-06-21 23:00,22,122.225,122.25,122.05,122.05,3
20111201|2011-06-22 01:00,22,122.2,122.2,122.2,122.2,8
20111201|2011-06-22 01:30,22,122.275,122.275,122.275,122.275,1
20111201|2011-06-22 03:00,22,122.3,122.3,122.3,122.3,1
20111201|2011-06-22 04:00,22,122.3,122.3,122.3,122.3,14
20111201|2011-06-22 04:30,22,122.375,122.475,122.3,122.475,50
20111201|2011-06-22 06:00,22,122.475,122.475,122.475,122.475,2
20111201|2011-06-22 06:30,22,122.45,122.45,122.2,122.3,21
20111201|2011-06-22 07:00,22,122.3,122.5,122.3,122.4,74
20111201|2011-06-22 07:30,22,122.3,122.35,122.1,122.175,148
20111201|2011-06-22 08:00,22,122.2,122.2,121.95,122,37
20111201|2011-06-22 08:30,22,121.925,121.925,121.475,121.7,151
20111201|2011-06-22 09:00,22,121.6,121.8,120.85,121,906
20111201|2011-06-22 09:30,22,121,121.5,121,121.3,369
20111201|2011-06-22 10:00,22,121.3,121.425,120.85,121.325,333
20111201|2011-06-22 10:30,22,121.35,121.65,121.125,121.45,245
20111201|2011-06-22 11:00,22,121.45,121.475,120.75,121.175,459
20111201|2011-06-22 11:30,22,121.1,121.3,120.95,121.3,77
20111201|2011-06-22 12:00,22,121.15,121.3,121.15,121.15,106
20111201|2011-06-22 12:30,22,121.175,121.275,120.9,121.225,590
20111201|2011-06-22 13:00,22,121.2,121.275,121,121,75
20111201|2011-06-22 13:30,22,120.85,120.925,120.85,120.875,6
20111201|2011-06-22 14:00,22,120.925,120.975,120.925,120.975,12
20111201|2011-06-22 14:30,22,120.85,120.925,120.8,120.825,34
20111201|2011-06-22 15:00,22,120.8,120.8,120.775,120.775,14
20111201|2011-06-22 15:30,22,120.825,120.825,120.825,120.825,2
20111201|2011-06-22 17:00,23,120.6,120.625,120.5,120.6,25
20111201|2011-06-22 17:30,23,120.8,120.8,120.6,120.6,2
20111201|2011-06-22 18:00,23,120.6,120.7,120.5,120.5,26
20111201|2011-06-22 18:30,23,120.55,120.55,120.525,120.525,4
20111201|2011-06-22 19:00,23,120.525,120.525,120.525,120.525,2
20111201|2011-06-22 19:30,23,120.5,120.5,120.5,120.5,11
20111201|2011-06-22 20:00,23,120.325,120.35,120.325,120.35,12
20111201|2011-06-22 20:30,23,120.3,120.3,120.25,120.25,36
20111201|2011-06-22 21:00,23,120.25,120.325,120.25,120.325,4
20111201|2011-06-22 21:30,23,120.15,120.15,120.15,120.15,2
20111201|2011-06-22 22:00,23,120.15,120.15,120.1,120.1,24
20111201|2011-06-22 22:30,23,120.125,120.125,120.125,120.125,2
20111201|2011-06-22 23:00,23,120.225,120.325,120.225,120.25,13
20111201|2011-06-23 00:00,23,120.3,120.325,120.3,120.325,9
20111201|2011-06-23 00:30,23,120.2,120.2,120.2,120.2,2
20111201|2011-06-23 01:00,23,120.325,120.4,120.325,120.4,9
20111201|2011-06-23 01:30,23,120.425,120.475,120.425,120.475,10
20111201|2011-06-23 03:00,23,120.5,120.75,120.5,120.75,22
20111201|2011-06-23 03:30,23,120.8,120.8,120.7,120.7,7
20111201|2011-06-23 04:00,23,120.725,120.9,120.725,120.9,8
20111201|2011-06-23 05:00,23,120.9,121.1,120.9,121.1,19
20111201|2011-06-23 05:30,23,121.15,121.175,121.05,121.175,9
20111201|2011-06-23 06:00,23,121.125,121.125,121.1,121.1,6
20111201|2011-06-23 06:30,23,121.15,121.15,121.075,121.1,23
20111201|2011-06-23 07:00,23,121.1,121.2,120.725,120.9,44
20111201|2011-06-23 07:30,23,120.75,120.75,119.425,119.425,167
20111201|2011-06-23 08:00,23,119.45,120,119.45,119.85,237
20111201|2011-06-23 08:30,23,119.85,119.85,119.575,119.625,196
20111201|2011-06-23 09:00,23,119.7,120.125,119.55,119.55,344
20111201|2011-06-23 09:30,23,119.525,119.7,119.35,119.675,397
20111201|2011-06-23 10:00,23,119.65,120.2,119.625,120.2,363
20111201|2011-06-23 10:30,23,120.2,120.475,119.975,120.35,195
20111201|2011-06-23 11:00,23,120.35,121.15,120.35,120.55,443
20111201|2011-06-23 11:30,23,120.55,120.9,120.425,120.525,223
20111201|2011-06-23 12:00,23,120.55,121,120.5,120.825,261
20111201|2011-06-23 12:30,23,120.9,121.875,120.9,121.875,1416
20111201|2011-06-23 13:00,23,121.875,121.875,121.475,121.5,338
20111201|2011-06-23 13:30,23,121.5,121.55,121,121.55,194
20111201|2011-06-23 14:00,23,121.575,121.6,121.45,121.45,9
20111201|2011-06-23 14:30,23,121.5,121.575,121.45,121.575,11
20111201|2011-06-23 15:30,23,121.8,121.8,121.725,121.75,11
20111201|2011-06-23 17:00,24,121.55,121.95,121.5,121.5,20
20111201|2011-06-23 17:30,24,121.55,121.8,121.525,121.8,4
20111201|2011-06-23 18:00,24,121.575,121.925,121.55,121.925,19
20111201|2011-06-23 18:30,24,121.925,122,121.875,121.875,28
20111201|2011-06-23 23:00,24,122,122,122,122,2
20111201|2011-06-24 01:30,24,122.025,122.025,122.025,122.025,2
20111201|2011-06-24 02:30,24,122.075,122.075,122.075,122.075,2
20111201|2011-06-24 03:00,24,122.025,122.1,122.025,122.1,8
20111201|2011-06-24 03:30,24,122.1,122.1,122.1,122.1,4
20111201|2011-06-24 04:00,24,122.1,122.1,122.1,122.1,3
20111201|2011-06-24 04:30,24,122.025,122.025,122.025,122.025,1
20111201|2011-06-24 05:00,24,122.075,122.1,122.05,122.075,14
20111201|2011-06-24 05:30,24,122.125,122.15,122.1,122.1,21
20111201|2011-06-24 06:00,24,122.15,122.2,122.075,122.075,31
20111201|2011-06-24 06:30,24,122.1,122.2,122.1,122.1,12
20111201|2011-06-24 07:00,24,122.1,122.225,122.1,122.225,17
20111201|2011-06-24 07:30,24,122.1,122.25,122,122.1,44
20111201|2011-06-24 08:00,24,121.725,121.75,121.7,121.75,8
20111201|2011-06-24 08:30,24,121.75,121.75,121.4,121.475,47
20111201|2011-06-24 09:00,24,121.5,121.5,120.7,121,598
20111201|2011-06-24 09:30,24,121.075,121.575,121,121.325,196
20111201|2011-06-24 10:00,24,121.325,121.875,121.1,121.875,367
20111201|2011-06-24 10:30,24,121.825,122.05,121.65,121.725,371
20111201|2011-06-24 11:00,24,121.7,121.7,121.025,121.2,388
20111201|2011-06-24 11:30,24,121.25,121.3,120.925,121.05,188
20111201|2011-06-24 12:00,24,121.05,121.225,120.95,121.2,141
20111201|2011-06-24 12:30,24,121.175,122.8,120.95,122.575,2044
20111201|2011-06-24 13:00,24,122.575,122.7,122.3,122.35,343
20111201|2011-06-24 13:30,24,122.35,122.4,122.2,122.3,79
20111201|2011-06-27 09:00,27,122.175,122.175,121.275,121.85,519
20111201|2011-06-27 09:30,27,121.875,121.975,121.25,121.475,323
20111201|2011-06-27 10:00,27,121.6,121.85,121.125,121.125,260
20111201|2011-06-27 10:30,27,121.15,121.325,120.775,120.775,271
20111201|2011-06-27 11:00,27,120.775,120.9,120.35,120.525,632
20111201|2011-06-27 11:30,27,120.5,120.7,120.225,120.7,374
20111201|2011-06-27 12:00,27,120.65,120.7,120.375,120.525,137
20111201|2011-06-27 12:30,27,120.55,121,120.475,120.75,216
20111201|2011-06-27 13:00,27,120.75,120.8,120.625,120.775,90
20111201|2011-06-27 13:30,27,120.675,120.775,120.6,120.775,27
20111201|2011-06-27 14:00,27,120.675,120.775,120.675,120.775,4
20111201|2011-06-27 14:30,27,120.675,120.8,120.6,120.8,8
20111201|2011-06-27 15:00,27,120.8,120.8,120.55,120.55,18
20111201|2011-06-27 15:30,27,120.65,120.65,120.475,120.475,5
20111201|2011-06-27 17:00,28,120.75,120.75,120.75,120.75,2
20111201|2011-06-27 18:00,28,120.6,120.75,120.6,120.75,12
20111201|2011-06-27 18:30,28,120.675,120.675,120.6,120.6,9
20111201|2011-06-27 19:00,28,120.65,120.65,120.6,120.6,7
20111201|2011-06-27 19:30,28,120.6,120.6,120.6,120.6,1
20111201|2011-06-27 20:00,28,120.675,120.675,120.675,120.675,1
20111201|2011-06-27 20:30,28,120.65,120.65,120.65,120.65,2
20111201|2011-06-27 21:00,28,120.675,120.675,120.65,120.65,2
20111201|2011-06-27 22:00,28,120.725,120.725,120.725,120.725,1
20111201|2011-06-27 23:30,28,120.725,120.75,120.725,120.75,3
20111201|2011-06-28 00:30,28,120.725,120.725,120.675,120.725,4
20111201|2011-06-28 01:00,28,120.725,120.725,120.725,120.725,1
20111201|2011-06-28 01:30,28,120.725,120.725,120.725,120.725,1
20111201|2011-06-28 02:00,28,120.725,120.725,120.725,120.725,2
20111201|2011-06-28 03:30,28,120.85,120.85,120.85,120.85,2
20111201|2011-06-28 05:00,28,120.85,120.85,120.75,120.75,32
20111201|2011-06-28 05:30,28,120.75,120.75,120.75,120.75,11
20111201|2011-06-28 06:30,28,120.85,120.85,120.85,120.85,2
20111201|2011-06-28 07:00,28,120.85,120.85,120.85,120.85,1
20111201|2011-06-28 07:30,28,121,121,121,121,5
20111201|2011-06-28 08:00,28,121,121.1,121,121.1,25
20111201|2011-06-28 08:30,28,121,121.025,120.9,121,36
20111201|2011-06-28 09:00,28,121.025,121.25,120.525,120.9,400
20111201|2011-06-28 09:30,28,121,121.2,120.9,121,164
20111201|2011-06-28 10:00,28,121,121.25,120.925,121.05,125
20111201|2011-06-28 10:30,28,120.925,121.25,120.925,121.175,173
20111201|2011-06-28 11:00,28,121.175,121.4,121.175,121.275,213
20111201|2011-06-28 11:30,28,121.35,121.625,121.325,121.625,227
20111201|2011-06-28 12:00,28,121.625,121.8,121.6,121.675,244
20111201|2011-06-28 12:30,28,121.675,121.725,121.3,121.3,140
20111201|2011-06-28 13:00,28,121.35,121.475,121.35,121.45,77
20111201|2011-06-28 13:30,28,121.45,121.55,121.45,121.475,19
20111201|2011-06-28 14:00,28,121.45,121.45,121.275,121.275,34
20111201|2011-06-28 14:30,28,121.275,121.4,121.25,121.375,5
20111201|2011-06-28 15:00,28,121.45,121.475,121.225,121.225,7
20111201|2011-06-28 15:30,28,121.275,121.325,121.25,121.325,7
20111201|2011-06-28 18:00,29,121.3,121.325,121.175,121.3,109
20111201|2011-06-28 18:30,29,121.3,121.35,121.3,121.35,30
20111201|2011-06-28 19:30,29,121.45,121.5,121.45,121.5,2
20111201|2011-06-28 21:00,29,121.5,121.55,121.425,121.45,20
20111201|2011-06-28 22:30,29,121.35,121.35,121.225,121.225,7
20111201|2011-06-29 04:30,29,121.475,121.475,121.475,121.475,5
20111201|2011-06-29 05:30,29,121.425,121.45,121.4,121.4,10
20111201|2011-06-29 06:00,29,121.5,121.55,121.5,121.55,18
20111201|2011-06-29 06:30,29,121.6,121.775,121.6,121.775,34
20111201|2011-06-29 07:00,29,121.725,121.725,121.725,121.725,10
20111201|2011-06-29 07:30,29,121.55,121.55,121.55,121.55,2
20111201|2011-06-29 08:00,29,121.65,121.75,121.45,121.45,23
20111201|2011-06-29 08:30,29,121.575,121.575,121.225,121.3,59
20111201|2011-06-29 09:00,29,121.15,121.475,120.95,121.325,162
20111201|2011-06-29 09:30,29,121.4,121.925,121.325,121.525,809
20111201|2011-06-29 10:00,29,121.575,121.725,121.325,121.525,118
20111201|2011-06-29 10:30,29,121.55,121.7,121.525,121.7,259
20111201|2011-06-29 11:00,29,121.725,121.775,121.625,121.675,210
20111201|2011-06-29 11:30,29,121.675,121.75,121.6,121.7,161
20111201|2011-06-29 12:00,29,121.625,121.625,121.4,121.575,40
20111201|2011-06-29 12:30,29,121.625,121.825,121.525,121.725,266
20111201|2011-06-29 13:00,29,121.725,121.875,121.725,121.825,134
20111201|2011-06-29 13:30,29,121.8,121.8,121.75,121.75,17
20111201|2011-06-29 14:00,29,121.7,121.75,121.7,121.75,14
20111201|2011-06-29 14:30,29,121.75,121.8,121.75,121.8,5
20111201|2011-06-29 15:00,29,121.725,121.725,121.7,121.7,6
20111201|2011-06-29 15:30,29,121.7,121.8,121.7,121.8,25
20111201|2011-06-29 17:00,30,121.625,121.625,121.525,121.525,2
20111201|2011-06-29 17:30,30,121.7,121.7,121.7,121.7,1
20111201|2011-06-29 18:00,30,121.8,121.8,121.8,121.8,8
20111201|2011-06-29 18:30,30,121.725,121.725,121.725,121.725,2
20111201|2011-06-29 20:00,30,121.775,121.775,121.7,121.7,10
20111201|2011-06-29 20:30,30,121.7,121.725,121.7,121.725,7
20111201|2011-06-29 21:00,30,121.725,121.725,121.725,121.725,8
20111201|2011-06-29 22:30,30,121.725,121.85,121.725,121.85,4
20111201|2011-06-29 23:00,30,121.85,121.85,121.85,121.85,1
20111201|2011-06-30 00:30,30,121.85,121.85,121.85,121.85,1
20111201|2011-06-30 01:00,30,121.85,121.9,121.85,121.9,16
20111201|2011-06-30 02:30,30,121.9,121.95,121.9,121.95,3
20111201|2011-06-30 03:00,30,121.95,122,121.95,122,7
20111201|2011-06-30 05:00,30,121.95,122,121.95,122,43
20111201|2011-06-30 06:00,30,121.95,122,121.925,122,16
20111201|2011-06-30 06:30,30,122,122,121.75,121.925,27
20111201|2011-06-30 07:00,30,122,122.1,119.85,120,481
20111201|2011-06-30 07:30,30,120,120.7,119.5,119.7,423
20111201|2011-06-30 08:00,30,119.75,119.9,118.775,119,392
20111201|2011-06-30 08:30,30,119.025,119.875,118.95,119.45,327
20111201|2011-06-30 09:00,30,119.55,119.85,119.475,119.675,210
20111201|2011-06-30 09:30,30,119.65,120.2,119.4,120.2,297
20111201|2011-06-30 10:00,30,120.075,120.45,120.075,120.45,164
20111201|2011-06-30 10:30,30,120.375,120.375,119.825,119.875,191
20111201|2011-06-30 11:00,30,119.875,120.05,119.875,119.9,375
20111201|2011-06-30 11:30,30,119.95,119.95,119.575,119.575,213
20111201|2011-06-30 12:00,30,119.575,119.675,119.3,119.425,171
20111201|2011-06-30 12:30,30,119.5,120.075,119.45,119.9,526
20111201|2011-06-30 13:00,30,119.825,119.875,119.55,119.725,205
20111201|2011-06-30 13:30,30,119.75,119.75,119.65,119.65,6
20111201|2011-06-30 14:00,30,119.625,119.625,119.6,119.6,6
20111201|2011-06-30 14:30,30,119.625,119.625,119.6,119.6,5
20111201|2011-06-30 15:00,30,119.725,119.725,119.725,119.725,1
20111201|2011-06-30 15:30,30,119.6,119.6,119.6,119.6,11
20111201|2011-06-30 17:00,1,119.5,119.5,119.4,119.425,6
20111201|2011-06-30 17:30,1,119.425,119.425,119.275,119.275,10
20111201|2011-06-30 18:00,1,119.4,119.8,119.4,119.75,72
20111201|2011-06-30 19:00,1,119.575,119.575,119.475,119.475,6
20111201|2011-06-30 19:30,1,119.4,119.4,119.4,119.4,2
20111201|2011-06-30 20:00,1,119.55,119.55,119.55,119.55,7
20111201|2011-06-30 21:30,1,119.45,119.45,119.425,119.425,2
20111201|2011-06-30 22:00,1,119.5,119.5,119.5,119.5,1
20111201|2011-07-01 00:00,1,119.575,119.75,119.575,119.75,2
20111201|2011-07-01 00:30,1,119.575,119.575,119.575,119.575,2
20111201|2011-07-01 01:30,1,119.575,119.575,119.575,119.575,3
20111201|2011-07-01 02:00,1,119.575,119.575,119.575,119.575,1
20111201|2011-07-01 02:30,1,119.575,119.575,119.575,119.575,3
20111201|2011-07-01 03:00,1,119.6,119.6,119.6,119.6,1
20111201|2011-07-01 03:30,1,119.575,119.575,119.525,119.525,3
20111201|2011-07-01 05:00,1,119.625,119.625,119.6,119.6,2
20111201|2011-07-01 06:00,1,119.6,119.6,119.55,119.575,6
20111201|2011-07-01 06:30,1,119.625,119.625,119.625,119.625,2
20111201|2011-07-01 07:00,1,119.625,119.9,119.6,119.9,27
20111201|2011-07-01 07:30,1,119.775,119.975,119.775,119.9,11
20111201|2011-07-01 08:00,1,119.85,119.975,119.675,119.85,70
20111201|2011-07-01 08:30,1,120,120.5,119.825,120.4,143
20111201|2011-07-01 09:00,1,120.5,121.25,120.45,120.775,444
20111201|2011-07-01 09:30,1,120.8,120.925,120.375,120.6,447
20111201|2011-07-01 10:00,1,120.625,121.05,120.625,120.975,173
20111201|2011-07-01 10:30,1,120.95,121.925,120.925,121.45,680
20111201|2011-07-01 11:00,1,121.45,121.575,121.175,121.45,325
20111201|2011-07-01 11:30,1,121.45,121.8,121.4,121.725,332
20111201|2011-07-01 12:00,1,121.75,122.25,121.575,122.125,322
20111201|2011-07-01 12:30,1,122.075,122.45,121.45,122.325,707
20111201|2011-07-01 13:00,1,122.175,122.2,121.875,122.025,354
20111201|2011-07-01 13:30,1,122.075,122.075,121.95,122,17
20111201|2011-07-05 09:00,5,122.4,122.4,121.8,122.2,267
20111201|2011-07-05 09:30,5,122.25,122.25,122.075,122.175,151
20111201|2011-07-05 10:00,5,122.2,122.65,122.2,122.6,429
20111201|2011-07-05 10:30,5,122.625,122.65,122.325,122.45,453
20111201|2011-07-05 11:00,5,122.475,122.675,122.45,122.575,201
20111201|2011-07-05 11:30,5,122.55,122.7,122.525,122.575,127
20111201|2011-07-05 12:00,5,122.6,122.7,122.5,122.7,340
20111201|2011-07-05 12:30,5,122.725,122.75,122.525,122.75,552
20111201|2011-07-05 13:00,5,122.7,122.8,122.65,122.725,309
20111201|2011-07-05 13:30,5,122.8,122.8,122.725,122.775,6
20111201|2011-07-05 14:00,5,122.75,122.825,122.75,122.825,15
20111201|2011-07-05 14:30,5,122.8,122.8,122.775,122.775,9
20111201|2011-07-05 15:00,5,122.775,122.775,122.7,122.7,6
20111201|2011-07-05 15:30,5,122.7,122.7,122.7,122.7,3
20111201|2011-07-05 17:30,6,122.7,122.7,122.7,122.7,6
20111201|2011-07-05 18:00,6,122.7,122.7,122.65,122.65,9
20111201|2011-07-05 19:00,6,122.725,122.725,122.725,122.725,3
20111201|2011-07-05 19:30,6,122.875,122.9,122.875,122.9,4
20111201|2011-07-05 20:00,6,122.9,122.9,122.9,122.9,2
20111201|2011-07-05 20:30,6,122.7,122.7,122.625,122.625,8
20111201|2011-07-05 21:00,6,122.625,122.625,122.6,122.625,14
20111201|2011-07-06 00:00,6,122.625,122.625,122.625,122.625,1
20111201|2011-07-06 00:30,6,122.7,122.7,122.7,122.7,1
20111201|2011-07-06 03:00,6,122.6,122.75,122.45,122.45,30
20111201|2011-07-06 03:30,6,122.4,122.425,122.4,122.425,5
20111201|2011-07-06 04:30,6,122.3,122.3,122.3,122.3,1
20111201|2011-07-06 05:00,6,122.425,122.425,122.425,122.425,2
20111201|2011-07-06 05:30,6,122.3,122.3,122.3,122.3,1
20111201|2011-07-06 06:00,6,122.4,122.4,122.15,122.15,15
20111201|2011-07-06 08:00,6,122.15,122.15,122,122.05,29
20111201|2011-07-06 08:30,6,122.1,122.25,122.1,122.2,32
20111201|2011-07-06 09:00,6,122.2,122.475,121.95,122.3,199
20111201|2011-07-06 09:30,6,122.3,122.775,122.15,122.475,284
20111201|2011-07-06 10:00,6,122.55,122.675,122.45,122.625,111
20111201|2011-07-06 10:30,6,122.65,122.8,122.425,122.475,92
20111201|2011-07-06 11:00,6,122.5,122.55,122.425,122.5,58
20111201|2011-07-06 11:30,6,122.5,122.575,122.45,122.55,96
20111201|2011-07-06 12:00,6,122.55,122.6,122.375,122.6,82
20111201|2011-07-06 12:30,6,122.55,122.8,122.5,122.675,211
20111201|2011-07-06 13:00,6,122.725,122.75,122.3,122.3,236
20111201|2011-07-06 13:30,6,122.45,122.45,122.35,122.4,10
20111201|2011-07-06 14:00,6,122.4,122.4,122.35,122.35,22
20111201|2011-07-06 14:30,6,122.4,122.4,122.4,122.4,10
20111201|2011-07-06 15:00,6,122.45,122.525,122.4,122.4,34
20111201|2011-07-06 15:30,6,122.4,122.4,122.4,122.4,6
20111201|2011-07-06 17:00,7,122.35,122.35,122.35,122.35,5
20111201|2011-07-06 17:30,7,122.35,122.475,122.35,122.475,5
20111201|2011-07-06 18:00,7,122.425,122.425,122.35,122.35,7
20111201|2011-07-06 20:30,7,122.45,122.45,122.45,122.45,2
20111201|2011-07-06 21:00,7,122.4,122.4,122.3,122.35,13
20111201|2011-07-06 21:30,7,122.375,122.375,122.375,122.375,1
20111201|2011-07-07 00:30,7,122.45,122.6,122.45,122.6,7
20111201|2011-07-07 02:30,7,122.625,122.625,122.625,122.625,1
20111201|2011-07-07 07:00,7,122.6,122.75,122.575,122.725,35
20111201|2011-07-07 07:30,7,122.7,122.8,122.7,122.75,10
20111201|2011-07-07 08:00,7,122.75,122.925,122.7,122.875,108
20111201|2011-07-07 08:30,7,122.95,123.025,122.95,123.025,167
20111201|2011-07-07 09:00,7,122.9,123,122.4,123,366
20111201|2011-07-07 09:30,7,123.025,123.1,122.75,123.05,450
20111201|2011-07-07 10:00,7,123.05,123.475,123,123.375,861
20111201|2011-07-07 10:30,7,123.4,123.45,123.175,123.35,228
20111201|2011-07-07 11:00,7,123.35,123.95,123.25,123.85,837
20111201|2011-07-07 11:30,7,123.925,124.5,123.925,124.5,1246
20111201|2011-07-07 12:00,7,124.5,124.625,124.475,124.525,608
20111201|2011-07-07 12:30,7,124.575,124.75,124.45,124.575,827
20111201|2011-07-07 13:00,7,124.6,124.625,124.3,124.475,331
20111201|2011-07-07 13:30,7,124.425,124.5,124.35,124.375,126
20111201|2011-07-07 14:00,7,124.425,124.425,124.175,124.175,24
20111201|2011-07-07 14:30,7,124.15,124.275,124.075,124.075,35
20111201|2011-07-07 15:00,7,124.15,124.15,124,124.05,51
20111201|2011-07-07 15:30,7,124.075,124.1,123.975,123.975,41
20111201|2011-07-07 17:00,8,123.9,124,123.75,123.85,21
20111201|2011-07-07 17:30,8,123.8,123.8,123.725,123.75,13
20111201|2011-07-07 18:00,8,123.8,124.05,123.8,124,19
20111201|2011-07-07 18:30,8,124.025,124.025,124.025,124.025,2
20111201|2011-07-07 19:00,8,124.125,124.225,124.125,124.15,17
20111201|2011-07-07 19:30,8,124.225,124.225,124.225,124.225,3
20111201|2011-07-07 20:00,8,124.25,124.25,124.25,124.25,3
20111201|2011-07-07 21:00,8,124.25,124.325,124.25,124.325,4
20111201|2011-07-07 21:30,8,124.4,124.4,124.3,124.3,2
20111201|2011-07-08 00:00,8,124.3,124.3,124.3,124.3,1
20111201|2011-07-08 01:00,8,124.325,124.4,124.325,124.4,3
20111201|2011-07-08 01:30,8,124.45,124.475,124.45,124.475,2
20111201|2011-07-08 02:30,8,124.475,124.475,124.475,124.475,2
20111201|2011-07-08 03:30,8,124.475,124.475,124.475,124.475,12
20111201|2011-07-08 04:00,8,124.4,124.4,124.4,124.4,2
20111201|2011-07-08 05:00,8,124.5,124.525,124.5,124.5,3
20111201|2011-07-08 05:30,8,124.5,124.55,124.5,124.55,20
20111201|2011-07-08 06:00,8,124.525,124.525,124.425,124.425,5
20111201|2011-07-08 06:30,8,124.55,124.55,124.55,124.55,11
20111201|2011-07-08 07:00,8,124.6,124.6,124.55,124.55,14
20111201|2011-07-08 07:30,8,124.475,124.475,124,124.05,124
20111201|2011-07-08 08:00,8,124,124.1,123.75,123.8,89
20111201|2011-07-08 08:30,8,123.8,124.475,123.725,124.375,128
20111201|2011-07-08 09:00,8,124.325,124.575,124.075,124.45,552
20111201|2011-07-08 09:30,8,124.475,124.7,124.4,124.65,479
20111201|2011-07-08 10:00,8,124.65,124.9,124.625,124.675,629
20111201|2011-07-08 10:30,8,124.65,125.1,124.6,125.1,495
20111201|2011-07-08 11:00,8,125.1,125.225,124.675,124.75,678
20111201|2011-07-08 11:30,8,124.7,124.825,124.225,124.625,481
20111201|2011-07-08 12:00,8,124.625,124.95,124.425,124.95,266
20111201|2011-07-08 12:30,8,124.975,125.125,124.15,124.3,644
20111201|2011-07-08 13:00,8,124.35,124.525,124.2,124.425,1440
20111201|2011-07-08 13:30,8,124.4,124.525,124.4,124.5,223
20111201|2011-07-11 09:00,11,124,124.25,123.375,124.25,789
20111201|2011-07-11 09:30,11,124.125,124.625,123.95,124.1,558
20111201|2011-07-11 10:00,11,124.05,124.5,123.975,124.375,349
20111201|2011-07-11 10:30,11,124.45,124.875,124.35,124.85,380
20111201|2011-07-11 11:00,11,124.95,124.95,124.55,124.575,172
20111201|2011-07-11 11:30,11,124.575,124.8,124.325,124.75,220
20111201|2011-07-11 12:00,11,124.625,124.975,124.5,124.975,406
20111201|2011-07-11 12:30,11,124.95,125,124.75,124.875,554
20111201|2011-07-11 13:00,11,124.875,124.95,124.7,124.75,527
20111201|2011-07-11 13:30,11,124.75,124.775,124.7,124.7,44
20111201|2011-07-11 14:00,11,124.7,124.7,124.625,124.675,23
20111201|2011-07-11 14:30,11,124.625,124.8,124.6,124.8,97
20111201|2011-07-11 15:00,11,124.8,124.825,124.7,124.825,58
20111201|2011-07-11 15:30,11,124.8,125,124.75,124.975,75
20111201|2011-07-11 17:00,12,124.75,124.75,124.75,124.75,2
20111201|2011-07-11 17:30,12,124.75,124.8,124.75,124.8,7
20111201|2011-07-11 18:00,12,124.95,124.95,124.75,124.75,10
20111201|2011-07-11 18:30,12,124.75,124.75,124.625,124.625,25
20111201|2011-07-11 19:00,12,124.65,124.65,124.625,124.625,4
20111201|2011-07-11 19:30,12,124.65,124.65,124.5,124.5,41
20111201|2011-07-11 20:00,12,124.5,124.6,124.5,124.5,26
20111201|2011-07-11 20:30,12,124.5,124.5,124.425,124.425,5
20111201|2011-07-11 21:00,12,124.325,124.35,124.3,124.3,29
20111201|2011-07-11 21:30,12,124.35,124.35,124.35,124.35,1
20111201|2011-07-11 22:00,12,124.325,124.325,124.25,124.275,16
20111201|2011-07-11 22:30,12,124.25,124.25,124.25,124.25,1
20111201|2011-07-12 02:00,12,124.4,124.4,124.4,124.4,21
20111201|2011-07-12 03:00,12,124.2,124.375,124.2,124.35,11
20111201|2011-07-12 03:30,12,124.3,124.325,124.275,124.275,6
20111201|2011-07-12 04:30,12,124.2,124.2,124.15,124.175,13
20111201|2011-07-12 05:30,12,124.2,124.2,124.2,124.2,3
20111201|2011-07-12 06:30,12,124.225,124.45,124.2,124.45,48
20111201|2011-07-12 07:00,12,124.55,124.55,124.5,124.5,6
20111201|2011-07-12 07:30,12,124.5,124.9,124.4,124.5,133
20111201|2011-07-12 08:00,12,124.525,124.625,124.5,124.5,80
20111201|2011-07-12 08:30,12,124.575,124.75,124.4,124.725,102
20111201|2011-07-12 09:00,12,124.8,125,124.4,124.75,379
20111201|2011-07-12 09:30,12,124.775,124.8,124.225,124.325,288
20111201|2011-07-12 10:00,12,124.325,124.675,124.325,124.55,230
20111201|2011-07-12 10:30,12,124.575,124.7,124.45,124.45,229
20111201|2011-07-12 11:00,12,124.45,124.525,124.125,124.35,365
20111201|2011-07-12 11:30,12,124.35,124.525,124.3,124.475,378
20111201|2011-07-12 12:00,12,124.475,124.75,124.475,124.75,343
20111201|2011-07-12 12:30,12,124.65,124.775,124.325,124.525,307
20111201|2011-07-12 13:00,12,124.55,124.6,124.475,124.525,264
20111201|2011-07-12 13:30,12,124.575,124.675,124.525,124.675,32
20111201|2011-07-12 14:00,12,124.575,124.675,124.575,124.675,3
20111201|2011-07-12 14:30,12,124.6,124.6,124.475,124.55,15
20111201|2011-07-12 15:00,12,124.475,124.55,124.475,124.475,13
20111201|2011-07-12 15:30,12,124.6,124.6,124.5,124.5,8
20111201|2011-07-12 17:00,13,124.45,124.5,124.35,124.375,17
20111201|2011-07-12 17:30,13,124.325,124.5,124.275,124.5,43
20111201|2011-07-12 18:00,13,124.4,124.4,124.4,124.4,3
20111201|2011-07-12 18:30,13,124.45,124.45,124.45,124.45,1
20111201|2011-07-12 19:00,13,124.45,124.525,124.45,124.525,2
20111201|2011-07-12 20:00,13,124.65,124.7,124.65,124.675,9
20111201|2011-07-12 21:00,13,124.7,124.7,124.7,124.7,13
20111201|2011-07-12 22:00,13,124.75,124.75,124.75,124.75,4
20111201|2011-07-12 22:30,13,124.75,124.75,124.75,124.75,2
20111201|2011-07-12 23:00,13,124.75,124.75,124.75,124.75,3
20111201|2011-07-13 00:30,13,124.75,124.75,124.75,124.75,1
20111201|2011-07-13 01:30,13,124.675,124.75,124.675,124.75,2
20111201|2011-07-13 02:00,13,124.75,124.75,124.75,124.75,3
20111201|2011-07-13 02:30,13,124.75,124.825,124.75,124.825,12
20111201|2011-07-13 03:00,13,124.825,124.825,124.8,124.8,2
20111201|2011-07-13 03:30,13,124.725,124.875,124.725,124.875,7
20111201|2011-07-13 04:00,13,124.725,124.875,124.725,124.875,3
20111201|2011-07-13 04:30,13,124.825,124.825,124.825,124.825,4
20111201|2011-07-13 05:00,13,124.8,124.825,124.775,124.825,6
20111201|2011-07-13 05:30,13,124.9,124.9,124.875,124.875,4
20111201|2011-07-13 06:00,13,124.875,124.9,124.875,124.9,15
20111201|2011-07-13 06:30,13,124.9,125,124.9,125,78
20111201|2011-07-13 07:00,13,125,125.1,124.925,124.925,17
20111201|2011-07-13 07:30,13,124.925,124.925,124.8,124.8,24
20111201|2011-07-13 08:00,13,124.8,124.8,124.55,124.775,30
20111201|2011-07-13 08:30,13,124.725,124.975,124.65,124.975,95
20111201|2011-07-13 09:00,13,124.925,125.575,124.9,125.275,776
20111201|2011-07-13 09:30,13,125.275,125.575,125.1,125.375,338
20111201|2011-07-13 10:00,13,125.4,125.475,125.175,125.4,287
20111201|2011-07-13 10:30,13,125.375,125.375,124.7,124.825,347
20111201|2011-07-13 11:00,13,124.8,125.05,123.925,124.2,670
20111201|2011-07-13 11:30,13,124.275,124.6,124.175,124.425,290
20111201|2011-07-13 12:00,13,124.425,124.5,124.175,124.175,155
20111201|2011-07-13 12:30,13,124.25,124.5,123.7,124.25,460
20111201|2011-07-13 13:00,13,124.25,124.5,124.125,124.175,305
20111201|2011-07-13 13:30,13,124.175,124.225,124.15,124.15,59
20111201|2011-07-13 14:00,13,124.15,124.2,124,124.1,28
20111201|2011-07-13 14:30,13,123.9,123.975,123.9,123.975,3
20111201|2011-07-13 15:30,13,124.025,124.025,124.025,124.025,1
20111201|2011-07-13 17:00,14,123.95,124.075,123.95,124.075,6
20111201|2011-07-13 17:30,14,124,124,124,124,5
20111201|2011-07-13 18:00,14,124,124.05,123.75,123.75,14
20111201|2011-07-13 18:30,14,123.9,123.9,123.625,123.65,44
20111201|2011-07-13 19:00,14,123.725,123.75,123.6,123.625,11
20111201|2011-07-13 19:30,14,123.55,123.75,123.55,123.575,12
20111201|2011-07-13 20:00,14,123.625,123.625,123.525,123.525,5
20111201|2011-07-13 20:30,14,123.5,123.85,123.5,123.625,27
20111201|2011-07-13 21:00,14,123.55,123.55,123.55,123.55,4
20111201|2011-07-13 21:30,14,123.55,123.55,123.5,123.5,15
20111201|2011-07-13 22:00,14,123.725,123.725,123.725,123.725,1
20111201|2011-07-13 22:30,14,123.5,123.5,123.5,123.5,1
20111201|2011-07-13 23:30,14,123.525,123.525,123.5,123.5,22
20111201|2011-07-14 00:00,14,123.575,123.575,123.575,123.575,1
20111201|2011-07-14 01:00,14,123.725,123.725,123.725,123.725,1
20111201|2011-07-14 02:00,14,123.75,123.75,123.75,123.75,2
20111201|2011-07-14 02:30,14,123.725,123.725,123.725,123.725,2
20111201|2011-07-14 03:00,14,123.875,123.875,123.875,123.875,3
20111201|2011-07-14 03:30,14,123.775,123.775,123.775,123.775,3
20111201|2011-07-14 04:00,14,123.75,123.75,123.75,123.75,2
20111201|2011-07-14 05:00,14,123.8,123.8,123.7,123.7,2
20111201|2011-07-14 06:00,14,123.7,123.9,123.7,123.9,6
20111201|2011-07-14 06:30,14,123.9,123.925,123.9,123.925,66
20111201|2011-07-14 07:00,14,124,124,123.725,123.75,26
20111201|2011-07-14 07:30,14,123.75,123.75,123.65,123.7,56
20111201|2011-07-14 08:00,14,123.7,123.725,123.525,123.575,116
20111201|2011-07-14 08:30,14,123.475,123.65,123.425,123.525,138
20111201|2011-07-14 09:00,14,123.6,123.6,122.6,122.9,1105
20111201|2011-07-14 09:30,14,122.9,122.95,122.15,122.25,778
20111201|2011-07-14 10:00,14,122.275,122.275,121.625,122.2,734
20111201|2011-07-14 10:30,14,122.175,122.225,121.65,121.8,348
20111201|2011-07-14 11:00,14,121.8,121.8,121.2,121.475,744
20111201|2011-07-14 11:30,14,121.475,121.8,121.4,121.525,513
20111201|2011-07-14 12:00,14,121.525,121.85,121.475,121.8,274
20111201|2011-07-14 12:30,14,121.8,122,121.475,121.5,433
20111201|2011-07-14 13:00,14,121.55,121.55,121.3,121.325,326
20111201|2011-07-14 13:30,14,121.35,121.475,121.275,121.325,31
20111201|2011-07-14 14:00,14,121.375,121.475,121.35,121.475,40
20111201|2011-07-14 14:30,14,121.4,121.4,121.4,121.4,2
20111201|2011-07-14 15:00,14,121.45,121.45,121.4,121.4,16
20111201|2011-07-14 15:30,14,121.4,121.45,121.35,121.35,7
20111201|2011-07-14 17:00,15,121.4,121.4,121.325,121.4,21
20111201|2011-07-14 17:30,15,121.45,121.5,121.35,121.35,12
20111201|2011-07-14 18:00,15,121.3,121.375,121.25,121.35,16
20111201|2011-07-14 18:30,15,121.25,121.425,121.25,121.25,7
20111201|2011-07-14 19:00,15,121.25,121.25,121.225,121.25,18
20111201|2011-07-14 20:00,15,121.2,121.2,121.05,121.1,26
20111201|2011-07-14 21:00,15,121.175,121.175,121.175,121.175,2
20111201|2011-07-14 22:30,15,121.125,121.125,121.1,121.1,3
20111201|2011-07-14 23:00,15,121.1,121.1,121.075,121.075,11
20111201|2011-07-15 00:30,15,121.25,121.3,121.25,121.3,3
20111201|2011-07-15 01:30,15,121.2,121.4,121.175,121.4,10
20111201|2011-07-15 02:00,15,121.325,121.325,121.325,121.325,1
20111201|2011-07-15 02:30,15,121.25,121.25,121.25,121.25,2
20111201|2011-07-15 03:00,15,121.275,121.325,121.25,121.325,5
20111201|2011-07-15 04:00,15,121.4,121.4,121.4,121.4,2
20111201|2011-07-15 05:00,15,121.5,121.5,121.5,121.5,7
20111201|2011-07-15 05:30,15,121.5,121.5,121.425,121.425,11
20111201|2011-07-15 06:00,15,121.5,121.5,121.5,121.5,15
20111201|2011-07-15 06:30,15,121.55,121.625,121.525,121.625,15
20111201|2011-07-15 07:00,15,121.55,121.6,121.55,121.575,9
20111201|2011-07-15 07:30,15,121.625,121.625,121.525,121.525,14
20111201|2011-07-15 08:00,15,121.5,121.85,121.475,121.75,31
20111201|2011-07-15 08:30,15,121.65,121.725,121.5,121.575,96
20111201|2011-07-15 09:00,15,121.55,121.7,120.9,121.25,441
20111201|2011-07-15 09:30,15,121.225,121.325,120.65,120.7,530
20111201|2011-07-15 10:00,15,120.7,121.15,120.475,120.725,555
20111201|2011-07-15 10:30,15,120.75,120.825,120.475,120.675,487
20111201|2011-07-15 11:00,15,120.7,121.15,120.65,121.15,310
20111201|2011-07-15 11:30,15,121.15,121.25,120.75,121.1,397
20111201|2011-07-15 12:00,15,121.05,121.175,120.8,120.975,384
20111201|2011-07-15 12:30,15,120.975,121.15,120.675,120.9,601
20111201|2011-07-15 13:00,15,120.9,120.95,120.75,120.95,176
20111201|2011-07-15 13:30,15,120.9,121.075,120.9,120.975,38
20111201|2011-07-18 09:00,18,120.85,121,119.875,120,1427
20111201|2011-07-18 09:30,18,119.925,120.2,119.675,120.075,490
20111201|2011-07-18 10:00,18,120.1,120.1,119.625,120,295
20111201|2011-07-18 10:30,18,119.9,120.05,119.6,119.6,246
20111201|2011-07-18 11:00,18,119.575,119.575,119.225,119.35,694
20111201|2011-07-18 11:30,18,119.35,119.425,119.125,119.35,393
20111201|2011-07-18 12:00,18,119.375,119.525,119.325,119.5,77
20111201|2011-07-18 12:30,18,119.525,119.575,119.4,119.4,519
20111201|2011-07-18 13:00,18,119.5,119.575,119.35,119.525,268
20111201|2011-07-18 13:30,18,119.45,119.55,119.45,119.525,11
20111201|2011-07-18 14:00,18,119.55,119.55,119.55,119.55,3
20111201|2011-07-18 14:30,18,119.5,119.575,119.475,119.475,4
20111201|2011-07-18 15:00,18,119.525,119.6,119.45,119.6,20
20111201|2011-07-18 15:30,18,119.6,119.65,119.6,119.65,4
20111201|2011-07-18 17:00,19,119.65,119.7,119.625,119.7,8
20111201|2011-07-18 17:30,19,119.55,119.6,119.525,119.55,17
20111201|2011-07-18 18:00,19,119.7,120,119.7,120,108
20111201|2011-07-18 18:30,19,120,120,119.9,119.9,6
20111201|2011-07-18 19:00,19,120,120,120,120,12
20111201|2011-07-18 20:00,19,119.9,119.9,119.9,119.9,4
20111201|2011-07-18 20:30,19,119.9,119.9,119.9,119.9,2
20111201|2011-07-18 21:00,19,120,120,120,120,3
20111201|2011-07-18 21:30,19,120,120,119.9,119.9,8
20111201|2011-07-18 22:00,19,120,120,119.85,119.85,16
20111201|2011-07-18 22:30,19,119.85,120,119.85,120,4
20111201|2011-07-19 03:00,19,119.825,119.825,119.825,119.825,1
20111201|2011-07-19 04:30,19,119.925,119.925,119.925,119.925,10
20111201|2011-07-19 05:00,19,120,120,120,120,21
20111201|2011-07-19 05:30,19,119.975,120.075,119.95,120.075,24
20111201|2011-07-19 06:00,19,120,120.175,120,120.175,16
20111201|2011-07-19 06:30,19,120.15,120.2,120.125,120.15,25
20111201|2011-07-19 07:00,19,120.15,120.15,120.05,120.15,18
20111201|2011-07-19 07:30,19,119.925,120.275,119.925,120.25,53
20111201|2011-07-19 08:00,19,120.225,121.425,120.175,120.875,345
20111201|2011-07-19 08:30,19,120.8,121,120.7,120.85,229
20111201|2011-07-19 09:00,19,120.825,120.85,120.225,120.25,997
20111201|2011-07-19 09:30,19,120.3,120.55,119.9,119.95,555
20111201|2011-07-19 10:00,19,119.9,120.3,119.9,120.2,346
20111201|2011-07-19 10:30,19,120.2,120.475,120.175,120.175,241
20111201|2011-07-19 11:00,19,120.175,120.325,120.025,120.275,345
20111201|2011-07-19 11:30,19,120.25,120.25,120.1,120.125,154
20111201|2011-07-19 12:00,19,120.2,120.25,119.85,120.05,255
20111201|2011-07-19 12:30,19,120.05,120.225,119.8,119.825,537
20111201|2011-07-19 13:00,19,119.85,120.125,119.8,119.8,150
20111201|2011-07-19 13:30,19,119.85,119.95,119.85,119.95,2
20111201|2011-07-19 14:00,19,119.9,120,119.9,120,37
20111201|2011-07-19 14:30,19,119.95,119.95,119.925,119.925,31
20111201|2011-07-19 15:00,19,120,120.175,119.925,119.975,57
20111201|2011-07-19 15:30,19,119.95,119.95,119.925,119.925,7
20111201|2011-07-19 17:30,20,120.2,120.25,120.2,120.25,5
20111201|2011-07-19 18:00,20,120.05,120.05,120.05,120.05,1
20111201|2011-07-19 18:30,20,120,120.225,119.975,120.1,22
20111201|2011-07-19 21:00,20,120.2,120.2,119.9,119.9,13
20111201|2011-07-19 21:30,20,119.85,119.85,119.85,119.85,6
20111201|2011-07-19 22:00,20,119.8,119.8,119.8,119.8,1
20111201|2011-07-19 23:30,20,119.75,119.75,119.75,119.75,1
20111201|2011-07-20 01:00,20,119.8,119.8,119.8,119.8,2
20111201|2011-07-20 02:30,20,119.8,119.8,119.8,119.8,10
20111201|2011-07-20 04:00,20,119.775,119.775,119.775,119.775,1
20111201|2011-07-20 05:00,20,119.75,119.75,119.7,119.7,3
20111201|2011-07-20 05:30,20,119.75,119.9,119.75,119.825,28
20111201|2011-07-20 06:00,20,119.875,119.9,119.775,119.9,8
20111201|2011-07-20 06:30,20,119.9,119.9,119.85,119.85,3
20111201|2011-07-20 07:00,20,119.9,119.9,119.85,119.85,3
20111201|2011-07-20 07:30,20,119.95,119.95,119.85,119.85,12
20111201|2011-07-20 08:00,20,119.85,119.95,119.775,119.775,18
20111201|2011-07-20 08:30,20,119.775,119.8,119.325,119.35,76
20111201|2011-07-20 09:00,20,119.35,119.5,118.85,119.075,670
20111201|2011-07-20 09:30,20,119.1,119.25,119,119.075,559
20111201|2011-07-20 10:00,20,119.075,119.8,119.075,119.6,657
20111201|2011-07-20 10:30,20,119.525,119.525,119.075,119.2,282
20111201|2011-07-20 11:00,20,119.175,119.175,118.95,119.175,417
20111201|2011-07-20 11:30,20,119.225,119.225,118.9,118.95,238
20111201|2011-07-20 12:00,20,118.975,119.375,118.825,119.3,366
20111201|2011-07-20 12:30,20,119.3,119.375,118.975,119.025,381
20111201|2011-07-20 13:00,20,119.05,119.125,119,119.075,376
20111201|2011-07-20 13:30,20,119.05,119.05,118.975,118.975,16
20111201|2011-07-20 14:00,20,119.025,119.05,119.025,119.025,5
20111201|2011-07-20 14:30,20,119,119.075,118.975,119.025,27
20111201|2011-07-20 15:00,20,118.975,118.975,118.925,118.925,5
20111201|2011-07-20 15:30,20,118.95,118.95,118.825,118.85,70
20111201|2011-07-20 17:00,21,119,119.025,119,119,180
20111201|2011-07-20 17:30,21,119,119,119,119,1
20111201|2011-07-20 18:00,21,118.875,118.9,118.75,118.825,52
20111201|2011-07-20 18:30,21,118.8,118.8,118.75,118.775,10
20111201|2011-07-20 19:00,21,118.8,118.8,118.8,118.8,1
20111201|2011-07-20 19:30,21,118.75,118.75,118.725,118.725,6
20111201|2011-07-20 20:00,21,118.725,118.8,118.725,118.8,5
20111201|2011-07-20 20:30,21,118.8,118.8,118.725,118.725,9
20111201|2011-07-20 21:30,21,118.825,118.825,118.825,118.825,2
20111201|2011-07-20 22:00,21,118.825,118.95,118.825,118.875,36
20111201|2011-07-20 22:30,21,118.875,119.05,118.875,119.05,14
20111201|2011-07-20 23:30,21,118.9,118.9,118.9,118.9,1
20111201|2011-07-21 00:30,21,118.725,118.725,118.725,118.725,3
20111201|2011-07-21 01:00,21,118.725,118.725,118.7,118.7,8
20111201|2011-07-21 01:30,21,118.7,118.7,118.7,118.7,5
20111201|2011-07-21 02:00,21,118.7,118.725,118.7,118.725,5
20111201|2011-07-21 02:30,21,118.7,118.7,118.7,118.7,2
20111201|2011-07-21 03:00,21,118.675,118.675,118.675,118.675,5
20111201|2011-07-21 03:30,21,118.675,118.675,118.6,118.6,36
20111201|2011-07-21 04:00,21,118.575,118.575,118.575,118.575,2
20111201|2011-07-21 04:30,21,118.575,118.625,118.575,118.625,3
20111201|2011-07-21 05:00,21,118.625,118.625,118.6,118.6,2
20111201|2011-07-21 05:30,21,118.6,118.625,118.6,118.625,32
20111201|2011-07-21 06:00,21,118.575,118.575,118.525,118.525,10
20111201|2011-07-21 06:30,21,118.55,118.725,118.55,118.65,6
20111201|2011-07-21 07:00,21,118.65,118.75,118.65,118.725,11
20111201|2011-07-21 07:30,21,118.8,119.2,118.8,119,49
20111201|2011-07-21 08:00,21,119.15,119.55,119.025,119.525,108
20111201|2011-07-21 08:30,21,119.525,119.525,119.4,119.525,51
20111201|2011-07-21 09:00,21,119.525,120.15,119.5,119.975,465
20111201|2011-07-21 09:30,21,119.975,120,119.15,119.15,387
20111201|2011-07-21 10:00,21,119.15,119.3,119.075,119.125,309
20111201|2011-07-21 10:30,21,119.1,119.15,118.85,118.9,268
20111201|2011-07-21 11:00,21,118.875,119.225,118.65,118.875,402
20111201|2011-07-21 11:30,21,118.825,119.3,118.75,118.925,306
20111201|2011-07-21 12:00,21,118.925,119.225,118.875,119.1,193
20111201|2011-07-21 12:30,21,119.05,119.05,118.625,118.8,741
20111201|2011-07-21 13:00,21,118.775,118.975,118.725,118.85,255
20111201|2011-07-21 13:30,21,118.8,118.925,118.8,118.875,16
20111201|2011-07-21 14:00,21,118.95,118.95,118.775,118.775,6
20111201|2011-07-21 14:30,21,118.95,118.975,118.75,118.75,20
20111201|2011-07-21 15:00,21,118.775,118.825,118.6,118.675,94
20111201|2011-07-21 17:00,22,118.75,118.75,118.75,118.75,2
20111201|2011-07-21 17:30,22,118.75,118.9,118.725,118.9,12
20111201|2011-07-21 18:00,22,118.9,118.9,118.9,118.9,9
20111201|2011-07-21 18:30,22,118.825,118.925,118.825,118.925,5
20111201|2011-07-21 19:00,22,118.85,118.85,118.85,118.85,2
20111201|2011-07-21 19:30,22,119,119,119,119,3
20111201|2011-07-21 20:00,22,119,119,119,119,16
20111201|2011-07-21 20:30,22,118.95,119,118.95,119,3
20111201|2011-07-21 21:00,22,119.05,119.05,119.05,119.05,1
20111201|2011-07-21 21:30,22,119.05,119.05,119.05,119.05,2
20111201|2011-07-21 22:00,22,119.075,119.075,119.075,119.075,2
20111201|2011-07-21 22:30,22,118.9,119.1,118.9,119.1,2
20111201|2011-07-22 00:00,22,119,119,118.925,118.925,3
20111201|2011-07-22 01:00,22,118.9,118.9,118.9,118.9,3
20111201|2011-07-22 01:30,22,118.8,118.8,118.775,118.775,4
20111201|2011-07-22 02:00,22,118.8,118.825,118.8,118.825,6
20111201|2011-07-22 02:30,22,118.8,118.8,118.8,118.8,1
20111201|2011-07-22 03:00,22,118.8,118.8,118.8,118.8,2
20111201|2011-07-22 06:00,22,118.775,118.775,118.75,118.75,3
20111201|2011-07-22 06:30,22,118.75,118.75,118.65,118.65,9
20111201|2011-07-22 07:00,22,118.7,118.825,118.7,118.825,7
20111201|2011-07-22 07:30,22,118.775,118.825,118.775,118.825,2
20111201|2011-07-22 08:00,22,118.825,119,118.825,119,44
20111201|2011-07-22 08:30,22,119.025,119.1,118.75,118.875,46
20111201|2011-07-22 09:00,22,118.95,119,118.575,118.575,392
20111201|2011-07-22 09:30,22,118.6,119.275,118.55,119.25,510
20111201|2011-07-22 10:00,22,119.3,119.625,119.125,119.175,291
20111201|2011-07-22 10:30,22,119.25,119.325,118.85,118.9,275
20111201|2011-07-22 11:00,22,118.85,119.075,118.85,118.925,110
20111201|2011-07-22 11:30,22,118.875,119.275,118.875,119.175,157
20111201|2011-07-22 12:00,22,119.15,119.625,119.15,119.6,177
20111201|2011-07-22 12:30,22,119.625,120.2,119.25,119.45,942
20111201|2011-07-22 13:00,22,119.425,119.725,119.425,119.65,282
20111201|2011-07-22 13:30,22,119.675,119.725,119.575,119.675,51
20111201|2011-07-25 09:00,25,118.225,118.75,117.95,118.5,1233
20111201|2011-07-25 09:30,25,118.475,118.475,118.1,118.125,736
20111201|2011-07-25 10:00,25,118.15,118.35,118.075,118.275,367
20111201|2011-07-25 10:30,25,118.25,118.375,118.125,118.35,274
20111201|2011-07-25 11:00,25,118.325,119.025,118.325,118.725,381
20111201|2011-07-25 11:30,25,118.725,119,118.575,118.7,205
20111201|2011-07-25 12:00,25,118.775,118.975,118.675,118.95,94
20111201|2011-07-25 12:30,25,118.9,119.05,118.675,119.05,394
20111201|2011-07-25 13:00,25,119.05,119.05,118.825,118.875,141
20111201|2011-07-25 13:30,25,118.9,118.9,118.85,118.875,26
20111201|2011-07-25 14:00,25,118.875,118.875,118.85,118.85,5
20111201|2011-07-25 14:30,25,118.875,118.875,118.875,118.875,2
20111201|2011-07-25 15:00,25,118.875,118.9,118.825,118.825,6
20111201|2011-07-25 15:30,25,118.85,118.85,118.775,118.775,3
20111201|2011-07-25 17:00,26,118.7,118.725,118.65,118.65,8
20111201|2011-07-25 17:30,26,118.65,118.65,118.65,118.65,5
20111201|2011-07-25 18:30,26,118.575,118.575,118.575,118.575,2
20111201|2011-07-25 20:30,26,118.7,118.75,118.7,118.75,2
20111201|2011-07-25 21:30,26,118.7,118.725,118.7,118.725,3
20111201|2011-07-25 22:30,26,118.75,118.8,118.75,118.8,14
20111201|2011-07-26 01:30,26,118.525,118.575,118.5,118.575,3
20111201|2011-07-26 02:00,26,118.575,118.575,118.575,118.575,2
20111201|2011-07-26 02:30,26,118.5,118.575,118.5,118.575,13
20111201|2011-07-26 03:30,26,118.5,118.5,118.475,118.475,18
20111201|2011-07-26 06:30,26,118.475,118.725,118.475,118.725,8
20111201|2011-07-26 07:00,26,118.525,118.575,118.525,118.575,11
20111201|2011-07-26 07:30,26,118.55,118.675,118.525,118.675,31
20111201|2011-07-26 08:00,26,118.675,118.875,118.675,118.85,45
20111201|2011-07-26 08:30,26,118.875,118.9,118.8,118.8,38
20111201|2011-07-26 09:00,26,118.775,118.875,118.475,118.65,623
20111201|2011-07-26 09:30,26,118.7,119.4,118.65,119.1,736
20111201|2011-07-26 10:00,26,119.125,119.275,118.975,119.1,373
20111201|2011-07-26 10:30,26,119.1,119.2,119.025,119.125,233
20111201|2011-07-26 11:00,26,119.1,119.7,119.05,119.7,475
20111201|2011-07-26 11:30,26,119.725,119.775,119.475,119.475,327
20111201|2011-07-26 12:00,26,119.525,119.725,119.425,119.55,120
20111201|2011-07-26 12:30,26,119.525,119.6,119.15,119.6,350
20111201|2011-07-26 13:00,26,119.6,119.75,119.5,119.7,180
20111201|2011-07-26 13:30,26,119.775,119.775,119.475,119.475,98
20111201|2011-07-26 14:00,26,119.625,119.725,119.625,119.65,9
20111201|2011-07-26 14:30,26,119.6,119.6,119.425,119.5,8
20111201|2011-07-26 15:00,26,119.525,119.525,119.525,119.525,4
20111201|2011-07-26 15:30,26,119.7,119.7,119.7,119.7,1
20111201|2011-07-26 17:00,27,119.475,119.475,119.475,119.475,1
20111201|2011-07-26 17:30,27,119.375,119.375,119.25,119.325,20
20111201|2011-07-26 18:00,27,119.325,119.325,119.225,119.225,22
20111201|2011-07-26 18:30,27,119.275,119.275,119.275,119.275,1
20111201|2011-07-26 19:00,27,119.275,119.275,119.275,119.275,1
20111201|2011-07-26 21:30,27,119.225,119.275,119.225,119.275,2
20111201|2011-07-26 22:00,27,119.2,119.2,119.2,119.2,1
20111201|2011-07-27 01:00,27,119.175,119.175,119.15,119.15,2
20111201|2011-07-27 01:30,27,119.175,119.175,119.175,119.175,1
20111201|2011-07-27 02:00,27,119.15,119.15,119.15,119.15,2
20111201|2011-07-27 03:30,27,119.15,119.15,119.15,119.15,1
20111201|2011-07-27 04:00,27,119.1,119.1,119.1,119.1,3
20111201|2011-07-27 04:30,27,119.075,119.075,119.075,119.075,1
20111201|2011-07-27 05:00,27,119.05,119.05,119.05,119.05,6
20111201|2011-07-27 05:30,27,119.05,119.05,119.05,119.05,3
20111201|2011-07-27 06:00,27,119.025,119.025,119.025,119.025,1
20111201|2011-07-27 06:30,27,119.075,119.1,119,119,18
20111201|2011-07-27 07:00,27,118.975,119.025,118.95,118.95,11
20111201|2011-07-27 07:30,27,118.95,119,118.9,118.95,21
20111201|2011-07-27 08:00,27,118.95,119.175,118.925,118.925,30
20111201|2011-07-27 08:30,27,119.075,119.075,118.75,118.775,57
20111201|2011-07-27 09:00,27,118.825,118.825,118.375,118.55,489
20111201|2011-07-27 09:30,27,118.575,118.825,118.55,118.725,185
20111201|2011-07-27 10:00,27,118.725,118.75,118.375,118.6,386
20111201|2011-07-27 10:30,27,118.625,118.85,118.425,118.475,371
20111201|2011-07-27 11:00,27,118.475,118.7,118.45,118.7,137
20111201|2011-07-27 11:30,27,118.7,118.725,118.525,118.575,100
20111201|2011-07-27 12:00,27,118.6,118.7,118.5,118.65,108
20111201|2011-07-27 12:30,27,118.625,118.925,118.6,118.775,382
20111201|2011-07-27 13:00,27,118.75,118.775,118.6,118.625,73
20111201|2011-07-27 13:30,27,118.525,118.575,118.475,118.525,41
20111201|2011-07-27 14:00,27,118.525,118.55,118.425,118.425,28
20111201|2011-07-27 14:30,27,118.525,118.55,118.325,118.375,83
20111201|2011-07-27 15:00,27,118.375,118.45,118.35,118.375,36
20111201|2011-07-27 15:30,27,118.475,118.475,118.475,118.475,4
20111201|2011-07-27 17:00,28,118.25,118.25,118.25,118.25,1
20111201|2011-07-27 19:00,28,118.325,118.325,118.3,118.3,5
20111201|2011-07-27 19:30,28,118.525,118.525,118.525,118.525,2
20111201|2011-07-27 20:30,28,118.425,118.425,118.425,118.425,1
20111201|2011-07-28 00:00,28,118.45,118.45,118.45,118.45,2
20111201|2011-07-28 00:30,28,118.35,118.35,118.35,118.35,3
20111201|2011-07-28 01:00,28,118.35,118.35,118.35,118.35,3
20111201|2011-07-28 01:30,28,118.35,118.35,118.35,118.35,5
20111201|2011-07-28 02:00,28,118.35,118.35,118.35,118.35,1
20111201|2011-07-28 02:30,28,118.375,118.375,118.375,118.375,1
20111201|2011-07-28 04:00,28,118.3,118.3,118.3,118.3,16
20111201|2011-07-28 05:00,28,118.375,118.375,118.375,118.375,1
20111201|2011-07-28 06:00,28,118.375,118.375,118.375,118.375,1
20111201|2011-07-28 06:30,28,118.375,118.525,118.375,118.525,24
20111201|2011-07-28 07:00,28,118.475,118.5,118.425,118.5,33
20111201|2011-07-28 07:30,28,118.5,118.9,118.5,118.8,144
20111201|2011-07-28 08:00,28,118.875,118.95,118.75,118.825,15
20111201|2011-07-28 08:30,28,118.8,118.825,118.7,118.7,34
20111201|2011-07-28 09:00,28,118.725,119,118.55,118.775,363
20111201|2011-07-28 09:30,28,118.775,119.25,118.525,119,662
20111201|2011-07-28 10:00,28,118.975,118.975,118.675,118.7,178
20111201|2011-07-28 10:30,28,118.725,118.95,118.725,118.825,298
20111201|2011-07-28 11:00,28,118.875,119,118.775,118.95,233
20111201|2011-07-28 11:30,28,119,119.175,118.925,119.15,262
20111201|2011-07-28 12:00,28,119.175,119.45,119.05,119.1,337
20111201|2011-07-28 12:30,28,119.05,119.2,119.05,119.2,243
20111201|2011-07-28 13:00,28,119.2,119.2,119.05,119.05,132
20111201|2011-07-28 13:30,28,119.05,119.1,119.025,119.1,14
20111201|2011-07-28 14:00,28,119.1,119.1,119.025,119.075,5
20111201|2011-07-28 14:30,28,119.05,119.05,119.05,119.05,1
20111201|2011-07-28 15:00,28,119.025,119.025,118.975,118.975,41
20111201|2011-07-28 15:30,28,119.075,119.125,119.025,119.025,29
20111201|2011-07-28 18:30,29,119.1,119.125,119.1,119.125,10
20111201|2011-07-28 19:00,29,119.125,119.125,119.125,119.125,5
20111201|2011-07-28 20:30,29,119.1,119.1,119.1,119.1,1
20111201|2011-07-28 21:00,29,119,119,119,119,5
20111201|2011-07-28 21:30,29,118.975,118.975,118.975,118.975,1
20111201|2011-07-29 00:30,29,118.975,118.975,118.975,118.975,6
20111201|2011-07-29 03:30,29,118.975,118.975,118.95,118.95,27
20111201|2011-07-29 04:30,29,118.95,118.95,118.95,118.95,1
20111201|2011-07-29 05:00,29,118.95,118.95,118.85,118.85,25
20111201|2011-07-29 05:30,29,118.8,118.8,118.8,118.8,2
20111201|2011-07-29 06:00,29,118.75,118.85,118.75,118.85,3
20111201|2011-07-29 07:00,29,118.9,118.975,118.9,118.975,6
20111201|2011-07-29 07:30,29,118.85,118.9,118.8,118.9,22
20111201|2011-07-29 08:00,29,118.725,118.775,118.625,118.65,67
20111201|2011-07-29 08:30,29,118.65,118.875,118.5,118.875,355
20111201|2011-07-29 09:00,29,118.825,118.875,118.6,118.65,284
20111201|2011-07-29 09:30,29,118.7,119.35,118.5,119.075,537
20111201|2011-07-29 10:00,29,119.075,119.325,118.9,119,438
20111201|2011-07-29 10:30,29,119.025,119.175,118.925,118.975,170
20111201|2011-07-29 11:00,29,119.025,119.55,119.025,119.475,385
20111201|2011-07-29 11:30,29,119.5,119.525,119.225,119.35,375
20111201|2011-07-29 12:00,29,119.375,119.4,119.175,119.3,189
20111201|2011-07-29 12:30,29,119.325,120.1,119.325,119.925,1461
20111201|2011-07-29 13:00,29,119.9,120.1,119.75,120,275
20111201|2011-07-29 13:30,29,120,120,119.85,119.9,44
20111201|2011-08-01 09:00,1,120,120.45,119.95,120.325,731
20111201|2011-08-01 09:30,1,120.35,121.025,120.325,120.95,552
20111201|2011-08-01 10:00,1,120.975,121,120.725,121,444
20111201|2011-08-01 10:30,1,121,121,120.35,120.45,563
20111201|2011-08-01 11:00,1,120.4,120.6,120.375,120.55,317
20111201|2011-08-01 11:30,1,120.575,120.65,120.4,120.5,200
20111201|2011-08-01 12:00,1,120.5,120.85,120.45,120.825,404
20111201|2011-08-01 12:30,1,120.8,120.9,120.625,120.75,504
20111201|2011-08-01 13:00,1,120.8,120.825,120.725,120.725,165
20111201|2011-08-01 13:30,1,120.725,120.8,120.725,120.8,20
20111201|2011-08-01 14:00,1,120.8,120.825,120.8,120.825,19
20111201|2011-08-01 14:30,1,120.85,120.85,120.85,120.85,12
20111201|2011-08-01 15:00,1,120.85,120.85,120.825,120.85,17
20111201|2011-08-01 15:30,1,120.8,120.8,120.675,120.675,22
20111201|2011-08-01 19:00,2,120.8,120.8,120.8,120.8,5
20111201|2011-08-01 21:00,2,120.8,120.8,120.8,120.8,1
20111201|2011-08-01 21:30,2,120.9,120.9,120.9,120.9,7
20111201|2011-08-01 22:00,2,120.9,120.9,120.9,120.9,6
20111201|2011-08-02 00:00,2,120.8,120.9,120.8,120.9,3
20111201|2011-08-02 00:30,2,120.9,120.9,120.9,120.9,5
20111201|2011-08-02 01:30,2,120.9,120.9,120.9,120.9,5
20111201|2011-08-02 02:00,2,120.875,120.9,120.8,120.9,22
20111201|2011-08-02 02:30,2,120.9,120.9,120.9,120.9,5
20111201|2011-08-02 03:30,2,120.9,120.9,120.9,120.9,5
20111201|2011-08-02 04:30,2,120.9,120.9,120.85,120.85,13
20111201|2011-08-02 05:00,2,120.9,120.9,120.9,120.9,1
20111201|2011-08-02 05:30,2,120.85,120.85,120.85,120.85,19
20111201|2011-08-02 07:00,2,120.8,120.85,120.725,120.85,9
20111201|2011-08-02 07:30,2,120.675,120.675,120.65,120.65,7
20111201|2011-08-02 08:00,2,120.65,120.675,120.65,120.675,12
20111201|2011-08-02 08:30,2,120.725,120.95,120.7,120.95,45
20111201|2011-08-02 09:00,2,120.95,121,120.625,120.925,423
20111201|2011-08-02 09:30,2,120.925,121.175,120.85,121.15,470
20111201|2011-08-02 10:00,2,121.175,121.375,121.075,121.125,728
20111201|2011-08-02 10:30,2,121.125,121.4,121.075,121.4,434
20111201|2011-08-02 11:00,2,121.4,121.45,121.175,121.2,428
20111201|2011-08-02 11:30,2,121.175,121.225,120.8,120.8,686
20111201|2011-08-02 12:00,2,120.8,121.05,120.8,121,343
20111201|2011-08-02 12:30,2,121,121.05,120.625,120.8,741
20111201|2011-08-02 13:00,2,120.825,121.075,120.8,121,183
20111201|2011-08-02 13:30,2,121,121,120.875,120.95,19
20111201|2011-08-02 14:00,2,120.975,121,120.95,120.95,15
20111201|2011-08-02 14:30,2,121,121,120.825,120.825,18
20111201|2011-08-02 15:00,2,120.825,120.875,120.75,120.75,21
20111201|2011-08-02 15:30,2,120.75,120.9,120.675,120.675,35
20111201|2011-08-02 17:00,3,120.7,120.75,120.55,120.55,31
20111201|2011-08-02 17:30,3,120.65,120.65,120.55,120.575,14
20111201|2011-08-02 18:00,3,120.625,120.725,120.625,120.725,13
20111201|2011-08-02 18:30,3,120.6,120.6,120.575,120.575,6
20111201|2011-08-02 19:00,3,120.575,120.6,120.575,120.575,10
20111201|2011-08-02 19:30,3,120.7,120.75,120.7,120.75,4
20111201|2011-08-02 20:30,3,120.7,120.7,120.7,120.7,1
20111201|2011-08-02 21:00,3,120.575,120.575,120.575,120.575,3
20111201|2011-08-02 21:30,3,120.575,120.575,120.575,120.575,2
20111201|2011-08-02 22:00,3,120.75,120.75,120.75,120.75,2
20111201|2011-08-03 02:00,3,120.85,120.85,120.85,120.85,1
20111201|2011-08-03 02:30,3,120.85,120.85,120.85,120.85,1
20111201|2011-08-03 03:00,3,120.85,120.85,120.85,120.85,1
20111201|2011-08-03 04:30,3,120.75,120.9,120.75,120.9,9
20111201|2011-08-03 05:00,3,120.9,120.9,120.9,120.9,16
20111201|2011-08-03 07:00,3,120.9,120.9,120.675,120.675,4
20111201|2011-08-03 07:30,3,120.725,120.725,120.725,120.725,3
20111201|2011-08-03 08:00,3,120.825,120.825,120.625,120.725,29
20111201|2011-08-03 08:30,3,120.7,120.725,120.55,120.55,50
20111201|2011-08-03 09:00,3,120.525,120.625,119.925,120.3,1388
20111201|2011-08-03 09:30,3,120.2,120.4,119.925,120.375,515
20111201|2011-08-03 10:00,3,120.35,120.45,120.25,120.25,295
20111201|2011-08-03 10:30,3,120.275,120.5,120.25,120.475,347
20111201|2011-08-03 11:00,3,120.475,120.5,120.275,120.275,127
20111201|2011-08-03 11:30,3,120.275,120.375,120.25,120.275,56
20111201|2011-08-03 12:00,3,120.3,120.65,120.3,120.525,268
20111201|2011-08-03 12:30,3,120.55,121.1,120.55,121.05,623
20111201|2011-08-03 13:00,3,121.125,121.175,120.85,120.975,114
20111201|2011-08-03 14:00,3,121.05,121.05,121.05,121.05,1
20111201|2011-08-03 14:30,3,121.05,121.05,121.05,121.05,1
20111201|2011-08-03 15:30,3,121,121.05,120.975,121.05,13
20111201|2011-08-03 17:00,4,121,121,121,121,7
20111201|2011-08-03 17:30,4,121.125,121.15,121.125,121.15,3
20111201|2011-08-03 20:30,4,121.075,121.075,121.075,121.075,5
20111201|2011-08-03 21:30,4,121,121,120.975,120.975,10
20111201|2011-08-03 22:00,4,121.025,121.25,121.025,121.25,10
20111201|2011-08-03 22:30,4,121.25,121.25,121.25,121.25,1
20111201|2011-08-04 03:30,4,121.15,121.15,121.15,121.15,2
20111201|2011-08-04 05:00,4,121.225,121.225,121.225,121.225,5
20111201|2011-08-04 05:30,4,121.225,121.225,120.9,120.9,21
20111201|2011-08-04 06:00,4,120.8,120.8,120.575,120.575,12
20111201|2011-08-04 06:30,4,120.6,120.8,120.6,120.8,2
20111201|2011-08-04 07:00,4,120.6,120.6,120.6,120.6,14
20111201|2011-08-04 07:30,4,120.825,120.825,120.575,120.675,70
20111201|2011-08-04 08:00,4,120.675,120.75,120.625,120.7,67
20111201|2011-08-04 08:30,4,120.625,120.75,120.575,120.7,178
20111201|2011-08-04 09:00,4,120.875,121.025,120.625,120.775,441
20111201|2011-08-04 09:30,4,120.8,120.8,120.425,120.5,408
20111201|2011-08-04 10:00,4,120.5,120.55,120.175,120.3,622
20111201|2011-08-04 10:30,4,120.275,120.35,119.7,120.2,761
20111201|2011-08-04 11:00,4,120.2,120.25,120,120.175,421
20111201|2011-08-04 11:30,4,120.175,120.675,120.15,120.375,464
20111201|2011-08-04 12:00,4,120.425,120.5,120.125,120.45,245
20111201|2011-08-04 12:30,4,120.45,120.45,119.975,120.175,590
20111201|2011-08-04 13:00,4,120.175,120.225,120.025,120.025,164
20111201|2011-08-04 13:30,4,120.05,120.25,120.025,120.2,39
20111201|2011-08-04 14:00,4,120.1,120.1,120.1,120.1,1
20111201|2011-08-04 14:30,4,120.075,120.075,119.8,119.8,90
20111201|2011-08-04 15:00,4,119.825,120.05,119.8,120,60
20111201|2011-08-04 15:30,4,119.975,120.15,119.875,119.875,68
20111201|2011-08-04 17:00,5,119.75,119.8,119.45,119.45,55
20111201|2011-08-04 18:00,5,119.75,119.75,119.475,119.5,28
20111201|2011-08-04 18:30,5,119.65,119.65,119.6,119.65,15
20111201|2011-08-04 19:00,5,119.6,119.75,119.6,119.75,13
20111201|2011-08-04 19:30,5,119.55,119.55,119.55,119.55,4
20111201|2011-08-04 20:00,5,119.75,119.75,119.55,119.55,18
20111201|2011-08-04 22:00,5,119.575,119.575,119.575,119.575,1
20111201|2011-08-05 00:30,5,119.55,119.55,119.55,119.55,2
20111201|2011-08-05 01:30,5,119.55,119.55,119.55,119.55,1
20111201|2011-08-05 02:00,5,119.55,119.55,119.475,119.475,17
20111201|2011-08-05 02:30,5,119.45,119.45,119.45,119.45,3
20111201|2011-08-05 03:00,5,119.45,119.45,119.45,119.45,4
20111201|2011-08-05 03:30,5,119.45,119.45,119.45,119.45,2
20111201|2011-08-05 04:00,5,119.525,119.525,119.45,119.45,8
20111201|2011-08-05 04:30,5,119.5,119.5,119.5,119.5,1
20111201|2011-08-05 05:00,5,119.45,119.475,119.45,119.475,5
20111201|2011-08-05 05:30,5,119.5,119.5,119.45,119.45,16
20111201|2011-08-05 06:00,5,119.5,119.7,119.475,119.6,22
20111201|2011-08-05 06:30,5,119.6,119.725,119.525,119.725,19
20111201|2011-08-05 07:00,5,119.725,119.8,119.5,119.575,67
20111201|2011-08-05 07:30,5,119.8,120.5,119.8,120.125,153
20111201|2011-08-05 08:00,5,120.175,120.575,120.075,120.3,71
20111201|2011-08-05 08:30,5,120.225,120.4,120.05,120.1,222
20111201|2011-08-05 09:00,5,120.075,120.5,120.025,120.425,538
20111201|2011-08-05 09:30,5,120.375,120.45,120.15,120.3,292
20111201|2011-08-05 10:00,5,120.3,120.525,120.175,120.375,569
20111201|2011-08-05 10:30,5,120.3,120.575,120.2,120.375,667
20111201|2011-08-05 11:00,5,120.3,120.6,120.075,120.55,337
20111201|2011-08-05 11:30,5,120.475,120.95,120.45,120.9,206
20111201|2011-08-05 12:00,5,120.9,121.2,120.75,121.175,456
20111201|2011-08-05 12:30,5,121.1,121.1,120.8,120.9,582
20111201|2011-08-05 13:00,5,120.85,121,120.75,121,300
20111201|2011-08-05 13:30,5,120.925,120.925,120.825,120.825,43
20111201|2011-08-08 09:00,8,119.9,120.225,119.6,119.675,740
20111201|2011-08-08 09:30,8,119.675,119.9,119.325,119.725,540
20111201|2011-08-08 10:00,8,119.775,120.4,119.75,120.25,426
20111201|2011-08-08 10:30,8,120.175,120.35,120.1,120.25,224
20111201|2011-08-08 11:00,8,120.175,120.425,120.15,120.35,353
20111201|2011-08-08 11:30,8,120.35,120.35,120.125,120.175,157
20111201|2011-08-08 12:00,8,120.15,120.275,120.025,120.175,214
20111201|2011-08-08 12:30,8,120.2,120.2,119.525,119.575,599
20111201|2011-08-08 13:00,8,119.55,119.675,119.4,119.4,232
20111201|2011-08-08 13:30,8,119.45,119.55,119.425,119.425,51
20111201|2011-08-08 14:00,8,119.425,119.6,119.425,119.55,22
20111201|2011-08-08 14:30,8,119.55,119.55,119.425,119.425,35
20111201|2011-08-08 15:00,8,119.425,119.45,119.35,119.35,26
20111201|2011-08-08 15:30,8,119.325,119.5,119.3,119.475,11
20111201|2011-08-08 17:00,9,119.4,119.4,119.35,119.35,7
20111201|2011-08-08 17:30,9,119.35,119.35,119.35,119.35,1
20111201|2011-08-08 18:00,9,119.35,119.35,119.275,119.275,12
20111201|2011-08-08 18:30,9,119.275,119.35,119.25,119.25,20
20111201|2011-08-08 19:00,9,119.25,119.25,119.25,119.25,10
20111201|2011-08-08 19:30,9,119.25,119.25,119.2,119.2,11
20111201|2011-08-08 20:00,9,119.15,119.15,119.1,119.1,12
20111201|2011-08-08 20:30,9,119.1,119.1,118.975,118.975,137
20111201|2011-08-08 21:00,9,118.975,118.975,118.5,118.55,103
20111201|2011-08-08 21:30,9,118.55,118.6,118.25,118.4,110
20111201|2011-08-08 22:00,9,118.45,118.45,118.45,118.45,1
20111201|2011-08-08 22:30,9,118.5,118.625,118.5,118.625,5
20111201|2011-08-08 23:00,9,118.625,118.725,118.625,118.725,12
20111201|2011-08-08 23:30,9,118.5,118.5,118.5,118.5,2
20111201|2011-08-09 00:30,9,118.775,118.875,118.775,118.875,2
20111201|2011-08-09 01:00,9,118.9,118.9,118.9,118.9,1
20111201|2011-08-09 01:30,9,118.95,118.975,118.95,118.975,3
20111201|2011-08-09 02:00,9,118.975,119.2,118.975,119.2,6
20111201|2011-08-09 03:00,9,119.325,119.325,119.275,119.325,4
20111201|2011-08-09 03:30,9,119.275,119.4,119.275,119.3,23
20111201|2011-08-09 04:00,9,119.3,119.3,119.25,119.25,14
20111201|2011-08-09 04:30,9,119.25,119.375,119.25,119.275,5
20111201|2011-08-09 05:00,9,119.275,119.5,119.275,119.5,9
20111201|2011-08-09 05:30,9,119.55,119.65,119.55,119.65,4
20111201|2011-08-09 06:00,9,119.8,119.8,119.75,119.75,69
20111201|2011-08-09 06:30,9,119.775,120.1,119.775,119.925,52
20111201|2011-08-09 07:00,9,120.1,120.3,120,120.175,73
20111201|2011-08-09 07:30,9,120.1,120.1,119.975,119.975,30
20111201|2011-08-09 08:00,9,119.975,120.2,119.8,120.1,177
20111201|2011-08-09 08:30,9,120.1,120.1,119.575,120.05,114
20111201|2011-08-09 09:00,9,120.175,120.6,120.025,120.3,726
20111201|2011-08-09 09:30,9,120.325,120.6,120.15,120.2,422
20111201|2011-08-09 10:00,9,120.275,120.425,119.875,120.1,442
20111201|2011-08-09 10:30,9,120.2,120.45,120.2,120.425,285
20111201|2011-08-09 11:00,9,120.45,120.525,120.375,120.5,148
20111201|2011-08-09 11:30,9,120.475,120.5,120.225,120.275,114
20111201|2011-08-09 12:00,9,120.25,120.4,120.15,120.25,306
20111201|2011-08-09 12:30,9,120.225,120.5,119.9,119.925,795
20111201|2011-08-09 13:00,9,119.925,120,119.85,119.9,336
20111201|2011-08-09 13:30,9,119.975,120,119.65,119.8,176
20111201|2011-08-09 14:00,9,119.75,120.15,119.6,120.15,221
20111201|2011-08-09 14:30,9,120.175,120.2,120.175,120.175,5
20111201|2011-08-09 15:00,9,120.175,120.3,120.125,120.3,31
20111201|2011-08-09 15:30,9,120.35,120.5,120.3,120.3,125
20111201|2011-08-09 17:00,10,120.4,120.5,120.225,120.225,77
20111201|2011-08-09 17:30,10,120.4,120.4,120.4,120.4,5
20111201|2011-08-09 18:00,10,120.45,120.55,120.45,120.55,18
20111201|2011-08-09 19:00,10,120.4,120.45,120.4,120.45,7
20111201|2011-08-09 19:30,10,120.45,120.45,120.325,120.45,4
20111201|2011-08-09 23:30,10,120.5,120.55,120.5,120.55,2
20111201|2011-08-10 02:00,10,120.475,120.475,120.475,120.475,1
20111201|2011-08-10 02:30,10,120.35,120.35,120.35,120.35,5
20111201|2011-08-10 03:00,10,120.35,120.35,120.35,120.35,2
20111201|2011-08-10 03:30,10,120.35,120.375,120.35,120.375,4
20111201|2011-08-10 04:00,10,120.4,120.4,120.4,120.4,1
20111201|2011-08-10 04:30,10,120.425,120.425,120.425,120.425,6
20111201|2011-08-10 05:00,10,120.4,120.425,120.4,120.4,8
20111201|2011-08-10 06:00,10,120.475,120.475,120.475,120.475,2
20111201|2011-08-10 06:30,10,120.425,120.5,120.375,120.5,13
20111201|2011-08-10 07:00,10,120.5,120.525,120.375,120.375,23
20111201|2011-08-10 07:30,10,120.325,120.35,120.2,120.25,31
20111201|2011-08-10 08:00,10,120.2,120.25,120,120.1,121
20111201|2011-08-10 08:30,10,120.1,120.25,119.875,120.15,191
20111201|2011-08-10 09:00,10,120.15,120.175,119.6,119.85,338
20111201|2011-08-10 09:30,10,119.925,120.55,119.925,120.375,710
20111201|2011-08-10 10:00,10,120.35,120.4,120,120.225,288
20111201|2011-08-10 10:30,10,120.225,120.3,119.9,120.125,342
20111201|2011-08-10 11:00,10,120.1,120.2,119.95,120.05,227
20111201|2011-08-10 11:30,10,120.05,120.15,119.9,120.05,248
20111201|2011-08-10 12:00,10,120.075,120.075,119.8,119.875,268
20111201|2011-08-10 12:30,10,119.8,119.9,119.6,119.625,788
20111201|2011-08-10 13:00,10,119.65,119.925,119.6,119.9,289
20111201|2011-08-10 13:30,10,119.9,119.9,119.65,119.65,52
20111201|2011-08-10 14:00,10,119.7,119.7,119.65,119.65,16
20111201|2011-08-10 14:30,10,119.65,119.65,119.575,119.575,5
20111201|2011-08-10 15:00,10,119.6,119.65,119.55,119.55,21
20111201|2011-08-10 15:30,10,119.55,119.55,119.55,119.55,1
20111201|2011-08-10 17:00,11,119.525,119.6,119.525,119.6,3
20111201|2011-08-10 17:30,11,119.6,119.6,119.6,119.6,2
20111201|2011-08-10 18:00,11,119.6,119.7,119.6,119.6,3
20111201|2011-08-10 18:30,11,119.5,119.525,119.5,119.5,3
20111201|2011-08-10 19:00,11,119.625,119.625,119.625,119.625,1
20111201|2011-08-10 19:30,11,119.65,119.65,119.65,119.65,1
20111201|2011-08-10 20:00,11,119.6,119.6,119.575,119.575,3
20111201|2011-08-10 21:00,11,119.675,119.675,119.675,119.675,1
20111201|2011-08-10 21:30,11,119.675,119.675,119.675,119.675,1
20111201|2011-08-10 23:00,11,119.7,119.7,119.7,119.7,1
20111201|2011-08-11 00:00,11,119.7,119.7,119.7,119.7,1
20111201|2011-08-11 02:00,11,119.625,119.625,119.25,119.3,25
20111201|2011-08-11 03:00,11,119.65,119.65,119.65,119.65,1
20111201|2011-08-11 03:30,11,119.75,119.75,119.75,119.75,1
20111201|2011-08-11 04:00,11,119.75,119.75,119.75,119.75,2
20111201|2011-08-11 04:30,11,119.75,119.75,119.6,119.6,2
20111201|2011-08-11 05:00,11,119.55,119.575,119.55,119.575,3
20111201|2011-08-11 05:30,11,119.575,119.575,119.575,119.575,1
20111201|2011-08-11 06:00,11,119.65,119.65,119.65,119.65,1
20111201|2011-08-11 06:30,11,119.525,119.525,119.525,119.525,1
20111201|2011-08-11 07:00,11,119.525,119.525,119.475,119.5,24
20111201|2011-08-11 07:30,11,119.35,120.5,119.3,120.5,524
20111201|2011-08-11 08:00,11,120.5,120.625,120.4,120.625,224
20111201|2011-08-11 08:30,11,120.625,121.15,120.625,121.05,791
20111201|2011-08-11 09:00,11,120.9,121.35,120.625,121.1,709
20111201|2011-08-11 09:30,11,121.125,121.25,120.825,120.9,634
20111201|2011-08-11 10:00,11,120.925,121.05,120.675,120.7,506
20111201|2011-08-11 10:30,11,120.675,121,120.675,120.95,532
20111201|2011-08-11 11:00,11,121,121.325,120.925,121.3,548
20111201|2011-08-11 11:30,11,121.35,121.65,121.275,121.6,566
20111201|2011-08-11 12:00,11,121.625,121.8,121.4,121.65,734
20111201|2011-08-11 12:30,11,121.7,121.7,121.375,121.575,1429
20111201|2011-08-11 13:00,11,121.55,121.7,121.4,121.7,559
20111201|2011-08-11 13:30,11,121.725,121.8,121.675,121.8,226
20111201|2011-08-11 14:00,11,121.775,122.2,121.775,122.2,341
20111201|2011-08-11 14:30,11,122.225,122.325,121.975,121.975,466
20111201|2011-08-11 15:00,11,121.875,122.05,121.825,122,81
20111201|2011-08-11 15:30,11,122.05,122.075,121.925,122.075,21
20111201|2011-08-11 17:00,12,121.825,122,121.825,122,32
20111201|2011-08-11 17:30,12,121.925,122.075,121.925,122.075,10
20111201|2011-08-11 19:00,12,122.1,122.1,122.1,122.1,1
20111201|2011-08-11 20:00,12,122.2,122.2,122.2,122.2,6
20111201|2011-08-11 20:30,12,122.1,122.25,122.1,122.1,13
20111201|2011-08-11 21:00,12,122.25,122.3,122.25,122.3,10
20111201|2011-08-11 21:30,12,122.225,122.225,122.225,122.225,3
20111201|2011-08-11 22:00,12,122.15,122.15,122.15,122.15,3
20111201|2011-08-11 22:30,12,122.1,122.1,122.05,122.05,2
20111201|2011-08-12 00:30,12,122.1,122.1,122.1,122.1,9
20111201|2011-08-12 01:00,12,122.3,122.325,122.3,122.325,2
20111201|2011-08-12 02:00,12,122.25,122.275,122.1,122.1,9
20111201|2011-08-12 03:00,12,122.1,122.275,122.1,122.275,9
20111201|2011-08-12 03:30,12,122.325,122.325,122.325,122.325,3
20111201|2011-08-12 04:00,12,122.175,122.175,122.175,122.175,1
20111201|2011-08-12 04:30,12,122.2,122.2,122.2,122.2,1
20111201|2011-08-12 05:30,12,122.225,122.25,122.175,122.175,9
20111201|2011-08-12 06:00,12,122.175,122.175,122.175,122.175,2
20111201|2011-08-12 06:30,12,122.325,122.35,122.325,122.35,11
20111201|2011-08-12 07:00,12,122.325,122.4,122.325,122.35,94
20111201|2011-08-12 07:30,12,122.4,122.425,122.3,122.375,55
20111201|2011-08-12 08:00,12,122.325,122.45,122.3,122.45,180
20111201|2011-08-12 08:30,12,122.375,122.45,122.25,122.35,174
20111201|2011-08-12 09:00,12,122.35,122.525,122.225,122.5,1128
20111201|2011-08-12 09:30,12,122.525,122.625,122.375,122.55,849
20111201|2011-08-12 10:00,12,122.6,122.725,122.55,122.7,494
20111201|2011-08-12 10:30,12,122.7,122.95,122.65,122.95,1365
20111201|2011-08-12 11:00,12,122.95,123.1,122.9,123,1282
20111201|2011-08-12 11:30,12,123,123,122.825,122.85,308
20111201|2011-08-12 12:00,12,122.825,122.9,122.7,122.75,424
20111201|2011-08-12 12:30,12,122.8,122.85,122.525,122.6,954
20111201|2011-08-12 13:00,12,122.625,122.675,122.5,122.65,408
20111201|2011-08-12 13:30,12,122.55,122.675,122.55,122.575,50
20111201|2011-08-15 09:00,15,122.675,122.675,122,122.025,1838
20111201|2011-08-15 09:30,15,122.025,122.125,121.85,122.025,1226
20111201|2011-08-15 10:00,15,122,122.05,121.3,121.45,1335
20111201|2011-08-15 10:30,15,121.45,121.85,121.45,121.725,727
20111201|2011-08-15 11:00,15,121.75,121.9,121.475,121.55,625
20111201|2011-08-15 11:30,15,121.525,121.55,121.2,121.4,805
20111201|2011-08-15 12:00,15,121.375,121.45,121.025,121.025,661
20111201|2011-08-15 12:30,15,121.05,121.625,120.65,121.55,1555
20111201|2011-08-15 13:00,15,121.525,121.55,121.275,121.45,206
20111201|2011-08-15 13:30,15,121.45,121.5,121.425,121.5,20
20111201|2011-08-15 14:00,15,121.5,121.5,121.4,121.475,7
20111201|2011-08-15 14:30,15,121.425,121.475,121.4,121.4,6
20111201|2011-08-15 15:00,15,121.475,121.475,121.425,121.425,10
20111201|2011-08-15 15:30,15,121.425,121.55,121.425,121.55,26
20111201|2011-08-15 17:30,16,121.575,121.675,121.5,121.675,17
20111201|2011-08-15 18:00,16,121.625,121.675,121.6,121.675,13
20111201|2011-08-15 19:00,16,121.6,121.6,121.6,121.6,1
20111201|2011-08-15 19:30,16,121.675,121.7,121.675,121.7,5
20111201|2011-08-16 00:30,16,121.6,121.6,121.6,121.6,2
20111201|2011-08-16 01:00,16,121.6,121.6,121.6,121.6,2
20111201|2011-08-16 01:30,16,121.575,121.575,121.575,121.575,2
20111201|2011-08-16 02:00,16,121.6,121.675,121.6,121.65,16
20111201|2011-08-16 02:30,16,121.6,121.6,121.575,121.575,36
20111201|2011-08-16 03:00,16,121.5,121.5,121.5,121.5,4
20111201|2011-08-16 03:30,16,121.5,121.5,121.45,121.45,20
20111201|2011-08-16 04:00,16,121.425,121.425,121.35,121.35,11
20111201|2011-08-16 04:30,16,121.325,121.325,121.325,121.325,1
20111201|2011-08-16 05:00,16,121.3,121.3,121.275,121.275,22
20111201|2011-08-16 05:30,16,121.425,121.425,121.375,121.375,5
20111201|2011-08-16 06:00,16,121.325,121.325,121.225,121.225,5
20111201|2011-08-16 06:30,16,121.175,121.175,121.1,121.15,10
20111201|2011-08-16 07:00,16,121.175,121.2,121.025,121.075,21
20111201|2011-08-16 07:30,16,121.075,121.075,121.025,121.075,28
20111201|2011-08-16 08:00,16,121.075,121.15,121.025,121.1,11
20111201|2011-08-16 08:30,16,121.1,121.1,120.875,120.875,202
20111201|2011-08-16 09:00,16,120.875,121.15,120.85,121.1,400
20111201|2011-08-16 09:30,16,121.125,121.2,120.7,120.725,752
20111201|2011-08-16 10:00,16,120.725,121.025,120.65,120.875,309
20111201|2011-08-16 10:30,16,120.9,121.15,120.9,121.15,191
20111201|2011-08-16 11:00,16,121.15,121.425,121.125,121.175,445
20111201|2011-08-16 11:30,16,121.2,121.2,121,121.1,175
20111201|2011-08-16 12:00,16,121.05,121.05,120.825,120.95,519
20111201|2011-08-16 12:30,16,120.95,121.275,120.9,121.25,401
20111201|2011-08-16 13:00,16,121.2,121.2,120.95,120.95,165
20111201|2011-08-16 13:30,16,120.975,121.05,120.975,121,10
20111201|2011-08-16 14:00,16,121.025,121.075,121.025,121.075,17
20111201|2011-08-16 14:30,16,121.05,121.075,121.05,121.075,10
20111201|2011-08-16 15:00,16,121.075,121.075,121,121.075,12
20111201|2011-08-16 17:00,17,120.9,121,120.825,121,35
20111201|2011-08-16 17:30,17,120.85,120.925,120.8,120.825,19
20111201|2011-08-16 18:00,17,120.775,120.775,120.775,120.775,3
20111201|2011-08-16 18:30,17,120.8,120.8,120.725,120.725,34
20111201|2011-08-16 19:00,17,120.75,120.75,120.7,120.7,22
20111201|2011-08-16 19:30,17,120.775,120.775,120.775,120.775,13
20111201|2011-08-16 20:00,17,120.7,120.825,120.7,120.825,16
20111201|2011-08-16 21:30,17,120.725,120.725,120.725,120.725,1
20111201|2011-08-16 22:30,17,120.825,120.825,120.825,120.825,4
20111201|2011-08-16 23:30,17,120.825,120.825,120.825,120.825,4
20111201|2011-08-17 00:00,17,120.825,120.825,120.825,120.825,1
20111201|2011-08-17 05:00,17,120.825,120.825,120.825,120.825,2
20111201|2011-08-17 05:30,17,120.825,120.95,120.825,120.95,12
20111201|2011-08-17 06:00,17,120.9,120.9,120.9,120.9,2
20111201|2011-08-17 06:30,17,120.925,120.95,120.925,120.95,3
20111201|2011-08-17 07:00,17,120.975,121,120.85,120.975,17
20111201|2011-08-17 07:30,17,121,121,120.925,121,23
20111201|2011-08-17 08:00,17,121,121.075,121,121.075,33
20111201|2011-08-17 08:30,17,121.075,121.225,121.075,121.075,118
20111201|2011-08-17 09:00,17,121.075,121.575,121,121.475,896
20111201|2011-08-17 09:30,17,121.475,121.525,120.775,120.975,955
20111201|2011-08-17 10:00,17,121,121.05,120.15,120.35,691
20111201|2011-08-17 10:30,17,120.325,120.325,119.4,119.475,1230
20111201|2011-08-17 11:00,17,119.4,119.5,118.7,119.25,1242
20111201|2011-08-17 11:30,17,119.25,119.5,119.2,119.25,291
20111201|2011-08-17 12:00,17,119.25,119.575,119.225,119.5,221
20111201|2011-08-17 12:30,17,119.45,119.525,118.85,119.125,1094
20111201|2011-08-17 13:00,17,119.1,119.125,118.875,118.875,275
20111201|2011-08-17 13:30,17,118.875,118.925,118.85,118.85,40
20111201|2011-08-17 14:00,17,118.875,118.975,118.875,118.9,11
20111201|2011-08-17 14:30,17,118.975,119,118.975,119,2
20111201|2011-08-17 15:00,17,119,119.1,119,119.05,31
20111201|2011-08-17 15:30,17,119.1,119.1,118.9,118.975,65
20111201|2011-08-17 17:00,18,119.175,119.175,119.15,119.15,6
20111201|2011-08-17 17:30,18,119.05,119.05,119.05,119.05,1
20111201|2011-08-17 18:00,18,119,119,119,119,7
20111201|2011-08-17 18:30,18,118.925,118.925,118.9,118.9,3
20111201|2011-08-17 19:00,18,118.9,118.95,118.85,118.95,10
20111201|2011-08-17 19:30,18,118.9,118.9,118.9,118.9,1
20111201|2011-08-17 20:00,18,118.9,118.9,118.9,118.9,4
20111201|2011-08-17 20:30,18,118.9,118.9,118.825,118.825,9
20111201|2011-08-17 21:00,18,118.8,118.825,118.75,118.825,28
20111201|2011-08-17 22:00,18,118.975,119,118.975,119,2
20111201|2011-08-18 00:30,18,118.825,118.825,118.825,118.825,9
20111201|2011-08-18 02:00,18,118.8,118.8,118.7,118.7,42
20111201|2011-08-18 02:30,18,118.625,118.625,118.625,118.625,6
20111201|2011-08-18 03:00,18,118.55,118.55,118.5,118.5,69
20111201|2011-08-18 04:30,18,118.525,118.525,118.5,118.525,37
20111201|2011-08-18 05:00,18,118.5,118.525,118.5,118.5,26
20111201|2011-08-18 05:30,18,118.55,118.575,118.45,118.45,18
20111201|2011-08-18 06:00,18,118.5,118.575,118.45,118.5,8
20111201|2011-08-18 06:30,18,118.45,118.525,118.45,118.45,3
20111201|2011-08-18 07:00,18,118.4,118.4,118.3,118.3,25
20111201|2011-08-18 07:30,18,118.3,118.3,118.3,118.3,9
20111201|2011-08-18 08:00,18,118.25,118.45,118.25,118.35,55
20111201|2011-08-18 08:30,18,118.4,118.45,118.025,118.05,389
20111201|2011-08-18 09:00,18,118.05,118.1,117.075,117.375,2733
20111201|2011-08-18 09:30,18,117.4,117.675,117.225,117.625,984
20111201|2011-08-18 10:00,18,117.625,117.625,117.275,117.45,856
20111201|2011-08-18 10:30,18,117.425,117.525,117.325,117.4,334
20111201|2011-08-18 11:00,18,117.45,117.475,117.2,117.4,616
20111201|2011-08-18 11:30,18,117.375,117.5,117.3,117.3,360
20111201|2011-08-18 12:00,18,117.275,117.3,117.075,117.1,411
20111201|2011-08-18 12:30,18,117.05,117.25,116.775,117.15,1329
20111201|2011-08-18 13:00,18,117.175,117.175,116.925,117,387
20111201|2011-08-18 13:30,18,117.05,117.125,116.95,116.95,86
20111201|2011-08-18 14:00,18,116.925,116.95,116.85,116.85,37
20111201|2011-08-18 14:30,18,117,117.05,116.85,117.05,26
20111201|2011-08-18 15:00,18,117.05,117.175,117.025,117.175,20
20111201|2011-08-18 15:30,18,117.075,117.15,117.05,117.15,7
20111201|2011-08-18 17:00,19,117.05,117.075,117.05,117.05,16
20111201|2011-08-18 17:30,19,117.225,117.225,117.225,117.225,16
20111201|2011-08-18 18:00,19,117.225,117.225,117.225,117.225,4
20111201|2011-08-18 18:30,19,117.25,117.25,117.15,117.15,14
20111201|2011-08-18 19:00,19,117.25,117.3,117.25,117.3,20
20111201|2011-08-18 19:30,19,117.3,117.3,117.175,117.175,2
20111201|2011-08-18 20:00,19,117.3,117.3,117.1,117.1,17
20111201|2011-08-18 20:30,19,117.1,117.1,116.9,116.9,22
20111201|2011-08-18 21:00,19,116.9,116.9,116.9,116.9,1
20111201|2011-08-18 22:00,19,117.1,117.15,117.1,117.15,22
20111201|2011-08-19 00:00,19,117.05,117.05,116.85,116.85,37
20111201|2011-08-19 02:00,19,116.825,116.825,116.825,116.825,1
20111201|2011-08-19 02:30,19,116.825,116.825,116.825,116.825,7
20111201|2011-08-19 03:00,19,116.8,116.8,116.8,116.8,9
20111201|2011-08-19 04:00,19,116.775,116.775,116.75,116.75,50
20111201|2011-08-19 05:00,19,116.75,116.75,116.725,116.75,19
20111201|2011-08-19 05:30,19,116.725,116.725,116.725,116.725,7
20111201|2011-08-19 06:00,19,116.725,116.9,116.725,116.75,51
20111201|2011-08-19 06:30,19,116.75,116.875,116.75,116.75,24
20111201|2011-08-19 07:00,19,116.7,117.025,116.675,116.85,77
20111201|2011-08-19 07:30,19,116.875,117,116.85,117,31
20111201|2011-08-19 08:00,19,116.95,117.175,116.95,117.1,21
20111201|2011-08-19 08:30,19,117.1,117.7,117.1,117.625,271
20111201|2011-08-19 09:00,19,117.675,117.775,117.175,117.675,620
20111201|2011-08-19 09:30,19,117.675,117.8,117.625,117.7,435
20111201|2011-08-19 10:00,19,117.725,117.85,117.5,117.525,439
20111201|2011-08-19 10:30,19,117.525,117.6,117.375,117.55,399
20111201|2011-08-19 11:00,19,117.55,117.575,117.45,117.55,165
20111201|2011-08-19 11:30,19,117.575,117.625,117.375,117.45,240
20111201|2011-08-19 12:00,19,117.45,117.5,117.375,117.5,229
20111201|2011-08-19 12:30,19,117.45,117.5,117.325,117.35,527
20111201|2011-08-19 13:00,19,117.35,117.5,117.3,117.3,234
20111201|2011-08-19 13:30,19,117.3,117.575,117.3,117.525,107
20111201|2011-08-22 09:00,22,117.475,117.875,117.075,117.2,1347
20111201|2011-08-22 09:30,22,117.225,117.925,117.175,117.775,704
20111201|2011-08-22 10:00,22,117.825,117.825,117.175,117.2,545
20111201|2011-08-22 10:30,22,117.2,117.25,116.95,117.05,998
20111201|2011-08-22 11:00,22,117.025,117.325,117.025,117.3,290
20111201|2011-08-22 11:30,22,117.3,117.375,117.275,117.35,205
20111201|2011-08-22 12:00,22,117.35,117.375,117.1,117.225,150
20111201|2011-08-22 12:30,22,117.225,117.475,117.125,117.475,238
20111201|2011-08-22 13:00,22,117.45,117.575,117.425,117.5,134
20111201|2011-08-22 13:30,22,117.5,117.5,117.4,117.4,34
20111201|2011-08-22 14:00,22,117.475,117.475,117.4,117.475,3
20111201|2011-08-22 14:30,22,117.475,117.5,117.45,117.45,5
20111201|2011-08-22 15:00,22,117.475,117.475,117.45,117.45,4
20111201|2011-08-22 15:30,22,117.475,117.475,117.4,117.4,10
20111201|2011-08-22 17:00,23,117.375,117.375,117.375,117.375,4
20111201|2011-08-22 18:00,23,117.375,117.375,117.35,117.35,3
20111201|2011-08-22 19:00,23,117.4,117.4,117.4,117.4,2
20111201|2011-08-22 19:30,23,117.4,117.4,117.4,117.4,8
20111201|2011-08-22 20:00,23,117.4,117.4,117.4,117.4,2
20111201|2011-08-22 20:30,23,117.4,117.475,117.4,117.475,4
20111201|2011-08-22 21:30,23,117.5,117.5,117.5,117.5,1
20111201|2011-08-22 22:00,23,117.5,117.5,117.5,117.5,3
20111201|2011-08-22 23:00,23,117.425,117.425,117.425,117.425,2
20111201|2011-08-23 02:00,23,117.35,117.35,117.25,117.25,10
20111201|2011-08-23 02:30,23,117.225,117.225,117.2,117.2,18
20111201|2011-08-23 03:00,23,117.15,117.175,117.1,117.175,45
20111201|2011-08-23 04:30,23,117.175,117.175,117.125,117.125,7
20111201|2011-08-23 05:00,23,117.125,117.125,117.1,117.1,23
20111201|2011-08-23 05:30,23,117.1,117.125,117.075,117.125,8
20111201|2011-08-23 06:00,23,117.125,117.125,117.075,117.125,16
20111201|2011-08-23 06:30,23,117.1,117.125,117.05,117.05,34
20111201|2011-08-23 07:00,23,117.05,117.175,117.025,117.125,70
20111201|2011-08-23 07:30,23,117.125,117.175,117.075,117.075,10
20111201|2011-08-23 08:00,23,117.05,117.175,117.05,117.175,30
20111201|2011-08-23 08:30,23,117.2,117.25,116.95,117,255
20111201|2011-08-23 09:00,23,117,117.4,117,117.275,572
20111201|2011-08-23 09:30,23,117.25,117.575,117.05,117.125,716
20111201|2011-08-23 10:00,23,117.1,117.375,117.1,117.25,356
20111201|2011-08-23 10:30,23,117.275,117.45,117.275,117.325,307
20111201|2011-08-23 11:00,23,117.325,117.4,117.25,117.375,311
20111201|2011-08-23 11:30,23,117.375,117.375,117.05,117.225,363
20111201|2011-08-23 12:00,23,117.25,117.275,117.025,117.1,153
20111201|2011-08-23 12:30,23,117.125,117.2,116.9,116.925,613
20111201|2011-08-23 13:00,23,116.95,117,116.9,116.925,148
20111201|2011-08-23 13:30,23,117,117.025,116.95,116.95,44
20111201|2011-08-23 14:00,23,117,117.125,117,117.075,24
20111201|2011-08-23 14:30,23,117.05,117.05,117.05,117.05,7
20111201|2011-08-23 15:00,23,117.075,117.1,117.075,117.1,2
20111201|2011-08-23 15:30,23,117.15,117.15,117.05,117.05,3
20111201|2011-08-23 17:00,24,117.075,117.075,117.05,117.05,4
20111201|2011-08-23 17:30,24,117.075,117.15,117,117,19
20111201|2011-08-23 18:00,24,117.1,117.1,117.1,117.1,4
20111201|2011-08-23 19:00,24,117.1,117.1,117.025,117.025,2
20111201|2011-08-23 20:00,24,117.075,117.075,117.075,117.075,1
20111201|2011-08-23 21:30,24,117,117,117,117,2
20111201|2011-08-23 22:00,24,117,117,117,117,1
20111201|2011-08-23 23:00,24,117.025,117.025,117.025,117.025,2
20111201|2011-08-23 23:30,24,116.925,116.925,116.925,116.925,4
20111201|2011-08-24 01:00,24,116.85,116.9,116.85,116.85,15
20111201|2011-08-24 01:30,24,116.825,116.825,116.775,116.775,31
20111201|2011-08-24 03:30,24,116.775,116.775,116.775,116.775,1
20111201|2011-08-24 04:00,24,116.825,116.875,116.825,116.875,9
20111201|2011-08-24 04:30,24,116.8,116.8,116.75,116.75,8
20111201|2011-08-24 05:00,24,116.8,116.8,116.8,116.8,15
20111201|2011-08-24 05:30,24,116.75,116.75,116.75,116.75,4
20111201|2011-08-24 06:00,24,116.8,116.8,116.75,116.75,3
20111201|2011-08-24 06:30,24,116.75,116.8,116.725,116.725,64
20111201|2011-08-24 07:00,24,116.75,116.8,116.725,116.8,21
20111201|2011-08-24 07:30,24,116.8,117.075,116.8,117.05,49
20111201|2011-08-24 08:00,24,117,117,116.95,117,35
20111201|2011-08-24 08:30,24,117,117.125,116.95,117.125,150
20111201|2011-08-24 09:00,24,117.125,117.15,116.75,116.875,725
20111201|2011-08-24 09:30,24,116.875,116.95,116.5,116.825,1258
20111201|2011-08-24 10:00,24,116.825,116.85,116.3,116.475,977
20111201|2011-08-24 10:30,24,116.425,116.45,115.925,116.2,1454
20111201|2011-08-24 11:00,24,116.175,116.475,115.95,116.4,608
20111201|2011-08-24 11:30,24,116.4,116.4,115.925,116.175,759
20111201|2011-08-24 12:00,24,116.175,116.425,116.075,116.375,416
20111201|2011-08-24 12:30,24,116.35,116.4,116,116.15,599
20111201|2011-08-24 13:00,24,116.125,116.15,116,116.075,265
20111201|2011-08-24 13:30,24,116.1,116.125,116.075,116.075,12
20111201|2011-08-24 14:00,24,116.125,116.2,116.125,116.2,40
20111201|2011-08-24 14:30,24,116.2,116.225,116.125,116.225,22
20111201|2011-08-24 15:30,24,116.075,116.15,116.075,116.15,15
20111201|2011-08-24 17:00,25,116.05,116.1,115.875,116.1,20
20111201|2011-08-24 17:30,25,116.05,116.05,116.05,116.05,1
20111201|2011-08-24 18:30,25,115.925,115.925,115.925,115.925,3
20111201|2011-08-24 19:30,25,116,116,115.975,115.975,2
20111201|2011-08-24 22:30,25,116,116,115.975,116,3
20111201|2011-08-24 23:30,25,115.9,116,115.9,116,10
20111201|2011-08-25 01:00,25,115.9,115.9,115.875,115.875,6
20111201|2011-08-25 01:30,25,115.875,115.875,115.85,115.85,14
20111201|2011-08-25 02:00,25,115.85,115.875,115.85,115.875,7
20111201|2011-08-25 02:30,25,115.85,115.925,115.85,115.925,4
20111201|2011-08-25 03:30,25,115.85,115.85,115.85,115.85,1
20111201|2011-08-25 04:00,25,115.85,115.85,115.825,115.825,32
20111201|2011-08-25 04:30,25,115.825,115.825,115.825,115.825,9
20111201|2011-08-25 05:00,25,115.825,115.825,115.775,115.775,35
20111201|2011-08-25 05:30,25,115.75,115.775,115.725,115.75,72
20111201|2011-08-25 06:00,25,115.8,115.8,115.725,115.75,42
20111201|2011-08-25 06:30,25,115.8,115.8,115.725,115.725,15
20111201|2011-08-25 07:00,25,115.75,115.825,115.75,115.75,27
20111201|2011-08-25 07:30,25,115.8,116.15,115.75,116.1,65
20111201|2011-08-25 08:00,25,116.15,116.175,116,116,22
20111201|2011-08-25 08:30,25,116.15,116.15,116.025,116.075,42
20111201|2011-08-25 09:00,25,116,116.125,115.725,115.775,843
20111201|2011-08-25 09:30,25,115.8,115.8,115.65,115.7,715
20111201|2011-08-25 10:00,25,115.675,115.925,115.675,115.775,504
20111201|2011-08-25 10:30,25,115.775,115.85,115.625,115.675,511
20111201|2011-08-25 11:00,25,115.65,115.875,115.65,115.8,346
20111201|2011-08-25 11:30,25,115.8,116.025,115.8,116.025,419
20111201|2011-08-25 12:00,25,116.025,116.6,115.975,116.55,738
20111201|2011-08-25 12:30,25,116.525,116.825,116.375,116.475,963
20111201|2011-08-25 13:00,25,116.5,116.575,116.425,116.55,119
20111201|2011-08-25 13:30,25,116.5,116.525,116.475,116.525,15
20111201|2011-08-25 14:00,25,116.475,116.5,116.475,116.5,3
20111201|2011-08-25 14:30,25,116.55,116.55,116.425,116.425,6
20111201|2011-08-25 15:00,25,116.425,116.475,116.425,116.475,4
20111201|2011-08-25 15:30,25,116.325,116.525,116.325,116.525,12
20111201|2011-08-25 17:00,26,116.5,116.8,116.5,116.5,24
20111201|2011-08-25 17:30,26,116.675,116.7,116.675,116.675,9
20111201|2011-08-25 18:00,26,116.675,116.675,116.675,116.675,12
20111201|2011-08-25 18:30,26,116.725,116.825,116.725,116.825,30
20111201|2011-08-25 19:00,26,116.825,116.85,116.75,116.75,12
20111201|2011-08-25 19:30,26,116.85,116.85,116.8,116.8,4
20111201|2011-08-25 21:00,26,116.675,116.75,116.675,116.75,4
20111201|2011-08-25 21:30,26,116.75,116.75,116.75,116.75,2
20111201|2011-08-25 23:00,26,116.775,116.775,116.775,116.775,1
20111201|2011-08-26 01:30,26,116.675,116.675,116.675,116.675,30
20111201|2011-08-26 02:00,26,116.675,116.675,116.675,116.675,3
20111201|2011-08-26 02:30,26,116.675,116.675,116.65,116.65,7
20111201|2011-08-26 03:30,26,116.6,116.6,116.6,116.6,4
20111201|2011-08-26 04:00,26,116.6,116.6,116.6,116.6,1
20111201|2011-08-26 05:00,26,116.55,116.55,116.5,116.5,11
20111201|2011-08-26 05:30,26,116.45,116.45,116.45,116.45,5
20111201|2011-08-26 06:00,26,116.425,116.425,116.425,116.425,5
20111201|2011-08-26 06:30,26,116.4,116.4,116.375,116.375,2
20111201|2011-08-26 07:00,26,116.35,116.35,116.1,116.1,63
20111201|2011-08-26 07:30,26,116.1,116.2,116.075,116.175,79
20111201|2011-08-26 08:00,26,116.2,116.25,115.925,116.2,253
20111201|2011-08-26 08:30,26,116.25,116.3,116.05,116.1,72
20111201|2011-08-26 09:00,26,116.075,116.625,115.875,116.475,609
20111201|2011-08-26 09:30,26,116.5,116.975,116.35,116.475,612
20111201|2011-08-26 10:00,26,116.5,116.8,116.45,116.725,441
20111201|2011-08-26 10:30,26,116.7,116.975,116.7,116.8,327
20111201|2011-08-26 11:00,26,116.85,117.625,116.85,117.3,704
20111201|2011-08-26 11:30,26,117.3,117.4,116.975,117.1,223
20111201|2011-08-26 12:00,26,117.1,117.15,116.825,117,474
20111201|2011-08-26 12:30,26,117.05,117.35,116.8,117.225,1019
20111201|2011-08-26 13:00,26,117.175,117.225,117.075,117.125,471
20111201|2011-08-26 13:30,26,117.2,117.4,117.2,117.4,80
20111201|2011-08-29 09:00,29,117.55,117.675,116.75,117,1277
20111201|2011-08-29 09:30,29,116.975,117.125,116.625,116.75,477
20111201|2011-08-29 10:00,29,116.725,117.15,116.625,117.1,548
20111201|2011-08-29 10:30,29,117.1,117.25,117.075,117.125,274
20111201|2011-08-29 11:00,29,117.075,117.15,117,117,163
20111201|2011-08-29 11:30,29,116.975,117,116.775,116.875,142
20111201|2011-08-29 12:00,29,116.9,117,116.85,116.925,122
20111201|2011-08-29 12:30,29,116.925,117,116.625,116.725,441
20111201|2011-08-29 13:00,29,116.725,116.975,116.725,116.95,203
20111201|2011-08-29 13:30,29,116.925,117,116.925,116.95,33
20111201|2011-08-29 14:00,29,116.95,117,116.95,117,23
20111201|2011-08-29 14:30,29,117.025,117.025,117.025,117.025,2
20111201|2011-08-29 15:00,29,116.95,116.95,116.95,116.95,3
20111201|2011-08-29 15:30,29,116.975,116.975,116.9,116.9,12
20111201|2011-08-29 18:00,30,116.75,116.75,116.75,116.75,6
20111201|2011-08-29 18:30,30,116.875,116.875,116.875,116.875,1
20111201|2011-08-29 19:30,30,116.75,116.75,116.75,116.75,13
20111201|2011-08-29 20:00,30,116.75,116.75,116.675,116.675,13
20111201|2011-08-29 21:00,30,116.65,116.7,116.65,116.7,32
20111201|2011-08-29 22:30,30,116.8,116.8,116.8,116.8,2
20111201|2011-08-29 23:00,30,116.775,116.775,116.775,116.775,1
20111201|2011-08-30 02:30,30,116.6,116.6,116.6,116.6,4
20111201|2011-08-30 04:00,30,116.575,116.575,116.575,116.575,2
20111201|2011-08-30 05:00,30,116.575,116.575,116.575,116.575,1
20111201|2011-08-30 05:30,30,116.65,116.65,116.65,116.65,1
20111201|2011-08-30 06:30,30,116.55,116.575,116.525,116.55,20
20111201|2011-08-30 07:00,30,116.65,116.7,116.6,116.65,57
20111201|2011-08-30 07:30,30,116.65,116.7,116.65,116.7,40
20111201|2011-08-30 08:00,30,116.7,116.725,116.7,116.725,32
20111201|2011-08-30 08:30,30,116.825,117.225,116.8,117,190
20111201|2011-08-30 09:00,30,117,117,116.525,116.65,881
20111201|2011-08-30 09:30,30,116.7,116.75,116.425,116.5,674
20111201|2011-08-30 10:00,30,116.5,116.825,116.5,116.8,376
20111201|2011-08-30 10:30,30,116.75,116.875,116.65,116.8,205
20111201|2011-08-30 11:00,30,116.8,116.825,116.675,116.75,234
20111201|2011-08-30 11:30,30,116.725,116.75,116.525,116.6,136
20111201|2011-08-30 12:00,30,116.625,116.7,116.475,116.5,160
20111201|2011-08-30 12:30,30,116.525,117,116.45,116.675,893
20111201|2011-08-30 13:00,30,116.725,116.725,116.525,116.625,314
20111201|2011-08-30 13:30,30,116.7,116.75,116.675,116.75,26
20111201|2011-08-30 14:00,30,116.65,116.775,116.65,116.7,28
20111201|2011-08-30 14:30,30,116.775,116.775,116.65,116.65,15
20111201|2011-08-30 15:00,30,116.625,116.7,116.6,116.625,17
20111201|2011-08-30 15:30,30,116.6,116.6,116.5,116.5,19
20111201|2011-08-30 17:00,31,116.45,116.45,116.45,116.45,1
20111201|2011-08-30 17:30,31,116.55,116.6,116.55,116.6,8
20111201|2011-08-30 18:00,31,116.625,116.65,116.6,116.65,26
20111201|2011-08-30 19:00,31,116.6,116.6,116.6,116.6,3
20111201|2011-08-30 19:30,31,116.6,116.6,116.6,116.6,5
20111201|2011-08-30 21:00,31,116.6,116.6,116.6,116.6,2
20111201|2011-08-30 21:30,31,116.575,116.575,116.575,116.575,1
20111201|2011-08-30 22:30,31,116.525,116.525,116.525,116.525,2
20111201|2011-08-31 01:00,31,116.5,116.5,116.475,116.475,2
20111201|2011-08-31 01:30,31,116.45,116.45,116.4,116.4,6
20111201|2011-08-31 02:00,31,116.425,116.425,116.35,116.35,18
20111201|2011-08-31 02:30,31,116.4,116.4,116.375,116.375,3
20111201|2011-08-31 03:00,31,116.325,116.325,116.3,116.325,8
20111201|2011-08-31 03:30,31,116.325,116.325,116.325,116.325,4
20111201|2011-08-31 04:30,31,116.325,116.35,116.325,116.35,3
20111201|2011-08-31 06:00,31,116.55,116.6,116.55,116.6,8
20111201|2011-08-31 06:30,31,116.6,116.6,116.475,116.475,6
20111201|2011-08-31 07:00,31,116.6,116.65,116.5,116.6,32
20111201|2011-08-31 07:30,31,116.725,116.775,116.7,116.775,34
20111201|2011-08-31 08:00,31,116.7,116.775,116.675,116.7,15
20111201|2011-08-31 08:30,31,116.7,116.975,116.7,116.875,128
20111201|2011-08-31 09:00,31,116.825,116.9,116.125,116.35,624
20111201|2011-08-31 09:30,31,116.35,116.65,116.2,116.325,712
20111201|2011-08-31 10:00,31,116.325,116.35,116.05,116.2,584
20111201|2011-08-31 10:30,31,116.2,116.2,115.975,116,608
20111201|2011-08-31 11:00,31,115.975,116.275,115.975,116.175,613
20111201|2011-08-31 11:30,31,116.175,116.35,116.025,116.05,488
20111201|2011-08-31 12:00,31,116.05,116.225,115.95,116.2,320
20111201|2011-08-31 12:30,31,116.15,116.325,116,116,820
20111201|2011-08-31 13:00,31,116.075,116.075,115.825,115.875,447
20111201|2011-08-31 13:30,31,115.85,115.925,115.85,115.9,105
20111201|2011-08-31 14:00,31,115.9,115.9,115.875,115.875,17
20111201|2011-08-31 14:30,31,115.875,115.9,115.825,115.9,58
20111201|2011-08-31 15:00,31,115.9,115.9,115.85,115.9,10
20111201|2011-08-31 15:30,31,115.825,115.825,115.825,115.825,2
20111201|2011-08-31 17:00,1,115.8,115.8,115.725,115.8,37
20111201|2011-08-31 17:30,1,115.75,115.75,115.75,115.75,17
20111201|2011-08-31 18:00,1,115.75,115.825,115.75,115.75,8
20111201|2011-08-31 18:30,1,115.775,115.775,115.75,115.775,13
20111201|2011-08-31 19:00,1,115.775,115.775,115.725,115.75,17
20111201|2011-08-31 19:30,1,115.8,115.8,115.725,115.725,29
20111201|2011-08-31 20:30,1,115.9,115.95,115.9,115.95,24
20111201|2011-08-31 21:00,1,115.9,115.975,115.9,115.9,4
20111201|2011-08-31 21:30,1,115.9,115.975,115.875,115.975,13
20111201|2011-08-31 22:30,1,115.95,115.95,115.95,115.95,1
20111201|2011-08-31 23:30,1,115.85,115.85,115.85,115.85,1
20111201|2011-09-01 01:30,1,115.85,115.85,115.85,115.85,5
20111201|2011-09-01 02:00,1,115.85,115.85,115.85,115.85,2
20111201|2011-09-01 02:30,1,115.775,115.775,115.75,115.75,5
20111201|2011-09-01 03:30,1,115.8,115.8,115.8,115.8,1
20111201|2011-09-01 04:00,1,115.75,115.8,115.75,115.8,42
20111201|2011-09-01 04:30,1,115.725,115.725,115.725,115.725,8
20111201|2011-09-01 05:30,1,115.775,115.775,115.775,115.775,1
20111201|2011-09-01 06:00,1,115.8,115.8,115.8,115.8,1
20111201|2011-09-01 06:30,1,115.8,115.85,115.775,115.8,29
20111201|2011-09-01 07:00,1,115.85,115.85,115.8,115.8,4
20111201|2011-09-01 07:30,1,115.8,115.925,115.8,115.925,20
20111201|2011-09-01 08:00,1,115.925,116,115.925,115.95,45
20111201|2011-09-01 08:30,1,115.925,115.95,115.725,115.75,96
20111201|2011-09-01 09:00,1,115.8,115.85,115.45,115.65,1296
20111201|2011-09-01 09:30,1,115.625,115.85,115.35,115.675,1563
20111201|2011-09-01 10:00,1,115.675,115.825,115.375,115.625,941
20111201|2011-09-01 10:30,1,115.6,115.925,115.525,115.875,759
20111201|2011-09-01 11:00,1,115.825,116.075,115.7,116.025,539
20111201|2011-09-01 11:30,1,116,116.575,115.95,116.5,1006
20111201|2011-09-01 12:00,1,116.525,116.525,116.125,116.275,730
20111201|2011-09-01 12:30,1,116.325,116.35,115.3,115.35,1812
20111201|2011-09-01 13:00,1,115.35,115.625,115.325,115.4,586
20111201|2011-09-01 13:30,1,115.45,115.525,115.45,115.475,15
20111201|2011-09-01 14:00,1,115.525,115.575,115.525,115.575,21
20111201|2011-09-01 14:30,1,115.575,115.7,115.575,115.575,125
20111201|2011-09-01 15:00,1,115.5,115.55,115.5,115.55,17
20111201|2011-09-01 15:30,1,115.7,115.7,115.525,115.525,24
20111201|2011-09-01 17:00,2,115.575,115.625,115.525,115.525,23
20111201|2011-09-01 17:30,2,115.55,115.55,115.55,115.55,2
20111201|2011-09-01 18:00,2,115.625,115.65,115.625,115.65,3
20111201|2011-09-01 18:30,2,115.575,115.575,115.55,115.55,10
20111201|2011-09-01 19:00,2,115.65,115.675,115.525,115.675,8
20111201|2011-09-01 19:30,2,115.675,115.675,115.675,115.675,2
20111201|2011-09-01 21:00,2,115.675,115.675,115.675,115.675,1
20111201|2011-09-01 21:30,2,115.625,115.625,115.625,115.625,1
20111201|2011-09-01 22:00,2,115.625,115.625,115.6,115.6,4
20111201|2011-09-01 22:30,2,115.6,115.6,115.6,115.6,2
20111201|2011-09-01 23:00,2,115.575,115.575,115.575,115.575,5
20111201|2011-09-01 23:30,2,115.575,115.575,115.55,115.55,2
20111201|2011-09-02 00:30,2,115.55,115.55,115.55,115.55,1
20111201|2011-09-02 01:30,2,115.55,115.55,115.55,115.55,18
20111201|2011-09-02 02:00,2,115.55,115.575,115.55,115.55,53
20111201|2011-09-02 02:30,2,115.55,115.55,115.55,115.55,7
20111201|2011-09-02 03:00,2,115.55,115.55,115.55,115.55,3
20111201|2011-09-02 03:30,2,115.5,115.5,115.5,115.5,1
20111201|2011-09-02 04:00,2,115.5,115.5,115.5,115.5,60
20111201|2011-09-02 04:30,2,115.5,115.5,115.5,115.5,3
20111201|2011-09-02 05:00,2,115.5,115.5,115.5,115.5,10
20111201|2011-09-02 05:30,2,115.5,115.5,115.475,115.475,10
20111201|2011-09-02 06:00,2,115.45,115.5,115.45,115.5,11
20111201|2011-09-02 06:30,2,115.525,115.525,115.525,115.525,1
20111201|2011-09-02 07:00,2,115.55,115.575,115.525,115.55,29
20111201|2011-09-02 07:30,2,115.475,115.475,115.4,115.4,290
20111201|2011-09-02 08:00,2,115.4,115.55,115.4,115.45,28
20111201|2011-09-02 08:30,2,115.5,115.85,115.4,115.675,195
20111201|2011-09-02 09:00,2,115.675,116,115.55,115.9,618
20111201|2011-09-02 09:30,2,115.875,115.925,115.65,115.875,430
20111201|2011-09-02 10:00,2,115.875,116.9,115.85,116.875,1183
20111201|2011-09-02 10:30,2,116.9,117.075,116.275,116.7,1156
20111201|2011-09-02 11:00,2,116.725,116.85,116.65,116.7,261
20111201|2011-09-02 11:30,2,116.75,116.75,116.525,116.525,210
20111201|2011-09-02 12:00,2,116.55,116.675,116.4,116.475,190
20111201|2011-09-02 12:30,2,116.5,116.9,116.4,116.55,849
20111201|2011-09-02 13:00,2,116.55,116.625,116.45,116.55,379
20111201|2011-09-02 13:30,2,116.6,116.65,116.525,116.65,86
20111201|2011-09-06 09:00,6,116.375,117.425,116.25,116.75,1791
20111201|2011-09-06 09:30,6,116.775,116.875,116.225,116.625,1520
20111201|2011-09-06 10:00,6,116.625,117.075,116.525,116.925,546
20111201|2011-09-06 10:30,6,117,117.95,117,117.725,1483
20111201|2011-09-06 11:00,6,117.775,117.95,117.65,117.875,634
20111201|2011-09-06 11:30,6,117.875,117.9,117.425,117.65,384
20111201|2011-09-06 12:00,6,117.65,118.025,117.65,117.95,803
20111201|2011-09-06 12:30,6,117.95,118.3,117.925,118.275,865
20111201|2011-09-06 13:00,6,118.3,118.475,118.25,118.325,435
20111201|2011-09-06 13:30,6,118.3,118.4,118.25,118.4,43
20111201|2011-09-06 14:00,6,118.4,118.4,118.2,118.3,39
20111201|2011-09-06 14:30,6,118.3,118.3,118.225,118.225,21
20111201|2011-09-06 15:00,6,118.225,118.35,118.225,118.3,7
20111201|2011-09-06 15:30,6,118.3,118.4,118.2,118.2,12
20111201|2011-09-06 17:00,7,118.25,118.25,118.25,118.25,1
20111201|2011-09-06 19:00,7,118.275,118.275,118.275,118.275,1
20111201|2011-09-06 19:30,7,118.275,118.3,118.275,118.3,7
20111201|2011-09-06 20:00,7,118.3,118.3,118.3,118.3,1
20111201|2011-09-06 20:30,7,118.25,118.3,118.25,118.3,4
20111201|2011-09-06 21:00,7,118.3,118.35,118.3,118.35,16
20111201|2011-09-06 21:30,7,118.35,118.35,118.35,118.35,2
20111201|2011-09-06 23:00,7,118.375,118.375,118.375,118.375,1
20111201|2011-09-07 02:30,7,118.475,118.475,118.425,118.425,19
20111201|2011-09-07 03:00,7,118.425,118.425,118.425,118.425,1
20111201|2011-09-07 04:30,7,118.375,118.375,118.375,118.375,1
20111201|2011-09-07 05:00,7,118.35,118.35,118.35,118.35,5
20111201|2011-09-07 05:30,7,118.425,118.475,118.35,118.475,20
20111201|2011-09-07 06:00,7,118.375,118.375,118.375,118.375,2
20111201|2011-09-07 06:30,7,118.35,118.4,118.35,118.35,17
20111201|2011-09-07 07:00,7,118.35,118.425,118.35,118.35,24
20111201|2011-09-07 07:30,7,118.3,118.5,118.3,118.5,72
20111201|2011-09-07 08:00,7,118.5,118.55,118.4,118.5,126
20111201|2011-09-07 08:30,7,118.55,118.9,118.55,118.725,374
20111201|2011-09-07 09:00,7,118.75,118.925,118.425,118.825,1096
20111201|2011-09-07 09:30,7,118.825,118.9,118.475,118.775,854
20111201|2011-09-07 10:00,7,118.8,118.975,118.725,118.975,784
20111201|2011-09-07 10:30,7,118.975,119,118.775,118.9,776
20111201|2011-09-07 11:00,7,118.9,118.925,118.725,118.8,1030
20111201|2011-09-07 11:30,7,118.8,119.05,118.8,119.025,449
20111201|2011-09-07 12:00,7,119,119.075,118.9,119,542
20111201|2011-09-07 12:30,7,119,119.025,118.65,118.75,1221
20111201|2011-09-07 13:00,7,118.7,118.95,118.65,118.85,366
20111201|2011-09-07 13:30,7,118.9,118.95,118.85,118.925,44
20111201|2011-09-07 14:00,7,118.85,118.85,118.825,118.825,2
20111201|2011-09-07 14:30,7,118.8,118.8,118.8,118.8,1
20111201|2011-09-07 15:00,7,118.85,118.85,118.8,118.8,5
20111201|2011-09-07 17:30,8,118.875,118.875,118.875,118.875,1
20111201|2011-09-07 18:00,8,118.925,118.925,118.925,118.925,4
20111201|2011-09-07 18:30,8,118.9,118.9,118.9,118.9,13
20111201|2011-09-07 19:00,8,118.95,118.95,118.95,118.95,35
20111201|2011-09-07 19:30,8,119,119,119,119,20
20111201|2011-09-07 20:00,8,119,119.025,119,119.025,31
20111201|2011-09-07 20:30,8,119,119,118.925,118.925,2
20111201|2011-09-07 21:30,8,118.95,118.95,118.9,118.9,2
20111201|2011-09-07 22:00,8,118.9,118.9,118.875,118.875,2
20111201|2011-09-07 23:00,8,118.875,118.875,118.875,118.875,1
20111201|2011-09-07 23:30,8,118.8,118.8,118.8,118.8,4
20111201|2011-09-08 01:30,8,118.7,118.7,118.7,118.7,10
20111201|2011-09-08 02:00,8,118.7,118.7,118.625,118.625,6
20111201|2011-09-08 03:00,8,118.55,118.55,118.4,118.4,6
20111201|2011-09-08 03:30,8,118.4,118.4,118.15,118.275,13
20111201|2011-09-08 04:00,8,118.4,118.4,118.4,118.4,1
20111201|2011-09-08 04:30,8,118.4,118.4,118.25,118.25,11
20111201|2011-09-08 05:30,8,118.3,118.3,118.3,118.3,4
20111201|2011-09-08 06:00,8,118.275,118.3,118.25,118.25,12
20111201|2011-09-08 06:30,8,118.25,118.275,118.2,118.2,56
20111201|2011-09-08 07:00,8,118.2,118.3,118.2,118.3,63
20111201|2011-09-08 07:30,8,118.25,118.3,118.225,118.225,41
20111201|2011-09-08 08:00,8,118.2,118.3,118.2,118.225,115
20111201|2011-09-08 08:30,8,118.25,118.375,118.2,118.3,266
20111201|2011-09-08 09:00,8,118.375,119,118.25,118.8,1171
20111201|2011-09-08 09:30,8,118.825,118.875,118.5,118.675,655
20111201|2011-09-08 10:00,8,118.675,119.125,118.6,118.9,1179
20111201|2011-09-08 10:30,8,118.9,119.125,118.875,118.975,596
20111201|2011-09-08 11:00,8,118.925,119.175,118.85,118.9,856
20111201|2011-09-08 11:30,8,118.85,118.925,118.6,118.825,866
20111201|2011-09-08 12:00,8,118.825,119.075,118.725,119.05,791
20111201|2011-09-08 12:30,8,119.075,119.15,118.75,119.05,1549
20111201|2011-09-08 13:00,8,119.05,119.15,118.975,119.05,475
20111201|2011-09-08 13:30,8,119,119,118.9,118.95,106
20111201|2011-09-08 14:00,8,118.975,119.075,118.975,119.075,132
20111201|2011-09-08 14:30,8,119.075,119.125,119,119.125,20
20111201|2011-09-08 15:00,8,119.125,119.275,119.125,119.275,267
20111201|2011-09-08 15:30,8,119.25,119.75,119.25,119.5,692
20111201|2011-09-08 17:00,9,119.4,119.7,119.3,119.65,65
20111201|2011-09-08 17:30,9,119.625,119.7,119.625,119.675,126
20111201|2011-09-08 18:00,9,119.65,119.65,119.575,119.575,7
20111201|2011-09-08 18:30,9,119.6,119.65,119.525,119.525,25
20111201|2011-09-08 19:00,9,119.525,119.575,119.425,119.575,128
20111201|2011-09-08 19:30,9,119.4,119.575,119.4,119.575,32
20111201|2011-09-08 20:00,9,119.6,119.6,119.4,119.575,5
20111201|2011-09-08 20:30,9,119.6,119.625,119.5,119.625,11
20111201|2011-09-08 22:00,9,119.5,119.5,119.5,119.5,8
20111201|2011-09-08 22:30,9,119.45,119.45,119.45,119.45,2
20111201|2011-09-08 23:00,9,119.5,119.5,119.5,119.5,2
20111201|2011-09-09 00:00,9,119.5,119.5,119.5,119.5,2
20111201|2011-09-09 00:30,9,119.5,119.5,119.5,119.5,31
20111201|2011-09-09 01:00,9,119.55,119.55,119.55,119.55,6
20111201|2011-09-09 01:30,9,119.5,119.5,119.4,119.4,50
20111201|2011-09-09 02:30,9,119.425,119.425,119.425,119.425,5
20111201|2011-09-09 03:00,9,119.425,119.425,119.425,119.425,3
20111201|2011-09-09 03:30,9,119.425,119.425,119.425,119.425,3
20111201|2011-09-09 04:00,9,119.425,119.425,119.425,119.425,1
20111201|2011-09-09 04:30,9,119.45,119.45,119.45,119.45,4
20111201|2011-09-09 05:30,9,119.5,119.525,119.475,119.475,9
20111201|2011-09-09 06:00,9,119.45,119.45,119.35,119.35,37
20111201|2011-09-09 06:30,9,119.4,119.475,119.35,119.45,55
20111201|2011-09-09 07:00,9,119.425,119.475,119.375,119.45,69
20111201|2011-09-09 07:30,9,119.475,119.5,119.35,119.4,138
20111201|2011-09-09 08:00,9,119.45,119.5,119.05,119.075,97
20111201|2011-09-09 08:30,9,119.05,119.375,118.825,119,231
20111201|2011-09-09 09:00,9,118.975,119.05,118.325,118.775,2302
20111201|2011-09-09 09:30,9,118.75,118.975,118.7,118.85,862
20111201|2011-09-09 10:00,9,118.875,119.075,118.75,118.825,1097
20111201|2011-09-09 10:30,9,118.8,119.15,118.7,118.875,1563
20111201|2011-09-09 11:00,9,118.875,119,118.4,118.675,1542
20111201|2011-09-09 11:30,9,118.65,118.675,118.05,118.575,1363
20111201|2011-09-09 12:00,9,118.6,118.7,118.375,118.45,858
20111201|2011-09-09 12:30,9,118.475,118.55,118.2,118.275,1571
20111201|2011-09-09 13:00,9,118.275,118.3,118.1,118.225,890
20111201|2011-09-09 13:30,9,118.15,118.175,118.025,118.025,130
20111201|2011-09-12 09:00,12,118.3,118.65,118.25,118.375,1846
20111201|2011-09-12 09:30,12,118.35,118.7,118.325,118.6,1172
20111201|2011-09-12 10:00,12,118.55,118.6,118.25,118.5,582
20111201|2011-09-12 10:30,12,118.5,118.625,118.35,118.525,567
20111201|2011-09-12 11:00,12,118.525,118.925,118.475,118.85,772
20111201|2011-09-12 11:30,12,118.85,118.95,118.7,118.775,277
20111201|2011-09-12 12:00,12,118.775,119,118.775,118.875,682
20111201|2011-09-12 12:30,12,118.875,119.05,118.675,118.75,1595
20111201|2011-09-12 13:00,12,118.75,118.8,118.525,118.6,643
20111201|2011-09-12 13:30,12,118.6,118.65,118.55,118.625,25
20111201|2011-09-12 14:00,12,118.6,118.675,118.575,118.675,7
20111201|2011-09-12 14:30,12,118.7,118.75,118.6,118.7,21
20111201|2011-09-12 15:00,12,118.75,118.8,118.7,118.7,70
20111201|2011-09-12 15:30,12,118.75,118.8,118.75,118.75,43
20111201|2011-09-12 17:00,13,118.725,118.775,118.7,118.75,16
20111201|2011-09-12 19:00,13,118.75,118.85,118.75,118.85,4
20111201|2011-09-12 19:30,13,118.8,119.025,118.8,119,34
20111201|2011-09-12 20:00,13,119,119.125,118.85,118.975,40
20111201|2011-09-12 20:30,13,118.975,118.975,118.975,118.975,3
20111201|2011-09-12 21:00,13,118.95,118.95,118.95,118.95,1
20111201|2011-09-12 21:30,13,118.95,118.95,118.95,118.95,4
20111201|2011-09-13 00:30,13,119.025,119.025,119.025,119.025,2
20111201|2011-09-13 02:00,13,119.05,119.05,119.05,119.05,4
20111201|2011-09-13 02:30,13,119,119.05,119,119.05,5
20111201|2011-09-13 03:00,13,119.025,119.075,119.025,119.025,4
20111201|2011-09-13 04:00,13,119.025,119.025,119.025,119.025,1
20111201|2011-09-13 05:00,13,119.025,119.05,118.925,119.05,31
20111201|2011-09-13 05:30,13,119,119,118.9,118.9,5
20111201|2011-09-13 06:00,13,118.9,118.9,118.875,118.875,43
20111201|2011-09-13 06:30,13,118.85,118.85,118.85,118.85,4
20111201|2011-09-13 07:00,13,118.925,118.975,118.825,118.825,67
20111201|2011-09-13 07:30,13,118.825,118.85,118.775,118.775,79
20111201|2011-09-13 08:00,13,118.75,118.925,118.75,118.8,59
20111201|2011-09-13 08:30,13,118.85,119,118.775,119,159
20111201|2011-09-13 09:00,13,119,119.775,119,119.475,3254
20111201|2011-09-13 09:30,13,119.525,119.55,119.025,119.1,1526
20111201|2011-09-13 10:00,13,119.05,119.375,118.725,119.2,1304
20111201|2011-09-13 10:30,13,119.25,119.4,119.125,119.175,434
20111201|2011-09-13 11:00,13,119.15,119.15,118.65,118.65,1355
20111201|2011-09-13 11:30,13,118.65,119.25,118.5,119.15,914
20111201|2011-09-13 12:00,13,119.15,119.5,119.025,119.425,726
20111201|2011-09-13 12:30,13,119.4,119.8,119.2,119.6,2224
20111201|2011-09-13 13:00,13,119.65,119.675,119.425,119.5,664
20111201|2011-09-13 13:30,13,119.475,119.575,119.45,119.575,52
20111201|2011-09-13 14:00,13,119.6,119.6,119.45,119.475,40
20111201|2011-09-13 14:30,13,119.525,119.525,119.475,119.5,15
20111201|2011-09-13 15:00,13,119.5,119.55,119.5,119.525,12
20111201|2011-09-13 15:30,13,119.525,119.55,119.475,119.475,14
20111201|2011-09-13 17:00,14,119.55,119.625,119.5,119.55,17
20111201|2011-09-13 17:30,14,119.525,119.625,119.525,119.625,5
20111201|2011-09-13 18:00,14,119.55,119.65,119.55,119.6,12
20111201|2011-09-13 18:30,14,119.55,119.55,119.55,119.55,10
20111201|2011-09-13 19:00,14,119.55,119.575,119.525,119.525,4
20111201|2011-09-13 19:30,14,119.6,119.7,119.6,119.7,9
20111201|2011-09-13 20:00,14,119.725,119.75,119.7,119.7,7
20111201|2011-09-13 20:30,14,119.725,119.75,119.725,119.75,15
20111201|2011-09-13 21:00,14,119.725,119.75,119.625,119.625,9
20111201|2011-09-13 21:30,14,119.625,119.625,119.575,119.575,4
20111201|2011-09-13 22:00,14,119.575,119.575,119.45,119.45,29
20111201|2011-09-13 23:00,14,119.65,119.65,119.525,119.525,2
20111201|2011-09-13 23:30,14,119.45,119.65,119.45,119.65,35
20111201|2011-09-14 00:00,14,119.7,119.7,119.7,119.7,14
20111201|2011-09-14 00:30,14,119.75,119.8,119.675,119.8,7
20111201|2011-09-14 01:00,14,119.8,119.8,119.8,119.8,6
20111201|2011-09-14 01:30,14,119.825,119.9,119.825,119.9,123
20111201|2011-09-14 02:00,14,119.875,119.9,119.85,119.9,6
20111201|2011-09-14 02:30,14,119.825,119.85,119.825,119.85,4
20111201|2011-09-14 03:00,14,119.9,119.9,119.8,119.8,11
20111201|2011-09-14 03:30,14,119.925,119.925,119.925,119.925,1
20111201|2011-09-14 04:00,14,119.8,119.8,119.8,119.8,2
20111201|2011-09-14 05:00,14,119.925,119.95,119.925,119.95,24
20111201|2011-09-14 05:30,14,119.95,119.975,119.7,119.95,45
20111201|2011-09-14 06:00,14,119.975,119.975,119.95,119.95,30
20111201|2011-09-14 06:30,14,119.975,120.025,119.95,119.975,106
20111201|2011-09-14 07:00,14,120,120.025,119.9,119.925,109
20111201|2011-09-14 07:30,14,119.85,119.95,119.75,119.75,43
20111201|2011-09-14 08:00,14,119.75,119.825,119.625,119.75,66
20111201|2011-09-14 08:30,14,119.65,120.05,119.65,120.05,287
20111201|2011-09-14 09:00,14,120.05,120.3,119.65,119.975,1956
20111201|2011-09-14 09:30,14,119.95,120.15,119.65,119.775,1007
20111201|2011-09-14 10:00,14,119.775,119.95,119.725,119.875,635
20111201|2011-09-14 10:30,14,119.9,120.1,119.85,120.1,506
20111201|2011-09-14 11:00,14,120.125,120.25,120.075,120.225,640
20111201|2011-09-14 11:30,14,120.225,120.3,120.175,120.275,546
20111201|2011-09-14 12:00,14,120.25,120.625,120.25,120.625,2494
20111201|2011-09-14 12:30,14,120.575,120.95,120.575,120.95,2746
20111201|2011-09-14 13:00,14,120.95,121,120.7,120.7,1320
20111201|2011-09-14 13:30,14,120.7,120.725,120.575,120.65,108
20111201|2011-09-14 14:00,14,120.6,120.8,120.6,120.8,74
20111201|2011-09-14 14:30,14,120.75,120.9,120.75,120.775,102
20111201|2011-09-14 15:00,14,120.85,120.875,120.7,120.75,34
20111201|2011-09-14 15:30,14,120.8,120.825,120.725,120.725,24
20111201|2011-09-14 17:00,15,120.8,120.875,120.75,120.775,8
20111201|2011-09-14 17:30,15,120.825,120.925,120.75,120.925,37
20111201|2011-09-14 18:00,15,120.9,120.95,120.75,120.95,20
20111201|2011-09-14 18:30,15,120.825,120.925,120.825,120.85,11
20111201|2011-09-14 19:00,15,120.8,120.8,120.8,120.8,1
20111201|2011-09-14 19:30,15,120.8,120.85,120.8,120.85,13
20111201|2011-09-14 20:00,15,120.925,120.95,120.925,120.95,23
20111201|2011-09-14 20:30,15,120.85,120.85,120.85,120.85,1
20111201|2011-09-14 21:00,15,120.825,120.825,120.725,120.725,31
20111201|2011-09-14 21:30,15,120.75,120.8,120.725,120.725,9
20111201|2011-09-14 22:00,15,120.7,120.7,120.625,120.625,3
20111201|2011-09-14 22:30,15,120.75,120.775,120.6,120.6,6
20111201|2011-09-15 00:00,15,120.75,120.75,120.75,120.75,2
20111201|2011-09-15 01:00,15,120.775,120.9,120.775,120.85,7
20111201|2011-09-15 01:30,15,120.9,120.9,120.85,120.85,3
20111201|2011-09-15 02:00,15,120.925,120.925,120.9,120.9,14
20111201|2011-09-15 02:30,15,120.95,121,120.95,121,31
20111201|2011-09-15 03:00,15,120.975,121,120.975,121,3
20111201|2011-09-15 03:30,15,121,121,120.975,121,30
20111201|2011-09-15 04:00,15,121,121.05,120.975,121.05,127
20111201|2011-09-15 04:30,15,121.1,121.1,121.075,121.075,36
20111201|2011-09-15 05:00,15,121.1,121.1,121.1,121.1,32
20111201|2011-09-15 05:30,15,121.05,121.1,121.05,121.1,42
20111201|2011-09-15 06:00,15,121.1,121.125,121.05,121.1,38
20111201|2011-09-15 06:30,15,121.125,121.2,121.125,121.175,88
20111201|2011-09-15 07:00,15,121.175,121.2,121.1,121.15,57
20111201|2011-09-15 07:30,15,121.15,121.15,121,121,89
20111201|2011-09-15 08:00,15,121.1,121.2,121.1,121.175,52
20111201|2011-09-15 08:30,15,121.15,121.2,120.9,120.925,474
20111201|2011-09-15 09:00,15,120.9,121.225,120.9,120.95,1737
20111201|2011-09-15 09:30,15,120.95,121,120.075,120.15,2325
20111201|2011-09-15 10:00,15,120.175,120.65,120.175,120.25,2206
20111201|2011-09-15 10:30,15,120.25,120.525,120.175,120.3,935
20111201|2011-09-15 11:00,15,120.35,120.35,119.9,120.05,1381
20111201|2011-09-15 11:30,15,120.075,120.325,119.675,119.675,1439
20111201|2011-09-15 12:00,15,119.675,119.775,119.225,119.375,2003
20111201|2011-09-15 12:30,15,119.4,119.525,119.275,119.375,1664
20111201|2011-09-15 13:00,15,119.35,119.475,119.225,119.4,415
20111201|2011-09-15 13:30,15,119.4,119.425,119.325,119.35,36
20111201|2011-09-15 14:00,15,119.325,119.375,119.325,119.375,65
20111201|2011-09-15 14:30,15,119.4,119.4,119.375,119.375,24
20111201|2011-09-15 15:00,15,119.35,119.35,119.35,119.35,4
20111201|2011-09-15 15:30,15,119.4,119.425,119.325,119.325,23
20111201|2011-09-15 17:00,16,119.35,119.475,119.325,119.425,10
20111201|2011-09-15 17:30,16,119.425,119.425,119.4,119.4,6
20111201|2011-09-15 18:00,16,119.325,119.425,119.325,119.425,9
20111201|2011-09-15 19:00,16,119.375,119.425,119.275,119.275,19
20111201|2011-09-15 19:30,16,119.25,119.3,119.25,119.25,21
20111201|2011-09-15 20:00,16,119.3,119.3,119.3,119.3,32
20111201|2011-09-15 21:00,16,119.325,119.4,119.325,119.325,7
20111201|2011-09-15 21:30,16,119.4,119.4,119.275,119.35,17
20111201|2011-09-15 22:00,16,119.3,119.3,119.3,119.3,2
20111201|2011-09-15 22:30,16,119.325,119.325,119.2,119.2,40
20111201|2011-09-15 23:30,16,119.2,119.2,119.2,119.2,1
20111201|2011-09-16 00:00,16,119.225,119.225,119.225,119.225,1
20111201|2011-09-16 01:30,16,119.35,119.425,119.35,119.425,3
20111201|2011-09-16 02:00,16,119.4,119.425,119.4,119.425,26
20111201|2011-09-16 02:30,16,119.425,119.45,119.425,119.45,18
20111201|2011-09-16 03:00,16,119.45,119.45,119.45,119.45,14
20111201|2011-09-16 03:30,16,119.475,119.475,119.475,119.475,26
20111201|2011-09-16 04:00,16,119.5,119.5,119.5,119.5,4
20111201|2011-09-16 04:30,16,119.5,119.525,119.5,119.525,60
20111201|2011-09-16 05:00,16,119.55,119.55,119.55,119.55,35
20111201|2011-09-16 05:30,16,119.575,119.6,119.575,119.6,35
20111201|2011-09-16 06:00,16,119.6,119.6,119.475,119.5,101
20111201|2011-09-16 06:30,16,119.5,119.575,119.45,119.575,32
20111201|2011-09-16 07:00,16,119.55,119.625,119.5,119.625,112
20111201|2011-09-16 07:30,16,119.55,119.65,119.5,119.6,67
20111201|2011-09-16 08:00,16,119.6,119.65,119.525,119.525,57
20111201|2011-09-16 08:30,16,119.575,119.625,119.325,119.325,219
20111201|2011-09-16 09:00,16,119.375,119.475,118.775,118.775,1848
20111201|2011-09-16 09:30,16,118.8,119.075,118.525,118.9,1328
20111201|2011-09-16 10:00,16,118.9,119.125,118.55,118.55,908
20111201|2011-09-16 10:30,16,118.6,119.05,118.55,119,531
20111201|2011-09-16 11:00,16,119,119.35,118.975,119.2,424
20111201|2011-09-16 11:30,16,119.2,119.45,119.175,119.375,421
20111201|2011-09-16 12:00,16,119.375,119.475,119.2,119.425,367
20111201|2011-09-16 12:30,16,119.425,119.5,118.725,119.075,2273
20111201|2011-09-16 13:00,16,119.075,119.1,118.925,118.925,414
20111201|2011-09-16 13:30,16,118.925,119.1,118.925,119,38
20111201|2011-09-19 09:00,19,118.65,118.7,117.425,117.45,4295
20111201|2011-09-19 09:30,19,117.475,117.725,117.325,117.6,1812
20111201|2011-09-19 10:00,19,117.6,118.1,117.55,117.95,918
20111201|2011-09-19 10:30,19,117.95,118.425,117.85,118.275,573
20111201|2011-09-19 11:00,19,118.3,118.325,117.925,117.925,374
20111201|2011-09-19 11:30,19,117.95,117.95,117.55,117.8,548
20111201|2011-09-19 12:00,19,117.8,117.875,117.7,117.8,145
20111201|2011-09-19 12:30,19,117.85,118.275,117.825,117.95,1648
20111201|2011-09-19 13:00,19,117.925,118.25,117.925,118.15,402
20111201|2011-09-19 13:30,19,118.125,118.175,118.125,118.15,9
20111201|2011-09-19 14:00,19,118.2,118.25,118.15,118.175,35
20111201|2011-09-19 14:30,19,118.2,118.2,118.1,118.1,11
20111201|2011-09-19 15:00,19,118.175,118.175,118.1,118.1,6
20111201|2011-09-19 15:30,19,118.1,118.15,118.1,118.125,8
20111201|2011-09-19 17:00,20,118.225,118.375,118.225,118.225,187
20111201|2011-09-19 17:30,20,118.175,118.175,118.15,118.15,20
20111201|2011-09-19 18:00,20,118.1,118.125,118.05,118.05,34
20111201|2011-09-19 18:30,20,118.025,118.025,117.975,117.975,56
20111201|2011-09-19 19:00,20,118,118.05,118,118.05,2
20111201|2011-09-19 19:30,20,118,118.05,117.95,118.05,9
20111201|2011-09-19 20:00,20,118.05,118.075,118.05,118.075,8
20111201|2011-09-19 20:30,20,118,118,118,118,2
20111201|2011-09-19 21:00,20,118.075,118.075,118.075,118.075,1
20111201|2011-09-19 21:30,20,118,118,118,118,3
20111201|2011-09-20 00:30,20,118,118,118,118,2
20111201|2011-09-20 01:30,20,118.05,118.05,118.05,118.05,1
20111201|2011-09-20 02:00,20,118.075,118.075,118.025,118.025,2
20111201|2011-09-20 02:30,20,118.025,118.025,118,118,2
20111201|2011-09-20 03:00,20,118.075,118.075,118.075,118.075,7
20111201|2011-09-20 03:30,20,118.05,118.05,118.05,118.05,1
20111201|2011-09-20 04:00,20,118.075,118.075,118.05,118.05,3
20111201|2011-09-20 04:30,20,118.075,118.1,118.075,118.1,3
20111201|2011-09-20 05:00,20,118.1,118.325,118.1,118.3,33
20111201|2011-09-20 05:30,20,118.3,118.4,118.3,118.4,27
20111201|2011-09-20 06:00,20,118.4,118.4,118.3,118.3,2
20111201|2011-09-20 06:30,20,118.3,118.4,118.25,118.25,26
20111201|2011-09-20 07:00,20,118.25,118.4,118.225,118.25,43
20111201|2011-09-20 07:30,20,118.25,118.25,118.2,118.2,28
20111201|2011-09-20 08:00,20,118.225,118.35,118.225,118.25,32
20111201|2011-09-20 08:30,20,118.225,118.425,118.225,118.275,279
20111201|2011-09-20 09:00,20,118.275,118.35,118,118.15,1359
20111201|2011-09-20 09:30,20,118.175,118.55,118.05,118.55,1663
20111201|2011-09-20 10:00,20,118.55,118.85,118.45,118.625,1503
20111201|2011-09-20 10:30,20,118.625,118.65,118.325,118.5,838
20111201|2011-09-20 11:00,20,118.525,118.75,118.525,118.675,421
20111201|2011-09-20 11:30,20,118.7,118.775,118.625,118.65,329
20111201|2011-09-20 12:00,20,118.675,118.75,118.625,118.725,278
20111201|2011-09-20 12:30,20,118.725,119.2,118.7,119.2,2630
20111201|2011-09-20 13:00,20,119.175,119.2,118.95,118.95,480
20111201|2011-09-20 13:30,20,119,119.075,118.975,119,24
20111201|2011-09-20 14:00,20,118.975,119.075,118.95,119,49
20111201|2011-09-20 14:30,20,118.975,119,118.9,118.9,21
20111201|2011-09-20 15:00,20,118.9,119.075,118.9,119,23
20111201|2011-09-20 15:30,20,119.05,119.05,118.95,119,74
20111201|2011-09-20 17:00,21,119.1,119.125,119.1,119.1,3
20111201|2011-09-20 17:30,21,118.975,118.975,118.975,118.975,1
20111201|2011-09-20 18:00,21,118.975,119.225,118.95,119.225,31
20111201|2011-09-20 18:30,21,119.05,119.25,119.05,119.25,8
20111201|2011-09-20 19:00,21,119.25,119.275,119.125,119.275,13
20111201|2011-09-20 19:30,21,119.275,119.275,119.125,119.275,6
20111201|2011-09-20 20:30,21,119.15,119.15,119.15,119.15,1
20111201|2011-09-20 21:30,21,119.175,119.175,119.175,119.175,1
20111201|2011-09-20 22:30,21,119.2,119.2,119.2,119.2,1
20111201|2011-09-20 23:00,21,119.25,119.25,119.25,119.25,1
20111201|2011-09-20 23:30,21,119.275,119.325,119.275,119.325,17
20111201|2011-09-21 00:00,21,119.35,119.375,119.35,119.375,2
20111201|2011-09-21 00:30,21,119.35,119.35,119.325,119.325,11
20111201|2011-09-21 01:00,21,119.325,119.325,119.325,119.325,7
20111201|2011-09-21 01:30,21,119.325,119.325,119.275,119.275,3
20111201|2011-09-21 02:00,21,119.3,119.325,119.25,119.25,10
20111201|2011-09-21 02:30,21,119.275,119.325,119.275,119.325,8
20111201|2011-09-21 03:30,21,119.4,119.425,119.3,119.3,4
20111201|2011-09-21 04:00,21,119.375,119.45,119.375,119.45,21
20111201|2011-09-21 04:30,21,119.425,119.45,119.425,119.45,12
20111201|2011-09-21 05:30,21,119.45,119.45,119.45,119.45,1
20111201|2011-09-21 06:00,21,119.425,119.45,119.3,119.425,71
20111201|2011-09-21 06:30,21,119.325,119.425,119.325,119.425,69
20111201|2011-09-21 07:00,21,119.35,119.375,119.3,119.35,30
20111201|2011-09-21 07:30,21,119.4,119.4,119.3,119.3,48
20111201|2011-09-21 08:00,21,119.375,119.475,119.3,119.475,175
20111201|2011-09-21 08:30,21,119.475,119.6,119.4,119.55,439
20111201|2011-09-21 09:00,21,119.55,119.875,119.45,119.625,2488
20111201|2011-09-21 09:30,21,119.65,119.65,119.1,119.175,1765
20111201|2011-09-21 10:00,21,119.175,119.275,119,119.025,954
20111201|2011-09-21 10:30,21,119,119.15,118.85,119.125,798
20111201|2011-09-21 11:00,21,119.15,119.425,119.1,119.3,617
20111201|2011-09-21 11:30,21,119.3,119.45,119.25,119.375,391
20111201|2011-09-21 12:00,21,119.425,119.5,119.35,119.475,564
20111201|2011-09-21 12:30,21,119.5,119.675,118.9,118.925,1963
20111201|2011-09-21 13:00,21,118.95,119.05,118.875,118.95,425
20111201|2011-09-21 13:30,21,118.95,118.95,118.7,118.8,143
20111201|2011-09-21 14:00,21,118.85,118.95,118.725,118.725,51
20111201|2011-09-21 14:30,21,118.75,118.75,118.575,118.575,110
20111201|2011-09-21 15:00,21,118.55,118.6,118.525,118.575,76
20111201|2011-09-21 15:30,21,118.525,118.775,118.5,118.6,102
20111201|2011-09-21 17:00,22,118.6,118.6,118.325,118.35,55
20111201|2011-09-21 17:30,22,118.325,118.4,118.25,118.25,36
20111201|2011-09-21 18:00,22,118.275,118.375,118.175,118.2,30
20111201|2011-09-21 18:30,22,118.25,118.3,118.225,118.3,48
20111201|2011-09-21 19:00,22,118.25,118.325,118.15,118.175,37
20111201|2011-09-21 19:30,22,118.175,118.2,118.15,118.15,28
20111201|2011-09-21 20:00,22,118.15,118.15,118.1,118.1,46
20111201|2011-09-21 20:30,22,118.15,118.25,118.15,118.225,45
20111201|2011-09-21 21:00,22,118.25,118.3,118.25,118.25,20
20111201|2011-09-21 21:30,22,118.25,118.25,118.2,118.2,40
20111201|2011-09-21 22:00,22,118.2,118.2,117.85,117.85,269
20111201|2011-09-21 22:30,22,117.925,117.925,117.925,117.925,1
20111201|2011-09-21 23:00,22,117.95,118.075,117.875,118.075,8
20111201|2011-09-21 23:30,22,118,118,118,118,3
20111201|2011-09-22 00:00,22,118,118,118,118,1
20111201|2011-09-22 01:30,22,117.9,117.9,117.9,117.9,7
20111201|2011-09-22 02:00,22,118,118,117.875,117.875,82
20111201|2011-09-22 02:30,22,117.85,117.875,117.85,117.875,8
20111201|2011-09-22 03:00,22,117.875,117.9,117.85,117.9,13
20111201|2011-09-22 03:30,22,118,118,117.725,117.75,84
20111201|2011-09-22 04:00,22,117.75,117.75,117.05,117.05,593
20111201|2011-09-22 04:30,22,117.075,117.075,116.775,116.875,612
20111201|2011-09-22 05:00,22,116.8,117,116.775,117,66
20111201|2011-09-22 05:30,22,116.95,117,116.775,116.775,34
20111201|2011-09-22 06:00,22,116.8,117.1,116.8,117.1,123
20111201|2011-09-22 06:30,22,117.15,117.55,116.85,116.925,334
20111201|2011-09-22 07:00,22,117.025,117.225,117,117.2,48
20111201|2011-09-22 07:30,22,117.05,117.175,117.025,117.025,250
20111201|2011-09-22 08:00,22,117.025,117.275,117,117.025,220
20111201|2011-09-22 08:30,22,117.025,117.1,116.7,116.775,859
20111201|2011-09-22 09:00,22,116.8,116.975,116.3,116.825,3838
20111201|2011-09-22 09:30,22,116.8,117.45,116.575,117.275,2515
20111201|2011-09-22 10:00,22,117.25,117.325,116.85,116.925,1783
20111201|2011-09-22 10:30,22,116.95,117.05,116.55,116.6,1114
20111201|2011-09-22 11:00,22,116.6,116.625,116.125,116.425,1607
20111201|2011-09-22 11:30,22,116.4,116.55,116.35,116.4,745
20111201|2011-09-22 12:00,22,116.4,116.475,116.05,116.15,1120
20111201|2011-09-22 12:30,22,116.125,116.275,115.875,115.9,2544
20111201|2011-09-22 13:00,22,115.875,116.1,115.85,116.1,523
20111201|2011-09-22 13:30,22,116.075,116.125,115.85,115.85,461
20111201|2011-09-22 14:00,22,115.85,116,115.85,115.85,52
20111201|2011-09-22 14:30,22,115.85,116.025,115.85,115.95,33
20111201|2011-09-22 15:00,22,115.925,116,115.9,116,35
20111201|2011-09-22 15:30,22,115.9,115.975,115.9,115.975,58
20111201|2011-09-22 17:00,23,115.825,116.275,115.825,116.275,55
20111201|2011-09-22 17:30,23,116.3,116.325,116.1,116.1,17
20111201|2011-09-22 18:00,23,116.25,116.3,116.075,116.075,7
20111201|2011-09-22 18:30,23,116.075,116.1,115.975,116.025,21
20111201|2011-09-22 19:00,23,116.2,116.225,116.025,116.075,29
20111201|2011-09-22 19:30,23,116.125,116.175,116.125,116.175,8
20111201|2011-09-22 20:00,23,116.15,116.175,115.925,115.925,40
20111201|2011-09-22 20:30,23,115.925,115.925,115.9,115.9,7
20111201|2011-09-22 21:00,23,115.875,115.9,115.875,115.9,3
20111201|2011-09-22 21:30,23,115.95,115.95,115.9,115.9,2
20111201|2011-09-22 22:00,23,115.95,115.95,115.95,115.95,1
20111201|2011-09-22 22:30,23,115.95,116,115.95,116,9
20111201|2011-09-23 00:00,23,116.05,116.125,116.05,116.125,2
20111201|2011-09-23 00:30,23,116.1,116.1,116.1,116.1,2
20111201|2011-09-23 01:00,23,116.125,116.125,116.125,116.125,36
20111201|2011-09-23 01:30,23,116.075,116.075,116.05,116.05,7
20111201|2011-09-23 02:00,23,115.9,116.05,115.875,115.9,18
20111201|2011-09-23 02:30,23,116.05,116.05,116.05,116.05,11
20111201|2011-09-23 03:00,23,116,116.05,115.975,116.05,15
20111201|2011-09-23 03:30,23,116.1,116.3,115.95,116.025,125
20111201|2011-09-23 04:00,23,116.025,116.275,116,116.125,28
20111201|2011-09-23 04:30,23,116.125,116.125,116.075,116.075,8
20111201|2011-09-23 05:00,23,116.1,116.1,115.75,115.75,157
20111201|2011-09-23 05:30,23,115.75,115.8,115.65,115.7,220
20111201|2011-09-23 06:00,23,115.675,115.8,115.65,115.8,18
20111201|2011-09-23 06:30,23,115.675,115.75,115.65,115.675,37
20111201|2011-09-23 07:00,23,115.725,115.775,115.65,115.775,144
20111201|2011-09-23 07:30,23,115.85,116.225,115.85,116.125,150
20111201|2011-09-23 08:00,23,116.125,116.425,115.975,116.175,266
20111201|2011-09-23 08:30,23,116.2,116.475,116.175,116.4,375
20111201|2011-09-23 09:00,23,116.325,116.35,115.55,115.65,2360
20111201|2011-09-23 09:30,23,115.65,116.45,115.6,116.375,2801
20111201|2011-09-23 10:00,23,116.425,116.475,116.1,116.35,1257
20111201|2011-09-23 10:30,23,116.3,116.325,116.1,116.225,749
20111201|2011-09-23 11:00,23,116.2,116.575,116.2,116.475,939
20111201|2011-09-23 11:30,23,116.475,116.65,116.4,116.4,1214
20111201|2011-09-23 12:00,23,116.425,116.425,116.025,116.3,870
20111201|2011-09-23 12:30,23,116.3,117.175,116.3,116.75,3308
20111201|2011-09-23 13:00,23,116.75,116.825,116.4,116.4,783
20111201|2011-09-23 13:30,23,116.525,116.625,116.35,116.6,114
20111201|2011-09-26 09:00,26,118.1,118.875,118.1,118.625,4510
20111201|2011-09-26 09:30,26,118.6,119.3,118.475,119.3,2004
20111201|2011-09-26 10:00,26,119.3,119.725,119.275,119.725,2804
20111201|2011-09-26 10:30,26,119.725,119.725,119.725,119.725,122
20111201|2011-09-26 11:00,26,119.725,119.725,119.625,119.725,1555
20111201|2011-09-26 11:30,26,119.725,119.725,119.675,119.725,352
20111201|2011-09-26 12:00,26,119.725,119.725,119.7,119.725,540
20111201|2011-09-26 12:30,26,119.725,119.725,119.7,119.725,483
20111201|2011-09-26 13:00,26,119.725,119.725,119.725,119.725,22
20111201|2011-09-26 13:30,26,119.725,119.725,119.725,119.725,2
20111201|2011-09-26 15:00,26,119.725,119.725,119.725,119.725,1
20111201|2011-09-26 15:30,26,119.725,119.725,119.725,119.725,8
20111201|2011-09-26 17:00,27,120,120.25,120,120.1,303
20111201|2011-09-26 17:30,27,120.125,120.15,120,120.025,20
20111201|2011-09-26 18:00,27,120.025,120.15,120,120.15,20
20111201|2011-09-26 18:30,27,120.05,120.125,119.75,119.75,145
20111201|2011-09-26 19:00,27,119.95,120.025,119.875,119.975,18
20111201|2011-09-26 19:30,27,119.975,120,119.875,120,29
20111201|2011-09-26 20:00,27,119.95,120.05,119.925,120.05,24
20111201|2011-09-26 20:30,27,120.1,120.125,120.1,120.1,21
20111201|2011-09-26 21:00,27,120.125,120.125,120.125,120.125,4
20111201|2011-09-26 21:30,27,120.05,120.15,120.05,120.15,7
20111201|2011-09-26 22:00,27,120.125,120.225,120.1,120.225,15
20111201|2011-09-26 22:30,27,120.2,120.25,120.2,120.25,14
20111201|2011-09-26 23:30,27,120.2,120.225,120.2,120.225,3
20111201|2011-09-27 00:00,27,120.225,120.225,120.225,120.225,5
20111201|2011-09-27 00:30,27,120.25,120.25,120.25,120.25,1
20111201|2011-09-27 01:00,27,120.25,120.275,120.225,120.275,5
20111201|2011-09-27 01:30,27,120.275,120.3,120.25,120.25,19
20111201|2011-09-27 02:00,27,120.3,120.425,120.3,120.35,67
20111201|2011-09-27 02:30,27,120.45,120.45,120.35,120.45,35
20111201|2011-09-27 03:00,27,120.4,120.4,120.4,120.4,5
20111201|2011-09-27 03:30,27,120.45,120.5,120.45,120.5,59
20111201|2011-09-27 04:00,27,120.5,120.625,120.5,120.625,117
20111201|2011-09-27 04:30,27,120.625,120.7,120.6,120.7,127
20111201|2011-09-27 05:00,27,120.675,120.75,120.55,120.625,90
20111201|2011-09-27 05:30,27,120.65,120.75,120.65,120.725,37
20111201|2011-09-27 06:00,27,120.725,120.725,120.65,120.7,55
20111201|2011-09-27 06:30,27,120.7,120.75,120.65,120.65,53
20111201|2011-09-27 07:00,27,120.675,120.75,120.575,120.7,189
20111201|2011-09-27 07:30,27,120.675,120.75,120.45,120.625,292
20111201|2011-09-27 08:00,27,120.65,120.85,120.625,120.8,425
20111201|2011-09-27 08:30,27,120.85,121.1,120.8,121.075,814
20111201|2011-09-27 09:00,27,121.05,121.15,120.75,121.025,2288
20111201|2011-09-27 09:30,27,121,121.325,120.8,121.2,2603
20111201|2011-09-27 10:00,27,121.2,121.275,120.925,121.1,953
20111201|2011-09-27 10:30,27,121.125,121.125,120.7,120.9,1070
20111201|2011-09-27 11:00,27,120.9,120.95,120.45,120.6,1142
20111201|2011-09-27 11:30,27,120.6,120.7,120.35,120.55,817
20111201|2011-09-27 12:00,27,120.55,120.6,120.225,120.25,948
20111201|2011-09-27 12:30,27,120.25,120.725,120.1,120.675,2955
20111201|2011-09-27 13:00,27,120.675,120.725,120.575,120.65,551
20111201|2011-09-27 13:30,27,120.7,120.75,120.625,120.675,94
20111201|2011-09-27 14:00,27,120.65,120.675,120.5,120.55,83
20111201|2011-09-27 14:30,27,120.55,120.55,120.375,120.375,115
20111201|2011-09-27 15:00,27,120.4,120.5,120.4,120.5,35
20111201|2011-09-27 15:30,27,120.4,120.5,120.4,120.4,8
20111201|2011-09-27 17:00,28,120.2,120.425,120.2,120.3,102
20111201|2011-09-27 17:30,28,120.3,120.325,120.3,120.3,29
20111201|2011-09-27 18:00,28,120.3,120.3,120.3,120.3,21
20111201|2011-09-27 18:30,28,120.3,120.4,120.2,120.2,184
20111201|2011-09-27 19:00,28,120.2,120.25,120.125,120.15,26
20111201|2011-09-27 19:30,28,120.125,120.325,120.125,120.325,18
20111201|2011-09-27 20:00,28,120.3,120.375,120.3,120.3,23
20111201|2011-09-27 20:30,28,120.35,120.375,120.325,120.375,7
20111201|2011-09-27 21:00,28,120.375,120.425,120.325,120.4,20
20111201|2011-09-27 21:30,28,120.4,120.425,120.4,120.4,11
20111201|2011-09-27 22:00,28,120.325,120.375,120.325,120.375,2
20111201|2011-09-27 23:00,28,120.35,120.475,120.35,120.475,16
20111201|2011-09-27 23:30,28,120.45,120.6,120.425,120.425,31
20111201|2011-09-28 00:00,28,120.6,120.625,120.6,120.625,4
20111201|2011-09-28 00:30,28,120.6,120.6,120.6,120.6,1
20111201|2011-09-28 01:00,28,120.6,120.675,120.525,120.675,22
20111201|2011-09-28 01:30,28,120.7,120.775,120.7,120.725,47
20111201|2011-09-28 02:00,28,120.675,120.775,120.675,120.75,25
20111201|2011-09-28 02:30,28,120.775,120.775,120.775,120.775,10
20111201|2011-09-28 03:00,28,120.775,120.95,120.775,120.95,35
20111201|2011-09-28 03:30,28,120.95,120.975,120.9,120.95,18
20111201|2011-09-28 04:00,28,120.925,120.925,120.8,120.8,74
20111201|2011-09-28 04:30,28,120.8,120.85,120.8,120.85,18
20111201|2011-09-28 05:00,28,120.85,120.925,120.85,120.925,28
20111201|2011-09-28 05:30,28,120.975,121.05,120.95,120.95,49
20111201|2011-09-28 06:00,28,120.9,121.05,120.9,121.05,22
20111201|2011-09-28 06:30,28,121.05,121.15,121.025,121.15,88
20111201|2011-09-28 07:00,28,121.15,121.2,121.1,121.1,91
20111201|2011-09-28 07:30,28,121.1,121.175,120.925,121.025,113
20111201|2011-09-28 08:00,28,121,121.075,120.875,120.95,272
20111201|2011-09-28 08:30,28,120.95,121,120.7,120.7,249
20111201|2011-09-28 09:00,28,120.7,121.1,120.7,120.825,1981
20111201|2011-09-28 09:30,28,120.85,121.15,120.725,120.925,1867
20111201|2011-09-28 10:00,28,120.925,121.175,120.75,121.1,1737
20111201|2011-09-28 10:30,28,121.125,121.65,121.025,121.6,2573
20111201|2011-09-28 11:00,28,121.625,121.675,121.3,121.3,2276
20111201|2011-09-28 11:30,28,121.325,121.475,121.175,121.275,1264
20111201|2011-09-28 12:00,28,121.275,121.3,120.5,120.525,2669
20111201|2011-09-28 12:30,28,120.5,121.025,120.325,120.9,2487
20111201|2011-09-28 13:00,28,120.875,120.9,120.65,120.75,388
20111201|2011-09-28 13:30,28,120.725,120.875,120.625,120.725,165
20111201|2011-09-28 14:00,28,120.625,120.7,120.575,120.625,62
20111201|2011-09-28 14:30,28,120.625,120.625,120.45,120.475,207
20111201|2011-09-28 15:00,28,120.475,120.75,120.45,120.625,258
20111201|2011-09-28 15:30,28,120.625,120.65,120.475,120.475,50
20111201|2011-09-28 17:00,29,120.425,120.55,120.425,120.425,105
20111201|2011-09-28 17:30,29,120.425,120.475,120.425,120.475,20
20111201|2011-09-28 18:00,29,120.425,120.475,120.375,120.475,10
20111201|2011-09-28 18:30,29,120.45,120.45,120.4,120.4,67
20111201|2011-09-28 19:00,29,120.4,120.425,120.35,120.35,72
20111201|2011-09-28 19:30,29,120.35,120.4,120.35,120.4,24
20111201|2011-09-28 20:00,29,120.375,120.475,120.225,120.375,254
20111201|2011-09-28 20:30,29,120.4,120.675,120.375,120.55,31
20111201|2011-09-28 21:00,29,120.65,120.675,120.525,120.525,35
20111201|2011-09-28 22:00,29,120.525,120.725,120.525,120.55,4
20111201|2011-09-28 22:30,29,120.675,120.675,120.575,120.575,8
20111201|2011-09-28 23:00,29,120.7,120.75,120.625,120.75,27
20111201|2011-09-28 23:30,29,120.75,120.75,120.675,120.675,11
20111201|2011-09-29 00:00,29,120.65,120.65,120.625,120.625,4
20111201|2011-09-29 01:00,29,120.775,120.85,120.775,120.8,13
20111201|2011-09-29 02:00,29,120.825,120.925,120.725,120.925,25
20111201|2011-09-29 02:30,29,120.9,120.925,120.85,120.925,32
20111201|2011-09-29 03:00,29,120.925,120.925,120.9,120.925,8
20111201|2011-09-29 03:30,29,120.9,120.925,120.9,120.9,16
20111201|2011-09-29 04:00,29,120.925,120.925,120.9,120.925,14
20111201|2011-09-29 04:30,29,120.925,121.05,120.9,120.925,36
20111201|2011-09-29 05:30,29,120.9,121,120.9,121,20
20111201|2011-09-29 06:00,29,121.05,121.05,121,121,73
20111201|2011-09-29 06:30,29,121.075,121.175,121.05,121.175,101
20111201|2011-09-29 07:00,29,121.15,121.275,121,121.025,151
20111201|2011-09-29 07:30,29,121.125,121.3,120.775,120.9,486
20111201|2011-09-29 08:00,29,120.85,121.1,120.675,120.85,295
20111201|2011-09-29 08:30,29,120.85,120.95,120.6,120.825,511
20111201|2011-09-29 09:00,29,120.875,121.2,120.225,120.9,3178
20111201|2011-09-29 09:30,29,120.85,121.025,120.7,120.975,989
20111201|2011-09-29 10:00,29,120.975,121.175,120.9,121.175,715
20111201|2011-09-29 10:30,29,121.2,121.2,121.075,121.125,520
20111201|2011-09-29 11:00,29,121.125,121.2,120.925,120.975,614
20111201|2011-09-29 11:30,29,121,121.075,120.8,120.975,694
20111201|2011-09-29 12:00,29,121,121.15,120.925,120.975,435
20111201|2011-09-29 12:30,29,121,121.325,120.775,121.325,3071
20111201|2011-09-29 13:00,29,121.3,121.35,120.95,121.075,829
20111201|2011-09-29 13:30,29,121,121.15,121,121.05,88
20111201|2011-09-29 14:00,29,121.05,121.175,121,121.175,66
20111201|2011-09-29 14:30,29,121.15,121.35,121.15,121.325,86
20111201|2011-09-29 15:00,29,121.325,121.6,121.325,121.55,231
20111201|2011-09-29 15:30,29,121.575,121.65,121.5,121.5,317
20111201|2011-09-29 17:00,30,121.525,121.725,121.5,121.725,89
20111201|2011-09-29 17:30,30,121.725,121.725,121.525,121.525,2
20111201|2011-09-29 18:00,30,121.55,121.675,121.5,121.675,38
20111201|2011-09-29 18:30,30,121.525,121.675,121.525,121.6,14
20111201|2011-09-29 19:00,30,121.65,121.725,121.6,121.725,72
20111201|2011-09-29 19:30,30,121.55,121.675,121.55,121.675,4
20111201|2011-09-29 20:00,30,121.675,121.675,121.625,121.625,29
20111201|2011-09-29 20:30,30,121.625,121.625,121.625,121.625,3
20111201|2011-09-29 21:00,30,121.6,121.6,121.6,121.6,1
20111201|2011-09-29 21:30,30,121.6,121.65,121.6,121.6,12
20111201|2011-09-29 22:00,30,121.65,121.65,121.55,121.575,12
20111201|2011-09-29 22:30,30,121.55,121.575,121.55,121.575,6
20111201|2011-09-29 23:00,30,121.55,121.65,121.5,121.65,10
20111201|2011-09-29 23:30,30,121.65,121.65,121.65,121.65,1
20111201|2011-09-30 01:30,30,121.65,121.75,121.65,121.75,26
20111201|2011-09-30 02:00,30,121.725,121.8,121.725,121.8,50
20111201|2011-09-30 02:30,30,121.775,121.775,121.675,121.775,4
20111201|2011-09-30 03:00,30,121.775,121.775,121.6,121.6,22
20111201|2011-09-30 03:30,30,121.575,121.575,121.55,121.55,4
20111201|2011-09-30 04:00,30,121.525,121.525,121.45,121.475,69
20111201|2011-09-30 04:30,30,121.45,121.45,121.275,121.275,96
20111201|2011-09-30 05:00,30,121.45,121.45,121.275,121.275,11
20111201|2011-09-30 05:30,30,121.3,121.3,121.25,121.25,54
20111201|2011-09-30 06:00,30,121.275,121.275,121.25,121.25,22
20111201|2011-09-30 06:30,30,121.275,121.275,121.1,121.1,151
20111201|2011-09-30 07:00,30,121.05,121.075,120.85,121,119
20111201|2011-09-30 07:30,30,120.9,121,120.5,120.7,414
20111201|2011-09-30 08:00,30,120.75,120.75,120.425,120.475,281
20111201|2011-09-30 08:30,30,120.475,120.8,120.35,120.575,650
20111201|2011-09-30 09:00,30,120.55,121.125,120.5,120.8,1953
20111201|2011-09-30 09:30,30,120.75,120.75,119.975,120.075,2764
20111201|2011-09-30 10:00,30,120.075,121,120.075,120.95,1920
20111201|2011-09-30 10:30,30,120.9,121.475,120.875,121.375,1949
20111201|2011-09-30 11:00,30,121.35,121.975,121.25,121.875,2446
20111201|2011-09-30 11:30,30,121.875,122.25,121.775,122.1,3187
20111201|2011-09-30 12:00,30,122.125,122.825,122.075,122.325,5025
20111201|2011-09-30 12:30,30,122.325,122.9,122.3,122.85,7423
20111201|2011-09-30 13:00,30,122.875,122.875,122.45,122.525,1318
20111201|2011-09-30 13:30,30,122.475,122.725,122.475,122.7,257
20111201|2011-10-03 09:00,3,122.65,123.175,122.575,122.7,5253
20111201|2011-10-03 09:30,3,122.725,123.45,122.7,123.35,3727
20111201|2011-10-03 10:00,3,123.35,123.475,123.3,123.425,2281
20111201|2011-10-03 10:30,3,123.45,123.65,123.2,123.55,2280
20111201|2011-10-03 11:00,3,123.575,123.775,123.275,123.3,2157
20111201|2011-10-03 11:30,3,123.275,123.275,122.45,122.5,1727
20111201|2011-10-03 12:00,3,122.5,122.75,122.25,122.45,1969
20111201|2011-10-03 12:30,3,122.45,123.475,122.225,123.375,4799
20111201|2011-10-03 13:00,3,123.375,123.525,123.25,123.45,931
20111201|2011-10-03 13:30,3,123.425,123.45,123.325,123.375,331
20111201|2011-10-03 14:00,3,123.4,123.45,123.325,123.325,130
20111201|2011-10-03 14:30,3,123.375,123.4,123.325,123.325,97
20111201|2011-10-03 15:00,3,123.325,123.35,123.325,123.325,158
20111201|2011-10-03 15:30,3,123.325,123.425,123.325,123.35,244
20111201|2011-10-03 17:00,4,123.475,123.475,123.325,123.35,64
20111201|2011-10-03 17:30,4,123.375,123.45,123.375,123.425,29
20111201|2011-10-03 18:00,4,123.475,123.475,123.4,123.4,46
20111201|2011-10-03 18:30,4,123.475,123.5,123.475,123.5,5
20111201|2011-10-03 19:00,4,123.475,123.5,123.425,123.425,19
20111201|2011-10-03 19:30,4,123.4,123.4,123.35,123.35,11
20111201|2011-10-03 20:00,4,123.4,123.5,123.4,123.5,17
20111201|2011-10-03 20:30,4,123.425,123.425,123.325,123.325,25
20111201|2011-10-03 21:00,4,123.475,123.475,123.375,123.4,11
20111201|2011-10-03 21:30,4,123.4,123.475,123.4,123.475,4
20111201|2011-10-03 22:00,4,123.425,123.45,123.425,123.45,4
20111201|2011-10-03 22:30,4,123.475,123.475,123.475,123.475,1
20111201|2011-10-03 23:00,4,123.475,123.5,123.4,123.4,14
20111201|2011-10-03 23:30,4,123.5,123.5,123.45,123.45,2
20111201|2011-10-04 00:00,4,123.4,123.4,123.375,123.375,11
20111201|2011-10-04 00:30,4,123.475,123.5,123.375,123.375,4
20111201|2011-10-04 01:00,4,123.475,123.475,123.425,123.425,2
20111201|2011-10-04 01:30,4,123.475,123.5,123.4,123.4,8
20111201|2011-10-04 02:00,4,123.4,123.4,123.375,123.375,32
20111201|2011-10-04 02:30,4,123.475,123.475,123.375,123.375,4
20111201|2011-10-04 03:00,4,123.35,123.35,123.325,123.325,9
20111201|2011-10-04 03:30,4,123.4,123.425,123.4,123.4,7
20111201|2011-10-04 04:00,4,123.4,123.4,123.4,123.4,11
20111201|2011-10-04 04:30,4,123.325,123.325,123.325,123.325,24
20111201|2011-10-04 05:00,4,123.45,123.475,123.35,123.35,18
20111201|2011-10-04 05:30,4,123.325,123.325,123.325,123.325,21
20111201|2011-10-04 06:00,4,123.325,123.35,123.325,123.325,48
20111201|2011-10-04 06:30,4,123.375,123.375,123.15,123.275,179
20111201|2011-10-04 07:00,4,123.275,123.375,122.925,123,327
20111201|2011-10-04 07:30,4,123,123.15,122.975,123.075,106
20111201|2011-10-04 08:00,4,123.05,123.05,122.775,122.775,424
20111201|2011-10-04 08:30,4,122.85,122.95,122.05,122.2,1142
20111201|2011-10-04 09:00,4,122.175,122.9,122.05,122.725,2483
20111201|2011-10-04 09:30,4,122.7,123.1,122.45,123.05,2470
20111201|2011-10-04 10:00,4,123.025,123.125,122.75,122.85,1515
20111201|2011-10-04 10:30,4,122.85,122.925,122.3,122.6,1290
20111201|2011-10-04 11:00,4,122.575,123.1,122.575,122.9,1773
20111201|2011-10-04 11:30,4,122.875,123.05,122.65,122.7,943
20111201|2011-10-04 12:00,4,122.7,122.9,121.675,121.675,3083
20111201|2011-10-04 12:30,4,121.7,121.9,121.2,121.55,3400
20111201|2011-10-04 13:00,4,121.55,121.875,121.225,121.85,1192
20111201|2011-10-04 13:30,4,121.85,122.15,121.775,122.05,476
20111201|2011-10-04 14:00,4,121.975,122.225,121.925,122.225,98
20111201|2011-10-04 14:30,4,122.2,122.475,122.075,122.35,256
20111201|2011-10-04 15:00,4,122.375,122.525,122.35,122.4,97
20111201|2011-10-04 15:30,4,122.45,122.45,122.25,122.25,58
20111201|2011-10-04 17:00,5,122.3,122.425,122.2,122.375,133
20111201|2011-10-04 17:30,5,122.375,122.6,122.375,122.475,50
20111201|2011-10-04 18:00,5,122.475,122.5,122.45,122.45,15
20111201|2011-10-04 18:30,5,122.425,122.625,122.425,122.625,47
20111201|2011-10-04 19:00,5,122.6,122.625,122.45,122.55,22
20111201|2011-10-04 19:30,5,122.625,122.65,122.575,122.575,14
20111201|2011-10-04 20:00,5,122.575,122.6,122.525,122.525,5
20111201|2011-10-04 20:30,5,122.525,122.6,122.5,122.5,18
20111201|2011-10-04 21:00,5,122.5,122.525,122.5,122.525,13
20111201|2011-10-04 21:30,5,122.525,122.575,122.5,122.5,4
20111201|2011-10-04 22:00,5,122.575,122.65,122.525,122.65,21
20111201|2011-10-04 22:30,5,122.625,122.65,122.6,122.625,15
20111201|2011-10-04 23:30,5,122.6,122.6,122.575,122.575,2
20111201|2011-10-05 00:00,5,122.55,122.55,122.55,122.55,5
20111201|2011-10-05 00:30,5,122.55,122.55,122.55,122.55,3
20111201|2011-10-05 01:00,5,122.475,122.475,122.475,122.475,3
20111201|2011-10-05 01:30,5,122.475,122.475,122.475,122.475,13
20111201|2011-10-05 02:00,5,122.45,122.45,122.4,122.4,33
20111201|2011-10-05 02:30,5,122.4,122.4,122.4,122.4,14
20111201|2011-10-05 03:00,5,122.4,122.525,122.375,122.525,9
20111201|2011-10-05 03:30,5,122.525,122.575,122.525,122.575,58
20111201|2011-10-05 04:00,5,122.625,122.65,122.625,122.625,13
20111201|2011-10-05 04:30,5,122.625,122.625,122.55,122.55,11
20111201|2011-10-05 05:00,5,122.6,122.65,122.6,122.625,16
20111201|2011-10-05 05:30,5,122.7,122.775,122.7,122.75,26
20111201|2011-10-05 06:00,5,122.75,122.775,122.7,122.7,10
20111201|2011-10-05 06:30,5,122.75,122.75,122.625,122.75,22
20111201|2011-10-05 07:00,5,122.7,122.775,122.65,122.65,49
20111201|2011-10-05 07:30,5,122.65,122.675,122.55,122.55,94
20111201|2011-10-05 08:00,5,122.55,122.775,122.55,122.775,238
20111201|2011-10-05 08:30,5,122.75,122.775,122.575,122.65,256
20111201|2011-10-05 09:00,5,122.625,122.8,122.275,122.275,1382
20111201|2011-10-05 09:30,5,122.3,122.6,122.3,122.325,1328
20111201|2011-10-05 10:00,5,122.325,122.45,122.1,122.4,1149
20111201|2011-10-05 10:30,5,122.425,122.55,122.375,122.475,639
20111201|2011-10-05 11:00,5,122.5,122.55,122.25,122.275,745
20111201|2011-10-05 11:30,5,122.3,122.375,122.25,122.3,509
20111201|2011-10-05 12:00,5,122.325,122.4,122.3,122.375,376
20111201|2011-10-05 12:30,5,122.35,122.7,122.325,122.675,2039
20111201|2011-10-05 13:00,5,122.65,122.7,122.55,122.65,486
20111201|2011-10-05 13:30,5,122.6,122.675,122.525,122.525,74
20111201|2011-10-05 14:00,5,122.5,122.7,122.5,122.6,34
20111201|2011-10-05 14:30,5,122.5,122.7,122.5,122.625,15
20111201|2011-10-05 15:00,5,122.6,122.6,122.575,122.575,3
20111201|2011-10-05 15:30,5,122.55,122.6,122.55,122.575,13
20111201|2011-10-05 17:00,6,122.65,122.65,122.475,122.475,51
20111201|2011-10-05 18:00,6,122.475,122.5,122.475,122.5,2
20111201|2011-10-05 18:30,6,122.55,122.725,122.55,122.7,78
20111201|2011-10-05 19:00,6,122.75,122.75,122.6,122.6,32
20111201|2011-10-05 19:30,6,122.65,122.75,122.625,122.75,66
20111201|2011-10-05 20:00,6,122.7,122.75,122.325,122.325,103
20111201|2011-10-05 20:30,6,122.375,122.475,122,122.1,260
20111201|2011-10-05 21:00,6,122.05,122.125,122.05,122.1,8
20111201|2011-10-05 21:30,6,122.075,122.125,121.975,121.975,76
20111201|2011-10-05 22:00,6,121.95,122.125,121.95,122.125,17
20111201|2011-10-05 22:30,6,122.15,122.225,122.15,122.225,5
20111201|2011-10-05 23:00,6,122.1,122.125,122.1,122.125,10
20111201|2011-10-05 23:30,6,122.15,122.15,122.15,122.15,1
20111201|2011-10-06 00:00,6,122.15,122.15,122.125,122.125,5
20111201|2011-10-06 01:00,6,122.225,122.225,122.15,122.15,5
20111201|2011-10-06 01:30,6,122.125,122.225,122.125,122.225,23
20111201|2011-10-06 02:00,6,122.15,122.15,122.1,122.15,10
20111201|2011-10-06 02:30,6,122.175,122.25,122.125,122.25,4
20111201|2011-10-06 03:00,6,122.125,122.225,122.1,122.1,35
20111201|2011-10-06 03:30,6,122.225,122.225,122.225,122.225,2
20111201|2011-10-06 04:00,6,122.225,122.25,122.225,122.225,27
20111201|2011-10-06 04:30,6,122.275,122.3,122.25,122.3,14
20111201|2011-10-06 05:00,6,122.3,122.325,122.2,122.2,7
20111201|2011-10-06 05:30,6,122.125,122.2,122.1,122.125,23
20111201|2011-10-06 06:00,6,122.225,122.7,122.15,122.65,40
20111201|2011-10-06 06:30,6,122.7,122.7,122.225,122.275,120
20111201|2011-10-06 07:00,6,122.25,122.375,122.2,122.3,35
20111201|2011-10-06 07:30,6,122.3,122.55,122.3,122.55,64
20111201|2011-10-06 08:00,6,122.55,122.65,122.325,122.4,129
20111201|2011-10-06 08:30,6,122.45,122.45,122.175,122.225,245
20111201|2011-10-06 09:00,6,122.25,122.425,121.925,122.05,1798
20111201|2011-10-06 09:30,6,122.05,122.25,121.75,121.925,1847
20111201|2011-10-06 10:00,6,121.925,122.025,121.75,121.9,1236
20111201|2011-10-06 10:30,6,121.875,122.25,121.875,121.95,1285
20111201|2011-10-06 11:00,6,122.025,122.1,121.825,121.925,940
20111201|2011-10-06 11:30,6,121.925,122.075,121.9,121.975,591
20111201|2011-10-06 12:00,6,122,122.05,121.9,121.95,868
20111201|2011-10-06 12:30,6,121.95,122.5,121.85,122.35,2385
20111201|2011-10-06 13:00,6,122.375,122.475,122.225,122.375,634
20111201|2011-10-06 13:30,6,122.4,122.45,122.25,122.45,148
20111201|2011-10-06 14:00,6,122.45,122.525,122.35,122.45,134
20111201|2011-10-06 14:30,6,122.45,122.55,122.325,122.425,88
20111201|2011-10-06 15:00,6,122.45,122.5,122.3,122.325,15
20111201|2011-10-06 15:30,6,122.4,122.4,122.325,122.325,6
20111201|2011-10-06 17:00,7,122.3,122.3,122.275,122.275,7
20111201|2011-10-06 17:30,7,122.275,122.325,122.275,122.275,13
20111201|2011-10-06 18:00,7,122.25,122.35,122.225,122.35,12
20111201|2011-10-06 18:30,7,122.375,122.375,122.275,122.275,6
20111201|2011-10-06 19:00,7,122.25,122.275,122.2,122.2,10
20111201|2011-10-06 19:30,7,122.225,122.25,122.225,122.25,2
20111201|2011-10-06 20:00,7,122.275,122.275,122.225,122.275,6
20111201|2011-10-06 20:30,7,122.25,122.25,122.2,122.2,5
20111201|2011-10-06 21:00,7,122.15,122.25,122.1,122.25,25
20111201|2011-10-06 21:30,7,122.25,122.25,122.075,122.075,151
20111201|2011-10-06 22:00,7,122.125,122.225,122.125,122.225,6
20111201|2011-10-06 23:00,7,122.125,122.15,122.125,122.125,3
20111201|2011-10-07 00:00,7,122.2,122.2,122.2,122.2,1
20111201|2011-10-07 00:30,7,122.2,122.2,122.2,122.2,2
20111201|2011-10-07 01:00,7,122.25,122.25,122.25,122.25,7
20111201|2011-10-07 01:30,7,122.25,122.425,122.25,122.3,129
20111201|2011-10-07 02:00,7,122.425,122.425,122.4,122.4,8
20111201|2011-10-07 02:30,7,122.4,122.425,122.35,122.425,4
20111201|2011-10-07 04:30,7,122.4,122.425,122.4,122.425,8
20111201|2011-10-07 05:00,7,122.4,122.425,122.25,122.25,9
20111201|2011-10-07 05:30,7,122.25,122.3,122.2,122.3,20
20111201|2011-10-07 06:00,7,122.3,122.45,122.3,122.325,10
20111201|2011-10-07 06:30,7,122.4,122.4,122.25,122.25,48
20111201|2011-10-07 07:00,7,122.225,122.3,122.225,122.3,29
20111201|2011-10-07 07:30,7,122.3,122.475,122.225,122.45,199
20111201|2011-10-07 08:00,7,122.45,122.475,122.35,122.35,75
20111201|2011-10-07 08:30,7,122.35,122.375,121.95,122.175,276
20111201|2011-10-07 09:00,7,122.2,122.4,122.1,122.225,966
20111201|2011-10-07 09:30,7,122.2,122.375,122.15,122.15,1133
20111201|2011-10-07 10:00,7,122.15,122.175,122.05,122.125,684
20111201|2011-10-07 10:30,7,122.15,122.35,122.125,122.3,630
20111201|2011-10-07 11:00,7,122.325,122.55,122.3,122.4,912
20111201|2011-10-07 11:30,7,122.4,122.45,122.225,122.25,674
20111201|2011-10-07 12:00,7,122.25,122.4,122.2,122.35,734
20111201|2011-10-07 12:30,7,122.375,122.6,121.875,121.9,2453
20111201|2011-10-07 13:00,7,121.9,121.95,121.7,121.75,1401
20111201|2011-10-07 13:30,7,121.725,121.725,121.45,121.525,401
20111201|2011-10-10 09:00,10,122.275,122.45,121.325,121.35,3438
20111201|2011-10-10 09:30,10,121.4,121.85,121.275,121.425,1670
20111201|2011-10-10 10:00,10,121.425,121.7,121.35,121.65,1019
20111201|2011-10-10 10:30,10,121.65,121.9,121.575,121.725,836
20111201|2011-10-10 11:00,10,121.725,121.875,121.65,121.65,268
20111201|2011-10-10 11:30,10,121.65,121.75,121.55,121.75,342
20111201|2011-10-10 12:00,10,121.725,121.775,121.625,121.75,336
20111201|2011-10-10 12:30,10,121.75,121.75,120.425,120.425,3631
20111201|2011-10-10 13:00,10,120.4,120.725,120.25,120.625,1782
20111201|2011-10-10 13:30,10,120.675,120.7,120.575,120.6,145
20111201|2011-10-10 14:00,10,120.7,120.725,120.55,120.675,113
20111201|2011-10-10 14:30,10,120.6,120.725,120.575,120.675,63
20111201|2011-10-10 15:00,10,120.675,120.725,120.65,120.7,17
20111201|2011-10-10 15:30,10,120.7,120.7,120.6,120.625,35
20111201|2011-10-10 17:00,11,120.625,120.75,120.35,120.35,80
20111201|2011-10-10 17:30,11,120.35,120.35,120.275,120.275,216
20111201|2011-10-10 18:00,11,120.3,120.325,120.275,120.275,12
20111201|2011-10-10 18:30,11,120.325,120.325,120.275,120.275,25
20111201|2011-10-10 19:00,11,120.325,120.325,120.275,120.275,13
20111201|2011-10-10 19:30,11,120.3,120.325,120.275,120.325,15
20111201|2011-10-10 20:00,11,120.3,120.325,120.3,120.325,11
20111201|2011-10-10 20:30,11,120.325,120.325,120.3,120.325,16
20111201|2011-10-10 21:00,11,120.325,120.325,120.3,120.325,17
20111201|2011-10-10 21:30,11,120.3,120.325,120.3,120.325,26
20111201|2011-10-10 22:00,11,120.35,120.35,120.275,120.275,15
20111201|2011-10-10 22:30,11,120.3,120.325,120.2,120.325,50
20111201|2011-10-10 23:00,11,120.45,120.5,120.45,120.5,4
20111201|2011-10-10 23:30,11,120.425,120.425,120.425,120.425,2
20111201|2011-10-11 00:00,11,120.525,120.525,120.525,120.525,1
20111201|2011-10-11 00:30,11,120.575,120.6,120.425,120.45,9
20111201|2011-10-11 01:00,11,120.425,120.5,120.425,120.5,2
20111201|2011-10-11 01:30,11,120.525,120.525,120.5,120.5,3
20111201|2011-10-11 02:00,11,120.5,120.625,120.45,120.625,17
20111201|2011-10-11 02:30,11,120.6,120.6,120.6,120.6,8
20111201|2011-10-11 03:00,11,120.6,120.7,120.6,120.675,17
20111201|2011-10-11 03:30,11,120.7,120.75,120.65,120.75,33
20111201|2011-10-11 04:00,11,120.75,120.75,120.75,120.75,12
20111201|2011-10-11 04:30,11,120.775,120.775,120.725,120.775,7
20111201|2011-10-11 05:00,11,120.775,120.825,120.7,120.725,132
20111201|2011-10-11 05:30,11,120.8,120.85,120.725,120.85,75
20111201|2011-10-11 06:00,11,120.85,120.85,120.65,120.675,68
20111201|2011-10-11 06:30,11,120.65,120.675,120.65,120.675,88
20111201|2011-10-11 07:00,11,120.75,120.75,120.65,120.675,62
20111201|2011-10-11 07:30,11,120.7,120.7,120.55,120.55,80
20111201|2011-10-11 08:00,11,120.625,120.625,120.475,120.475,55
20111201|2011-10-11 08:30,11,120.475,120.5,120.375,120.425,272
20111201|2011-10-11 09:00,11,120.425,121,120.4,120.975,2844
20111201|2011-10-11 09:30,11,121,121.425,120.95,121.3,3051
20111201|2011-10-11 10:00,11,121.325,121.475,121.225,121.375,1582
20111201|2011-10-11 10:30,11,121.4,121.95,121.4,121.7,2644
20111201|2011-10-11 11:00,11,121.725,121.85,121.45,121.6,1030
20111201|2011-10-11 11:30,11,121.625,121.75,121.525,121.6,690
20111201|2011-10-11 12:00,11,121.6,121.7,121.325,121.55,864
20111201|2011-10-11 12:30,11,121.55,121.85,121.5,121.6,2367
20111201|2011-10-11 13:00,11,121.6,121.85,121.6,121.7,908
20111201|2011-10-11 13:30,11,121.775,121.8,121.725,121.75,43
20111201|2011-10-11 14:00,11,121.825,121.9,121.775,121.775,52
20111201|2011-10-11 14:30,11,121.8,121.875,121.775,121.825,64
20111201|2011-10-11 15:00,11,121.825,121.825,121.725,121.825,53
20111201|2011-10-11 15:30,11,121.8,121.8,121.7,121.7,53
20111201|2011-10-11 17:00,12,121.6,121.75,121.6,121.725,7
20111201|2011-10-11 17:30,12,121.675,121.675,121.625,121.625,5
20111201|2011-10-11 18:00,12,121.7,121.825,121.7,121.825,62
20111201|2011-10-11 18:30,12,121.825,121.85,121.75,121.75,6
20111201|2011-10-11 19:00,12,121.825,121.85,121.75,121.75,27
20111201|2011-10-11 19:30,12,121.75,121.75,121.75,121.75,15
20111201|2011-10-11 20:00,12,121.725,121.725,121.65,121.725,15
20111201|2011-10-11 20:30,12,121.7,121.7,121.625,121.675,11
20111201|2011-10-11 21:00,12,121.65,121.65,121.65,121.65,1
20111201|2011-10-11 21:30,12,121.65,121.65,121.475,121.575,44
20111201|2011-10-11 22:00,12,121.525,121.525,121.525,121.525,3
20111201|2011-10-11 22:30,12,121.55,121.55,121.55,121.55,1
20111201|2011-10-11 23:30,12,121.65,121.7,121.65,121.675,22
20111201|2011-10-12 00:00,12,121.7,121.75,121.7,121.75,59
20111201|2011-10-12 00:30,12,121.775,121.775,121.65,121.75,22
20111201|2011-10-12 01:00,12,121.75,121.775,121.75,121.775,2
20111201|2011-10-12 01:30,12,121.775,121.925,121.775,121.925,180
20111201|2011-10-12 02:00,12,121.85,121.925,121.775,121.775,24
20111201|2011-10-12 02:30,12,121.7,121.775,121.65,121.775,22
20111201|2011-10-12 03:00,12,121.725,121.725,121.725,121.725,6
20111201|2011-10-12 03:30,12,121.775,121.8,121.725,121.8,14
20111201|2011-10-12 04:00,12,121.9,121.9,121.825,121.85,4
20111201|2011-10-12 04:30,12,121.85,121.9,121.8,121.825,10
20111201|2011-10-12 05:00,12,121.8,121.8,121.8,121.8,5
20111201|2011-10-12 05:30,12,121.8,121.825,121.725,121.725,32
20111201|2011-10-12 06:00,12,121.75,121.85,121.725,121.8,10
20111201|2011-10-12 06:30,12,121.725,121.9,121.725,121.9,45
20111201|2011-10-12 07:00,12,121.775,121.9,121.775,121.8,34
20111201|2011-10-12 07:30,12,121.8,122.025,121.575,121.6,433
20111201|2011-10-12 08:00,12,121.6,121.775,121.5,121.675,190
20111201|2011-10-12 08:30,12,121.7,121.85,121.4,121.475,425
20111201|2011-10-12 09:00,12,121.425,121.85,121.325,121.6,1603
20111201|2011-10-12 09:30,12,121.6,121.85,121.4,121.675,1185
20111201|2011-10-12 10:00,12,121.625,121.65,121.1,121.2,1239
20111201|2011-10-12 10:30,12,121.175,121.175,120.625,120.875,1814
20111201|2011-10-12 11:00,12,120.9,121.225,120.8,121.2,790
20111201|2011-10-12 11:30,12,121.2,121.45,120.95,121.4,718
20111201|2011-10-12 12:00,12,121.425,121.625,121.2,121.2,891
20111201|2011-10-12 12:30,12,121.175,121.325,121,121.2,1822
20111201|2011-10-12 13:00,12,121.2,121.4,121.15,121.25,545
20111201|2011-10-12 13:30,12,121.25,121.325,121.2,121.2,29
20111201|2011-10-12 14:00,12,121.225,121.275,121.225,121.275,11
20111201|2011-10-12 14:30,12,121.25,121.325,121.25,121.275,52
20111201|2011-10-12 15:00,12,121.25,121.35,121.175,121.275,43
20111201|2011-10-12 15:30,12,121.25,121.25,121.15,121.2,64
20111201|2011-10-12 17:00,13,121.075,121.075,121.025,121.025,4
20111201|2011-10-12 17:30,13,121.05,121.05,120.8,120.8,18
20111201|2011-10-12 18:00,13,120.975,121.05,120.925,121.025,16
20111201|2011-10-12 18:30,13,121.05,121.125,120.525,120.55,285
20111201|2011-10-12 19:00,13,120.6,120.75,120.6,120.7,73
20111201|2011-10-12 19:30,13,120.725,120.85,120.7,120.825,46
20111201|2011-10-12 20:00,13,120.9,120.9,120.8,120.8,46
20111201|2011-10-12 20:30,13,120.8,121.1,120.8,120.95,186
20111201|2011-10-12 21:00,13,120.9,120.95,120.875,120.95,20
20111201|2011-10-12 21:30,13,120.875,120.9,120.875,120.9,3
20111201|2011-10-12 22:00,13,120.875,120.925,120.85,120.85,20
20111201|2011-10-12 22:30,13,120.875,120.975,120.85,120.875,21
20111201|2011-10-12 23:00,13,120.875,120.875,120.875,120.875,1
20111201|2011-10-12 23:30,13,121,121,120.825,120.85,10
20111201|2011-10-13 01:00,13,120.9,120.95,120.9,120.95,2
20111201|2011-10-13 01:30,13,120.975,121.025,120.95,121.025,15
20111201|2011-10-13 02:00,13,121.025,121.05,121,121.05,13
20111201|2011-10-13 02:30,13,121.075,121.075,120.95,120.95,30
20111201|2011-10-13 03:00,13,121,121.125,121,121.125,30
20111201|2011-10-13 03:30,13,121.05,121.05,121,121.05,4
20111201|2011-10-13 04:00,13,121,121.1,121,121.05,9
20111201|2011-10-13 04:30,13,121.05,121.05,121,121,4
20111201|2011-10-13 05:00,13,121.1,121.1,121.1,121.1,4
20111201|2011-10-13 05:30,13,121.05,121.125,121.05,121.1,46
20111201|2011-10-13 06:00,13,121.175,121.175,120.95,121.1,79
20111201|2011-10-13 06:30,13,121.1,121.1,120.95,121,61
20111201|2011-10-13 07:00,13,120.975,121.05,120.975,121,21
20111201|2011-10-13 07:30,13,121.075,121.35,121,121.15,109
20111201|2011-10-13 08:00,13,121.15,121.2,121,121.175,178
20111201|2011-10-13 08:30,13,121.15,121.175,120.875,120.925,271
20111201|2011-10-13 09:00,13,120.925,121.1,120.725,120.975,1650
20111201|2011-10-13 09:30,13,120.95,121.65,120.9,121.275,2819
20111201|2011-10-13 10:00,13,121.3,121.5,121.075,121.5,1520
20111201|2011-10-13 10:30,13,121.475,121.625,121.3,121.325,1251
20111201|2011-10-13 11:00,13,121.325,121.525,121.225,121.45,908
20111201|2011-10-13 11:30,13,121.45,121.575,121.425,121.575,495
20111201|2011-10-13 12:00,13,121.575,123,121.575,122.9,5319
20111201|2011-10-13 12:30,13,122.875,123.3,122.625,122.85,3625
20111201|2011-10-13 13:00,13,122.875,122.975,122.8,122.85,291
20111201|2011-10-13 13:30,13,122.85,123.025,122.8,122.925,223
20111201|2011-10-13 14:00,13,122.875,123.025,122.875,122.925,65
20111201|2011-10-13 14:30,13,123,123,122.875,122.95,79
20111201|2011-10-13 15:00,13,122.975,123.075,122.925,123.075,177
20111201|2011-10-13 15:30,13,123.075,123.075,122.85,122.85,149
20111201|2011-10-13 17:00,14,122.825,122.95,122.4,122.525,128
20111201|2011-10-13 17:30,14,122.625,122.675,122.625,122.675,20
20111201|2011-10-13 18:00,14,122.625,122.8,122.55,122.8,56
20111201|2011-10-13 18:30,14,122.675,122.925,122.675,122.925,31
20111201|2011-10-13 19:00,14,122.95,122.975,122.825,122.85,63
20111201|2011-10-13 19:30,14,122.925,122.925,122.85,122.85,10
20111201|2011-10-13 20:00,14,122.925,122.95,122.9,122.9,15
20111201|2011-10-13 21:00,14,122.9,122.9,122.9,122.9,2
20111201|2011-10-13 21:30,14,122.875,122.9,122.875,122.9,4
20111201|2011-10-13 22:00,14,122.875,122.875,122.75,122.75,26
20111201|2011-10-13 22:30,14,122.775,122.775,122.725,122.775,15
20111201|2011-10-13 23:00,14,122.85,122.875,122.85,122.875,5
20111201|2011-10-13 23:30,14,122.9,123.1,122.9,123.1,47
20111201|2011-10-14 00:00,14,122.975,123.05,122.95,122.975,4
20111201|2011-10-14 00:30,14,123.075,123.075,123.075,123.075,1
20111201|2011-10-14 01:00,14,122.95,122.95,122.9,122.9,2
20111201|2011-10-14 01:30,14,123.025,123.075,123.025,123.075,7
20111201|2011-10-14 02:00,14,122.95,123.1,122.95,123.05,15
20111201|2011-10-14 03:00,14,123.025,123.1,122.95,123.1,18
20111201|2011-10-14 03:30,14,123.05,123.1,123.05,123.1,6
20111201|2011-10-14 04:00,14,123.05,123.1,122.975,122.975,3
20111201|2011-10-14 04:30,14,123.05,123.05,122.95,122.95,7
20111201|2011-10-14 05:00,14,123.025,123.025,123.025,123.025,11
20111201|2011-10-14 05:30,14,123,123,123,123,1
20111201|2011-10-14 06:00,14,123.05,123.05,122.95,122.95,10
20111201|2011-10-14 06:30,14,123,123.125,123,123.125,49
20111201|2011-10-14 07:00,14,123.125,123.4,123.125,123.325,217
20111201|2011-10-14 07:30,14,123.3,123.35,123.175,123.275,123
20111201|2011-10-14 08:00,14,123.25,123.4,123.225,123.35,343
20111201|2011-10-14 08:30,14,123.35,123.625,123.35,123.625,1631
20111201|2011-10-14 09:00,14,123.65,124.3,123.525,123.625,6330
20111201|2011-10-14 09:30,14,123.625,123.7,123.25,123.45,2723
20111201|2011-10-14 10:00,14,123.425,123.425,122.9,123.075,1676
20111201|2011-10-14 10:30,14,123.05,123.525,122.975,123.175,1674
20111201|2011-10-14 11:00,14,123.175,123.2,122.4,123.15,1773
20111201|2011-10-14 11:30,14,123.15,123.55,123.05,123.425,1171
20111201|2011-10-14 12:00,14,123.425,123.75,123.325,123.625,1591
20111201|2011-10-14 12:30,14,123.625,124.075,123.225,123.275,3485
20111201|2011-10-14 13:00,14,123.3,123.325,123,123.075,838
20111201|2011-10-14 13:30,14,123.05,123.2,123.05,123.175,157
20111201|2011-10-17 09:00,17,123.2,123.625,123.1,123.425,3493
20111201|2011-10-17 09:30,17,123.45,123.575,123.25,123.575,1664
20111201|2011-10-17 10:00,17,123.575,124.05,123.55,123.95,1993
20111201|2011-10-17 10:30,17,123.975,124.475,123.925,124.3,2758
20111201|2011-10-17 11:00,17,124.3,124.325,123.55,123.55,1290
20111201|2011-10-17 11:30,17,123.6,123.875,123.525,123.775,538
20111201|2011-10-17 12:00,17,123.75,123.85,123.6,123.725,473
20111201|2011-10-17 12:30,17,123.725,123.775,123.225,123.675,3919
20111201|2011-10-17 13:00,17,123.675,123.7,123.45,123.45,309
20111201|2011-10-17 13:30,17,123.45,123.575,123.35,123.55,165
20111201|2011-10-17 14:00,17,123.6,123.6,123.5,123.5,24
20111201|2011-10-17 14:30,17,123.525,123.525,123.4,123.5,25
20111201|2011-10-17 15:00,17,123.5,123.5,123.375,123.5,41
20111201|2011-10-17 15:30,17,123.5,123.5,123.375,123.4,32
20111201|2011-10-17 17:00,18,123.525,123.55,123.35,123.475,56
20111201|2011-10-17 17:30,18,123.45,123.475,123.45,123.475,7
20111201|2011-10-17 18:00,18,123.45,123.5,123.45,123.45,24
20111201|2011-10-17 18:30,18,123.425,123.525,123.4,123.425,16
20111201|2011-10-17 19:00,18,123.425,123.425,123.425,123.425,2
20111201|2011-10-17 20:00,18,123.4,123.4,123.4,123.4,2
20111201|2011-10-17 20:30,18,123.4,123.425,123.4,123.425,5
20111201|2011-10-17 21:00,18,123.4,123.45,123.4,123.45,6
20111201|2011-10-17 21:30,18,123.45,123.45,123.4,123.4,11
20111201|2011-10-17 22:00,18,123.45,123.45,123.45,123.45,2
20111201|2011-10-17 22:30,18,123.475,123.475,123.475,123.475,4
20111201|2011-10-17 23:00,18,123.475,123.525,123.475,123.525,5
20111201|2011-10-18 00:00,18,123.525,123.6,123.525,123.6,3
20111201|2011-10-18 00:30,18,123.625,123.7,123.625,123.7,18
20111201|2011-10-18 01:00,18,123.725,123.75,123.725,123.725,25
20111201|2011-10-18 01:30,18,123.725,123.8,123.725,123.8,49
20111201|2011-10-18 02:00,18,123.825,123.9,123.75,123.775,44
20111201|2011-10-18 02:30,18,123.775,123.775,123.775,123.775,4
20111201|2011-10-18 03:00,18,123.85,123.9,123.85,123.875,5
20111201|2011-10-18 03:30,18,123.8,123.875,123.775,123.875,4
20111201|2011-10-18 04:00,18,123.85,123.85,123.775,123.8,5
20111201|2011-10-18 04:30,18,123.775,123.8,123.775,123.8,16
20111201|2011-10-18 05:00,18,123.9,123.9,123.9,123.9,5
20111201|2011-10-18 05:30,18,123.9,123.9,123.9,123.9,23
20111201|2011-10-18 06:00,18,123.975,124.05,123.875,123.875,20
20111201|2011-10-18 06:30,18,123.825,123.875,123.35,123.35,154
20111201|2011-10-18 07:00,18,123.3,123.45,123.225,123.425,74
20111201|2011-10-18 07:30,18,123.375,123.525,123.35,123.45,30
20111201|2011-10-18 08:00,18,123.4,123.525,123.375,123.525,114
20111201|2011-10-18 08:30,18,123.55,123.55,123.45,123.55,244
20111201|2011-10-18 09:00,18,123.575,123.9,123.275,123.35,2078
20111201|2011-10-18 09:30,18,123.35,123.7,123.3,123.625,1581
20111201|2011-10-18 10:00,18,123.625,124.4,123.625,124.1,3326
20111201|2011-10-18 10:30,18,124.1,124.175,123.8,123.95,1250
20111201|2011-10-18 11:00,18,123.95,123.975,123.5,123.575,848
20111201|2011-10-18 11:30,18,123.55,123.95,123.5,123.75,507
20111201|2011-10-18 12:00,18,123.725,123.85,123.425,123.8,1074
20111201|2011-10-18 12:30,18,123.8,123.925,123.325,123.4,2307
20111201|2011-10-18 13:00,18,123.375,123.4,123.2,123.3,391
20111201|2011-10-18 13:30,18,123.325,123.35,123.2,123.35,79
20111201|2011-10-18 14:00,18,123.375,123.675,123.375,123.575,96
20111201|2011-10-18 14:30,18,123.6,123.65,123.55,123.65,42
20111201|2011-10-18 15:00,18,123.6,123.65,123.5,123.6,43
20111201|2011-10-18 15:30,18,123.6,123.775,123.5,123.5,79
20111201|2011-10-18 17:00,19,123.775,123.95,123.225,123.475,354
20111201|2011-10-18 17:30,19,123.575,123.625,123.475,123.55,43
20111201|2011-10-18 18:00,19,123.575,123.6,123.55,123.6,14
20111201|2011-10-18 18:30,19,123.6,123.625,123.5,123.5,17
20111201|2011-10-18 19:00,19,123.525,123.525,123.525,123.525,1
20111201|2011-10-18 19:30,19,123.55,123.775,123.55,123.775,43
20111201|2011-10-18 20:00,19,123.65,123.65,123.65,123.65,4
20111201|2011-10-18 20:30,19,123.75,123.75,123.65,123.675,3
20111201|2011-10-18 21:00,19,123.65,123.7,123.65,123.7,10
20111201|2011-10-18 21:30,19,123.7,123.775,123.65,123.775,41
20111201|2011-10-18 22:00,19,123.575,123.575,123.525,123.525,11
20111201|2011-10-18 22:30,19,123.7,123.7,123.7,123.7,2
20111201|2011-10-18 23:00,19,123.6,123.625,123.6,123.625,2
20111201|2011-10-18 23:30,19,123.525,123.525,123.5,123.5,3
20111201|2011-10-19 00:00,19,123.625,123.625,123.625,123.625,5
20111201|2011-10-19 01:00,19,123.625,123.625,123.625,123.625,1
20111201|2011-10-19 02:00,19,123.6,123.7,123.6,123.7,4
20111201|2011-10-19 02:30,19,123.725,123.775,123.725,123.775,8
20111201|2011-10-19 03:00,19,123.7,123.7,123.525,123.525,10
20111201|2011-10-19 03:30,19,123.525,123.525,123.5,123.5,5
20111201|2011-10-19 04:00,19,123.55,123.55,123.475,123.475,6
20111201|2011-10-19 05:00,19,123.525,123.525,123.525,123.525,1
20111201|2011-10-19 06:00,19,123.675,123.725,123.675,123.7,13
20111201|2011-10-19 06:30,19,123.575,123.7,123.525,123.7,26
20111201|2011-10-19 07:00,19,123.6,123.65,123.6,123.6,16
20111201|2011-10-19 07:30,19,123.525,123.625,123.5,123.575,62
20111201|2011-10-19 08:00,19,123.625,123.7,123.6,123.65,51
20111201|2011-10-19 08:30,19,123.725,123.825,123.625,123.7,422
20111201|2011-10-19 09:00,19,123.625,124.05,123.575,123.975,1567
20111201|2011-10-19 09:30,19,123.975,124.15,123.675,123.725,1543
20111201|2011-10-19 10:00,19,123.75,124.025,123.575,123.9,1146
20111201|2011-10-19 10:30,19,123.85,123.9,123.75,123.75,533
20111201|2011-10-19 11:00,19,123.75,123.875,123.575,123.6,853
20111201|2011-10-19 11:30,19,123.6,123.75,123.45,123.6,610
20111201|2011-10-19 12:00,19,123.625,123.65,123.45,123.575,959
20111201|2011-10-19 12:30,19,123.575,123.675,123.025,123.05,2116
20111201|2011-10-19 13:00,19,123.025,123.05,122.825,122.85,1698
20111201|2011-10-19 13:30,19,122.85,122.95,122.75,122.825,143
20111201|2011-10-19 14:00,19,122.8,122.925,122.75,122.85,92
20111201|2011-10-19 14:30,19,122.8,122.9,122.8,122.85,31
20111201|2011-10-19 15:00,19,122.85,122.9,122.825,122.9,17
20111201|2011-10-19 15:30,19,122.9,122.925,122.825,122.875,59
20111201|2011-10-19 17:00,20,122.8,122.95,122.75,122.775,68
20111201|2011-10-19 17:30,20,122.875,122.975,122.775,122.95,23
20111201|2011-10-19 18:00,20,122.85,122.85,122.775,122.775,12
20111201|2011-10-19 18:30,20,122.8,122.8,122.75,122.75,5
20111201|2011-10-19 19:00,20,122.85,122.85,122.85,122.85,12
20111201|2011-10-19 19:30,20,122.875,122.925,122.875,122.925,32
20111201|2011-10-19 20:00,20,122.9,122.95,122.9,122.95,36
20111201|2011-10-19 20:30,20,122.9,122.95,122.8,122.825,80
20111201|2011-10-19 21:00,20,122.95,122.95,122.825,122.825,26
20111201|2011-10-19 21:30,20,122.95,122.95,122.875,122.875,5
20111201|2011-10-19 22:00,20,122.85,122.85,122.8,122.85,16
20111201|2011-10-19 22:30,20,122.85,122.875,122.85,122.875,2
20111201|2011-10-19 23:00,20,122.85,122.85,122.85,122.85,1
20111201|2011-10-19 23:30,20,122.85,122.85,122.8,122.8,8
20111201|2011-10-20 00:00,20,122.825,122.9,122.825,122.9,3
20111201|2011-10-20 00:30,20,122.825,122.825,122.8,122.8,21
20111201|2011-10-20 01:00,20,122.825,122.825,122.825,122.825,1
20111201|2011-10-20 01:30,20,122.875,122.875,122.875,122.875,1
20111201|2011-10-20 02:00,20,122.9,122.95,122.9,122.95,7
20111201|2011-10-20 02:30,20,122.95,122.95,122.95,122.95,3
20111201|2011-10-20 03:30,20,122.925,122.925,122.925,122.925,1
20111201|2011-10-20 04:00,20,122.95,122.975,122.95,122.95,10
20111201|2011-10-20 04:30,20,123,123,122.925,122.975,9
20111201|2011-10-20 05:00,20,122.975,123,122.975,123,6
20111201|2011-10-20 05:30,20,123.025,123.025,122.975,122.975,17
20111201|2011-10-20 06:00,20,122.975,123,122.975,123,6
20111201|2011-10-20 06:30,20,123,123.025,122.925,123,10
20111201|2011-10-20 07:00,20,122.975,123.075,122.925,122.925,40
20111201|2011-10-20 07:30,20,122.925,123,122.9,122.9,6
20111201|2011-10-20 08:00,20,122.95,122.95,122.2,122.25,707
20111201|2011-10-20 08:30,20,122.25,122.275,122,122,1224
20111201|2011-10-20 09:00,20,122.05,122.075,121.05,121.625,5324
20111201|2011-10-20 09:30,20,121.625,121.8,121.175,121.35,1768
20111201|2011-10-20 10:00,20,121.325,122.175,121.1,122.125,1699
20111201|2011-10-20 10:30,20,122.1,122.65,122.025,122.65,2619
20111201|2011-10-20 11:00,20,122.625,122.75,121.45,121.55,2861
20111201|2011-10-20 11:30,20,121.55,121.9,121.5,121.9,987
20111201|2011-10-20 12:00,20,121.875,122.3,121.75,121.775,1287
20111201|2011-10-20 12:30,20,121.775,122.15,121.75,121.85,1491
20111201|2011-10-20 13:00,20,121.85,121.95,121.75,121.9,534
20111201|2011-10-20 13:30,20,121.95,121.975,121.825,121.85,35
20111201|2011-10-20 14:00,20,121.875,122,121.85,121.95,55
20111201|2011-10-20 14:30,20,121.9,121.925,121.9,121.9,27
20111201|2011-10-20 15:00,20,121.875,122,121.875,121.975,53
20111201|2011-10-20 15:30,20,121.85,121.975,121.775,121.775,66
20111201|2011-10-20 17:00,21,121.825,122.35,121.825,122.15,103
20111201|2011-10-20 17:30,21,122.125,122.15,122.05,122.1,44
20111201|2011-10-20 18:00,21,122.125,122.275,122.125,122.275,22
20111201|2011-10-20 18:30,21,122.175,122.325,122.075,122.15,92
20111201|2011-10-20 19:00,21,122.175,122.2,122.125,122.125,11
20111201|2011-10-20 19:30,21,122.175,122.175,122.1,122.1,4
20111201|2011-10-20 20:00,21,122.125,122.175,122.125,122.175,9
20111201|2011-10-20 20:30,21,122.125,122.2,122.125,122.2,10
20111201|2011-10-20 21:00,21,122.2,122.325,122.2,122.3,40
20111201|2011-10-20 21:30,21,122.325,122.35,122.325,122.325,45
20111201|2011-10-20 22:00,21,122.3,122.35,122.3,122.35,33
20111201|2011-10-20 22:30,21,122.35,122.35,122.3,122.3,17
20111201|2011-10-20 23:00,21,122.3,122.35,122.3,122.35,10
20111201|2011-10-20 23:30,21,122.325,122.325,122.325,122.325,1
20111201|2011-10-21 00:30,21,122.325,122.325,122.275,122.275,5
20111201|2011-10-21 01:30,21,122.225,122.275,122.225,122.225,4
20111201|2011-10-21 02:00,21,122.225,122.275,122.225,122.225,8
20111201|2011-10-21 02:30,21,122.275,122.275,122.25,122.275,26
20111201|2011-10-21 03:00,21,122.225,122.3,122.2,122.25,44
20111201|2011-10-21 03:30,21,122.25,122.25,122.25,122.25,1
20111201|2011-10-21 04:00,21,122.3,122.3,122.3,122.3,2
20111201|2011-10-21 04:30,21,122.325,122.325,122.325,122.325,1
20111201|2011-10-21 05:00,21,122.35,122.35,122.35,122.35,7
20111201|2011-10-21 05:30,21,122.375,122.4,122.35,122.35,4
20111201|2011-10-21 06:00,21,122.375,122.5,122.325,122.5,31
20111201|2011-10-21 06:30,21,122.5,122.5,122.4,122.45,38
20111201|2011-10-21 07:00,21,122.475,122.475,122.25,122.325,38
20111201|2011-10-21 07:30,21,122.4,122.4,122.25,122.3,31
20111201|2011-10-21 08:00,21,122.325,122.4,122.275,122.4,60
20111201|2011-10-21 08:30,21,122.375,122.65,122.35,122.5,361
20111201|2011-10-21 09:00,21,122.5,122.775,122.3,122.7,2508
20111201|2011-10-21 09:30,21,122.675,122.725,121.575,121.8,2858
20111201|2011-10-21 10:00,21,121.8,121.875,121.35,121.725,1570
20111201|2011-10-21 10:30,21,121.725,121.775,121.4,121.7,771
20111201|2011-10-21 11:00,21,121.65,121.95,121.6,121.95,667
20111201|2011-10-21 11:30,21,121.95,121.95,121.675,121.8,603
20111201|2011-10-21 12:00,21,121.775,121.975,121.675,121.9,732
20111201|2011-10-21 12:30,21,121.875,122.275,121.575,122.175,1685
20111201|2011-10-21 13:00,21,122.15,122.2,121.975,122.1,475
20111201|2011-10-21 13:30,21,122.05,122.175,122,122.15,144
20111201|2011-10-24 09:00,24,122,122.4,122,122.4,2241
20111201|2011-10-24 09:30,24,122.375,122.525,121.95,122.025,1606
20111201|2011-10-24 10:00,24,122,122.025,121.8,121.9,1131
20111201|2011-10-24 10:30,24,121.9,122.325,121.8,122.125,1072
20111201|2011-10-24 11:00,24,122.15,122.35,122.05,122.325,649
20111201|2011-10-24 11:30,24,122.3,122.35,122.075,122.175,724
20111201|2011-10-24 12:00,24,122.2,122.65,122.175,122.625,914
20111201|2011-10-24 12:30,24,122.575,123.075,122.325,122.8,2561
20111201|2011-10-24 13:00,24,122.85,122.9,122.7,122.775,389
20111201|2011-10-24 13:30,24,122.825,122.85,122.775,122.85,9
20111201|2011-10-24 14:00,24,122.825,122.825,122.825,122.825,14
20111201|2011-10-24 14:30,24,122.8,122.875,122.775,122.85,75
20111201|2011-10-24 15:00,24,122.8,122.85,122.8,122.85,4
20111201|2011-10-24 15:30,24,122.85,122.875,122.8,122.85,15
20111201|2011-10-24 17:00,25,122.925,122.925,122.75,122.75,3
20111201|2011-10-24 17:30,25,122.875,122.875,122.875,122.875,4
20111201|2011-10-24 18:00,25,122.875,122.9,122.8,122.9,14
20111201|2011-10-24 18:30,25,122.825,122.85,122.775,122.775,34
20111201|2011-10-24 19:00,25,122.8,122.8,122.8,122.8,15
20111201|2011-10-24 19:30,25,122.85,122.85,122.85,122.85,4
20111201|2011-10-24 20:00,25,122.825,122.9,122.825,122.9,23
20111201|2011-10-24 21:00,25,122.85,122.9,122.85,122.9,8
20111201|2011-10-24 21:30,25,122.8,122.8,122.8,122.8,2
20111201|2011-10-24 22:00,25,122.825,122.9,122.8,122.8,17
20111201|2011-10-24 23:00,25,122.85,122.85,122.85,122.85,1
20111201|2011-10-24 23:30,25,122.875,122.95,122.875,122.95,16
20111201|2011-10-25 00:00,25,122.975,123.1,122.95,122.95,120
20111201|2011-10-25 00:30,25,122.95,122.95,122.775,122.775,32
20111201|2011-10-25 01:00,25,122.775,122.775,122.775,122.775,4
20111201|2011-10-25 01:30,25,122.75,122.825,122.75,122.825,4
20111201|2011-10-25 02:00,25,122.875,122.875,122.8,122.8,2
20111201|2011-10-25 02:30,25,122.875,122.875,122.875,122.875,3
20111201|2011-10-25 03:00,25,122.875,122.875,122.725,122.725,71
20111201|2011-10-25 03:30,25,122.775,122.775,122.775,122.775,11
20111201|2011-10-25 04:00,25,122.8,122.8,122.8,122.8,1
20111201|2011-10-25 05:30,25,122.8,122.85,122.8,122.825,17
20111201|2011-10-25 06:00,25,122.825,122.975,122.825,122.975,15
20111201|2011-10-25 06:30,25,122.975,123.025,122.95,123,81
20111201|2011-10-25 07:00,25,123,123.05,122.925,122.925,32
20111201|2011-10-25 07:30,25,122.9,122.95,122.875,122.9,37
20111201|2011-10-25 08:00,25,122.9,122.975,122.85,122.875,78
20111201|2011-10-25 08:30,25,122.9,122.9,122.375,122.55,459
20111201|2011-10-25 09:00,25,122.475,122.575,121.65,122.1,2989
20111201|2011-10-25 09:30,25,122.125,122.5,122,122.075,1679
20111201|2011-10-25 10:00,25,122.075,122.5,121.975,122.45,846
20111201|2011-10-25 10:30,25,122.45,122.5,122.125,122.425,925
20111201|2011-10-25 11:00,25,122.425,122.775,122.375,122.5,1590
20111201|2011-10-25 11:30,25,122.55,122.8,122.525,122.775,879
20111201|2011-10-25 12:00,25,122.75,123.375,122.725,123.1,2355
20111201|2011-10-25 12:30,25,123.125,123.25,121.975,122,2847
20111201|2011-10-25 13:00,25,122.025,122.2,121.9,121.95,1434
20111201|2011-10-25 13:30,25,121.975,122.05,121.9,121.95,100
20111201|2011-10-25 14:00,25,121.975,121.975,121.9,121.95,30
20111201|2011-10-25 14:30,25,121.95,121.975,121.8,121.85,260
20111201|2011-10-25 15:00,25,121.85,121.925,121.825,121.875,43
20111201|2011-10-25 15:30,25,121.875,121.975,121.85,121.975,44
20111201|2011-10-25 17:00,26,121.925,121.925,121.75,121.825,25
20111201|2011-10-25 17:30,26,121.85,121.9,121.85,121.9,6
20111201|2011-10-25 18:00,26,121.85,121.9,121.85,121.9,4
20111201|2011-10-25 18:30,26,121.85,121.85,121.85,121.85,10
20111201|2011-10-25 19:00,26,121.825,121.825,121.8,121.825,11
20111201|2011-10-25 19:30,26,121.8,121.825,121.75,121.825,42
20111201|2011-10-25 20:00,26,121.8,121.8,121.75,121.75,13
20111201|2011-10-25 20:30,26,121.775,121.775,121.75,121.75,7
20111201|2011-10-25 21:00,26,121.75,121.825,121.75,121.825,9
20111201|2011-10-25 21:30,26,121.775,121.85,121.775,121.85,9
20111201|2011-10-25 22:00,26,121.8,121.8,121.725,121.725,41
20111201|2011-10-25 22:30,26,121.725,121.8,121.725,121.8,2
20111201|2011-10-25 23:00,26,121.725,121.75,121.7,121.7,28
20111201|2011-10-26 00:30,26,121.725,121.725,121.65,121.7,27
20111201|2011-10-26 01:00,26,121.75,121.75,121.7,121.725,7
20111201|2011-10-26 02:00,26,121.8,121.8,121.7,121.725,7
20111201|2011-10-26 02:30,26,121.725,121.725,121.725,121.725,5
20111201|2011-10-26 03:00,26,121.725,121.725,121.7,121.725,6
20111201|2011-10-26 03:30,26,121.725,121.725,121.725,121.725,2
20111201|2011-10-26 04:00,26,121.725,121.725,121.725,121.725,1
20111201|2011-10-26 04:30,26,121.675,121.675,121.675,121.675,1
20111201|2011-10-26 05:30,26,121.7,121.75,121.7,121.75,14
20111201|2011-10-26 06:00,26,121.775,122,121.775,122,49
20111201|2011-10-26 06:30,26,122,122,121.95,121.95,2
20111201|2011-10-26 07:00,26,121.925,122.1,121.9,121.975,89
20111201|2011-10-26 07:30,26,122,122,121.9,121.975,80
20111201|2011-10-26 08:00,26,121.975,122.225,121.95,122.2,194
20111201|2011-10-26 08:30,26,122.15,122.375,122.1,122.275,339
20111201|2011-10-26 09:00,26,122.275,122.375,121.7,122.05,1732
20111201|2011-10-26 09:30,26,122.025,122.2,121.85,121.975,1525
20111201|2011-10-26 10:00,26,121.925,122.175,121.8,122.125,810
20111201|2011-10-26 10:30,26,122.075,122.15,121.95,122,455
20111201|2011-10-26 11:00,26,122,122.15,121.925,122.025,533
20111201|2011-10-26 11:30,26,122.05,122.125,121.925,122,371
20111201|2011-10-26 12:00,26,122.025,122.05,121.525,121.55,1463
20111201|2011-10-26 12:30,26,121.575,121.6,120.4,120.425,6168
20111201|2011-10-26 13:00,26,120.45,120.9,120.325,120.8,1399
20111201|2011-10-26 13:30,26,120.75,120.875,120.75,120.875,119
20111201|2011-10-26 14:00,26,120.825,120.975,120.825,120.925,134
20111201|2011-10-26 14:30,26,120.925,121.1,120.9,120.95,111
20111201|2011-10-26 15:00,26,121.025,121.025,120.75,120.85,46
20111201|2011-10-26 15:30,26,120.85,120.875,120.65,120.65,81
20111201|2011-10-26 17:00,27,120.825,120.95,120.625,120.625,22
20111201|2011-10-26 17:30,27,120.6,120.675,120.55,120.65,34
20111201|2011-10-26 18:00,27,120.675,120.675,120.55,120.55,10
20111201|2011-10-26 18:30,27,120.55,120.6,120.55,120.575,8
20111201|2011-10-26 19:00,27,120.575,120.575,120.55,120.55,12
20111201|2011-10-26 20:00,27,120.55,120.55,120.45,120.45,39
20111201|2011-10-26 20:30,27,120.45,120.5,120.3,120.475,30
20111201|2011-10-26 21:00,27,120.525,120.575,120.5,120.575,23
20111201|2011-10-26 21:30,27,120.6,120.775,120.6,120.725,77
20111201|2011-10-26 22:00,27,120.625,120.65,120.5,120.55,23
20111201|2011-10-26 22:30,27,120.65,120.75,120.65,120.75,11
20111201|2011-10-26 23:00,27,120.65,120.75,120.525,120.6,5
20111201|2011-10-26 23:30,27,120.575,120.75,120.525,120.75,6
20111201|2011-10-27 00:00,27,120.525,120.7,120.525,120.7,3
20111201|2011-10-27 00:30,27,120.675,120.675,120.525,120.575,4
20111201|2011-10-27 01:00,27,120.6,120.8,120.6,120.8,35
20111201|2011-10-27 01:30,27,120.8,120.8,120.775,120.8,14
20111201|2011-10-27 02:00,27,120.75,120.85,120.75,120.75,7
20111201|2011-10-27 02:30,27,120.825,120.825,120.675,120.7,12
20111201|2011-10-27 03:00,27,120.7,120.85,120.425,120.425,119
20111201|2011-10-27 03:30,27,120.4,120.7,120.35,120.7,54
20111201|2011-10-27 04:00,27,120.775,120.775,120.675,120.675,6
20111201|2011-10-27 04:30,27,120.675,120.7,120.575,120.7,13
20111201|2011-10-27 05:00,27,120.725,120.875,120.725,120.875,22
20111201|2011-10-27 05:30,27,120.875,120.875,120.8,120.85,15
20111201|2011-10-27 06:00,27,120.85,120.9,120.85,120.9,17
20111201|2011-10-27 06:30,27,120.95,121,120.95,121,21
20111201|2011-10-27 07:00,27,121,121.35,121,121.325,150
20111201|2011-10-27 07:30,27,121.35,121.35,121.15,121.15,171
20111201|2011-10-27 08:00,27,121.25,121.425,121.225,121.425,223
20111201|2011-10-27 08:30,27,121.45,121.625,121.45,121.45,390
20111201|2011-10-27 09:00,27,121.4,121.5,120.9,120.925,1991
20111201|2011-10-27 09:30,27,120.95,121.15,120.525,120.7,1911
20111201|2011-10-27 10:00,27,120.7,120.9,120.1,120.2,1679
20111201|2011-10-27 10:30,27,120.225,120.4,119.875,120.075,2910
20111201|2011-10-27 11:00,27,120.075,120.825,119.9,120.675,2343
20111201|2011-10-27 11:30,27,120.65,120.75,120.3,120.4,860
20111201|2011-10-27 12:00,27,120.4,120.625,120.325,120.375,886
20111201|2011-10-27 12:30,27,120.4,120.4,119.525,119.85,3947
20111201|2011-10-27 13:00,27,119.85,120,119.775,120,673
20111201|2011-10-27 13:30,27,120,120.275,120,120.15,163
20111201|2011-10-27 14:00,27,120.15,120.15,120,120,14
20111201|2011-10-27 14:30,27,119.975,120.25,119.95,120.15,106
20111201|2011-10-27 15:00,27,120.225,120.375,120,120.3,140
20111201|2011-10-27 15:30,27,120.3,120.4,120.15,120.15,116
20111201|2011-10-27 17:00,28,120.125,120.5,120.125,120.5,129
20111201|2011-10-27 17:30,28,120.5,120.625,120.35,120.625,134
20111201|2011-10-27 18:00,28,120.65,120.775,120.65,120.675,89
20111201|2011-10-27 18:30,28,120.675,120.75,120.55,120.75,119
20111201|2011-10-27 19:00,28,120.7,120.975,120.65,120.8,209
20111201|2011-10-27 19:30,28,120.825,120.9,120.775,120.775,11
20111201|2011-10-27 20:00,28,120.775,121,120.775,120.925,130
20111201|2011-10-27 20:30,28,120.925,120.925,120.75,120.75,50
20111201|2011-10-27 21:00,28,120.75,120.775,120.725,120.725,33
20111201|2011-10-27 21:30,28,120.75,120.75,120.75,120.75,2
20111201|2011-10-27 22:00,28,120.725,120.825,120.725,120.825,22
20111201|2011-10-27 22:30,28,120.75,120.825,120.75,120.825,9
20111201|2011-10-27 23:00,28,120.825,120.85,120.825,120.85,7
20111201|2011-10-28 00:00,28,120.85,120.85,120.675,120.825,27
20111201|2011-10-28 00:30,28,120.85,120.85,120.725,120.725,4
20111201|2011-10-28 01:00,28,120.65,120.65,120.575,120.575,75
20111201|2011-10-28 01:30,28,120.575,120.575,120.55,120.575,23
20111201|2011-10-28 02:00,28,120.55,120.575,120.55,120.55,7
20111201|2011-10-28 02:30,28,120.55,120.55,120.55,120.55,4
20111201|2011-10-28 03:00,28,120.55,120.575,120.55,120.575,11
20111201|2011-10-28 03:30,28,120.55,120.575,120.55,120.575,11
20111201|2011-10-28 04:00,28,120.575,120.575,120.525,120.525,4
20111201|2011-10-28 04:30,28,120.55,120.575,120.475,120.475,18
20111201|2011-10-28 05:00,28,120.5,120.55,120.475,120.525,71
20111201|2011-10-28 05:30,28,120.525,120.625,120.525,120.525,30
20111201|2011-10-28 06:00,28,120.6,120.625,120.55,120.625,4
20111201|2011-10-28 06:30,28,120.625,120.8,120.575,120.575,138
20111201|2011-10-28 07:00,28,120.675,120.675,120.575,120.575,43
20111201|2011-10-28 07:30,28,120.575,120.675,120.3,120.4,306
20111201|2011-10-28 08:00,28,120.375,120.7,120.3,120.65,372
20111201|2011-10-28 08:30,28,120.675,120.825,120.525,120.7,339
20111201|2011-10-28 09:00,28,120.75,121.05,120.525,120.6,1906
20111201|2011-10-28 09:30,28,120.575,120.8,120.3,120.325,1303
20111201|2011-10-28 10:00,28,120.3,120.7,120.275,120.4,952
20111201|2011-10-28 10:30,28,120.4,120.575,120.175,120.175,793
20111201|2011-10-28 11:00,28,120.175,120.55,120.125,120.35,724
20111201|2011-10-28 11:30,28,120.375,120.375,120.3,120.375,388
20111201|2011-10-28 12:00,28,120.375,120.375,119.9,120.05,1362
20111201|2011-10-28 12:30,28,120.05,120.1,119.075,119.075,3892
20111201|2011-10-28 13:00,28,119.1,119.325,119.05,119.325,1450
20111201|2011-10-28 13:30,28,119.225,119.325,119.15,119.15,351
20111201|2011-10-31 09:00,31,119,119,118.15,118.225,3599
20111201|2011-10-31 09:30,31,118.225,118.825,118.175,118.425,2170
20111201|2011-10-31 10:00,31,118.425,118.75,118.35,118.6,1469
20111201|2011-10-31 10:30,31,118.6,118.75,118.525,118.7,1206
20111201|2011-10-31 11:00,31,118.65,119.175,118.6,118.7,1696
20111201|2011-10-31 11:30,31,118.675,119,118.65,118.9,1208
20111201|2011-10-31 12:00,31,118.85,119.1,118.7,118.85,1162
20111201|2011-10-31 12:30,31,118.9,119,118.55,118.625,3119
20111201|2011-10-31 13:00,31,118.625,118.85,118.625,118.85,715
20111201|2011-10-31 13:30,31,118.8,118.85,118.8,118.8,155
20111201|2011-10-31 14:00,31,118.825,118.85,118.675,118.675,70
20111201|2011-10-31 14:30,31,118.725,118.725,118.625,118.65,113
20111201|2011-10-31 15:00,31,118.725,118.725,118.6,118.6,101
20111201|2011-10-31 15:30,31,118.6,118.725,118.55,118.725,47
20111201|2011-10-31 17:00,1,118.575,118.75,118.575,118.6,34
20111201|2011-10-31 17:30,1,118.675,118.675,118.675,118.675,1
20111201|2011-10-31 18:00,1,118.625,118.675,118.525,118.625,15
20111201|2011-10-31 18:30,1,118.575,118.6,118.525,118.525,19
20111201|2011-10-31 19:00,1,118.55,118.55,118.5,118.5,3
20111201|2011-10-31 19:30,1,118.5,118.525,118.5,118.5,10
20111201|2011-10-31 20:00,1,118.5,118.5,118.475,118.5,22
20111201|2011-10-31 20:30,1,118.5,118.5,118.325,118.325,36
20111201|2011-10-31 21:00,1,118.375,118.375,118.3,118.3,18
20111201|2011-10-31 21:30,1,118.375,118.375,118.375,118.375,12
20111201|2011-10-31 22:00,1,118.4,118.45,118.4,118.45,11
20111201|2011-10-31 22:30,1,118.45,118.475,118.45,118.45,4
20111201|2011-10-31 23:00,1,118.475,118.5,118.475,118.5,4
20111201|2011-10-31 23:30,1,118.475,118.475,118.475,118.475,1
20111201|2011-11-01 00:00,1,118.45,118.45,118.4,118.4,6
20111201|2011-11-01 00:30,1,118.4,118.4,118.35,118.35,57
20111201|2011-11-01 01:00,1,118.325,118.325,118.225,118.225,20
20111201|2011-11-01 01:30,1,118.2,118.2,118.2,118.2,29
20111201|2011-11-01 02:00,1,118.175,118.175,118.1,118.1,45
20111201|2011-11-01 02:30,1,118.1,118.1,117.925,117.925,112
20111201|2011-11-01 03:00,1,117.9,117.925,117.85,117.85,62
20111201|2011-11-01 03:30,1,117.85,117.925,117.825,117.9,31
20111201|2011-11-01 04:00,1,117.85,117.95,117.775,117.85,55
20111201|2011-11-01 04:30,1,117.875,117.875,117.8,117.8,23
20111201|2011-11-01 05:00,1,117.8,117.85,117.8,117.825,96
20111201|2011-11-01 05:30,1,117.825,117.9,117.8,117.875,174
20111201|2011-11-01 06:00,1,117.85,117.975,117.8,117.85,111
20111201|2011-11-01 06:30,1,117.85,117.85,117.75,117.8,197
20111201|2011-11-01 07:00,1,117.775,117.825,117.75,117.775,174
20111201|2011-11-01 07:30,1,117.75,117.775,117.6,117.65,606
20111201|2011-11-01 08:00,1,117.65,117.9,117.6,117.9,370
20111201|2011-11-01 08:30,1,117.9,118.2,117.75,118.125,777
20111201|2011-11-01 09:00,1,118,118.425,117.975,118.35,2719
20111201|2011-11-01 09:30,1,118.325,118.325,118,118.075,1205
20111201|2011-11-01 10:00,1,118.075,119.05,118.075,118.8,2282
20111201|2011-11-01 10:30,1,118.775,120.875,118.525,120.7,3021
20111201|2011-11-01 11:00,1,120.725,120.725,119.35,120.275,3040
20111201|2011-11-01 11:30,1,120.3,121.6,120.05,121.1,4670
20111201|2011-11-01 12:00,1,121.075,121.6,120.8,121.55,5049
20111201|2011-11-01 12:30,1,121.55,121.6,121.5,121.6,1367
20111201|2011-11-01 13:00,1,121.6,121.6,121.6,121.6,74
20111201|2011-11-01 13:30,1,121.6,121.6,121.6,121.6,37
20111201|2011-11-01 14:00,1,121.6,121.6,121.6,121.6,15
20111201|2011-11-01 14:30,1,121.6,121.6,121.6,121.6,12
20111201|2011-11-01 15:00,1,121.6,121.6,121.6,121.6,2
20111201|2011-11-01 17:00,2,122.2,122.4,121.5,121.6,1602
20111201|2011-11-01 17:30,2,121.6,121.775,121.5,121.6,200
20111201|2011-11-01 18:00,2,121.6,121.925,121.6,121.925,115
20111201|2011-11-01 18:30,2,121.825,122,121.8,121.9,60
20111201|2011-11-01 19:00,2,121.85,122.075,121.85,122.025,61
20111201|2011-11-01 19:30,2,122.05,122.1,122.05,122.1,43
20111201|2011-11-01 20:00,2,122.1,122.125,122.025,122.05,37
20111201|2011-11-01 20:30,2,122.1,122.125,122.05,122.05,17
20111201|2011-11-01 21:00,2,122.075,122.075,122.075,122.075,2
20111201|2011-11-01 21:30,2,122.05,122.05,122.05,122.05,7
20111201|2011-11-01 22:30,2,122.075,122.075,122.05,122.075,4
20111201|2011-11-02 00:00,2,122.075,122.075,122.025,122.025,10
20111201|2011-11-02 00:30,2,122.1,122.1,122.025,122.1,6
20111201|2011-11-02 01:00,2,122.1,122.1,122.1,122.1,1
20111201|2011-11-02 01:30,2,122,122.025,121.975,121.975,35
20111201|2011-11-02 02:00,2,121.975,121.975,121.875,121.95,46
20111201|2011-11-02 02:30,2,121.9,121.95,121.9,121.95,14
20111201|2011-11-02 03:00,2,121.95,122.125,121.95,122.075,13
20111201|2011-11-02 03:30,2,122,122.05,122,122.05,7
20111201|2011-11-02 04:00,2,122,122,122,122,3
20111201|2011-11-02 04:30,2,122.075,122.075,122,122.025,29
20111201|2011-11-02 05:00,2,122.05,122.225,122.025,122.15,24
20111201|2011-11-02 05:30,2,122.15,122.2,122.15,122.15,19
20111201|2011-11-02 06:00,2,122.15,122.175,122.15,122.175,56
20111201|2011-11-02 06:30,2,122.175,122.2,122.1,122.125,48
20111201|2011-11-02 07:00,2,122.125,122.175,122.1,122.175,49
20111201|2011-11-02 07:30,2,122.15,122.2,122.1,122.125,146
20111201|2011-11-02 08:00,2,122.1,122.725,122.1,122.675,533
20111201|2011-11-02 08:30,2,122.7,122.975,122.55,122.55,624
20111201|2011-11-02 09:00,2,122.55,122.925,122.45,122.85,3106
20111201|2011-11-02 09:30,2,122.85,122.925,122.525,122.65,1467
20111201|2011-11-02 10:00,2,122.625,122.775,122.175,122.4,1266
20111201|2011-11-02 10:30,2,122.375,122.375,121.95,122.35,1103
20111201|2011-11-02 11:00,2,122.4,122.525,122.025,122.375,765
20111201|2011-11-02 11:30,2,122.4,122.45,122.175,122.275,649
20111201|2011-11-02 12:00,2,122.3,122.4,121.8,122.3,1065
20111201|2011-11-02 12:30,2,122.325,122.5,122.05,122.2,2244
20111201|2011-11-02 13:00,2,122.2,122.4,122.075,122.3,523
20111201|2011-11-02 13:30,2,122.3,122.45,122.3,122.45,38
20111201|2011-11-02 14:00,2,122.45,122.45,122.275,122.3,58
20111201|2011-11-02 14:30,2,122.325,122.4,122.275,122.325,96
20111201|2011-11-02 15:00,2,122.35,122.35,122.35,122.35,2
20111201|2011-11-02 15:30,2,122.325,122.35,122.325,122.325,44
20111201|2011-11-02 17:00,3,122.25,122.6,122.25,122.3,55
20111201|2011-11-02 17:30,3,122.3,122.3,122.3,122.3,5
20111201|2011-11-02 18:00,3,122.3,122.3,122.275,122.3,11
20111201|2011-11-02 18:30,3,122.275,122.275,122.275,122.275,7
20111201|2011-11-02 19:00,3,122.275,122.4,122.2,122.2,200
20111201|2011-11-02 19:30,3,122.2,122.2,122.2,122.2,9
20111201|2011-11-02 20:00,3,122.25,122.25,122.25,122.25,1
20111201|2011-11-02 20:30,3,122.225,122.3,122.2,122.2,29
20111201|2011-11-02 21:00,3,122.2,122.2,122.2,122.2,16
20111201|2011-11-02 21:30,3,122.2,122.2,122.2,122.2,16
20111201|2011-11-02 22:00,3,122.2,122.3,122.2,122.2,43
20111201|2011-11-02 22:30,3,122.2,122.2,122.025,122.025,7
20111201|2011-11-02 23:00,3,122.15,122.2,122.125,122.125,10
20111201|2011-11-02 23:30,3,122.125,122.125,122.1,122.1,13
20111201|2011-11-03 00:00,3,122.125,122.3,122.1,122.275,13
20111201|2011-11-03 00:30,3,122.25,122.325,122.25,122.325,2
20111201|2011-11-03 01:00,3,122.3,122.3,122.3,122.3,1
20111201|2011-11-03 01:30,3,122.325,122.35,122.2,122.35,6
20111201|2011-11-03 02:00,3,122.325,122.45,122.325,122.45,14
20111201|2011-11-03 02:30,3,122.45,122.475,122.45,122.475,3
20111201|2011-11-03 03:00,3,122.475,122.5,122.475,122.5,5
20111201|2011-11-03 03:30,3,122.475,122.475,122.475,122.475,6
20111201|2011-11-03 04:00,3,122.45,122.55,122.45,122.55,8
20111201|2011-11-03 04:30,3,122.575,122.725,122.55,122.725,85
20111201|2011-11-03 05:00,3,122.65,122.75,122.65,122.75,15
20111201|2011-11-03 05:30,3,122.725,122.725,122.7,122.7,12
20111201|2011-11-03 06:00,3,122.675,122.675,122.6,122.625,13
20111201|2011-11-03 06:30,3,122.625,122.675,122.625,122.65,17
20111201|2011-11-03 07:00,3,122.65,122.7,122.575,122.65,29
20111201|2011-11-03 07:30,3,122.7,122.8,122.7,122.75,96
20111201|2011-11-03 08:00,3,122.775,122.775,122.55,122.55,44
20111201|2011-11-03 08:30,3,122.6,122.6,122.35,122.4,186
20111201|2011-11-03 09:00,3,122.4,123.1,122.1,122.85,2561
20111201|2011-11-03 09:30,3,122.85,123.2,122.8,122.9,988
20111201|2011-11-03 10:00,3,122.875,123.15,122.8,123.1,1004
20111201|2011-11-03 10:30,3,123.075,123.925,123.05,123.875,3331
20111201|2011-11-03 11:00,3,123.85,124,123.6,123.8,1317
20111201|2011-11-03 11:30,3,123.8,123.85,123.525,123.575,634
20111201|2011-11-03 12:00,3,123.575,123.85,123.425,123.625,793
20111201|2011-11-03 12:30,3,123.65,124.45,123.6,124.4,3037
20111201|2011-11-03 13:00,3,124.4,124.575,124.375,124.425,1188
20111201|2011-11-03 13:30,3,124.4,124.7,124.4,124.575,401
20111201|2011-11-03 14:00,3,124.575,124.85,124.575,124.75,231
20111201|2011-11-03 14:30,3,124.825,124.85,124.7,124.825,136
20111201|2011-11-03 15:00,3,124.85,124.85,124.55,124.575,50
20111201|2011-11-03 15:30,3,124.625,124.85,124.6,124.6,76
20111201|2011-11-03 17:00,4,124.625,124.65,124.575,124.6,17
20111201|2011-11-03 17:30,4,124.6,124.6,124.6,124.6,21
20111201|2011-11-03 18:00,4,124.675,124.75,124.6,124.625,23
20111201|2011-11-03 18:30,4,124.575,124.575,124.575,124.575,7
20111201|2011-11-03 19:00,4,124.575,124.6,124.5,124.5,21
20111201|2011-11-03 19:30,4,124.5,124.55,124.5,124.5,8
20111201|2011-11-03 20:00,4,124.5,124.55,124.3,124.4,65
20111201|2011-11-03 20:30,4,124.475,124.475,124.45,124.45,6
20111201|2011-11-03 21:00,4,124.525,124.525,124.4,124.4,6
20111201|2011-11-03 21:30,4,124.5,124.525,124.35,124.375,92
20111201|2011-11-03 22:00,4,124.35,124.375,124.35,124.35,7
20111201|2011-11-03 22:30,4,124.35,124.4,124.075,124.35,266
20111201|2011-11-03 23:00,4,124.4,124.55,124.125,124.325,75
20111201|2011-11-03 23:30,4,124.3,124.625,124.275,124.45,32
20111201|2011-11-04 00:00,4,124.35,124.475,124.325,124.475,13
20111201|2011-11-04 00:30,4,124.475,124.5,124.375,124.5,6
20111201|2011-11-04 01:00,4,124.525,124.6,124.5,124.6,4
20111201|2011-11-04 01:30,4,124.575,124.575,124.575,124.575,4
20111201|2011-11-04 02:00,4,124.5,124.65,124.5,124.625,33
20111201|2011-11-04 02:30,4,124.6,124.65,124.6,124.65,14
20111201|2011-11-04 03:00,4,124.7,124.95,124.675,124.925,118
20111201|2011-11-04 03:30,4,124.925,124.95,124.9,124.95,76
20111201|2011-11-04 04:00,4,124.95,125.175,124.8,124.8,320
20111201|2011-11-04 04:30,4,124.925,125.075,124.925,125.025,47
20111201|2011-11-04 05:00,4,125.05,125.1,125.025,125.075,61
20111201|2011-11-04 05:30,4,125.025,125.05,125.025,125.05,7
20111201|2011-11-04 06:00,4,125.05,125.075,124.975,125.025,26
20111201|2011-11-04 06:30,4,124.975,125.075,124.9,125.075,108
20111201|2011-11-04 07:00,4,125.075,125.1,124.475,124.475,161
20111201|2011-11-04 07:30,4,124.475,124.875,124.425,124.7,162
20111201|2011-11-04 08:00,4,124.675,124.85,124.5,124.575,235
20111201|2011-11-04 08:30,4,124.525,124.525,124.225,124.25,498
20111201|2011-11-04 09:00,4,124.225,124.725,124.175,124.6,2125
20111201|2011-11-04 09:30,4,124.575,124.925,124.5,124.8,1455
20111201|2011-11-04 10:00,4,124.8,125.125,124.8,125.1,1318
20111201|2011-11-04 10:30,4,125.05,125.275,125.05,125.125,837
20111201|2011-11-04 11:00,4,125.1,125.375,125.1,125.225,989
20111201|2011-11-04 11:30,4,125.25,125.25,124.1,124.525,2383
20111201|2011-11-04 12:00,4,124.525,124.8,124.475,124.475,683
20111201|2011-11-04 12:30,4,124.45,124.7,124.175,124.625,2118
20111201|2011-11-04 13:00,4,124.625,124.65,124.45,124.55,615
20111201|2011-11-04 13:30,4,124.525,124.65,124.5,124.65,104
20111201|2011-11-07 09:00,7,124.6,124.9,124.125,124.2,2226
20111201|2011-11-07 09:30,7,124.225,124.25,123.7,124.175,2188
20111201|2011-11-07 10:00,7,124.15,124.55,123.975,124.225,924
20111201|2011-11-07 10:30,7,124.225,124.5,124.075,124.375,1161
20111201|2011-11-07 11:00,7,124.375,124.5,124.05,124.15,547
20111201|2011-11-07 11:30,7,124.125,124.25,123.975,124.225,436
20111201|2011-11-07 12:00,7,124.225,124.25,123.825,124,704
20111201|2011-11-07 12:30,7,124,124,123.45,123.45,1768
20111201|2011-11-07 13:00,7,123.475,123.75,123.35,123.675,520
20111201|2011-11-07 13:30,7,123.675,123.75,123.6,123.725,68
20111201|2011-11-07 14:00,7,123.725,123.825,123.725,123.8,57
20111201|2011-11-07 14:30,7,123.725,123.775,123.7,123.7,44
20111201|2011-11-07 15:00,7,123.7,123.85,123.7,123.775,24
20111201|2011-11-07 15:30,7,123.675,123.825,123.675,123.825,14
20111201|2011-11-07 17:00,8,123.6,123.925,123.55,123.85,16
20111201|2011-11-07 17:30,8,123.875,123.875,123.7,123.775,19
20111201|2011-11-07 18:00,8,123.75,123.75,123.75,123.75,1
20111201|2011-11-07 18:30,8,123.75,123.75,123.75,123.75,1
20111201|2011-11-07 19:00,8,123.75,123.75,123.75,123.75,6
20111201|2011-11-07 19:30,8,123.8,123.875,123.75,123.75,23
20111201|2011-11-07 20:00,8,123.75,123.8,123.75,123.775,6
20111201|2011-11-07 20:30,8,123.75,123.75,123.75,123.75,6
20111201|2011-11-07 21:00,8,123.75,123.75,123.75,123.75,1
20111201|2011-11-07 21:30,8,123.725,123.725,123.725,123.725,1
20111201|2011-11-07 22:30,8,123.725,123.75,123.725,123.75,2
20111201|2011-11-07 23:00,8,123.725,123.725,123.675,123.725,5
20111201|2011-11-08 00:00,8,123.725,123.725,123.725,123.725,1
20111201|2011-11-08 01:30,8,123.75,123.75,123.725,123.725,2
20111201|2011-11-08 02:00,8,123.775,123.85,123.775,123.85,11
20111201|2011-11-08 02:30,8,123.8,123.875,123.725,123.85,15
20111201|2011-11-08 03:00,8,123.875,123.875,123.875,123.875,9
20111201|2011-11-08 03:30,8,123.9,123.9,123.9,123.9,1
20111201|2011-11-08 04:00,8,123.85,123.85,123.8,123.8,13
20111201|2011-11-08 04:30,8,123.8,123.8,123.8,123.8,1
20111201|2011-11-08 05:00,8,123.75,123.75,123.75,123.75,5
20111201|2011-11-08 05:30,8,123.725,123.75,123.675,123.675,25
20111201|2011-11-08 06:00,8,123.75,123.75,123.7,123.75,18
20111201|2011-11-08 06:30,8,123.8,123.85,123.8,123.8,20
20111201|2011-11-08 07:00,8,123.775,123.825,123.75,123.825,24
20111201|2011-11-08 07:30,8,123.8,123.8,123.75,123.775,14
20111201|2011-11-08 08:00,8,123.775,123.825,123.7,123.75,113
20111201|2011-11-08 08:30,8,123.775,123.85,123.6,123.85,380
20111201|2011-11-08 09:00,8,123.825,123.975,123.575,123.825,1426
20111201|2011-11-08 09:30,8,123.85,124.075,123.6,123.6,1513
20111201|2011-11-08 10:00,8,123.6,123.65,123.375,123.475,1007
20111201|2011-11-08 10:30,8,123.475,123.775,123.425,123.5,491
20111201|2011-11-08 11:00,8,123.5,123.625,123.475,123.475,317
20111201|2011-11-08 11:30,8,123.5,123.55,123.25,123.4,418
20111201|2011-11-08 12:00,8,123.4,123.55,123.275,123.45,413
20111201|2011-11-08 12:30,8,123.425,123.55,122.7,122.725,2211
20111201|2011-11-08 13:00,8,122.725,123.125,122.675,123.025,854
20111201|2011-11-08 13:30,8,123.025,123.175,123.025,123.075,61
20111201|2011-11-08 14:00,8,123.025,123.125,123.025,123.125,33
20111201|2011-11-08 14:30,8,123.025,123.15,123.025,123.075,19
20111201|2011-11-08 15:00,8,123.1,123.1,123.05,123.075,32
20111201|2011-11-08 15:30,8,123.15,123.2,123.075,123.2,40
20111201|2011-11-08 17:00,9,122.825,123.125,122.825,123.125,47
20111201|2011-11-08 17:30,9,123.1,123.15,123.075,123.15,21
20111201|2011-11-08 18:00,9,123.15,123.2,123.15,123.15,57
20111201|2011-11-08 18:30,9,123.15,123.3,123.125,123.3,15
20111201|2011-11-08 19:00,9,123.35,123.425,123.225,123.25,29
20111201|2011-11-08 19:30,9,123.325,123.35,123.325,123.35,6
20111201|2011-11-08 20:00,9,123.325,123.425,123.325,123.4,23
20111201|2011-11-08 20:30,9,123.35,123.35,123.275,123.275,12
20111201|2011-11-08 21:00,9,123.275,123.275,123.2,123.2,12
20111201|2011-11-08 21:30,9,123.2,123.2,123.2,123.2,1
20111201|2011-11-08 22:30,9,123.25,123.275,123.2,123.2,6
20111201|2011-11-09 00:30,9,123.125,123.125,123.1,123.1,2
20111201|2011-11-09 01:30,9,123.125,123.125,123.1,123.125,8
20111201|2011-11-09 02:00,9,123.175,123.2,123.175,123.2,8
20111201|2011-11-09 02:30,9,123.275,123.275,123.275,123.275,1
20111201|2011-11-09 03:00,9,123.175,123.175,123.025,123.1,44
20111201|2011-11-09 03:30,9,123.1,123.1,123,123,4
20111201|2011-11-09 04:00,9,123,123.05,122.925,122.925,21
20111201|2011-11-09 04:30,9,122.925,122.95,122.9,122.95,9
20111201|2011-11-09 05:00,9,122.9,122.9,122.875,122.9,9
20111201|2011-11-09 05:30,9,122.875,122.9,122.8,122.8,39
20111201|2011-11-09 06:00,9,122.8,122.85,122.575,122.75,152
20111201|2011-11-09 06:30,9,122.7,122.875,122.675,122.875,51
20111201|2011-11-09 07:00,9,122.8,122.875,122.25,122.375,460
20111201|2011-11-09 07:30,9,122.375,122.5,122.275,122.4,368
20111201|2011-11-09 08:00,9,122.4,122.425,122.15,122.375,245
20111201|2011-11-09 08:30,9,122.4,122.775,122.325,122.775,447
20111201|2011-11-09 09:00,9,122.725,123.5,122.725,122.8,2273
20111201|2011-11-09 09:30,9,122.825,123.175,122.5,122.975,1416
20111201|2011-11-09 10:00,9,123,123.3,122.65,123.225,957
20111201|2011-11-09 10:30,9,123.225,123.3,122.875,123.3,507
20111201|2011-11-09 11:00,9,123.3,123.4,123.025,123.075,764
20111201|2011-11-09 11:30,9,123.125,123.25,122.95,123.125,377
20111201|2011-11-09 12:00,9,123.125,123.125,122.85,123.025,458
20111201|2011-11-09 12:30,9,123,123.025,122.4,122.5,1812
20111201|2011-11-09 13:00,9,122.525,122.6,122.4,122.45,543
20111201|2011-11-09 13:30,9,122.45,122.475,122.4,122.45,56
20111201|2011-11-09 14:00,9,122.5,122.6,122.5,122.5,34
20111201|2011-11-09 14:30,9,122.525,122.525,122.4,122.425,52
20111201|2011-11-09 15:00,9,122.45,122.6,122.4,122.4,12
20111201|2011-11-09 15:30,9,122.5,122.725,122.5,122.7,40
20111201|2011-11-09 17:00,10,122.725,122.875,122.7,122.875,72
20111201|2011-11-09 17:30,10,122.875,122.925,122.875,122.925,55
20111201|2011-11-09 18:00,10,122.9,122.95,122.825,122.825,25
20111201|2011-11-09 18:30,10,122.825,122.85,122.825,122.85,26
20111201|2011-11-09 19:00,10,122.8,122.85,122.8,122.8,6
20111201|2011-11-09 19:30,10,122.8,122.825,122.775,122.825,11
20111201|2011-11-09 20:00,10,122.85,122.9,122.85,122.9,3
20111201|2011-11-09 20:30,10,122.875,122.9,122.875,122.9,8
20111201|2011-11-09 21:00,10,122.85,122.875,122.8,122.875,7
20111201|2011-11-09 21:30,10,122.875,122.875,122.825,122.825,3
20111201|2011-11-09 23:00,10,122.825,122.825,122.825,122.825,3
20111201|2011-11-09 23:30,10,122.825,122.925,122.825,122.825,46
20111201|2011-11-10 00:00,10,122.975,123,122.825,122.85,53
20111201|2011-11-10 00:30,10,122.8,122.85,122.775,122.85,6
20111201|2011-11-10 01:00,10,122.775,122.9,122.75,122.9,18
20111201|2011-11-10 01:30,10,122.775,122.775,122.775,122.775,5
20111201|2011-11-10 02:00,10,122.825,122.825,122.75,122.8,23
20111201|2011-11-10 02:30,10,122.8,122.8,122.775,122.8,14
20111201|2011-11-10 03:00,10,122.775,122.875,122.775,122.875,10
20111201|2011-11-10 03:30,10,122.9,123.025,122.9,123.025,19
20111201|2011-11-10 04:00,10,122.95,122.95,122.925,122.95,16
20111201|2011-11-10 05:00,10,122.925,122.95,122.925,122.95,6
20111201|2011-11-10 05:30,10,122.95,122.95,122.825,122.825,9
20111201|2011-11-10 06:00,10,122.825,122.825,122.8,122.825,17
20111201|2011-11-10 06:30,10,122.8,122.825,122.7,122.725,26
20111201|2011-11-10 07:00,10,122.725,122.85,122.725,122.775,36
20111201|2011-11-10 07:30,10,122.825,122.95,122.75,122.75,116
20111201|2011-11-10 08:00,10,122.8,122.825,122.675,122.775,73
20111201|2011-11-10 08:30,10,122.75,122.95,122.675,122.95,131
20111201|2011-11-10 09:00,10,122.975,123.025,122.475,122.525,1451
20111201|2011-11-10 09:30,10,122.525,123.15,122.425,122.825,1895
20111201|2011-11-10 10:00,10,122.825,123.075,122.65,122.9,886
20111201|2011-11-10 10:30,10,122.875,123.175,122.75,123.15,1015
20111201|2011-11-10 11:00,10,123.15,123.675,122.875,123,4336
20111201|2011-11-10 11:30,10,123.025,123.475,122.8,122.825,2070
20111201|2011-11-10 12:00,10,122.8,122.825,121.975,122.4,2516
20111201|2011-11-10 12:30,10,122.375,122.6,121.65,121.65,3317
20111201|2011-11-10 13:00,10,121.65,122.15,121.65,121.725,1176
20111201|2011-11-10 13:30,10,121.725,122,121.725,121.8,63
20111201|2011-11-10 14:00,10,121.95,122.025,121.85,122,62
20111201|2011-11-10 14:30,10,122.025,122.025,121.95,121.95,32
20111201|2011-11-10 15:00,10,121.975,122.075,121.925,121.95,52
20111201|2011-11-10 15:30,10,121.95,122.075,121.95,122,50
20111201|2011-11-10 17:00,11,122,122,121.925,121.925,12
20111201|2011-11-10 17:30,11,121.925,121.975,121.925,121.975,9
20111201|2011-11-10 18:00,11,121.95,121.95,121.825,121.825,17
20111201|2011-11-10 18:30,11,121.8,121.825,121.7,121.7,37
20111201|2011-11-10 19:00,11,121.75,121.825,121.7,121.825,18
20111201|2011-11-10 19:30,11,121.775,121.825,121.775,121.775,4
20111201|2011-11-10 20:30,11,121.825,121.825,121.825,121.825,1
20111201|2011-11-10 21:00,11,121.825,121.85,121.825,121.85,2
20111201|2011-11-10 21:30,11,121.85,121.85,121.85,121.85,2
20111201|2011-11-10 22:00,11,121.85,121.85,121.825,121.825,4
20111201|2011-11-10 22:30,11,121.8,121.8,121.8,121.8,2
20111201|2011-11-10 23:00,11,121.8,121.8,121.8,121.8,1
20111201|2011-11-10 23:30,11,121.775,121.775,121.7,121.7,22
20111201|2011-11-11 00:00,11,121.7,121.7,121.55,121.55,103
20111201|2011-11-11 00:30,11,121.55,121.55,121.55,121.55,1
20111201|2011-11-11 01:00,11,121.575,121.575,121.5,121.55,32
20111201|2011-11-11 01:30,11,121.525,121.525,121.25,121.375,117
20111201|2011-11-11 02:00,11,121.375,121.375,121.225,121.35,18
20111201|2011-11-11 02:30,11,121.4,121.55,121.375,121.55,24
20111201|2011-11-11 03:00,11,121.525,121.575,121.425,121.425,6
20111201|2011-11-11 03:30,11,121.5,121.5,121.5,121.5,5
20111201|2011-11-11 04:30,11,121.5,121.525,121.5,121.5,5
20111201|2011-11-11 05:00,11,121.45,121.45,121.45,121.45,1
20111201|2011-11-11 05:30,11,121.35,121.35,121.225,121.325,23
20111201|2011-11-11 06:00,11,121.325,121.375,121.3,121.3,34
20111201|2011-11-11 06:30,11,121.35,121.45,121.275,121.425,82
20111201|2011-11-11 07:00,11,121.425,121.825,121.425,121.775,100
20111201|2011-11-11 07:30,11,121.825,122.05,121.725,121.975,121
20111201|2011-11-11 08:00,11,122,122.275,122,122.05,147
20111201|2011-11-11 08:30,11,122.025,122.275,121.95,122.2,250
20111201|2011-11-11 09:00,11,122.275,122.3,121.55,121.95,1433
20111201|2011-11-11 09:30,11,121.95,122,121.3,121.3,1618
20111201|2011-11-11 10:00,11,121.3,121.475,121.15,121.175,1094
20111201|2011-11-11 10:30,11,121.175,121.3,120.875,120.875,1721
20111201|2011-11-11 11:00,11,120.9,121.375,120.8,121.3,1225
20111201|2011-11-11 11:30,11,121.3,121.4,121,121.1,725
20111201|2011-11-11 12:00,11,121.05,121.175,120.95,121.125,473
20111201|2011-11-11 12:30,11,121.1,121.3,120.625,120.65,2368
20111201|2011-11-11 13:00,11,120.65,120.975,120.625,120.8,953
20111201|2011-11-11 13:30,11,120.775,120.95,120.775,120.775,96
20111201|2011-11-14 09:00,14,120.975,121.15,120.725,120.8,2115
20111201|2011-11-14 09:30,14,120.85,120.975,120.65,120.975,993
20111201|2011-11-14 10:00,14,120.975,121.05,120.35,120.4,1278
20111201|2011-11-14 10:30,14,120.4,120.45,120.2,120.2,928
20111201|2011-11-14 11:00,14,120.2,120.2,120.025,120.15,1126
20111201|2011-11-14 11:30,14,120.125,120.2,119.85,119.9,997
20111201|2011-11-14 12:00,14,119.9,120.35,119.825,120.3,844
20111201|2011-11-14 12:30,14,120.3,120.325,120.075,120.175,960
20111201|2011-11-14 13:00,14,120.2,120.6,120.175,120.475,535
20111201|2011-11-14 13:30,14,120.45,120.65,120.45,120.5,104
20111201|2011-11-14 14:00,14,120.55,120.55,120.5,120.5,7
20111201|2011-11-14 14:30,14,120.6,120.6,120.575,120.575,5
20111201|2011-11-14 15:00,14,120.55,120.55,120.45,120.45,15
20111201|2011-11-14 15:30,14,120.45,120.65,120.425,120.65,33
20111201|2011-11-14 17:00,15,120.6,120.7,120.5,120.5,28
20111201|2011-11-14 17:30,15,120.45,120.575,120.425,120.575,13
20111201|2011-11-14 18:00,15,120.45,120.575,120.45,120.575,5
20111201|2011-11-14 18:30,15,120.55,120.55,120.55,120.55,1
20111201|2011-11-14 19:00,15,120.5,120.525,120.5,120.5,3
20111201|2011-11-14 19:30,15,120.45,120.525,120.45,120.45,4
20111201|2011-11-14 20:30,15,120.45,120.55,120.45,120.55,7
20111201|2011-11-14 21:00,15,120.55,120.55,120.5,120.5,4
20111201|2011-11-14 21:30,15,120.5,120.5,120.5,120.5,5
20111201|2011-11-14 22:30,15,120.475,120.625,120.475,120.625,8
20111201|2011-11-14 23:00,15,120.625,120.625,120.625,120.625,2
20111201|2011-11-14 23:30,15,120.55,120.55,120.525,120.525,6
20111201|2011-11-15 00:00,15,120.45,120.45,120.425,120.425,6
20111201|2011-11-15 01:30,15,120.35,120.35,120.3,120.3,17
20111201|2011-11-15 02:00,15,120.3,120.3,120.25,120.25,23
20111201|2011-11-15 02:30,15,120.25,120.25,120.2,120.2,26
20111201|2011-11-15 03:00,15,120.2,120.2,120.1,120.1,48
20111201|2011-11-15 03:30,15,120.15,120.15,120.075,120.075,12
20111201|2011-11-15 04:00,15,120.075,120.075,119.975,119.975,49
20111201|2011-11-15 04:30,15,119.95,120,119.95,120,9
20111201|2011-11-15 05:00,15,120,120,119.9,119.9,279
20111201|2011-11-15 05:30,15,119.9,120.225,119.9,120.1,42
20111201|2011-11-15 06:00,15,120.05,120.075,120,120.075,11
20111201|2011-11-15 06:30,15,120.025,120.2,120,120.2,23
20111201|2011-11-15 07:00,15,120.225,120.225,120.1,120.225,38
20111201|2011-11-15 07:30,15,120.125,120.275,120.125,120.25,117
20111201|2011-11-15 08:00,15,120.25,120.4,120.175,120.325,96
20111201|2011-11-15 08:30,15,120.3,120.4,120.275,120.325,282
20111201|2011-11-15 09:00,15,120.325,121.05,120.225,120.95,1800
20111201|2011-11-15 09:30,15,120.95,121,120.6,120.675,1229
20111201|2011-11-15 10:00,15,120.65,120.9,120.65,120.85,376
20111201|2011-11-15 10:30,15,120.85,121.1,120.75,121.05,796
20111201|2011-11-15 11:00,15,121.025,121.575,121,121.45,1477
20111201|2011-11-15 11:30,15,121.5,121.575,121.275,121.3,508
20111201|2011-11-15 12:00,15,121.3,121.725,121.275,121.725,725
20111201|2011-11-15 12:30,15,121.725,121.975,121.15,121.65,2721
20111201|2011-11-15 13:00,15,121.625,121.75,121.6,121.75,559
20111201|2011-11-15 13:30,15,121.75,121.75,121.625,121.625,127
20111201|2011-11-15 14:00,15,121.6,121.625,121.45,121.475,110
20111201|2011-11-15 14:30,15,121.475,121.475,121.45,121.45,18
20111201|2011-11-15 15:00,15,121.475,121.6,121.425,121.6,12
20111201|2011-11-15 15:30,15,121.575,121.575,121.55,121.55,5
20111201|2011-11-15 17:00,16,121.5,121.55,121.475,121.55,3
20111201|2011-11-15 17:30,16,121.55,121.55,121.475,121.475,9
20111201|2011-11-15 18:00,16,121.5,121.5,121.5,121.5,15
20111201|2011-11-15 18:30,16,121.55,121.55,121.475,121.475,21
20111201|2011-11-15 19:00,16,121.55,121.55,121.475,121.475,5
20111201|2011-11-15 19:30,16,121.525,121.55,121.475,121.55,7
20111201|2011-11-15 20:00,16,121.55,121.575,121.55,121.575,3
20111201|2011-11-15 20:30,16,121.575,121.6,121.5,121.6,23
20111201|2011-11-15 21:00,16,121.5,121.5,121.3,121.3,101
20111201|2011-11-15 22:30,16,121.375,121.375,121.35,121.35,7
20111201|2011-11-15 23:30,16,121.475,121.475,121.475,121.475,1
20111201|2011-11-16 01:00,16,121.525,121.525,121.525,121.525,4
20111201|2011-11-16 01:30,16,121.55,121.575,121.525,121.575,5
20111201|2011-11-16 02:00,16,121.575,121.6,121.55,121.575,15
20111201|2011-11-16 02:30,16,121.55,121.55,121.525,121.525,7
20111201|2011-11-16 03:00,16,121.525,121.575,121.525,121.575,7
20111201|2011-11-16 04:00,16,121.6,121.6,121.6,121.6,5
20111201|2011-11-16 04:30,16,121.6,121.6,121.575,121.575,11
20111201|2011-11-16 05:00,16,121.5,121.5,121.5,121.5,5
20111201|2011-11-16 05:30,16,121.55,121.6,121.55,121.6,6
20111201|2011-11-16 06:00,16,121.525,121.525,121.525,121.525,5
20111201|2011-11-16 06:30,16,121.5,121.5,121.4,121.4,27
20111201|2011-11-16 07:00,16,121.4,121.5,121.4,121.5,22
20111201|2011-11-16 07:30,16,121.4,121.425,121.275,121.3,99
20111201|2011-11-16 08:00,16,121.3,121.45,121.275,121.4,85
20111201|2011-11-16 08:30,16,121.425,121.45,121.3,121.35,172
20111201|2011-11-16 09:00,16,121.35,121.4,121.025,121.05,1210
20111201|2011-11-16 09:30,16,121.05,121.3,120.85,121.175,1202
20111201|2011-11-16 10:00,16,121.2,121.3,121.2,121.275,396
20111201|2011-11-16 10:30,16,121.225,121.325,121.225,121.3,416
20111201|2011-11-16 11:00,16,121.275,121.375,121.25,121.375,492
20111201|2011-11-16 11:30,16,121.375,121.425,121.225,121.325,394
20111201|2011-11-16 12:00,16,121.3,121.425,121.225,121.35,326
20111201|2011-11-16 12:30,16,121.375,122.2,121.3,121.85,1676
20111201|2011-11-16 13:00,16,121.875,122.125,121.7,122,739
20111201|2011-11-16 13:30,16,122,122.05,121.95,121.95,78
20111201|2011-11-16 14:00,16,122,122,121.875,121.875,13
20111201|2011-11-16 14:30,16,121.9,121.95,121.8,121.8,72
20111201|2011-11-16 15:00,16,121.8,121.875,121.7,121.8,28
20111201|2011-11-16 15:30,16,121.825,121.875,121.625,121.875,22
20111201|2011-11-16 17:00,17,121.85,121.85,121.8,121.8,5
20111201|2011-11-16 17:30,17,121.75,121.75,121.1,121.225,177
20111201|2011-11-16 18:00,17,121.2,121.55,121.025,121.375,72
20111201|2011-11-16 18:30,17,121.375,121.45,121.375,121.4,18
20111201|2011-11-16 19:00,17,121.425,121.5,121.425,121.45,9
20111201|2011-11-16 19:30,17,121.425,121.425,121.425,121.425,16
20111201|2011-11-16 20:00,17,121.5,121.5,121.5,121.5,2
20111201|2011-11-16 20:30,17,121.475,121.475,121.475,121.475,1
20111201|2011-11-16 21:00,17,121.425,121.425,121.375,121.375,7
20111201|2011-11-16 21:30,17,121.375,121.375,121.375,121.375,1
20111201|2011-11-16 22:00,17,121.5,121.5,121.5,121.5,1
20111201|2011-11-16 22:30,17,121.5,121.55,121.45,121.55,44
20111201|2011-11-16 23:00,17,121.575,121.575,121.575,121.575,4
20111201|2011-11-17 02:00,17,121.5,121.55,121.5,121.55,3
20111201|2011-11-17 02:30,17,121.6,121.6,121.575,121.575,3
20111201|2011-11-17 03:00,17,121.6,121.6,121.6,121.6,1
20111201|2011-11-17 03:30,17,121.525,121.6,121.5,121.6,16
20111201|2011-11-17 04:30,17,121.625,121.625,121.625,121.625,7
20111201|2011-11-17 05:00,17,121.625,121.625,121.625,121.625,1
20111201|2011-11-17 05:30,17,121.6,121.6,121.575,121.575,4
20111201|2011-11-17 06:00,17,121.55,121.55,121.5,121.5,5
20111201|2011-11-17 06:30,17,121.575,121.575,121.5,121.575,11
20111201|2011-11-17 07:00,17,121.6,121.625,121.575,121.6,10
20111201|2011-11-17 07:30,17,121.65,121.85,121.65,121.85,59
20111201|2011-11-17 08:00,17,121.85,121.95,121.85,121.85,103
20111201|2011-11-17 08:30,17,121.8,121.875,121.675,121.775,121
20111201|2011-11-17 09:00,17,121.8,122.4,121.725,122.175,1263
20111201|2011-11-17 09:30,17,122.175,122.35,121.8,121.9,717
20111201|2011-11-17 10:00,17,121.9,122.175,121.825,121.9,563
20111201|2011-11-17 10:30,17,121.9,122.425,121.9,122.375,639
20111201|2011-11-17 11:00,17,122.425,122.5,121.5,121.6,1309
20111201|2011-11-17 11:30,17,121.625,121.625,120.475,121.1,2388
20111201|2011-11-17 12:00,17,121.1,121.75,121.05,121.5,1073
20111201|2011-11-17 12:30,17,121.5,121.55,121.025,121.025,799
20111201|2011-11-17 13:00,17,121.05,121.4,121,121.25,496
20111201|2011-11-17 13:30,17,121.225,121.575,121.175,121.225,204
20111201|2011-11-17 14:00,17,121.25,121.275,121.05,121.15,158
20111201|2011-11-17 14:30,17,121.275,121.3,121.125,121.25,36
20111201|2011-11-17 15:00,17,121.25,121.25,121.1,121.1,16
20111201|2011-11-17 15:30,17,121.275,121.275,121.15,121.175,28
20111201|2011-11-17 17:00,18,121.25,121.3,121.1,121.15,22
20111201|2011-11-17 17:30,18,121.25,121.25,121.25,121.25,1
20111201|2011-11-17 18:00,18,121.15,121.15,121.025,121.025,10
20111201|2011-11-17 18:30,18,121.05,121.05,121,121,11
20111201|2011-11-17 19:00,18,121,121,120.95,120.95,2
20111201|2011-11-17 19:30,18,120.95,120.95,120.9,120.9,7
20111201|2011-11-17 20:00,18,120.9,121.3,120.9,121.2,56
20111201|2011-11-17 20:30,18,121.3,121.3,121.3,121.3,1
20111201|2011-11-17 21:00,18,121.225,121.225,121.225,121.225,1
20111201|2011-11-17 21:30,18,121.3,121.3,121.3,121.3,1
20111201|2011-11-17 22:00,18,121.35,121.35,121.2,121.2,11
20111201|2011-11-18 00:00,18,121.075,121.075,121.075,121.075,1
20111201|2011-11-18 00:30,18,121.075,121.075,121.075,121.075,1
20111201|2011-11-18 01:00,18,121.15,121.175,121.15,121.15,12
20111201|2011-11-18 01:30,18,121.05,121.05,120.925,120.925,12
20111201|2011-11-18 02:00,18,121.2,121.2,120.925,120.925,7
20111201|2011-11-18 03:00,18,120.95,120.95,120.85,120.85,14
20111201|2011-11-18 03:30,18,120.9,120.925,120.9,120.925,2
20111201|2011-11-18 05:00,18,121,121,120.975,120.975,6
20111201|2011-11-18 05:30,18,121,121.1,121,121.1,6
20111201|2011-11-18 06:00,18,121.125,121.15,121.025,121.15,10
20111201|2011-11-18 06:30,18,121.2,121.275,121.2,121.225,17
20111201|2011-11-18 07:00,18,121.275,121.375,121.225,121.375,152
20111201|2011-11-18 07:30,18,121.3,121.4,121.3,121.4,7
20111201|2011-11-18 08:00,18,121.35,121.425,121.275,121.3,61
20111201|2011-11-18 08:30,18,121.3,121.35,121.15,121.25,103
20111201|2011-11-18 09:00,18,121.175,121.425,120.55,120.775,870
20111201|2011-11-18 09:30,18,120.775,120.85,120.25,120.525,955
20111201|2011-11-18 10:00,18,120.5,120.675,120.05,120.2,1018
20111201|2011-11-18 10:30,18,120.2,120.4,119.7,119.825,1486
20111201|2011-11-18 11:00,18,119.8,119.85,119.45,119.825,1409
20111201|2011-11-18 11:30,18,119.825,120,119.75,119.85,741
20111201|2011-11-18 12:00,18,119.875,119.875,119.325,119.4,1200
20111201|2011-11-18 12:30,18,119.4,119.725,119.325,119.625,1641
20111201|2011-11-18 13:00,18,119.6,119.725,119.5,119.5,425
20111201|2011-11-18 13:30,18,119.475,119.6,119.475,119.525,177
20111201|2011-11-21 09:00,21,119.8,120,119,119.15,2139
20111201|2011-11-21 09:30,21,119.125,119.375,118.45,119.35,3490
20111201|2011-11-21 10:00,21,119.375,119.6,118.95,119.45,1516
20111201|2011-11-21 10:30,21,119.45,119.65,119.15,119.55,777
20111201|2011-11-21 11:00,21,119.55,119.7,119.125,119.425,705
20111201|2011-11-21 11:30,21,119.375,119.95,119.25,119.95,624
20111201|2011-11-21 12:00,21,119.9,120.225,119.6,119.9,1510
20111201|2011-11-21 12:30,21,119.85,120.325,119.8,120.025,1124
20111201|2011-11-21 13:00,21,120.05,120.2,120,120.075,667
20111201|2011-11-21 13:30,21,120.075,120.1,120.05,120.05,85
20111201|2011-11-21 14:00,21,120.05,120.075,119.975,119.975,48
20111201|2011-11-21 14:30,21,120.275,120.275,120,120.1,18
20111201|2011-11-21 15:00,21,120.1,120.175,120.025,120.175,15
20111201|2011-11-21 15:30,21,120.175,120.175,119.975,119.975,56
20111201|2011-11-21 17:00,22,120.175,120.175,120.175,120.175,1
20111201|2011-11-21 17:30,22,120.175,120.25,120.175,120.25,2
20111201|2011-11-21 18:00,22,120.25,120.25,120.25,120.25,1
20111201|2011-11-21 18:30,22,120.15,120.175,120.15,120.175,2
20111201|2011-11-21 19:00,22,120.25,120.25,120.15,120.175,14
20111201|2011-11-21 19:30,22,120.175,120.175,120.175,120.175,2
20111201|2011-11-21 20:00,22,120.225,120.25,120.175,120.175,4
20111201|2011-11-21 20:30,22,120.25,120.25,120.25,120.25,1
20111201|2011-11-21 21:00,22,120.2,120.3,120.2,120.275,9
20111201|2011-11-21 21:30,22,120.3,120.3,120.3,120.3,16
20111201|2011-11-21 22:00,22,120.3,120.35,120.225,120.225,40
20111201|2011-11-21 22:30,22,120.325,120.325,120.275,120.325,11
20111201|2011-11-21 23:00,22,120.35,120.35,120.35,120.35,2
20111201|2011-11-22 01:30,22,120.25,120.25,120.25,120.25,4
20111201|2011-11-22 02:00,22,120.225,120.225,120.175,120.175,11
20111201|2011-11-22 02:30,22,120.15,120.15,120.125,120.15,6
20111201|2011-11-22 03:30,22,120.1,120.1,120.05,120.05,4
20111201|2011-11-22 04:00,22,120.125,120.125,120.125,120.125,1
20111201|2011-11-22 04:30,22,120.1,120.1,120.1,120.1,2
20111201|2011-11-22 05:00,22,120.1,120.1,120.1,120.1,3
20111201|2011-11-22 06:00,22,120.15,120.15,120.15,120.15,2
20111201|2011-11-22 06:30,22,120.025,120.05,120,120.05,10
20111201|2011-11-22 07:00,22,120.075,120.225,120.05,120.2,18
20111201|2011-11-22 07:30,22,120.125,120.125,120.075,120.125,20
20111201|2011-11-22 08:00,22,120.1,120.25,120.1,120.25,29
20111201|2011-11-22 08:30,22,120.175,120.925,120.175,120.8,792
20111201|2011-11-22 09:00,22,120.8,120.95,120.5,120.8,1355
20111201|2011-11-22 09:30,22,120.8,120.875,120.6,120.7,883
20111201|2011-11-22 10:00,22,120.675,120.9,120.65,120.875,335
20111201|2011-11-22 10:30,22,120.825,120.875,120.65,120.875,614
20111201|2011-11-22 11:00,22,120.875,121,120.825,120.9,476
20111201|2011-11-22 11:30,22,120.9,121.025,120.85,121.025,517
20111201|2011-11-22 12:00,22,120.95,121.075,120.85,121.025,560
20111201|2011-11-22 12:30,22,121.05,121.425,121,121.425,1669
20111201|2011-11-22 13:00,22,121.4,121.5,121.35,121.5,628
20111201|2011-11-22 13:30,22,121.425,121.425,121.25,121.275,21
20111201|2011-11-22 14:00,22,121.275,121.275,121.25,121.275,20
20111201|2011-11-22 14:30,22,121.275,121.275,121.275,121.275,3
20111201|2011-11-22 15:00,22,121.325,121.325,121.25,121.275,28
20111201|2011-11-22 15:30,22,121.325,121.35,121.275,121.275,9
20111201|2011-11-22 17:00,23,121.275,121.275,121.275,121.275,3
20111201|2011-11-22 19:00,23,121.325,121.325,121.25,121.25,165
20111201|2011-11-22 20:00,23,121.25,121.25,121.1,121.1,10
20111201|2011-11-22 20:30,23,121.125,121.125,120.975,120.975,47
20111201|2011-11-22 21:00,23,121,121,120.95,120.95,10
20111201|2011-11-22 21:30,23,121,121.125,120.9,121.05,35
20111201|2011-11-22 22:00,23,120.925,120.925,120.775,120.775,21
20111201|2011-11-22 22:30,23,120.75,120.825,120.75,120.825,9
20111201|2011-11-22 23:00,23,120.95,121.125,120.95,121.125,4
20111201|2011-11-22 23:30,23,121.05,121.125,120.875,120.875,3
20111201|2011-11-23 02:30,23,120.925,120.925,120.925,120.925,2
20111201|2011-11-23 03:00,23,120.925,120.925,120.925,120.925,1
20111201|2011-11-23 04:00,23,120.925,120.925,120.925,120.925,10
20111201|2011-11-23 04:30,23,120.875,120.875,120.875,120.875,8
20111201|2011-11-23 05:00,23,120.925,120.95,120.925,120.95,3
20111201|2011-11-23 05:30,23,120.95,120.95,120.925,120.925,5
20111201|2011-11-23 06:00,23,120.9,120.9,120.9,120.9,2
20111201|2011-11-23 06:30,23,120.975,121.025,120.9,120.9,9
20111201|2011-11-23 07:00,23,120.9,121.025,120.9,121.025,25
20111201|2011-11-23 07:30,23,120.925,121.05,120.9,121.05,75
20111201|2011-11-23 08:00,23,121.05,121.225,121,121.225,88
20111201|2011-11-23 08:30,23,121.225,121.425,121.125,121.3,242
20111201|2011-11-23 09:00,23,121.275,121.3,120.075,120.7,1333
20111201|2011-11-23 09:30,23,120.675,121.55,120.65,121.35,2015
20111201|2011-11-23 10:00,23,121.4,121.75,121.15,121.45,2282
20111201|2011-11-23 10:30,23,121.45,121.9,121.4,121.75,1455
20111201|2011-11-23 11:00,23,121.725,122.1,121.725,122.075,1107
20111201|2011-11-23 11:30,23,122.075,122.2,121.425,121.825,997
20111201|2011-11-23 12:00,23,121.85,122.125,121.65,121.825,681
20111201|2011-11-23 12:30,23,121.85,122,121.3,121.425,903
20111201|2011-11-23 13:00,23,121.45,121.625,121.325,121.325,567
20111201|2011-11-23 13:30,23,121.325,121.625,121.325,121.425,75
20111201|2011-11-23 14:00,23,121.475,121.475,121.325,121.325,19
20111201|2011-11-23 14:30,23,121.325,121.35,121.325,121.35,13
20111201|2011-11-23 15:00,23,121.45,121.475,121.45,121.475,4
20111201|2011-11-23 15:30,23,121.475,121.525,121.325,121.325,16
20111201|2011-11-24 17:00,25,121.4,121.4,121.4,121.4,7
20111201|2011-11-24 18:30,25,121.25,121.25,121.15,121.15,11
20111201|2011-11-24 19:00,25,121.375,121.4,121.375,121.4,77
20111201|2011-11-24 19:30,25,121.575,121.625,121.375,121.4,5
20111201|2011-11-24 20:30,25,121.5,121.5,121.45,121.5,3
20111201|2011-11-24 21:30,25,121.5,121.5,121.5,121.5,2
20111201|2011-11-24 22:30,25,121.525,121.525,121.525,121.525,1
20111201|2011-11-25 00:30,25,121.375,121.375,121.375,121.375,6
20111201|2011-11-25 01:00,25,121.375,121.375,121.35,121.35,23
20111201|2011-11-25 02:00,25,121.35,121.35,121.35,121.35,3
20111201|2011-11-25 02:30,25,121.325,121.325,121.25,121.25,4
20111201|2011-11-25 03:00,25,121.225,121.225,121.225,121.225,2
20111201|2011-11-25 03:30,25,121.225,121.225,121.225,121.225,15
20111201|2011-11-25 04:00,25,121.225,121.225,121.225,121.225,16
20111201|2011-11-25 04:30,25,121.225,121.225,121.225,121.225,6
20111201|2011-11-25 05:00,25,121.225,121.25,121.225,121.225,12
20111201|2011-11-25 05:30,25,121.225,121.225,121.225,121.225,2
20111201|2011-11-25 06:00,25,121.225,121.225,121.175,121.2,23
20111201|2011-11-25 06:30,25,121.2,121.2,121.175,121.2,14
20111201|2011-11-25 07:00,25,121.2,121.2,121.175,121.2,30
20111201|2011-11-25 07:30,25,121.25,121.525,121.2,121.525,132
20111201|2011-11-25 08:00,25,121.575,121.85,121.575,121.8,85
20111201|2011-11-25 08:30,25,121.775,121.775,121.65,121.65,128
20111201|2011-11-25 09:00,25,121.7,121.9,121.325,121.35,700
20111201|2011-11-25 09:30,25,121.35,121.625,121.175,121.525,470
20111201|2011-11-25 10:00,25,121.5,121.9,121.4,121.9,402
20111201|2011-11-25 10:30,25,121.825,121.9,121.65,121.7,290
20111201|2011-11-25 11:00,25,121.675,121.75,121.4,121.5,237
20111201|2011-11-25 11:30,25,121.5,121.625,121,121,495
20111201|2011-11-25 12:00,25,121.05,121.4,121,121.375,171
20111201|2011-11-28 09:00,28,121.9,122.125,121.7,121.85,1442
20111201|2011-11-28 09:30,28,121.925,121.95,121.45,121.45,587
20111201|2011-11-28 10:00,28,121.45,121.75,121.05,121.175,789
20111201|2011-11-28 10:30,28,121.2,121.475,121,121.3,707
20111201|2011-11-28 11:00,28,121.3,121.4,121.15,121.15,156
20111201|2011-11-28 11:30,28,121.15,121.15,120.825,121.05,583
20111201|2011-11-28 12:00,28,121,121.375,120.85,121.175,276
20111201|2011-11-28 12:30,28,121.2,121.275,120.9,121,610
20111201|2011-11-28 13:00,28,121.025,121.075,120.925,121,399
20111201|2011-11-28 13:30,28,121,121.1,121,121.05,99
20111201|2011-11-28 14:00,28,121.05,121.15,121.05,121.1,75
20111201|2011-11-28 14:30,28,121.1,121.15,120.975,120.975,30
20111201|2011-11-28 15:00,28,121,121.025,120.9,121,27
20111201|2011-11-28 15:30,28,120.95,121,120.95,120.95,24
20111201|2011-11-28 17:00,29,121,121.025,121,121.025,5
20111201|2011-11-28 17:30,29,120.95,120.95,120.925,120.925,24
20111201|2011-11-28 18:00,29,120.95,120.95,120.925,120.925,3
20111201|2011-11-28 18:30,29,120.95,121,120.925,121,6
20111201|2011-11-28 19:30,29,120.925,121.025,120.925,121.025,7
20111201|2011-11-28 20:00,29,120.95,120.95,120.925,120.925,6
20111201|2011-11-28 20:30,29,120.925,120.925,120.925,120.925,5
20111201|2011-11-28 21:00,29,120.925,120.925,120.925,120.925,2
20111201|2011-11-28 21:30,29,120.925,120.95,120.9,120.95,15
20111201|2011-11-28 22:00,29,120.95,121.175,120.95,121.175,37
20111201|2011-11-28 23:00,29,120.975,120.975,120.95,120.95,6
20111201|2011-11-29 00:00,29,121.05,121.05,120.95,121,9
20111201|2011-11-29 00:30,29,120.95,120.95,120.95,120.95,1
20111201|2011-11-29 02:30,29,120.95,120.95,120.95,120.95,8
20111201|2011-11-29 03:00,29,120.95,121,120.95,121,9
20111201|2011-11-29 04:00,29,121.075,121.1,121.075,121.1,8
20111201|2011-11-29 04:30,29,121.125,121.125,121.125,121.125,8
20111201|2011-11-29 05:30,29,121.175,121.2,121.175,121.2,14
20111201|2011-11-29 06:00,29,121.15,121.15,121.05,121.05,4
20111201|2011-11-29 07:30,29,121,121.025,121,121.025,3
20111201|2011-11-29 08:00,29,121.05,121.1,120.95,121,89
20111201|2011-11-29 08:30,29,120.975,121.1,120.95,121,262
20111201|2011-11-29 09:00,29,121.025,121.15,120.85,120.975,591
20111201|2011-11-29 09:30,29,120.975,121,120.875,120.925,393
20111201|2011-11-29 10:00,29,120.925,120.925,120.55,120.7,858
20111201|2011-11-29 10:30,29,120.725,121,120.725,120.95,249
20111201|2011-11-29 11:00,29,120.95,121.15,120.825,120.975,380
20111201|2011-11-29 11:30,29,121,121,120.75,120.975,262
20111201|2011-11-29 12:00,29,120.825,120.875,120.65,120.725,173
20111201|2011-11-29 12:30,29,120.725,120.725,120.55,120.65,515
20111201|2011-11-29 13:00,29,120.675,120.675,120.425,120.525,395
20111201|2011-11-29 13:30,29,120.5,120.575,120.5,120.575,13
20111201|2011-11-29 14:00,29,120.575,121.1,120.575,121.1,201
20111201|2011-11-29 14:30,29,121.075,121.2,121,121.125,112
20111201|2011-11-29 15:00,29,121.1,121.2,121.05,121.175,88
20111201|2011-11-29 15:30,29,121.175,121.35,121.15,121.15,190
20111201|2011-11-29 17:00,30,121.125,121.25,120.95,121.025,62
20111201|2011-11-29 17:30,30,120.925,121.025,120.9,121.025,4
20111201|2011-11-29 18:00,30,121,121,120.925,120.975,14
20111201|2011-11-29 18:30,30,121,121.025,121,121.025,6
20111201|2011-11-29 19:00,30,121.025,121.025,121,121,18
20111201|2011-11-29 19:30,30,120.95,120.975,120.95,120.975,2
20111201|2011-11-29 20:00,30,121,121.025,121,121.025,4
20111201|2011-11-29 20:30,30,120.975,121.025,120.975,121.025,8
20111201|2011-11-29 21:00,30,120.95,120.95,120.95,120.95,10
20111201|2011-11-29 21:30,30,121.025,121.05,121.025,121.05,6
20111201|2011-11-29 22:00,30,121.05,121.175,121.05,121.175,48
20111201|2011-11-29 22:30,30,121.15,121.175,121.125,121.175,11
20111201|2011-11-29 23:00,30,121.15,121.225,121.15,121.225,12
20111201|2011-11-29 23:30,30,121.2,121.2,121.2,121.2,1
20111201|2011-11-30 00:00,30,121.15,121.15,121.125,121.125,2
20111201|2011-11-30 00:30,30,121.125,121.125,121.125,121.125,1
20111201|2011-11-30 01:30,30,121.125,121.125,121.1,121.1,8
20111201|2011-11-30 02:00,30,121,121,121,121,6
20111201|2011-11-30 03:00,30,121,121,121,121,2
20111201|2011-11-30 03:30,30,121,121,121,121,1
20111201|2011-11-30 04:00,30,120.975,121,120.975,121,12
20111201|2011-11-30 04:30,30,121,121,120.975,120.975,4
20111201|2011-11-30 05:00,30,121.05,121.225,121.05,121.225,16
20111201|2011-11-30 05:30,30,121.225,121.325,121.225,121.325,47
20111201|2011-11-30 07:00,30,121.3,121.55,121.275,121.475,144
20111201|2011-11-30 07:30,30,121.5,121.8,121.425,121.675,180
20111201|2011-11-30 08:00,30,121.65,121.975,121.625,121.9,283
20111201|2011-11-30 08:30,30,121.875,121.975,121.75,121.95,186
20111201|2011-11-30 09:00,30,121.9,122.1,121.725,122,937
20111201|2011-11-30 09:30,30,122.025,122.075,121.825,121.925,438
20111201|2011-11-30 10:00,30,121.95,121.95,121.6,121.625,236
20111201|2011-11-30 10:30,30,121.675,121.875,121.625,121.725,291
20111201|2011-11-30 11:00,30,121.75,121.85,121.475,121.8,440
20111201|2011-11-30 11:30,30,121.725,121.8,121.65,121.775,187
20111201|2011-11-30 12:00,30,121.775,121.9,121.675,121.75,447
20111201|2011-11-30 12:30,30,121.8,121.925,121.575,121.825,788
20111201|2011-11-30 13:00,30,121.825,121.85,121.725,121.8,284
20111201|2011-11-30 13:30,30,121.8,121.875,121.75,121.8,63
20111201|2011-11-30 14:00,30,121.8,121.875,121.8,121.8,73
20111201|2011-11-30 14:30,30,121.775,121.95,121.775,121.95,47
20111201|2011-11-30 15:00,30,121.85,121.85,121.775,121.775,27
20111201|2011-11-30 15:30,30,121.775,121.95,121.7,121.875,47
20111201|2011-11-30 17:00,1,121.95,122,121.65,121.7,53
20111201|2011-11-30 18:00,1,121.825,121.925,121.825,121.925,15
20111201|2011-11-30 18:30,1,121.925,121.95,121.875,121.875,7
20111201|2011-11-30 19:00,1,121.95,122,121.95,122,22
20111201|2011-11-30 19:30,1,122,122,122,122,2
20111201|2011-11-30 20:00,1,122.075,122.075,122.05,122.05,11
20111201|2011-11-30 20:30,1,122.075,122.075,122.075,122.075,6
20111201|2011-11-30 21:00,1,122.025,122.025,122.025,122.025,1
20111201|2011-11-30 21:30,1,122.075,122.075,122.075,122.075,1
20111201|2011-11-30 22:00,1,122.075,122.075,122.075,122.075,3
20111201|2011-11-30 22:30,1,122.075,122.075,122.075,122.075,24
20111201|2011-11-30 23:00,1,122.075,122.075,122.075,122.075,12
20111201|2011-11-30 23:30,1,122.075,122.075,122.075,122.075,1
20111201|2011-12-01 00:00,1,122.025,122.025,122,122,3
20111201|2011-12-01 00:30,1,122.025,122.1,122.025,122.025,59
20111201|2011-12-01 04:00,1,122.1,122.1,122.1,122.1,2
20111201|2011-12-01 06:00,1,122.025,122.025,122.025,122.025,1
20111201|2011-12-01 06:30,1,122.05,122.05,122.05,122.05,7
20111201|2011-12-01 07:00,1,122.05,122.075,122,122.075,17
20111201|2011-12-01 07:30,1,122.05,122.05,122,122,46
20111201|2011-12-01 08:00,1,122.025,122.025,121.925,121.925,208
20111201|2011-12-01 08:30,1,121.9,121.95,121.675,121.725,176
20111201|2011-12-01 09:00,1,121.7,122.025,121.55,122.025,738
20111201|2011-12-01 09:30,1,122,122.025,121.6,121.675,408
20111201|2011-12-01 10:00,1,121.7,121.775,121.475,121.55,626
20111201|2011-12-01 10:30,1,121.625,121.8,121.575,121.575,577
20111201|2011-12-01 11:00,1,121.575,121.775,121.575,121.75,301
20111201|2011-12-01 11:30,1,121.75,121.775,121.65,121.7,381
20111201|2011-12-01 12:00,1,121.7,121.8,121.65,121.8,188
20111201|2011-12-01 12:30,1,121.8,122.025,121.55,121.925,841
20111201|2011-12-01 13:00,1,121.9,122.075,121.85,121.975,356
20111201|2011-12-01 13:30,1,122.025,122.1,121.975,122.025,49
20111201|2011-12-01 14:00,1,122.075,122.25,122,122.25,79
20111201|2011-12-01 14:30,1,122.25,122.45,122.25,122.425,187
20111201|2011-12-01 15:00,1,122.425,122.45,122.3,122.35,49
20111201|2011-12-01 15:30,1,122.4,122.45,122.375,122.425,99
20111201|2011-12-01 17:00,2,122.4,122.825,122.4,122.65,190
20111201|2011-12-01 17:30,2,122.575,122.625,122.55,122.625,18
20111201|2011-12-01 18:00,2,122.55,122.625,122.45,122.6,17
20111201|2011-12-01 18:30,2,122.6,122.6,122.6,122.6,2
20111201|2011-12-01 19:00,2,122.65,122.7,122.65,122.675,11
20111201|2011-12-01 19:30,2,122.7,122.7,122.675,122.675,4
20111201|2011-12-01 20:00,2,122.675,122.975,122.675,122.9,374
20111201|2011-12-01 20:30,2,122.85,122.85,122.725,122.725,25
20111201|2011-12-01 21:00,2,122.75,122.75,122.725,122.725,16
20111201|2011-12-01 21:30,2,122.75,122.75,122.75,122.75,2
20111201|2011-12-01 22:30,2,122.7,122.7,122.675,122.675,12
20111201|2011-12-01 23:00,2,122.7,122.7,122.7,122.7,4
20111201|2011-12-01 23:30,2,122.7,122.7,122.7,122.7,1
20111201|2011-12-02 00:00,2,122.75,122.75,122.75,122.75,2
20111201|2011-12-02 00:30,2,122.75,122.75,122.75,122.75,10
20111201|2011-12-02 01:00,2,122.7,122.7,122.7,122.7,10
20111201|2011-12-02 02:00,2,122.7,122.7,122.7,122.7,15
20111201|2011-12-02 02:30,2,122.825,122.825,122.825,122.825,1
20111201|2011-12-02 03:00,2,122.825,122.825,122.725,122.725,10
20111201|2011-12-02 04:30,2,122.825,122.825,122.825,122.825,1
20111201|2011-12-02 06:00,2,122.85,122.85,122.85,122.85,10
20111201|2011-12-02 06:30,2,122.85,122.875,122.85,122.875,10
20111201|2011-12-02 07:00,2,122.8,122.825,122.775,122.775,69
20111201|2011-12-02 07:30,2,122.85,122.85,122.7,122.7,31
20111201|2011-12-02 08:00,2,122.725,122.825,122.7,122.7,35
20111201|2011-12-02 08:30,2,122.7,122.7,122.45,122.5,215
20111201|2011-12-02 09:00,2,122.55,122.6,121.9,122.425,866
20111201|2011-12-02 09:30,2,122.4,122.4,122.025,122.375,491
20111201|2011-12-02 10:00,2,122.375,122.475,121.875,122.2,804
20111201|2011-12-02 10:30,2,122.25,122.325,122.05,122.3,425
20111201|2011-12-02 11:00,2,122.3,122.3,121.8,121.95,690
20111201|2011-12-02 11:30,2,122.025,122.05,121.725,121.75,506
20111201|2011-12-02 12:00,2,121.75,122.025,121.7,121.85,1143
20111201|2011-12-02 12:30,2,121.9,122.075,121.75,121.8,1085
20111201|2011-12-02 13:00,2,121.825,121.95,121.775,121.875,894
20111201|2011-12-02 13:30,2,121.875,121.875,121.725,121.75,284
20111201|2011-12-05 09:00,5,121.85,122,121.425,121.625,1550
20111201|2011-12-05 09:30,5,121.625,121.75,121.475,121.65,1033
20111201|2011-12-05 10:00,5,121.65,121.7,121.35,121.5,614
20111201|2011-12-05 10:30,5,121.5,121.575,121.325,121.325,454
20111201|2011-12-05 11:00,5,121.3,121.375,121.225,121.275,578
20111201|2011-12-05 11:30,5,121.275,121.275,120.925,120.95,945
20111201|2011-12-05 12:00,5,120.925,121,120.25,120.325,1372
20111201|2011-12-05 12:30,5,120.325,120.4,118.9,118.9,2843
20111201|2011-12-05 13:00,5,118.9,118.9,118.9,118.9,637
20111201|2011-12-05 13:30,5,118.9,119.25,118.9,119.1,65
20111201|2011-12-05 14:00,5,119.2,119.275,119.025,119.25,74
20111201|2011-12-05 14:30,5,119.25,119.375,119.15,119.15,125
20111201|2011-12-05 15:00,5,119.275,119.275,119.225,119.225,25
20111201|2011-12-05 15:30,5,119.25,119.25,119.05,119.05,29
20111201|2011-12-05 17:00,6,119.325,119.45,119.275,119.325,51
20111201|2011-12-05 17:30,6,119.325,119.475,119.25,119.35,22
20111201|2011-12-05 18:00,6,119.25,119.3,119.125,119.125,7
20111201|2011-12-05 18:30,6,119.075,119.35,119,119,31
20111201|2011-12-05 19:00,6,119.1,119.1,119.1,119.1,1
20111201|2011-12-05 20:00,6,119.25,119.25,119.25,119.25,1
20111201|2011-12-05 22:00,6,119.025,119.025,119.025,119.025,1
20111201|2011-12-05 23:00,6,119.025,119.025,119,119,5
20111201|2011-12-05 23:30,6,119,119,119,119,4
20111201|2011-12-06 01:30,6,119,119,118.875,118.875,37
20111201|2011-12-06 02:00,6,118.875,118.875,118.875,118.875,2
20111201|2011-12-06 02:30,6,118.875,118.875,118.75,118.8,59
20111201|2011-12-06 03:30,6,118.75,118.75,118.75,118.75,2
20111201|2011-12-06 04:00,6,118.8,118.8,118.8,118.8,3
20111201|2011-12-06 04:30,6,118.75,118.75,118.75,118.75,1
20111201|2011-12-06 05:00,6,118.825,118.825,118.825,118.825,1
20111201|2011-12-06 06:00,6,118.825,118.85,118.75,118.8,10
20111201|2011-12-06 06:30,6,118.85,119.15,118.85,119.05,77
20111201|2011-12-06 07:00,6,119.1,119.15,119.1,119.15,6
20111201|2011-12-06 07:30,6,119.15,119.25,119.1,119.25,26
20111201|2011-12-06 08:00,6,119.15,119.5,119.1,119.5,174
20111201|2011-12-06 08:30,6,119.5,119.6,119.1,119.2,210
20111201|2011-12-06 09:00,6,119.175,119.375,118.55,118.95,1568
20111201|2011-12-06 09:30,6,118.95,119.225,118.75,118.9,513
20111201|2011-12-06 10:00,6,119,119.15,118.525,118.675,478
20111201|2011-12-06 10:30,6,118.675,118.9,118.55,118.9,168
20111201|2011-12-06 11:00,6,118.85,119.45,118.825,118.95,363
20111201|2011-12-06 11:30,6,119.05,119.075,118.875,118.9,117
20111201|2011-12-06 12:00,6,118.875,118.9,118.475,118.725,336
20111201|2011-12-06 12:30,6,118.725,118.875,118.5,118.875,339
20111201|2011-12-06 13:00,6,118.825,119,118.8,118.975,236
20111201|2011-12-06 13:30,6,118.975,118.975,118.9,118.95,9
20111201|2011-12-06 14:00,6,118.95,118.975,118.875,118.875,14
20111201|2011-12-06 14:30,6,119,119,118.975,119,14
20111201|2011-12-06 15:00,6,118.95,118.975,118.75,118.8,20
20111201|2011-12-06 15:30,6,118.925,118.925,118.85,118.925,13
20111201|2011-12-06 17:00,7,118.9,118.9,118.675,118.675,5
20111201|2011-12-06 17:30,7,118.975,119,118.975,119,2
20111201|2011-12-06 18:00,7,119.05,119.05,119.05,119.05,1
20111201|2011-12-06 21:00,7,118.9,118.9,118.9,118.9,2
20111201|2011-12-06 21:30,7,118.8,118.8,118.75,118.75,9
20111201|2011-12-06 22:30,7,118.725,118.725,118.725,118.725,2
20111201|2011-12-06 23:00,7,118.9,118.9,118.9,118.9,1
20111201|2011-12-07 02:00,7,118.825,118.9,118.825,118.9,9
20111201|2011-12-07 06:00,7,118.875,118.875,118.875,118.875,3
20111201|2011-12-07 07:00,7,118.825,118.925,118.825,118.925,10
20111201|2011-12-07 07:30,7,118.925,118.975,118.9,118.9,25
20111201|2011-12-07 08:00,7,118.925,119,118.9,119,8
20111201|2011-12-07 08:30,7,118.9,118.95,118.9,118.95,54
20111201|2011-12-07 09:00,7,118.9,118.9,118.5,118.5,357
20111201|2011-12-07 09:30,7,118.475,118.675,118.45,118.55,222
20111201|2011-12-07 10:00,7,118.575,119.05,118.55,119.05,200
20111201|2011-12-07 10:30,7,119.025,119.225,118.95,119,241
20111201|2011-12-07 11:00,7,119,119.1,119,119.1,96
20111201|2011-12-07 11:30,7,119.1,119.15,119.05,119.1,67
20111201|2011-12-07 12:00,7,119.1,119.3,119.1,119.275,96
20111201|2011-12-07 12:30,7,119.25,119.3,118.925,119.175,271
20111201|2011-12-07 13:00,7,119.15,119.25,119.15,119.225,71
20111201|2011-12-07 13:30,7,119.225,119.25,119.225,119.25,5
20111201|2011-12-07 14:00,7,119.25,119.275,119.25,119.25,4
20111201|2011-12-07 14:30,7,119.25,119.25,119.25,119.25,9
20111201|2011-12-07 15:00,7,119.25,119.25,119.2,119.2,4
20111201|2011-12-07 15:30,7,119.225,119.275,119.225,119.275,16
20111201|2011-12-07 17:00,8,119.05,119.1,119.05,119.1,3
20111201|2011-12-07 17:30,8,119.2,119.2,119.2,119.2,6
20111201|2011-12-07 18:00,8,119.2,119.2,119.2,119.2,3
20111201|2011-12-07 19:00,8,119.2,119.2,119.2,119.2,1
20111201|2011-12-07 20:30,8,119.15,119.15,119.025,119.025,9
20111201|2011-12-07 21:30,8,119.225,119.225,119.225,119.225,1
20111201|2011-12-07 22:00,8,119.225,119.4,119.225,119.4,17
20111201|2011-12-07 22:30,8,119.4,119.425,119.4,119.425,2
20111201|2011-12-07 23:00,8,119.425,119.425,119.425,119.425,1
20111201|2011-12-07 23:30,8,119.375,119.375,119.375,119.375,2
20111201|2011-12-08 00:30,8,119.475,119.475,119.475,119.475,1
20111201|2011-12-08 01:00,8,119.475,119.475,119.475,119.475,7
20111201|2011-12-08 05:00,8,119.3,119.3,119.3,119.3,1
20111201|2011-12-08 05:30,8,119.35,119.35,119.35,119.35,1
20111201|2011-12-08 06:00,8,119.35,119.4,119.35,119.4,6
20111201|2011-12-08 06:30,8,119.4,119.4,119.4,119.4,1
20111201|2011-12-08 07:30,8,119.4,119.4,119.35,119.35,15
20111201|2011-12-08 08:00,8,119.375,119.425,119.325,119.325,15
20111201|2011-12-08 08:30,8,119.425,119.5,119.375,119.5,30
20111201|2011-12-08 09:00,8,119.4,119.4,119.2,119.325,208
20111201|2011-12-08 09:30,8,119.325,119.5,119.275,119.3,204
20111201|2011-12-08 10:00,8,119.3,119.375,119.05,119.175,116
20111201|2011-12-08 10:30,8,119.175,119.375,119.15,119.3,92
20111201|2011-12-08 11:00,8,119.225,119.35,119.125,119.225,151
20111201|2011-12-08 11:30,8,119.225,119.325,119.15,119.175,179
20111201|2011-12-08 12:00,8,119.25,119.375,119.15,119.375,89
20111201|2011-12-08 12:30,8,119.375,119.45,119.125,119.45,317
20111201|2011-12-08 13:00,8,119.45,119.525,119.425,119.425,75
20111201|2011-12-08 13:30,8,119.475,119.475,119.45,119.45,8
20111201|2011-12-08 14:00,8,119.375,119.4,119.375,119.375,21
20111201|2011-12-08 14:30,8,119.35,119.35,119.35,119.35,5
20111201|2011-12-08 15:00,8,119.3,119.3,118.825,118.9,127
20111201|2011-12-08 15:30,8,118.95,118.95,118.725,118.9,211
20111201|2011-12-08 17:00,9,118.7,118.8,118.7,118.75,63
20111201|2011-12-08 17:30,9,118.775,118.775,118.7,118.75,20
20111201|2011-12-08 18:00,9,118.725,118.725,118.725,118.725,1
20111201|2011-12-08 19:30,9,118.725,118.775,118.7,118.775,4
20111201|2011-12-08 20:00,9,118.7,118.7,118.7,118.7,1
20111201|2011-12-09 00:30,9,118.875,118.9,118.7,118.7,16
20111201|2011-12-09 02:00,9,118.7,118.7,118.7,118.7,1
20111201|2011-12-09 03:30,9,118.675,118.675,118.6,118.6,10
20111201|2011-12-09 07:00,9,118.6,118.6,118.5,118.5,22
20111201|2011-12-09 07:30,9,118.6,118.675,118.4,118.4,135
20111201|2011-12-09 08:00,9,118.65,118.65,118.4,118.5,37
20111201|2011-12-09 08:30,9,118.5,118.65,118.45,118.5,37
20111201|2011-12-09 09:00,9,118.5,118.675,118.325,118.675,374
20111201|2011-12-09 09:30,9,118.675,118.8,118.35,118.35,232
20111201|2011-12-09 10:00,9,118.325,118.55,118.325,118.475,151
20111201|2011-12-09 10:30,9,118.475,118.525,118.4,118.475,95
20111201|2011-12-09 11:00,9,118.45,118.45,118.35,118.35,130
20111201|2011-12-09 11:30,9,118.35,118.9,118.325,118.7,623
20111201|2011-12-09 12:00,9,118.675,118.9,118.45,118.575,479
20111201|2011-12-09 12:30,9,118.575,118.6,118.225,118.25,500
20111201|2011-12-09 13:00,9,118.225,118.25,118.125,118.175,183
20111201|2011-12-09 13:30,9,118.225,118.425,118.1,118.425,124
20111201|2011-12-12 09:00,12,118,118,116.575,117.025,1270
20111201|2011-12-12 09:30,12,117.075,117.5,117.05,117.4,327
20111201|2011-12-12 10:00,12,117.425,117.45,117.25,117.45,48
20111201|2011-12-12 10:30,12,117.45,117.45,117,117.175,188
20111201|2011-12-12 11:00,12,117.175,118.5,117.1,117.525,283
20111201|2011-12-12 11:30,12,117.775,118.125,117.7,118,48
20111201|2011-12-12 12:00,12,118.15,118.15,117.5,117.65,255
20111201|2011-12-12 12:30,12,117.75,118.4,117.75,118.4,170
20111201|2011-12-12 13:00,12,118.375,118.425,118.3,118.425,66
20111201|2011-12-12 14:00,12,118.3,118.3,118.3,118.3,3
20111201|2011-12-12 14:30,12,118.35,118.35,118.35,118.35,1
20111201|2011-12-12 15:00,12,118.4,118.4,118.4,118.4,10
20111201|2011-12-12 15:30,12,118.4,118.525,118.35,118.525,68
20111201|2011-12-12 17:00,13,118.5,118.5,118.5,118.5,29
20111201|2011-12-12 18:00,13,118.375,118.375,118.375,118.375,2
20111201|2011-12-12 19:30,13,118.375,118.375,118.375,118.375,1
20111201|2011-12-12 20:30,13,118.375,118.375,118.375,118.375,1
20111201|2011-12-13 01:30,13,118.325,118.325,118.325,118.325,3
20111201|2011-12-13 03:30,13,118.25,118.25,118.25,118.25,3
20111201|2011-12-13 07:30,13,118.525,118.55,118.525,118.55,17
20111201|2011-12-13 08:00,13,118.5,118.5,118.5,118.5,3
20111201|2011-12-13 08:30,13,118.55,118.875,118.55,118.875,98
20111201|2011-12-13 09:00,13,118.875,119,118.475,118.55,268
20111201|2011-12-13 09:30,13,118.65,118.725,118.15,118.15,243
20111201|2011-12-13 10:00,13,118.125,118.15,117.775,117.875,221
20111201|2011-12-13 10:30,13,117.95,118.225,117.95,118.225,76
20111201|2011-12-13 11:00,13,118.225,118.55,118.175,118.4,219
20111201|2011-12-13 11:30,13,118.35,118.5,118.275,118.375,93
20111201|2011-12-13 12:00,13,118.375,118.575,118.35,118.375,98
20111201|2011-12-13 12:30,13,118.425,118.425,117.9,117.975,232
20111201|2011-12-13 13:00,13,118.025,118.175,118,118.075,51
20111201|2011-12-13 13:30,13,118.075,118.075,117.95,118,33
20111201|2011-12-13 14:00,13,118.025,118.025,117.85,117.85,23
20111201|2011-12-13 14:30,13,117.85,117.9,117.8,117.875,17
20111201|2011-12-13 15:00,13,117.95,117.95,117.95,117.95,2
20111201|2011-12-13 15:30,13,118.075,118.075,118.075,118.075,1
20111201|2011-12-13 18:30,14,117.9,117.9,117.85,117.85,2
20111201|2011-12-13 22:00,14,117.8,117.8,117.8,117.8,3
20111201|2011-12-14 00:30,14,117.825,117.825,117.725,117.725,8
20111201|2011-12-14 01:00,14,117.9,117.9,117.9,117.9,2
20111201|2011-12-14 05:00,14,117.7,117.7,117.65,117.65,7
20111201|2011-12-14 07:00,14,117.55,117.55,117.55,117.55,6
20111201|2011-12-14 07:30,14,117.725,117.725,117.725,117.725,9
20111201|2011-12-14 08:00,14,117.725,117.725,117.6,117.625,23
20111201|2011-12-14 08:30,14,117.6,117.875,117.6,117.625,57
20111201|2011-12-14 09:00,14,117.7,117.975,117.55,117.925,326
20111201|2011-12-14 09:30,14,117.925,118.05,117.7,117.7,378
20111201|2011-12-14 10:00,14,117.675,117.75,117.45,117.6,304
20111201|2011-12-14 10:30,14,117.575,117.6,117.375,117.55,91
20111201|2011-12-14 11:00,14,117.55,118.15,117.55,118.15,73
20111201|2011-12-14 11:30,14,118.05,118.175,118,118.125,46
20111201|2011-12-14 12:00,14,118.075,118.125,117.925,118,24
20111201|2011-12-14 12:30,14,117.925,118.25,117.925,118.175,252
20111201|2011-12-14 13:00,14,118.2,118.2,118.1,118.175,89
20111201|2011-12-14 13:30,14,118.15,118.15,118.15,118.15,1
20111201|2011-12-14 14:00,14,118.1,118.1,118.1,118.1,20
20111201|2011-12-14 14:30,14,118.075,118.075,118.075,118.075,1
20111201|2011-12-14 15:00,14,118.075,118.125,118.025,118.025,37
20111201|2011-12-14 15:30,14,118.125,118.175,118.125,118.175,9
20111201|2011-12-14 17:00,15,118.25,118.25,118.25,118.25,2
20111201|2011-12-15 03:00,15,118,118,118,118,5
20111201|2011-12-15 03:30,15,117.975,117.975,117.975,117.975,5
20111201|2011-12-15 04:00,15,117.95,117.95,117.95,117.95,1
20111201|2011-12-15 08:00,15,118,118,118,118,4
20111201|2011-12-15 08:30,15,118.025,118.225,118.025,118.125,36
20111201|2011-12-15 09:00,15,118.15,118.15,117.75,117.875,151
20111201|2011-12-15 09:30,15,117.95,118.025,117.825,117.95,136
20111201|2011-12-15 10:00,15,117.95,118.775,117.925,118.725,287
20111201|2011-12-15 10:30,15,118.7,118.85,118.5,118.85,145
20111201|2011-12-15 11:00,15,118.75,118.775,118.5,118.5,53
20111201|2011-12-15 11:30,15,118.625,118.75,118.625,118.75,38
20111201|2011-12-15 12:00,15,118.7,118.8,118.675,118.8,120
20111201|2011-12-15 12:30,15,118.8,118.8,118.275,118.65,292
20111201|2011-12-15 13:00,15,118.6,118.7,118.55,118.55,124
20111201|2011-12-15 13:30,15,118.625,118.65,118.5,118.5,17
20111201|2011-12-15 14:00,15,118.35,118.35,118.2,118.2,35
20111201|2011-12-15 14:30,15,118.125,118.175,118.125,118.175,7
20111201|2011-12-15 15:00,15,118.075,118.075,118.05,118.05,4
20111201|2011-12-15 15:30,15,118.2,118.2,118.2,118.2,1
20111201|2011-12-15 17:30,16,118.325,118.325,118.325,118.325,5
20111201|2011-12-15 20:00,16,118.325,118.35,118.325,118.325,20
20111201|2011-12-16 06:00,16,118.375,118.4,118.375,118.4,6
20111201|2011-12-16 07:00,16,118.425,118.425,118.4,118.4,2
20111201|2011-12-16 08:00,16,118.4,118.425,118.275,118.275,88
20111201|2011-12-16 08:30,16,118.25,118.25,118.2,118.25,27
20111201|2011-12-16 09:00,16,118.225,118.25,118,118.1,197
20111201|2011-12-16 09:30,16,118.1,118.1,117.75,117.825,310
20111201|2011-12-16 10:00,16,117.75,117.75,117.225,117.375,326
20111201|2011-12-16 10:30,16,117.425,118.25,117.425,118.25,446
20111201|2011-12-16 11:00,16,118.125,118.15,117.95,118.05,290
20111201|2011-12-16 11:30,16,118.05,118.125,117.9,117.9,74
20111201|2011-12-16 12:00,16,117.9,118.1,117.9,118.05,126
20111201|2011-12-16 12:30,16,118.05,118.2,117.975,118.175,67
20111201|2011-12-16 13:00,16,118.25,118.35,118.25,118.25,138
20111201|2011-12-16 13:30,16,118.25,118.4,118.25,118.35,25
20111201|2011-12-19 09:00,19,118.825,119.25,118.775,119,492
20111201|2011-12-19 09:30,19,119,119.425,118.95,119.125,392
20111201|2011-12-19 10:00,19,119.15,119.25,119.075,119.25,59
20111201|2011-12-19 10:30,19,119.3,119.6,119.225,119.5,266
20111201|2011-12-19 11:00,19,119.55,120.4,119.475,120.25,237
20111201|2011-12-19 11:30,19,120.05,120.6,119.9,120.6,189
20111201|2011-12-19 12:00,19,120.6,121.025,120.6,120.95,165
20111201|2011-12-19 12:30,19,120.95,121.15,120.8,121.1,358
20111201|2011-12-19 13:00,19,121.1,121.125,121,121.1,118
20111201|2011-12-19 13:30,19,121.1,121.15,121.025,121.025,18
20111201|2011-12-19 14:00,19,121.05,121.05,121.05,121.05,4
20111201|2011-12-19 14:30,19,121,121,120.95,120.95,15
20111201|2011-12-19 15:30,19,120.7,120.7,120.65,120.65,11
20111201|2011-12-19 17:00,20,120.95,120.95,120.95,120.95,4
20111201|2011-12-19 18:00,20,121,121,121,121,2
20111201|2011-12-19 22:00,20,121,121.15,121,121.15,34
20111201|2011-12-19 23:00,20,121,121,121,121,1
20111201|2011-12-20 02:00,20,121.2,121.225,121.2,121.225,4
20111201|2011-12-20 02:30,20,121.25,121.4,121.25,121.4,17
20111201|2011-12-20 06:00,20,121,121,121,121,25
20111201|2011-12-20 07:00,20,121.1,121.175,121,121.175,8
20111201|2011-12-20 07:30,20,121.15,121.175,121.025,121.025,28
20111201|2011-12-20 08:00,20,121.05,121.05,121.025,121.025,2
20111201|2011-12-20 08:30,20,121,121,121,121,15
20111201|2011-12-20 09:00,20,121,121.25,120.55,120.55,237
20111201|2011-12-20 09:30,20,120.625,121.15,120.5,121.15,72
20111201|2011-12-20 10:00,20,121,121,120.6,120.65,63
20111201|2011-12-20 10:30,20,120.85,120.95,120.7,120.825,62
20111201|2011-12-20 11:00,20,120.825,120.9,120.5,120.55,65
20111201|2011-12-20 11:30,20,120.75,120.95,120.6,120.925,113
20111201|2011-12-20 12:00,20,120.975,121,120.7,120.8,145
20111201|2011-12-20 12:30,20,120.8,120.875,120.5,120.5,382
20111201|2011-12-20 13:00,20,120.525,120.7,120.5,120.5,81
20111201|2011-12-20 13:30,20,120.5,120.5,120.5,120.5,1
20111201|2011-12-20 15:00,20,120.5,120.5,120.5,120.5,2
20111201|2011-12-20 15:30,20,120.5,120.5,120.5,120.5,6
20111201|2011-12-20 19:30,21,120.2,120.2,120.2,120.2,4
20111201|2011-12-20 20:00,21,120.1,120.375,120.1,120.375,21
20111201|2011-12-20 21:30,21,120.15,120.15,120.1,120.1,8
20111201|2011-12-21 04:30,21,120.175,120.175,120.175,120.175,2
20111201|2011-12-21 07:00,21,120.025,120.1,120.025,120.1,7
20111201|2011-12-21 07:30,21,120.125,120.2,120.125,120.2,17
20111201|2011-12-21 08:00,21,120.3,120.35,120.3,120.35,6
20111201|2011-12-21 08:30,21,120.325,120.325,120.25,120.3,6
20111201|2011-12-21 09:00,21,120.25,120.55,120.25,120.325,135
20111201|2011-12-21 09:30,21,120.325,120.55,119.95,120.05,186
20111201|2011-12-21 10:00,21,119.975,120.125,119.925,120.025,59
20111201|2011-12-21 10:30,21,120.225,120.525,120.2,120.525,49
20111201|2011-12-21 11:00,21,120.525,120.625,120.35,120.625,48
20111201|2011-12-21 11:30,21,120.625,121.15,120.625,120.85,213
20111201|2011-12-21 12:00,21,120.775,120.775,120.4,120.4,191
20111201|2011-12-21 12:30,21,120.4,120.45,120.2,120.325,253
20111201|2011-12-21 13:00,21,120.375,120.4,120.3,120.35,56
20111201|2011-12-21 13:30,21,120.325,120.35,120.325,120.35,5
20111201|2011-12-21 15:30,21,120.45,120.5,120.45,120.5,8
20111201|2011-12-21 17:00,22,120.575,120.625,120.575,120.625,19
20111201|2011-12-21 17:30,22,120.7,120.7,120.7,120.7,1
20111201|2011-12-21 18:00,22,120.65,120.65,120.65,120.65,3
20111201|2011-12-21 19:00,22,120.55,120.55,120.55,120.55,1
20111201|2011-12-21 19:30,22,120.65,120.7,120.65,120.7,4
20111201|2011-12-21 20:00,22,120.7,120.775,120.7,120.775,21
20111201|2011-12-21 20:30,22,120.9,120.9,120.9,120.9,1
20111201|2011-12-21 21:30,22,120.875,120.95,120.875,120.95,30
20111201|2011-12-21 22:00,22,121,121,121,121,1
20111201|2011-12-21 23:00,22,120.975,120.975,120.975,120.975,1
20111201|2011-12-22 07:30,22,120.975,120.975,120.975,120.975,5
20111201|2011-12-22 08:00,22,120.9,121.075,120.9,121,58
20111201|2011-12-22 08:30,22,121.075,121.25,121.075,121.25,44
20111201|2011-12-22 09:00,22,121.25,121.35,121.125,121.35,153
20111201|2011-12-22 09:30,22,121.35,121.925,121.35,121.925,150
20111201|2011-12-22 10:00,22,121.975,121.975,121.7,121.775,115
20111201|2011-12-22 10:30,22,121.775,121.95,121.75,121.85,52
20111201|2011-12-22 11:00,22,121.9,122.075,121.875,122.025,191
20111201|2011-12-22 11:30,22,122,122.325,121.95,122.325,316
20111201|2011-12-22 12:00,22,122.25,122.65,122.25,122.65,96
20111201|2011-12-22 12:30,22,122.6,123.1,122.55,123.1,228
20111201|2011-12-22 13:00,22,123.075,123.25,122.975,123.1,167
20111201|2011-12-22 13:30,22,123.1,123.25,123.1,123.25,48
20111201|2011-12-22 14:00,22,123.25,123.25,123.25,123.25,2
20111201|2011-12-22 14:30,22,123.25,123.25,123.25,123.25,9
20111201|2011-12-22 15:00,22,123.25,123.25,123.25,123.25,10
20111201|2011-12-22 17:00,23,123.65,123.7,123.4,123.7,91
20111201|2011-12-22 17:30,23,123.775,123.8,123.675,123.75,50
20111201|2011-12-22 18:00,23,123.725,123.725,123.7,123.7,10
20111201|2011-12-22 18:30,23,123.7,123.7,123.675,123.675,2
20111201|2011-12-22 19:00,23,123.675,123.675,123.675,123.675,24
20111201|2011-12-22 19:30,23,123.675,123.675,123.675,123.675,1
20111201|2011-12-22 20:00,23,123.675,123.675,123.575,123.575,3
20111201|2011-12-22 20:30,23,123.675,123.675,123.675,123.675,17
20111201|2011-12-22 21:00,23,123.675,123.675,123.675,123.675,13
20111201|2011-12-23 00:00,23,123.6,123.6,123.45,123.45,15
20111201|2011-12-23 06:00,23,123.7,123.725,123.7,123.725,17
20111201|2011-12-23 06:30,23,123.725,123.725,123.725,123.725,4
20111201|2011-12-23 07:30,23,123.725,123.8,123.25,123.45,69
20111201|2011-12-23 08:00,23,123.45,123.5,123.45,123.45,19
20111201|2011-12-23 08:30,23,123.35,123.375,123.25,123.25,45
20111201|2011-12-23 09:00,23,123.1,123.25,122.95,123.05,184
20111201|2011-12-23 09:30,23,123,123.3,122.975,123.25,182
20111201|2011-12-23 10:00,23,123.3,123.425,123.25,123.425,55
20111201|2011-12-23 10:30,23,123.425,123.65,123.425,123.65,44
20111201|2011-12-23 11:00,23,123.65,123.85,123.65,123.85,89
20111201|2011-12-23 11:30,23,123.75,123.8,123.675,123.675,79
20111201|2011-12-23 12:00,23,123.75,123.9,123.475,123.9,149
20111201|2011-12-23 12:30,23,123.95,124.25,123.65,124.25,190
20111201|2011-12-23 13:00,23,124.275,124.3,124,124.075,190
20111201|2011-12-23 13:30,23,124.05,124.1,123.9,123.9,14
20111201|2011-12-27 09:00,27,124.275,124.275,123.45,123.5,234
20111201|2011-12-27 09:30,27,123.6,123.775,123.575,123.6,81
20111201|2011-12-27 10:00,27,123.625,123.625,123.2,123.2,142
20111201|2011-12-27 10:30,27,123.225,123.25,123.125,123.15,45
20111201|2011-12-27 11:00,27,123.15,123.175,123.1,123.175,114
20111201|2011-12-27 11:30,27,123.175,123.375,123.175,123.35,68
20111201|2011-12-27 12:00,27,123.35,123.425,123.35,123.425,82
20111201|2011-12-27 12:30,27,123.475,123.55,123.3,123.3,59
20111201|2011-12-27 13:00,27,123.3,123.425,123.25,123.3,86
20111201|2011-12-27 13:30,27,123.3,123.3,123.3,123.3,1
20111201|2011-12-27 14:00,27,123.325,123.4,123.3,123.4,11
20111201|2011-12-27 15:00,27,123.425,123.425,123.425,123.425,3
20111201|2011-12-27 15:30,27,123.425,123.425,123.425,123.425,1
20111201|2011-12-28 06:30,28,123.5,123.5,123.5,123.5,1
20111201|2011-12-28 08:00,28,123.5,123.575,123.5,123.575,11
20111201|2011-12-28 08:30,28,123.5,123.6,123.2,123.2,53
20111201|2011-12-28 09:00,28,123.1,123.325,122.9,123.15,251
20111201|2011-12-28 09:30,28,123.2,123.275,122.825,122.925,160
20111201|2011-12-28 10:00,28,123,123,122.55,122.9,120
20111201|2011-12-28 10:30,28,122.925,122.975,122.75,122.9,93
20111201|2011-12-28 11:00,28,122.925,123,122.925,123,30
20111201|2011-12-28 11:30,28,123.025,123.025,122.95,122.95,72
20111201|2011-12-28 12:00,28,123,123.075,122.9,122.925,164
20111201|2011-12-28 12:30,28,122.975,123.075,122.8,122.925,87
20111201|2011-12-28 13:00,28,123.05,123.05,122.925,122.925,15
20111201|2011-12-28 13:30,28,122.95,123.05,122.95,122.95,7
20111201|2011-12-28 14:00,28,122.9,122.9,122.9,122.9,1
20111201|2011-12-28 15:30,28,122.975,122.975,122.975,122.975,1
20111201|2011-12-28 18:30,29,122.9,122.9,122.9,122.9,1
20111201|2011-12-28 20:00,29,123.025,123.025,122.925,122.925,5
20111201|2011-12-28 21:00,29,123.125,123.125,123.125,123.125,2
20111201|2011-12-28 21:30,29,123.075,123.075,123.05,123.05,8
20111201|2011-12-28 22:00,29,123.05,123.05,123.05,123.05,2
20111201|2011-12-29 00:00,29,123,123,123,123,5
20111201|2011-12-29 08:00,29,123.2,123.25,123.1,123.15,15
20111201|2011-12-29 08:30,29,123.15,123.25,122.975,123.05,30
20111201|2011-12-29 09:00,29,122.95,123.1,122.825,122.85,112
20111201|2011-12-29 09:30,29,122.85,123,122.75,122.9,139
20111201|2011-12-29 10:00,29,122.825,122.825,122.675,122.675,115
20111201|2011-12-29 10:30,29,122.675,122.85,122.65,122.7,63
20111201|2011-12-29 11:00,29,122.7,122.7,122.525,122.7,91
20111201|2011-12-29 11:30,29,122.7,122.8,122.5,122.7,150
20111201|2011-12-29 12:00,29,122.7,122.8,122.65,122.7,81
20111201|2011-12-29 12:30,29,122.75,122.9,122.475,122.475,96
20111201|2011-12-29 13:00,29,122.45,122.5,122.275,122.275,29
20111201|2011-12-29 13:30,29,122.4,122.475,122.3,122.45,14
20111201|2011-12-29 14:00,29,122.5,122.5,122.5,122.5,2
20111201|2011-12-29 15:00,29,122.45,122.475,122.45,122.475,9
20111201|2011-12-29 15:30,29,122.525,122.525,122.525,122.525,1
20111201|2011-12-29 18:00,30,122.525,122.575,122.525,122.575,14
20111201|2011-12-29 19:30,30,122.55,122.55,122.55,122.55,1
20111201|2011-12-29 20:00,30,122.6,122.6,122.6,122.6,2
20111201|2011-12-30 02:30,30,122.625,122.625,122.625,122.625,1
20111201|2011-12-30 04:30,30,122.65,122.65,122.65,122.65,1
20111201|2011-12-30 05:30,30,122.65,122.65,122.65,122.65,1
20111201|2011-12-30 07:30,30,122.575,122.575,122.525,122.525,3
20111201|2011-12-30 08:00,30,122.55,122.55,122.275,122.275,7
20111201|2011-12-30 08:30,30,122.45,122.55,122.4,122.55,21
20111201|2011-12-30 09:00,30,122.5,122.7,122.4,122.675,212
20111201|2011-12-30 09:30,30,122.675,122.75,122.525,122.6,77
20111201|2011-12-30 10:00,30,122.6,122.975,122.5,122.825,165
20111201|2011-12-30 10:30,30,122.95,123.075,122.825,123.075,129
20111201|2011-12-30 11:00,30,123.1,123.1,122.625,122.875,86
20111201|2011-12-30 11:30,30,122.875,123.125,122.55,122.975,77
20120201|2011-06-29 18:00,30,123.25,123.25,123.25,123.25,10
20120201|2011-06-29 19:30,30,123.05,123.05,123.05,123.05,4
20120201|2011-06-29 21:00,30,123.1,123.1,123.1,123.1,1
20120201|2011-06-29 22:30,30,123.1,123.1,123.1,123.1,1
20120201|2011-06-29 23:00,30,123.1,123.1,123.1,123.1,1
20120201|2011-06-30 00:00,30,123.1,123.1,123.1,123.1,1
20120201|2011-06-30 02:30,30,123.2,123.2,123.2,123.2,2
20120201|2011-06-30 03:00,30,123.2,123.2,123.2,123.2,7
20120201|2011-06-30 03:30,30,123.25,123.25,123.25,123.25,1
20120201|2011-06-30 04:00,30,123.25,123.25,123.25,123.25,2
20120201|2011-06-30 07:00,30,123.3,123.325,121.3,121.3,77
20120201|2011-06-30 07:30,30,121.35,122,120.625,120.8,196
20120201|2011-06-30 08:00,30,120.85,120.9,120.325,120.325,174
20120201|2011-06-30 08:30,30,120.325,120.9,120.325,120.75,76
20120201|2011-06-30 09:00,30,120.725,120.9,120.65,120.85,130
20120201|2011-06-30 09:30,30,120.725,121.3,120.55,121.3,164
20120201|2011-06-30 10:00,30,121.225,121.6,121.225,121.475,225
20120201|2011-06-30 10:30,30,121.5,121.65,121.15,121.225,134
20120201|2011-06-30 11:00,30,121.25,121.275,121.075,121.225,29
20120201|2011-06-30 11:30,30,121.175,121.175,120.875,120.9,142
20120201|2011-06-30 12:00,30,120.925,120.975,120.55,120.7,26
20120201|2011-06-30 12:30,30,120.75,121.15,120.65,121,111
20120201|2011-06-30 13:00,30,120.875,121.125,120.7,120.975,110
20120201|2011-06-30 13:30,30,120.975,120.975,120.9,120.9,6
20120201|2011-06-30 14:00,30,120.8,120.8,120.8,120.8,2
20120201|2011-06-30 14:30,30,120.8,120.8,120.8,120.8,2
20120201|2011-06-30 15:30,30,120.75,120.75,120.7,120.7,14
20120201|2011-06-30 17:00,1,120.7,120.7,120.7,120.7,3
20120201|2011-06-30 17:30,1,120.575,120.575,120.35,120.35,19
20120201|2011-06-30 18:00,1,120.7,120.95,120.65,120.9,12
20120201|2011-06-30 19:00,1,120.8,120.8,120.675,120.675,4
20120201|2011-06-30 19:30,1,120.575,120.575,120.575,120.575,2
20120201|2011-06-30 20:00,1,120.8,120.8,120.8,120.8,3
20120201|2011-06-30 20:30,1,120.9,120.9,120.9,120.9,1
20120201|2011-06-30 21:00,1,120.875,120.875,120.875,120.875,1
20120201|2011-06-30 21:30,1,120.725,120.725,120.725,120.725,1
20120201|2011-06-30 23:00,1,120.85,120.85,120.85,120.85,1
20120201|2011-07-01 00:00,1,120.925,120.925,120.925,120.925,1
20120201|2011-07-01 02:00,1,120.8,120.8,120.8,120.8,1
20120201|2011-07-01 03:30,1,120.8,120.8,120.8,120.8,2
20120201|2011-07-01 04:30,1,120.8,120.8,120.8,120.8,1
20120201|2011-07-01 05:00,1,120.9,120.9,120.9,120.9,2
20120201|2011-07-01 06:00,1,120.9,120.9,120.875,120.875,29
20120201|2011-07-01 06:30,1,120.925,121.025,120.925,120.975,16
20120201|2011-07-01 07:00,1,120.975,121.125,120.975,120.975,37
20120201|2011-07-01 07:30,1,121.175,121.175,121.175,121.175,12
20120201|2011-07-01 08:00,1,121.175,121.2,120.975,121.05,31
20120201|2011-07-01 08:30,1,121.125,121.775,121.125,121.675,103
20120201|2011-07-01 09:00,1,121.7,122.375,121.625,121.8,298
20120201|2011-07-01 09:30,1,121.85,121.95,121.425,121.675,165
20120201|2011-07-01 10:00,1,121.7,122.075,121.7,122,68
20120201|2011-07-01 10:30,1,122.05,122.95,122,122.5,481
20120201|2011-07-01 11:00,1,122.6,122.65,122.425,122.525,81
20120201|2011-07-01 11:30,1,122.525,122.9,122.475,122.725,163
20120201|2011-07-01 12:00,1,122.825,123.3,122.65,123.2,266
20120201|2011-07-01 12:30,1,123.1,123.775,122.775,123.75,487
20120201|2011-07-01 13:00,1,123.45,123.6,123.25,123.425,150
20120201|2011-07-01 13:30,1,123.375,123.5,123.35,123.4,33
20120201|2011-07-05 09:00,5,123.8,123.875,123.35,123.85,365
20120201|2011-07-05 09:30,5,123.85,123.875,123.7,123.775,151
20120201|2011-07-05 10:00,5,123.8,124.2,123.775,124.1,311
20120201|2011-07-05 10:30,5,124.1,124.2,123.85,124.075,259
20120201|2011-07-05 11:00,5,124.125,124.325,124.025,124.2,199
20120201|2011-07-05 11:30,5,124.2,124.3,124.2,124.25,52
20120201|2011-07-05 12:00,5,124.275,124.325,124.125,124.3,131
20120201|2011-07-05 12:30,5,124.3,124.675,124.275,124.675,283
20120201|2011-07-05 13:00,5,124.575,124.625,124.5,124.5,76
20120201|2011-07-05 13:30,5,124.525,124.575,124.525,124.575,13
20120201|2011-07-05 14:30,5,124.6,124.6,124.55,124.55,14
20120201|2011-07-05 15:00,5,124.6,124.6,124.55,124.55,2
20120201|2011-07-05 15:30,5,124.55,124.55,124.55,124.55,24
20120201|2011-07-05 17:00,6,124.55,124.55,124.55,124.55,12
20120201|2011-07-05 18:00,6,124.525,124.525,124.525,124.525,2
20120201|2011-07-05 19:00,6,124.55,124.55,124.525,124.525,4
20120201|2011-07-05 20:30,6,124.525,124.525,124.525,124.525,4
20120201|2011-07-05 21:00,6,124.525,124.525,124.525,124.525,1
20120201|2011-07-05 21:30,6,124.425,124.425,124.425,124.425,4
20120201|2011-07-05 22:00,6,124.425,124.45,124.425,124.45,2
20120201|2011-07-05 22:30,6,124.45,124.45,124.4,124.4,5
20120201|2011-07-06 02:30,6,124.4,124.4,124.4,124.4,5
20120201|2011-07-06 03:00,6,124.4,124.4,124.2,124.2,21
20120201|2011-07-06 04:00,6,124.2,124.2,124.2,124.2,4
20120201|2011-07-06 05:30,6,124.125,124.125,124.125,124.125,1
20120201|2011-07-06 06:00,6,124.325,124.325,124.125,124.125,9
20120201|2011-07-06 06:30,6,124.2,124.2,124.2,124.2,8
20120201|2011-07-06 07:00,6,124.125,124.125,124.125,124.125,5
20120201|2011-07-06 07:30,6,124.05,124.05,124.05,124.05,1
20120201|2011-07-06 08:00,6,124.05,124.05,123.9,123.9,11
20120201|2011-07-06 08:30,6,124.025,124.2,124.025,124.175,51
20120201|2011-07-06 09:00,6,124.175,124.3,123.8,124.075,177
20120201|2011-07-06 09:30,6,124.1,124.65,124.075,124.325,194
20120201|2011-07-06 10:00,6,124.45,124.625,124.35,124.575,221
20120201|2011-07-06 10:30,6,124.6,124.65,124.325,124.325,86
20120201|2011-07-06 11:00,6,124.325,124.475,124.325,124.325,94
20120201|2011-07-06 11:30,6,124.375,124.55,124.3,124.5,120
20120201|2011-07-06 12:00,6,124.5,124.5,124.225,124.5,392
20120201|2011-07-06 12:30,6,124.475,124.725,124.4,124.625,436
20120201|2011-07-06 13:00,6,124.55,124.625,124.25,124.3,91
20120201|2011-07-06 13:30,6,124.35,124.35,124.25,124.3,3
20120201|2011-07-06 14:00,6,124.3,124.3,124.225,124.225,15
20120201|2011-07-06 15:00,6,124.4,124.4,124.2,124.225,40
20120201|2011-07-06 15:30,6,124.225,124.25,124.2,124.25,7
20120201|2011-07-06 17:00,7,124.3,124.3,124.175,124.175,6
20120201|2011-07-06 17:30,7,124.275,124.275,124.275,124.275,2
20120201|2011-07-06 18:00,7,124.3,124.3,124.15,124.15,19
20120201|2011-07-06 20:00,7,124.3,124.3,124.225,124.225,7
20120201|2011-07-06 21:30,7,124.2,124.25,124.175,124.175,5
20120201|2011-07-06 22:00,7,124.15,124.15,124.15,124.15,2
20120201|2011-07-07 00:30,7,124.15,124.4,124.15,124.4,25
20120201|2011-07-07 01:30,7,124.325,124.4,124.325,124.375,8
20120201|2011-07-07 02:00,7,124.4,124.4,124.4,124.4,2
20120201|2011-07-07 06:30,7,124.4,124.4,124.4,124.4,2
20120201|2011-07-07 07:00,7,124.4,124.4,124.4,124.4,12
20120201|2011-07-07 07:30,7,124.475,124.5,124.425,124.5,11
20120201|2011-07-07 08:00,7,124.5,124.75,124.5,124.75,77
20120201|2011-07-07 08:30,7,124.8,124.875,124.775,124.85,32
20120201|2011-07-07 09:00,7,124.75,124.825,124.325,124.625,121
20120201|2011-07-07 09:30,7,124.85,124.9,124.625,124.875,176
20120201|2011-07-07 10:00,7,124.9,125.25,124.825,125.25,622
20120201|2011-07-07 10:30,7,125.2,125.25,125,125.15,101
20120201|2011-07-07 11:00,7,125.1,125.8,125.05,125.75,291
20120201|2011-07-07 11:30,7,125.8,126.275,125.8,126.25,692
20120201|2011-07-07 12:00,7,126.25,126.45,126.225,126.225,317
20120201|2011-07-07 12:30,7,126.35,126.425,126.225,126.325,276
20120201|2011-07-07 13:00,7,126.325,126.35,126,126,120
20120201|2011-07-07 13:30,7,126.125,126.125,126.025,126.025,9
20120201|2011-07-07 14:00,7,126.025,126.1,125.85,125.85,36
20120201|2011-07-07 14:30,7,125.9,125.9,125.75,125.875,10
20120201|2011-07-07 15:00,7,125.7,125.725,125.675,125.725,26
20120201|2011-07-07 15:30,7,125.7,125.7,125.7,125.7,1
20120201|2011-07-07 17:00,8,125.5,125.65,125.5,125.65,16
20120201|2011-07-07 17:30,8,125.675,125.675,125.575,125.575,6
20120201|2011-07-07 18:00,8,125.825,125.875,125.7,125.8,13
20120201|2011-07-07 18:30,8,125.725,125.725,125.725,125.725,1
20120201|2011-07-07 19:00,8,125.85,125.9,125.85,125.9,2
20120201|2011-07-07 19:30,8,125.925,125.925,125.925,125.925,5
20120201|2011-07-07 20:00,8,125.725,125.8,125.725,125.8,4
20120201|2011-07-07 21:30,8,126.15,126.15,126.15,126.15,7
20120201|2011-07-08 02:00,8,126.1,126.1,126.1,126.1,4
20120201|2011-07-08 05:00,8,126.15,126.15,126.1,126.1,2
20120201|2011-07-08 06:00,8,126.15,126.15,126.05,126.05,5
20120201|2011-07-08 06:30,8,126.15,126.15,126.15,126.15,3
20120201|2011-07-08 07:30,8,126.075,126.075,125.575,125.675,67
20120201|2011-07-08 08:00,8,125.725,125.75,125.5,125.5,41
20120201|2011-07-08 08:30,8,125.5,126.15,125.45,126.15,53
20120201|2011-07-08 09:00,8,126.075,126.25,125.875,126.05,149
20120201|2011-07-08 09:30,8,126.3,126.425,126.25,126.35,269
20120201|2011-07-08 10:00,8,126.375,126.5,126.275,126.275,216
20120201|2011-07-08 10:30,8,126.25,126.775,126.25,126.75,172
20120201|2011-07-08 11:00,8,126.8,126.875,126.35,126.6,380
20120201|2011-07-08 11:30,8,126.4,126.65,126.1,126.425,314
20120201|2011-07-08 12:00,8,126.325,126.7,126.2,126.7,140
20120201|2011-07-08 12:30,8,126.7,126.825,125.9,126.15,319
20120201|2011-07-08 13:00,8,125.975,126.125,125.85,126,213
20120201|2011-07-08 13:30,8,126.025,126.025,125.9,126,74
20120201|2011-07-11 09:00,11,125.475,125.975,124.9,125.9,611
20120201|2011-07-11 09:30,11,125.825,126,125.425,125.575,338
20120201|2011-07-11 10:00,11,125.5,125.85,125.4,125.725,132
20120201|2011-07-11 10:30,11,125.7,126.225,125.7,126.125,277
20120201|2011-07-11 11:00,11,126.15,126.2,125.775,125.85,97
20120201|2011-07-11 11:30,11,125.8,126.1,125.75,125.975,113
20120201|2011-07-11 12:00,11,125.975,126.35,125.975,126.35,153
20120201|2011-07-11 12:30,11,126.35,126.35,126.1,126.2,171
20120201|2011-07-11 13:00,11,126.25,126.325,126,126,96
20120201|2011-07-11 13:30,11,126.025,126.025,125.95,125.975,30
20120201|2011-07-11 14:00,11,125.875,125.95,125.825,125.95,4
20120201|2011-07-11 14:30,11,125.95,126.075,125.95,126.075,56
20120201|2011-07-11 15:00,11,126.025,126.125,126.025,126.1,10
20120201|2011-07-11 15:30,11,126.1,126.2,126.1,126.2,8
20120201|2011-07-11 17:30,12,125.95,125.95,125.9,125.9,8
20120201|2011-07-11 18:00,12,126.2,126.2,126.2,126.2,4
20120201|2011-07-11 19:30,12,125.9,125.9,125.85,125.85,7
20120201|2011-07-11 20:00,12,125.85,125.85,125.85,125.85,4
20120201|2011-07-11 20:30,12,125.675,125.675,125.625,125.625,10
20120201|2011-07-11 21:00,12,125.75,125.75,125.55,125.55,5
20120201|2011-07-11 21:30,12,125.5,125.5,125.5,125.5,1
20120201|2011-07-12 03:00,12,125.475,125.475,125.475,125.475,2
20120201|2011-07-12 04:30,12,125.475,125.475,125.475,125.475,2
20120201|2011-07-12 06:00,12,125.475,125.475,125.475,125.475,2
20120201|2011-07-12 06:30,12,125.675,125.8,125.675,125.8,23
20120201|2011-07-12 07:00,12,125.825,125.95,125.775,125.775,6
20120201|2011-07-12 07:30,12,125.75,126.05,125.75,125.75,38
20120201|2011-07-12 08:00,12,125.8,125.9,125.675,125.675,38
20120201|2011-07-12 08:30,12,125.7,126,125.65,125.925,58
20120201|2011-07-12 09:00,12,126,126.125,125.625,125.85,267
20120201|2011-07-12 09:30,12,125.9,125.95,125.5,125.55,84
20120201|2011-07-12 10:00,12,125.575,125.85,125.575,125.825,140
20120201|2011-07-12 10:30,12,125.875,126,125.8,125.8,112
20120201|2011-07-12 11:00,12,125.775,125.825,125.5,125.8,240
20120201|2011-07-12 11:30,12,125.85,125.9,125.75,125.8,224
20120201|2011-07-12 12:00,12,125.8,126.05,125.8,126.05,128
20120201|2011-07-12 12:30,12,126.025,126.1,125.725,125.95,194
20120201|2011-07-12 13:00,12,126,126.025,125.9,126,80
20120201|2011-07-12 13:30,12,126,126,125.95,126,41
20120201|2011-07-12 14:00,12,126,126,126,126,1
20120201|2011-07-12 14:30,12,125.95,125.95,125.85,125.85,17
20120201|2011-07-12 15:30,12,125.9,125.9,125.9,125.9,2
20120201|2011-07-12 17:30,13,125.8,125.85,125.8,125.85,7
20120201|2011-07-12 18:00,13,125.85,125.85,125.85,125.85,4
20120201|2011-07-12 20:00,13,125.975,126,125.975,126,4
20120201|2011-07-12 21:00,13,126.05,126.05,126.05,126.05,2
20120201|2011-07-12 21:30,13,126.05,126.05,126.05,126.05,1
20120201|2011-07-13 02:30,13,126.25,126.25,126.25,126.25,3
20120201|2011-07-13 05:30,13,126.275,126.275,126.275,126.275,5
20120201|2011-07-13 06:00,13,126.275,126.275,126.275,126.275,1
20120201|2011-07-13 06:30,13,126.4,126.4,126.3,126.3,2
20120201|2011-07-13 07:00,13,126.4,126.475,126.4,126.475,6
20120201|2011-07-13 07:30,13,126.325,126.325,126.225,126.225,11
20120201|2011-07-13 08:00,13,126.225,126.225,126.05,126.05,18
20120201|2011-07-13 08:30,13,126.2,126.525,126.175,126.525,85
20120201|2011-07-13 09:00,13,126.5,127,126.425,126.75,285
20120201|2011-07-13 09:30,13,126.775,126.975,126.6,126.85,585
20120201|2011-07-13 10:00,13,126.85,126.9,126.7,126.85,161
20120201|2011-07-13 10:30,13,126.9,126.9,126.275,126.425,213
20120201|2011-07-13 11:00,13,126.375,126.675,125.65,125.8,234
20120201|2011-07-13 11:30,13,125.9,126.2,125.725,126.05,91
20120201|2011-07-13 12:00,13,126,126.05,125.8,125.8,101
20120201|2011-07-13 12:30,13,125.925,126.175,125.375,125.925,395
20120201|2011-07-13 13:00,13,125.8,126.15,125.75,125.95,126
20120201|2011-07-13 13:30,13,125.9,125.9,125.9,125.9,3
20120201|2011-07-13 14:00,13,125.75,125.75,125.65,125.65,10
20120201|2011-07-13 14:30,13,125.775,125.775,125.775,125.775,2
20120201|2011-07-13 15:00,13,125.7,125.7,125.7,125.7,2
20120201|2011-07-13 17:00,14,125.7,125.75,125.7,125.75,4
20120201|2011-07-13 17:30,14,125.7,125.7,125.675,125.7,3
20120201|2011-07-13 18:00,14,125.725,125.725,125.425,125.425,7
20120201|2011-07-13 18:30,14,125.55,125.55,125.35,125.525,34
20120201|2011-07-13 19:30,14,125.45,125.45,125.35,125.35,2
20120201|2011-07-13 20:30,14,125.35,125.475,125.35,125.475,6
20120201|2011-07-13 21:30,14,125.4,125.4,125.35,125.35,12
20120201|2011-07-13 23:30,14,125.35,125.35,125.35,125.35,7
20120201|2011-07-14 03:00,14,125.55,125.55,125.55,125.55,1
20120201|2011-07-14 04:00,14,125.625,125.625,125.625,125.625,13
20120201|2011-07-14 04:30,14,125.625,125.625,125.625,125.625,11
20120201|2011-07-14 05:00,14,125.675,125.725,125.625,125.65,5
20120201|2011-07-14 05:30,14,125.65,125.7,125.65,125.7,4
20120201|2011-07-14 06:00,14,125.7,125.85,125.65,125.85,28
20120201|2011-07-14 06:30,14,125.85,125.9,125.75,125.9,22
20120201|2011-07-14 07:00,14,125.9,125.9,125.6,125.6,11
20120201|2011-07-14 07:30,14,125.675,125.675,125.675,125.675,2
20120201|2011-07-14 08:00,14,125.6,125.6,125.35,125.35,18
20120201|2011-07-14 08:30,14,125.35,125.625,125.325,125.625,81
20120201|2011-07-14 09:00,14,125.525,125.525,124.625,124.975,319
20120201|2011-07-14 09:30,14,124.975,125.05,124.35,124.5,239
20120201|2011-07-14 10:00,14,124.425,124.45,123.675,124.3,380
20120201|2011-07-14 10:30,14,124.325,124.35,123.65,123.875,226
20120201|2011-07-14 11:00,14,123.75,123.75,123.025,123.45,240
20120201|2011-07-14 11:30,14,123.45,124,123.45,123.6,194
20120201|2011-07-14 12:00,14,123.6,123.9,123.575,123.8,59
20120201|2011-07-14 12:30,14,123.875,124.05,123.55,123.55,161
20120201|2011-07-14 13:00,14,123.625,123.625,123.425,123.425,93
20120201|2011-07-14 13:30,14,123.4,123.525,123.375,123.525,11
20120201|2011-07-14 14:30,14,123.475,123.475,123.475,123.475,1
20120201|2011-07-14 15:00,14,123.5,123.525,123.5,123.525,2
20120201|2011-07-14 15:30,14,123.475,123.6,123.475,123.5,6
20120201|2011-07-14 17:30,15,123.475,123.475,123.475,123.475,4
20120201|2011-07-14 18:00,15,123.5,123.5,123.475,123.475,2
20120201|2011-07-14 19:00,15,123.425,123.425,123.425,123.425,2
20120201|2011-07-14 20:00,15,123.225,123.225,123.225,123.225,1
20120201|2011-07-14 21:00,15,123.175,123.175,123.175,123.175,4
20120201|2011-07-14 21:30,15,123.2,123.25,123.2,123.25,6
20120201|2011-07-14 22:00,15,123.325,123.325,123.325,123.325,2
20120201|2011-07-15 00:00,15,123.325,123.35,123.325,123.35,4
20120201|2011-07-15 00:30,15,123.35,123.35,123.35,123.35,1
20120201|2011-07-15 01:00,15,123.35,123.375,123.325,123.375,9
20120201|2011-07-15 01:30,15,123.375,123.375,123.375,123.375,3
20120201|2011-07-15 02:00,15,123.55,123.55,123.55,123.55,2
20120201|2011-07-15 02:30,15,123.425,123.425,123.425,123.425,2
20120201|2011-07-15 03:00,15,123.55,123.55,123.4,123.425,8
20120201|2011-07-15 05:00,15,123.65,123.65,123.65,123.65,10
20120201|2011-07-15 05:30,15,123.675,123.675,123.6,123.6,11
20120201|2011-07-15 06:00,15,123.6,123.675,123.6,123.675,22
20120201|2011-07-15 06:30,15,123.8,123.875,123.675,123.675,8
20120201|2011-07-15 07:00,15,123.675,123.75,123.675,123.75,42
20120201|2011-07-15 07:30,15,123.775,123.875,123.75,123.775,88
20120201|2011-07-15 08:00,15,123.7,124,123.7,123.925,51
20120201|2011-07-15 08:30,15,123.925,123.95,123.775,123.925,138
20120201|2011-07-15 09:00,15,124.1,124.1,123.475,123.75,201
20120201|2011-07-15 09:30,15,123.75,123.8,123.2,123.225,243
20120201|2011-07-15 10:00,15,123.175,123.725,123.075,123.35,301
20120201|2011-07-15 10:30,15,123.3,123.525,123.175,123.375,129
20120201|2011-07-15 11:00,15,123.425,123.8,123.4,123.75,134
20120201|2011-07-15 11:30,15,123.75,123.95,123.475,123.825,110
20120201|2011-07-15 12:00,15,123.75,123.875,123.6,123.775,137
20120201|2011-07-15 12:30,15,123.775,123.9,123.475,123.675,276
20120201|2011-07-15 13:00,15,123.675,123.675,123.575,123.675,41
20120201|2011-07-15 13:30,15,123.825,123.825,123.7,123.7,2
20120201|2011-07-18 09:00,18,123.5,123.675,122.95,123.075,426
20120201|2011-07-18 09:30,18,123.05,123.175,122.675,123,187
20120201|2011-07-18 10:00,18,122.875,122.925,122.575,122.8,90
20120201|2011-07-18 10:30,18,122.875,122.875,122.525,122.55,46
20120201|2011-07-18 11:00,18,122.525,122.525,122.1,122.2,146
20120201|2011-07-18 11:30,18,122.275,122.35,122.1,122.325,119
20120201|2011-07-18 12:00,18,122.35,122.525,122.325,122.5,45
20120201|2011-07-18 12:30,18,122.5,122.675,122.475,122.6,131
20120201|2011-07-18 13:00,18,122.6,122.675,122.5,122.625,49
20120201|2011-07-18 13:30,18,122.65,122.675,122.6,122.65,10
20120201|2011-07-18 14:00,18,122.675,122.7,122.675,122.7,4
20120201|2011-07-18 14:30,18,122.7,122.7,122.7,122.7,2
20120201|2011-07-18 15:30,18,122.725,122.775,122.725,122.775,2
20120201|2011-07-18 17:00,19,122.8,122.8,122.8,122.8,19
20120201|2011-07-18 17:30,19,122.8,122.85,122.8,122.8,14
20120201|2011-07-18 18:00,19,123.025,123.175,123.025,123.125,16
20120201|2011-07-18 19:00,19,123.175,123.175,123.175,123.175,2
20120201|2011-07-18 21:30,19,123.125,123.125,123.125,123.125,1
20120201|2011-07-18 22:30,19,123.05,123.175,123.05,123.175,3
20120201|2011-07-19 01:30,19,123.1,123.1,123.05,123.05,5
20120201|2011-07-19 02:30,19,123.05,123.05,123.05,123.05,1
20120201|2011-07-19 04:30,19,123.15,123.225,123.15,123.225,17
20120201|2011-07-19 05:00,19,123.225,123.25,123.225,123.25,27
20120201|2011-07-19 05:30,19,123.25,123.275,123.25,123.275,6
20120201|2011-07-19 06:00,19,123.2,123.375,123.2,123.375,12
20120201|2011-07-19 06:30,19,123.375,123.45,123.375,123.45,12
20120201|2011-07-19 07:00,19,123.45,123.45,123.375,123.375,26
20120201|2011-07-19 07:30,19,123.275,123.65,123.275,123.6,24
20120201|2011-07-19 08:00,19,123.55,124.6,123.55,124.15,66
20120201|2011-07-19 08:30,19,124.25,124.3,123.95,124.1,86
20120201|2011-07-19 09:00,19,124,124.175,123.55,123.55,310
20120201|2011-07-19 09:30,19,123.575,123.9,123.025,123.1,261
20120201|2011-07-19 10:00,19,123.1,123.5,123.1,123.4,67
20120201|2011-07-19 10:30,19,123.475,123.6,123.475,123.475,77
20120201|2011-07-19 11:00,19,123.5,123.575,123.325,123.55,71
20120201|2011-07-19 11:30,19,123.45,123.575,123.4,123.475,29
20120201|2011-07-19 12:00,19,123.425,123.525,123.1,123.3,132
20120201|2011-07-19 12:30,19,123.3,123.45,123.05,123.125,230
20120201|2011-07-19 13:00,19,123.15,123.375,123.1,123.2,74
20120201|2011-07-19 14:00,19,123.2,123.25,123.2,123.25,11
20120201|2011-07-19 14:30,19,123.275,123.375,123.275,123.375,5
20120201|2011-07-19 15:00,19,123.35,123.4,123.35,123.4,6
20120201|2011-07-19 15:30,19,123.225,123.225,123.225,123.225,11
20120201|2011-07-19 18:30,20,123.325,123.65,123.325,123.5,10
20120201|2011-07-19 21:00,20,123.325,123.325,123.3,123.3,8
20120201|2011-07-19 21:30,20,123.25,123.25,123.25,123.25,3
20120201|2011-07-19 23:30,20,123.125,123.125,123.125,123.125,1
20120201|2011-07-20 01:00,20,123.175,123.175,123.175,123.175,2
20120201|2011-07-20 03:30,20,123.125,123.125,123.125,123.125,1
20120201|2011-07-20 04:00,20,123.125,123.125,123.1,123.1,5
20120201|2011-07-20 05:30,20,123.175,123.175,123.175,123.175,5
20120201|2011-07-20 06:00,20,123.15,123.175,123.15,123.175,5
20120201|2011-07-20 07:00,20,123.2,123.2,123.2,123.2,1
20120201|2011-07-20 07:30,20,123.25,123.25,123.25,123.25,2
20120201|2011-07-20 08:00,20,123.175,123.175,123.175,123.175,13
20120201|2011-07-20 08:30,20,123.175,123.175,122.8,122.8,24
20120201|2011-07-20 09:00,20,122.7,122.8,122.125,122.4,243
20120201|2011-07-20 09:30,20,122.35,122.5,122.225,122.225,224
20120201|2011-07-20 10:00,20,122.3,122.9,122.3,122.75,286
20120201|2011-07-20 10:30,20,122.75,122.775,122.4,122.575,88
20120201|2011-07-20 11:00,20,122.475,122.5,122.325,122.5,102
20120201|2011-07-20 11:30,20,122.475,122.475,122.225,122.25,73
20120201|2011-07-20 12:00,20,122.25,122.65,122.125,122.6,174
20120201|2011-07-20 12:30,20,122.625,122.725,122.4,122.475,253
20120201|2011-07-20 13:00,20,122.45,122.575,122.425,122.525,138
20120201|2011-07-20 13:30,20,122.525,122.525,122.5,122.5,2
20120201|2011-07-20 14:00,20,122.5,122.5,122.5,122.5,9
20120201|2011-07-20 14:30,20,122.5,122.5,122.5,122.5,5
20120201|2011-07-20 15:00,20,122.475,122.475,122.475,122.475,2
20120201|2011-07-20 15:30,20,122.3,122.3,122.3,122.3,8
20120201|2011-07-20 18:00,21,122.35,122.35,122.225,122.225,7
20120201|2011-07-20 18:30,21,122.2,122.2,122.2,122.2,4
20120201|2011-07-20 19:30,21,122.2,122.225,122.2,122.225,5
20120201|2011-07-20 20:00,21,122.2,122.2,122.2,122.2,1
20120201|2011-07-20 20:30,21,122.175,122.175,122.175,122.175,1
20120201|2011-07-20 21:30,21,122.275,122.275,122.275,122.275,1
20120201|2011-07-20 22:30,21,122.425,122.475,122.425,122.475,10
20120201|2011-07-20 23:30,21,122.275,122.275,122.15,122.15,13
20120201|2011-07-21 00:00,21,122.125,122.125,122.125,122.125,1
20120201|2011-07-21 00:30,21,122.1,122.1,122.1,122.1,1
20120201|2011-07-21 03:00,21,122.05,122.1,122.05,122.1,4
20120201|2011-07-21 03:30,21,122.025,122.025,122,122,6
20120201|2011-07-21 04:30,21,122,122,122,122,2
20120201|2011-07-21 05:30,21,121.925,121.925,121.925,121.925,4
20120201|2011-07-21 06:30,21,121.95,121.95,121.95,121.95,26
20120201|2011-07-21 07:30,21,122.175,122.3,122.125,122.175,50
20120201|2011-07-21 08:00,21,122.5,122.825,122.5,122.775,36
20120201|2011-07-21 08:30,21,122.8,122.8,122.65,122.7,22
20120201|2011-07-21 09:00,21,122.75,123.375,122.75,123.2,299
20120201|2011-07-21 09:30,21,123.15,123.2,122.425,122.475,183
20120201|2011-07-21 10:00,21,122.425,122.525,122.325,122.35,96
20120201|2011-07-21 10:30,21,122.325,122.35,122.05,122.05,115
20120201|2011-07-21 11:00,21,122.175,122.4,121.9,122.15,112
20120201|2011-07-21 11:30,21,122,122.5,121.975,122.15,76
20120201|2011-07-21 12:00,21,122.1,122.45,122.075,122.325,100
20120201|2011-07-21 12:30,21,122.3,122.3,121.875,122.05,266
20120201|2011-07-21 13:00,21,122,122.2,121.95,121.975,44
20120201|2011-07-21 13:30,21,122.025,122.15,121.975,122.075,14
20120201|2011-07-21 14:00,21,121.975,121.975,121.975,121.975,3
20120201|2011-07-21 14:30,21,122.1,122.1,122.05,122.05,6
20120201|2011-07-21 15:00,21,122,122,121.9,121.925,18
20120201|2011-07-21 15:30,21,121.85,122,121.85,122,5
20120201|2011-07-21 17:00,22,121.9,121.975,121.9,121.975,11
20120201|2011-07-21 17:30,22,122,122,122,122,4
20120201|2011-07-21 18:00,22,122.125,122.15,122.125,122.15,10
20120201|2011-07-21 18:30,22,122.125,122.125,122.05,122.075,13
20120201|2011-07-21 19:00,22,122.05,122.05,122.05,122.05,3
20120201|2011-07-21 21:30,22,122.3,122.3,122.3,122.3,3
20120201|2011-07-21 22:30,22,122.15,122.15,122.15,122.15,1
20120201|2011-07-22 00:00,22,122.1,122.1,122.1,122.1,3
20120201|2011-07-22 01:00,22,122.075,122.075,121.95,121.95,3
20120201|2011-07-22 01:30,22,121.975,121.975,121.95,121.95,5
20120201|2011-07-22 02:00,22,121.95,121.95,121.95,121.95,8
20120201|2011-07-22 02:30,22,121.95,121.95,121.925,121.925,2
20120201|2011-07-22 03:00,22,121.9,121.9,121.9,121.9,1
20120201|2011-07-22 04:00,22,121.925,121.925,121.925,121.925,4
20120201|2011-07-22 04:30,22,121.9,121.9,121.875,121.875,2
20120201|2011-07-22 05:30,22,121.925,121.925,121.925,121.925,1
20120201|2011-07-22 06:00,22,121.925,121.925,121.85,121.85,10
20120201|2011-07-22 06:30,22,121.825,121.825,121.75,121.75,19
20120201|2011-07-22 07:00,22,121.925,121.925,121.8,121.925,15
20120201|2011-07-22 07:30,22,121.925,121.975,121.825,121.975,24
20120201|2011-07-22 08:00,22,122,122.175,122,122.175,40
20120201|2011-07-22 08:30,22,122.175,122.3,122,122.1,37
20120201|2011-07-22 09:00,22,122.075,122.25,121.6,121.625,173
20120201|2011-07-22 09:30,22,121.675,122.3,121.675,122.3,211
20120201|2011-07-22 10:00,22,122.3,122.55,122.05,122.175,202
20120201|2011-07-22 10:30,22,122.225,122.3,121.85,121.95,146
20120201|2011-07-22 11:00,22,121.95,122.15,121.95,122,86
20120201|2011-07-22 11:30,22,122,122.25,121.925,122.125,107
20120201|2011-07-22 12:00,22,122.175,122.65,122.175,122.625,266
20120201|2011-07-22 12:30,22,122.625,123.2,122.4,122.7,419
20120201|2011-07-22 13:00,22,122.625,122.9,122.6,122.9,106
20120201|2011-07-22 13:30,22,122.875,123,122.825,122.825,21
20120201|2011-07-25 09:00,25,121.35,122.1,121.225,121.825,455
20120201|2011-07-25 09:30,25,121.8,121.875,121.6,121.6,345
20120201|2011-07-25 10:00,25,121.625,121.975,121.625,121.875,86
20120201|2011-07-25 10:30,25,121.725,121.975,121.725,121.975,204
20120201|2011-07-25 11:00,25,122,122.5,122,122.325,216
20120201|2011-07-25 11:30,25,122.25,122.575,122.125,122.225,139
20120201|2011-07-25 12:00,25,122.275,122.4,122.1,122.225,75
20120201|2011-07-25 12:30,25,122.275,122.575,122.175,122.425,147
20120201|2011-07-25 13:00,25,122.375,122.375,122.225,122.225,97
20120201|2011-07-25 13:30,25,122.225,122.225,122.225,122.225,2
20120201|2011-07-25 14:30,25,122.25,122.3,122.25,122.3,4
20120201|2011-07-25 15:00,25,122.2,122.25,122.2,122.25,5
20120201|2011-07-25 17:00,26,122.05,122.05,122,122,4
20120201|2011-07-25 17:30,26,122.05,122.05,122.05,122.05,5
20120201|2011-07-25 18:00,26,122.05,122.05,122,122,3
20120201|2011-07-25 22:30,26,122.325,122.325,122.325,122.325,1
20120201|2011-07-26 01:00,26,121.975,121.975,121.975,121.975,4
20120201|2011-07-26 01:30,26,121.9,121.9,121.9,121.9,13
20120201|2011-07-26 06:00,26,121.9,121.9,121.9,121.9,7
20120201|2011-07-26 06:30,26,121.9,121.975,121.85,121.975,38
20120201|2011-07-26 07:00,26,121.975,121.975,121.9,121.9,12
20120201|2011-07-26 07:30,26,121.9,121.9,121.775,121.775,41
20120201|2011-07-26 08:00,26,121.975,122.1,121.975,122.1,46
20120201|2011-07-26 08:30,26,122.1,122.225,122.1,122.15,27
20120201|2011-07-26 09:00,26,122.05,122.2,121.725,121.925,70
20120201|2011-07-26 09:30,26,122.025,122.625,121.95,122.3,244
20120201|2011-07-26 10:00,26,122.25,122.425,122.225,122.3,142
20120201|2011-07-26 10:30,26,122.25,122.425,122.15,122.425,127
20120201|2011-07-26 11:00,26,122.35,123.025,122.35,123,196
20120201|2011-07-26 11:30,26,123,123.15,122.825,122.825,165
20120201|2011-07-26 12:00,26,122.8,123,122.775,122.85,164
20120201|2011-07-26 12:30,26,122.75,122.775,122.4,122.775,285
20120201|2011-07-26 13:00,26,122.7,123,122.7,123,58
20120201|2011-07-26 13:30,26,122.675,122.825,122.625,122.625,8
20120201|2011-07-26 14:00,26,122.65,122.875,122.65,122.875,17
20120201|2011-07-26 14:30,26,122.75,122.75,122.65,122.65,25
20120201|2011-07-26 15:00,26,122.65,122.65,122.65,122.65,1
20120201|2011-07-26 17:30,27,122.6,122.6,122.6,122.6,3
20120201|2011-07-26 18:00,27,122.6,122.6,122.15,122.15,53
20120201|2011-07-26 18:30,27,122.225,122.25,122.2,122.25,15
20120201|2011-07-26 19:30,27,122.3,122.3,122.25,122.25,15
20120201|2011-07-26 20:00,27,122.25,122.25,122.25,122.25,2
20120201|2011-07-26 20:30,27,122.25,122.25,122.25,122.25,2
20120201|2011-07-26 21:30,27,122.25,122.25,122.25,122.25,1
20120201|2011-07-26 22:00,27,122.25,122.25,122.25,122.25,1
20120201|2011-07-26 22:30,27,122.25,122.25,122.25,122.25,1
20120201|2011-07-27 00:00,27,122.25,122.25,122.225,122.225,4
20120201|2011-07-27 01:00,27,122.15,122.15,122.125,122.125,5
20120201|2011-07-27 01:30,27,122.125,122.125,122.125,122.125,1
20120201|2011-07-27 02:30,27,122.125,122.15,122.125,122.15,10
20120201|2011-07-27 03:30,27,122.1,122.1,122.1,122.1,5
20120201|2011-07-27 04:00,27,122.1,122.1,122.1,122.1,8
20120201|2011-07-27 04:30,27,122.075,122.075,122.075,122.075,1
20120201|2011-07-27 05:00,27,122.05,122.05,122.05,122.05,1
20120201|2011-07-27 05:30,27,122.1,122.1,122.1,122.1,2
20120201|2011-07-27 06:00,27,122.1,122.1,122.05,122.05,3
20120201|2011-07-27 06:30,27,122.05,122.05,122.025,122.05,10
20120201|2011-07-27 07:00,27,122.025,122.05,122,122.05,15
20120201|2011-07-27 07:30,27,122,122.05,121.975,121.975,20
20120201|2011-07-27 08:00,27,122,122.125,121.975,121.975,34
20120201|2011-07-27 08:30,27,122,122.05,121.925,121.95,18
20120201|2011-07-27 09:00,27,121.95,121.975,121.6,121.725,228
20120201|2011-07-27 09:30,27,121.7,122,121.675,121.95,252
20120201|2011-07-27 10:00,27,121.925,121.975,121.625,121.95,125
20120201|2011-07-27 10:30,27,121.95,122.1,121.75,121.75,120
20120201|2011-07-27 11:00,27,121.8,121.975,121.8,121.975,20
20120201|2011-07-27 11:30,27,121.925,121.925,121.775,121.875,82
20120201|2011-07-27 12:00,27,121.8,122,121.775,121.95,75
20120201|2011-07-27 12:30,27,121.875,122.2,121.875,122.2,148
20120201|2011-07-27 13:00,27,122.15,122.2,121.9,121.925,50
20120201|2011-07-27 13:30,27,121.875,121.875,121.825,121.825,3
20120201|2011-07-27 14:00,27,121.85,121.85,121.775,121.775,4
20120201|2011-07-27 14:30,27,121.75,121.8,121.75,121.75,22
20120201|2011-07-27 15:00,27,121.8,121.8,121.8,121.8,1
20120201|2011-07-27 15:30,27,121.775,121.775,121.75,121.75,2
20120201|2011-07-27 18:30,28,121.7,121.7,121.7,121.7,2
20120201|2011-07-27 19:00,28,121.625,121.625,121.625,121.625,5
20120201|2011-07-27 20:30,28,121.625,121.625,121.625,121.625,2
20120201|2011-07-27 21:00,28,121.85,121.85,121.85,121.85,1
20120201|2011-07-27 23:00,28,121.7,121.7,121.7,121.7,2
20120201|2011-07-28 00:30,28,121.65,121.7,121.65,121.65,20
20120201|2011-07-28 02:30,28,121.65,121.65,121.65,121.65,5
20120201|2011-07-28 03:30,28,121.5,121.5,121.5,121.5,8
20120201|2011-07-28 04:00,28,121.45,121.45,121.45,121.45,2
20120201|2011-07-28 04:30,28,121.5,121.5,121.5,121.5,10
20120201|2011-07-28 05:00,28,121.5,121.5,121.5,121.5,39
20120201|2011-07-28 05:30,28,121.5,121.5,121.5,121.5,7
20120201|2011-07-28 06:00,28,121.55,121.55,121.5,121.5,4
20120201|2011-07-28 06:30,28,121.5,121.55,121.5,121.5,27
20120201|2011-07-28 07:00,28,121.55,121.7,121.525,121.7,44
20120201|2011-07-28 07:30,28,121.725,122.05,121.725,122,51
20120201|2011-07-28 08:00,28,122.1,122.1,121.925,122,4
20120201|2011-07-28 08:30,28,121.9,121.95,121.85,121.85,6
20120201|2011-07-28 09:00,28,121.95,122.125,121.75,121.925,79
20120201|2011-07-28 09:30,28,121.825,122.225,121.625,122.1,200
20120201|2011-07-28 10:00,28,122,122.025,121.8,121.8,57
20120201|2011-07-28 10:30,28,121.85,122.075,121.85,122,133
20120201|2011-07-28 11:00,28,122,122,121.9,121.95,15
20120201|2011-07-28 11:30,28,122,122.125,121.9,122.125,109
20120201|2011-07-28 12:00,28,122.15,122.475,122.075,122.1,315
20120201|2011-07-28 12:30,28,122.3,122.425,122.275,122.35,80
20120201|2011-07-28 13:00,28,122.45,122.475,122.275,122.275,78
20120201|2011-07-28 13:30,28,122.275,122.275,122.275,122.275,6
20120201|2011-07-28 14:00,28,122.275,122.35,122.275,122.325,17
20120201|2011-07-28 14:30,28,122.35,122.35,122.275,122.275,3
20120201|2011-07-28 15:00,28,122.275,122.275,122.275,122.275,5
20120201|2011-07-28 15:30,28,122.275,122.275,122.275,122.275,29
20120201|2011-07-28 17:00,29,122.3,122.3,122.3,122.3,2
20120201|2011-07-28 19:00,29,122.375,122.375,122.375,122.375,2
20120201|2011-07-28 20:00,29,122.375,122.4,122.375,122.4,3
20120201|2011-07-28 20:30,29,122.25,122.25,122.25,122.25,1
20120201|2011-07-29 01:30,29,122.125,122.125,122.125,122.125,1
20120201|2011-07-29 02:00,29,122.1,122.1,122.1,122.1,1
20120201|2011-07-29 02:30,29,122.1,122.1,122.1,122.1,83
20120201|2011-07-29 03:00,29,122.125,122.125,122.125,122.125,4
20120201|2011-07-29 03:30,29,122.125,122.125,122.125,122.125,1
20120201|2011-07-29 05:00,29,122.1,122.1,122.1,122.1,4
20120201|2011-07-29 06:00,29,122.1,122.125,122.1,122.125,17
20120201|2011-07-29 06:30,29,122.1,122.1,122.075,122.1,42
20120201|2011-07-29 07:00,29,122.05,122.15,122.025,122.05,19
20120201|2011-07-29 07:30,29,122.075,122.1,122,122.025,13
20120201|2011-07-29 08:00,29,122,122,121.825,121.925,22
20120201|2011-07-29 08:30,29,121.825,122.025,121.7,122.025,157
20120201|2011-07-29 09:00,29,122,122.025,121.7,121.925,56
20120201|2011-07-29 09:30,29,121.85,122.375,121.675,122.2,297
20120201|2011-07-29 10:00,29,122.2,122.45,122.05,122.275,75
20120201|2011-07-29 10:30,29,122.175,122.25,122.05,122.125,57
20120201|2011-07-29 11:00,29,122.3,122.55,122.2,122.5,216
20120201|2011-07-29 11:30,29,122.55,122.55,122.35,122.425,74
20120201|2011-07-29 12:00,29,122.45,122.45,122.25,122.35,24
20120201|2011-07-29 12:30,29,122.425,123.075,122.4,122.825,536
20120201|2011-07-29 13:00,29,122.85,123,122.75,122.875,84
20120201|2011-07-29 13:30,29,122.875,122.95,122.775,122.95,35
20120201|2011-08-01 09:00,1,123.325,123.4,122.925,123.25,276
20120201|2011-08-01 09:30,1,123.3,124.025,123.3,124,293
20120201|2011-08-01 10:00,1,123.9,124.15,123.825,124.15,223
20120201|2011-08-01 10:30,1,124.175,124.2,123.4,123.525,222
20120201|2011-08-01 11:00,1,123.45,123.65,123.45,123.575,337
20120201|2011-08-01 11:30,1,123.675,123.675,123.4,123.475,138
20120201|2011-08-01 12:00,1,123.575,123.9,123.525,123.85,78
20120201|2011-08-01 12:30,1,123.875,123.975,123.525,123.825,281
20120201|2011-08-01 13:00,1,123.725,123.875,123.725,123.75,40
20120201|2011-08-01 13:30,1,123.8,123.8,123.75,123.8,3
20120201|2011-08-01 14:00,1,123.825,123.825,123.825,123.825,1
20120201|2011-08-01 14:30,1,123.85,123.85,123.85,123.85,12
20120201|2011-08-01 15:00,1,123.75,123.8,123.75,123.8,4
20120201|2011-08-01 15:30,1,123.8,123.8,123.75,123.75,2
20120201|2011-08-01 18:00,2,123.725,123.725,123.725,123.725,10
20120201|2011-08-01 18:30,2,123.775,123.775,123.775,123.775,2
20120201|2011-08-01 19:00,2,123.8,123.8,123.8,123.8,2
20120201|2011-08-01 19:30,2,123.8,123.9,123.8,123.9,2
20120201|2011-08-01 21:00,2,123.9,123.925,123.9,123.925,3
20120201|2011-08-01 21:30,2,123.95,123.95,123.95,123.95,1
20120201|2011-08-02 00:30,2,123.9,123.9,123.9,123.9,7
20120201|2011-08-02 02:00,2,123.8,123.8,123.8,123.8,2
20120201|2011-08-02 02:30,2,123.9,123.925,123.875,123.925,8
20120201|2011-08-02 03:00,2,123.8,123.8,123.8,123.8,3
20120201|2011-08-02 04:00,2,124,124,124,124,3
20120201|2011-08-02 07:00,2,123.8,123.8,123.8,123.8,1
20120201|2011-08-02 07:30,2,123.775,123.775,123.775,123.775,4
20120201|2011-08-02 08:00,2,123.725,123.875,123.675,123.875,7
20120201|2011-08-02 08:30,2,123.875,123.95,123.8,123.8,11
20120201|2011-08-02 09:00,2,123.925,123.95,123.575,123.85,126
20120201|2011-08-02 09:30,2,123.9,124,123.75,124,173
20120201|2011-08-02 10:00,2,124,124.175,123.95,123.95,241
20120201|2011-08-02 10:30,2,124,124.1,123.925,124.05,118
20120201|2011-08-02 11:00,2,124.05,124.1,123.9,123.9,250
20120201|2011-08-02 11:30,2,123.9,124,123.575,123.65,159
20120201|2011-08-02 12:00,2,123.625,123.85,123.55,123.65,96
20120201|2011-08-02 12:30,2,123.675,123.75,123.45,123.75,318
20120201|2011-08-02 13:00,2,123.75,123.875,123.75,123.775,81
20120201|2011-08-02 13:30,2,123.75,123.825,123.75,123.75,15
20120201|2011-08-02 14:00,2,123.9,123.9,123.9,123.9,1
20120201|2011-08-02 14:30,2,123.875,123.875,123.75,123.75,23
20120201|2011-08-02 15:00,2,123.75,123.8,123.7,123.7,13
20120201|2011-08-02 15:30,2,123.575,123.6,123.525,123.55,7
20120201|2011-08-02 17:00,3,123.45,123.45,123.45,123.45,3
20120201|2011-08-02 18:00,3,123.45,123.6,123.45,123.6,7
20120201|2011-08-02 20:30,3,123.525,123.6,123.525,123.55,5
20120201|2011-08-02 21:00,3,123.5,123.5,123.5,123.5,3
20120201|2011-08-02 21:30,3,123.5,123.5,123.5,123.5,2
20120201|2011-08-02 22:00,3,123.675,123.8,123.675,123.8,14
20120201|2011-08-02 23:00,3,123.85,123.875,123.85,123.875,6
20120201|2011-08-03 00:00,3,123.675,123.675,123.675,123.675,2
20120201|2011-08-03 01:00,3,123.75,123.75,123.75,123.75,4
20120201|2011-08-03 02:00,3,123.675,123.675,123.675,123.675,2
20120201|2011-08-03 03:00,3,123.525,123.525,123.45,123.45,3
20120201|2011-08-03 04:30,3,123.5,123.625,123.5,123.6,13
20120201|2011-08-03 05:00,3,123.575,123.575,123.575,123.575,2
20120201|2011-08-03 07:30,3,123.625,123.625,123.625,123.625,3
20120201|2011-08-03 08:00,3,123.725,123.725,123.5,123.6,7
20120201|2011-08-03 08:30,3,123.55,123.575,123.375,123.375,20
20120201|2011-08-03 09:00,3,123.375,123.45,122.85,123.225,249
20120201|2011-08-03 09:30,3,123.125,123.15,122.725,123.15,417
20120201|2011-08-03 10:00,3,123.15,123.2,122.975,123,234
20120201|2011-08-03 10:30,3,123.05,123.325,123.05,123.25,228
20120201|2011-08-03 11:00,3,123.25,123.25,123.1,123.1,109
20120201|2011-08-03 11:30,3,123.075,123.15,123.025,123.1,39
20120201|2011-08-03 12:00,3,123.05,123.35,123.05,123.325,156
20120201|2011-08-03 12:30,3,123.225,123.8,123.225,123.8,198
20120201|2011-08-03 13:00,3,123.825,123.9,123.7,123.8,45
20120201|2011-08-03 13:30,3,123.725,123.725,123.725,123.725,1
20120201|2011-08-03 14:00,3,123.775,123.8,123.775,123.8,11
20120201|2011-08-03 15:00,3,123.75,123.75,123.75,123.75,3
20120201|2011-08-03 15:30,3,123.725,123.725,123.725,123.725,3
20120201|2011-08-03 17:30,4,123.8,123.8,123.8,123.8,3
20120201|2011-08-03 18:00,4,123.85,123.95,123.85,123.95,6
20120201|2011-08-03 19:30,4,123.975,123.975,123.975,123.975,2
20120201|2011-08-03 20:30,4,123.9,123.925,123.9,123.9,7
20120201|2011-08-03 22:00,4,124,124,123.925,123.925,4
20120201|2011-08-03 22:30,4,123.875,123.875,123.875,123.875,1
20120201|2011-08-04 01:30,4,123.675,123.675,123.65,123.65,2
20120201|2011-08-04 02:00,4,123.65,123.65,123.625,123.65,4
20120201|2011-08-04 04:30,4,123.675,123.675,123.575,123.65,4
20120201|2011-08-04 05:30,4,123.675,123.675,123.625,123.625,2
20120201|2011-08-04 06:00,4,123.45,123.45,123.35,123.35,3
20120201|2011-08-04 06:30,4,123.6,123.725,123.6,123.725,4
20120201|2011-08-04 08:00,4,123.275,123.425,123.275,123.375,11
20120201|2011-08-04 08:30,4,123.375,123.475,123.325,123.4,14
20120201|2011-08-04 09:00,4,123.55,123.725,123.475,123.475,86
20120201|2011-08-04 09:30,4,123.525,123.525,123.25,123.25,118
20120201|2011-08-04 10:00,4,123.275,123.275,122.875,122.925,249
20120201|2011-08-04 10:30,4,122.925,123,122.3,122.875,287
20120201|2011-08-04 11:00,4,122.85,122.925,122.725,122.85,416
20120201|2011-08-04 11:30,4,122.85,123.225,122.775,123,610
20120201|2011-08-04 12:00,4,123.025,123.125,122.75,123.075,234
20120201|2011-08-04 12:30,4,123.025,123.05,122.65,122.875,541
20120201|2011-08-04 13:00,4,122.925,123.05,122.85,122.85,341
20120201|2011-08-04 13:30,4,122.85,122.95,122.825,122.9,68
20120201|2011-08-04 14:00,4,122.9,122.9,122.825,122.825,4
20120201|2011-08-04 14:30,4,122.8,122.8,122.5,122.6,21
20120201|2011-08-04 15:00,4,122.55,122.8,122.525,122.725,13
20120201|2011-08-04 15:30,4,122.8,122.8,122.525,122.525,23
20120201|2011-08-04 17:00,5,122.5,122.625,122.05,122.375,14
20120201|2011-08-04 18:00,5,122.3,122.3,122.25,122.25,5
20120201|2011-08-04 18:30,5,122.3,122.3,122.3,122.3,5
20120201|2011-08-04 19:00,5,122.3,122.5,122.3,122.5,5
20120201|2011-08-04 21:00,5,122.2,122.2,122.1,122.1,3
20120201|2011-08-04 22:00,5,122.125,122.125,122.125,122.125,1
20120201|2011-08-04 22:30,5,122.175,122.175,122.175,122.175,1
20120201|2011-08-04 23:00,5,122.4,122.4,122.4,122.4,1
20120201|2011-08-05 00:30,5,122.2,122.2,122.2,122.2,2
20120201|2011-08-05 01:30,5,122.2,122.2,122.175,122.175,2
20120201|2011-08-05 02:00,5,122.2,122.2,122.2,122.2,1
20120201|2011-08-05 03:00,5,122.125,122.15,122.125,122.125,7
20120201|2011-08-05 03:30,5,122.125,122.125,122.05,122.05,9
20120201|2011-08-05 04:00,5,122.1,122.1,122.1,122.1,8
20120201|2011-08-05 05:00,5,122.1,122.1,122.05,122.05,6
20120201|2011-08-05 05:30,5,122.2,122.2,122.15,122.15,2
20120201|2011-08-05 06:00,5,122.275,122.275,122.275,122.275,2
20120201|2011-08-05 07:00,5,122.3,122.3,122.2,122.2,18
20120201|2011-08-05 07:30,5,122.55,123,122.45,122.825,49
20120201|2011-08-05 08:00,5,122.85,123.1,122.85,122.9,91
20120201|2011-08-05 08:30,5,122.95,122.95,122.75,122.75,50
20120201|2011-08-05 09:00,5,122.7,123,122.675,123,212
20120201|2011-08-05 09:30,5,122.9,122.925,122.6,122.775,390
20120201|2011-08-05 10:00,5,122.725,123,122.7,122.925,192
20120201|2011-08-05 10:30,5,122.9,123.175,122.85,123.05,340
20120201|2011-08-05 11:00,5,122.95,123.225,122.775,123.05,142
20120201|2011-08-05 11:30,5,123.2,123.65,123.175,123.65,146
20120201|2011-08-05 12:00,5,123.55,123.85,123.425,123.75,99
20120201|2011-08-05 12:30,5,123.8,123.9,123.55,123.8,295
20120201|2011-08-05 13:00,5,123.8,123.9,123.675,123.875,343
20120201|2011-08-05 13:30,5,123.8,123.8,123.7,123.7,34
20120201|2011-08-08 09:00,8,123.175,123.175,122.35,122.425,334
20120201|2011-08-08 09:30,8,122.4,122.5,121.925,122.4,377
20120201|2011-08-08 10:00,8,122.4,122.9,122.325,122.825,213
20120201|2011-08-08 10:30,8,122.8,123,122.75,122.95,101
20120201|2011-08-08 11:00,8,122.95,123.075,122.8,123,220
20120201|2011-08-08 11:30,8,122.95,123,122.775,122.9,153
20120201|2011-08-08 12:00,8,122.875,123,122.775,122.9,190
20120201|2011-08-08 12:30,8,122.95,122.95,122.425,122.475,160
20120201|2011-08-08 13:00,8,122.525,122.625,122.35,122.35,40
20120201|2011-08-08 13:30,8,122.4,122.425,122.325,122.375,38
20120201|2011-08-08 14:00,8,122.325,122.5,122.3,122.5,18
20120201|2011-08-08 14:30,8,122.5,122.5,122.5,122.5,1
20120201|2011-08-08 15:00,8,122.3,122.3,122.3,122.3,5
20120201|2011-08-08 15:30,8,122.275,122.3,122.275,122.275,7
20120201|2011-08-08 17:00,9,122.125,122.225,122.075,122.15,9
20120201|2011-08-08 17:30,9,122.15,122.15,122.1,122.1,4
20120201|2011-08-08 18:00,9,122.1,122.1,122.05,122.05,9
20120201|2011-08-08 18:30,9,122.1,122.1,122,122,24
20120201|2011-08-08 19:00,9,122.1,122.1,121.9,121.9,21
20120201|2011-08-08 19:30,9,121.925,121.975,121.85,121.85,14
20120201|2011-08-08 20:00,9,121.85,121.85,121.85,121.85,5
20120201|2011-08-08 20:30,9,121.8,121.8,121.6,121.675,39
20120201|2011-08-08 21:00,9,121.7,121.7,121.325,121.5,25
20120201|2011-08-08 21:30,9,121.35,121.35,121,121.25,98
20120201|2011-08-08 22:00,9,121.2,121.2,121.2,121.2,1
20120201|2011-08-08 22:30,9,121.275,121.275,121.275,121.275,1
20120201|2011-08-08 23:30,9,121.425,121.425,121.35,121.35,4
20120201|2011-08-09 00:00,9,121.5,121.5,121.5,121.5,5
20120201|2011-08-09 00:30,9,121.5,121.65,121.5,121.65,5
20120201|2011-08-09 01:30,9,121.675,121.775,121.675,121.775,4
20120201|2011-08-09 02:00,9,121.85,121.85,121.85,121.85,1
20120201|2011-08-09 02:30,9,121.875,121.875,121.875,121.875,2
20120201|2011-08-09 03:00,9,122,122,122,122,2
20120201|2011-08-09 03:30,9,121.9,121.975,121.875,121.975,6
20120201|2011-08-09 04:00,9,121.925,121.925,121.75,121.75,16
20120201|2011-08-09 04:30,9,121.9,121.975,121.9,121.975,4
20120201|2011-08-09 05:00,9,121.925,122.175,121.925,122.175,17
20120201|2011-08-09 05:30,9,122.275,122.45,122.275,122.45,13
20120201|2011-08-09 06:00,9,122.45,122.725,122.45,122.45,47
20120201|2011-08-09 06:30,9,122.75,122.95,122.725,122.75,31
20120201|2011-08-09 07:00,9,122.8,123,122.8,122.975,72
20120201|2011-08-09 07:30,9,122.85,122.9,122.825,122.875,15
20120201|2011-08-09 08:00,9,122.75,123,122.75,122.95,83
20120201|2011-08-09 08:30,9,122.925,122.95,122.4,122.825,274
20120201|2011-08-09 09:00,9,122.875,123.25,122.775,123,710
20120201|2011-08-09 09:30,9,123.025,123.25,122.8,122.95,315
20120201|2011-08-09 10:00,9,122.975,123.175,122.675,122.95,186
20120201|2011-08-09 10:30,9,123,123.15,122.9,123.1,168
20120201|2011-08-09 11:00,9,123.15,123.225,123.1,123.2,137
20120201|2011-08-09 11:30,9,123.125,123.175,122.925,123,70
20120201|2011-08-09 12:00,9,122.9,123.175,122.825,123.075,81
20120201|2011-08-09 12:30,9,123.075,123.3,122.95,123.05,398
20120201|2011-08-09 13:00,9,123,123.1,122.875,122.9,149
20120201|2011-08-09 13:30,9,123.025,123.025,122.75,122.85,34
20120201|2011-08-09 14:00,9,122.8,123.125,122.6,123.025,30
20120201|2011-08-09 14:30,9,123,123.2,122.925,123.2,11
20120201|2011-08-09 15:00,9,123.25,123.3,123.25,123.3,19
20120201|2011-08-09 15:30,9,123.3,123.425,123.3,123.425,27
20120201|2011-08-09 17:00,10,123.3,123.45,123.3,123.4,6
20120201|2011-08-09 17:30,10,123.4,123.4,123.4,123.4,1
20120201|2011-08-09 18:00,10,123.35,123.45,123.35,123.45,33
20120201|2011-08-09 18:30,10,123.45,123.45,123.45,123.45,2
20120201|2011-08-09 19:00,10,123.45,123.5,123.4,123.5,18
20120201|2011-08-09 22:00,10,123.425,123.45,123.425,123.45,4
20120201|2011-08-09 23:00,10,123.425,123.425,123.4,123.4,4
20120201|2011-08-09 23:30,10,123.5,123.5,123.5,123.5,1
20120201|2011-08-10 00:00,10,123.35,123.35,123.35,123.35,1
20120201|2011-08-10 01:30,10,123.425,123.425,123.35,123.35,7
20120201|2011-08-10 02:30,10,123.3,123.3,123.3,123.3,13
20120201|2011-08-10 03:30,10,123.3,123.3,123.3,123.3,1
20120201|2011-08-10 04:00,10,123.3,123.3,123.3,123.3,1
20120201|2011-08-10 05:30,10,123.2,123.2,123.2,123.2,1
20120201|2011-08-10 06:00,10,123.425,123.425,123.425,123.425,2
20120201|2011-08-10 06:30,10,123.425,123.425,123.35,123.4,6
20120201|2011-08-10 07:00,10,123.35,123.4,123.25,123.25,15
20120201|2011-08-10 07:30,10,123.2,123.275,123.2,123.225,26
20120201|2011-08-10 08:00,10,123.15,123.15,122.875,122.875,9
20120201|2011-08-10 08:30,10,122.875,123.025,122.8,122.975,25
20120201|2011-08-10 09:00,10,122.975,122.975,122.5,122.7,297
20120201|2011-08-10 09:30,10,122.825,123.3,122.825,123,544
20120201|2011-08-10 10:00,10,122.925,123.05,122.625,122.85,333
20120201|2011-08-10 10:30,10,122.975,123.075,122.725,122.9,338
20120201|2011-08-10 11:00,10,122.85,122.925,122.65,122.8,109
20120201|2011-08-10 11:30,10,122.85,122.875,122.65,122.85,61
20120201|2011-08-10 12:00,10,122.75,122.95,122.675,122.725,187
20120201|2011-08-10 12:30,10,122.7,122.825,122.55,122.55,255
20120201|2011-08-10 13:00,10,122.575,122.75,122.5,122.75,173
20120201|2011-08-10 13:30,10,122.75,122.75,122.575,122.575,13
20120201|2011-08-10 14:00,10,122.7,122.7,122.55,122.6,16
20120201|2011-08-10 14:30,10,122.525,122.525,122.475,122.5,27
20120201|2011-08-10 15:00,10,122.5,122.5,122.425,122.425,2
20120201|2011-08-10 15:30,10,122.475,122.475,122.45,122.45,3
20120201|2011-08-10 17:30,11,122.35,122.35,122.35,122.35,3
20120201|2011-08-10 18:00,11,122.5,122.5,122.5,122.5,1
20120201|2011-08-10 18:30,11,122.4,122.4,122.4,122.4,6
20120201|2011-08-10 19:00,11,122.4,122.5,122.4,122.5,2
20120201|2011-08-10 20:00,11,122.4,122.4,122.4,122.4,1
20120201|2011-08-10 20:30,11,122.5,122.5,122.5,122.5,8
20120201|2011-08-10 21:00,11,122.5,122.5,122.5,122.5,54
20120201|2011-08-10 21:30,11,122.5,122.5,122.5,122.5,4
20120201|2011-08-10 22:30,11,122.625,122.625,122.625,122.625,1
20120201|2011-08-11 02:00,11,122.375,122.375,122.2,122.275,10
20120201|2011-08-11 02:30,11,122.5,122.5,122.475,122.475,2
20120201|2011-08-11 03:00,11,122.6,122.6,122.6,122.6,2
20120201|2011-08-11 06:00,11,122.4,122.4,122.4,122.4,1
20120201|2011-08-11 06:30,11,122.425,122.55,122.4,122.55,4
20120201|2011-08-11 07:00,11,122.425,122.425,122.4,122.4,10
20120201|2011-08-11 07:30,11,122.275,123.4,122.15,123.4,375
20120201|2011-08-11 08:00,11,123.4,123.6,123.375,123.6,145
20120201|2011-08-11 08:30,11,123.5,124.125,123.5,123.9,406
20120201|2011-08-11 09:00,11,123.9,124.2,123.5,124,542
20120201|2011-08-11 09:30,11,124,124.15,123.775,123.8,238
20120201|2011-08-11 10:00,11,123.875,124.025,123.725,123.725,215
20120201|2011-08-11 10:30,11,123.75,124,123.7,123.9,200
20120201|2011-08-11 11:00,11,123.925,124.1,123.825,124.075,182
20120201|2011-08-11 11:30,11,124.05,124.325,124.05,124.3,458
20120201|2011-08-11 12:00,11,124.375,124.45,124.175,124.325,491
20120201|2011-08-11 12:30,11,124.35,124.45,124.2,124.45,323
20120201|2011-08-11 13:00,11,124.425,124.45,124.225,124.4,49
20120201|2011-08-11 13:30,11,124.4,124.55,124.375,124.55,45
20120201|2011-08-11 14:00,11,124.55,124.775,124.55,124.775,152
20120201|2011-08-11 14:30,11,124.8,124.9,124.475,124.475,38
20120201|2011-08-11 15:00,11,124.575,124.65,124.425,124.65,12
20120201|2011-08-11 17:00,12,124.5,124.5,124.425,124.425,25
20120201|2011-08-11 19:30,12,124.9,124.9,124.9,124.9,1
20120201|2011-08-11 20:00,12,124.85,124.875,124.85,124.875,5
20120201|2011-08-11 21:30,12,124.8,124.8,124.8,124.8,1
20120201|2011-08-11 22:00,12,124.8,124.8,124.7,124.7,2
20120201|2011-08-11 22:30,12,124.775,124.775,124.725,124.725,13
20120201|2011-08-12 00:00,12,124.825,124.9,124.825,124.9,7
20120201|2011-08-12 00:30,12,124.9,124.9,124.9,124.9,25
20120201|2011-08-12 01:00,12,124.9,124.9,124.9,124.9,2
20120201|2011-08-12 01:30,12,124.9,124.9,124.9,124.9,2
20120201|2011-08-12 02:00,12,124.9,124.9,124.9,124.9,7
20120201|2011-08-12 04:30,12,124.95,124.95,124.95,124.95,3
20120201|2011-08-12 06:00,12,124.95,124.95,124.95,124.95,1
20120201|2011-08-12 06:30,12,124.95,125,124.95,125,25
20120201|2011-08-12 07:00,12,124.95,125,124.9,124.975,96
20120201|2011-08-12 07:30,12,124.9,125.075,124.9,125.05,44
20120201|2011-08-12 08:00,12,125.1,125.25,125.1,125.125,63
20120201|2011-08-12 08:30,12,125.125,125.25,124.95,124.95,116
20120201|2011-08-12 09:00,12,125.025,125.075,124.9,125.025,381
20120201|2011-08-12 09:30,12,125.05,125.05,124.8,124.975,345
20120201|2011-08-12 10:00,12,124.975,125.1,124.95,125.1,130
20120201|2011-08-12 10:30,12,125.125,125.2,125.025,125.2,600
20120201|2011-08-12 11:00,12,125.175,125.3,125.05,125.15,321
20120201|2011-08-12 11:30,12,125.1,125.15,124.95,125,203
20120201|2011-08-12 12:00,12,124.95,124.95,124.825,124.9,247
20120201|2011-08-12 12:30,12,124.9,124.9,124.575,124.625,257
20120201|2011-08-12 13:00,12,124.7,124.825,124.55,124.65,278
20120201|2011-08-12 13:30,12,124.65,124.725,124.65,124.725,13
20120201|2011-08-15 09:00,15,124.55,124.85,124.35,124.375,316
20120201|2011-08-15 09:30,15,124.325,124.425,124.175,124.35,362
20120201|2011-08-15 10:00,15,124.3,124.35,123.775,123.925,359
20120201|2011-08-15 10:30,15,123.925,124.35,123.925,124.275,197
20120201|2011-08-15 11:00,15,124.35,124.4,123.875,123.925,308
20120201|2011-08-15 11:30,15,123.9,123.95,123.725,123.95,188
20120201|2011-08-15 12:00,15,123.925,123.975,123.225,123.225,553
20120201|2011-08-15 12:30,15,123.225,123.8,122.95,123.7,599
20120201|2011-08-15 13:00,15,123.7,123.7,123.525,123.525,208
20120201|2011-08-15 13:30,15,123.5,123.65,123.5,123.65,19
20120201|2011-08-15 14:00,15,123.725,123.725,123.725,123.725,3
20120201|2011-08-15 14:30,15,123.775,123.775,123.675,123.675,3
20120201|2011-08-15 15:00,15,123.7,123.7,123.675,123.675,10
20120201|2011-08-15 15:30,15,123.7,123.75,123.7,123.75,14
20120201|2011-08-15 17:30,16,123.85,123.85,123.85,123.85,7
20120201|2011-08-15 18:00,16,123.8,123.85,123.75,123.8,25
20120201|2011-08-15 18:30,16,123.85,123.875,123.85,123.875,19
20120201|2011-08-15 19:00,16,123.875,123.875,123.85,123.85,2
20120201|2011-08-15 20:30,16,123.925,123.925,123.925,123.925,10
20120201|2011-08-15 21:00,16,124,124,124,124,2
20120201|2011-08-15 21:30,16,124,124,123.975,123.975,2
20120201|2011-08-15 22:00,16,123.925,123.925,123.9,123.9,4
20120201|2011-08-15 22:30,16,123.875,123.875,123.875,123.875,1
20120201|2011-08-16 01:00,16,123.875,123.875,123.875,123.875,3
20120201|2011-08-16 01:30,16,123.85,123.85,123.85,123.85,1
20120201|2011-08-16 02:00,16,123.85,123.975,123.85,123.975,2
20120201|2011-08-16 03:00,16,123.825,123.825,123.825,123.825,1
20120201|2011-08-16 03:30,16,123.825,123.825,123.825,123.825,2
20120201|2011-08-16 04:00,16,123.8,123.8,123.75,123.75,7
20120201|2011-08-16 05:00,16,123.65,123.65,123.65,123.65,2
20120201|2011-08-16 06:30,16,123.5,123.5,123.475,123.475,11
20120201|2011-08-16 07:00,16,123.5,123.5,123.4,123.425,16
20120201|2011-08-16 07:30,16,123.375,123.5,123.325,123.325,22
20120201|2011-08-16 08:00,16,123.5,123.5,123.25,123.3,81
20120201|2011-08-16 08:30,16,123.375,123.375,123.125,123.125,63
20120201|2011-08-16 09:00,16,123.15,123.6,123.125,123.6,185
20120201|2011-08-16 09:30,16,123.575,123.625,123.175,123.25,398
20120201|2011-08-16 10:00,16,123.275,123.55,123.225,123.425,145
20120201|2011-08-16 10:30,16,123.4,123.6,123.35,123.575,133
20120201|2011-08-16 11:00,16,123.575,123.9,123.575,123.725,217
20120201|2011-08-16 11:30,16,123.7,123.7,123.5,123.575,79
20120201|2011-08-16 12:00,16,123.5,123.5,123.275,123.35,197
20120201|2011-08-16 12:30,16,123.325,123.575,123.325,123.425,258
20120201|2011-08-16 13:00,16,123.45,123.55,123.4,123.475,118
20120201|2011-08-16 13:30,16,123.375,123.375,123.35,123.35,9
20120201|2011-08-16 14:30,16,123.4,123.475,123.4,123.475,8
20120201|2011-08-16 15:00,16,123.475,123.475,123.4,123.4,3
20120201|2011-08-16 15:30,16,123.325,123.325,123.325,123.325,4
20120201|2011-08-16 17:00,17,123.375,123.375,123.375,123.375,1
20120201|2011-08-16 17:30,17,123.375,123.375,123.375,123.375,1
20120201|2011-08-16 18:00,17,123.2,123.2,123.2,123.2,5
20120201|2011-08-16 18:30,17,123.2,123.2,123.2,123.2,10
20120201|2011-08-16 20:00,17,123.25,123.25,123.25,123.25,1
20120201|2011-08-16 21:00,17,123.2,123.2,123.175,123.175,2
20120201|2011-08-16 21:30,17,123.15,123.15,123.15,123.15,1
20120201|2011-08-16 22:30,17,123.25,123.25,123.25,123.25,1
20120201|2011-08-16 23:30,17,123.25,123.3,123.25,123.3,3
20120201|2011-08-17 00:00,17,123.25,123.25,123.25,123.25,1
20120201|2011-08-17 00:30,17,123.275,123.275,123.275,123.275,2
20120201|2011-08-17 05:00,17,123.25,123.25,123.25,123.25,1
20120201|2011-08-17 05:30,17,123.275,123.275,123.275,123.275,1
20120201|2011-08-17 06:30,17,123.375,123.375,123.375,123.375,1
20120201|2011-08-17 07:30,17,123.375,123.5,123.375,123.5,11
20120201|2011-08-17 08:00,17,123.45,123.5,123.45,123.5,9
20120201|2011-08-17 08:30,17,123.5,123.65,123.45,123.45,65
20120201|2011-08-17 09:00,17,123.45,123.775,123.325,123.75,360
20120201|2011-08-17 09:30,17,123.65,123.75,123.1,123.2,354
20120201|2011-08-17 10:00,17,123.2,123.275,122.425,122.45,227
20120201|2011-08-17 10:30,17,122.5,122.55,121.725,121.9,553
20120201|2011-08-17 11:00,17,121.8,121.9,121.25,121.825,669
20120201|2011-08-17 11:30,17,121.85,122,121.7,121.7,132
20120201|2011-08-17 12:00,17,121.7,121.95,121.7,121.85,155
20120201|2011-08-17 12:30,17,121.925,121.975,121.5,121.675,245
20120201|2011-08-17 13:00,17,121.675,121.75,121.6,121.6,97
20120201|2011-08-17 13:30,17,121.6,121.65,121.5,121.65,27
20120201|2011-08-17 14:00,17,121.675,121.675,121.55,121.55,3
20120201|2011-08-17 15:00,17,121.7,121.825,121.7,121.825,34
20120201|2011-08-17 15:30,17,121.75,121.825,121.7,121.825,15
20120201|2011-08-17 18:00,18,121.7,121.7,121.625,121.7,10
20120201|2011-08-17 18:30,18,121.625,121.625,121.625,121.625,4
20120201|2011-08-17 19:00,18,121.6,121.625,121.575,121.625,10
20120201|2011-08-17 19:30,18,121.575,121.575,121.55,121.55,3
20120201|2011-08-17 20:00,18,121.575,121.725,121.575,121.725,9
20120201|2011-08-17 20:30,18,121.55,121.55,121.5,121.5,6
20120201|2011-08-17 21:00,18,121.5,121.5,121.5,121.5,7
20120201|2011-08-17 22:00,18,121.675,121.675,121.675,121.675,4
20120201|2011-08-17 22:30,18,121.675,121.675,121.675,121.675,2
20120201|2011-08-18 00:30,18,121.5,121.5,121.5,121.5,1
20120201|2011-08-18 01:30,18,121.5,121.5,121.5,121.5,3
20120201|2011-08-18 02:00,18,121.425,121.425,121.225,121.225,90
20120201|2011-08-18 02:30,18,121.325,121.325,121.325,121.325,1
20120201|2011-08-18 03:00,18,121.2,121.2,121.2,121.2,1
20120201|2011-08-18 04:00,18,121.125,121.125,121.125,121.125,2
20120201|2011-08-18 04:30,18,121.125,121.125,121.1,121.1,37
20120201|2011-08-18 05:00,18,121.125,121.125,121.125,121.125,4
20120201|2011-08-18 05:30,18,121.1,121.1,121,121,19
20120201|2011-08-18 06:00,18,121,121,120.95,120.95,14
20120201|2011-08-18 06:30,18,120.975,121,120.95,121,9
20120201|2011-08-18 07:00,18,121,121,120.825,120.9,65
20120201|2011-08-18 07:30,18,120.85,120.85,120.75,120.775,37
20120201|2011-08-18 08:00,18,120.85,120.85,120.725,120.825,24
20120201|2011-08-18 08:30,18,120.85,120.95,120.55,120.6,89
20120201|2011-08-18 09:00,18,120.6,120.675,119.875,120.075,420
20120201|2011-08-18 09:30,18,120.1,120.375,119.975,120.35,522
20120201|2011-08-18 10:00,18,120.275,120.375,120.075,120.2,300
20120201|2011-08-18 10:30,18,120.225,120.25,120.1,120.25,169
20120201|2011-08-18 11:00,18,120.225,120.225,120,120.15,167
20120201|2011-08-18 11:30,18,120.15,120.2,120.05,120.1,127
20120201|2011-08-18 12:00,18,120.075,120.075,119.775,119.775,165
20120201|2011-08-18 12:30,18,119.825,120.075,119.625,120.075,336
20120201|2011-08-18 13:00,18,120.025,120.025,119.825,119.95,39
20120201|2011-08-18 13:30,18,119.95,119.95,119.825,119.825,2
20120201|2011-08-18 14:00,18,119.825,119.825,119.725,119.725,40
20120201|2011-08-18 14:30,18,119.775,119.8,119.75,119.8,5
20120201|2011-08-18 15:00,18,119.95,120.05,119.95,120.05,14
20120201|2011-08-18 15:30,18,119.875,120,119.775,120,14
20120201|2011-08-18 17:00,19,120.025,120.025,120.025,120.025,2
20120201|2011-08-18 17:30,19,120.1,120.2,120,120,20
20120201|2011-08-18 18:00,19,120.1,120.1,119.975,120.1,24
20120201|2011-08-18 18:30,19,120.1,120.1,120.1,120.1,17
20120201|2011-08-18 19:00,19,120.1,120.1,120.1,120.1,5
20120201|2011-08-18 19:30,19,120.1,120.2,120.1,120.2,6
20120201|2011-08-18 20:30,19,119.95,119.95,119.95,119.95,1
20120201|2011-08-18 21:00,19,120.125,120.125,120.125,120.125,2
20120201|2011-08-18 22:00,19,120.1,120.2,120.1,120.2,14
20120201|2011-08-19 00:00,19,120.025,120.025,120.025,120.025,3
20120201|2011-08-19 02:00,19,119.75,119.75,119.7,119.7,5
20120201|2011-08-19 03:00,19,119.675,119.675,119.675,119.675,3
20120201|2011-08-19 03:30,19,119.65,119.65,119.575,119.575,18
20120201|2011-08-19 04:00,19,119.575,119.575,119.575,119.575,12
20120201|2011-08-19 05:00,19,119.6,119.6,119.55,119.55,15
20120201|2011-08-19 05:30,19,119.55,119.55,119.55,119.55,2
20120201|2011-08-19 06:00,19,119.55,119.65,119.525,119.6,28
20120201|2011-08-19 06:30,19,119.6,119.7,119.6,119.7,17
20120201|2011-08-19 07:00,19,119.7,119.8,119.7,119.7,41
20120201|2011-08-19 07:30,19,119.725,119.725,119.725,119.725,1
20120201|2011-08-19 08:00,19,119.8,119.925,119.75,119.875,24
20120201|2011-08-19 08:30,19,119.9,120.45,119.85,120.4,188
20120201|2011-08-19 09:00,19,120.425,120.575,120.025,120.525,277
20120201|2011-08-19 09:30,19,120.525,120.7,120.45,120.525,259
20120201|2011-08-19 10:00,19,120.625,120.625,120.375,120.4,67
20120201|2011-08-19 10:30,19,120.35,120.45,120.175,120.45,219
20120201|2011-08-19 11:00,19,120.425,120.475,120.35,120.45,82
20120201|2011-08-19 11:30,19,120.5,120.55,120.35,120.375,151
20120201|2011-08-19 12:00,19,120.35,120.45,120.325,120.325,179
20120201|2011-08-19 12:30,19,120.3,120.375,120.25,120.275,302
20120201|2011-08-19 13:00,19,120.25,120.3,120.15,120.15,171
20120201|2011-08-19 13:30,19,120.15,120.3,120.15,120.3,36
20120201|2011-08-22 09:00,22,120.55,120.675,120.075,120.125,483
20120201|2011-08-22 09:30,22,120.125,120.75,120.125,120.7,276
20120201|2011-08-22 10:00,22,120.65,120.75,120.125,120.125,203
20120201|2011-08-22 10:30,22,120.125,120.175,119.875,119.95,117
20120201|2011-08-22 11:00,22,119.95,120.2,119.95,120.175,55
20120201|2011-08-22 11:30,22,120.15,120.25,120.125,120.225,47
20120201|2011-08-22 12:00,22,120.325,120.325,120.125,120.2,20
20120201|2011-08-22 12:30,22,120.225,120.5,120.125,120.5,141
20120201|2011-08-22 13:00,22,120.475,120.575,120.475,120.575,68
20120201|2011-08-22 13:30,22,120.55,120.575,120.425,120.425,15
20120201|2011-08-22 14:30,22,120.475,120.475,120.45,120.475,4
20120201|2011-08-22 15:00,22,120.475,120.475,120.475,120.475,1
20120201|2011-08-22 18:00,23,120.525,120.575,120.525,120.575,4
20120201|2011-08-22 19:00,23,120.475,120.475,120.475,120.475,1
20120201|2011-08-22 19:30,23,120.55,120.575,120.55,120.575,13
20120201|2011-08-22 20:30,23,120.525,120.6,120.525,120.6,5
20120201|2011-08-22 21:00,23,120.55,120.55,120.55,120.55,2
20120201|2011-08-22 21:30,23,120.575,120.625,120.575,120.625,5
20120201|2011-08-22 22:00,23,120.6,120.7,120.6,120.7,7
20120201|2011-08-22 22:30,23,120.675,120.675,120.675,120.675,1
20120201|2011-08-22 23:30,23,120.6,120.6,120.6,120.6,3
20120201|2011-08-23 00:00,23,120.6,120.6,120.6,120.6,13
20120201|2011-08-23 01:30,23,120.5,120.5,120.45,120.45,17
20120201|2011-08-23 02:00,23,120.45,120.45,120.3,120.3,17
20120201|2011-08-23 02:30,23,120.25,120.25,120.225,120.225,19
20120201|2011-08-23 03:00,23,120.2,120.2,120.125,120.125,12
20120201|2011-08-23 03:30,23,120.1,120.175,120.1,120.175,4
20120201|2011-08-23 04:30,23,120.1,120.1,120.1,120.1,2
20120201|2011-08-23 05:00,23,120.15,120.15,120.075,120.075,7
20120201|2011-08-23 05:30,23,120.075,120.175,120.05,120.175,16
20120201|2011-08-23 06:00,23,120.1,120.175,120.1,120.175,32
20120201|2011-08-23 06:30,23,120.1,120.25,120.1,120.2,54
20120201|2011-08-23 07:00,23,120.25,120.35,120.2,120.3,21
20120201|2011-08-23 07:30,23,120.3,120.3,120.25,120.25,15
20120201|2011-08-23 08:00,23,120.225,120.35,120.225,120.325,20
20120201|2011-08-23 08:30,23,120.35,120.35,120.2,120.2,106
20120201|2011-08-23 09:00,23,120.225,120.675,120.2,120.55,214
20120201|2011-08-23 09:30,23,120.525,120.775,120.375,120.425,254
20120201|2011-08-23 10:00,23,120.425,120.625,120.4,120.575,140
20120201|2011-08-23 10:30,23,120.625,120.725,120.625,120.675,82
20120201|2011-08-23 11:00,23,120.625,120.7,120.6,120.7,59
20120201|2011-08-23 11:30,23,120.575,120.625,120.425,120.6,75
20120201|2011-08-23 12:00,23,120.6,120.6,120.4,120.5,67
20120201|2011-08-23 12:30,23,120.475,120.575,120.325,120.325,343
20120201|2011-08-23 13:00,23,120.35,120.425,120.35,120.35,101
20120201|2011-08-23 13:30,23,120.425,120.425,120.35,120.4,6
20120201|2011-08-23 14:00,23,120.4,120.55,120.4,120.425,28
20120201|2011-08-23 14:30,23,120.425,120.425,120.4,120.4,12
20120201|2011-08-23 15:30,23,120.5,120.5,120.5,120.5,4
20120201|2011-08-23 17:00,24,120.575,120.575,120.5,120.5,2
20120201|2011-08-23 17:30,24,120.575,120.575,120.5,120.5,5
20120201|2011-08-23 18:30,24,120.5,120.5,120.5,120.5,8
20120201|2011-08-23 19:30,24,120.5,120.5,120.5,120.5,2
20120201|2011-08-23 20:00,24,120.575,120.575,120.575,120.575,1
20120201|2011-08-23 22:00,24,120.4,120.4,120.4,120.4,2
20120201|2011-08-24 00:30,24,120.4,120.4,120.4,120.4,3
20120201|2011-08-24 01:00,24,120.375,120.375,120.35,120.35,23
20120201|2011-08-24 02:00,24,120.35,120.35,120.325,120.325,3
20120201|2011-08-24 02:30,24,120.325,120.325,120.25,120.25,9
20120201|2011-08-24 04:00,24,120.275,120.275,120.275,120.275,1
20120201|2011-08-24 05:30,24,120.2,120.25,120.175,120.25,30
20120201|2011-08-24 06:30,24,120.175,120.175,120.05,120.05,52
20120201|2011-08-24 07:00,24,120.1,120.15,120.075,120.15,43
20120201|2011-08-24 07:30,24,120.25,120.4,120.25,120.4,51
20120201|2011-08-24 08:00,24,120.4,120.425,120.375,120.4,25
20120201|2011-08-24 08:30,24,120.475,120.6,120.475,120.6,36
20120201|2011-08-24 09:00,24,120.55,120.625,120.25,120.325,144
20120201|2011-08-24 09:30,24,120.3,120.375,120,120.25,130
20120201|2011-08-24 10:00,24,120.275,120.3,119.75,119.9,274
20120201|2011-08-24 10:30,24,119.9,119.925,119.425,119.625,554
20120201|2011-08-24 11:00,24,119.525,120,119.525,120,66
20120201|2011-08-24 11:30,24,119.925,119.95,119.475,119.675,162
20120201|2011-08-24 12:00,24,119.725,119.875,119.575,119.825,80
20120201|2011-08-24 12:30,24,119.775,119.95,119.45,119.55,353
20120201|2011-08-24 13:00,24,119.525,119.55,119.375,119.45,288
20120201|2011-08-24 13:30,24,119.475,119.525,119.475,119.525,13
20120201|2011-08-24 14:00,24,119.525,119.6,119.525,119.575,34
20120201|2011-08-24 17:00,25,119.35,119.425,119.2,119.4,14
20120201|2011-08-24 18:00,25,119.3,119.3,119.3,119.3,1
20120201|2011-08-24 21:30,25,119.3,119.325,119.3,119.325,4
20120201|2011-08-24 22:00,25,119.4,119.4,119.4,119.4,1
20120201|2011-08-25 01:30,25,119.15,119.15,119.15,119.15,6
20120201|2011-08-25 02:00,25,119.125,119.125,119.125,119.125,9
20120201|2011-08-25 02:30,25,119.125,119.125,119.125,119.125,1
20120201|2011-08-25 03:30,25,119.1,119.1,119.1,119.1,1
20120201|2011-08-25 04:00,25,119.1,119.1,119.025,119.05,14
20120201|2011-08-25 04:30,25,119.05,119.05,119.05,119.05,4
20120201|2011-08-25 05:00,25,119.025,119.025,119,119,35
20120201|2011-08-25 05:30,25,118.975,119.05,118.975,119.05,57
20120201|2011-08-25 06:00,25,119.05,119.05,118.9,118.95,29
20120201|2011-08-25 06:30,25,118.95,118.95,118.875,118.875,18
20120201|2011-08-25 07:00,25,118.95,118.975,118.95,118.975,23
20120201|2011-08-25 07:30,25,119,119.35,119,119.35,35
20120201|2011-08-25 08:00,25,119.35,119.35,119.175,119.175,37
20120201|2011-08-25 08:30,25,119.325,119.375,119.25,119.325,9
20120201|2011-08-25 09:00,25,119.225,119.3,118.85,118.875,275
20120201|2011-08-25 09:30,25,118.825,118.9,118.7,118.825,221
20120201|2011-08-25 10:00,25,118.9,119.025,118.9,119,60
20120201|2011-08-25 10:30,25,118.975,119,118.775,118.85,77
20120201|2011-08-25 11:00,25,118.8,119.075,118.8,118.975,109
20120201|2011-08-25 11:30,25,118.95,119.25,118.95,119.2,149
20120201|2011-08-25 12:00,25,119.225,119.8,119.225,119.8,118
20120201|2011-08-25 12:30,25,119.8,120.05,119.575,119.6,312
20120201|2011-08-25 13:00,25,119.65,119.65,119.55,119.65,64
20120201|2011-08-25 13:30,25,119.65,119.65,119.6,119.6,6
20120201|2011-08-25 14:00,25,119.65,119.65,119.575,119.575,6
20120201|2011-08-25 14:30,25,119.65,119.65,119.55,119.6,23
20120201|2011-08-25 15:00,25,119.65,119.65,119.525,119.525,4
20120201|2011-08-25 15:30,25,119.65,119.7,119.65,119.7,14
20120201|2011-08-25 17:00,26,119.75,119.85,119.75,119.85,5
20120201|2011-08-25 17:30,26,119.9,119.9,119.85,119.85,8
20120201|2011-08-25 18:00,26,119.9,119.9,119.9,119.9,4
20120201|2011-08-25 18:30,26,119.975,119.975,119.975,119.975,2
20120201|2011-08-25 19:00,26,119.925,120,119.925,120,4
20120201|2011-08-25 20:30,26,119.9,119.9,119.9,119.9,2
20120201|2011-08-25 21:30,26,119.975,119.975,119.975,119.975,1
20120201|2011-08-26 01:00,26,119.875,119.875,119.875,119.875,1
20120201|2011-08-26 01:30,26,119.875,119.875,119.875,119.875,1
20120201|2011-08-26 02:00,26,119.85,119.85,119.85,119.85,1
20120201|2011-08-26 02:30,26,119.8,119.8,119.8,119.8,9
20120201|2011-08-26 03:30,26,119.775,119.775,119.775,119.775,4
20120201|2011-08-26 04:00,26,119.75,119.75,119.725,119.725,11
20120201|2011-08-26 05:00,26,119.675,119.675,119.65,119.65,7
20120201|2011-08-26 05:30,26,119.65,119.65,119.65,119.65,6
20120201|2011-08-26 06:00,26,119.55,119.55,119.525,119.525,2
20120201|2011-08-26 06:30,26,119.5,119.5,119.45,119.5,22
20120201|2011-08-26 07:00,26,119.425,119.425,119.325,119.325,48
20120201|2011-08-26 07:30,26,119.2,119.325,119.2,119.275,37
20120201|2011-08-26 08:00,26,119.4,119.425,119.15,119.325,38
20120201|2011-08-26 08:30,26,119.4,119.45,119.275,119.35,17
20120201|2011-08-26 09:00,26,119.3,119.8,119.075,119.8,208
20120201|2011-08-26 09:30,26,119.825,120.2,119.65,119.725,251
20120201|2011-08-26 10:00,26,119.675,119.975,119.65,119.875,94
20120201|2011-08-26 10:30,26,119.95,120.225,119.95,120.125,110
20120201|2011-08-26 11:00,26,120.175,120.825,120.175,120.6,328
20120201|2011-08-26 11:30,26,120.6,120.6,120.25,120.35,97
20120201|2011-08-26 12:00,26,120.35,120.4,120.125,120.375,180
20120201|2011-08-26 12:30,26,120.4,120.75,120.2,120.55,366
20120201|2011-08-26 13:00,26,120.55,120.6,120.425,120.55,269
20120201|2011-08-26 13:30,26,120.55,120.725,120.525,120.725,33
20120201|2011-08-29 09:00,29,120.825,120.85,120.125,120.25,356
20120201|2011-08-29 09:30,29,120.175,120.4,119.925,120.1,163
20120201|2011-08-29 10:00,29,120.075,120.525,120,120.475,212
20120201|2011-08-29 10:30,29,120.5,120.625,120.425,120.45,107
20120201|2011-08-29 11:00,29,120.475,120.5,120.35,120.35,60
20120201|2011-08-29 11:30,29,120.325,120.375,120.175,120.25,65
20120201|2011-08-29 12:00,29,120.325,120.425,120.3,120.35,80
20120201|2011-08-29 12:30,29,120.325,120.45,120.05,120.175,308
20120201|2011-08-29 13:00,29,120.15,120.4,120.15,120.4,70
20120201|2011-08-29 13:30,29,120.35,120.45,120.35,120.45,5
20120201|2011-08-29 14:00,29,120.425,120.45,120.35,120.35,14
20120201|2011-08-29 14:30,29,120.375,120.45,120.375,120.45,4
20120201|2011-08-29 15:30,29,120.275,120.275,120.275,120.275,5
20120201|2011-08-29 18:30,30,120.15,120.15,120.15,120.15,2
20120201|2011-08-29 19:30,30,120.225,120.225,120.05,120.05,40
20120201|2011-08-29 20:00,30,120.025,120.025,120,120,160
20120201|2011-08-29 21:00,30,119.95,120.125,119.95,120.125,14
20120201|2011-08-29 22:30,30,120.175,120.175,120,120.175,25
20120201|2011-08-30 01:00,30,120.05,120.05,120.05,120.05,1
20120201|2011-08-30 02:00,30,120.05,120.05,120,120,2
20120201|2011-08-30 02:30,30,120,120,120,120,16
20120201|2011-08-30 03:00,30,120,120,120,120,2
20120201|2011-08-30 03:30,30,119.95,119.95,119.95,119.95,4
20120201|2011-08-30 04:00,30,119.925,119.925,119.925,119.925,3
20120201|2011-08-30 05:30,30,119.925,119.925,119.925,119.925,3
20120201|2011-08-30 06:00,30,119.925,119.925,119.925,119.925,4
20120201|2011-08-30 06:30,30,119.925,119.975,119.925,119.975,6
20120201|2011-08-30 07:00,30,119.925,119.925,119.925,119.925,1
20120201|2011-08-30 08:00,30,119.925,120.075,119.9,120.075,51
20120201|2011-08-30 08:30,30,120.1,120.35,120.1,120.15,18
20120201|2011-08-30 09:00,30,120.15,120.2,119.9,120.1,228
20120201|2011-08-30 09:30,30,120.05,120.15,119.825,119.875,230
20120201|2011-08-30 10:00,30,119.85,120.15,119.85,120.15,86
20120201|2011-08-30 10:30,30,120.1,120.275,120.075,120.2,115
20120201|2011-08-30 11:00,30,120.05,120.2,120.025,120.175,65
20120201|2011-08-30 11:30,30,120.125,120.175,119.95,120,39
20120201|2011-08-30 12:00,30,120.075,120.1,120,120.075,61
20120201|2011-08-30 12:30,30,120.075,120.5,120,120.15,338
20120201|2011-08-30 13:00,30,120.2,120.2,120,120.1,58
20120201|2011-08-30 13:30,30,120.15,120.2,120.1,120.1,11
20120201|2011-08-30 14:00,30,120.175,120.175,120.175,120.175,5
20120201|2011-08-30 14:30,30,120.1,120.1,120.1,120.1,2
20120201|2011-08-30 15:00,30,120.075,120.175,120,120,19
20120201|2011-08-30 15:30,30,120,120,119.9,120,15
20120201|2011-08-30 17:30,31,120.025,120.075,120.025,120.075,6
20120201|2011-08-30 18:00,31,120.075,120.075,120.075,120.075,1
20120201|2011-08-30 20:30,31,120.025,120.025,120.025,120.025,4
20120201|2011-08-30 22:00,31,120.025,120.025,120,120,4
20120201|2011-08-30 22:30,31,120.025,120.025,120.025,120.025,2
20120201|2011-08-31 01:00,31,119.9,119.9,119.9,119.9,3
20120201|2011-08-31 01:30,31,119.9,119.9,119.85,119.85,14
20120201|2011-08-31 02:00,31,119.85,119.85,119.825,119.825,21
20120201|2011-08-31 02:30,31,119.825,119.825,119.825,119.825,3
20120201|2011-08-31 03:00,31,119.75,119.75,119.7,119.7,13
20120201|2011-08-31 03:30,31,119.7,119.7,119.6,119.6,22
20120201|2011-08-31 04:30,31,119.65,119.65,119.65,119.65,1
20120201|2011-08-31 06:00,31,119.925,120,119.925,120,8
20120201|2011-08-31 06:30,31,119.975,120,119.975,120,5
20120201|2011-08-31 07:00,31,120.025,120.075,119.925,119.925,9
20120201|2011-08-31 07:30,31,120.2,120.2,120.1,120.15,3
20120201|2011-08-31 08:00,31,120.15,120.15,120.075,120.075,21
20120201|2011-08-31 08:30,31,120.15,120.375,120.15,120.3,12
20120201|2011-08-31 09:00,31,120.3,120.3,119.65,119.7,98
20120201|2011-08-31 09:30,31,119.9,120.15,119.65,119.775,227
20120201|2011-08-31 10:00,31,119.825,119.85,119.575,119.675,316
20120201|2011-08-31 10:30,31,119.7,119.725,119.475,119.5,280
20120201|2011-08-31 11:00,31,119.5,119.725,119.475,119.675,163
20120201|2011-08-31 11:30,31,119.7,119.775,119.475,119.55,102
20120201|2011-08-31 12:00,31,119.475,119.7,119.375,119.65,164
20120201|2011-08-31 12:30,31,119.6,119.8,119.5,119.5,230
20120201|2011-08-31 13:00,31,119.475,119.55,119.375,119.375,196
20120201|2011-08-31 13:30,31,119.425,119.525,119.425,119.525,88
20120201|2011-08-31 14:00,31,119.45,119.45,119.45,119.45,1
20120201|2011-08-31 14:30,31,119.45,119.45,119.45,119.45,3
20120201|2011-08-31 15:00,31,119.45,119.45,119.45,119.45,5
20120201|2011-08-31 15:30,31,119.4,119.4,119.375,119.375,6
20120201|2011-08-31 17:00,1,119.45,119.45,119.45,119.45,2
20120201|2011-08-31 17:30,1,119.35,119.35,119.325,119.325,10
20120201|2011-08-31 18:00,1,119.325,119.325,119.2,119.25,83
20120201|2011-08-31 18:30,1,119.25,119.25,119.25,119.25,1
20120201|2011-08-31 19:00,1,119.25,119.3,119.25,119.3,11
20120201|2011-08-31 19:30,1,119.25,119.35,119.25,119.35,10
20120201|2011-08-31 20:30,1,119.4,119.5,119.4,119.5,11
20120201|2011-08-31 21:00,1,119.4,119.5,119.4,119.5,3
20120201|2011-08-31 22:00,1,119.5,119.5,119.5,119.5,1
20120201|2011-08-31 22:30,1,119.5,119.5,119.5,119.5,2
20120201|2011-09-01 00:00,1,119.375,119.375,119.375,119.375,4
20120201|2011-09-01 01:00,1,119.375,119.375,119.375,119.375,15
20120201|2011-09-01 01:30,1,119.375,119.375,119.375,119.375,3
20120201|2011-09-01 02:00,1,119.375,119.375,119.375,119.375,2
20120201|2011-09-01 02:30,1,119.375,119.375,119.375,119.375,5
20120201|2011-09-01 04:00,1,119.375,119.45,119.375,119.45,7
20120201|2011-09-01 06:30,1,119.45,119.575,119.45,119.575,8
20120201|2011-09-01 07:00,1,119.375,119.4,119.375,119.375,7
20120201|2011-09-01 07:30,1,119.45,119.55,119.45,119.525,49
20120201|2011-09-01 08:00,1,119.5,119.55,119.475,119.475,13
20120201|2011-09-01 08:30,1,119.5,119.5,119.35,119.35,59
20120201|2011-09-01 09:00,1,119.375,119.5,119,119.2,325
20120201|2011-09-01 09:30,1,119.15,119.525,118.95,119.35,477
20120201|2011-09-01 10:00,1,119.325,119.45,119.075,119.3,159
20120201|2011-09-01 10:30,1,119.35,119.7,119.35,119.675,272
20120201|2011-09-01 11:00,1,119.475,119.7,119.4,119.425,154
20120201|2011-09-01 11:30,1,119.45,120,119.425,119.925,253
20120201|2011-09-01 12:00,1,119.925,119.925,119.6,119.75,238
20120201|2011-09-01 12:30,1,119.75,119.775,118.875,118.875,426
20120201|2011-09-01 13:00,1,118.925,119.1,118.85,118.9,220
20120201|2011-09-01 13:30,1,118.85,118.975,118.85,118.95,29
20120201|2011-09-01 14:00,1,118.975,119.075,118.95,119.075,51
20120201|2011-09-01 14:30,1,119.1,119.175,119,119,31
20120201|2011-09-01 15:00,1,118.95,119.175,118.9,119,14
20120201|2011-09-01 15:30,1,119,119.05,118.975,119,9
20120201|2011-09-01 18:00,2,119.15,119.15,119.15,119.15,1
20120201|2011-09-01 18:30,2,119.075,119.075,119.05,119.05,6
20120201|2011-09-01 19:00,2,119.15,119.15,119.15,119.15,2
20120201|2011-09-01 22:30,2,119.15,119.15,119.15,119.15,1
20120201|2011-09-02 01:30,2,119.025,119.025,119.025,119.025,2
20120201|2011-09-02 03:30,2,119.025,119.025,119.025,119.025,3
20120201|2011-09-02 05:00,2,118.975,118.975,118.95,118.95,2
20120201|2011-09-02 06:00,2,118.95,118.95,118.95,118.95,2
20120201|2011-09-02 06:30,2,118.975,118.975,118.95,118.95,2
20120201|2011-09-02 07:00,2,119,119,118.95,119,4
20120201|2011-09-02 07:30,2,118.925,118.925,118.775,118.775,74
20120201|2011-09-02 08:00,2,118.75,118.925,118.75,118.925,26
20120201|2011-09-02 08:30,2,118.85,119.15,118.8,119.1,92
20120201|2011-09-02 09:00,2,119,119.225,118.875,119.075,188
20120201|2011-09-02 09:30,2,119.05,119.075,118.825,119.025,225
20120201|2011-09-02 10:00,2,119.05,120.2,119.05,120.1,684
20120201|2011-09-02 10:30,2,120.15,120.35,119.7,120.025,326
20120201|2011-09-02 11:00,2,120.075,120.2,120.025,120.05,99
20120201|2011-09-02 11:30,2,120.075,120.1,119.9,119.95,109
20120201|2011-09-02 12:00,2,120,120.125,119.875,120,120
20120201|2011-09-02 12:30,2,120,120.325,119.7,119.875,814
20120201|2011-09-02 13:00,2,119.85,119.925,119.8,119.9,239
20120201|2011-09-02 13:30,2,119.9,119.925,119.85,119.925,7
20120201|2011-09-06 09:00,6,119.675,120.675,119.575,120.175,304
20120201|2011-09-06 09:30,6,120.125,120.125,119.525,119.875,323
20120201|2011-09-06 10:00,6,119.875,120.15,119.725,119.8,226
20120201|2011-09-06 10:30,6,119.925,120.975,119.925,120.8,582
20120201|2011-09-06 11:00,6,120.75,120.95,120.7,120.825,176
20120201|2011-09-06 11:30,6,120.825,120.9,120.4,120.575,175
20120201|2011-09-06 12:00,6,120.55,120.875,120.55,120.85,163
20120201|2011-09-06 12:30,6,120.875,121.325,120.875,121.25,384
20120201|2011-09-06 13:00,6,121.25,121.35,121.2,121.225,181
20120201|2011-09-06 13:30,6,121.3,121.3,121.125,121.25,66
20120201|2011-09-06 14:00,6,121.3,121.3,121.125,121.175,3
20120201|2011-09-06 14:30,6,121.125,121.125,121.1,121.1,15
20120201|2011-09-06 15:00,6,121.1,121.1,121.1,121.1,7
20120201|2011-09-06 15:30,6,121.2,121.2,121.1,121.1,6
20120201|2011-09-06 19:30,7,121.175,121.175,121.15,121.15,5
20120201|2011-09-06 20:00,7,121.225,121.225,121.225,121.225,2
20120201|2011-09-06 20:30,7,121.275,121.275,121.275,121.275,1
20120201|2011-09-06 21:00,7,121.35,121.35,121.35,121.35,1
20120201|2011-09-06 21:30,7,121.325,121.325,121.325,121.325,4
20120201|2011-09-06 23:00,7,121.325,121.375,121.325,121.375,18
20120201|2011-09-06 23:30,7,121.375,121.375,121.375,121.375,3
20120201|2011-09-07 01:00,7,121.375,121.375,121.375,121.375,2
20120201|2011-09-07 06:30,7,121.275,121.275,121.275,121.275,5
20120201|2011-09-07 07:00,7,121.2,121.2,121.175,121.175,7
20120201|2011-09-07 07:30,7,121.225,121.3,121.225,121.25,10
20120201|2011-09-07 08:00,7,121.375,121.45,121.275,121.45,49
20120201|2011-09-07 08:30,7,121.4,121.85,121.35,121.725,207
20120201|2011-09-07 09:00,7,121.75,121.775,121.4,121.7,271
20120201|2011-09-07 09:30,7,121.725,121.75,121.325,121.6,281
20120201|2011-09-07 10:00,7,121.625,121.725,121.4,121.725,277
20120201|2011-09-07 10:30,7,121.7,121.775,121.6,121.75,167
20120201|2011-09-07 11:00,7,121.725,121.775,121.525,121.625,189
20120201|2011-09-07 11:30,7,121.575,121.8,121.55,121.775,327
20120201|2011-09-07 12:00,7,121.775,121.85,121.55,121.625,275
20120201|2011-09-07 12:30,7,121.675,121.8,121.3,121.55,363
20120201|2011-09-07 13:00,7,121.5,121.65,121.45,121.65,254
20120201|2011-09-07 13:30,7,121.675,121.725,121.625,121.7,52
20120201|2011-09-07 14:00,7,121.7,121.7,121.6,121.6,8
20120201|2011-09-07 14:30,7,121.6,121.65,121.6,121.65,18
20120201|2011-09-07 15:00,7,121.525,121.6,121.525,121.55,10
20120201|2011-09-07 18:00,8,121.75,121.75,121.75,121.75,2
20120201|2011-09-07 18:30,8,121.75,121.75,121.75,121.75,2
20120201|2011-09-07 21:30,8,121.75,121.75,121.75,121.75,2
20120201|2011-09-07 22:00,8,121.725,121.725,121.725,121.725,2
20120201|2011-09-07 23:30,8,121.65,121.65,121.65,121.65,1
20120201|2011-09-08 00:00,8,121.575,121.575,121.575,121.575,1
20120201|2011-09-08 00:30,8,121.575,121.575,121.575,121.575,2
20120201|2011-09-08 01:30,8,121.575,121.575,121.55,121.55,5
20120201|2011-09-08 02:00,8,121.55,121.55,121.425,121.425,9
20120201|2011-09-08 02:30,8,121.425,121.425,121.425,121.425,2
20120201|2011-09-08 05:00,8,121.3,121.3,121.3,121.3,2
20120201|2011-09-08 06:00,8,121.125,121.125,121,121,40
20120201|2011-09-08 06:30,8,121.1,121.1,121.1,121.1,10
20120201|2011-09-08 07:00,8,121.1,121.125,121.1,121.125,10
20120201|2011-09-08 07:30,8,121.175,121.225,121.175,121.225,33
20120201|2011-09-08 08:00,8,121.1,121.1,121.075,121.1,17
20120201|2011-09-08 08:30,8,121.05,121.15,121.05,121.05,85
20120201|2011-09-08 09:00,8,121.1,121.675,120.975,121.55,236
20120201|2011-09-08 09:30,8,121.5,121.55,121.2,121.35,375
20120201|2011-09-08 10:00,8,121.35,121.725,121.3,121.475,424
20120201|2011-09-08 10:30,8,121.475,121.675,121.4,121.5,277
20120201|2011-09-08 11:00,8,121.525,121.8,121.5,121.55,153
20120201|2011-09-08 11:30,8,121.5,121.675,121.35,121.6,206
20120201|2011-09-08 12:00,8,121.675,122.025,121.575,121.95,384
20120201|2011-09-08 12:30,8,122.025,122.25,121.825,122.175,598
20120201|2011-09-08 13:00,8,122.2,122.3,122.125,122.2,349
20120201|2011-09-08 13:30,8,122.2,122.2,122,122.025,109
20120201|2011-09-08 14:00,8,122.1,122.15,122.025,122.1,29
20120201|2011-09-08 14:30,8,122.075,122.1,122,122.025,19
20120201|2011-09-08 15:00,8,122.225,122.275,122.1,122.275,16
20120201|2011-09-08 15:30,8,122.3,122.575,122.25,122.5,110
20120201|2011-09-08 17:00,9,122.375,122.575,122.325,122.45,37
20120201|2011-09-08 17:30,9,122.5,122.55,122.5,122.55,11
20120201|2011-09-08 18:00,9,122.525,122.525,122.525,122.525,3
20120201|2011-09-08 18:30,9,122.5,122.55,122.5,122.55,10
20120201|2011-09-08 19:00,9,122.475,122.5,122.45,122.5,11
20120201|2011-09-08 19:30,9,122.5,122.55,122.5,122.55,30
20120201|2011-09-08 21:00,9,122.425,122.525,122.425,122.525,2
20120201|2011-09-08 21:30,9,122.5,122.5,122.5,122.5,2
20120201|2011-09-08 22:00,9,122.45,122.45,122.45,122.45,1
20120201|2011-09-08 22:30,9,122.45,122.45,122.45,122.45,5
20120201|2011-09-08 23:00,9,122.475,122.475,122.45,122.45,5
20120201|2011-09-09 00:30,9,122.475,122.475,122.475,122.475,5
20120201|2011-09-09 01:30,9,122.5,122.5,122.45,122.45,5
20120201|2011-09-09 02:30,9,122.45,122.45,122.45,122.45,3
20120201|2011-09-09 03:30,9,122.45,122.45,122.45,122.45,2
20120201|2011-09-09 05:30,9,122.5,122.6,122.475,122.6,9
20120201|2011-09-09 06:30,9,122.6,122.6,122.6,122.6,4
20120201|2011-09-09 07:00,9,122.575,122.575,122.5,122.55,6
20120201|2011-09-09 07:30,9,122.575,122.7,122.575,122.65,56
20120201|2011-09-09 08:00,9,122.65,122.65,122.125,122.125,218
20120201|2011-09-09 08:30,9,122.175,122.425,121.975,122.15,135
20120201|2011-09-09 09:00,9,122,122.075,121.575,122.025,411
20120201|2011-09-09 09:30,9,122,122.2,121.975,122.1,335
20120201|2011-09-09 10:00,9,122.125,122.25,121.875,121.9,311
20120201|2011-09-09 10:30,9,121.9,122.15,121.875,122.125,206
20120201|2011-09-09 11:00,9,122,122.15,121.65,121.875,222
20120201|2011-09-09 11:30,9,121.875,121.875,121.25,121.85,264
20120201|2011-09-09 12:00,9,121.8,122,121.625,121.7,353
20120201|2011-09-09 12:30,9,121.7,121.775,121.6,121.625,653
20120201|2011-09-09 13:00,9,121.6,121.85,121.525,121.7,491
20120201|2011-09-09 13:30,9,121.675,121.7,121.55,121.675,129
20120201|2011-09-12 09:00,12,121.7,122,121.6,121.825,454
20120201|2011-09-12 09:30,12,121.8,122.075,121.8,121.9,678
20120201|2011-09-12 10:00,12,121.875,121.9,121.675,121.85,435
20120201|2011-09-12 10:30,12,121.9,122.05,121.775,121.95,301
20120201|2011-09-12 11:00,12,121.925,122.325,121.925,122.3,468
20120201|2011-09-12 11:30,12,122.3,122.4,122.175,122.275,422
20120201|2011-09-12 12:00,12,122.275,122.5,122.25,122.375,318
20120201|2011-09-12 12:30,12,122.4,122.5,122.25,122.4,289
20120201|2011-09-12 13:00,12,122.375,122.425,122.175,122.275,491
20120201|2011-09-12 13:30,12,122.25,122.3,122.25,122.3,15
20120201|2011-09-12 14:00,12,122.275,122.275,122.25,122.25,10
20120201|2011-09-12 14:30,12,122.25,122.4,122.225,122.325,34
20120201|2011-09-12 15:00,12,122.4,122.425,122.3,122.425,36
20120201|2011-09-12 15:30,12,122.325,122.4,122.3,122.325,12
20120201|2011-09-12 17:00,13,122.375,122.4,122.375,122.4,2
20120201|2011-09-12 19:00,13,122.25,122.25,122.25,122.25,3
20120201|2011-09-12 19:30,13,122.425,122.55,122.425,122.525,16
20120201|2011-09-12 20:00,13,122.525,122.65,122.525,122.65,6
20120201|2011-09-12 21:30,13,122.45,122.45,122.45,122.45,2
20120201|2011-09-12 22:00,13,122.525,122.55,122.525,122.55,3
20120201|2011-09-12 22:30,13,122.65,122.65,122.65,122.65,3
20120201|2011-09-13 01:00,13,122.65,122.65,122.65,122.65,1
20120201|2011-09-13 01:30,13,122.625,122.625,122.625,122.625,2
20120201|2011-09-13 02:30,13,122.625,122.65,122.625,122.65,3
20120201|2011-09-13 04:00,13,122.625,122.625,122.625,122.625,1
20120201|2011-09-13 07:00,13,122.5,122.525,122.5,122.525,28
20120201|2011-09-13 07:30,13,122.55,122.55,122.4,122.4,10
20120201|2011-09-13 08:00,13,122.4,122.425,122.4,122.425,5
20120201|2011-09-13 08:30,13,122.5,122.6,122.325,122.5,157
20120201|2011-09-13 09:00,13,122.55,123.125,122.525,122.85,666
20120201|2011-09-13 09:30,13,122.875,122.95,122.075,122.125,405
20120201|2011-09-13 10:00,13,122.125,122.3,121.8,122.15,619
20120201|2011-09-13 10:30,13,122.175,122.325,122.05,122.075,199
20120201|2011-09-13 11:00,13,122.025,122.025,121.575,121.575,313
20120201|2011-09-13 11:30,13,121.575,122.1,121.375,122.05,319
20120201|2011-09-13 12:00,13,122.05,122.4,122,122.4,327
20120201|2011-09-13 12:30,13,122.325,122.625,122.225,122.525,524
20120201|2011-09-13 13:00,13,122.6,122.625,122.375,122.55,503
20120201|2011-09-13 13:30,13,122.5,122.625,122.475,122.625,21
20120201|2011-09-13 14:00,13,122.625,122.625,122.5,122.575,10
20120201|2011-09-13 14:30,13,122.475,122.55,122.45,122.45,9
20120201|2011-09-13 15:00,13,122.45,122.45,122.45,122.45,2
20120201|2011-09-13 15:30,13,122.525,122.575,122.525,122.575,16
20120201|2011-09-13 17:00,14,122.5,122.5,122.45,122.5,8
20120201|2011-09-13 17:30,14,122.475,122.475,122.475,122.475,1
20120201|2011-09-13 18:30,14,122.475,122.475,122.475,122.475,2
20120201|2011-09-13 19:30,14,122.6,122.6,122.6,122.6,6
20120201|2011-09-13 20:00,14,122.6,122.6,122.6,122.6,1
20120201|2011-09-13 20:30,14,122.6,122.6,122.6,122.6,12
20120201|2011-09-13 21:00,14,122.6,122.6,122.6,122.6,3
20120201|2011-09-13 22:00,14,122.425,122.425,122.425,122.425,2
20120201|2011-09-13 23:00,14,122.35,122.425,122.35,122.425,3
20120201|2011-09-13 23:30,14,122.4,122.5,122.4,122.5,5
20120201|2011-09-14 00:30,14,122.6,122.6,122.6,122.6,6
20120201|2011-09-14 01:00,14,122.65,122.65,122.65,122.65,2
20120201|2011-09-14 01:30,14,122.75,122.75,122.75,122.75,14
20120201|2011-09-14 02:30,14,122.7,122.7,122.7,122.7,3
20120201|2011-09-14 03:00,14,122.6,122.6,122.6,122.6,2
20120201|2011-09-14 03:30,14,122.6,122.6,122.6,122.6,2
20120201|2011-09-14 04:00,14,122.65,122.65,122.65,122.65,3
20120201|2011-09-14 04:30,14,122.7,122.7,122.7,122.7,1
20120201|2011-09-14 05:00,14,122.8,122.8,122.8,122.8,2
20120201|2011-09-14 05:30,14,122.8,122.95,122.775,122.9,13
20120201|2011-09-14 06:00,14,122.9,122.9,122.9,122.9,27
20120201|2011-09-14 06:30,14,122.9,122.925,122.9,122.925,2
20120201|2011-09-14 07:00,14,122.925,122.925,122.9,122.9,58
20120201|2011-09-14 07:30,14,122.825,122.925,122.8,122.8,21
20120201|2011-09-14 08:00,14,122.7,122.7,122.575,122.7,10
20120201|2011-09-14 08:30,14,122.75,122.95,122.75,122.925,44
20120201|2011-09-14 09:00,14,122.9,123.1,122.475,122.725,390
20120201|2011-09-14 09:30,14,122.725,122.975,122.5,122.6,246
20120201|2011-09-14 10:00,14,122.6,122.8,122.575,122.75,287
20120201|2011-09-14 10:30,14,122.75,122.975,122.7,122.975,458
20120201|2011-09-14 11:00,14,122.95,123.1,122.95,123.1,285
20120201|2011-09-14 11:30,14,123.075,123.1,122.95,123.05,112
20120201|2011-09-14 12:00,14,123.075,123.475,123.075,123.475,642
20120201|2011-09-14 12:30,14,123.475,123.7,123.425,123.7,1026
20120201|2011-09-14 13:00,14,123.7,123.775,123.4,123.5,693
20120201|2011-09-14 13:30,14,123.325,123.425,123.3,123.35,20
20120201|2011-09-14 14:00,14,123.425,123.475,123.3,123.3,25
20120201|2011-09-14 14:30,14,123.45,123.65,123.45,123.65,19
20120201|2011-09-14 15:00,14,123.525,123.65,123.475,123.5,39
20120201|2011-09-14 15:30,14,123.5,123.5,123.425,123.425,24
20120201|2011-09-14 17:00,15,123.525,123.525,123.425,123.5,11
20120201|2011-09-14 17:30,15,123.5,123.525,123.5,123.525,14
20120201|2011-09-14 18:00,15,123.575,123.575,123.4,123.4,8
20120201|2011-09-14 18:30,15,123.5,123.55,123.475,123.55,11
20120201|2011-09-14 20:30,15,123.575,123.575,123.575,123.575,1
20120201|2011-09-14 21:00,15,123.4,123.4,123.35,123.35,3
20120201|2011-09-14 22:00,15,123.2,123.275,123.2,123.275,3
20120201|2011-09-14 22:30,15,123.35,123.35,123.35,123.35,1
20120201|2011-09-14 23:00,15,123.45,123.45,123.45,123.45,1
20120201|2011-09-14 23:30,15,123.25,123.25,123.25,123.25,1
20120201|2011-09-15 00:00,15,123.45,123.45,123.45,123.45,1
20120201|2011-09-15 01:00,15,123.35,123.35,123.325,123.325,7
20120201|2011-09-15 01:30,15,123.5,123.5,123.5,123.5,4
20120201|2011-09-15 02:00,15,123.5,123.575,123.5,123.575,4
20120201|2011-09-15 02:30,15,123.6,123.625,123.6,123.625,3
20120201|2011-09-15 03:00,15,123.625,123.625,123.625,123.625,1
20120201|2011-09-15 03:30,15,123.675,123.7,123.675,123.7,6
20120201|2011-09-15 04:00,15,123.75,123.8,123.75,123.8,21
20120201|2011-09-15 04:30,15,123.85,123.85,123.85,123.85,34
20120201|2011-09-15 05:00,15,123.85,123.85,123.85,123.85,1
20120201|2011-09-15 05:30,15,123.8,123.85,123.8,123.85,42
20120201|2011-09-15 06:00,15,123.875,123.875,123.8,123.8,45
20120201|2011-09-15 06:30,15,123.825,123.875,123.825,123.875,20
20120201|2011-09-15 07:00,15,123.875,123.875,123.8,123.8,32
20120201|2011-09-15 07:30,15,123.875,123.9,123.8,123.8,69
20120201|2011-09-15 08:00,15,123.85,123.9,123.85,123.9,88
20120201|2011-09-15 08:30,15,123.85,123.95,123.55,123.55,410
20120201|2011-09-15 09:00,15,123.6,123.975,123.6,123.8,437
20120201|2011-09-15 09:30,15,123.8,123.85,122.925,122.975,1122
20120201|2011-09-15 10:00,15,123.025,123.25,122.825,123,673
20120201|2011-09-15 10:30,15,123,123.15,122.85,122.9,405
20120201|2011-09-15 11:00,15,122.95,122.975,122.6,122.7,271
20120201|2011-09-15 11:30,15,122.8,122.925,122.3,122.375,599
20120201|2011-09-15 12:00,15,122.375,122.4,121.85,122,647
20120201|2011-09-15 12:30,15,122,122.15,121.85,121.95,469
20120201|2011-09-15 13:00,15,121.9,122.05,121.9,122,86
20120201|2011-09-15 13:30,15,121.95,122.025,121.95,121.95,47
20120201|2011-09-15 14:00,15,121.9,121.9,121.85,121.85,9
20120201|2011-09-15 15:00,15,121.975,121.975,121.875,121.875,5
20120201|2011-09-15 15:30,15,121.85,121.925,121.85,121.925,5
20120201|2011-09-15 17:00,16,121.925,121.975,121.925,121.95,11
20120201|2011-09-15 17:30,16,121.975,122,121.975,122,6
20120201|2011-09-15 18:00,16,122,122,122,122,3
20120201|2011-09-15 19:00,16,122,122,122,122,6
20120201|2011-09-15 19:30,16,121.9,121.9,121.9,121.9,1
20120201|2011-09-15 21:00,16,121.95,121.95,121.925,121.925,2
20120201|2011-09-15 21:30,16,121.95,121.95,121.925,121.925,20
20120201|2011-09-15 22:00,16,121.825,121.825,121.825,121.825,12
20120201|2011-09-16 01:00,16,121.925,121.925,121.925,121.925,22
20120201|2011-09-16 02:00,16,121.925,121.925,121.925,121.925,1
20120201|2011-09-16 02:30,16,122.025,122.05,122.025,122.05,10
20120201|2011-09-16 03:30,16,122.125,122.125,122.125,122.125,2
20120201|2011-09-16 04:30,16,122.2,122.25,122.2,122.25,23
20120201|2011-09-16 05:00,16,122.3,122.3,122.3,122.3,2
20120201|2011-09-16 06:00,16,122.4,122.4,122.25,122.25,17
20120201|2011-09-16 06:30,16,122.25,122.35,122.2,122.35,26
20120201|2011-09-16 07:00,16,122.275,122.3,122.275,122.3,9
20120201|2011-09-16 07:30,16,122.3,122.375,122.275,122.375,46
20120201|2011-09-16 08:00,16,122.375,122.375,122.25,122.3,41
20120201|2011-09-16 08:30,16,122.225,122.35,122.15,122.15,29
20120201|2011-09-16 09:00,16,122.175,122.25,121.6,121.625,473
20120201|2011-09-16 09:30,16,121.6,121.9,121.45,121.725,312
20120201|2011-09-16 10:00,16,121.75,121.9,121.275,121.325,362
20120201|2011-09-16 10:30,16,121.375,121.675,121.225,121.675,183
20120201|2011-09-16 11:00,16,121.675,122,121.625,121.9,121
20120201|2011-09-16 11:30,16,121.825,122.15,121.825,122.1,69
20120201|2011-09-16 12:00,16,122.1,122.15,121.95,122.15,143
20120201|2011-09-16 12:30,16,122.15,122.2,121.525,121.675,368
20120201|2011-09-16 13:00,16,121.675,121.7,121.6,121.7,282
20120201|2011-09-16 13:30,16,121.65,121.8,121.6,121.75,70
20120201|2011-09-19 09:00,19,121.375,121.375,120.35,120.35,807
20120201|2011-09-19 09:30,19,120.475,120.6,120.275,120.5,480
20120201|2011-09-19 10:00,19,120.5,120.95,120.475,120.825,219
20120201|2011-09-19 10:30,19,120.775,121.25,120.675,121.15,158
20120201|2011-09-19 11:00,19,121.175,121.175,120.775,120.775,102
20120201|2011-09-19 11:30,19,120.75,120.775,120.5,120.55,97
20120201|2011-09-19 12:00,19,120.725,120.725,120.625,120.7,18
20120201|2011-09-19 12:30,19,120.725,121.1,120.725,120.9,290
20120201|2011-09-19 13:00,19,120.9,121.15,120.9,121.025,114
20120201|2011-09-19 14:00,19,121.125,121.125,121.1,121.1,11
20120201|2011-09-19 14:30,19,121.125,121.15,121.075,121.075,4
20120201|2011-09-19 15:00,19,121.05,121.05,121.05,121.05,1
20120201|2011-09-19 15:30,19,121.025,121.025,121.025,121.025,1
20120201|2011-09-19 17:00,20,121.175,121.3,121.175,121.3,7
20120201|2011-09-19 17:30,20,121.025,121.025,121,121,29
20120201|2011-09-19 18:00,20,121,121,120.875,120.875,18
20120201|2011-09-19 18:30,20,120.95,120.95,120.85,120.85,3
20120201|2011-09-19 19:30,20,120.9,120.9,120.9,120.9,1
20120201|2011-09-20 03:30,20,121,121,121,121,1
20120201|2011-09-20 05:00,20,121.125,121.15,121.125,121.15,8
20120201|2011-09-20 05:30,20,121.2,121.2,121.2,121.2,10
20120201|2011-09-20 06:00,20,121.25,121.25,121.25,121.25,5
20120201|2011-09-20 06:30,20,121.15,121.25,121.15,121.25,4
20120201|2011-09-20 07:00,20,121.25,121.25,121.2,121.2,5
20120201|2011-09-20 07:30,20,121.15,121.175,121.125,121.125,6
20120201|2011-09-20 08:00,20,121.175,121.2,121.125,121.2,4
20120201|2011-09-20 08:30,20,121.175,121.3,121.075,121.125,85
20120201|2011-09-20 09:00,20,121.2,121.275,120.975,121.1,142
20120201|2011-09-20 09:30,20,121.15,121.575,121.075,121.45,320
20120201|2011-09-20 10:00,20,121.475,121.7,121.4,121.45,236
20120201|2011-09-20 10:30,20,121.45,121.45,121.2,121.375,285
20120201|2011-09-20 11:00,20,121.3,121.5,121.3,121.45,99
20120201|2011-09-20 11:30,20,121.475,121.5,121.375,121.4,192
20120201|2011-09-20 12:00,20,121.425,121.5,121.375,121.475,95
20120201|2011-09-20 12:30,20,121.5,121.85,121.5,121.825,588
20120201|2011-09-20 13:00,20,121.8,121.875,121.65,121.65,117
20120201|2011-09-20 13:30,20,121.65,121.7,121.65,121.7,11
20120201|2011-09-20 14:00,20,121.675,121.775,121.675,121.75,14
20120201|2011-09-20 14:30,20,121.575,121.6,121.55,121.55,21
20120201|2011-09-20 15:30,20,121.575,121.6,121.575,121.6,7
20120201|2011-09-20 18:00,21,121.75,121.825,121.75,121.8,17
20120201|2011-09-20 18:30,21,121.75,121.75,121.75,121.75,1
20120201|2011-09-20 19:00,21,121.8,121.8,121.8,121.8,2
20120201|2011-09-20 20:30,21,121.8,121.8,121.8,121.8,1
20120201|2011-09-20 21:30,21,121.85,121.875,121.85,121.875,7
20120201|2011-09-20 22:30,21,121.9,121.9,121.9,121.9,1
20120201|2011-09-20 23:30,21,121.9,121.9,121.9,121.9,1
20120201|2011-09-21 00:00,21,121.95,122,121.95,122,11
20120201|2011-09-21 00:30,21,122,122,122,122,6
20120201|2011-09-21 01:30,21,121.975,121.975,121.975,121.975,1
20120201|2011-09-21 03:30,21,121.925,121.925,121.9,121.9,2
20120201|2011-09-21 04:00,21,122.05,122.075,122.025,122.075,10
20120201|2011-09-21 04:30,21,122.1,122.125,122.1,122.1,18
20120201|2011-09-21 06:30,21,121.95,122.1,121.95,122.1,5
20120201|2011-09-21 07:00,21,121.975,121.975,121.975,121.975,1
20120201|2011-09-21 07:30,21,121.975,121.975,121.925,121.925,8
20120201|2011-09-21 08:00,21,121.95,121.95,121.9,121.9,7
20120201|2011-09-21 08:30,21,121.95,122.225,121.925,122.15,115
20120201|2011-09-21 09:00,21,122.15,122.375,122.075,122.25,606
20120201|2011-09-21 09:30,21,122.275,122.275,121.825,121.825,411
20120201|2011-09-21 10:00,21,121.825,121.925,121.625,121.725,383
20120201|2011-09-21 10:30,21,121.65,121.8,121.475,121.8,207
20120201|2011-09-21 11:00,21,121.8,122.075,121.75,121.95,193
20120201|2011-09-21 11:30,21,121.95,122.05,121.875,122,152
20120201|2011-09-21 12:00,21,122,122.1,122,122.1,102
20120201|2011-09-21 12:30,21,122.125,122.35,121.675,121.7,431
20120201|2011-09-21 13:00,21,121.7,121.8,121.625,121.8,111
20120201|2011-09-21 13:30,21,121.7,121.75,121.5,121.55,71
20120201|2011-09-21 14:00,21,121.7,121.7,121.55,121.55,31
20120201|2011-09-21 14:30,21,121.45,121.475,121.3,121.3,62
20120201|2011-09-21 15:00,21,121.35,121.35,121.175,121.175,39
20120201|2011-09-21 15:30,21,121.175,121.475,121.175,121.475,8
20120201|2011-09-21 17:00,22,121.2,121.2,121.2,121.2,1
20120201|2011-09-21 17:30,22,121.175,121.175,121.075,121.075,8
20120201|2011-09-21 18:00,22,121.05,121.05,121,121,106
20120201|2011-09-21 18:30,22,121.1,121.1,121.1,121.1,1
20120201|2011-09-21 19:00,22,121.05,121.05,120.975,120.975,3
20120201|2011-09-21 20:00,22,121,121,120.95,120.95,7
20120201|2011-09-21 20:30,22,120.975,121.025,120.9,121.025,27
20120201|2011-09-21 21:00,22,121,121,120.95,120.95,4
20120201|2011-09-21 21:30,22,120.95,120.95,120.95,120.95,8
20120201|2011-09-21 22:00,22,120.95,120.95,120.7,120.7,44
20120201|2011-09-21 23:00,22,120.8,120.8,120.8,120.8,1
20120201|2011-09-22 01:00,22,120.8,120.8,120.8,120.8,24
20120201|2011-09-22 02:00,22,120.9,120.9,120.9,120.9,1
20120201|2011-09-22 03:00,22,120.7,120.7,120.7,120.7,1
20120201|2011-09-22 03:30,22,120.7,120.7,120.625,120.625,4
20120201|2011-09-22 04:00,22,120.6,120.6,120.1,120.1,81
20120201|2011-09-22 04:30,22,120.025,120.05,119.875,119.875,161
20120201|2011-09-22 05:00,22,119.875,120.075,119.825,120,18
20120201|2011-09-22 05:30,22,120,120,119.8,119.8,7
20120201|2011-09-22 06:00,22,119.95,120.075,119.95,120.05,35
20120201|2011-09-22 06:30,22,119.925,120.425,119.925,120.425,13
20120201|2011-09-22 07:00,22,120.1,120.175,119.95,120,46
20120201|2011-09-22 07:30,22,119.95,120,119.8,119.8,71
20120201|2011-09-22 08:00,22,119.8,119.95,119.725,119.8,84
20120201|2011-09-22 08:30,22,119.775,119.925,119.525,119.6,111
20120201|2011-09-22 09:00,22,119.675,119.8,119.175,119.65,855
20120201|2011-09-22 09:30,22,119.65,120.25,119.375,120.175,748
20120201|2011-09-22 10:00,22,120.175,120.25,119.775,119.775,373
20120201|2011-09-22 10:30,22,119.775,120,119.475,119.525,314
20120201|2011-09-22 11:00,22,119.55,119.55,119.05,119.375,420
20120201|2011-09-22 11:30,22,119.35,119.525,119.3,119.4,215
20120201|2011-09-22 12:00,22,119.375,119.4,119,119.15,208
20120201|2011-09-22 12:30,22,119.15,119.225,118.675,118.75,467
20120201|2011-09-22 13:00,22,118.925,119.1,118.75,119.075,217
20120201|2011-09-22 13:30,22,119.1,119.1,118.8,118.85,132
20120201|2011-09-22 14:00,22,118.825,118.875,118.725,118.725,65
20120201|2011-09-22 14:30,22,118.825,118.85,118.75,118.75,61
20120201|2011-09-22 15:00,22,118.85,118.875,118.85,118.875,16
20120201|2011-09-22 15:30,22,118.875,118.875,118.75,118.85,88
20120201|2011-09-22 17:00,23,119,119,118.85,119,7
20120201|2011-09-22 17:30,23,119.1,119.125,119.1,119.125,6
20120201|2011-09-22 18:30,23,118.85,119.075,118.85,119.075,4
20120201|2011-09-22 19:00,23,119.075,119.075,119.075,119.075,2
20120201|2011-09-22 19:30,23,118.9,118.9,118.9,118.9,1
20120201|2011-09-22 20:00,23,118.95,119,118.85,118.85,6
20120201|2011-09-22 20:30,23,118.85,118.85,118.85,118.85,3
20120201|2011-09-22 21:30,23,118.85,118.85,118.85,118.85,2
20120201|2011-09-22 22:30,23,118.85,118.85,118.85,118.85,1
20120201|2011-09-23 01:30,23,118.85,118.85,118.825,118.825,3
20120201|2011-09-23 02:00,23,118.85,118.975,118.85,118.975,3
20120201|2011-09-23 02:30,23,118.8,118.8,118.8,118.8,2
20120201|2011-09-23 03:00,23,119.025,119.025,118.9,118.9,3
20120201|2011-09-23 03:30,23,119,119.1,119,119.05,9
20120201|2011-09-23 05:00,23,118.8,118.8,118.675,118.675,20
20120201|2011-09-23 06:00,23,118.75,118.75,118.75,118.75,1
20120201|2011-09-23 06:30,23,118.675,118.675,118.675,118.675,2
20120201|2011-09-23 07:00,23,118.625,118.7,118.6,118.7,47
20120201|2011-09-23 07:30,23,118.875,119.05,118.875,119.05,5
20120201|2011-09-23 08:00,23,118.85,119.3,118.85,119.1,48
20120201|2011-09-23 08:30,23,119.1,119.275,119.075,119.275,35
20120201|2011-09-23 09:00,23,119.25,119.25,118.475,118.625,512
20120201|2011-09-23 09:30,23,118.6,119.325,118.525,119.25,654
20120201|2011-09-23 10:00,23,119.275,119.275,119,119.125,358
20120201|2011-09-23 10:30,23,119.2,119.2,118.9,118.975,114
20120201|2011-09-23 11:00,23,119.025,119.3,118.95,119.175,288
20120201|2011-09-23 11:30,23,119.2,119.45,119.075,119.075,772
20120201|2011-09-23 12:00,23,119.1,119.1,118.7,118.95,326
20120201|2011-09-23 12:30,23,118.975,120.1,118.975,119.575,1240
20120201|2011-09-23 13:00,23,119.575,119.7,119.325,119.375,311
20120201|2011-09-23 13:30,23,119.35,119.475,119.175,119.425,82
20120201|2011-09-26 09:00,26,120.6,121.675,120.6,121.45,1384
20120201|2011-09-26 09:30,26,121.45,122.125,121.325,122.05,687
20120201|2011-09-26 10:00,26,122.05,122.575,122.025,122.525,460
20120201|2011-09-26 10:30,26,122.5,122.6,122.45,122.6,404
20120201|2011-09-26 11:00,26,122.575,122.6,122.2,122.525,305
20120201|2011-09-26 11:30,26,122.525,122.525,122.35,122.375,78
20120201|2011-09-26 12:00,26,122.35,122.425,122.225,122.35,238
20120201|2011-09-26 12:30,26,122.375,122.6,122.35,122.6,335
20120201|2011-09-26 13:00,26,122.6,122.6,122.575,122.6,40
20120201|2011-09-26 13:30,26,122.6,122.6,122.6,122.6,24
20120201|2011-09-26 14:00,26,122.6,122.6,122.6,122.6,3
20120201|2011-09-26 14:30,26,122.6,122.6,122.6,122.6,6
20120201|2011-09-26 17:00,27,122.75,122.85,122.75,122.75,56
20120201|2011-09-26 17:30,27,122.75,122.85,122.75,122.85,10
20120201|2011-09-26 18:00,27,122.7,122.75,122.6,122.75,19
20120201|2011-09-26 18:30,27,122.65,122.675,122.6,122.675,19
20120201|2011-09-26 19:00,27,122.6,122.825,122.6,122.75,5
20120201|2011-09-26 19:30,27,122.75,122.75,122.6,122.6,5
20120201|2011-09-26 20:30,27,122.85,122.875,122.85,122.875,5
20120201|2011-09-26 21:00,27,122.825,122.85,122.825,122.85,7
20120201|2011-09-26 21:30,27,122.9,122.9,122.8,122.9,20
20120201|2011-09-26 22:30,27,122.9,122.9,122.9,122.9,1
20120201|2011-09-26 23:30,27,122.925,122.925,122.925,122.925,1
20120201|2011-09-27 00:30,27,122.95,123,122.95,123,38
20120201|2011-09-27 01:00,27,123,123,123,123,19
20120201|2011-09-27 01:30,27,123.025,123.025,123.025,123.025,6
20120201|2011-09-27 02:00,27,123.05,123.075,123.05,123.075,5
20120201|2011-09-27 02:30,27,123.075,123.075,123.05,123.05,2
20120201|2011-09-27 03:00,27,123.1,123.1,123.1,123.1,19
20120201|2011-09-27 03:30,27,123.05,123.05,123.05,123.05,2
20120201|2011-09-27 04:00,27,123.2,123.225,123.2,123.225,13
20120201|2011-09-27 04:30,27,123.25,123.3,123.25,123.3,23
20120201|2011-09-27 05:00,27,123.325,123.35,123.325,123.325,5
20120201|2011-09-27 05:30,27,123.35,123.35,123.35,123.35,1
20120201|2011-09-27 06:00,27,123.35,123.375,123.35,123.375,40
20120201|2011-09-27 06:30,27,123.4,123.4,123.275,123.4,20
20120201|2011-09-27 07:00,27,123.4,123.45,123.2,123.325,58
20120201|2011-09-27 07:30,27,123.325,123.45,123.15,123.325,38
20120201|2011-09-27 08:00,27,123.3,123.55,123.3,123.5,183
20120201|2011-09-27 08:30,27,123.5,123.8,123.4,123.725,273
20120201|2011-09-27 09:00,27,123.7,123.775,123.35,123.7,618
20120201|2011-09-27 09:30,27,123.675,123.95,123.375,123.8,946
20120201|2011-09-27 10:00,27,123.825,123.875,123.525,123.7,474
20120201|2011-09-27 10:30,27,123.675,123.675,123.425,123.6,300
20120201|2011-09-27 11:00,27,123.625,123.65,123.15,123.275,247
20120201|2011-09-27 11:30,27,123.325,123.425,123.05,123.3,239
20120201|2011-09-27 12:00,27,123.25,123.25,123.05,123.05,375
20120201|2011-09-27 12:30,27,123.05,123.325,122.875,123.275,513
20120201|2011-09-27 13:00,27,123.25,123.325,123.2,123.275,93
20120201|2011-09-27 13:30,27,123.275,123.35,123.25,123.275,22
20120201|2011-09-27 14:00,27,123.2,123.2,123.075,123.075,22
20120201|2011-09-27 14:30,27,123.075,123.075,122.95,122.95,39
20120201|2011-09-27 15:00,27,123.025,123.15,123.025,123.15,54
20120201|2011-09-27 15:30,27,123.025,123.025,123,123.025,9
20120201|2011-09-27 17:00,28,122.95,123,122.8,123,32
20120201|2011-09-27 17:30,28,122.875,122.875,122.85,122.85,10
20120201|2011-09-27 18:00,28,122.85,122.9,122.825,122.825,16
20120201|2011-09-27 18:30,28,122.825,122.825,122.825,122.825,3
20120201|2011-09-27 19:00,28,122.85,122.85,122.8,122.8,7
20120201|2011-09-27 19:30,28,122.85,122.95,122.85,122.95,4
20120201|2011-09-27 20:00,28,122.825,122.825,122.825,122.825,4
20120201|2011-09-27 20:30,28,122.875,123,122.875,123,13
20120201|2011-09-27 21:00,28,123,123.075,123,123.075,9
20120201|2011-09-27 21:30,28,123.1,123.1,123,123,2
20120201|2011-09-27 23:00,28,123,123.2,123,123.2,51
20120201|2011-09-27 23:30,28,123.225,123.25,123.2,123.2,10
20120201|2011-09-28 00:30,28,123.2,123.2,123.2,123.2,9
20120201|2011-09-28 01:00,28,123.2,123.25,123.2,123.25,5
20120201|2011-09-28 01:30,28,123.25,123.35,123.25,123.35,18
20120201|2011-09-28 02:00,28,123.35,123.475,123.35,123.475,4
20120201|2011-09-28 02:30,28,123.475,123.475,123.475,123.475,4
20120201|2011-09-28 03:00,28,123.5,123.625,123.475,123.625,29
20120201|2011-09-28 03:30,28,123.625,123.7,123.6,123.7,33
20120201|2011-09-28 04:00,28,123.675,123.7,123.625,123.675,25
20120201|2011-09-28 05:00,28,123.725,123.725,123.725,123.725,7
20120201|2011-09-28 05:30,28,123.75,123.875,123.75,123.875,31
20120201|2011-09-28 06:00,28,123.75,123.85,123.75,123.85,47
20120201|2011-09-28 06:30,28,123.85,123.975,123.85,123.925,70
20120201|2011-09-28 07:00,28,123.975,123.975,123.85,123.9,106
20120201|2011-09-28 07:30,28,123.875,123.9,123.725,123.775,41
20120201|2011-09-28 08:00,28,123.775,123.8,123.65,123.7,58
20120201|2011-09-28 08:30,28,123.7,123.7,123.3,123.3,106
20120201|2011-09-28 09:00,28,123.3,123.625,123.275,123.375,593
20120201|2011-09-28 09:30,28,123.375,123.575,123.25,123.35,616
20120201|2011-09-28 10:00,28,123.375,123.525,123.2,123.475,279
20120201|2011-09-28 10:30,28,123.475,123.925,123.35,123.9,701
20120201|2011-09-28 11:00,28,123.925,123.975,123.6,123.625,978
20120201|2011-09-28 11:30,28,123.6,123.725,123.4,123.5,430
20120201|2011-09-28 12:00,28,123.525,123.55,122.75,122.8,937
20120201|2011-09-28 12:30,28,122.8,123.2,122.65,122.975,739
20120201|2011-09-28 13:00,28,123.1,123.1,122.775,122.85,115
20120201|2011-09-28 13:30,28,122.85,123,122.7,122.775,85
20120201|2011-09-28 14:00,28,122.8,122.8,122.675,122.775,32
20120201|2011-09-28 14:30,28,122.775,122.775,122.6,122.7,118
20120201|2011-09-28 15:00,28,122.7,122.9,122.6,122.775,76
20120201|2011-09-28 15:30,28,122.7,122.775,122.675,122.675,3
20120201|2011-09-28 17:00,29,122.525,122.525,122.475,122.475,47
20120201|2011-09-28 17:30,29,122.625,122.65,122.5,122.5,3
20120201|2011-09-28 18:00,29,122.525,122.525,122.45,122.5,17
20120201|2011-09-28 18:30,29,122.525,122.6,122.525,122.575,19
20120201|2011-09-28 19:00,29,122.525,122.525,122.475,122.475,8
20120201|2011-09-28 19:30,29,122.475,122.475,122.475,122.475,1
20120201|2011-09-28 20:00,29,122.35,122.45,122.35,122.45,7
20120201|2011-09-28 21:00,29,122.7,122.7,122.7,122.7,1
20120201|2011-09-28 21:30,29,122.775,122.775,122.775,122.775,7
20120201|2011-09-28 22:00,29,122.6,122.6,122.6,122.6,2
20120201|2011-09-28 22:30,29,122.625,122.625,122.625,122.625,3
20120201|2011-09-28 23:00,29,122.775,122.95,122.775,122.95,22
20120201|2011-09-28 23:30,29,122.95,122.95,122.95,122.95,12
20120201|2011-09-29 00:00,29,122.975,122.975,122.875,122.875,4
20120201|2011-09-29 01:00,29,122.95,122.95,122.95,122.95,1
20120201|2011-09-29 01:30,29,123,123,123,123,3
20120201|2011-09-29 02:00,29,123,123.025,122.95,123,74
20120201|2011-09-29 03:00,29,123.175,123.175,123.175,123.175,2
20120201|2011-09-29 04:00,29,123.175,123.225,123.175,123.175,4
20120201|2011-09-29 04:30,29,123.175,123.3,123.175,123.225,9
20120201|2011-09-29 05:30,29,123.175,123.175,123.125,123.125,6
20120201|2011-09-29 06:00,29,123.3,123.35,123.25,123.35,26
20120201|2011-09-29 06:30,29,123.35,123.55,123.35,123.55,55
20120201|2011-09-29 07:00,29,123.55,123.65,123.275,123.275,69
20120201|2011-09-29 07:30,29,123.5,123.65,123.2,123.3,106
20120201|2011-09-29 08:00,29,123.3,123.425,123.15,123.2,41
20120201|2011-09-29 08:30,29,123.1,123.325,122.925,123.125,103
20120201|2011-09-29 09:00,29,123.2,123.5,122.55,123.275,775
20120201|2011-09-29 09:30,29,123.25,123.25,122.925,123.15,332
20120201|2011-09-29 10:00,29,123.175,123.325,123.1,123.325,164
20120201|2011-09-29 10:30,29,123.25,123.325,123.2,123.25,99
20120201|2011-09-29 11:00,29,123.275,123.3,122.925,123.05,277
20120201|2011-09-29 11:30,29,123.05,123.15,122.925,122.975,197
20120201|2011-09-29 12:00,29,122.95,123.225,122.925,123.075,254
20120201|2011-09-29 12:30,29,123.1,123.275,122.8,123.225,443
20120201|2011-09-29 13:00,29,123.275,123.275,122.85,123,199
20120201|2011-09-29 13:30,29,123,123.025,123,123.025,15
20120201|2011-09-29 14:00,29,123,123.125,122.925,123.025,49
20120201|2011-09-29 14:30,29,123.05,123.2,123.05,123.2,8
20120201|2011-09-29 15:00,29,123.2,123.425,123.2,123.35,42
20120201|2011-09-29 15:30,29,123.325,123.375,123.275,123.275,37
20120201|2011-09-29 17:00,30,123.2,123.5,123.2,123.5,42
20120201|2011-09-29 17:30,30,123.5,123.5,123.5,123.5,1
20120201|2011-09-29 18:00,30,123.325,123.325,123.325,123.325,4
20120201|2011-09-29 18:30,30,123.375,123.375,123.375,123.375,6
20120201|2011-09-29 19:00,30,123.375,123.5,123.375,123.5,6
20120201|2011-09-29 20:30,30,123.45,123.45,123.45,123.45,2
20120201|2011-09-29 21:30,30,123.475,123.5,123.475,123.5,4
20120201|2011-09-29 22:30,30,123.375,123.375,123.375,123.375,4
20120201|2011-09-29 23:00,30,123.45,123.5,123.45,123.5,8
20120201|2011-09-30 02:00,30,123.6,123.6,123.6,123.6,2
20120201|2011-09-30 04:00,30,123.35,123.4,123.35,123.4,26
20120201|2011-09-30 04:30,30,123.35,123.35,123.35,123.35,2
20120201|2011-09-30 05:30,30,123.2,123.225,123.2,123.2,9
20120201|2011-09-30 06:00,30,123.2,123.2,123.2,123.2,12
20120201|2011-09-30 06:30,30,123.1,123.125,123.1,123.1,8
20120201|2011-09-30 07:00,30,123,123,122.8,122.8,16
20120201|2011-09-30 07:30,30,122.8,122.825,122.4,122.55,115
20120201|2011-09-30 08:00,30,122.5,122.5,122.15,122.225,111
20120201|2011-09-30 08:30,30,122.225,122.5,122.075,122.35,186
20120201|2011-09-30 09:00,30,122.325,122.775,122.225,122.35,349
20120201|2011-09-30 09:30,30,122.375,122.375,121.55,121.575,534
20120201|2011-09-30 10:00,30,121.55,122.475,121.55,122.425,316
20120201|2011-09-30 10:30,30,122.375,122.975,122.35,122.65,283
20120201|2011-09-30 11:00,30,122.95,123.45,122.8,123.325,347
20120201|2011-09-30 11:30,30,123.3,123.6,123.3,123.5,401
20120201|2011-09-30 12:00,30,123.55,124.2,123.55,123.775,831
20120201|2011-09-30 12:30,30,123.85,124.325,123.75,124.15,1240
20120201|2011-09-30 13:00,30,124.15,124.15,123.725,123.725,553
20120201|2011-09-30 13:30,30,124,124,123.775,124,24
20120201|2011-10-03 09:00,3,123.975,124.45,123.875,123.95,964
20120201|2011-10-03 09:30,3,123.95,124.6,123.925,124.55,1120
20120201|2011-10-03 10:00,3,124.5,124.75,124.45,124.7,443
20120201|2011-10-03 10:30,3,124.75,125.025,124.6,125.025,1110
20120201|2011-10-03 11:00,3,125,125.075,124.725,124.725,770
20120201|2011-10-03 11:30,3,124.65,124.675,123.9,123.95,697
20120201|2011-10-03 12:00,3,123.95,124.225,123.675,123.775,519
20120201|2011-10-03 12:30,3,123.825,124.875,123.725,124.8,673
20120201|2011-10-03 13:00,3,124.8,125,124.7,124.9,323
20120201|2011-10-03 13:30,3,124.875,124.875,124.775,124.85,67
20120201|2011-10-03 14:00,3,124.85,124.85,124.675,124.675,207
20120201|2011-10-03 14:30,3,124.7,124.7,124.65,124.65,28
20120201|2011-10-03 15:00,3,124.7,124.7,124.625,124.65,23
20120201|2011-10-03 15:30,3,124.65,124.8,124.625,124.8,25
20120201|2011-10-03 17:00,4,124.65,124.65,124.625,124.65,20
20120201|2011-10-03 17:30,4,124.725,124.75,124.625,124.75,17
20120201|2011-10-03 18:00,4,124.775,124.775,124.7,124.7,10
20120201|2011-10-03 18:30,4,124.825,124.85,124.825,124.85,5
20120201|2011-10-03 20:30,4,124.675,124.675,124.65,124.65,5
20120201|2011-10-03 23:00,4,124.75,124.825,124.75,124.825,6
20120201|2011-10-04 00:30,4,124.75,124.75,124.75,124.75,1
20120201|2011-10-04 02:00,4,124.7,124.7,124.7,124.7,2
20120201|2011-10-04 02:30,4,124.675,124.675,124.65,124.65,5
20120201|2011-10-04 03:00,4,124.65,124.65,124.65,124.65,2
20120201|2011-10-04 03:30,4,124.7,124.7,124.7,124.7,1
20120201|2011-10-04 05:00,4,124.75,124.75,124.65,124.65,9
20120201|2011-10-04 06:00,4,124.65,124.65,124.65,124.65,4
20120201|2011-10-04 06:30,4,124.6,124.65,124.45,124.65,52
20120201|2011-10-04 07:00,4,124.65,124.65,124.35,124.4,108
20120201|2011-10-04 07:30,4,124.4,124.45,124.35,124.4,36
20120201|2011-10-04 08:00,4,124.45,124.45,124.15,124.15,71
20120201|2011-10-04 08:30,4,124.1,124.325,123.45,123.55,268
20120201|2011-10-04 09:00,4,123.5,124.15,123.425,123.975,803
20120201|2011-10-04 09:30,4,123.925,124.3,123.7,124.2,982
20120201|2011-10-04 10:00,4,124.25,124.325,123.875,123.975,718
20120201|2011-10-04 10:30,4,123.95,124,123.375,123.65,642
20120201|2011-10-04 11:00,4,123.6,124.2,123.6,124.025,341
20120201|2011-10-04 11:30,4,124,124.15,123.7,123.8,472
20120201|2011-10-04 12:00,4,123.825,123.975,122.825,122.825,503
20120201|2011-10-04 12:30,4,122.825,123,122.225,122.45,1245
20120201|2011-10-04 13:00,4,122.5,122.85,122.275,122.8,425
20120201|2011-10-04 13:30,4,122.9,123.05,122.775,122.925,55
20120201|2011-10-04 14:00,4,122.875,123.125,122.875,123.125,32
20120201|2011-10-04 14:30,4,123.15,123.35,123.075,123.35,48
20120201|2011-10-04 15:00,4,123.225,123.45,123.2,123.325,39
20120201|2011-10-04 15:30,4,123.4,123.4,123.175,123.175,44
20120201|2011-10-04 17:00,5,123.25,123.25,123.075,123.075,52
20120201|2011-10-04 17:30,5,123.225,123.4,123.225,123.35,43
20120201|2011-10-04 18:00,5,123.3,123.4,123.25,123.4,14
20120201|2011-10-04 18:30,5,123.275,123.475,123.275,123.425,5
20120201|2011-10-04 19:00,5,123.425,123.425,123.425,123.425,1
20120201|2011-10-04 20:30,5,123.45,123.45,123.4,123.4,5
20120201|2011-10-04 21:00,5,123.4,123.4,123.4,123.4,12
20120201|2011-10-04 21:30,5,123.45,123.45,123.375,123.375,2
20120201|2011-10-04 22:00,5,123.375,123.375,123.375,123.375,1
20120201|2011-10-04 23:30,5,123.5,123.5,123.5,123.5,1
20120201|2011-10-05 00:30,5,123.475,123.475,123.475,123.475,3
20120201|2011-10-05 02:30,5,123.325,123.325,123.325,123.325,2
20120201|2011-10-05 03:00,5,123.3,123.45,123.3,123.45,2
20120201|2011-10-05 03:30,5,123.475,123.475,123.475,123.475,3
20120201|2011-10-05 04:30,5,123.45,123.45,123.425,123.425,2
20120201|2011-10-05 06:30,5,123.5,123.675,123.5,123.675,4
20120201|2011-10-05 07:00,5,123.6,123.6,123.6,123.6,10
20120201|2011-10-05 07:30,5,123.55,123.55,123.475,123.475,20
20120201|2011-10-05 08:00,5,123.625,123.7,123.625,123.7,3
20120201|2011-10-05 08:30,5,123.675,123.675,123.475,123.475,45
20120201|2011-10-05 09:00,5,123.55,123.625,123.175,123.2,385
20120201|2011-10-05 09:30,5,123.225,123.5,123.225,123.25,442
20120201|2011-10-05 10:00,5,123.275,123.35,123.1,123.325,186
20120201|2011-10-05 10:30,5,123.35,123.475,123.3,123.425,215
20120201|2011-10-05 11:00,5,123.45,123.5,123.275,123.325,132
20120201|2011-10-05 11:30,5,123.325,123.4,123.3,123.35,120
20120201|2011-10-05 12:00,5,123.375,123.425,123.325,123.35,112
20120201|2011-10-05 12:30,5,123.4,123.6,123.325,123.575,752
20120201|2011-10-05 13:00,5,123.575,123.575,123.475,123.525,185
20120201|2011-10-05 13:30,5,123.5,123.55,123.35,123.5,32
20120201|2011-10-05 14:00,5,123.525,123.525,123.425,123.425,5
20120201|2011-10-05 14:30,5,123.475,123.575,123.475,123.575,7
20120201|2011-10-05 15:00,5,123.5,123.5,123.5,123.5,5
20120201|2011-10-05 15:30,5,123.45,123.5,123.4,123.4,10
20120201|2011-10-05 17:00,6,123.5,123.5,123.475,123.475,17
20120201|2011-10-05 17:30,6,123.5,123.5,123.5,123.5,1
20120201|2011-10-05 18:00,6,123.5,123.5,123.5,123.5,2
20120201|2011-10-05 18:30,6,123.5,123.6,123.5,123.55,15
20120201|2011-10-05 19:00,6,123.625,123.65,123.6,123.6,12
20120201|2011-10-05 20:00,6,123.375,123.375,123.375,123.375,6
20120201|2011-10-05 20:30,6,123.325,123.325,122.95,122.975,68
20120201|2011-10-06 00:00,6,123.125,123.125,123.1,123.1,2
20120201|2011-10-06 01:00,6,123.1,123.1,123.1,123.1,1
20120201|2011-10-06 02:30,6,123.275,123.275,123.275,123.275,2
20120201|2011-10-06 03:30,6,123.25,123.275,123.25,123.275,2
20120201|2011-10-06 04:00,6,123.2,123.2,123.175,123.175,25
20120201|2011-10-06 04:30,6,123.175,123.175,123.175,123.175,5
20120201|2011-10-06 05:00,6,123.175,123.175,123.05,123.05,14
20120201|2011-10-06 05:30,6,123.05,123.05,123.05,123.05,28
20120201|2011-10-06 06:30,6,123.35,123.35,123.075,123.075,3
20120201|2011-10-06 07:00,6,123.325,123.325,123.325,123.325,1
20120201|2011-10-06 07:30,6,123.425,123.575,123.425,123.575,8
20120201|2011-10-06 08:00,6,123.575,123.675,123.35,123.4,16
20120201|2011-10-06 08:30,6,123.325,123.45,123.325,123.35,4
20120201|2011-10-06 09:00,6,123.3,123.45,123,123.125,178
20120201|2011-10-06 09:30,6,123.125,123.375,122.9,123.05,238
20120201|2011-10-06 10:00,6,123.05,123.125,122.825,123,472
20120201|2011-10-06 10:30,6,122.95,123.225,122.95,123.1,299
20120201|2011-10-06 11:00,6,123.05,123.1,122.825,122.925,371
20120201|2011-10-06 11:30,6,122.95,123.15,122.95,123,189
20120201|2011-10-06 12:00,6,123.025,123.075,122.975,123.025,146
20120201|2011-10-06 12:30,6,123.025,123.4,122.8,123.2,729
20120201|2011-10-06 13:00,6,123.225,123.3,123.05,123.15,141
20120201|2011-10-06 13:30,6,123.125,123.225,123.125,123.2,13
20120201|2011-10-06 14:00,6,123.225,123.3,123.15,123.15,65
20120201|2011-10-06 14:30,6,123.25,123.25,123.2,123.25,6
20120201|2011-10-06 15:00,6,123.25,123.25,123.175,123.175,11
20120201|2011-10-06 18:00,7,123.175,123.175,123.175,123.175,10
20120201|2011-10-06 18:30,7,123.175,123.175,123.175,123.175,5
20120201|2011-10-06 19:00,7,123.025,123.025,122.95,122.95,17
20120201|2011-10-06 19:30,7,123,123,123,123,4
20120201|2011-10-06 23:00,7,123,123,123,123,1
20120201|2011-10-06 23:30,7,122.975,122.975,122.975,122.975,1
20120201|2011-10-07 01:00,7,123.125,123.125,123.125,123.125,4
20120201|2011-10-07 01:30,7,123.125,123.25,123.125,123.25,7
20120201|2011-10-07 05:00,7,123.3,123.3,123.3,123.3,2
20120201|2011-10-07 05:30,7,123.125,123.125,123.1,123.1,10
20120201|2011-10-07 06:00,7,123.175,123.175,123.175,123.175,2
20120201|2011-10-07 06:30,7,123.15,123.15,123.125,123.125,3
20120201|2011-10-07 07:00,7,123.175,123.175,123.175,123.175,1
20120201|2011-10-07 07:30,7,123.25,123.3,123.25,123.25,46
20120201|2011-10-07 08:00,7,123.275,123.275,123.275,123.275,8
20120201|2011-10-07 08:30,7,123.125,123.2,122.875,123.05,20
20120201|2011-10-07 09:00,7,123.1,123.3,123.075,123.225,149
20120201|2011-10-07 09:30,7,123.225,123.35,123.125,123.15,286
20120201|2011-10-07 10:00,7,123.125,123.175,123.05,123.125,101
20120201|2011-10-07 10:30,7,123.175,123.25,123.125,123.175,121
20120201|2011-10-07 11:00,7,123.2,123.55,123.175,123.425,451
20120201|2011-10-07 11:30,7,123.4,123.5,123.3,123.325,181
20120201|2011-10-07 12:00,7,123.35,123.5,123.3,123.4,278
20120201|2011-10-07 12:30,7,123.4,123.475,123.125,123.125,751
20120201|2011-10-07 13:00,7,123.1,123.2,122.925,122.925,281
20120201|2011-10-07 13:30,7,122.9,122.9,122.7,122.825,64
20120201|2011-10-10 09:00,10,123.325,123.55,122.75,122.85,575
20120201|2011-10-10 09:30,10,122.925,123.325,122.85,122.975,289
20120201|2011-10-10 10:00,10,122.95,123.2,122.95,123.2,301
20120201|2011-10-10 10:30,10,123.2,123.475,123.1,123.375,189
20120201|2011-10-10 11:00,10,123.35,123.475,123.275,123.275,107
20120201|2011-10-10 11:30,10,123.25,123.3,123.125,123.3,63
20120201|2011-10-10 12:00,10,123.3,123.45,123.2,123.45,150
20120201|2011-10-10 12:30,10,123.425,123.5,122.6,122.675,786
20120201|2011-10-10 13:00,10,122.65,122.85,122.5,122.8,579
20120201|2011-10-10 13:30,10,122.725,122.825,122.7,122.775,37
20120201|2011-10-10 14:00,10,122.775,122.825,122.65,122.725,18
20120201|2011-10-10 14:30,10,122.825,122.875,122.825,122.85,71
20120201|2011-10-10 15:30,10,122.7,122.775,122.7,122.775,15
20120201|2011-10-10 17:00,11,122.7,122.7,122.6,122.6,6
20120201|2011-10-10 17:30,11,122.525,122.55,122.5,122.55,5
20120201|2011-10-10 18:00,11,122.5,122.5,122.5,122.5,1
20120201|2011-10-10 18:30,11,122.4,122.4,122.4,122.4,2
20120201|2011-10-10 20:00,11,122.5,122.5,122.5,122.5,1
20120201|2011-10-10 20:30,11,122.6,122.6,122.6,122.6,2
20120201|2011-10-10 21:30,11,122.475,122.475,122.475,122.475,3
20120201|2011-10-11 00:00,11,122.675,122.7,122.675,122.7,5
20120201|2011-10-11 02:00,11,122.7,122.7,122.7,122.7,1
20120201|2011-10-11 03:00,11,122.7,122.7,122.7,122.7,2
20120201|2011-10-11 04:00,11,122.85,122.85,122.85,122.85,10
20120201|2011-10-11 05:00,11,122.9,122.9,122.9,122.9,1
20120201|2011-10-11 05:30,11,122.875,122.9,122.875,122.9,3
20120201|2011-10-11 06:00,11,122.875,122.875,122.825,122.825,3
20120201|2011-10-11 06:30,11,122.8,122.8,122.8,122.8,1
20120201|2011-10-11 07:00,11,122.85,122.925,122.85,122.925,6
20120201|2011-10-11 07:30,11,122.825,122.85,122.7,122.85,13
20120201|2011-10-11 08:00,11,122.775,122.775,122.625,122.625,10
20120201|2011-10-11 08:30,11,122.7,122.7,122.575,122.65,30
20120201|2011-10-11 09:00,11,122.7,123.125,122.7,123.075,497
20120201|2011-10-11 09:30,11,123.075,123.475,123.025,123.35,644
20120201|2011-10-11 10:00,11,123.375,123.65,123.3,123.6,454
20120201|2011-10-11 10:30,11,123.575,124,123.575,123.675,706
20120201|2011-10-11 11:00,11,123.7,123.8,123.475,123.65,159
20120201|2011-10-11 11:30,11,123.65,123.85,123.6,123.725,213
20120201|2011-10-11 12:00,11,123.75,123.825,123.525,123.675,238
20120201|2011-10-11 12:30,11,123.675,123.925,123.525,123.625,574
20120201|2011-10-11 13:00,11,123.675,123.775,123.6,123.625,415
20120201|2011-10-11 13:30,11,123.675,123.725,123.65,123.65,15
20120201|2011-10-11 14:00,11,123.725,123.825,123.7,123.825,28
20120201|2011-10-11 14:30,11,123.825,123.825,123.825,123.825,3
20120201|2011-10-11 15:00,11,123.8,123.8,123.7,123.725,31
20120201|2011-10-11 15:30,11,123.7,123.75,123.7,123.75,23
20120201|2011-10-11 17:00,12,123.6,123.725,123.6,123.725,2
20120201|2011-10-11 17:30,12,123.675,123.675,123.675,123.675,1
20120201|2011-10-11 18:00,12,123.725,123.875,123.725,123.875,3
20120201|2011-10-11 18:30,12,123.7,123.7,123.7,123.7,2
20120201|2011-10-11 19:00,12,123.75,123.75,123.75,123.75,1
20120201|2011-10-11 19:30,12,123.7,123.7,123.7,123.7,1
20120201|2011-10-11 20:00,12,123.725,123.725,123.7,123.7,4
20120201|2011-10-11 21:30,12,123.7,123.7,123.6,123.6,30
20120201|2011-10-11 22:00,12,123.65,123.65,123.65,123.65,4
20120201|2011-10-11 23:30,12,123.75,123.75,123.75,123.75,1
20120201|2011-10-12 00:00,12,123.75,123.775,123.75,123.775,13
20120201|2011-10-12 05:30,12,123.775,123.775,123.7,123.7,4
20120201|2011-10-12 06:30,12,123.8,123.8,123.8,123.8,2
20120201|2011-10-12 07:00,12,123.8,123.925,123.8,123.8,23
20120201|2011-10-12 07:30,12,123.95,124,123.675,123.675,131
20120201|2011-10-12 08:00,12,123.65,123.775,123.625,123.775,29
20120201|2011-10-12 08:30,12,123.725,123.95,123.5,123.5,44
20120201|2011-10-12 09:00,12,123.525,123.95,123.5,123.775,386
20120201|2011-10-12 09:30,12,123.775,123.925,123.5,123.7,373
20120201|2011-10-12 10:00,12,123.775,123.775,123.3,123.375,197
20120201|2011-10-12 10:30,12,123.35,123.35,122.825,123.075,762
20120201|2011-10-12 11:00,12,123.075,123.3,123,123.275,369
20120201|2011-10-12 11:30,12,123.275,123.475,123.025,123.325,420
20120201|2011-10-12 12:00,12,123.35,123.55,123.25,123.25,248
20120201|2011-10-12 12:30,12,123.25,123.375,122.9,123,587
20120201|2011-10-12 13:00,12,123,123.15,123,123.1,146
20120201|2011-10-12 13:30,12,123.1,123.1,122.95,123.05,18
20120201|2011-10-12 14:00,12,123.025,123.025,123.025,123.025,1
20120201|2011-10-12 14:30,12,123.025,123.05,122.975,123.025,9
20120201|2011-10-12 15:00,12,123.025,123.05,122.95,122.95,12
20120201|2011-10-12 15:30,12,122.95,122.975,122.9,122.975,17
20120201|2011-10-12 17:00,13,122.85,122.85,122.825,122.825,3
20120201|2011-10-12 17:30,13,122.8,122.8,122.8,122.8,1
20120201|2011-10-12 18:00,13,122.825,122.85,122.7,122.85,9
20120201|2011-10-12 18:30,13,122.875,122.875,122.5,122.5,18
20120201|2011-10-12 19:00,13,122.5,122.5,122.375,122.5,28
20120201|2011-10-12 19:30,13,122.5,122.5,122.5,122.5,14
20120201|2011-10-12 20:00,13,122.775,122.8,122.7,122.7,7
20120201|2011-10-12 20:30,13,122.675,122.8,122.675,122.775,26
20120201|2011-10-12 21:00,13,122.75,122.75,122.75,122.75,18
20120201|2011-10-12 21:30,13,122.75,122.75,122.75,122.75,5
20120201|2011-10-12 22:00,13,122.75,122.75,122.75,122.75,2
20120201|2011-10-12 22:30,13,122.75,122.875,122.75,122.75,8
20120201|2011-10-12 23:30,13,122.75,122.75,122.75,122.75,6
20120201|2011-10-13 01:30,13,122.9,122.9,122.9,122.9,1
20120201|2011-10-13 03:00,13,123,123.075,123,123.075,22
20120201|2011-10-13 03:30,13,122.9,122.975,122.9,122.975,3
20120201|2011-10-13 04:00,13,122.975,122.975,122.975,122.975,1
20120201|2011-10-13 04:30,13,122.9,122.9,122.9,122.9,3
20120201|2011-10-13 05:30,13,122.875,122.875,122.875,122.875,2
20120201|2011-10-13 06:00,13,123.075,123.1,122.85,122.85,15
20120201|2011-10-13 06:30,13,122.975,123.025,122.975,123,5
20120201|2011-10-13 07:00,13,122.95,122.95,122.925,122.95,5
20120201|2011-10-13 07:30,13,123,123.15,122.875,123.05,9
20120201|2011-10-13 08:00,13,122.9,123,122.9,123,8
20120201|2011-10-13 08:30,13,123,123,122.75,122.75,79
20120201|2011-10-13 09:00,13,122.75,122.85,122.55,122.775,260
20120201|2011-10-13 09:30,13,122.75,123.325,122.725,123.025,574
20120201|2011-10-13 10:00,13,123.05,123.15,122.8,123.125,356
20120201|2011-10-13 10:30,13,123.125,123.225,122.95,122.975,318
20120201|2011-10-13 11:00,13,122.975,123.225,122.9,123.175,226
20120201|2011-10-13 11:30,13,123.175,123.275,123.175,123.275,117
20120201|2011-10-13 12:00,13,123.3,124.5,123.3,124.45,1179
20120201|2011-10-13 12:30,13,124.4,124.8,124.25,124.575,890
20120201|2011-10-13 13:00,13,124.575,124.6,124.45,124.5,161
20120201|2011-10-13 13:30,13,124.45,124.65,124.425,124.575,59
20120201|2011-10-13 14:00,13,124.475,124.575,124.45,124.575,16
20120201|2011-10-13 14:30,13,124.575,124.725,124.525,124.65,34
20120201|2011-10-13 15:00,13,124.675,124.7,124.65,124.65,46
20120201|2011-10-13 15:30,13,124.65,124.65,124.5,124.5,86
20120201|2011-10-13 17:00,14,124.5,124.5,124.125,124.275,43
20120201|2011-10-13 17:30,14,124.275,124.325,124.275,124.325,6
20120201|2011-10-13 18:00,14,124.35,124.45,124.15,124.15,26
20120201|2011-10-13 18:30,14,124.45,124.6,124.45,124.6,9
20120201|2011-10-13 19:30,14,124.6,124.6,124.55,124.55,2
20120201|2011-10-13 21:00,14,124.65,124.65,124.65,124.65,1
20120201|2011-10-13 21:30,14,124.65,124.65,124.65,124.65,1
20120201|2011-10-13 23:00,14,124.6,124.625,124.6,124.625,4
20120201|2011-10-13 23:30,14,124.65,124.8,124.65,124.7,48
20120201|2011-10-14 00:00,14,124.775,124.775,124.7,124.7,3
20120201|2011-10-14 00:30,14,124.8,124.8,124.8,124.8,6
20120201|2011-10-14 03:00,14,124.8,124.8,124.8,124.8,2
20120201|2011-10-14 04:00,14,124.8,124.8,124.8,124.8,2
20120201|2011-10-14 06:00,14,124.725,124.725,124.625,124.625,3
20120201|2011-10-14 06:30,14,124.7,124.7,124.7,124.7,1
20120201|2011-10-14 07:00,14,124.825,125.05,124.825,125.025,189
20120201|2011-10-14 07:30,14,125,125.1,124.95,125.025,62
20120201|2011-10-14 08:00,14,125,125.175,125,125.1,76
20120201|2011-10-14 08:30,14,125.1,125.325,125.1,125.325,290
20120201|2011-10-14 09:00,14,125.375,126,125.25,125.4,1368
20120201|2011-10-14 09:30,14,125.4,125.45,125.025,125.225,599
20120201|2011-10-14 10:00,14,125.2,125.225,124.7,124.85,409
20120201|2011-10-14 10:30,14,124.825,125.2,124.775,124.925,488
20120201|2011-10-14 11:00,14,124.875,124.95,124.275,124.9,568
20120201|2011-10-14 11:30,14,124.85,125.3,124.85,125.175,382
20120201|2011-10-14 12:00,14,125.225,125.675,125.175,125.6,659
20120201|2011-10-14 12:30,14,125.575,126,125.325,125.4,1035
20120201|2011-10-14 13:00,14,125.35,125.45,124.975,125,280
20120201|2011-10-14 13:30,14,125.125,125.25,125.125,125.25,161
20120201|2011-10-17 09:00,17,124.975,125.75,124.975,125.6,927
20120201|2011-10-17 09:30,17,125.575,125.775,125.45,125.775,316
20120201|2011-10-17 10:00,17,125.75,126.175,125.75,126.1,437
20120201|2011-10-17 10:30,17,126.125,126.525,126.025,126.425,801
20120201|2011-10-17 11:00,17,126.45,126.475,125.875,125.925,508
20120201|2011-10-17 11:30,17,125.95,126.2,125.875,126.075,342
20120201|2011-10-17 12:00,17,126.1,126.125,125.95,126.05,180
20120201|2011-10-17 12:30,17,126.025,126.025,125.575,125.925,298
20120201|2011-10-17 13:00,17,125.95,126,125.75,125.75,80
20120201|2011-10-17 13:30,17,125.8,125.85,125.725,125.725,18
20120201|2011-10-17 14:30,17,125.725,125.725,125.7,125.7,6
20120201|2011-10-17 15:30,17,125.75,125.75,125.75,125.75,1
20120201|2011-10-17 17:00,18,125.775,125.775,125.7,125.7,4
20120201|2011-10-17 17:30,18,125.7,125.7,125.65,125.7,8
20120201|2011-10-17 18:30,18,125.625,125.625,125.625,125.625,1
20120201|2011-10-17 20:30,18,125.65,125.65,125.65,125.65,1
20120201|2011-10-17 23:00,18,125.775,125.775,125.775,125.775,1
20120201|2011-10-18 00:00,18,125.775,125.775,125.775,125.775,1
20120201|2011-10-18 00:30,18,125.9,125.9,125.9,125.9,7
20120201|2011-10-18 01:00,18,125.9,125.9,125.9,125.9,8
20120201|2011-10-18 01:30,18,125.9,125.95,125.9,125.95,27
20120201|2011-10-18 02:00,18,125.95,126,125.85,125.85,21
20120201|2011-10-18 02:30,18,125.875,125.875,125.875,125.875,1
20120201|2011-10-18 04:30,18,126.1,126.1,126.1,126.1,1
20120201|2011-10-18 06:00,18,126.15,126.15,126.15,126.15,5
20120201|2011-10-18 06:30,18,126,126,125.55,125.55,38
20120201|2011-10-18 07:30,18,125.675,125.675,125.65,125.675,4
20120201|2011-10-18 08:00,18,125.775,125.775,125.75,125.75,4
20120201|2011-10-18 08:30,18,125.85,125.85,125.75,125.775,35
20120201|2011-10-18 09:00,18,125.85,126.15,125.6,125.65,534
20120201|2011-10-18 09:30,18,125.7,126,125.6,125.9,533
20120201|2011-10-18 10:00,18,125.875,126.6,125.875,126.25,922
20120201|2011-10-18 10:30,18,126.325,126.325,125.95,126.15,412
20120201|2011-10-18 11:00,18,126.15,126.225,125.675,125.8,375
20120201|2011-10-18 11:30,18,125.775,126.125,125.75,125.925,237
20120201|2011-10-18 12:00,18,125.875,126.025,125.7,126,199
20120201|2011-10-18 12:30,18,126.05,126.125,125.6,125.65,478
20120201|2011-10-18 13:00,18,125.625,125.65,125.475,125.475,155
20120201|2011-10-18 13:30,18,125.6,125.625,125.475,125.575,47
20120201|2011-10-18 14:00,18,125.65,125.775,125.65,125.775,50
20120201|2011-10-18 14:30,18,125.775,125.825,125.75,125.75,16
20120201|2011-10-18 15:00,18,125.825,125.875,125.8,125.8,14
20120201|2011-10-18 15:30,18,125.725,125.9,125.6,125.6,20
20120201|2011-10-18 17:00,19,125.7,126.05,125.45,125.45,21
20120201|2011-10-18 17:30,19,125.8,125.8,125.675,125.675,4
20120201|2011-10-18 18:30,19,125.775,125.775,125.775,125.775,1
20120201|2011-10-18 20:30,19,125.9,125.9,125.9,125.9,1
20120201|2011-10-18 21:00,19,125.8,125.8,125.8,125.8,2
20120201|2011-10-18 21:30,19,125.85,125.85,125.8,125.85,7
20120201|2011-10-18 23:30,19,125.725,125.725,125.725,125.725,1
20120201|2011-10-19 00:00,19,125.825,125.825,125.825,125.825,2
20120201|2011-10-19 06:30,19,125.75,125.75,125.7,125.7,17
20120201|2011-10-19 07:00,19,125.7,125.75,125.7,125.75,17
20120201|2011-10-19 07:30,19,125.75,125.85,125.75,125.8,24
20120201|2011-10-19 08:00,19,125.85,125.9,125.85,125.9,16
20120201|2011-10-19 08:30,19,125.95,126.075,125.875,125.95,67
20120201|2011-10-19 09:00,19,125.9,126.35,125.9,126.225,750
20120201|2011-10-19 09:30,19,126.275,126.35,125.975,126.025,736
20120201|2011-10-19 10:00,19,126.05,126.35,125.95,126.25,568
20120201|2011-10-19 10:30,19,126.225,126.25,126.125,126.125,160
20120201|2011-10-19 11:00,19,126.075,126.15,125.925,125.95,282
20120201|2011-10-19 11:30,19,125.9,126.05,125.75,126,381
20120201|2011-10-19 12:00,19,125.9,126,125.8,125.9,175
20120201|2011-10-19 12:30,19,125.9,126,125.5,125.525,858
20120201|2011-10-19 13:00,19,125.5,125.55,125.4,125.5,1237
20120201|2011-10-19 13:30,19,125.5,125.55,125.45,125.45,151
20120201|2011-10-19 14:00,19,125.45,125.6,125.45,125.45,53
20120201|2011-10-19 14:30,19,125.5,125.525,125.5,125.525,16
20120201|2011-10-19 15:00,19,125.5,125.5,125.5,125.5,7
20120201|2011-10-19 15:30,19,125.5,125.6,125.5,125.6,13
20120201|2011-10-19 17:00,20,125.525,125.525,125.5,125.5,2
20120201|2011-10-19 17:30,20,125.625,125.625,125.625,125.625,2
20120201|2011-10-19 18:00,20,125.575,125.6,125.575,125.6,4
20120201|2011-10-19 18:30,20,125.6,125.6,125.475,125.475,3
20120201|2011-10-19 19:30,20,125.575,125.7,125.55,125.675,16
20120201|2011-10-19 20:30,20,125.675,125.725,125.675,125.725,8
20120201|2011-10-19 23:30,20,125.55,125.55,125.55,125.55,2
20120201|2011-10-20 00:30,20,125.475,125.475,125.425,125.425,19
20120201|2011-10-20 05:00,20,125.6,125.6,125.6,125.6,5
20120201|2011-10-20 06:00,20,125.6,125.6,125.6,125.6,1
20120201|2011-10-20 06:30,20,125.575,125.575,125.575,125.575,3
20120201|2011-10-20 07:00,20,125.65,125.65,125.575,125.575,9
20120201|2011-10-20 07:30,20,125.6,125.6,125.6,125.6,11
20120201|2011-10-20 08:00,20,125.575,125.575,125.05,125.05,180
20120201|2011-10-20 08:30,20,125.1,125.1,124.775,124.85,142
20120201|2011-10-20 09:00,20,124.75,124.75,123.875,124.55,1403
20120201|2011-10-20 09:30,20,124.55,124.725,124.1,124.3,593
20120201|2011-10-20 10:00,20,124.3,125.1,124.075,125.1,510
20120201|2011-10-20 10:30,20,125.1,125.475,124.925,125.475,488
20120201|2011-10-20 11:00,20,125.475,125.525,124.45,124.525,658
20120201|2011-10-20 11:30,20,124.5,124.9,124.5,124.875,293
20120201|2011-10-20 12:00,20,124.9,125.3,124.75,124.75,400
20120201|2011-10-20 12:30,20,124.8,125.15,124.75,124.8,608
20120201|2011-10-20 13:00,20,124.75,124.8,124.65,124.75,129
20120201|2011-10-20 13:30,20,124.75,124.8,124.65,124.65,20
20120201|2011-10-20 14:00,20,124.675,124.7,124.6,124.6,40
20120201|2011-10-20 14:30,20,124.6,124.6,124.575,124.575,6
20120201|2011-10-20 15:00,20,124.7,124.7,124.65,124.65,4
20120201|2011-10-20 15:30,20,124.625,124.8,124.625,124.65,22
20120201|2011-10-20 17:00,21,124.85,125,124.85,124.975,15
20120201|2011-10-20 17:30,21,125.05,125.05,125,125,26
20120201|2011-10-20 18:00,21,125,125.2,125,125.2,11
20120201|2011-10-20 18:30,21,125.2,125.2,125.2,125.2,5
20120201|2011-10-20 19:00,21,125.1,125.1,125.1,125.1,2
20120201|2011-10-20 19:30,21,125.025,125.025,125.025,125.025,2
20120201|2011-10-20 20:00,21,125,125,125,125,1
20120201|2011-10-20 21:00,21,125.075,125.1,125.075,125.1,31
20120201|2011-10-20 21:30,21,125.225,125.275,125.225,125.25,12
20120201|2011-10-20 22:00,21,125.2,125.2,125.175,125.175,15
20120201|2011-10-20 23:00,21,125.175,125.175,125.175,125.175,1
20120201|2011-10-21 00:30,21,125.2,125.2,125.2,125.2,1
20120201|2011-10-21 01:30,21,125.1,125.1,125.1,125.1,1
20120201|2011-10-21 03:00,21,125.1,125.1,125.1,125.1,13
20120201|2011-10-21 04:00,21,125.25,125.25,125.25,125.25,1
20120201|2011-10-21 05:30,21,125.25,125.3,125.25,125.3,11
20120201|2011-10-21 06:00,21,125.25,125.3,125.25,125.3,6
20120201|2011-10-21 06:30,21,125.3,125.3,125.3,125.3,23
20120201|2011-10-21 07:00,21,125.225,125.225,125.15,125.15,5
20120201|2011-10-21 07:30,21,125.075,125.175,125.075,125.175,5
20120201|2011-10-21 08:00,21,125.125,125.175,125.075,125.175,25
20120201|2011-10-21 08:30,21,125.1,125.325,125.1,125.325,94
20120201|2011-10-21 09:00,21,125.325,125.725,125.2,125.575,1041
20120201|2011-10-21 09:30,21,125.6,125.625,124.525,124.75,1092
20120201|2011-10-21 10:00,21,124.775,124.825,124.275,124.725,485
20120201|2011-10-21 10:30,21,124.65,124.725,124.375,124.625,253
20120201|2011-10-21 11:00,21,124.6,124.975,124.6,124.925,299
20120201|2011-10-21 11:30,21,125,125,124.7,124.875,171
20120201|2011-10-21 12:00,21,124.875,125,124.775,124.9,102
20120201|2011-10-21 12:30,21,124.9,124.95,124.575,124.8,625
20120201|2011-10-21 13:00,21,124.9,124.9,124.675,124.725,97
20120201|2011-10-21 13:30,21,124.75,124.95,124.7,124.95,47
20120201|2011-10-24 09:00,24,124.45,124.9,124.45,124.875,563
20120201|2011-10-24 09:30,24,124.85,124.95,124.5,124.55,441
20120201|2011-10-24 10:00,24,124.55,124.675,124.45,124.525,177
20120201|2011-10-24 10:30,24,124.525,124.875,124.375,124.725,309
20120201|2011-10-24 11:00,24,124.75,124.875,124.675,124.875,163
20120201|2011-10-24 11:30,24,124.875,124.9,124.7,124.85,304
20120201|2011-10-24 12:00,24,124.825,125.1,124.8,125.05,343
20120201|2011-10-24 12:30,24,125.1,125.45,124.85,125.325,685
20120201|2011-10-24 13:00,24,125.35,125.35,125.225,125.275,109
20120201|2011-10-24 13:30,24,125.25,125.25,125.25,125.25,1
20120201|2011-10-24 14:00,24,125.3,125.3,125.3,125.3,2
20120201|2011-10-24 14:30,24,125.3,125.3,125.275,125.3,4
20120201|2011-10-24 15:00,24,125.25,125.25,125.25,125.25,3
20120201|2011-10-24 15:30,24,125.25,125.35,125.2,125.35,10
20120201|2011-10-24 18:30,25,125.275,125.275,125.275,125.275,1
20120201|2011-10-24 20:00,25,125.325,125.375,125.325,125.375,4
20120201|2011-10-24 21:00,25,125.3,125.3,125.3,125.3,2
20120201|2011-10-24 21:30,25,125.25,125.25,125.25,125.25,1
20120201|2011-10-25 00:00,25,125.5,125.5,125.5,125.5,46
20120201|2011-10-25 01:30,25,125.225,125.225,125.225,125.225,1
20120201|2011-10-25 03:00,25,125.225,125.325,125.225,125.325,16
20120201|2011-10-25 03:30,25,125.225,125.225,125.225,125.225,14
20120201|2011-10-25 06:00,25,125.45,125.45,125.45,125.45,3
20120201|2011-10-25 06:30,25,125.375,125.525,125.375,125.525,27
20120201|2011-10-25 07:00,25,125.525,125.55,125.425,125.425,9
20120201|2011-10-25 07:30,25,125.425,125.425,125.425,125.425,1
20120201|2011-10-25 08:00,25,125.375,125.475,125.375,125.375,23
20120201|2011-10-25 08:30,25,125.35,125.35,125,125,80
20120201|2011-10-25 09:00,25,125,125.075,124.2,124.65,402
20120201|2011-10-25 09:30,25,124.65,124.925,124.45,124.525,419
20120201|2011-10-25 10:00,25,124.5,124.9,124.4,124.85,358
20120201|2011-10-25 10:30,25,124.825,124.95,124.575,124.9,186
20120201|2011-10-25 11:00,25,124.9,125.1,124.825,124.875,337
20120201|2011-10-25 11:30,25,124.875,125.1,124.725,124.775,260
20120201|2011-10-25 12:00,25,124.775,125.4,124.75,125.175,871
20120201|2011-10-25 12:30,25,125.25,125.325,124.65,124.7,583
20120201|2011-10-25 13:00,25,124.725,124.8,124.575,124.575,303
20120201|2011-10-25 13:30,25,124.625,124.625,124.4,124.5,54
20120201|2011-10-25 14:00,25,124.5,124.5,124.4,124.4,15
20120201|2011-10-25 14:30,25,124.4,124.4,124.175,124.225,83
20120201|2011-10-25 15:00,25,124.2,124.35,124.2,124.3,11
20120201|2011-10-25 15:30,25,124.275,124.45,124.25,124.45,9
20120201|2011-10-25 17:00,26,124.35,124.35,124.35,124.35,1
20120201|2011-10-25 17:30,26,124.425,124.425,124.3,124.3,3
20120201|2011-10-25 18:00,26,124.375,124.375,124.375,124.375,2
20120201|2011-10-25 19:00,26,124.35,124.35,124.35,124.35,1
20120201|2011-10-25 20:00,26,124.35,124.35,124.225,124.225,3
20120201|2011-10-25 21:30,26,124.325,124.325,124.325,124.325,3
20120201|2011-10-25 22:00,26,124.25,124.25,124.25,124.25,9
20120201|2011-10-25 23:30,26,124.325,124.325,124.325,124.325,1
20120201|2011-10-26 00:30,26,124.25,124.25,124.25,124.25,3
20120201|2011-10-26 01:00,26,124.3,124.3,124.3,124.3,2
20120201|2011-10-26 02:00,26,124.3,124.3,124.3,124.3,3
20120201|2011-10-26 02:30,26,124.325,124.325,124.325,124.325,1
20120201|2011-10-26 03:00,26,124.325,124.325,124.3,124.3,2
20120201|2011-10-26 05:30,26,124.325,124.375,124.325,124.375,8
20120201|2011-10-26 06:00,26,124.45,124.5,124.45,124.45,9
20120201|2011-10-26 06:30,26,124.55,124.55,124.55,124.55,10
20120201|2011-10-26 07:00,26,124.55,124.8,124.55,124.55,60
20120201|2011-10-26 07:30,26,124.65,124.65,124.65,124.65,1
20120201|2011-10-26 08:00,26,124.675,124.85,124.675,124.85,55
20120201|2011-10-26 08:30,26,124.85,124.95,124.775,124.95,86
20120201|2011-10-26 09:00,26,124.8,124.975,124.175,124.525,365
20120201|2011-10-26 09:30,26,124.625,124.725,124.3,124.4,256
20120201|2011-10-26 10:00,26,124.35,124.55,124.25,124.5,224
20120201|2011-10-26 10:30,26,124.5,124.5,124.4,124.45,109
20120201|2011-10-26 11:00,26,124.425,124.575,124.35,124.475,216
20120201|2011-10-26 11:30,26,124.475,124.575,124.425,124.575,72
20120201|2011-10-26 12:00,26,124.575,124.575,124.1,124.2,517
20120201|2011-10-26 12:30,26,124.2,124.2,123,123.025,1344
20120201|2011-10-26 13:00,26,123,123.425,122.975,123.425,528
20120201|2011-10-26 13:30,26,123.425,123.5,123.325,123.45,182
20120201|2011-10-26 14:00,26,123.475,123.525,123.45,123.525,10
20120201|2011-10-26 14:30,26,123.55,123.6,123.55,123.575,32
20120201|2011-10-26 15:00,26,123.5,123.5,123.4,123.4,17
20120201|2011-10-26 15:30,26,123.375,123.375,123.35,123.35,15
20120201|2011-10-26 17:00,27,123.45,123.5,123.45,123.5,4
20120201|2011-10-26 17:30,27,123.25,123.35,123.175,123.35,24
20120201|2011-10-26 18:00,27,123.25,123.25,123.25,123.25,9
20120201|2011-10-26 18:30,27,123.2,123.2,123.15,123.15,4
20120201|2011-10-26 19:30,27,123.125,123.125,123.125,123.125,2
20120201|2011-10-26 20:00,27,123.1,123.1,123.05,123.05,2
20120201|2011-10-26 20:30,27,123.1,123.1,123,123,16
20120201|2011-10-26 21:00,27,123,123,123,123,5
20120201|2011-10-27 00:30,27,123.1,123.1,123.075,123.075,2
20120201|2011-10-27 02:00,27,123.25,123.3,123.25,123.3,2
20120201|2011-10-27 03:00,27,123.25,123.4,123.225,123.225,41
20120201|2011-10-27 03:30,27,123.15,123.4,123.125,123.4,24
20120201|2011-10-27 04:30,27,123.325,123.325,123.325,123.325,2
20120201|2011-10-27 05:00,27,123.325,123.325,123.325,123.325,8
20120201|2011-10-27 05:30,27,123.3,123.375,123.3,123.375,3
20120201|2011-10-27 06:00,27,123.375,123.45,123.375,123.45,8
20120201|2011-10-27 06:30,27,123.5,123.5,123.5,123.5,1
20120201|2011-10-27 07:00,27,123.5,123.925,123.5,123.925,60
20120201|2011-10-27 07:30,27,123.95,123.95,123.725,123.75,49
20120201|2011-10-27 08:00,27,123.85,124.05,123.85,124.05,101
20120201|2011-10-27 08:30,27,124.05,124.2,124,124.125,144
20120201|2011-10-27 09:00,27,124.05,124.15,123.475,123.5,527
20120201|2011-10-27 09:30,27,123.5,123.9,123.2,123.425,874
20120201|2011-10-27 10:00,27,123.425,123.575,122.85,123.025,397
20120201|2011-10-27 10:30,27,123.075,123.125,122.75,122.825,660
20120201|2011-10-27 11:00,27,122.8,123.65,122.75,123.6,399
20120201|2011-10-27 11:30,27,123.35,123.6,123.175,123.25,184
20120201|2011-10-27 12:00,27,123.225,123.5,123.2,123.275,199
20120201|2011-10-27 12:30,27,123.225,123.225,122.425,122.65,852
20120201|2011-10-27 13:00,27,122.7,122.725,122.6,122.7,206
20120201|2011-10-27 13:30,27,122.775,122.975,122.775,122.8,27
20120201|2011-10-27 14:00,27,122.85,122.925,122.7,122.7,10
20120201|2011-10-27 14:30,27,122.825,122.825,122.8,122.8,7
20120201|2011-10-27 15:00,27,122.8,123,122.8,123,16
20120201|2011-10-27 15:30,27,123,123.05,123,123.05,12
20120201|2011-10-27 17:00,28,123.1,123.3,123.1,123.3,13
20120201|2011-10-27 17:30,28,123.475,123.5,123.475,123.5,2
20120201|2011-10-27 18:00,28,123.5,123.5,123.425,123.425,5
20120201|2011-10-27 19:00,28,123.55,123.8,123.55,123.775,15
20120201|2011-10-27 20:00,28,123.75,123.8,123.75,123.8,25
20120201|2011-10-27 20:30,28,123.575,123.575,123.525,123.525,10
20120201|2011-10-27 21:00,28,123.55,123.55,123.525,123.55,31
20120201|2011-10-27 22:00,28,123.55,123.6,123.55,123.6,14
20120201|2011-10-27 22:30,28,123.6,123.6,123.6,123.6,15
20120201|2011-10-28 00:00,28,123.5,123.5,123.5,123.5,13
20120201|2011-10-28 01:00,28,123.5,123.5,123.5,123.5,3
20120201|2011-10-28 01:30,28,123.5,123.5,123.5,123.5,9
20120201|2011-10-28 04:30,28,123.325,123.325,123.25,123.25,4
20120201|2011-10-28 06:00,28,123.375,123.375,123.325,123.325,5
20120201|2011-10-28 06:30,28,123.45,123.45,123.45,123.45,5
20120201|2011-10-28 07:00,28,123.35,123.375,123.3,123.375,7
20120201|2011-10-28 07:30,28,123.325,123.325,123.15,123.15,27
20120201|2011-10-28 08:00,28,123.1,123.375,123.025,123.275,187
20120201|2011-10-28 08:30,28,123.375,123.475,123.25,123.4,66
20120201|2011-10-28 09:00,28,123.4,123.575,123.25,123.25,282
20120201|2011-10-28 09:30,28,123.275,123.575,123.075,123.075,637
20120201|2011-10-28 10:00,28,123.1,123.5,123.075,123.25,261
20120201|2011-10-28 10:30,28,123.225,123.4,122.95,122.95,169
20120201|2011-10-28 11:00,28,122.925,123.25,122.925,122.95,250
20120201|2011-10-28 11:30,28,123.025,123.1,123,123.1,97
20120201|2011-10-28 12:00,28,123.075,123.125,122.75,122.875,518
20120201|2011-10-28 12:30,28,122.875,122.875,121.975,121.975,1072
20120201|2011-10-28 13:00,28,121.95,122.1,121.925,122.025,546
20120201|2011-10-28 13:30,28,122.05,122.075,121.975,121.975,46
20120201|2011-10-31 09:00,31,121.925,121.925,121,121.1,884
20120201|2011-10-31 09:30,31,121.075,121.6,120.975,121.2,445
20120201|2011-10-31 10:00,31,121.15,121.475,121.1,121.375,599
20120201|2011-10-31 10:30,31,121.35,121.475,121.25,121.4,441
20120201|2011-10-31 11:00,31,121.35,121.825,121.35,121.4,779
20120201|2011-10-31 11:30,31,121.4,121.625,121.4,121.525,237
20120201|2011-10-31 12:00,31,121.55,121.7,121.3,121.575,347
20120201|2011-10-31 12:30,31,121.55,121.7,121.2,121.275,542
20120201|2011-10-31 13:00,31,121.375,121.525,121.3,121.45,269
20120201|2011-10-31 13:30,31,121.45,121.5,121.4,121.4,51
20120201|2011-10-31 14:00,31,121.4,121.475,121.35,121.35,36
20120201|2011-10-31 14:30,31,121.3,121.375,121.25,121.25,41
20120201|2011-10-31 15:00,31,121.275,121.35,121.25,121.35,22
20120201|2011-10-31 15:30,31,121.2,121.275,121.2,121.2,11
20120201|2011-10-31 17:00,1,121.525,121.525,121.1,121.2,6
20120201|2011-10-31 17:30,1,121.35,121.35,121.35,121.35,1
20120201|2011-10-31 18:00,1,121.325,121.325,121.275,121.275,5
20120201|2011-10-31 18:30,1,121.3,121.3,121.2,121.2,8
20120201|2011-10-31 19:00,1,121.2,121.2,121.2,121.2,1
20120201|2011-10-31 19:30,1,121.2,121.2,121.2,121.2,1
20120201|2011-10-31 20:00,1,121.15,121.2,121.15,121.2,5
20120201|2011-10-31 20:30,1,121.15,121.2,121.05,121.2,18
20120201|2011-10-31 21:00,1,121.1,121.1,121.1,121.1,6
20120201|2011-10-31 21:30,1,121,121,121,121,2
20120201|2011-11-01 00:00,1,121.1,121.1,121.05,121.05,5
20120201|2011-11-01 01:00,1,121,121,121,121,4
20120201|2011-11-01 01:30,1,120.975,120.975,120.975,120.975,4
20120201|2011-11-01 02:00,1,120.975,120.975,120.95,120.95,6
20120201|2011-11-01 02:30,1,120.85,120.85,120.825,120.825,6
20120201|2011-11-01 03:00,1,120.8,120.8,120.8,120.8,6
20120201|2011-11-01 03:30,1,120.7,120.75,120.675,120.75,5
20120201|2011-11-01 04:30,1,120.675,120.675,120.675,120.675,6
20120201|2011-11-01 05:00,1,120.675,120.725,120.675,120.725,5
20120201|2011-11-01 05:30,1,120.8,120.8,120.8,120.8,38
20120201|2011-11-01 06:00,1,120.8,120.825,120.7,120.825,39
20120201|2011-11-01 06:30,1,120.675,120.675,120.6,120.6,90
20120201|2011-11-01 07:00,1,120.6,120.6,120.5,120.525,121
20120201|2011-11-01 07:30,1,120.475,120.525,120.3,120.35,117
20120201|2011-11-01 08:00,1,120.3,120.525,120.3,120.525,128
20120201|2011-11-01 08:30,1,120.675,120.9,120.625,120.65,189
20120201|2011-11-01 09:00,1,120.725,121.1,120.625,120.85,901
20120201|2011-11-01 09:30,1,120.825,120.825,120.45,120.5,722
20120201|2011-11-01 10:00,1,120.475,121.35,120.475,121.05,1069
20120201|2011-11-01 10:30,1,121.025,123.125,120.75,123.125,1110
20120201|2011-11-01 11:00,1,122.725,122.775,121.625,122.5,955
20120201|2011-11-01 11:30,1,122.475,123.775,122.25,122.9,1866
20120201|2011-11-01 12:00,1,122.9,123.85,122.575,123.6,1334
20120201|2011-11-01 12:30,1,123.575,124.35,123.525,124.3,5396
20120201|2011-11-01 13:00,1,124.325,124.375,124.2,124.375,497
20120201|2011-11-01 13:30,1,124.375,124.375,124.375,124.375,111
20120201|2011-11-01 14:00,1,124.375,124.375,124.375,124.375,267
20120201|2011-11-01 14:30,1,124.375,124.375,124.375,124.375,21
20120201|2011-11-01 15:00,1,124.375,124.375,124.375,124.375,316
20120201|2011-11-01 15:30,1,124.375,124.375,124.375,124.375,31
20120201|2011-11-01 17:00,2,124.525,124.525,123.775,123.875,530
20120201|2011-11-01 17:30,2,123.875,123.875,123.75,123.75,31
20120201|2011-11-01 18:00,2,123.75,123.95,123.75,123.95,21
20120201|2011-11-01 18:30,2,123.8,123.85,123.8,123.825,12
20120201|2011-11-01 19:00,2,124.075,124.075,124.075,124.075,2
20120201|2011-11-01 19:30,2,124.1,124.1,124.075,124.075,8
20120201|2011-11-01 20:00,2,124.075,124.075,124.075,124.075,4
20120201|2011-11-01 20:30,2,124.075,124.075,124.075,124.075,7
20120201|2011-11-01 21:00,2,124.075,124.1,124.05,124.05,3
20120201|2011-11-01 21:30,2,124.025,124.1,124.025,124.1,2
20120201|2011-11-01 23:30,2,124.1,124.1,124.1,124.1,1
20120201|2011-11-02 00:00,2,124,124,123.975,123.975,3
20120201|2011-11-02 00:30,2,124.075,124.075,124.075,124.075,1
20120201|2011-11-02 02:00,2,123.9,123.9,123.875,123.875,7
20120201|2011-11-02 02:30,2,123.95,123.95,123.95,123.95,1
20120201|2011-11-02 05:00,2,124.1,124.1,124.1,124.1,2
20120201|2011-11-02 05:30,2,124.1,124.1,124.1,124.1,2
20120201|2011-11-02 06:00,2,124.05,124.125,124.05,124.125,36
20120201|2011-11-02 07:00,2,124.125,124.15,124.075,124.15,9
20120201|2011-11-02 07:30,2,124.125,124.15,124.075,124.125,14
20120201|2011-11-02 08:00,2,124.15,124.625,124.15,124.625,95
20120201|2011-11-02 08:30,2,124.7,124.85,124.5,124.525,176
20120201|2011-11-02 09:00,2,124.5,124.875,124.3,124.8,409
20120201|2011-11-02 09:30,2,124.825,124.875,124.45,124.575,431
20120201|2011-11-02 10:00,2,124.575,124.675,124.1,124.4,620
20120201|2011-11-02 10:30,2,124.35,124.5,123.95,124.5,857
20120201|2011-11-02 11:00,2,124.5,124.575,124.05,124.425,464
20120201|2011-11-02 11:30,2,124.45,124.5,124.175,124.3,353
20120201|2011-11-02 12:00,2,124.35,124.425,123.85,124.35,582
20120201|2011-11-02 12:30,2,124.35,124.6,124.275,124.5,597
20120201|2011-11-02 13:00,2,124.475,124.675,124.375,124.6,227
20120201|2011-11-02 13:30,2,124.6,124.625,124.6,124.625,14
20120201|2011-11-02 14:00,2,124.575,124.575,124.525,124.525,9
20120201|2011-11-02 14:30,2,124.5,124.625,124.5,124.625,60
20120201|2011-11-02 15:00,2,124.625,124.625,124.625,124.625,1
20120201|2011-11-02 15:30,2,124.525,124.525,124.5,124.5,6
20120201|2011-11-02 17:00,3,124.525,124.7,124.525,124.675,15
20120201|2011-11-02 18:00,3,124.475,124.475,124.45,124.45,20
20120201|2011-11-02 18:30,3,124.5,124.5,124.375,124.375,15
20120201|2011-11-02 19:00,3,124.5,124.5,124.325,124.325,11
20120201|2011-11-02 19:30,3,124.3,124.3,124.3,124.3,10
20120201|2011-11-02 20:30,3,124.325,124.325,124.3,124.3,11
20120201|2011-11-02 22:00,3,124.375,124.4,124.375,124.4,2
20120201|2011-11-02 23:00,3,124.225,124.225,124.2,124.2,6
20120201|2011-11-03 02:00,3,124.45,124.45,124.45,124.45,1
20120201|2011-11-03 03:30,3,124.625,124.625,124.625,124.625,4
20120201|2011-11-03 04:00,3,124.65,124.65,124.65,124.65,2
20120201|2011-11-03 04:30,3,124.7,124.825,124.7,124.825,4
20120201|2011-11-03 05:00,3,124.825,124.9,124.825,124.9,3
20120201|2011-11-03 05:30,3,124.875,124.875,124.85,124.85,4
20120201|2011-11-03 06:00,3,124.75,124.75,124.75,124.75,1
20120201|2011-11-03 07:00,3,124.85,124.875,124.825,124.85,5
20120201|2011-11-03 07:30,3,124.95,125,124.95,125,24
20120201|2011-11-03 08:00,3,124.975,124.975,124.9,124.9,2
20120201|2011-11-03 08:30,3,124.7,124.7,124.675,124.7,16
20120201|2011-11-03 09:00,3,124.675,125.1,124.3,124.875,940
20120201|2011-11-03 09:30,3,125,125.15,124.825,124.95,430
20120201|2011-11-03 10:00,3,124.925,125.175,124.85,125.075,572
20120201|2011-11-03 10:30,3,125.1,125.575,125.075,125.45,1292
20120201|2011-11-03 11:00,3,125.475,125.65,125.25,125.475,666
20120201|2011-11-03 11:30,3,125.45,125.575,125.35,125.475,262
20120201|2011-11-03 12:00,3,125.425,125.575,125.325,125.525,452
20120201|2011-11-03 12:30,3,125.525,126.125,125.45,126.125,1869
20120201|2011-11-03 13:00,3,126.125,126.175,125.975,126.025,521
20120201|2011-11-03 13:30,3,126,126.2,126,126.2,56
20120201|2011-11-03 14:00,3,126.175,126.275,126.15,126.15,72
20120201|2011-11-03 14:30,3,126.275,126.275,126.15,126.225,16
20120201|2011-11-03 15:00,3,126.15,126.2,126.05,126.05,21
20120201|2011-11-03 15:30,3,126.05,126.25,126.025,126.075,4
20120201|2011-11-03 17:00,4,125.95,126.3,125.95,126.05,59
20120201|2011-11-03 17:30,4,126.075,126.075,126.075,126.075,1
20120201|2011-11-03 18:00,4,126.05,126.2,126.05,126.125,17
20120201|2011-11-03 18:30,4,126.05,126.05,126.05,126.05,2
20120201|2011-11-03 20:00,4,126,126,125.975,125.975,2
20120201|2011-11-03 21:30,4,126,126,125.9,125.9,7
20120201|2011-11-03 22:00,4,125.9,125.9,125.875,125.875,8
20120201|2011-11-03 22:30,4,125.825,125.825,125.725,125.8,36
20120201|2011-11-03 23:00,4,125.8,126.075,125.8,125.8,15
20120201|2011-11-04 00:00,4,125.8,125.8,125.8,125.8,2
20120201|2011-11-04 00:30,4,125.75,125.75,125.75,125.75,1
20120201|2011-11-04 02:00,4,126.075,126.075,126.075,126.075,5
20120201|2011-11-04 02:30,4,126.075,126.15,126.075,126.15,9
20120201|2011-11-04 03:00,4,126.15,126.3,126.15,126.3,44
20120201|2011-11-04 03:30,4,126.3,126.35,126.3,126.35,55
20120201|2011-11-04 04:00,4,126.375,126.45,126.3,126.3,94
20120201|2011-11-04 04:30,4,126.45,126.475,126.425,126.45,28
20120201|2011-11-04 05:00,4,126.475,126.475,126.475,126.475,19
20120201|2011-11-04 05:30,4,126.45,126.475,126.45,126.475,10
20120201|2011-11-04 06:00,4,126.5,126.5,126.425,126.45,59
20120201|2011-11-04 06:30,4,126.425,126.5,126.4,126.5,46
20120201|2011-11-04 07:00,4,126.5,126.5,125.85,125.85,197
20120201|2011-11-04 07:30,4,125.95,126.275,125.825,126.2,133
20120201|2011-11-04 08:00,4,126.15,126.275,125.975,125.975,126
20120201|2011-11-04 08:30,4,125.95,126,125.725,125.875,182
20120201|2011-11-04 09:00,4,125.775,126.1,125.6,125.9,1090
20120201|2011-11-04 09:30,4,125.9,126.15,125.825,126.1,920
20120201|2011-11-04 10:00,4,126.125,126.225,126.05,126.225,470
20120201|2011-11-04 10:30,4,126.2,126.225,126.075,126.125,379
20120201|2011-11-04 11:00,4,126.125,126.275,126.1,126.15,460
20120201|2011-11-04 11:30,4,126.175,126.175,124.925,125.375,1278
20120201|2011-11-04 12:00,4,125.4,125.75,125.4,125.525,521
20120201|2011-11-04 12:30,4,125.5,125.8,125.2,125.775,1558
20120201|2011-11-04 13:00,4,125.8,125.825,125.625,125.75,250
20120201|2011-11-04 13:30,4,125.775,125.85,125.75,125.85,64
20120201|2011-11-07 09:00,7,126,126.25,125.6,125.775,1126
20120201|2011-11-07 09:30,7,125.775,125.8,125.275,125.625,1364
20120201|2011-11-07 10:00,7,125.675,126,125.55,125.825,1139
20120201|2011-11-07 10:30,7,125.85,126,125.625,125.9,726
20120201|2011-11-07 11:00,7,125.9,126,125.625,125.75,419
20120201|2011-11-07 11:30,7,125.725,125.825,125.525,125.8,411
20120201|2011-11-07 12:00,7,125.775,125.85,125.6,125.775,310
20120201|2011-11-07 12:30,7,125.8,125.8,125.1,125.275,939
20120201|2011-11-07 13:00,7,125.3,125.5,125.125,125.45,209
20120201|2011-11-07 13:30,7,125.5,125.6,125.425,125.525,35
20120201|2011-11-07 14:00,7,125.575,125.675,125.575,125.65,15
20120201|2011-11-07 14:30,7,125.6,125.6,125.575,125.575,10
20120201|2011-11-07 15:00,7,125.55,125.75,125.55,125.75,31
20120201|2011-11-07 15:30,7,125.5,125.575,125.5,125.575,2
20120201|2011-11-07 17:00,8,125.625,125.825,125.5,125.5,13
20120201|2011-11-07 18:30,8,125.6,125.725,125.6,125.725,2
20120201|2011-11-07 19:00,8,125.6,125.6,125.6,125.6,6
20120201|2011-11-07 19:30,8,125.725,125.725,125.725,125.725,4
20120201|2011-11-07 22:30,8,125.675,125.675,125.675,125.675,1
20120201|2011-11-08 00:30,8,125.675,125.675,125.675,125.675,5
20120201|2011-11-08 01:00,8,125.7,125.7,125.7,125.7,1
20120201|2011-11-08 01:30,8,125.675,125.675,125.675,125.675,1
20120201|2011-11-08 02:00,8,125.7,125.7,125.7,125.7,3
20120201|2011-11-08 02:30,8,125.675,125.75,125.675,125.75,19
20120201|2011-11-08 04:00,8,125.75,125.75,125.75,125.75,5
20120201|2011-11-08 04:30,8,125.775,125.775,125.75,125.775,3
20120201|2011-11-08 05:00,8,125.75,125.75,125.725,125.75,12
20120201|2011-11-08 05:30,8,125.7,125.725,125.7,125.725,26
20120201|2011-11-08 06:00,8,125.7,125.7,125.675,125.675,8
20120201|2011-11-08 06:30,8,125.775,125.8,125.75,125.775,17
20120201|2011-11-08 07:00,8,125.775,125.825,125.75,125.825,31
20120201|2011-11-08 07:30,8,125.85,125.85,125.775,125.775,18
20120201|2011-11-08 08:00,8,125.8,125.85,125.75,125.825,74
20120201|2011-11-08 08:30,8,125.85,126,125.775,126,213
20120201|2011-11-08 09:00,8,126,126,125.675,125.8,631
20120201|2011-11-08 09:30,8,125.8,126.2,125.775,125.775,988
20120201|2011-11-08 10:00,8,125.775,125.9,125.575,125.7,638
20120201|2011-11-08 10:30,8,125.7,126.05,125.675,125.8,597
20120201|2011-11-08 11:00,8,125.775,125.875,125.725,125.725,228
20120201|2011-11-08 11:30,8,125.75,125.8,125.525,125.65,258
20120201|2011-11-08 12:00,8,125.65,125.8,125.525,125.75,228
20120201|2011-11-08 12:30,8,125.75,125.85,124.85,124.875,1804
20120201|2011-11-08 13:00,8,124.875,125.175,124.775,125.05,388
20120201|2011-11-08 13:30,8,125.175,125.2,125.1,125.1,24
20120201|2011-11-08 14:00,8,125.1,125.15,125.05,125.15,22
20120201|2011-11-08 14:30,8,125.125,125.125,125.125,125.125,5
20120201|2011-11-08 15:00,8,125.125,125.125,125.125,125.125,75
20120201|2011-11-08 15:30,8,125.25,125.25,125.2,125.25,23
20120201|2011-11-08 17:00,9,124.9,125,124.9,125,7
20120201|2011-11-08 17:30,9,125.175,125.2,125.175,125.2,4
20120201|2011-11-08 18:00,9,125.25,125.25,125.25,125.25,1
20120201|2011-11-08 20:00,9,125.4,125.45,125.4,125.45,2
20120201|2011-11-08 20:30,9,125.4,125.4,125.375,125.375,4
20120201|2011-11-08 22:30,9,125.325,125.325,125.2,125.2,7
20120201|2011-11-09 00:00,9,125.2,125.2,125.2,125.2,2
20120201|2011-11-09 01:30,9,125.2,125.275,125.2,125.275,4
20120201|2011-11-09 03:00,9,125.3,125.375,125.2,125.375,6
20120201|2011-11-09 04:00,9,125.25,125.25,125.25,125.25,1
20120201|2011-11-09 04:30,9,125.2,125.2,125.2,125.2,1
20120201|2011-11-09 05:00,9,125.2,125.2,125.2,125.2,4
20120201|2011-11-09 05:30,9,125.15,125.15,125,125.025,44
20120201|2011-11-09 06:00,9,125,125.15,124.9,125.05,64
20120201|2011-11-09 06:30,9,125.125,125.15,124.9,125.05,26
20120201|2011-11-09 07:00,9,125.15,125.15,124.5,124.8,60
20120201|2011-11-09 07:30,9,124.8,124.8,124.65,124.725,152
20120201|2011-11-09 08:00,9,124.675,124.75,124.55,124.7,48
20120201|2011-11-09 08:30,9,124.75,125.05,124.65,125.025,144
20120201|2011-11-09 09:00,9,125,125.625,124.825,124.975,1115
20120201|2011-11-09 09:30,9,124.975,125.275,124.7,125.125,640
20120201|2011-11-09 10:00,9,125.125,125.375,124.825,125.3,617
20120201|2011-11-09 10:30,9,125.3,125.375,124.925,125.375,321
20120201|2011-11-09 11:00,9,125.35,125.45,125.075,125.075,639
20120201|2011-11-09 11:30,9,125.15,125.275,125.025,125.15,241
20120201|2011-11-09 12:00,9,125.175,125.2,124.95,125.2,227
20120201|2011-11-09 12:30,9,125.2,125.2,124.4,124.525,1267
20120201|2011-11-09 13:00,9,124.525,124.625,124.425,124.5,543
20120201|2011-11-09 13:30,9,124.45,124.5,124.425,124.5,57
20120201|2011-11-09 14:30,9,124.6,124.6,124.45,124.45,29
20120201|2011-11-09 15:00,9,124.45,124.475,124.4,124.4,30
20120201|2011-11-09 15:30,9,124.45,124.7,124.45,124.7,6
20120201|2011-11-09 17:00,10,124.85,124.95,124.85,124.95,5
20120201|2011-11-09 18:00,10,124.9,124.9,124.9,124.9,9
20120201|2011-11-09 18:30,10,124.875,124.875,124.875,124.875,2
20120201|2011-11-09 19:00,10,124.8,124.8,124.8,124.8,3
20120201|2011-11-09 19:30,10,124.8,124.8,124.8,124.8,5
20120201|2011-11-09 21:00,10,124.8,124.8,124.8,124.8,1
20120201|2011-11-09 23:30,10,124.85,124.9,124.85,124.9,19
20120201|2011-11-10 00:00,10,124.925,124.925,124.925,124.925,1
20120201|2011-11-10 02:30,10,124.9,124.9,124.75,124.75,8
20120201|2011-11-10 03:00,10,124.75,124.85,124.75,124.85,6
20120201|2011-11-10 03:30,10,124.9,124.975,124.9,124.975,3
20120201|2011-11-10 04:00,10,124.95,124.975,124.95,124.975,3
20120201|2011-11-10 05:00,10,124.95,124.975,124.95,124.975,3
20120201|2011-11-10 05:30,10,124.9,124.9,124.85,124.85,7
20120201|2011-11-10 06:00,10,124.825,124.875,124.825,124.875,6
20120201|2011-11-10 06:30,10,124.875,124.875,124.875,124.875,8
20120201|2011-11-10 07:00,10,124.85,124.85,124.75,124.8,12
20120201|2011-11-10 07:30,10,124.8,125,124.775,124.775,77
20120201|2011-11-10 08:00,10,124.825,124.825,124.675,124.775,70
20120201|2011-11-10 08:30,10,124.75,124.95,124.7,124.95,70
20120201|2011-11-10 09:00,10,124.975,125.025,124.5,124.625,857
20120201|2011-11-10 09:30,10,124.625,125.125,124.5,124.875,1246
20120201|2011-11-10 10:00,10,124.825,125.075,124.675,124.9,566
20120201|2011-11-10 10:30,10,124.95,125.25,124.85,125.2,1185
20120201|2011-11-10 11:00,10,125.225,125.675,124.75,124.925,3468
20120201|2011-11-10 11:30,10,124.95,125.375,124.6,124.65,1492
20120201|2011-11-10 12:00,10,124.6,124.6,123.95,124.225,1335
20120201|2011-11-10 12:30,10,124.3,124.5,123.5,123.5,1686
20120201|2011-11-10 13:00,10,123.575,124.05,123.575,123.8,517
20120201|2011-11-10 13:30,10,123.8,124,123.8,124,8
20120201|2011-11-10 14:00,10,123.975,124,123.975,124,9
20120201|2011-11-10 14:30,10,124,124,123.95,123.95,8
20120201|2011-11-10 15:00,10,124,124.025,123.9,123.9,13
20120201|2011-11-10 15:30,10,123.925,124,123.925,123.95,10
20120201|2011-11-10 17:00,11,123.95,123.95,123.9,123.95,6
20120201|2011-11-10 17:30,11,123.9,123.9,123.9,123.9,2
20120201|2011-11-10 18:00,11,123.95,123.95,123.85,123.925,12
20120201|2011-11-10 19:00,11,123.8,123.8,123.8,123.8,1
20120201|2011-11-10 19:30,11,123.775,123.875,123.775,123.875,2
20120201|2011-11-10 20:30,11,123.875,123.875,123.8,123.875,7
20120201|2011-11-10 21:00,11,123.825,123.875,123.825,123.875,2
20120201|2011-11-10 21:30,11,123.9,123.9,123.9,123.9,9
20120201|2011-11-10 22:00,11,123.85,123.9,123.8,123.9,9
20120201|2011-11-10 22:30,11,123.8,123.8,123.8,123.8,1
20120201|2011-11-10 23:00,11,123.8,123.8,123.8,123.8,3
20120201|2011-11-10 23:30,11,123.8,123.8,123.8,123.8,7
20120201|2011-11-11 00:00,11,123.75,123.75,123.725,123.725,7
20120201|2011-11-11 01:00,11,123.65,123.65,123.65,123.65,12
20120201|2011-11-11 01:30,11,123.675,123.675,123.5,123.5,77
20120201|2011-11-11 02:00,11,123.55,123.55,123.425,123.525,9
20120201|2011-11-11 02:30,11,123.5,123.675,123.5,123.675,5
20120201|2011-11-11 03:00,11,123.65,123.65,123.575,123.575,4
20120201|2011-11-11 03:30,11,123.65,123.65,123.65,123.65,1
20120201|2011-11-11 04:30,11,123.575,123.575,123.575,123.575,3
20120201|2011-11-11 05:30,11,123.5,123.5,123.4,123.4,7
20120201|2011-11-11 06:00,11,123.5,123.525,123.5,123.5,54
20120201|2011-11-11 06:30,11,123.525,123.6,123.4,123.55,23
20120201|2011-11-11 07:00,11,123.625,123.95,123.625,123.95,39
20120201|2011-11-11 07:30,11,123.95,124.175,123.95,124.125,172
20120201|2011-11-11 08:00,11,124.15,124.3,124.15,124.15,108
20120201|2011-11-11 08:30,11,124.1,124.375,124.1,124.275,200
20120201|2011-11-11 09:00,11,124.25,124.3,123.725,124.175,1018
20120201|2011-11-11 09:30,11,124.175,124.2,123.3,123.35,1198
20120201|2011-11-11 10:00,11,123.35,123.525,123.15,123.175,927
20120201|2011-11-11 10:30,11,123.225,123.3,122.875,122.9,1216
20120201|2011-11-11 11:00,11,122.9,123.325,122.8,123.25,661
20120201|2011-11-11 11:30,11,123.25,123.3,122.95,123.05,366
20120201|2011-11-11 12:00,11,123.025,123.125,122.925,123.125,390
20120201|2011-11-11 12:30,11,123.15,123.25,122.7,122.775,2079
20120201|2011-11-11 13:00,11,122.75,123,122.725,122.875,440
20120201|2011-11-11 13:30,11,122.9,123.05,122.85,122.9,61
20120201|2011-11-14 09:00,14,123.025,123.175,122.875,122.925,1034
20120201|2011-11-14 09:30,14,122.925,123.075,122.7,123.075,1187
20120201|2011-11-14 10:00,14,123.075,123.1,122.475,122.55,1612
20120201|2011-11-14 10:30,14,122.525,122.575,122.325,122.375,1081
20120201|2011-11-14 11:00,14,122.4,122.45,122.225,122.375,1013
20120201|2011-11-14 11:30,14,122.375,122.425,122.125,122.2,562
20120201|2011-11-14 12:00,14,122.175,122.45,122.125,122.45,831
20120201|2011-11-14 12:30,14,122.425,122.425,122.15,122.2,1242
20120201|2011-11-14 13:00,14,122.225,122.7,122.175,122.425,445
20120201|2011-11-14 13:30,14,122.55,122.675,122.45,122.6,74
20120201|2011-11-14 14:00,14,122.6,122.65,122.6,122.65,18
20120201|2011-11-14 14:30,14,122.65,122.675,122.6,122.625,19
20120201|2011-11-14 15:00,14,122.625,122.625,122.6,122.625,5
20120201|2011-11-14 15:30,14,122.55,122.675,122.45,122.65,31
20120201|2011-11-14 17:00,15,122.675,122.7,122.5,122.525,10
20120201|2011-11-14 17:30,15,122.475,122.675,122.475,122.675,18
20120201|2011-11-14 18:00,15,122.575,122.65,122.55,122.6,9
20120201|2011-11-14 18:30,15,122.575,122.6,122.575,122.6,2
20120201|2011-11-14 19:00,15,122.625,122.625,122.575,122.575,3
20120201|2011-11-14 20:30,15,122.55,122.575,122.55,122.575,2
20120201|2011-11-14 21:00,15,122.55,122.55,122.525,122.525,2
20120201|2011-11-14 21:30,15,122.525,122.525,122.525,122.525,1
20120201|2011-11-14 22:30,15,122.7,122.75,122.7,122.75,2
20120201|2011-11-15 00:00,15,122.6,122.6,122.6,122.6,1
20120201|2011-11-15 01:00,15,122.525,122.525,122.5,122.5,3
20120201|2011-11-15 01:30,15,122.5,122.525,122.475,122.475,8
20120201|2011-11-15 02:00,15,122.425,122.5,122.425,122.45,16
20120201|2011-11-15 02:30,15,122.4,122.4,122.275,122.275,121
20120201|2011-11-15 03:00,15,122.275,122.275,122.225,122.275,97
20120201|2011-11-15 03:30,15,122.25,122.25,122.2,122.225,122
20120201|2011-11-15 04:00,15,122.225,122.225,122.175,122.175,45
20120201|2011-11-15 04:30,15,122.15,122.175,122.15,122.15,27
20120201|2011-11-15 05:00,15,122.15,122.175,122.15,122.175,58
20120201|2011-11-15 05:30,15,122.175,122.525,122.125,122.275,112
20120201|2011-11-15 06:00,15,122.35,122.35,122.3,122.35,22
20120201|2011-11-15 06:30,15,122.35,122.425,122.35,122.35,30
20120201|2011-11-15 07:00,15,122.425,122.425,122.375,122.375,20
20120201|2011-11-15 07:30,15,122.35,122.55,122.325,122.55,78
20120201|2011-11-15 08:00,15,122.425,122.625,122.425,122.575,61
20120201|2011-11-15 08:30,15,122.6,122.65,122.575,122.625,118
20120201|2011-11-15 09:00,15,122.625,123.225,122.6,123.2,1389
20120201|2011-11-15 09:30,15,123.2,123.2,122.9,122.975,918
20120201|2011-11-15 10:00,15,123,123.175,123,123.125,541
20120201|2011-11-15 10:30,15,123.1,123.325,122.975,123.25,587
20120201|2011-11-15 11:00,15,123.25,123.875,123.225,123.7,1186
20120201|2011-11-15 11:30,15,123.725,123.875,123.575,123.575,422
20120201|2011-11-15 12:00,15,123.575,123.975,123.575,123.975,443
20120201|2011-11-15 12:30,15,123.975,124.425,123.675,124.05,2249
20120201|2011-11-15 13:00,15,124.1,124.15,123.975,124.1,493
20120201|2011-11-15 13:30,15,124.1,124.175,124.05,124.05,40
20120201|2011-11-15 14:00,15,124.075,124.075,123.85,123.875,65
20120201|2011-11-15 14:30,15,123.925,123.975,123.85,123.975,24
20120201|2011-11-15 15:00,15,123.95,124,123.95,124,35
20120201|2011-11-15 15:30,15,123.875,124,123.875,124,3
20120201|2011-11-15 17:00,16,124,124.05,123.95,123.95,5
20120201|2011-11-15 17:30,16,124.05,124.05,123.925,123.925,7
20120201|2011-11-15 18:00,16,124,124,124,124,1
20120201|2011-11-15 18:30,16,124.075,124.1,124.05,124.075,10
20120201|2011-11-15 19:00,16,124,124.075,124,124.05,7
20120201|2011-11-15 19:30,16,123.95,123.975,123.95,123.975,4
20120201|2011-11-15 20:00,16,123.925,123.925,123.85,123.925,17
20120201|2011-11-15 21:00,16,123.85,123.925,123.75,123.925,39
20120201|2011-11-15 22:30,16,123.775,123.775,123.75,123.75,32
20120201|2011-11-15 23:00,16,123.85,123.85,123.85,123.85,1
20120201|2011-11-15 23:30,16,123.85,123.85,123.85,123.85,1
20120201|2011-11-16 00:00,16,123.85,123.85,123.85,123.85,5
20120201|2011-11-16 01:00,16,123.85,123.85,123.8,123.85,14
20120201|2011-11-16 01:30,16,123.85,123.9,123.85,123.9,10
20120201|2011-11-16 02:00,16,123.9,123.9,123.9,123.9,8
20120201|2011-11-16 02:30,16,123.875,123.9,123.875,123.875,5
20120201|2011-11-16 03:00,16,123.9,123.9,123.9,123.9,1
20120201|2011-11-16 03:30,16,123.9,123.9,123.9,123.9,19
20120201|2011-11-16 04:00,16,123.875,123.9,123.875,123.9,4
20120201|2011-11-16 04:30,16,123.875,123.875,123.875,123.875,2
20120201|2011-11-16 05:30,16,123.85,123.85,123.85,123.85,1
20120201|2011-11-16 06:00,16,123.9,123.9,123.825,123.9,20
20120201|2011-11-16 06:30,16,123.825,123.825,123.8,123.8,13
20120201|2011-11-16 07:00,16,123.8,123.9,123.8,123.9,30
20120201|2011-11-16 07:30,16,123.875,123.875,123.7,123.725,92
20120201|2011-11-16 08:00,16,123.725,123.875,123.725,123.825,78
20120201|2011-11-16 08:30,16,123.825,123.925,123.775,123.925,162
20120201|2011-11-16 09:00,16,123.925,123.975,123.675,123.725,905
20120201|2011-11-16 09:30,16,123.75,123.975,123.525,123.85,842
20120201|2011-11-16 10:00,16,123.875,123.9,123.75,123.8,258
20120201|2011-11-16 10:30,16,123.8,123.925,123.775,123.925,302
20120201|2011-11-16 11:00,16,123.9,123.975,123.8,123.95,399
20120201|2011-11-16 11:30,16,123.975,124,123.8,123.9,442
20120201|2011-11-16 12:00,16,123.9,124.05,123.85,124,511
20120201|2011-11-16 12:30,16,124.025,124.6,124,124.225,1915
20120201|2011-11-16 13:00,16,124.275,124.55,124.275,124.525,444
20120201|2011-11-16 13:30,16,124.5,124.5,124.375,124.375,21
20120201|2011-11-16 14:00,16,124.425,124.5,124.35,124.35,48
20120201|2011-11-16 14:30,16,124.375,124.375,124.175,124.2,65
20120201|2011-11-16 15:00,16,124.15,124.175,124.1,124.175,27
20120201|2011-11-16 15:30,16,124.125,124.125,124,124.025,15
20120201|2011-11-16 17:00,17,124.125,124.125,124.125,124.125,1
20120201|2011-11-16 17:30,17,124.1,124.1,123.65,123.65,111
20120201|2011-11-16 18:00,17,123.675,124,123.625,124,24
20120201|2011-11-16 18:30,17,123.9,123.9,123.9,123.9,1
20120201|2011-11-16 19:00,17,123.9,123.9,123.875,123.875,2
20120201|2011-11-16 19:30,17,123.875,123.875,123.875,123.875,1
20120201|2011-11-16 20:00,17,123.875,123.875,123.875,123.875,5
20120201|2011-11-16 21:00,17,123.875,123.875,123.825,123.825,4
20120201|2011-11-16 21:30,17,123.8,123.8,123.8,123.8,3
20120201|2011-11-17 02:30,17,123.95,123.95,123.95,123.95,1
20120201|2011-11-17 03:00,17,123.925,123.925,123.925,123.925,1
20120201|2011-11-17 03:30,17,124,124,124,124,2
20120201|2011-11-17 04:30,17,124,124,124,124,3
20120201|2011-11-17 05:30,17,123.975,124,123.95,123.95,6
20120201|2011-11-17 06:00,17,123.925,123.925,123.9,123.9,7
20120201|2011-11-17 07:00,17,124,124,124,124,7
20120201|2011-11-17 07:30,17,124.05,124.2,124,124.2,31
20120201|2011-11-17 08:00,17,124.2,124.3,124.2,124.25,79
20120201|2011-11-17 08:30,17,124.225,124.325,124.225,124.225,108
20120201|2011-11-17 09:00,17,124.2,124.775,124.15,124.625,1360
20120201|2011-11-17 09:30,17,124.625,124.775,124.3,124.35,914
20120201|2011-11-17 10:00,17,124.35,124.55,124.325,124.45,935
20120201|2011-11-17 10:30,17,124.475,124.9,124.475,124.9,1177
20120201|2011-11-17 11:00,17,124.9,125,124.05,124.15,1488
20120201|2011-11-17 11:30,17,124.175,124.225,123.1,123.525,1668
20120201|2011-11-17 12:00,17,123.525,124.1,123.5,124,981
20120201|2011-11-17 12:30,17,124,124.075,123.5,123.525,1139
20120201|2011-11-17 13:00,17,123.575,123.825,123.475,123.7,498
20120201|2011-11-17 13:30,17,123.65,123.95,123.6,123.625,125
20120201|2011-11-17 14:00,17,123.625,123.625,123.35,123.6,231
20120201|2011-11-17 14:30,17,123.575,123.6,123.55,123.575,47
20120201|2011-11-17 15:00,17,123.6,123.6,123.55,123.6,54
20120201|2011-11-17 15:30,17,123.6,123.6,123.5,123.525,10
20120201|2011-11-17 17:00,18,123.65,123.65,123.4,123.4,7
20120201|2011-11-17 17:30,18,123.5,123.5,123.5,123.5,1
20120201|2011-11-17 18:00,18,123.375,123.55,123.35,123.55,6
20120201|2011-11-17 18:30,18,123.375,123.375,123.375,123.375,1
20120201|2011-11-17 19:00,18,123.35,123.425,123.325,123.325,4
20120201|2011-11-17 20:00,18,123.425,123.6,123.425,123.6,14
20120201|2011-11-17 22:00,18,123.65,123.65,123.5,123.5,9
20120201|2011-11-17 23:00,18,123.475,123.475,123.475,123.475,2
20120201|2011-11-18 00:00,18,123.45,123.45,123.45,123.45,1
20120201|2011-11-18 00:30,18,123.45,123.45,123.45,123.45,1
20120201|2011-11-18 01:00,18,123.45,123.475,123.4,123.4,17
20120201|2011-11-18 01:30,18,123.35,123.35,123.3,123.3,40
20120201|2011-11-18 02:00,18,123.3,123.425,123.25,123.425,17
20120201|2011-11-18 03:00,18,123.25,123.25,123.225,123.225,6
20120201|2011-11-18 03:30,18,123.35,123.35,123.35,123.35,1
20120201|2011-11-18 04:30,18,123.525,123.525,123.525,123.525,1
20120201|2011-11-18 05:00,18,123.475,123.475,123.35,123.35,8
20120201|2011-11-18 05:30,18,123.525,123.6,123.525,123.6,5
20120201|2011-11-18 06:00,18,123.6,123.6,123.6,123.6,6
20120201|2011-11-18 06:30,18,123.675,123.8,123.675,123.8,19
20120201|2011-11-18 07:00,18,123.775,123.875,123.725,123.825,84
20120201|2011-11-18 07:30,18,123.8,123.85,123.8,123.825,20
20120201|2011-11-18 08:00,18,123.825,123.9,123.8,123.8,48
20120201|2011-11-18 08:30,18,123.775,123.875,123.65,123.675,123
20120201|2011-11-18 09:00,18,123.6,123.95,123.125,123.275,1083
20120201|2011-11-18 09:30,18,123.275,123.375,122.8,123.05,1442
20120201|2011-11-18 10:00,18,123.025,123.15,122.45,122.55,1375
20120201|2011-11-18 10:30,18,122.55,122.775,121.975,122.075,1769
20120201|2011-11-18 11:00,18,122.05,122.1,121.675,122,2177
20120201|2011-11-18 11:30,18,122,122.15,122,122,842
20120201|2011-11-18 12:00,18,122,122.025,121.425,121.5,1839
20120201|2011-11-18 12:30,18,121.475,121.8,121.425,121.75,2471
20120201|2011-11-18 13:00,18,121.775,121.8,121.475,121.5,778
20120201|2011-11-18 13:30,18,121.5,121.575,121.475,121.575,178
20120201|2011-11-21 09:00,21,121.7,121.95,121,121.125,2697
20120201|2011-11-21 09:30,21,121.1,121.1,120.175,121.075,3255
20120201|2011-11-21 10:00,21,121.1,121.525,120.8,121.35,2162
20120201|2011-11-21 10:30,21,121.375,121.65,121.05,121.5,1711
20120201|2011-11-21 11:00,21,121.525,121.75,121.125,121.4,1357
20120201|2011-11-21 11:30,21,121.3,121.925,121.3,121.85,578
20120201|2011-11-21 12:00,21,121.825,122.325,121.65,122,1495
20120201|2011-11-21 12:30,21,121.95,122.275,121.75,121.825,1257
20120201|2011-11-21 13:00,21,121.8,121.925,121.75,121.925,431
20120201|2011-11-21 13:30,21,121.925,121.975,121.925,121.975,27
20120201|2011-11-21 14:00,21,121.85,122.15,121.85,122.15,52
20120201|2011-11-21 14:30,21,121.975,121.975,121.825,121.825,13
20120201|2011-11-21 15:00,21,121.85,122.025,121.825,122.025,10
20120201|2011-11-21 15:30,21,121.85,121.925,121.8,121.925,10
20120201|2011-11-21 17:00,22,122,122.05,121.8,121.85,20
20120201|2011-11-21 18:30,22,121.975,122.05,121.975,122,8
20120201|2011-11-21 19:00,22,122,122,122,122,2
20120201|2011-11-21 19:30,22,122.075,122.075,122.075,122.075,2
20120201|2011-11-21 20:00,22,122,122.05,122,122,8
20120201|2011-11-21 20:30,22,122,122,122,122,1
20120201|2011-11-21 21:00,22,122,122.125,121.95,122.125,17
20120201|2011-11-21 21:30,22,122.1,122.125,122.075,122.075,6
20120201|2011-11-22 01:00,22,122.075,122.075,122.075,122.075,1
20120201|2011-11-22 02:00,22,122.05,122.05,122.05,122.05,10
20120201|2011-11-22 02:30,22,122.025,122.025,122,122,6
20120201|2011-11-22 03:00,22,122.025,122.05,122.025,122.05,3
20120201|2011-11-22 03:30,22,122,122,121.925,121.925,3
20120201|2011-11-22 04:00,22,121.95,121.95,121.9,121.9,5
20120201|2011-11-22 04:30,22,121.9,121.9,121.85,121.85,5
20120201|2011-11-22 05:00,22,121.85,121.85,121.85,121.85,4
20120201|2011-11-22 06:00,22,121.9,121.9,121.9,121.9,10
20120201|2011-11-22 06:30,22,121.85,121.85,121.775,121.8,11
20120201|2011-11-22 07:00,22,121.775,121.85,121.775,121.85,72
20120201|2011-11-22 07:30,22,121.875,121.9,121.8,121.9,28
20120201|2011-11-22 08:00,22,121.9,121.95,121.85,121.95,48
20120201|2011-11-22 08:30,22,121.95,122.8,121.9,122.7,870
20120201|2011-11-22 09:00,22,122.75,122.875,122.35,122.675,1750
20120201|2011-11-22 09:30,22,122.7,122.75,122.45,122.525,998
20120201|2011-11-22 10:00,22,122.55,122.75,122.525,122.675,443
20120201|2011-11-22 10:30,22,122.675,122.675,122.475,122.675,617
20120201|2011-11-22 11:00,22,122.75,122.8,122.6,122.675,929
20120201|2011-11-22 11:30,22,122.675,122.875,122.625,122.85,520
20120201|2011-11-22 12:00,22,122.825,122.95,122.725,122.875,792
20120201|2011-11-22 12:30,22,122.9,123.325,122.875,123.275,2389
20120201|2011-11-22 13:00,22,123.25,123.4,123.225,123.325,462
20120201|2011-11-22 13:30,22,123.325,123.325,123.125,123.175,87
20120201|2011-11-22 14:00,22,123.175,123.175,123.125,123.125,33
20120201|2011-11-22 14:30,22,123.125,123.25,123.125,123.25,23
20120201|2011-11-22 15:00,22,123.275,123.3,123.225,123.275,67
20120201|2011-11-22 15:30,22,123.3,123.3,123.175,123.25,24
20120201|2011-11-22 17:00,23,123.2,123.275,123.2,123.275,2
20120201|2011-11-22 17:30,23,123.275,123.35,123.275,123.35,5
20120201|2011-11-22 18:00,23,123.25,123.35,123.25,123.35,4
20120201|2011-11-22 18:30,23,123.25,123.25,123.25,123.25,2
20120201|2011-11-22 19:00,23,123.275,123.35,123.175,123.175,8
20120201|2011-11-22 19:30,23,123.3,123.3,123.175,123.175,2
20120201|2011-11-22 20:00,23,123.175,123.175,123,123,42
20120201|2011-11-22 20:30,23,123.025,123.025,122.925,122.975,54
20120201|2011-11-22 21:00,23,123.05,123.05,122.95,122.95,12
20120201|2011-11-22 21:30,23,122.925,122.95,122.925,122.95,32
20120201|2011-11-22 22:00,23,122.95,122.95,122.825,122.825,26
20120201|2011-11-22 22:30,23,122.875,122.875,122.825,122.85,12
20120201|2011-11-22 23:00,23,122.95,122.95,122.95,122.95,1
20120201|2011-11-23 00:00,23,122.85,122.85,122.85,122.85,1
20120201|2011-11-23 02:00,23,122.85,122.875,122.85,122.875,7
20120201|2011-11-23 02:30,23,122.85,122.85,122.825,122.825,3
20120201|2011-11-23 03:00,23,122.85,122.85,122.85,122.85,6
20120201|2011-11-23 03:30,23,122.825,122.85,122.825,122.85,15
20120201|2011-11-23 04:00,23,122.85,122.85,122.825,122.85,18
20120201|2011-11-23 04:30,23,122.825,122.85,122.825,122.825,9
20120201|2011-11-23 05:00,23,122.825,122.95,122.825,122.95,21
20120201|2011-11-23 05:30,23,122.9,122.9,122.9,122.9,5
20120201|2011-11-23 06:00,23,122.85,122.95,122.825,122.825,28
20120201|2011-11-23 06:30,23,122.825,122.925,122.75,122.8,140
20120201|2011-11-23 07:00,23,122.775,122.825,122.775,122.775,42
20120201|2011-11-23 07:30,23,122.775,122.85,122.75,122.85,72
20120201|2011-11-23 08:00,23,122.875,123.025,122.8,123,78
20120201|2011-11-23 08:30,23,123.05,123.15,122.95,122.95,203
20120201|2011-11-23 09:00,23,122.95,123.075,121.9,122.55,1902
20120201|2011-11-23 09:30,23,122.5,123.3,122.475,123.125,1777
20120201|2011-11-23 10:00,23,123.125,123.55,122.9,123.175,2179
20120201|2011-11-23 10:30,23,123.2,123.65,123.125,123.3,1230
20120201|2011-11-23 11:00,23,123.3,123.7,123.3,123.675,741
20120201|2011-11-23 11:30,23,123.7,123.75,122.95,123.35,1326
20120201|2011-11-23 12:00,23,123.4,123.55,123.15,123.225,717
20120201|2011-11-23 12:30,23,123.25,123.45,122.675,122.825,1682
20120201|2011-11-23 13:00,23,122.775,123.025,122.65,122.875,586
20120201|2011-11-23 13:30,23,122.75,123,122.7,122.7,61
20120201|2011-11-23 14:00,23,122.725,122.8,122.7,122.7,11
20120201|2011-11-23 14:30,23,122.7,122.9,122.7,122.9,6
20120201|2011-11-23 15:00,23,122.775,122.775,122.775,122.775,2
20120201|2011-11-23 15:30,23,122.85,122.95,122.725,122.725,24
20120201|2011-11-24 17:00,25,122.675,122.85,122.65,122.65,34
20120201|2011-11-24 18:00,25,122.65,122.65,122.65,122.65,1
20120201|2011-11-24 18:30,25,122.65,122.75,122.65,122.75,11
20120201|2011-11-24 19:00,25,122.875,122.875,122.75,122.75,15
20120201|2011-11-24 19:30,25,122.925,122.95,122.75,122.75,5
20120201|2011-11-24 20:30,25,122.95,122.95,122.775,122.825,4
20120201|2011-11-24 21:00,25,122.825,122.95,122.75,122.75,7
20120201|2011-11-24 21:30,25,122.875,122.875,122.775,122.775,6
20120201|2011-11-24 22:00,25,122.825,122.825,122.75,122.75,6
20120201|2011-11-24 22:30,25,122.875,122.875,122.875,122.875,1
20120201|2011-11-25 00:00,25,122.8,122.8,122.8,122.8,2
20120201|2011-11-25 00:30,25,122.75,122.75,122.75,122.75,8
20120201|2011-11-25 01:00,25,122.75,122.75,122.725,122.75,15
20120201|2011-11-25 01:30,25,122.75,122.75,122.75,122.75,7
20120201|2011-11-25 02:00,25,122.75,122.75,122.725,122.725,10
20120201|2011-11-25 02:30,25,122.675,122.675,122.675,122.675,4
20120201|2011-11-25 03:00,25,122.675,122.675,122.65,122.65,2
20120201|2011-11-25 03:30,25,122.65,122.65,122.6,122.6,18
20120201|2011-11-25 04:00,25,122.6,122.6,122.575,122.575,20
20120201|2011-11-25 04:30,25,122.6,122.6,122.6,122.6,28
20120201|2011-11-25 05:00,25,122.6,122.6,122.6,122.6,8
20120201|2011-11-25 05:30,25,122.625,122.625,122.625,122.625,1
20120201|2011-11-25 06:00,25,122.6,122.6,122.5,122.525,79
20120201|2011-11-25 06:30,25,122.55,122.55,122.5,122.525,9
20120201|2011-11-25 07:00,25,122.5,122.575,122.5,122.55,17
20120201|2011-11-25 07:30,25,122.55,122.8,122.55,122.8,147
20120201|2011-11-25 08:00,25,122.725,123.075,122.725,123,70
20120201|2011-11-25 08:30,25,123,123,122.9,122.925,92
20120201|2011-11-25 09:00,25,122.925,123.15,122.675,122.7,696
20120201|2011-11-25 09:30,25,122.675,123.05,122.525,122.975,728
20120201|2011-11-25 10:00,25,122.975,123.175,122.75,123.175,648
20120201|2011-11-25 10:30,25,123.1,123.1,122.85,122.9,614
20120201|2011-11-25 11:00,25,122.85,122.875,122.5,122.625,757
20120201|2011-11-25 11:30,25,122.625,122.825,122.3,122.35,1303
20120201|2011-11-25 12:00,25,122.425,122.775,122.275,122.65,354
20120201|2011-11-28 09:00,28,123.1,123.4,123,123.1,2764
20120201|2011-11-28 09:30,28,123.15,123.175,122.675,122.675,1261
20120201|2011-11-28 10:00,28,122.675,123,122.25,122.45,1518
20120201|2011-11-28 10:30,28,122.45,122.65,122.125,122.575,868
20120201|2011-11-28 11:00,28,122.55,122.7,122.425,122.425,358
20120201|2011-11-28 11:30,28,122.45,122.55,122.2,122.475,644
20120201|2011-11-28 12:00,28,122.425,122.9,122.225,122.725,685
20120201|2011-11-28 12:30,28,122.75,122.8,122.425,122.525,1558
20120201|2011-11-28 13:00,28,122.525,122.55,122.4,122.5,320
20120201|2011-11-28 13:30,28,122.5,122.525,122.45,122.45,59
20120201|2011-11-28 14:00,28,122.4,122.5,122.4,122.5,18
20120201|2011-11-28 14:30,28,122.5,122.5,122.375,122.4,36
20120201|2011-11-28 15:00,28,122.45,122.5,122.425,122.5,18
20120201|2011-11-28 15:30,28,122.425,122.5,122.375,122.375,11
20120201|2011-11-28 17:00,29,122.375,122.575,122.375,122.575,4
20120201|2011-11-28 17:30,29,122.55,122.55,122.45,122.45,14
20120201|2011-11-28 18:00,29,122.5,122.5,122.4,122.4,5
20120201|2011-11-28 18:30,29,122.5,122.5,122.4,122.4,6
20120201|2011-11-28 19:00,29,122.45,122.45,122.35,122.35,14
20120201|2011-11-28 19:30,29,122.35,122.35,122.3,122.3,15
20120201|2011-11-28 20:00,29,122.3,122.3,122.3,122.3,1
20120201|2011-11-28 20:30,29,122.3,122.325,122.3,122.325,12
20120201|2011-11-28 21:00,29,122.3,122.3,122.3,122.3,5
20120201|2011-11-28 21:30,29,122.375,122.375,122.275,122.325,13
20120201|2011-11-28 22:00,29,122.3,122.475,122.3,122.475,10
20120201|2011-11-29 00:00,29,122.25,122.3,122.25,122.3,2
20120201|2011-11-29 02:00,29,122.375,122.375,122.225,122.275,24
20120201|2011-11-29 02:30,29,122.25,122.25,122.225,122.225,7
20120201|2011-11-29 03:00,29,122.225,122.275,122.2,122.275,14
20120201|2011-11-29 03:30,29,122.225,122.225,122.225,122.225,1
20120201|2011-11-29 04:00,29,122.3,122.375,122.3,122.375,36
20120201|2011-11-29 04:30,29,122.375,122.375,122.375,122.375,38
20120201|2011-11-29 05:00,29,122.425,122.425,122.425,122.425,7
20120201|2011-11-29 05:30,29,122.425,122.5,122.425,122.475,55
20120201|2011-11-29 06:00,29,122.45,122.475,122.375,122.375,19
20120201|2011-11-29 07:00,29,122.325,122.375,122.325,122.35,18
20120201|2011-11-29 07:30,29,122.325,122.45,122.325,122.45,20
20120201|2011-11-29 08:00,29,122.475,122.55,122.425,122.45,65
20120201|2011-11-29 08:30,29,122.45,122.7,122.45,122.625,151
20120201|2011-11-29 09:00,29,122.7,122.825,122.575,122.75,1228
20120201|2011-11-29 09:30,29,122.725,122.8,122.625,122.75,713
20120201|2011-11-29 10:00,29,122.75,122.75,122.3,122.525,967
20120201|2011-11-29 10:30,29,122.525,122.775,122.525,122.7,574
20120201|2011-11-29 11:00,29,122.7,122.85,122.6,122.8,876
20120201|2011-11-29 11:30,29,122.825,122.825,122.425,122.625,485
20120201|2011-11-29 12:00,29,122.575,122.6,122.3,122.475,437
20120201|2011-11-29 12:30,29,122.45,122.45,122.125,122.4,1362
20120201|2011-11-29 13:00,29,122.4,122.425,122.175,122.35,289
20120201|2011-11-29 13:30,29,122.35,122.375,122.275,122.375,12
20120201|2011-11-29 14:00,29,122.375,122.8,122.375,122.75,221
20120201|2011-11-29 14:30,29,122.7,122.825,122.55,122.775,38
20120201|2011-11-29 15:00,29,122.75,122.8,122.7,122.8,86
20120201|2011-11-29 15:30,29,122.775,122.875,122.775,122.875,56
20120201|2011-11-29 17:00,30,122.85,122.85,122.625,122.625,12
20120201|2011-11-29 17:30,30,122.6,122.6,122.6,122.6,3
20120201|2011-11-29 18:00,30,122.65,122.65,122.625,122.625,6
20120201|2011-11-29 19:00,30,122.7,122.725,122.7,122.7,10
20120201|2011-11-29 19:30,30,122.7,122.7,122.7,122.7,1
20120201|2011-11-29 20:00,30,122.7,122.75,122.675,122.675,5
20120201|2011-11-29 20:30,30,122.675,122.675,122.675,122.675,2
20120201|2011-11-29 21:00,30,122.65,122.675,122.65,122.675,4
20120201|2011-11-29 21:30,30,122.675,122.675,122.65,122.65,4
20120201|2011-11-29 22:00,30,122.725,122.825,122.725,122.8,10
20120201|2011-11-29 22:30,30,122.8,122.8,122.8,122.8,3
20120201|2011-11-29 23:00,30,122.825,122.85,122.825,122.825,6
20120201|2011-11-29 23:30,30,122.825,122.825,122.825,122.825,1
20120201|2011-11-30 00:00,30,122.75,122.75,122.725,122.725,9
20120201|2011-11-30 00:30,30,122.75,122.75,122.75,122.75,2
20120201|2011-11-30 01:00,30,122.75,122.75,122.75,122.75,10
20120201|2011-11-30 01:30,30,122.7,122.7,122.7,122.7,1
20120201|2011-11-30 02:00,30,122.7,122.7,122.65,122.65,12
20120201|2011-11-30 02:30,30,122.7,122.7,122.675,122.675,4
20120201|2011-11-30 03:00,30,122.65,122.65,122.6,122.6,8
20120201|2011-11-30 03:30,30,122.675,122.7,122.675,122.7,9
20120201|2011-11-30 04:00,30,122.7,122.7,122.625,122.625,8
20120201|2011-11-30 04:30,30,122.6,122.625,122.6,122.6,13
20120201|2011-11-30 05:00,30,122.675,122.9,122.675,122.9,66
20120201|2011-11-30 05:30,30,122.95,123.025,122.95,123.025,30
20120201|2011-11-30 06:00,30,123.05,123.05,123.025,123.025,5
20120201|2011-11-30 06:30,30,123.025,123.025,123.025,123.025,30
20120201|2011-11-30 07:00,30,123.025,123.3,123.025,123.25,181
20120201|2011-11-30 07:30,30,123.25,123.575,123.175,123.35,684
20120201|2011-11-30 08:00,30,123.4,123.9,123.325,123.75,442
20120201|2011-11-30 08:30,30,123.725,123.775,123.55,123.75,332
20120201|2011-11-30 09:00,30,123.725,124,123.6,123.925,2645
20120201|2011-11-30 09:30,30,123.925,123.95,123.65,123.825,1574
20120201|2011-11-30 10:00,30,123.85,123.85,123.425,123.45,1285
20120201|2011-11-30 10:30,30,123.5,123.675,123.475,123.55,533
20120201|2011-11-30 11:00,30,123.575,123.7,123.3,123.625,796
20120201|2011-11-30 11:30,30,123.6,123.675,123.45,123.65,405
20120201|2011-11-30 12:00,30,123.65,123.75,123.525,123.6,836
20120201|2011-11-30 12:30,30,123.625,123.775,123.375,123.75,3345
20120201|2011-11-30 13:00,30,123.75,123.775,123.625,123.7,388
20120201|2011-11-30 13:30,30,123.675,123.725,123.6,123.675,114
20120201|2011-11-30 14:00,30,123.675,123.7,123.65,123.675,15
20120201|2011-11-30 14:30,30,123.675,123.8,123.65,123.7,36
20120201|2011-11-30 15:00,30,123.725,123.75,123.65,123.675,57
20120201|2011-11-30 15:30,30,123.675,123.775,123.575,123.75,28
20120201|2011-11-30 17:00,1,123.8,123.8,123.4,123.525,228
20120201|2011-11-30 17:30,1,123.525,123.6,123.525,123.6,11
20120201|2011-11-30 18:00,1,123.6,123.675,123.6,123.65,10
20120201|2011-11-30 18:30,1,123.6,123.675,123.6,123.625,18
20120201|2011-11-30 19:00,1,123.675,123.75,123.6,123.6,32
20120201|2011-11-30 19:30,1,123.625,123.8,123.6,123.8,26
20120201|2011-11-30 20:00,1,123.775,123.85,123.775,123.85,14
20120201|2011-11-30 20:30,1,123.85,123.9,123.775,123.85,20
20120201|2011-11-30 21:00,1,123.8,123.825,123.775,123.825,5
20120201|2011-11-30 21:30,1,123.875,123.875,123.875,123.875,1
20120201|2011-11-30 22:00,1,123.875,123.875,123.875,123.875,11
20120201|2011-11-30 22:30,1,123.9,123.95,123.85,123.85,77
20120201|2011-11-30 23:00,1,123.9,123.95,123.9,123.95,4
20120201|2011-11-30 23:30,1,123.875,123.95,123.875,123.95,4
20120201|2011-12-01 00:00,1,123.875,123.875,123.875,123.875,8
20120201|2011-12-01 00:30,1,123.875,123.875,123.875,123.875,5
20120201|2011-12-01 01:00,1,123.85,123.85,123.75,123.75,8
20120201|2011-12-01 01:30,1,123.8,123.8,123.8,123.8,10
20120201|2011-12-01 02:00,1,123.8,123.875,123.775,123.775,46
20120201|2011-12-01 02:30,1,123.725,123.725,123.725,123.725,5
20120201|2011-12-01 03:00,1,123.75,123.75,123.75,123.75,5
20120201|2011-12-01 03:30,1,123.775,123.8,123.775,123.8,2
20120201|2011-12-01 04:00,1,123.8,123.925,123.725,123.825,32
20120201|2011-12-01 04:30,1,123.825,123.825,123.8,123.825,25
20120201|2011-12-01 05:00,1,123.825,123.825,123.825,123.825,1
20120201|2011-12-01 05:30,1,123.8,123.825,123.8,123.8,10
20120201|2011-12-01 06:00,1,123.825,123.85,123.825,123.825,12
20120201|2011-12-01 06:30,1,123.85,123.85,123.825,123.85,15
20120201|2011-12-01 07:00,1,123.825,124,123.825,123.85,78
20120201|2011-12-01 07:30,1,123.9,123.975,123.9,123.9,73
20120201|2011-12-01 08:00,1,123.925,123.95,123.85,123.85,59
20120201|2011-12-01 08:30,1,123.875,123.9,123.525,123.575,303
20120201|2011-12-01 09:00,1,123.575,123.875,123.375,123.85,1921
20120201|2011-12-01 09:30,1,123.85,123.9,123.475,123.575,1559
20120201|2011-12-01 10:00,1,123.575,123.65,123.275,123.475,1526
20120201|2011-12-01 10:30,1,123.475,123.525,123.3,123.325,1196
20120201|2011-12-01 11:00,1,123.35,123.5,123.3,123.5,637
20120201|2011-12-01 11:30,1,123.5,123.525,123.4,123.425,688
20120201|2011-12-01 12:00,1,123.425,123.575,123.4,123.55,699
20120201|2011-12-01 12:30,1,123.575,123.825,123.15,123.725,2564
20120201|2011-12-01 13:00,1,123.725,123.9,123.65,123.8,571
20120201|2011-12-01 13:30,1,123.825,123.925,123.75,123.825,155
20120201|2011-12-01 14:00,1,123.825,124,123.825,123.975,108
20120201|2011-12-01 14:30,1,123.975,124.175,123.95,124.175,123
20120201|2011-12-01 15:00,1,124.175,124.175,124.025,124.025,32
20120201|2011-12-01 15:30,1,124.075,124.1,124,124.075,40
20120201|2011-12-01 17:00,2,124.2,124.5,124.075,124.325,203
20120201|2011-12-01 17:30,2,124.225,124.35,124.225,124.3,38
20120201|2011-12-01 18:00,2,124.25,124.3,124.2,124.275,4
20120201|2011-12-01 18:30,2,124.3,124.325,124.3,124.325,30
20120201|2011-12-01 19:00,2,124.35,124.425,124.325,124.4,42
20120201|2011-12-01 19:30,2,124.4,124.475,124.4,124.45,20
20120201|2011-12-01 20:00,2,124.4,124.65,124.4,124.575,269
20120201|2011-12-01 20:30,2,124.55,124.575,124.55,124.55,6
20120201|2011-12-01 21:00,2,124.475,124.575,124.425,124.45,70
20120201|2011-12-01 21:30,2,124.5,124.5,124.5,124.5,5
20120201|2011-12-01 22:00,2,124.5,124.5,124.5,124.5,5
20120201|2011-12-01 22:30,2,124.5,124.5,124.4,124.4,9
20120201|2011-12-01 23:00,2,124.45,124.55,124.45,124.55,8
20120201|2011-12-01 23:30,2,124.525,124.575,124.525,124.575,10
20120201|2011-12-02 01:00,2,124.525,124.525,124.525,124.525,2
20120201|2011-12-02 01:30,2,124.475,124.475,124.475,124.475,2
20120201|2011-12-02 02:00,2,124.45,124.525,124.45,124.525,13
20120201|2011-12-02 02:30,2,124.575,124.6,124.575,124.6,20
20120201|2011-12-02 03:00,2,124.625,124.675,124.6,124.675,71
20120201|2011-12-02 03:30,2,124.65,124.675,124.65,124.675,10
20120201|2011-12-02 04:00,2,124.675,124.675,124.675,124.675,1
20120201|2011-12-02 04:30,2,124.575,124.6,124.5,124.55,8
20120201|2011-12-02 05:30,2,124.475,124.65,124.475,124.65,8
20120201|2011-12-02 06:00,2,124.6,124.65,124.575,124.575,8
20120201|2011-12-02 06:30,2,124.65,124.65,124.525,124.525,35
20120201|2011-12-02 07:00,2,124.5,124.55,124.475,124.525,86
20120201|2011-12-02 07:30,2,124.6,124.6,124.425,124.425,39
20120201|2011-12-02 08:00,2,124.45,124.525,124.4,124.45,59
20120201|2011-12-02 08:30,2,124.45,124.45,124.15,124.2,236
20120201|2011-12-02 09:00,2,124.225,124.35,123.8,124.175,1743
20120201|2011-12-02 09:30,2,124.175,124.225,123.75,124.025,1792
20120201|2011-12-02 10:00,2,124.025,124.125,123.35,123.7,1618
20120201|2011-12-02 10:30,2,123.725,123.9,123.55,123.9,839
20120201|2011-12-02 11:00,2,123.9,123.9,123.275,123.45,1284
20120201|2011-12-02 11:30,2,123.45,123.5,123.175,123.2,1016
20120201|2011-12-02 12:00,2,123.2,123.45,123.175,123.325,1488
20120201|2011-12-02 12:30,2,123.275,123.45,123.175,123.2,1666
20120201|2011-12-02 13:00,2,123.225,123.325,123.15,123.275,544
20120201|2011-12-02 13:30,2,123.275,123.275,123.05,123.05,119
20120201|2011-12-05 09:00,5,123.25,123.425,122.8,122.975,2187
20120201|2011-12-05 09:30,5,123,123.15,122.875,122.95,1966
20120201|2011-12-05 10:00,5,122.95,123,122.625,122.75,1879
20120201|2011-12-05 10:30,5,122.725,122.8,122.5,122.55,826
20120201|2011-12-05 11:00,5,122.5,122.7,122.5,122.65,452
20120201|2011-12-05 11:30,5,122.625,122.675,122.275,122.35,990
20120201|2011-12-05 12:00,5,122.35,122.4,121.775,121.95,2414
20120201|2011-12-05 12:30,5,121.9,121.95,120.25,120.25,5538
20120201|2011-12-05 13:00,5,120.25,120.475,120.25,120.4,1277
20120201|2011-12-05 13:30,5,120.45,120.7,120.4,120.65,499
20120201|2011-12-05 14:00,5,120.625,120.625,120.55,120.6,133
20120201|2011-12-05 14:30,5,120.625,120.7,120.55,120.55,118
20120201|2011-12-05 15:00,5,120.6,120.6,120.575,120.6,22
20120201|2011-12-05 15:30,5,120.55,120.6,120.45,120.45,26
20120201|2011-12-05 17:00,6,120.5,120.775,120.5,120.65,66
20120201|2011-12-05 17:30,6,120.65,120.775,120.55,120.55,33
20120201|2011-12-05 18:00,6,120.55,120.55,120.5,120.5,14
20120201|2011-12-05 18:30,6,120.5,120.675,120.3,120.3,115
20120201|2011-12-05 19:00,6,120.575,120.575,120.45,120.45,2
20120201|2011-12-05 19:30,6,120.5,120.725,120.5,120.725,22
20120201|2011-12-05 20:00,6,120.475,120.55,120.475,120.55,2
20120201|2011-12-05 20:30,6,120.475,120.475,120.475,120.475,2
20120201|2011-12-05 21:00,6,120.525,120.525,120.45,120.45,20
20120201|2011-12-05 21:30,6,120.45,120.45,120.4,120.45,27
20120201|2011-12-05 22:00,6,120.325,120.35,120.3,120.35,6
20120201|2011-12-05 22:30,6,120.35,120.35,120.35,120.35,1
20120201|2011-12-05 23:00,6,120.3,120.3,120.275,120.275,3
20120201|2011-12-05 23:30,6,120.3,120.3,120.3,120.3,4
20120201|2011-12-06 00:30,6,120.325,120.325,120.325,120.325,1
20120201|2011-12-06 01:30,6,120.3,120.35,120.175,120.175,83
20120201|2011-12-06 02:00,6,120.175,120.225,120.175,120.2,21
20120201|2011-12-06 02:30,6,120.175,120.175,120.025,120.05,107
20120201|2011-12-06 03:00,6,120.025,120.05,120.025,120.025,4
20120201|2011-12-06 03:30,6,120.025,120.025,120,120,91
20120201|2011-12-06 04:00,6,120.025,120.05,120,120.05,25
20120201|2011-12-06 04:30,6,120,120.05,120,120.05,44
20120201|2011-12-06 05:00,6,120,120.075,120,120.075,11
20120201|2011-12-06 05:30,6,120.025,120.075,120.025,120.025,4
20120201|2011-12-06 06:00,6,120.025,120.1,119.975,120.05,75
20120201|2011-12-06 06:30,6,120.075,120.3,120.075,120.3,118
20120201|2011-12-06 07:00,6,120.275,120.4,120.25,120.25,38
20120201|2011-12-06 07:30,6,120.3,120.4,120.225,120.275,106
20120201|2011-12-06 08:00,6,120.3,120.675,120.25,120.675,184
20120201|2011-12-06 08:30,6,120.675,120.725,120.275,120.35,297
20120201|2011-12-06 09:00,6,120.3,120.425,119.45,119.8,4949
20120201|2011-12-06 09:30,6,119.875,120.15,119.675,119.875,2246
20120201|2011-12-06 10:00,6,119.875,120.025,119.325,119.625,2255
20120201|2011-12-06 10:30,6,119.6,119.75,119.4,119.625,1451
20120201|2011-12-06 11:00,6,119.625,120.25,119.525,119.75,1848
20120201|2011-12-06 11:30,6,119.775,119.775,119.525,119.55,886
20120201|2011-12-06 12:00,6,119.55,119.575,119.125,119.375,1522
20120201|2011-12-06 12:30,6,119.375,119.6,119.2,119.6,2315
20120201|2011-12-06 13:00,6,119.6,119.7,119.5,119.65,628
20120201|2011-12-06 13:30,6,119.625,119.65,119.575,119.65,102
20120201|2011-12-06 14:00,6,119.65,119.65,119.575,119.6,44
20120201|2011-12-06 14:30,6,119.65,119.7,119.625,119.65,33
20120201|2011-12-06 15:00,6,119.65,119.65,119.45,119.5,334
20120201|2011-12-06 15:30,6,119.575,119.625,119.575,119.625,34
20120201|2011-12-06 17:00,7,119.55,119.55,119.475,119.475,81
20120201|2011-12-06 17:30,7,119.475,119.625,119.475,119.625,45
20120201|2011-12-06 18:00,7,119.625,119.7,119.625,119.7,34
20120201|2011-12-06 18:30,7,119.7,119.7,119.6,119.6,8
20120201|2011-12-06 19:00,7,119.7,119.7,119.7,119.7,2
20120201|2011-12-06 19:30,7,119.7,119.7,119.65,119.65,5
20120201|2011-12-06 20:30,7,119.7,119.725,119.7,119.725,14
20120201|2011-12-06 21:00,7,119.625,119.625,119.475,119.475,37
20120201|2011-12-06 21:30,7,119.5,119.625,119.5,119.5,59
20120201|2011-12-06 22:30,7,119.65,119.65,119.45,119.45,13
20120201|2011-12-06 23:00,7,119.475,119.6,119.45,119.6,45
20120201|2011-12-07 00:30,7,119.6,119.65,119.55,119.55,17
20120201|2011-12-07 01:00,7,119.55,119.55,119.55,119.55,5
20120201|2011-12-07 01:30,7,119.6,119.6,119.5,119.5,8
20120201|2011-12-07 02:00,7,119.5,119.6,119.45,119.6,40
20120201|2011-12-07 02:30,7,119.55,119.6,119.55,119.55,16
20120201|2011-12-07 03:00,7,119.5,119.5,119.5,119.5,2
20120201|2011-12-07 03:30,7,119.5,119.5,119.5,119.5,10
20120201|2011-12-07 04:00,7,119.5,119.55,119.5,119.55,16
20120201|2011-12-07 04:30,7,119.525,119.525,119.475,119.475,15
20120201|2011-12-07 05:00,7,119.45,119.525,119.4,119.525,12
20120201|2011-12-07 05:30,7,119.55,119.55,119.4,119.5,7
20120201|2011-12-07 06:00,7,119.5,119.525,119.5,119.525,8
20120201|2011-12-07 06:30,7,119.55,119.55,119.5,119.5,6
20120201|2011-12-07 07:00,7,119.475,119.55,119.45,119.525,27
20120201|2011-12-07 07:30,7,119.55,119.65,119.5,119.575,66
20120201|2011-12-07 08:00,7,119.5,119.65,119.5,119.65,49
20120201|2011-12-07 08:30,7,119.65,119.725,119.525,119.575,153
20120201|2011-12-07 09:00,7,119.575,119.65,119.05,119.125,1955
20120201|2011-12-07 09:30,7,119.125,119.275,119,119.125,1759
20120201|2011-12-07 10:00,7,119.1,119.7,119.05,119.675,1108
20120201|2011-12-07 10:30,7,119.65,119.9,119.6,119.625,1229
20120201|2011-12-07 11:00,7,119.675,119.825,119.6,119.775,699
20120201|2011-12-07 11:30,7,119.825,119.825,119.65,119.75,418
20120201|2011-12-07 12:00,7,119.75,119.95,119.7,119.825,339
20120201|2011-12-07 12:30,7,119.875,119.975,119.45,119.75,2495
20120201|2011-12-07 13:00,7,119.75,119.85,119.725,119.775,349
20120201|2011-12-07 13:30,7,119.8,119.85,119.8,119.85,17
20120201|2011-12-07 14:00,7,119.8,119.85,119.775,119.85,9
20120201|2011-12-07 14:30,7,119.85,119.85,119.8,119.85,10
20120201|2011-12-07 15:00,7,119.85,119.85,119.725,119.775,22
20120201|2011-12-07 15:30,7,119.775,119.875,119.75,119.875,34
20120201|2011-12-07 17:00,8,119.7,119.7,119.55,119.55,11
20120201|2011-12-07 17:30,8,119.8,119.825,119.8,119.825,13
20120201|2011-12-07 18:00,8,119.75,119.775,119.75,119.775,8
20120201|2011-12-07 18:30,8,119.825,119.9,119.825,119.9,6
20120201|2011-12-07 19:30,8,119.85,119.85,119.775,119.825,28
20120201|2011-12-07 20:00,8,119.875,119.875,119.875,119.875,11
20120201|2011-12-07 20:30,8,119.775,119.85,119.575,119.85,52
20120201|2011-12-07 21:30,8,119.85,119.85,119.85,119.85,1
20120201|2011-12-07 22:00,8,119.85,120.1,119.85,120.075,322
20120201|2011-12-07 22:30,8,120.025,120.125,120,120.1,15
20120201|2011-12-07 23:00,8,120.125,120.175,120.1,120.1,12
20120201|2011-12-07 23:30,8,120.175,120.175,120.1,120.1,17
20120201|2011-12-08 00:00,8,120.1,120.1,120.1,120.1,1
20120201|2011-12-08 00:30,8,120.1,120.1,120.1,120.1,14
20120201|2011-12-08 01:00,8,120.1,120.1,120.1,120.1,3
20120201|2011-12-08 01:30,8,120.1,120.175,120.1,120.175,6
20120201|2011-12-08 02:00,8,120.1,120.15,120.1,120.1,9
20120201|2011-12-08 02:30,8,120.1,120.15,120.05,120.05,57
20120201|2011-12-08 03:00,8,120.05,120.05,120.05,120.05,2
20120201|2011-12-08 03:30,8,120.025,120.025,120.025,120.025,1
20120201|2011-12-08 04:00,8,120.025,120.05,120.025,120.05,9
20120201|2011-12-08 04:30,8,120.15,120.175,120.025,120.1,28
20120201|2011-12-08 05:00,8,120.1,120.1,120,120,13
20120201|2011-12-08 05:30,8,120,120,119.975,119.975,40
20120201|2011-12-08 06:00,8,119.95,119.975,119.925,119.925,30
20120201|2011-12-08 06:30,8,119.925,120.025,119.925,120.025,24
20120201|2011-12-08 07:00,8,120,120.05,120,120.05,23
20120201|2011-12-08 07:30,8,120.075,120.175,120.025,120.15,140
20120201|2011-12-08 08:00,8,120.175,120.2,120,120.025,204
20120201|2011-12-08 08:30,8,120.075,120.15,120,120.15,144
20120201|2011-12-08 09:00,8,120.15,120.15,119.725,119.8,1852
20120201|2011-12-08 09:30,8,119.85,120.075,119.8,119.875,1210
20120201|2011-12-08 10:00,8,119.875,119.925,119.575,119.725,690
20120201|2011-12-08 10:30,8,119.675,119.95,119.65,119.75,678
20120201|2011-12-08 11:00,8,119.725,119.775,119.5,119.625,924
20120201|2011-12-08 11:30,8,119.575,119.75,119.45,119.525,797
20120201|2011-12-08 12:00,8,119.575,119.75,119.475,119.725,1221
20120201|2011-12-08 12:30,8,119.725,119.85,119.4,119.85,1543
20120201|2011-12-08 13:00,8,119.8,119.925,119.75,119.8,536
20120201|2011-12-08 13:30,8,119.8,119.8,119.725,119.75,61
20120201|2011-12-08 14:00,8,119.75,119.8,119.725,119.8,43
20120201|2011-12-08 14:30,8,119.775,119.825,119.625,119.675,59
20120201|2011-12-08 15:00,8,119.625,119.65,119.375,119.45,248
20120201|2011-12-08 15:30,8,119.35,119.625,119.225,119.625,384
20120201|2011-12-08 17:00,9,119.2,119.325,119.2,119.3,110
20120201|2011-12-08 17:30,9,119.325,119.375,119.3,119.375,30
20120201|2011-12-08 18:00,9,119.375,119.375,119.25,119.25,54
20120201|2011-12-08 18:30,9,119.25,119.275,119.25,119.275,16
20120201|2011-12-08 19:00,9,119.25,119.3,119.25,119.25,14
20120201|2011-12-08 19:30,9,119.275,119.275,119.25,119.25,14
20120201|2011-12-08 20:00,9,119.275,119.275,119.25,119.275,9
20120201|2011-12-08 20:30,9,119.25,119.325,119.25,119.325,10
20120201|2011-12-08 21:00,9,119.325,119.325,119.325,119.325,1
20120201|2011-12-08 21:30,9,119.35,119.45,119.35,119.45,32
20120201|2011-12-08 22:00,9,119.375,119.45,119.375,119.45,2
20120201|2011-12-08 22:30,9,119.375,119.375,119.375,119.375,6
20120201|2011-12-08 23:00,9,119.375,119.375,119.375,119.375,33
20120201|2011-12-08 23:30,9,119.375,119.375,119.375,119.375,1
20120201|2011-12-09 00:00,9,119.375,119.45,119.375,119.45,3
20120201|2011-12-09 00:30,9,119.375,119.375,119.2,119.2,33
20120201|2011-12-09 01:00,9,119.275,119.3,119.275,119.3,9
20120201|2011-12-09 01:30,9,119.3,119.425,119.3,119.4,14
20120201|2011-12-09 02:00,9,119.4,119.4,119.2,119.2,9
20120201|2011-12-09 02:30,9,119.2,119.35,119.2,119.225,20
20120201|2011-12-09 03:00,9,119.2,119.2,119.2,119.2,2
20120201|2011-12-09 03:30,9,119.175,119.175,119.075,119.075,61
20120201|2011-12-09 04:00,9,119.15,119.15,119.15,119.15,1
20120201|2011-12-09 05:00,9,119.25,119.35,119.25,119.35,19
20120201|2011-12-09 05:30,9,119.275,119.325,119.275,119.325,2
20120201|2011-12-09 06:00,9,119.275,119.275,119.25,119.25,7
20120201|2011-12-09 06:30,9,119.25,119.3,119.15,119.2,30
20120201|2011-12-09 07:00,9,119.15,119.2,119.075,119.2,56
20120201|2011-12-09 07:30,9,119.15,119.2,119.025,119.05,103
20120201|2011-12-09 08:00,9,119.025,119.05,118.825,118.925,297
20120201|2011-12-09 08:30,9,118.9,119.075,118.875,118.975,176
20120201|2011-12-09 09:00,9,118.9,119.125,118.75,119.125,1337
20120201|2011-12-09 09:30,9,119.1,119.3,118.725,118.825,1030
20120201|2011-12-09 10:00,9,118.8,118.95,118.75,118.875,507
20120201|2011-12-09 10:30,9,118.875,118.925,118.75,118.825,358
20120201|2011-12-09 11:00,9,118.825,118.825,118.7,118.75,546
20120201|2011-12-09 11:30,9,118.75,119.15,118.725,119.025,935
20120201|2011-12-09 12:00,9,119.025,119.175,118.875,118.925,967
20120201|2011-12-09 12:30,9,118.925,118.95,118.5,118.575,2165
20120201|2011-12-09 13:00,9,118.575,118.6,118.475,118.6,692
20120201|2011-12-09 13:30,9,118.575,118.7,118.55,118.65,150
20120201|2011-12-12 09:00,12,117.975,118.1,116.85,117.275,5497
20120201|2011-12-12 09:30,12,117.325,117.875,117.3,117.775,2752
20120201|2011-12-12 10:00,12,117.75,117.8,117.55,117.75,1176
20120201|2011-12-12 10:30,12,117.775,117.825,117.275,117.55,1314
20120201|2011-12-12 11:00,12,117.525,118.95,117.35,117.9,3002
20120201|2011-12-12 11:30,12,117.875,118.65,117.85,118.5,718
20120201|2011-12-12 12:00,12,118.5,118.675,117.8,118.05,1875
20120201|2011-12-12 12:30,12,118.075,118.775,118.05,118.7,1841
20120201|2011-12-12 13:00,12,118.675,118.7,118.6,118.7,511
20120201|2011-12-12 13:30,12,118.65,118.725,118.625,118.725,78
20120201|2011-12-12 14:00,12,118.725,118.725,118.575,118.575,20
20120201|2011-12-12 14:30,12,118.65,118.7,118.65,118.7,4
20120201|2011-12-12 15:00,12,118.7,118.75,118.7,118.75,35
20120201|2011-12-12 15:30,12,118.75,118.85,118.675,118.775,113
20120201|2011-12-12 17:00,13,118.75,118.75,118.7,118.7,46
20120201|2011-12-12 17:30,13,118.675,118.7,118.65,118.7,12
20120201|2011-12-12 18:00,13,118.7,118.7,118.65,118.7,25
20120201|2011-12-12 18:30,13,118.65,118.65,118.65,118.65,51
20120201|2011-12-12 19:00,13,118.7,118.7,118.7,118.7,1
20120201|2011-12-12 19:30,13,118.7,118.7,118.65,118.7,8
20120201|2011-12-12 20:30,13,118.7,118.775,118.7,118.775,69
20120201|2011-12-12 21:00,13,118.7,118.7,118.675,118.675,2
20120201|2011-12-12 22:00,13,118.725,118.725,118.7,118.7,9
20120201|2011-12-12 22:30,13,118.75,118.775,118.75,118.775,3
20120201|2011-12-12 23:00,13,118.775,118.775,118.775,118.775,1
20120201|2011-12-13 00:00,13,118.675,118.725,118.65,118.7,13
20120201|2011-12-13 00:30,13,118.7,118.725,118.65,118.65,6
20120201|2011-12-13 01:30,13,118.6,118.65,118.55,118.65,24
20120201|2011-12-13 02:00,13,118.575,118.6,118.575,118.6,5
20120201|2011-12-13 02:30,13,118.6,118.6,118.6,118.6,3
20120201|2011-12-13 03:00,13,118.55,118.6,118.55,118.575,4
20120201|2011-12-13 03:30,13,118.575,118.575,118.5,118.5,60
20120201|2011-12-13 04:00,13,118.55,118.575,118.55,118.575,5
20120201|2011-12-13 04:30,13,118.575,118.575,118.55,118.55,11
20120201|2011-12-13 05:00,13,118.55,118.6,118.55,118.6,9
20120201|2011-12-13 05:30,13,118.65,118.725,118.65,118.65,34
20120201|2011-12-13 06:00,13,118.7,118.7,118.575,118.575,12
20120201|2011-12-13 06:30,13,118.65,118.75,118.65,118.75,5
20120201|2011-12-13 07:00,13,118.725,118.825,118.625,118.775,176
20120201|2011-12-13 07:30,13,118.775,118.85,118.775,118.85,110
20120201|2011-12-13 08:00,13,118.85,118.9,118.825,118.9,219
20120201|2011-12-13 08:30,13,118.875,119.2,118.875,119.1,603
20120201|2011-12-13 09:00,13,119.125,119.425,119.05,119.15,2343
20120201|2011-12-13 09:30,13,119.15,119.4,118.85,118.875,2112
20120201|2011-12-13 10:00,13,118.875,119.025,118.475,118.625,1263
20120201|2011-12-13 10:30,13,118.625,118.975,118.575,118.925,570
20120201|2011-12-13 11:00,13,118.925,119.3,118.85,119.075,1439
20120201|2011-12-13 11:30,13,119.1,119.35,119,119.175,839
20120201|2011-12-13 12:00,13,119.225,119.375,119.125,119.3,552
20120201|2011-12-13 12:30,13,119.275,119.3,118.6,118.675,1728
20120201|2011-12-13 13:00,13,118.675,118.925,118.675,118.85,548
20120201|2011-12-13 13:30,13,118.8,118.875,118.6,118.7,117
20120201|2011-12-13 14:00,13,118.675,118.7,118.475,118.525,105
20120201|2011-12-13 14:30,13,118.55,118.6,118.4,118.5,89
20120201|2011-12-13 15:00,13,118.575,118.7,118.525,118.6,25
20120201|2011-12-13 15:30,13,118.625,118.725,118.55,118.675,31
20120201|2011-12-13 17:00,14,118.65,118.725,118.575,118.575,19
20120201|2011-12-13 18:00,14,118.65,118.65,118.65,118.65,1
20120201|2011-12-13 18:30,14,118.6,118.6,118.5,118.5,15
20120201|2011-12-13 19:00,14,118.5,118.5,118.5,118.5,5
20120201|2011-12-13 19:30,14,118.55,118.55,118.5,118.5,15
20120201|2011-12-13 20:00,14,118.55,118.55,118.5,118.5,4
20120201|2011-12-13 20:30,14,118.55,118.55,118.475,118.475,25
20120201|2011-12-13 21:00,14,118.5,118.5,118.5,118.5,4
20120201|2011-12-13 21:30,14,118.45,118.45,118.45,118.45,8
20120201|2011-12-13 22:00,14,118.45,118.45,118.35,118.45,32
20120201|2011-12-13 22:30,14,118.45,118.575,118.45,118.575,19
20120201|2011-12-14 00:00,14,118.625,118.625,118.625,118.625,1
20120201|2011-12-14 00:30,14,118.55,118.55,118.45,118.45,6
20120201|2011-12-14 01:00,14,118.6,118.625,118.6,118.625,9
20120201|2011-12-14 01:30,14,118.625,118.65,118.6,118.6,39
20120201|2011-12-14 02:00,14,118.55,118.55,118.525,118.525,12
20120201|2011-12-14 02:30,14,118.4,118.4,118.4,118.4,9
20120201|2011-12-14 03:00,14,118.45,118.45,118.375,118.375,4
20120201|2011-12-14 04:30,14,118.425,118.45,118.425,118.45,4
20120201|2011-12-14 05:00,14,118.425,118.425,118.325,118.325,39
20120201|2011-12-14 05:30,14,118.325,118.35,118.325,118.325,12
20120201|2011-12-14 06:00,14,118.325,118.4,118.275,118.3,22
20120201|2011-12-14 06:30,14,118.25,118.3,118.25,118.3,25
20120201|2011-12-14 07:00,14,118.3,118.4,118.275,118.375,43
20120201|2011-12-14 07:30,14,118.4,118.525,118.4,118.525,119
20120201|2011-12-14 08:00,14,118.525,118.575,118.375,118.4,148
20120201|2011-12-14 08:30,14,118.4,118.575,118.35,118.45,155
20120201|2011-12-14 09:00,14,118.45,118.675,118.175,118.5,1843
20120201|2011-12-14 09:30,14,118.475,118.75,118.25,118.325,1360
20120201|2011-12-14 10:00,14,118.3,118.375,118.1,118.3,1302
20120201|2011-12-14 10:30,14,118.3,118.375,118.1,118.25,933
20120201|2011-12-14 11:00,14,118.25,118.875,118.25,118.725,1116
20120201|2011-12-14 11:30,14,118.7,118.975,118.625,118.775,830
20120201|2011-12-14 12:00,14,118.75,118.875,118.675,118.7,387
20120201|2011-12-14 12:30,14,118.7,118.875,118.65,118.825,1126
20120201|2011-12-14 13:00,14,118.825,118.875,118.65,118.725,564
20120201|2011-12-14 13:30,14,118.7,118.75,118.65,118.65,54
20120201|2011-12-14 14:00,14,118.65,118.675,118.6,118.6,78
20120201|2011-12-14 14:30,14,118.625,118.65,118.6,118.65,42
20120201|2011-12-14 15:00,14,118.65,118.7,118.6,118.625,10
20120201|2011-12-14 15:30,14,118.725,118.75,118.625,118.75,11
20120201|2011-12-14 17:00,15,118.75,118.85,118.75,118.775,28
20120201|2011-12-14 17:30,15,118.75,118.75,118.75,118.75,4
20120201|2011-12-14 18:00,15,118.7,118.7,118.625,118.625,3
20120201|2011-12-14 18:30,15,118.725,118.75,118.725,118.75,4
20120201|2011-12-14 19:00,15,118.725,118.725,118.725,118.725,1
20120201|2011-12-14 19:30,15,118.7,118.75,118.7,118.75,2
20120201|2011-12-14 20:00,15,118.75,118.75,118.75,118.75,1
20120201|2011-12-14 20:30,15,118.625,118.625,118.6,118.6,10
20120201|2011-12-14 21:00,15,118.675,118.7,118.6,118.6,9
20120201|2011-12-14 22:30,15,118.6,118.7,118.55,118.7,46
20120201|2011-12-14 23:00,15,118.625,118.625,118.625,118.625,1
20120201|2011-12-14 23:30,15,118.6,118.6,118.6,118.6,1
20120201|2011-12-15 00:00,15,118.725,118.725,118.725,118.725,3
20120201|2011-12-15 01:00,15,118.6,118.6,118.6,118.6,2
20120201|2011-12-15 02:00,15,118.6,118.675,118.6,118.675,9
20120201|2011-12-15 02:30,15,118.6,118.675,118.55,118.55,4
20120201|2011-12-15 03:00,15,118.525,118.525,118.5,118.5,18
20120201|2011-12-15 03:30,15,118.5,118.525,118.5,118.525,10
20120201|2011-12-15 04:00,15,118.525,118.55,118.475,118.55,13
20120201|2011-12-15 04:30,15,118.5,118.55,118.5,118.55,7
20120201|2011-12-15 05:30,15,118.6,118.6,118.575,118.575,15
20120201|2011-12-15 06:00,15,118.6,118.6,118.575,118.575,39
20120201|2011-12-15 06:30,15,118.55,118.65,118.55,118.65,13
20120201|2011-12-15 07:00,15,118.65,118.675,118.575,118.575,4
20120201|2011-12-15 07:30,15,118.675,118.75,118.625,118.65,22
20120201|2011-12-15 08:00,15,118.6,118.65,118.55,118.6,35
20120201|2011-12-15 08:30,15,118.625,118.775,118.625,118.75,115
20120201|2011-12-15 09:00,15,118.75,118.775,118.325,118.5,1611
20120201|2011-12-15 09:30,15,118.5,118.7,118.425,118.625,1031
20120201|2011-12-15 10:00,15,118.625,119.5,118.55,119.4,2775
20120201|2011-12-15 10:30,15,119.425,119.75,119.25,119.7,1534
20120201|2011-12-15 11:00,15,119.675,119.675,119.15,119.375,892
20120201|2011-12-15 11:30,15,119.325,119.525,119.275,119.4,431
20120201|2011-12-15 12:00,15,119.4,119.5,119.325,119.475,523
20120201|2011-12-15 12:30,15,119.45,119.525,118.825,119.125,2160
20120201|2011-12-15 13:00,15,119.1,119.275,119,119.025,428
20120201|2011-12-15 13:30,15,119.025,119.15,119,119,227
20120201|2011-12-15 14:00,15,118.925,118.975,118.7,118.725,293
20120201|2011-12-15 14:30,15,118.7,118.775,118.575,118.675,62
20120201|2011-12-15 15:00,15,118.675,118.85,118.65,118.825,30
20120201|2011-12-15 15:30,15,118.85,118.975,118.825,118.975,54
20120201|2011-12-15 17:00,16,118.875,118.925,118.825,118.875,20
20120201|2011-12-15 17:30,16,118.9,118.9,118.725,118.825,33
20120201|2011-12-15 18:00,16,118.85,118.85,118.75,118.775,10
20120201|2011-12-15 18:30,16,118.85,118.85,118.85,118.85,1
20120201|2011-12-15 19:00,16,118.775,118.825,118.65,118.825,71
20120201|2011-12-15 19:30,16,118.675,118.675,118.65,118.675,5
20120201|2011-12-15 20:00,16,118.825,118.85,118.65,118.75,31
20120201|2011-12-15 20:30,16,118.8,118.8,118.75,118.75,3
20120201|2011-12-15 21:30,16,118.85,118.875,118.825,118.875,5
20120201|2011-12-15 23:00,16,118.85,118.875,118.85,118.875,2
20120201|2011-12-15 23:30,16,118.85,118.85,118.75,118.75,7
20120201|2011-12-16 00:30,16,118.875,118.875,118.875,118.875,2
20120201|2011-12-16 01:30,16,118.875,118.875,118.875,118.875,3
20120201|2011-12-16 02:00,16,118.775,118.775,118.775,118.775,2
20120201|2011-12-16 02:30,16,118.775,118.8,118.775,118.775,7
20120201|2011-12-16 03:30,16,118.8,118.8,118.775,118.775,3
20120201|2011-12-16 04:00,16,118.775,118.8,118.775,118.775,5
20120201|2011-12-16 04:30,16,118.8,118.8,118.8,118.8,1
20120201|2011-12-16 05:30,16,118.825,118.875,118.775,118.825,21
20120201|2011-12-16 06:00,16,118.85,118.875,118.85,118.875,23
20120201|2011-12-16 06:30,16,118.9,118.95,118.9,118.95,20
20120201|2011-12-16 07:00,16,118.95,118.975,118.9,118.975,43
20120201|2011-12-16 07:30,16,118.975,118.975,118.925,118.95,46
20120201|2011-12-16 08:00,16,118.95,118.95,118.725,118.75,160
20120201|2011-12-16 08:30,16,118.75,118.875,118.7,118.825,110
20120201|2011-12-16 09:00,16,118.775,118.9,118.425,118.5,1054
20120201|2011-12-16 09:30,16,118.525,118.55,118.1,118.2,1713
20120201|2011-12-16 10:00,16,118.225,118.225,117.55,117.7,2402
20120201|2011-12-16 10:30,16,117.7,118.55,117.7,118.475,1490
20120201|2011-12-16 11:00,16,118.45,118.475,118.125,118.45,729
20120201|2011-12-16 11:30,16,118.475,118.5,118.15,118.15,305
20120201|2011-12-16 12:00,16,118.15,118.375,118.1,118.3,313
20120201|2011-12-16 12:30,16,118.25,118.5,118.2,118.475,865
20120201|2011-12-16 13:00,16,118.475,118.55,118.4,118.4,321
20120201|2011-12-16 13:30,16,118.5,118.6,118.4,118.6,56
20120201|2011-12-19 09:00,19,119.375,119.85,119.2,119.575,4829
20120201|2011-12-19 09:30,19,119.575,119.875,119.4,119.525,1793
20120201|2011-12-19 10:00,19,119.525,119.9,119.5,119.9,907
20120201|2011-12-19 10:30,19,119.85,120.15,119.575,120.075,1179
20120201|2011-12-19 11:00,19,120.025,121.25,120.025,120.9,4075
20120201|2011-12-19 11:30,19,120.925,121.5,120.675,121.45,1997
20120201|2011-12-19 12:00,19,121.45,121.5,121.4,121.5,627
20120201|2011-12-19 12:30,19,121.5,121.5,121.25,121.5,1039
20120201|2011-12-19 13:00,19,121.5,121.5,121.5,121.5,249
20120201|2011-12-19 13:30,19,121.5,121.5,121.5,121.5,12
20120201|2011-12-19 14:00,19,121.5,121.5,121.45,121.45,49
20120201|2011-12-19 14:30,19,121.45,121.475,121.225,121.25,169
20120201|2011-12-19 15:00,19,121.25,121.3,121.225,121.3,43
20120201|2011-12-19 15:30,19,121.3,121.4,121.25,121.4,29
20120201|2011-12-19 17:00,20,121.325,121.5,121.325,121.5,70
20120201|2011-12-19 17:30,20,121.575,121.6,121.5,121.5,26
20120201|2011-12-19 18:00,20,121.575,121.6,121.5,121.55,24
20120201|2011-12-19 18:30,20,121.525,121.675,121.525,121.675,39
20120201|2011-12-19 19:00,20,121.675,121.675,121.55,121.675,56
20120201|2011-12-19 19:30,20,121.675,121.725,121.675,121.7,53
20120201|2011-12-19 20:00,20,121.575,121.575,121.575,121.575,1
20120201|2011-12-19 20:30,20,121.6,121.6,121.6,121.6,6
20120201|2011-12-19 21:00,20,121.725,121.725,121.725,121.725,4
20120201|2011-12-19 21:30,20,121.65,121.65,121.525,121.525,6
20120201|2011-12-19 22:00,20,121.525,121.525,121.375,121.5,139
20120201|2011-12-19 22:30,20,121.375,121.375,121.375,121.375,1
20120201|2011-12-19 23:00,20,121.525,121.525,121.35,121.35,4
20120201|2011-12-19 23:30,20,121.35,121.35,121.35,121.35,5
20120201|2011-12-20 00:00,20,121.35,121.5,121.35,121.5,5
20120201|2011-12-20 00:30,20,121.35,121.35,121.35,121.35,1
20120201|2011-12-20 01:00,20,121.5,121.55,121.5,121.55,2
20120201|2011-12-20 01:30,20,121.45,121.45,121.425,121.425,2
20120201|2011-12-20 02:00,20,121.525,121.525,121.425,121.475,17
20120201|2011-12-20 02:30,20,121.5,121.6,121.5,121.5,14
20120201|2011-12-20 03:00,20,121.5,121.625,121.5,121.525,14
20120201|2011-12-20 03:30,20,121.55,121.55,121.45,121.45,4
20120201|2011-12-20 04:00,20,121.475,121.5,121.35,121.375,29
20120201|2011-12-20 04:30,20,121.35,121.375,121.35,121.35,6
20120201|2011-12-20 05:00,20,121.3,121.4,121.3,121.4,11
20120201|2011-12-20 05:30,20,121.4,121.4,121.4,121.4,12
20120201|2011-12-20 06:00,20,121.3,121.375,121.3,121.3,4
20120201|2011-12-20 06:30,20,121.35,121.35,121.3,121.35,22
20120201|2011-12-20 07:00,20,121.4,121.5,121.35,121.4,26
20120201|2011-12-20 07:30,20,121.425,121.425,121.3,121.35,77
20120201|2011-12-20 08:00,20,121.375,121.425,121.35,121.375,204
20120201|2011-12-20 08:30,20,121.375,121.375,121.25,121.35,239
20120201|2011-12-20 09:00,20,121.3,121.575,120.8,120.95,3380
20120201|2011-12-20 09:30,20,120.975,121.5,120.75,121.3,2507
20120201|2011-12-20 10:00,20,121.3,121.375,120.825,121.15,1075
20120201|2011-12-20 10:30,20,121.125,121.375,121.1,121.175,447
20120201|2011-12-20 11:00,20,121.15,121.225,120.875,120.95,768
20120201|2011-12-20 11:30,20,120.975,121.475,120.975,121.4,830
20120201|2011-12-20 12:00,20,121.4,121.475,121.15,121.225,712
20120201|2011-12-20 12:30,20,121.3,121.375,120.75,120.875,1879
20120201|2011-12-20 13:00,20,120.825,121.025,120.75,120.75,383
20120201|2011-12-20 13:30,20,120.8,120.85,120.775,120.85,9
20120201|2011-12-20 14:00,20,120.825,120.875,120.825,120.85,16
20120201|2011-12-20 14:30,20,120.825,120.875,120.8,120.8,21
20120201|2011-12-20 15:00,20,120.85,120.875,120.8,120.8,10
20120201|2011-12-20 15:30,20,120.8,120.85,120.775,120.775,18
20120201|2011-12-20 17:00,21,120.7,120.775,120.625,120.65,100
20120201|2011-12-20 17:30,21,120.65,120.7,120.65,120.7,5
20120201|2011-12-20 18:00,21,120.65,120.65,120.5,120.525,123
20120201|2011-12-20 18:30,21,120.625,120.625,120.625,120.625,1
20120201|2011-12-20 19:00,21,120.625,120.625,120.625,120.625,3
20120201|2011-12-20 19:30,21,120.55,120.55,120.425,120.425,23
20120201|2011-12-20 20:00,21,120.425,120.65,120.375,120.65,58
20120201|2011-12-20 20:30,21,120.475,120.475,120.475,120.475,1
20120201|2011-12-20 21:30,21,120.425,120.475,120.35,120.475,92
20120201|2011-12-20 22:00,21,120.475,120.5,120.475,120.5,5
20120201|2011-12-20 22:30,21,120.5,120.5,120.35,120.35,9
20120201|2011-12-20 23:00,21,120.375,120.375,120.325,120.325,12
20120201|2011-12-20 23:30,21,120.325,120.35,120.325,120.35,12
20120201|2011-12-21 00:00,21,120.475,120.5,120.475,120.5,4
20120201|2011-12-21 00:30,21,120.375,120.375,120.375,120.375,1
20120201|2011-12-21 01:00,21,120.45,120.45,120.45,120.45,1
20120201|2011-12-21 01:30,21,120.5,120.5,120.5,120.5,3
20120201|2011-12-21 02:00,21,120.5,120.525,120.375,120.525,5
20120201|2011-12-21 02:30,21,120.525,120.525,120.45,120.525,7
20120201|2011-12-21 03:00,21,120.45,120.55,120.45,120.55,12
20120201|2011-12-21 03:30,21,120.55,120.55,120.55,120.55,7
20120201|2011-12-21 04:00,21,120.55,120.55,120.475,120.475,10
20120201|2011-12-21 04:30,21,120.5,120.5,120.5,120.5,3
20120201|2011-12-21 05:00,21,120.475,120.5,120.45,120.5,4
20120201|2011-12-21 05:30,21,120.525,120.525,120.45,120.525,16
20120201|2011-12-21 06:00,21,120.45,120.45,120.45,120.45,2
20120201|2011-12-21 06:30,21,120.45,120.45,120.375,120.4,19
20120201|2011-12-21 07:00,21,120.375,120.4,120.325,120.375,45
20120201|2011-12-21 07:30,21,120.375,120.525,120.35,120.525,85
20120201|2011-12-21 08:00,21,120.525,120.6,120.525,120.55,53
20120201|2011-12-21 08:30,21,120.575,120.6,120.5,120.525,189
20120201|2011-12-21 09:00,21,120.525,120.925,120.5,120.625,1081
20120201|2011-12-21 09:30,21,120.625,120.9,120.15,120.325,1314
20120201|2011-12-21 10:00,21,120.35,120.525,120.1,120.4,1164
20120201|2011-12-21 10:30,21,120.375,120.775,120.35,120.725,703
20120201|2011-12-21 11:00,21,120.7,120.9,120.525,120.825,654
20120201|2011-12-21 11:30,21,120.825,121.35,120.825,121,1910
20120201|2011-12-21 12:00,21,121.025,121.15,120.6,120.6,664
20120201|2011-12-21 12:30,21,120.6,120.675,120.3,120.475,1504
20120201|2011-12-21 13:00,21,120.475,120.5,120.4,120.425,263
20120201|2011-12-21 13:30,21,120.45,120.5,120.4,120.5,30
20120201|2011-12-21 14:00,21,120.475,120.475,120.4,120.475,24
20120201|2011-12-21 14:30,21,120.45,120.6,120.45,120.6,37
20120201|2011-12-21 15:00,21,120.5,120.625,120.5,120.625,19
20120201|2011-12-21 15:30,21,120.55,120.6,120.475,120.6,20
20120201|2011-12-21 17:00,22,120.675,120.7,120.675,120.7,40
20120201|2011-12-21 17:30,22,120.775,120.8,120.675,120.675,7
20120201|2011-12-21 18:00,22,120.7,120.75,120.675,120.75,13
20120201|2011-12-21 18:30,22,120.75,120.75,120.75,120.75,7
20120201|2011-12-21 19:00,22,120.675,120.7,120.625,120.7,7
20120201|2011-12-21 19:30,22,120.7,120.8,120.7,120.775,51
20120201|2011-12-21 20:00,22,120.775,120.925,120.775,120.9,152
20120201|2011-12-21 20:30,22,120.825,120.95,120.8,120.95,25
20120201|2011-12-21 21:00,22,120.925,120.975,120.85,120.85,44
20120201|2011-12-21 21:30,22,120.925,121,120.9,120.9,32
20120201|2011-12-21 22:00,22,121.025,121.05,121,121.05,32
20120201|2011-12-21 22:30,22,121.025,121.075,121.025,121.05,7
20120201|2011-12-21 23:00,22,121.025,121.025,121.025,121.025,1
20120201|2011-12-21 23:30,22,120.95,120.95,120.9,120.9,3
20120201|2011-12-22 00:00,22,120.925,120.925,120.9,120.9,2
20120201|2011-12-22 00:30,22,120.85,120.875,120.85,120.85,10
20120201|2011-12-22 01:00,22,120.85,120.85,120.825,120.825,19
20120201|2011-12-22 01:30,22,120.825,120.825,120.825,120.825,2
20120201|2011-12-22 02:00,22,120.8,120.85,120.8,120.85,7
20120201|2011-12-22 02:30,22,120.85,120.85,120.775,120.8,20
20120201|2011-12-22 03:00,22,120.775,120.775,120.7,120.7,18
20120201|2011-12-22 03:30,22,120.725,120.725,120.725,120.725,2
20120201|2011-12-22 04:00,22,120.625,120.625,120.625,120.625,2
20120201|2011-12-22 04:30,22,120.675,120.775,120.675,120.775,10
20120201|2011-12-22 05:00,22,120.9,120.9,120.9,120.9,4
20120201|2011-12-22 05:30,22,120.775,120.8,120.775,120.8,21
20120201|2011-12-22 06:00,22,120.8,120.8,120.7,120.7,10
20120201|2011-12-22 06:30,22,120.725,120.825,120.7,120.75,23
20120201|2011-12-22 07:00,22,120.8,120.95,120.8,120.925,16
20120201|2011-12-22 07:30,22,120.95,121.075,120.95,121,70
20120201|2011-12-22 08:00,22,121,121.5,121,121.3,674
20120201|2011-12-22 08:30,22,121.325,121.55,121.3,121.5,301
20120201|2011-12-22 09:00,22,121.5,121.675,121.35,121.575,1411
20120201|2011-12-22 09:30,22,121.575,122.3,121.575,122.25,3575
20120201|2011-12-22 10:00,22,122.3,122.4,122.075,122.1,1162
20120201|2011-12-22 10:30,22,122.1,122.275,122.075,122.15,983
20120201|2011-12-22 11:00,22,122.175,122.725,122.15,122.6,1971
20120201|2011-12-22 11:30,22,122.625,123,122.5,122.925,1592
20120201|2011-12-22 12:00,22,122.9,123.425,122.8,123.35,2370
20120201|2011-12-22 12:30,22,123.325,123.45,123.25,123.45,2118
20120201|2011-12-22 13:00,22,123.45,123.45,123.45,123.45,100
20120201|2011-12-22 13:30,22,123.45,123.45,123.45,123.45,69
20120201|2011-12-22 14:00,22,123.45,123.45,123.45,123.45,109
20120201|2011-12-22 14:30,22,123.45,123.45,123.45,123.45,11
20120201|2011-12-22 15:00,22,123.45,123.45,123.45,123.45,5
20120201|2011-12-22 15:30,22,123.45,123.45,123.45,123.45,8
20120201|2011-12-22 17:00,23,123.625,123.95,123.525,123.875,688
20120201|2011-12-22 17:30,23,123.875,123.9,123.775,123.825,118
20120201|2011-12-22 18:00,23,123.8,123.875,123.8,123.875,34
20120201|2011-12-22 18:30,23,123.8,123.875,123.8,123.8,22
20120201|2011-12-22 19:00,23,123.775,123.8,123.775,123.775,38
20120201|2011-12-22 19:30,23,123.775,123.775,123.775,123.775,1
20120201|2011-12-22 20:00,23,123.825,123.825,123.675,123.675,23
20120201|2011-12-22 20:30,23,123.775,123.775,123.775,123.775,1
20120201|2011-12-22 21:00,23,123.775,123.85,123.775,123.775,15
20120201|2011-12-22 21:30,23,123.775,123.775,123.7,123.7,25
20120201|2011-12-22 22:00,23,123.75,123.75,123.75,123.75,2
20120201|2011-12-22 23:00,23,123.775,123.775,123.775,123.775,1
20120201|2011-12-22 23:30,23,123.75,123.75,123.75,123.75,1
20120201|2011-12-23 00:00,23,123.75,123.8,123.525,123.525,275
20120201|2011-12-23 01:00,23,123.625,123.675,123.625,123.675,4
20120201|2011-12-23 01:30,23,123.675,123.675,123.575,123.65,9
20120201|2011-12-23 02:00,23,123.675,123.725,123.675,123.725,15
20120201|2011-12-23 02:30,23,123.7,123.725,123.7,123.725,8
20120201|2011-12-23 03:00,23,123.725,123.75,123.7,123.75,30
20120201|2011-12-23 03:30,23,123.725,123.75,123.725,123.75,16
20120201|2011-12-23 04:00,23,123.8,123.8,123.8,123.8,6
20120201|2011-12-23 04:30,23,123.75,123.75,123.75,123.75,1
20120201|2011-12-23 05:30,23,123.775,123.775,123.75,123.75,9
20120201|2011-12-23 06:00,23,123.825,123.9,123.725,123.825,92
20120201|2011-12-23 06:30,23,123.825,123.825,123.675,123.675,3
20120201|2011-12-23 07:00,23,123.6,123.725,123.575,123.725,28
20120201|2011-12-23 07:30,23,123.65,123.925,123.45,123.575,401
20120201|2011-12-23 08:00,23,123.6,123.675,123.475,123.575,159
20120201|2011-12-23 08:30,23,123.575,123.65,123.2,123.275,578
20120201|2011-12-23 09:00,23,123.275,123.55,123.2,123.5,2096
20120201|2011-12-23 09:30,23,123.475,123.9,123.45,123.775,1577
20120201|2011-12-23 10:00,23,123.775,123.95,123.75,123.825,688
20120201|2011-12-23 10:30,23,123.825,124,123.775,123.9,713
20120201|2011-12-23 11:00,23,123.875,124.05,123.825,124,565
20120201|2011-12-23 11:30,23,123.95,124,123.775,123.775,475
20120201|2011-12-23 12:00,23,123.825,124,123.6,124,1217
20120201|2011-12-23 12:30,23,123.975,124.3,123.65,124.275,3009
20120201|2011-12-23 13:00,23,124.275,124.3,124.05,124.05,838
20120201|2011-12-23 13:30,23,124.125,124.125,124.05,124.05,89
20120201|2011-12-27 09:00,27,123.925,124.025,123.325,123.425,3203
20120201|2011-12-27 09:30,27,123.425,123.55,123.4,123.45,686
20120201|2011-12-27 10:00,27,123.45,123.5,123.125,123.125,1225
20120201|2011-12-27 10:30,27,123.125,123.25,123.05,123.175,905
20120201|2011-12-27 11:00,27,123.2,123.2,123.075,123.15,468
20120201|2011-12-27 11:30,27,123.175,123.4,123.125,123.35,721
20120201|2011-12-27 12:00,27,123.4,123.4,123.225,123.275,404
20120201|2011-12-27 12:30,27,123.25,123.4,123.15,123.175,904
20120201|2011-12-27 13:00,27,123.175,123.325,123.15,123.25,338
20120201|2011-12-27 13:30,27,123.275,123.3,123.25,123.275,80
20120201|2011-12-27 14:00,27,123.275,123.325,123.275,123.3,66
20120201|2011-12-27 14:30,27,123.35,123.4,123.325,123.4,45
20120201|2011-12-27 15:00,27,123.35,123.4,123.325,123.4,20
20120201|2011-12-27 15:30,27,123.4,123.4,123.3,123.375,72
20120201|2011-12-27 17:00,28,123.275,123.3,123.25,123.275,67
20120201|2011-12-27 17:30,28,123.25,123.375,123.225,123.325,10
20120201|2011-12-27 18:00,28,123.325,123.35,123.325,123.35,3
20120201|2011-12-27 18:30,28,123.325,123.325,123.325,123.325,1
20120201|2011-12-27 19:00,28,123.3,123.3,123.3,123.3,1
20120201|2011-12-27 19:30,28,123.275,123.3,123.275,123.3,2
20120201|2011-12-27 20:00,28,123.35,123.35,123.35,123.35,1
20120201|2011-12-27 20:30,28,123.275,123.5,123.225,123.425,109
20120201|2011-12-27 21:00,28,123.375,123.6,123.375,123.6,21
20120201|2011-12-27 21:30,28,123.55,123.6,123.5,123.525,125
20120201|2011-12-27 22:00,28,123.5,123.5,123.45,123.45,3
20120201|2011-12-27 23:00,28,123.425,123.475,123.4,123.475,6
20120201|2011-12-27 23:30,28,123.475,123.5,123.475,123.475,3
20120201|2011-12-28 00:00,28,123.45,123.45,123.45,123.45,2
20120201|2011-12-28 00:30,28,123.55,123.55,123.55,123.55,1
20120201|2011-12-28 01:00,28,123.55,123.55,123.475,123.475,2
20120201|2011-12-28 01:30,28,123.55,123.55,123.55,123.55,16
20120201|2011-12-28 02:00,28,123.55,123.55,123.55,123.55,20
20120201|2011-12-28 02:30,28,123.55,123.575,123.55,123.575,7
20120201|2011-12-28 03:00,28,123.6,123.6,123.4,123.525,44
20120201|2011-12-28 03:30,28,123.525,123.525,123.5,123.525,12
20120201|2011-12-28 04:00,28,123.45,123.45,123.45,123.45,10
20120201|2011-12-28 04:30,28,123.45,123.45,123.45,123.45,1
20120201|2011-12-28 05:00,28,123.475,123.475,123.475,123.475,1
20120201|2011-12-28 05:30,28,123.375,123.375,123.375,123.375,2
20120201|2011-12-28 06:00,28,123.425,123.45,123.425,123.45,7
20120201|2011-12-28 06:30,28,123.45,123.45,123.4,123.425,23
20120201|2011-12-28 07:00,28,123.45,123.45,123.375,123.45,38
20120201|2011-12-28 07:30,28,123.45,123.45,123.4,123.4,87
20120201|2011-12-28 08:00,28,123.4,123.475,123.375,123.375,86
20120201|2011-12-28 08:30,28,123.375,123.425,122.95,123.075,489
20120201|2011-12-28 09:00,28,123.05,123.225,122.825,123.025,2252
20120201|2011-12-28 09:30,28,123.1,123.225,122.85,122.95,1940
20120201|2011-12-28 10:00,28,122.95,123,122.75,122.975,1237
20120201|2011-12-28 10:30,28,122.975,123.025,122.85,122.975,1219
20120201|2011-12-28 11:00,28,122.975,123.025,122.95,123,455
20120201|2011-12-28 11:30,28,123,123.025,122.875,122.95,606
20120201|2011-12-28 12:00,28,122.95,123,122.85,122.975,683
20120201|2011-12-28 12:30,28,123,123.225,122.925,123.15,1586
20120201|2011-12-28 13:00,28,123.15,123.175,122.95,123.025,287
20120201|2011-12-28 13:30,28,123.025,123.05,122.95,123,30
20120201|2011-12-28 14:00,28,122.975,123,122.925,122.925,25
20120201|2011-12-28 14:30,28,123.05,123.1,122.925,122.925,5
20120201|2011-12-28 15:00,28,123.1,123.1,123,123.1,8
20120201|2011-12-28 15:30,28,123.125,123.175,123,123.025,29
20120201|2011-12-28 17:00,29,123.15,123.15,123.15,123.15,1
20120201|2011-12-28 17:30,29,123.175,123.225,122.975,123,42
20120201|2011-12-28 18:00,29,123.075,123.075,122.975,122.975,8
20120201|2011-12-28 18:30,29,122.975,122.975,122.775,122.9,145
20120201|2011-12-28 19:30,29,122.95,123.05,122.95,123.05,10
20120201|2011-12-28 20:00,29,122.975,122.975,122.8,122.9,27
20120201|2011-12-28 20:30,29,122.9,122.9,122.875,122.875,3
20120201|2011-12-28 21:00,29,122.9,122.95,122.9,122.95,5
20120201|2011-12-28 21:30,29,122.85,122.85,122.85,122.85,1
20120201|2011-12-28 22:00,29,122.875,122.875,122.875,122.875,1
20120201|2011-12-28 23:30,29,122.975,123,122.975,123,2
20120201|2011-12-29 00:00,29,122.95,122.95,122.825,122.825,30
20120201|2011-12-29 01:00,29,123,123,123,123,1
20120201|2011-12-29 01:30,29,123.025,123.025,123.025,123.025,3
20120201|2011-12-29 02:00,29,123.025,123.2,123.025,123.2,33
20120201|2011-12-29 03:00,29,123.15,123.175,123.15,123.175,44
20120201|2011-12-29 03:30,29,123.225,123.275,123.15,123.275,27
20120201|2011-12-29 04:00,29,123.275,123.3,123.275,123.3,34
20120201|2011-12-29 04:30,29,123.275,123.3,123.275,123.3,4
20120201|2011-12-29 05:00,29,123.275,123.275,123.25,123.25,3
20120201|2011-12-29 05:30,29,123.25,123.25,123.2,123.2,4
20120201|2011-12-29 06:00,29,123.2,123.2,123.2,123.2,1
20120201|2011-12-29 06:30,29,123.2,123.2,123.125,123.125,3
20120201|2011-12-29 07:00,29,123.175,123.175,123.075,123.075,19
20120201|2011-12-29 07:30,29,123.075,123.15,123.075,123.125,23
20120201|2011-12-29 08:00,29,123.15,123.25,123.025,123.15,173
20120201|2011-12-29 08:30,29,123.15,123.325,122.925,122.95,423
20120201|2011-12-29 09:00,29,122.925,123,122.7,122.775,1542
20120201|2011-12-29 09:30,29,122.775,123.1,122.7,122.75,1352
20120201|2011-12-29 10:00,29,122.75,122.775,122.5,122.55,1271
20120201|2011-12-29 10:30,29,122.55,122.85,122.5,122.6,827
20120201|2011-12-29 11:00,29,122.6,122.6,122.325,122.575,752
20120201|2011-12-29 11:30,29,122.575,122.6,122.35,122.55,542
20120201|2011-12-29 12:00,29,122.575,122.625,122.45,122.5,385
20120201|2011-12-29 12:30,29,122.5,122.675,122.3,122.3,1563
20120201|2011-12-29 13:00,29,122.3,122.375,122.275,122.275,537
20120201|2011-12-29 13:30,29,122.3,122.325,122.25,122.3,58
20120201|2011-12-29 14:00,29,122.325,122.375,122.225,122.3,55
20120201|2011-12-29 14:30,29,122.325,122.375,122.275,122.325,56
20120201|2011-12-29 15:00,29,122.325,122.375,122.3,122.35,26
20120201|2011-12-29 15:30,29,122.35,122.375,122.325,122.375,96
20120201|2011-12-29 17:00,30,122.35,122.375,122.25,122.25,73
20120201|2011-12-29 17:30,30,122.35,122.35,122.35,122.35,1
20120201|2011-12-29 18:00,30,122.35,122.375,122.3,122.375,36
20120201|2011-12-29 18:30,30,122.375,122.4,122.375,122.375,32
20120201|2011-12-29 19:00,30,122.3,122.3,122.275,122.3,14
20120201|2011-12-29 19:30,30,122.275,122.3,122.275,122.3,9
20120201|2011-12-29 20:00,30,122.325,122.375,122.3,122.375,13
20120201|2011-12-29 20:30,30,122.375,122.375,122.375,122.375,1
20120201|2011-12-29 22:00,30,122.3,122.3,122.275,122.3,24
20120201|2011-12-29 22:30,30,122.275,122.3,122.275,122.3,11
20120201|2011-12-30 00:00,30,122.35,122.4,122.35,122.4,2
20120201|2011-12-30 00:30,30,122.35,122.35,122.35,122.35,1
20120201|2011-12-30 01:00,30,122.35,122.45,122.35,122.45,28
20120201|2011-12-30 01:30,30,122.475,122.525,122.45,122.525,5
20120201|2011-12-30 02:00,30,122.5,122.5,122.5,122.5,1
20120201|2011-12-30 02:30,30,122.55,122.65,122.55,122.625,20
20120201|2011-12-30 03:00,30,122.625,122.625,122.625,122.625,13
20120201|2011-12-30 03:30,30,122.65,122.65,122.6,122.6,2
20120201|2011-12-30 04:00,30,122.625,122.625,122.625,122.625,1
20120201|2011-12-30 04:30,30,122.65,122.675,122.65,122.675,36
20120201|2011-12-30 05:00,30,122.675,122.675,122.675,122.675,1
20120201|2011-12-30 05:30,30,122.65,122.7,122.625,122.625,13
20120201|2011-12-30 06:00,30,122.6,122.675,122.55,122.55,6
20120201|2011-12-30 06:30,30,122.55,122.575,122.55,122.575,14
20120201|2011-12-30 07:00,30,122.55,122.6,122.525,122.6,47
20120201|2011-12-30 07:30,30,122.6,122.75,122.6,122.7,106
20120201|2011-12-30 08:00,30,122.7,122.75,122.625,122.625,100
20120201|2011-12-30 08:30,30,122.625,122.65,122.475,122.55,270
20120201|2011-12-30 09:00,30,122.5,122.7,122.275,122.575,1586
20120201|2011-12-30 09:30,30,122.625,122.95,122.625,122.85,981
20120201|2011-12-30 10:00,30,122.8,122.85,122.65,122.825,380
20120201|2011-12-30 10:30,30,122.775,122.975,122.725,122.95,469
20120201|2011-12-30 11:00,30,122.925,123,122.625,122.7,475
20120201|2011-12-30 11:30,30,122.7,122.75,122.575,122.575,390
20120201|2011-12-30 12:00,30,122.55,122.675,122.525,122.575,298
20120201|2011-12-30 12:30,30,122.575,122.625,121.575,121.8,4018
20120201|2011-12-30 13:00,30,121.85,121.975,121.55,121.8,1078
20120201|2011-12-30 13:30,30,121.8,122.05,121.75,122,345
20120201|2012-01-03 09:00,3,122,123.2,122,122.15,3789
20120201|2012-01-03 09:30,3,122.15,122.325,122,122.3,1346
20120201|2012-01-03 10:00,3,122.3,122.45,122.15,122.4,1019
20120201|2012-01-03 10:30,3,122.4,122.475,122.15,122.175,762
20120201|2012-01-03 11:00,3,122.225,122.425,122.175,122.4,373
20120201|2012-01-03 11:30,3,122.425,122.475,122.325,122.325,419
20120201|2012-01-03 12:00,3,122.325,122.4,122.175,122.175,450
20120201|2012-01-03 12:30,3,122.175,122.2,121.425,121.525,2972
20120201|2012-01-03 13:00,3,121.55,121.575,121.475,121.475,528
20120201|2012-01-03 13:30,3,121.475,121.525,121.475,121.5,54
20120201|2012-01-03 14:00,3,121.475,121.55,121.475,121.525,25
20120201|2012-01-03 14:30,3,121.575,121.575,121.5,121.5,5
20120201|2012-01-03 15:00,3,121.525,121.55,121.5,121.525,12
20120201|2012-01-03 15:30,3,121.5,121.525,121.425,121.425,65
20120201|2012-01-03 17:00,4,121.45,121.6,121.3,121.35,158
20120201|2012-01-03 17:30,4,121.35,121.35,121.275,121.275,57
20120201|2012-01-03 18:00,4,121.3,121.3,121.15,121.275,81
20120201|2012-01-03 18:30,4,121.175,121.175,120.875,121,325
20120201|2012-01-03 19:00,4,121,121,121,121,2
20120201|2012-01-03 19:30,4,121.15,121.25,121.125,121.25,7
20120201|2012-01-03 20:00,4,121.25,121.25,121.225,121.225,7
20120201|2012-01-03 20:30,4,121.225,121.35,121.1,121.15,25
20120201|2012-01-03 21:30,4,121.125,121.275,121.125,121.275,3
20120201|2012-01-03 22:30,4,121.275,121.275,121.275,121.275,1
20120201|2012-01-03 23:00,4,121.35,121.35,121.35,121.35,1
20120201|2012-01-03 23:30,4,121.275,121.275,121.275,121.275,5
20120201|2012-01-04 04:30,4,121.15,121.15,121.15,121.15,2
20120201|2012-01-04 05:00,4,121.15,121.15,121.15,121.15,2
20120201|2012-01-04 06:00,4,121.15,121.175,121.1,121.175,29
20120201|2012-01-04 06:30,4,121.2,121.4,121.2,121.4,57
20120201|2012-01-04 07:00,4,121.4,121.4,121.35,121.35,38
20120201|2012-01-04 07:30,4,121.4,121.575,121.4,121.575,161
20120201|2012-01-04 08:00,4,121.575,121.675,121.525,121.6,130
20120201|2012-01-04 08:30,4,121.55,121.8,121.45,121.8,201
20120201|2012-01-04 09:00,4,121.775,121.8,121.05,121.15,1241
20120201|2012-01-04 09:30,4,121.125,121.5,121.05,121.075,1505
20120201|2012-01-04 10:00,4,121.1,121.275,121.075,121.225,726
20120201|2012-01-04 10:30,4,121.225,121.65,121.225,121.375,1064
20120201|2012-01-04 11:00,4,121.4,121.7,121.375,121.65,757
20120201|2012-01-04 11:30,4,121.675,121.7,121.575,121.625,351
20120201|2012-01-04 12:00,4,121.6,121.7,121.5,121.65,424
20120201|2012-01-04 12:30,4,121.6,121.7,121.45,121.625,1285
20120201|2012-01-04 13:00,4,121.65,121.775,121.625,121.625,453
20120201|2012-01-04 13:30,4,121.625,121.7,121.6,121.625,31
20120201|2012-01-04 14:00,4,121.65,121.675,121.6,121.6,18
20120201|2012-01-04 14:30,4,121.625,121.625,121.625,121.625,3
20120201|2012-01-04 15:00,4,121.65,121.725,121.6,121.6,50
20120201|2012-01-04 15:30,4,121.6,121.625,121.6,121.625,28
20120201|2012-01-04 17:00,5,121.575,121.575,121.55,121.55,8
20120201|2012-01-04 17:30,5,121.55,121.55,121.5,121.5,4
20120201|2012-01-04 18:00,5,121.5,121.5,121.5,121.5,8
20120201|2012-01-04 18:30,5,121.55,121.6,121.55,121.6,19
20120201|2012-01-04 19:00,5,121.575,121.6,121.575,121.575,6
20120201|2012-01-04 19:30,5,121.55,121.575,121.5,121.575,20
20120201|2012-01-04 20:00,5,121.525,121.525,121.525,121.525,2
20120201|2012-01-04 20:30,5,121.525,121.525,121.5,121.5,2
20120201|2012-01-04 21:30,5,121.575,121.575,121.5,121.575,3
20120201|2012-01-04 22:00,5,121.575,121.6,121.575,121.6,3
20120201|2012-01-04 23:00,5,121.575,121.575,121.575,121.575,1
20120201|2012-01-04 23:30,5,121.575,121.575,121.575,121.575,1
20120201|2012-01-05 00:00,5,121.6,121.6,121.6,121.6,1
20120201|2012-01-05 01:00,5,121.6,121.6,121.6,121.6,17
20120201|2012-01-05 01:30,5,121.6,121.6,121.6,121.6,12
20120201|2012-01-05 02:00,5,121.6,121.6,121.6,121.6,5
20120201|2012-01-05 02:30,5,121.55,121.6,121.55,121.6,12
20120201|2012-01-05 03:00,5,121.6,121.725,121.6,121.725,36
20120201|2012-01-05 03:30,5,121.7,121.725,121.675,121.675,10
20120201|2012-01-05 04:00,5,121.675,121.675,121.675,121.675,3
20120201|2012-01-05 04:30,5,121.625,121.625,121.6,121.6,5
20120201|2012-01-05 05:00,5,121.65,121.725,121.65,121.675,6
20120201|2012-01-05 05:30,5,121.675,121.675,121.675,121.675,15
20120201|2012-01-05 06:00,5,121.65,121.65,121.475,121.5,76
20120201|2012-01-05 06:30,5,121.5,121.525,121.425,121.425,24
20120201|2012-01-05 07:00,5,121.425,121.65,121.425,121.625,57
20120201|2012-01-05 07:30,5,121.625,121.7,121.6,121.675,56
20120201|2012-01-05 08:00,5,121.7,121.725,121.55,121.625,106
20120201|2012-01-05 08:30,5,121.625,121.625,121.375,121.4,231
20120201|2012-01-05 09:00,5,121.375,121.6,121.225,121.45,891
20120201|2012-01-05 09:30,5,121.45,121.875,121.425,121.875,1366
20120201|2012-01-05 10:00,5,121.875,122.5,121.75,122.375,2141
20120201|2012-01-05 10:30,5,122.375,122.425,121.975,122.05,1111
20120201|2012-01-05 11:00,5,122.075,122.225,122,122.125,684
20120201|2012-01-05 11:30,5,122.15,122.15,121.625,121.975,965
20120201|2012-01-05 12:00,5,121.975,122,121.4,121.425,1287
20120201|2012-01-05 12:30,5,121.425,121.55,120.9,120.95,2928
20120201|2012-01-05 13:00,5,120.95,121.25,120.9,121.1,707
20120201|2012-01-05 13:30,5,121.1,121.2,121,121.15,233
20120201|2012-01-05 14:00,5,121.175,121.275,121.175,121.275,53
20120201|2012-01-05 14:30,5,121.3,121.325,121.225,121.325,34
20120201|2012-01-05 15:00,5,121.2,121.3,121.125,121.125,25
20120201|2012-01-05 15:30,5,121.175,121.275,120.975,120.975,112
20120201|2012-01-05 17:00,6,120.95,121.15,120.95,121.05,57
20120201|2012-01-05 17:30,6,121.05,121.075,121,121,7
20120201|2012-01-05 18:00,6,121,121.125,121,121.05,17
20120201|2012-01-05 18:30,6,121.05,121.05,121.05,121.05,1
20120201|2012-01-05 19:00,6,121.05,121.05,121.05,121.05,1
20120201|2012-01-05 19:30,6,121.1,121.1,121.05,121.05,3
20120201|2012-01-05 20:00,6,121.025,121.1,121.025,121.1,2
20120201|2012-01-05 20:30,6,121.1,121.1,120.95,121,86
20120201|2012-01-05 21:00,6,121.075,121.125,121.075,121.125,21
20120201|2012-01-05 21:30,6,121.075,121.2,121.075,121.2,30
20120201|2012-01-05 22:00,6,121.175,121.175,121.175,121.175,1
20120201|2012-01-05 23:00,6,121.225,121.3,121.2,121.2,14
20120201|2012-01-06 00:00,6,121.25,121.3,121.25,121.3,10
20120201|2012-01-06 00:30,6,121.325,121.375,121.2,121.2,30
20120201|2012-01-06 01:00,6,121.2,121.2,121.1,121.125,14
20120201|2012-01-06 01:30,6,121.125,121.125,121.05,121.075,28
20120201|2012-01-06 02:00,6,121.075,121.075,121,121.075,7
20120201|2012-01-06 02:30,6,121.075,121.075,121,121,40
20120201|2012-01-06 03:00,6,121,121.075,120.95,121.075,44
20120201|2012-01-06 03:30,6,121.05,121.05,121.05,121.05,5
20120201|2012-01-06 04:00,6,121,121,120.95,121,9
20120201|2012-01-06 04:30,6,121,121,120.95,120.95,25
20120201|2012-01-06 05:00,6,120.95,120.95,120.95,120.95,5
20120201|2012-01-06 05:30,6,120.95,120.95,120.875,120.875,152
20120201|2012-01-06 06:00,6,120.875,120.95,120.875,120.9,65
20120201|2012-01-06 06:30,6,120.875,120.95,120.875,120.95,53
20120201|2012-01-06 07:00,6,120.95,121,120.875,120.9,116
20120201|2012-01-06 07:30,6,120.95,121.175,120.95,121.075,245
20120201|2012-01-06 08:00,6,121.1,121.15,121,121.15,143
20120201|2012-01-06 08:30,6,121.2,121.2,120.925,120.925,301
20120201|2012-01-06 09:00,6,120.925,121.075,120.6,120.75,1505
20120201|2012-01-06 09:30,6,120.75,120.9,120.625,120.85,793
20120201|2012-01-06 10:00,6,120.825,120.85,120.15,120.25,1949
20120201|2012-01-06 10:30,6,120.25,121.025,120.25,120.8,2272
20120201|2012-01-06 11:00,6,120.8,121.375,120.775,121.15,2310
20120201|2012-01-06 11:30,6,121.175,121.2,121.05,121.1,502
20120201|2012-01-06 12:00,6,121.125,121.15,120.75,120.925,924
20120201|2012-01-06 12:30,6,120.95,121.025,120.35,120.4,2255
20120201|2012-01-06 13:00,6,120.375,120.525,120.35,120.5,805
20120201|2012-01-06 13:30,6,120.475,120.575,120.4,120.4,178
20120201|2012-01-09 09:00,9,120.4,120.6,119.95,120.125,2556
20120201|2012-01-09 09:30,9,120.15,120.2,119.8,119.85,1370
20120201|2012-01-09 10:00,9,119.85,120.075,119.75,120.05,1117
20120201|2012-01-09 10:30,9,120.025,120.075,119.875,119.875,733
20120201|2012-01-09 11:00,9,119.85,120.7,119.85,120.65,1160
20120201|2012-01-09 11:30,9,120.65,120.75,120.3,120.35,744
20120201|2012-01-09 12:00,9,120.325,120.5,120.075,120.375,726
20120201|2012-01-09 12:30,9,120.4,120.5,119.95,120,2337
20120201|2012-01-09 13:00,9,119.95,120.3,119.95,120.275,683
20120201|2012-01-09 13:30,9,120.275,120.275,120.2,120.275,71
20120201|2012-01-09 14:00,9,120.275,120.3,120.225,120.3,16
20120201|2012-01-09 14:30,9,120.3,120.3,120.25,120.25,20
20120201|2012-01-09 15:00,9,120.25,120.375,120.2,120.2,17
20120201|2012-01-09 15:30,9,120.225,120.225,120.2,120.225,4
20120201|2012-01-09 17:00,10,120.475,120.5,120.05,120.05,68
20120201|2012-01-09 17:30,10,120.25,120.4,120.175,120.35,29
20120201|2012-01-09 18:00,10,120.4,120.425,120.4,120.425,12
20120201|2012-01-09 18:30,10,120.4,120.4,120.325,120.325,3
20120201|2012-01-09 19:00,10,120.35,120.375,120.35,120.35,7
20120201|2012-01-09 19:30,10,120.35,120.375,120.3,120.375,13
20120201|2012-01-09 20:00,10,120.375,120.4,120.35,120.35,6
20120201|2012-01-09 20:30,10,120.35,120.35,120.3,120.3,5
20120201|2012-01-09 21:00,10,120.325,120.325,120.3,120.3,27
20120201|2012-01-09 22:00,10,120.275,120.3,120.225,120.275,32
20120201|2012-01-09 22:30,10,120.25,120.275,120.25,120.275,6
20120201|2012-01-09 23:00,10,120.275,120.425,120.275,120.425,37
20120201|2012-01-09 23:30,10,120.4,120.4,120.325,120.325,5
20120201|2012-01-10 00:00,10,120.325,120.325,120.3,120.3,8
20120201|2012-01-10 00:30,10,120.3,120.3,120.275,120.275,16
20120201|2012-01-10 01:00,10,120.225,120.225,120.225,120.225,9
20120201|2012-01-10 01:30,10,120.225,120.275,120.2,120.275,20
20120201|2012-01-10 02:00,10,120.25,120.275,120.2,120.275,18
20120201|2012-01-10 02:30,10,120.275,120.275,120.2,120.2,8
20120201|2012-01-10 03:00,10,120.2,120.2,120.175,120.175,11
20120201|2012-01-10 03:30,10,120.175,120.225,120.15,120.15,20
20120201|2012-01-10 04:00,10,120.15,120.15,120.125,120.15,19
20120201|2012-01-10 04:30,10,120.15,120.2,120.15,120.2,7
20120201|2012-01-10 05:00,10,120.2,120.2,120.175,120.2,26
20120201|2012-01-10 05:30,10,120.2,120.225,120.175,120.175,18
20120201|2012-01-10 06:00,10,120.15,120.15,120.125,120.15,8
20120201|2012-01-10 06:30,10,120.15,120.15,120.025,120.05,60
20120201|2012-01-10 07:00,10,120.05,120.225,120.05,120.225,101
20120201|2012-01-10 07:30,10,120.2,120.25,120.175,120.25,164
20120201|2012-01-10 08:00,10,120.25,120.6,120.25,120.475,186
20120201|2012-01-10 08:30,10,120.525,120.675,120.425,120.675,317
20120201|2012-01-10 09:00,10,120.675,121.775,120.55,121.75,3840
20120201|2012-01-10 09:30,10,121.7,121.75,121,121.35,1999
20120201|2012-01-10 10:00,10,121.35,121.475,121.175,121.425,1118
20120201|2012-01-10 10:30,10,121.425,121.6,121.25,121.25,640
20120201|2012-01-10 11:00,10,121.25,121.375,121.175,121.2,715
20120201|2012-01-10 11:30,10,121.2,121.225,120.975,120.975,510
20120201|2012-01-10 12:00,10,120.975,121.125,120.875,121.05,628
20120201|2012-01-10 12:30,10,121.05,121.225,120.775,121.15,1832
20120201|2012-01-10 13:00,10,121.15,121.375,121.125,121.3,722
20120201|2012-01-10 13:30,10,121.3,121.375,121.25,121.275,42
20120201|2012-01-10 14:00,10,121.3,121.35,121.3,121.325,13
20120201|2012-01-10 14:30,10,121.3,121.3,121.3,121.3,3
20120201|2012-01-10 15:00,10,121.3,121.3,121.175,121.175,36
20120201|2012-01-10 15:30,10,121.225,121.325,121.2,121.275,16
20120201|2012-01-10 17:00,11,121.35,121.35,121.2,121.225,8
20120201|2012-01-10 18:00,11,121.2,121.3,121.2,121.275,7
20120201|2012-01-10 18:30,11,121.25,121.3,121.25,121.25,12
20120201|2012-01-10 19:00,11,121.25,121.25,120.925,121.125,101
20120201|2012-01-10 19:30,11,121,121.175,121,121.075,16
20120201|2012-01-10 20:00,11,121.1,121.2,121.1,121.125,8
20120201|2012-01-10 20:30,11,121.225,121.225,121.125,121.15,12
20120201|2012-01-10 21:00,11,121.15,121.25,121.15,121.25,6
20120201|2012-01-10 21:30,11,121.25,121.3,121.25,121.3,37
20120201|2012-01-10 22:00,11,121.3,121.3,121.3,121.3,1
20120201|2012-01-10 22:30,11,121.225,121.225,121.225,121.225,2
20120201|2012-01-10 23:00,11,121.3,121.3,121.3,121.3,1
20120201|2012-01-10 23:30,11,121.225,121.225,121.2,121.2,31
20120201|2012-01-11 00:00,11,121.175,121.175,121.075,121.075,14
20120201|2012-01-11 01:00,11,121.1,121.1,120.95,121,47
20120201|2012-01-11 01:30,11,121,121,120.95,120.95,26
20120201|2012-01-11 02:00,11,120.975,121,120.975,120.975,26
20120201|2012-01-11 02:30,11,120.975,120.975,120.95,120.95,3
20120201|2012-01-11 03:00,11,121,121,120.9,120.9,7
20120201|2012-01-11 03:30,11,120.925,120.925,120.875,120.875,24
20120201|2012-01-11 04:00,11,120.875,120.9,120.85,120.85,6
20120201|2012-01-11 04:30,11,120.875,120.875,120.85,120.85,7
20120201|2012-01-11 05:00,11,120.875,120.875,120.85,120.85,41
20120201|2012-01-11 05:30,11,120.875,120.875,120.8,120.8,10
20120201|2012-01-11 06:00,11,120.8,120.95,120.8,120.9,24
20120201|2012-01-11 06:30,11,120.875,120.9,120.825,120.825,18
20120201|2012-01-11 07:00,11,120.825,120.825,120.8,120.825,25
20120201|2012-01-11 07:30,11,120.85,120.875,120.8,120.85,203
20120201|2012-01-11 08:00,11,120.8,120.825,120.775,120.775,114
20120201|2012-01-11 08:30,11,120.8,120.825,120.675,120.8,483
20120201|2012-01-11 09:00,11,120.825,120.9,120.375,120.6,2399
20120201|2012-01-11 09:30,11,120.575,120.7,120.4,120.65,1760
20120201|2012-01-11 10:00,11,120.625,121.075,120.6,120.9,1356
20120201|2012-01-11 10:30,11,120.9,121.05,120.675,120.775,1194
20120201|2012-01-11 11:00,11,120.825,121.35,120.7,121.325,862
20120201|2012-01-11 11:30,11,121.3,121.925,121.2,121.525,1745
20120201|2012-01-11 12:00,11,121.575,121.95,121.525,121.8,609
20120201|2012-01-11 12:30,11,121.8,121.8,121.125,121.325,2726
20120201|2012-01-11 13:00,11,121.325,121.65,121.325,121.525,865
20120201|2012-01-11 13:30,11,121.475,121.55,121.45,121.525,129
20120201|2012-01-11 14:00,11,121.525,121.575,121.4,121.4,87
20120201|2012-01-11 14:30,11,121.425,121.55,121.4,121.475,52
20120201|2012-01-11 15:00,11,121.525,121.65,121.5,121.6,43
20120201|2012-01-11 15:30,11,121.5,121.55,121.4,121.4,38
20120201|2012-01-11 17:00,12,121.4,121.425,121.375,121.375,80
20120201|2012-01-11 17:30,12,121.375,121.5,121.375,121.375,21
20120201|2012-01-11 18:00,12,121.4,121.45,121.375,121.375,10
20120201|2012-01-11 18:30,12,121.5,121.525,121.4,121.4,11
20120201|2012-01-11 19:00,12,121.45,121.45,121.35,121.35,7
20120201|2012-01-11 19:30,12,121.35,121.35,121.325,121.325,2
20120201|2012-01-11 20:30,12,121.375,121.375,121.375,121.375,1
20120201|2012-01-11 21:30,12,121.375,121.375,121.375,121.375,1
20120201|2012-01-11 22:00,12,121.4,121.45,121.35,121.35,12
20120201|2012-01-11 22:30,12,121.425,121.475,121.425,121.475,20
20120201|2012-01-11 23:00,12,121.4,121.4,121.325,121.325,7
20120201|2012-01-11 23:30,12,121.325,121.325,121.325,121.325,1
20120201|2012-01-12 00:00,12,121.375,121.375,121.375,121.375,2
20120201|2012-01-12 01:30,12,121.4,121.425,121.4,121.425,10
20120201|2012-01-12 02:00,12,121.375,121.425,121.375,121.425,2
20120201|2012-01-12 02:30,12,121.375,121.425,121.375,121.425,6
20120201|2012-01-12 03:00,12,121.425,121.45,121.4,121.45,7
20120201|2012-01-12 03:30,12,121.425,121.425,121.375,121.425,3
20120201|2012-01-12 04:00,12,121.375,121.375,121.375,121.375,3
20120201|2012-01-12 04:30,12,121.45,121.45,121.45,121.45,1
20120201|2012-01-12 05:00,12,121.375,121.4,121.3,121.325,22
20120201|2012-01-12 05:30,12,121.35,121.45,121.35,121.45,8
20120201|2012-01-12 06:00,12,121.475,121.475,121.45,121.475,20
20120201|2012-01-12 06:30,12,121.475,121.675,121.475,121.625,52
20120201|2012-01-12 07:00,12,121.6,121.625,121.5,121.6,50
20120201|2012-01-12 07:30,12,121.55,121.55,120.775,120.925,492
20120201|2012-01-12 08:00,12,120.9,121.2,120.9,121.175,298
20120201|2012-01-12 08:30,12,121.175,121.425,121.125,121.375,645
20120201|2012-01-12 09:00,12,121.375,121.525,120.925,121,1489
20120201|2012-01-12 09:30,12,120.975,121.55,120.9,121.35,1804
20120201|2012-01-12 10:00,12,121.375,121.75,121.375,121.65,834
20120201|2012-01-12 10:30,12,121.625,121.725,121.25,121.275,797
20120201|2012-01-12 11:00,12,121.3,121.6,121.25,121.5,531
20120201|2012-01-12 11:30,12,121.475,121.775,121.45,121.575,848
20120201|2012-01-12 12:00,12,121.575,121.625,121.25,121.25,656
20120201|2012-01-12 12:30,12,121.25,121.45,121.15,121.45,2308
20120201|2012-01-12 13:00,12,121.4,121.45,121.2,121.25,830
20120201|2012-01-12 13:30,12,121.25,121.3,121.225,121.275,46
20120201|2012-01-12 14:00,12,121.25,121.25,121.2,121.25,6
20120201|2012-01-12 14:30,12,121.25,121.325,121.2,121.325,55
20120201|2012-01-12 15:00,12,121.25,121.25,121.125,121.2,83
20120201|2012-01-12 15:30,12,121.2,121.275,121.2,121.275,16
20120201|2012-01-12 17:00,13,121.275,121.275,121.25,121.25,4
20120201|2012-01-12 17:30,13,121.325,121.325,121.25,121.25,3
20120201|2012-01-12 18:00,13,121.275,121.275,121.25,121.25,4
20120201|2012-01-12 18:30,13,121.25,121.3,121.175,121.175,13
20120201|2012-01-12 19:00,13,121.175,121.2,121.175,121.2,9
20120201|2012-01-12 19:30,13,121.225,121.225,121.225,121.225,5
20120201|2012-01-12 20:00,13,121.225,121.25,121.225,121.25,2
20120201|2012-01-12 20:30,13,121.25,121.25,121.175,121.175,11
20120201|2012-01-12 21:30,13,121.25,121.25,121.25,121.25,5
20120201|2012-01-12 22:00,13,121.225,121.35,121.225,121.35,20
20120201|2012-01-12 23:00,13,121.325,121.45,121.325,121.45,30
20120201|2012-01-13 00:30,13,121.425,121.425,121.425,121.425,1
20120201|2012-01-13 01:00,13,121.35,121.35,121.25,121.25,10
20120201|2012-01-13 01:30,13,121.4,121.4,121.275,121.275,4
20120201|2012-01-13 02:00,13,121.35,121.35,121.25,121.325,5
20120201|2012-01-13 02:30,13,121.325,121.375,121.325,121.375,10
20120201|2012-01-13 03:00,13,121.375,121.425,121.375,121.425,4
20120201|2012-01-13 03:30,13,121.4,121.425,121.4,121.425,6
20120201|2012-01-13 04:00,13,121.4,121.4,121.4,121.4,1
20120201|2012-01-13 04:30,13,121.375,121.425,121.375,121.425,2
20120201|2012-01-13 05:00,13,121.4,121.4,121.4,121.4,2
20120201|2012-01-13 05:30,13,121.4,121.425,121.4,121.425,10
20120201|2012-01-13 06:00,13,121.45,121.475,121.45,121.45,47
20120201|2012-01-13 06:30,13,121.45,121.45,121.35,121.35,22
20120201|2012-01-13 07:00,13,121.35,121.5,121.35,121.425,46
20120201|2012-01-13 07:30,13,121.375,121.45,121.325,121.35,30
20120201|2012-01-13 08:00,13,121.325,121.325,121.225,121.225,141
20120201|2012-01-13 08:30,13,121.225,121.275,121.2,121.2,241
20120201|2012-01-13 09:00,13,121.175,121.35,121.1,121.175,1061
20120201|2012-01-13 09:30,13,121.175,121.875,121.125,121.675,1248
20120201|2012-01-13 10:00,13,121.675,122.65,121.675,122.5,3516
20120201|2012-01-13 10:30,13,122.5,122.55,122.4,122.475,587
20120201|2012-01-13 11:00,13,122.475,122.5,122.025,122.175,1070
20120201|2012-01-13 11:30,13,122.175,122.525,122.125,122.225,548
20120201|2012-01-13 12:00,13,122.25,122.375,122.15,122.25,556
20120201|2012-01-13 12:30,13,122.25,122.625,122.25,122.625,1956
20120201|2012-01-13 13:00,13,122.6,122.65,122.475,122.6,799
20120201|2012-01-13 13:30,13,122.625,122.8,122.55,122.775,392
20120201|2012-01-17 09:00,17,123.25,123.8,123.2,123.65,3845
20120201|2012-01-17 09:30,17,123.625,123.725,123.475,123.55,1319
20120201|2012-01-17 10:00,17,123.525,123.675,123.525,123.65,491
20120201|2012-01-17 10:30,17,123.625,123.625,123.425,123.475,825
20120201|2012-01-17 11:00,17,123.5,123.575,123.35,123.35,721
20120201|2012-01-17 11:30,17,123.35,123.4,123.225,123.225,597
20120201|2012-01-17 12:00,17,123.225,123.3,123.225,123.275,191
20120201|2012-01-17 12:30,17,123.275,123.5,123.125,123.45,2002
20120201|2012-01-17 13:00,17,123.45,123.7,123.425,123.65,811
20120201|2012-01-17 13:30,17,123.675,123.725,123.575,123.6,67
20120201|2012-01-17 14:00,17,123.6,123.6,123.525,123.525,68
20120201|2012-01-17 14:30,17,123.525,123.7,123.525,123.6,59
20120201|2012-01-17 15:00,17,123.6,123.625,123.575,123.6,13
20120201|2012-01-17 15:30,17,123.6,123.775,123.6,123.775,36
20120201|2012-01-17 17:00,18,123.775,123.8,123.525,123.525,33
20120201|2012-01-17 17:30,18,123.65,123.65,123.65,123.65,32
20120201|2012-01-17 18:00,18,123.6,123.625,123.45,123.6,78
20120201|2012-01-17 18:30,18,123.475,123.525,123.475,123.475,4
20120201|2012-01-17 19:00,18,123.45,123.525,123.45,123.525,4
20120201|2012-01-17 19:30,18,123.5,123.575,123.5,123.575,3
20120201|2012-01-17 20:00,18,123.575,123.575,123.575,123.575,1
20120201|2012-01-17 20:30,18,123.525,123.525,123.425,123.425,49
20120201|2012-01-17 21:00,18,123.5,123.575,123.5,123.575,6
20120201|2012-01-17 21:30,18,123.575,123.575,123.575,123.575,1
20120201|2012-01-17 22:30,18,123.575,123.6,123.575,123.6,14
20120201|2012-01-17 23:00,18,123.625,123.7,123.625,123.7,28
20120201|2012-01-17 23:30,18,123.5,123.5,123.5,123.5,1
20120201|2012-01-18 00:00,18,123.575,123.575,123.575,123.575,2
20120201|2012-01-18 00:30,18,123.675,123.675,123.675,123.675,1
20120201|2012-01-18 01:00,18,123.675,123.7,123.675,123.675,5
20120201|2012-01-18 01:30,18,123.675,123.7,123.675,123.7,4
20120201|2012-01-18 02:00,18,123.725,123.8,123.725,123.725,38
20120201|2012-01-18 02:30,18,123.8,123.8,123.8,123.8,1
20120201|2012-01-18 03:00,18,123.8,123.8,123.75,123.75,19
20120201|2012-01-18 03:30,18,123.775,123.775,123.775,123.775,1
20120201|2012-01-18 04:00,18,123.775,123.8,123.775,123.775,88
20120201|2012-01-18 04:30,18,123.775,123.8,123.75,123.8,17
20120201|2012-01-18 05:00,18,123.8,123.8,123.725,123.725,18
20120201|2012-01-18 05:30,18,123.725,123.775,123.675,123.75,39
20120201|2012-01-18 06:00,18,123.775,123.775,123.675,123.725,13
20120201|2012-01-18 06:30,18,123.75,123.8,123.725,123.8,55
20120201|2012-01-18 07:00,18,123.775,123.95,123.775,123.9,80
20120201|2012-01-18 07:30,18,123.825,123.825,123.4,123.45,184
20120201|2012-01-18 08:00,18,123.5,123.525,123.475,123.475,130
20120201|2012-01-18 08:30,18,123.525,123.675,123.475,123.5,256
20120201|2012-01-18 09:00,18,123.5,123.5,122.85,123.05,3125
20120201|2012-01-18 09:30,18,123.025,123.1,122.85,122.85,1086
20120201|2012-01-18 10:00,18,122.875,123.175,122.75,123,1250
20120201|2012-01-18 10:30,18,123,123.025,122.825,123.025,349
20120201|2012-01-18 11:00,18,122.975,123.05,122.825,123.05,498
20120201|2012-01-18 11:30,18,123.05,123.175,122.925,123.125,482
20120201|2012-01-18 12:00,18,123.1,123.325,123.05,123.125,526
20120201|2012-01-18 12:30,18,123.15,123.275,123.125,123.225,912
20120201|2012-01-18 13:00,18,123.225,123.3,123.175,123.275,602
20120201|2012-01-18 13:30,18,123.25,123.3,123.25,123.25,23
20120201|2012-01-18 14:00,18,123.25,123.3,123.225,123.25,9
20120201|2012-01-18 14:30,18,123.275,123.3,123.25,123.25,105
20120201|2012-01-18 15:00,18,123.275,123.325,123.25,123.275,105
20120201|2012-01-18 15:30,18,123.275,123.35,123.275,123.3,56
20120201|2012-01-18 17:00,19,123.225,123.275,123.225,123.225,12
20120201|2012-01-18 17:30,19,123.225,123.275,123.225,123.225,14
20120201|2012-01-18 18:00,19,123.275,123.3,123.225,123.3,28
20120201|2012-01-18 18:30,19,123.275,123.3,123.275,123.275,8
20120201|2012-01-18 19:00,19,123.3,123.35,123.275,123.275,26
20120201|2012-01-18 19:30,19,123.275,123.275,123.275,123.275,2
20120201|2012-01-18 20:00,19,123.325,123.35,123.325,123.35,28
20120201|2012-01-18 20:30,19,123.35,123.475,123.275,123.3,68
20120201|2012-01-18 21:00,19,123.3,123.3,123.25,123.3,21
20120201|2012-01-18 21:30,19,123.3,123.3,123.225,123.25,29
20120201|2012-01-18 22:00,19,123.275,123.275,123.275,123.275,3
20120201|2012-01-19 00:00,19,123.275,123.275,123.275,123.275,6
20120201|2012-01-19 00:30,19,123.225,123.275,123.225,123.275,5
20120201|2012-01-19 01:00,19,123.275,123.275,123.275,123.275,1
20120201|2012-01-19 02:00,19,123.275,123.275,123.275,123.275,2
20120201|2012-01-19 02:30,19,123.3,123.3,123.3,123.3,27
20120201|2012-01-19 03:00,19,123.275,123.3,123.275,123.3,36
20120201|2012-01-19 03:30,19,123.3,123.3,123.3,123.3,29
20120201|2012-01-19 04:00,19,123.3,123.3,123.3,123.3,4
20120201|2012-01-19 06:00,19,123.3,123.3,123.275,123.3,14
20120201|2012-01-19 06:30,19,123.275,123.3,123.275,123.3,16
20120201|2012-01-19 07:00,19,123.275,123.3,123.275,123.3,30
20120201|2012-01-19 07:30,19,123.275,123.325,123.275,123.3,57
20120201|2012-01-19 08:00,19,123.275,123.375,123.275,123.325,25
20120201|2012-01-19 08:30,19,123.35,123.55,123.325,123.55,264
20120201|2012-01-19 09:00,19,123.525,123.625,123.3,123.525,1140
20120201|2012-01-19 09:30,19,123.55,124.175,123.475,123.925,2115
20120201|2012-01-19 10:00,19,123.95,124.25,123.825,123.975,1357
20120201|2012-01-19 10:30,19,123.95,124.1,123.8,123.95,578
20120201|2012-01-19 11:00,19,123.925,124.075,123.85,124.025,350
20120201|2012-01-19 11:30,19,123.975,124.475,123.975,124.25,1339
20120201|2012-01-19 12:00,19,124.2,124.35,124.05,124.2,899
20120201|2012-01-19 12:30,19,124.225,124.275,123.95,124.2,1342
20120201|2012-01-19 13:00,19,124.2,124.425,124.15,124.425,1211
20120201|2012-01-19 13:30,19,124.35,124.35,124.25,124.275,68
20120201|2012-01-19 14:00,19,124.35,124.425,124.3,124.4,50
20120201|2012-01-19 14:30,19,124.375,124.65,124.375,124.6,325
20120201|2012-01-19 15:00,19,124.6,124.75,124.525,124.7,388
20120201|2012-01-19 15:30,19,124.7,124.9,124.55,124.85,583
20120201|2012-01-19 17:00,20,124.875,125.75,124.875,125.725,1532
20120201|2012-01-19 17:30,20,125.675,126.075,125.675,126.05,1035
20120201|2012-01-19 18:00,20,126.025,126.075,125.825,125.825,336
20120201|2012-01-19 18:30,20,125.825,126.025,125.8,125.825,161
20120201|2012-01-19 19:00,20,125.825,126,125.825,125.85,112
20120201|2012-01-19 19:30,20,125.85,126.075,125.85,125.95,111
20120201|2012-01-19 20:00,20,125.925,125.95,125.85,125.875,34
20120201|2012-01-19 20:30,20,125.875,125.95,125.85,125.9,66
20120201|2012-01-19 21:00,20,125.9,126,125.875,125.875,132
20120201|2012-01-19 21:30,20,125.875,125.875,125.875,125.875,57
20120201|2012-01-19 22:00,20,125.875,125.925,125.75,125.875,147
20120201|2012-01-19 22:30,20,125.875,125.9,125.8,125.8,34
20120201|2012-01-19 23:00,20,125.875,125.875,125.875,125.875,1
20120201|2012-01-20 00:00,20,125.875,125.9,125.875,125.9,3
20120201|2012-01-20 00:30,20,125.9,125.9,125.9,125.9,20
20120201|2012-01-20 01:00,20,125.925,125.925,125.85,125.875,33
20120201|2012-01-20 01:30,20,125.9,125.9,125.85,125.85,2
20120201|2012-01-20 02:30,20,125.875,125.95,125.825,125.95,82
20120201|2012-01-20 03:00,20,125.95,125.975,125.95,125.975,123
20120201|2012-01-20 03:30,20,125.975,126,125.975,125.975,41
20120201|2012-01-20 04:00,20,126,126,126,126,2
20120201|2012-01-20 04:30,20,126,126.025,125.95,126.025,163
20120201|2012-01-20 05:00,20,126.025,126.025,126.025,126.025,68
20120201|2012-01-20 05:30,20,126,126.025,126,126.025,32
20120201|2012-01-20 06:00,20,126.05,126.05,125.9,125.925,118
20120201|2012-01-20 06:30,20,125.9,125.9,125.775,125.8,101
20120201|2012-01-20 07:00,20,125.775,125.775,125.5,125.525,125
20120201|2012-01-20 07:30,20,125.575,125.7,125.5,125.525,246
20120201|2012-01-20 08:00,20,125.525,125.625,125.35,125.35,402
20120201|2012-01-20 08:30,20,125.35,125.45,125.075,125.075,576
20120201|2012-01-20 09:00,20,125.05,125.425,124.9,125.425,1903
20120201|2012-01-20 09:30,20,125.375,125.5,125.225,125.225,1123
20120201|2012-01-20 10:00,20,125.225,125.3,124.375,124.5,2630
20120201|2012-01-20 10:30,20,124.525,124.675,124.375,124.6,935
20120201|2012-01-20 11:00,20,124.6,124.75,124.6,124.6,418
20120201|2012-01-20 11:30,20,124.6,124.7,124.55,124.575,409
20120201|2012-01-20 12:00,20,124.6,124.8,124.575,124.675,397
20120201|2012-01-20 12:30,20,124.675,124.7,124.4,124.55,1518
20120201|2012-01-20 13:00,20,124.575,124.85,124.525,124.675,645
20120201|2012-01-20 13:30,20,124.675,124.775,124.6,124.6,240
20120201|2012-01-23 09:00,23,124.7,124.825,124.1,124.525,2830
20120201|2012-01-23 09:30,23,124.55,124.825,124.325,124.6,1098
20120201|2012-01-23 10:00,23,124.6,124.65,124.45,124.45,670
20120201|2012-01-23 10:30,23,124.45,124.525,124.4,124.45,260
20120201|2012-01-23 11:00,23,124.4,124.55,124.4,124.475,243
20120201|2012-01-23 11:30,23,124.5,124.525,124.375,124.4,219
20120201|2012-01-23 12:00,23,124.425,124.475,124.25,124.3,458
20120201|2012-01-23 12:30,23,124.325,124.775,124.25,124.65,1101
20120201|2012-01-23 13:00,23,124.65,124.75,124.625,124.675,168
20120201|2012-01-23 13:30,23,124.75,124.75,124.7,124.75,50
20120201|2012-01-23 14:00,23,124.7,124.725,124.675,124.725,45
20120201|2012-01-23 14:30,23,124.7,124.725,124.675,124.725,16
20120201|2012-01-23 15:00,23,124.675,124.7,124.675,124.7,5
20120201|2012-01-23 15:30,23,124.675,124.7,124.65,124.65,90
20120201|2012-01-23 17:00,24,124.65,124.8,124.625,124.7,26
20120201|2012-01-23 17:30,24,124.75,124.75,124.75,124.75,2
20120201|2012-01-23 18:00,24,124.725,124.775,124.7,124.7,4
20120201|2012-01-23 18:30,24,124.75,124.75,124.625,124.625,51
20120201|2012-01-23 19:00,24,124.65,124.65,124.65,124.65,1
20120201|2012-01-23 19:30,24,124.7,124.7,124.65,124.7,5
20120201|2012-01-23 20:00,24,124.8,124.8,124.8,124.8,5
20120201|2012-01-23 20:30,24,124.75,124.75,124.75,124.75,1
20120201|2012-01-23 21:00,24,124.75,124.75,124.75,124.75,1
20120201|2012-01-23 21:30,24,124.75,124.75,124.75,124.75,5
20120201|2012-01-23 22:30,24,124.725,124.725,124.725,124.725,1
20120201|2012-01-23 23:30,24,124.775,124.775,124.775,124.775,2
20120201|2012-01-24 00:00,24,124.8,124.8,124.8,124.8,1
20120201|2012-01-24 00:30,24,124.825,124.9,124.825,124.825,24
20120201|2012-01-24 01:30,24,124.9,124.9,124.9,124.9,8
20120201|2012-01-24 02:00,24,124.925,124.95,124.925,124.95,5
20120201|2012-01-24 02:30,24,124.975,125.075,124.95,124.975,36
20120201|2012-01-24 03:00,24,124.975,124.975,124.975,124.975,3
20120201|2012-01-24 03:30,24,124.975,124.975,124.975,124.975,9
20120201|2012-01-24 04:00,24,125,125.025,125,125.025,34
20120201|2012-01-24 04:30,24,125.025,125.125,125.025,125.125,93
20120201|2012-01-24 05:00,24,125.1,125.1,124.925,124.925,16
20120201|2012-01-24 05:30,24,124.925,124.925,124.875,124.875,7
20120201|2012-01-24 06:00,24,124.825,124.9,124.825,124.9,6
20120201|2012-01-24 06:30,24,124.975,125.1,124.975,125.05,89
20120201|2012-01-24 07:00,24,124.95,125,124.925,124.925,42
20120201|2012-01-24 07:30,24,124.925,125.1,124.925,125.05,118
20120201|2012-01-24 08:00,24,125.075,125.15,125,125.025,224
20120201|2012-01-24 08:30,24,125.05,125.2,124.975,125.15,342
20120201|2012-01-24 09:00,24,125.2,125.875,125,125.625,3427
20120201|2012-01-24 09:30,24,125.65,125.9,125.55,125.775,1089
20120201|2012-01-24 10:00,24,125.775,125.95,125.6,125.6,932
20120201|2012-01-24 10:30,24,125.6,125.725,125.525,125.575,569
20120201|2012-01-24 11:00,24,125.6,125.675,125.475,125.5,454
20120201|2012-01-24 11:30,24,125.55,125.75,125.5,125.725,219
20120201|2012-01-24 12:00,24,125.7,125.825,125.675,125.725,433
20120201|2012-01-24 12:30,24,125.725,125.875,125.625,125.775,1202
20120201|2012-01-24 13:00,24,125.8,125.825,125.7,125.775,315
20120201|2012-01-24 13:30,24,125.8,125.825,125.725,125.725,46
20120201|2012-01-24 14:00,24,125.7,125.75,125.65,125.725,19
20120201|2012-01-24 14:30,24,125.7,125.75,125.7,125.725,21
20120201|2012-01-24 15:00,24,125.75,125.75,125.675,125.675,12
20120201|2012-01-24 15:30,24,125.65,125.925,125.65,125.9,147
20120201|2012-01-24 17:00,25,125.925,125.95,125.7,125.7,55
20120201|2012-01-24 17:30,25,125.75,125.8,125.675,125.675,56
20120201|2012-01-24 18:00,25,125.675,125.675,125.65,125.675,9
20120201|2012-01-24 18:30,25,125.65,125.65,125.525,125.65,46
20120201|2012-01-24 19:00,25,125.65,125.7,125.6,125.675,116
20120201|2012-01-24 19:30,25,125.7,125.825,125.675,125.8,231
20120201|2012-01-24 20:00,25,125.8,125.8,125.75,125.8,21
20120201|2012-01-24 20:30,25,125.7,125.7,125.65,125.65,8
20120201|2012-01-24 21:00,25,125.675,125.675,125.65,125.675,12
20120201|2012-01-24 22:30,25,125.675,125.675,125.675,125.675,1
20120201|2012-01-24 23:00,25,125.725,125.725,125.725,125.725,1
20120201|2012-01-25 00:00,25,125.75,125.75,125.75,125.75,2
20120201|2012-01-25 00:30,25,125.8,125.8,125.675,125.675,14
20120201|2012-01-25 01:00,25,125.775,125.775,125.775,125.775,15
20120201|2012-01-25 01:30,25,125.8,125.825,125.8,125.825,17
20120201|2012-01-25 02:00,25,125.85,125.925,125.85,125.925,30
20120201|2012-01-25 02:30,25,125.925,125.95,125.875,125.95,127
20120201|2012-01-25 03:00,25,125.95,126.05,125.95,126.05,34
20120201|2012-01-25 03:30,25,126.075,126.1,126.075,126.1,22
20120201|2012-01-25 04:00,25,126.1,126.1,126.1,126.1,7
20120201|2012-01-25 04:30,25,126.15,126.175,126.15,126.175,48
20120201|2012-01-25 05:00,25,126.175,126.35,126.175,126.275,105
20120201|2012-01-25 05:30,25,126.35,126.375,126.2,126.3,63
20120201|2012-01-25 06:00,25,126.275,126.3,126.125,126.125,91
20120201|2012-01-25 06:30,25,126.225,126.225,126.2,126.2,57
20120201|2012-01-25 07:00,25,126.2,126.25,126.2,126.25,28
20120201|2012-01-25 07:30,25,126.25,126.25,126.1,126.1,87
20120201|2012-01-25 08:00,25,126.15,126.15,125.875,125.875,166
20120201|2012-01-25 08:30,25,125.85,125.875,125.55,125.575,330
20120201|2012-01-25 09:00,25,125.575,125.65,125.2,125.5,938
20120201|2012-01-25 09:30,25,125.475,125.75,125.275,125.65,818
20120201|2012-01-25 10:00,25,125.6,125.625,125.325,125.55,431
20120201|2012-01-25 10:30,25,125.55,125.55,125.35,125.45,262
20120201|2012-01-25 11:00,25,125.525,125.55,125.425,125.55,240
20120201|2012-01-25 11:30,25,125.475,125.625,125.45,125.625,115
20120201|2012-01-25 12:00,25,125.625,125.725,125.6,125.625,202
20120201|2012-01-25 12:30,25,125.6,125.925,125.6,125.8,862
20120201|2012-01-25 13:00,25,125.8,125.875,125.675,125.85,272
20120201|2012-01-25 13:30,25,125.825,125.825,125.725,125.8,4
20120201|2012-01-25 14:00,25,125.75,125.75,125.675,125.675,8
20120201|2012-01-25 14:30,25,125.8,125.9,125.8,125.9,16
20120201|2012-01-25 15:00,25,125.8,125.875,125.675,125.675,5
20120201|2012-01-25 15:30,25,125.775,125.825,125.7,125.725,30
20120201|2012-01-25 17:00,26,125.65,125.775,125.65,125.775,7
20120201|2012-01-25 17:30,26,125.675,125.675,125.65,125.65,11
20120201|2012-01-25 18:30,26,125.75,125.75,125.65,125.65,43
20120201|2012-01-25 20:00,26,125.65,125.65,125.65,125.65,1
20120201|2012-01-25 20:30,26,125.65,125.65,125.65,125.65,5
20120201|2012-01-25 21:00,26,125.65,125.675,125.65,125.675,4
20120201|2012-01-25 21:30,26,125.65,125.65,125.65,125.65,1
20120201|2012-01-25 23:00,26,125.7,125.7,125.65,125.65,3
20120201|2012-01-25 23:30,26,125.7,125.7,125.7,125.7,17
20120201|2012-01-26 01:30,26,125.8,125.85,125.8,125.85,17
20120201|2012-01-26 02:00,26,125.85,125.875,125.85,125.875,20
20120201|2012-01-26 03:00,26,125.9,125.9,125.9,125.9,1
20120201|2012-01-26 04:00,26,125.85,125.9,125.85,125.9,12
20120201|2012-01-26 04:30,26,125.9,125.95,125.9,125.95,13
20120201|2012-01-26 05:00,26,125.975,125.975,125.9,125.95,10
20120201|2012-01-26 05:30,26,125.975,125.975,125.95,125.95,12
20120201|2012-01-26 06:00,26,125.95,125.95,125.925,125.925,43
20120201|2012-01-26 06:30,26,125.95,125.975,125.925,125.975,9
20120201|2012-01-26 07:00,26,125.925,125.925,125.9,125.9,20
20120201|2012-01-26 07:30,26,125.975,125.975,125.9,125.9,80
20120201|2012-01-26 08:00,26,125.9,125.9,125.7,125.775,108
20120201|2012-01-26 08:30,26,125.775,125.8,125.45,125.525,224
20120201|2012-01-26 09:00,26,125.5,125.525,125.2,125.25,634
20120201|2012-01-26 09:30,26,125.225,125.275,124.675,124.975,1275
20120201|2012-01-26 10:00,26,124.975,125,124.775,124.85,698
20120201|2012-01-26 10:30,26,124.9,124.975,124.825,124.875,164
20120201|2012-01-26 11:00,26,124.85,124.85,124.6,124.65,593
20120201|2012-01-26 11:30,26,124.625,124.9,124.625,124.675,187
20120201|2012-01-26 12:00,26,124.675,124.825,124.6,124.675,119
20120201|2012-01-26 12:30,26,124.65,124.775,124.35,124.675,756
20120201|2012-01-26 13:00,26,124.65,124.8,124.55,124.775,201
20120201|2012-01-26 13:30,26,124.75,124.775,124.675,124.725,47
20120201|2012-01-26 14:00,26,124.675,124.8,124.65,124.65,16
20120201|2012-01-26 14:30,26,124.6,124.75,124.6,124.75,10
20120201|2012-01-26 15:00,26,124.75,124.75,124.625,124.625,38
20120201|2012-01-26 15:30,26,124.625,124.75,124.625,124.75,14
20120201|2012-01-26 17:00,27,124.55,124.55,124.5,124.525,31
20120201|2012-01-26 17:30,27,124.525,124.575,124.525,124.575,4
20120201|2012-01-26 18:30,27,124.65,124.65,124.65,124.65,2
20120201|2012-01-26 19:00,27,124.65,124.65,124.65,124.65,1
20120201|2012-01-26 20:00,27,124.575,124.575,124.525,124.525,20
20120201|2012-01-26 20:30,27,124.55,124.55,124.525,124.525,14
20120201|2012-01-26 21:00,27,124.5,124.5,124.5,124.5,1
20120201|2012-01-26 21:30,27,124.525,124.525,124.5,124.5,12
20120201|2012-01-26 22:30,27,124.6,124.6,124.55,124.55,9
20120201|2012-01-26 23:00,27,124.55,124.55,124.55,124.55,5
20120201|2012-01-26 23:30,27,124.5,124.5,124.5,124.5,2
20120201|2012-01-27 01:30,27,124.55,124.55,124.55,124.55,1
20120201|2012-01-27 02:00,27,124.55,124.55,124.55,124.55,1
20120201|2012-01-27 02:30,27,124.65,124.65,124.6,124.6,3
20120201|2012-01-27 04:00,27,124.625,124.625,124.6,124.625,5
20120201|2012-01-27 04:30,27,124.65,124.65,124.65,124.65,2
20120201|2012-01-27 05:00,27,124.7,124.75,124.7,124.75,3
20120201|2012-01-27 06:00,27,124.725,124.75,124.725,124.75,2
20120201|2012-01-27 06:30,27,124.75,124.875,124.725,124.775,35
20120201|2012-01-27 07:00,27,124.85,124.875,124.85,124.875,20
20120201|2012-01-27 07:30,27,124.875,124.875,124.5,124.575,48
20120201|2012-01-27 08:00,27,124.6,124.6,124.4,124.5,167
20120201|2012-01-27 08:30,27,124.5,124.725,124.45,124.5,198
20120201|2012-01-27 09:00,27,124.475,124.85,124.35,124.7,955
20120201|2012-01-27 09:30,27,124.725,124.775,124.625,124.625,302
20120201|2012-01-27 10:00,27,124.625,124.65,124.375,124.55,533
20120201|2012-01-27 10:30,27,124.525,124.575,124.35,124.4,376
20120201|2012-01-27 11:00,27,124.45,124.575,124.4,124.425,199
20120201|2012-01-27 11:30,27,124.425,124.525,124.4,124.425,166
20120201|2012-01-27 12:00,27,124.4,124.6,124.375,124.575,244
20120201|2012-01-27 12:30,27,124.6,124.9,124.6,124.75,1499
20120201|2012-01-27 13:00,27,124.775,124.85,124.725,124.75,541
20120201|2012-01-27 13:30,27,124.75,124.925,124.725,124.75,173
20120201|2012-01-30 09:00,30,124,124.225,123.55,123.65,1754
20120201|2012-01-30 09:30,30,123.65,124.45,123.55,124.15,750
20120201|2012-01-30 10:00,30,124.15,124.225,123.975,124.1,188
20120201|2012-01-30 10:30,30,124.1,124.1,123.8,123.875,784
20120201|2012-01-30 11:00,30,123.85,123.9,123.775,123.825,230
20120201|2012-01-30 11:30,30,123.85,124.125,123.8,124.1,466
20120201|2012-01-30 12:00,30,124.1,124.1,123.9,123.95,201
20120201|2012-01-30 12:30,30,123.95,123.975,123.825,123.875,361
20120201|2012-01-30 13:00,30,123.85,124,123.85,123.9,657
20120201|2012-01-30 13:30,30,123.925,123.975,123.85,123.85,50
20120201|2012-01-30 14:00,30,123.925,123.925,123.85,123.9,30
20120201|2012-01-30 14:30,30,123.925,123.95,123.9,123.9,16
20120201|2012-01-30 15:00,30,123.975,124,123.975,123.975,8
20120201|2012-01-30 15:30,30,123.95,123.975,123.95,123.975,9
20120201|2012-01-30 17:00,31,123.9,123.95,123.825,123.95,77
20120201|2012-01-30 17:30,31,123.85,123.85,123.8,123.85,4
20120201|2012-01-30 18:00,31,123.9,123.9,123.85,123.85,3
20120201|2012-01-30 18:30,31,123.85,123.85,123.775,123.775,2
20120201|2012-01-30 19:00,31,123.825,123.9,123.825,123.9,9
20120201|2012-01-30 19:30,31,123.95,123.975,123.95,123.975,5
20120201|2012-01-30 20:30,31,123.9,123.9,123.9,123.9,3
20120201|2012-01-30 21:30,31,124,124,123.975,123.975,7
20120201|2012-01-30 22:00,31,124,124.025,124,124.025,6
20120201|2012-01-30 23:00,31,124,124,124,124,2
20120201|2012-01-31 01:00,31,124.075,124.1,124.075,124.1,6
20120201|2012-01-31 01:30,31,124.075,124.275,124.075,124.275,49
20120201|2012-01-31 02:00,31,124.275,124.275,124.275,124.275,20
20120201|2012-01-31 02:30,31,124.275,124.275,124.275,124.275,2
20120201|2012-01-31 03:00,31,124.325,124.325,124.325,124.325,4
20120201|2012-01-31 03:30,31,124.35,124.35,124.325,124.325,4
20120201|2012-01-31 04:00,31,124.3,124.35,124.3,124.35,3
20120201|2012-01-31 04:30,31,124.375,124.475,124.35,124.475,43
20120201|2012-01-31 05:00,31,124.5,124.575,124.45,124.45,24
20120201|2012-01-31 05:30,31,124.45,124.45,124.425,124.425,3
20120201|2012-01-31 06:00,31,124.4,124.4,124.225,124.3,38
20120201|2012-01-31 06:30,31,124.3,124.35,124.175,124.2,52
20120201|2012-01-31 07:00,31,124.225,124.225,124.075,124.225,65
20120201|2012-01-31 07:30,31,124.225,124.225,124,124.1,43
20120201|2012-01-31 08:00,31,124.15,124.225,124.1,124.225,89
20120201|2012-01-31 08:30,31,124.25,124.25,124,124,74
20120201|2012-01-31 09:00,31,123.95,124.425,123.925,124.3,763
20120201|2012-01-31 09:30,31,124.35,125.025,124.325,125.025,1503
20120201|2012-01-31 10:00,31,125,125.15,124.775,125.1,2108
20120201|2012-01-31 10:30,31,125.125,125.125,124.775,124.8,503
20120201|2012-01-31 11:00,31,124.775,124.95,124.45,124.45,439
20120201|2012-01-31 11:30,31,124.425,124.7,124.4,124.625,592
20120201|2012-01-31 12:00,31,124.6,124.675,124.5,124.625,173
20120201|2012-01-31 12:30,31,124.6,124.85,124.45,124.825,580
20120201|2012-01-31 13:00,31,124.8,124.925,124.725,124.875,316
20120201|2012-01-31 13:30,31,124.875,124.875,124.85,124.875,64
20120201|2012-01-31 14:00,31,124.875,124.9,124.875,124.875,18
20120201|2012-01-31 14:30,31,124.9,124.9,124.85,124.9,14
20120201|2012-01-31 15:00,31,124.9,124.925,124.85,124.9,45
20120201|2012-01-31 15:30,31,124.925,125,124.9,124.9,47
20120201|2012-01-31 17:00,1,125,125,124.875,124.975,21
20120201|2012-01-31 17:30,1,124.975,124.975,124.9,124.95,12
20120201|2012-01-31 18:00,1,124.95,124.975,124.95,124.975,9
20120201|2012-01-31 18:30,1,124.975,125,124.975,125,7
20120201|2012-01-31 19:00,1,124.975,124.975,124.975,124.975,1
20120201|2012-01-31 20:00,1,125,125,125,125,3
20120201|2012-01-31 21:00,1,125,125,124.925,124.925,11
20120201|2012-01-31 21:30,1,125,125,124.975,125,14
20120201|2012-01-31 22:00,1,124.95,125,124.95,125,6
20120201|2012-01-31 22:30,1,125,125,125,125,3
20120201|2012-01-31 23:00,1,125,125,125,125,3
20120201|2012-02-01 02:30,1,125.025,125.025,125,125,2
20120201|2012-02-01 03:00,1,125.125,125.15,125.125,125.15,103
20120201|2012-02-01 03:30,1,125.125,125.125,125.125,125.125,2
20120201|2012-02-01 04:30,1,125.15,125.175,125.1,125.1,5
20120201|2012-02-01 05:00,1,125.05,125.05,125.05,125.05,11
20120201|2012-02-01 05:30,1,125.1,125.1,124.9,124.9,5
20120201|2012-02-01 06:00,1,124.875,124.875,124.85,124.875,6
20120201|2012-02-01 07:00,1,124.975,125.075,124.975,125.075,22
20120201|2012-02-01 07:30,1,125.05,125.125,125.05,125.125,59
20120201|2012-02-01 08:00,1,124.975,125.1,124.8,124.8,70
20120201|2012-02-01 08:30,1,124.775,124.9,124.55,124.75,152
20120201|2012-02-01 09:00,1,124.75,125.35,124.4,125.275,1345
20120201|2012-02-01 09:30,1,125.3,125.4,124.85,124.95,802
20120201|2012-02-01 10:00,1,124.925,125.225,124.925,125.075,361
20120201|2012-02-01 10:30,1,125.075,125.075,124.875,124.925,229
20120201|2012-02-01 11:00,1,124.9,125.15,124.9,125.15,413
20120201|2012-02-01 11:30,1,125.15,125.225,125.025,125.2,301
20120201|2012-02-01 12:00,1,125.225,125.45,125.2,125.3,778
20120201|2012-02-01 12:30,1,125.25,125.75,125.175,125.75,1106
20120201|2012-02-01 13:00,1,125.775,125.8,125.625,125.725,668
20120201|2012-02-01 13:30,1,125.75,125.775,125.65,125.725,34
20120201|2012-02-01 14:00,1,125.7,125.725,125.6,125.675,17
20120201|2012-02-01 14:30,1,125.7,125.75,125.5,125.5,81
20120201|2012-02-01 15:00,1,125.575,125.7,125.5,125.625,27
20120201|2012-02-01 15:30,1,125.65,125.675,125.475,125.475,23
20120201|2012-02-01 17:00,2,125.525,125.55,125.475,125.475,41
20120201|2012-02-01 18:00,2,125.45,125.45,125.425,125.425,8
20120201|2012-02-01 18:30,2,125.425,125.425,125.4,125.4,11
20120201|2012-02-01 19:00,2,125.35,125.35,125.025,125.05,37
20120201|2012-02-01 19:30,2,125.375,125.375,125.225,125.275,7
20120201|2012-02-01 21:00,2,125.325,125.325,125.25,125.25,10
20120201|2012-02-01 23:30,2,125.275,125.275,125.25,125.25,10
20120201|2012-02-02 02:00,2,125.35,125.375,125.25,125.375,9
20120201|2012-02-02 03:00,2,125.375,125.375,125.375,125.375,1
20120201|2012-02-02 04:00,2,125.275,125.35,125.25,125.25,3
20120201|2012-02-02 04:30,2,125.3,125.3,125.3,125.3,1
20120201|2012-02-02 05:30,2,125.45,125.45,125.45,125.45,1
20120201|2012-02-02 06:30,2,125.4,125.4,125.2,125.2,21
20120201|2012-02-02 07:00,2,125.225,125.25,125.15,125.15,55
20120201|2012-02-02 07:30,2,125.15,125.2,125.075,125.125,79
20120201|2012-02-02 08:00,2,125.125,125.125,125,125,80
20120201|2012-02-02 08:30,2,125.05,125.075,125,125.05,93
20120201|2012-02-02 09:00,2,125.075,125.275,124.95,125.05,828
20120201|2012-02-02 09:30,2,125.05,125.25,125.025,125.2,346
20120201|2012-02-02 10:00,2,125.225,125.225,125,125.175,244
20120201|2012-02-02 10:30,2,125.175,125.275,125.075,125.1,370
20120201|2012-02-02 11:00,2,125.125,125.275,125.125,125.25,420
20120201|2012-02-02 11:30,2,125.25,125.325,125.175,125.325,269
20120201|2012-02-02 12:00,2,125.325,125.625,125.2,125.2,487
20120201|2012-02-02 12:30,2,125.2,125.425,125.175,125.25,422
20120201|2012-02-02 13:00,2,125.225,125.4,125.2,125.25,408
20120201|2012-02-02 13:30,2,125.25,125.25,125.15,125.25,59
20120201|2012-02-02 14:00,2,125.25,125.35,125.175,125.175,49
20120201|2012-02-02 14:30,2,125.225,125.325,125.225,125.225,10
20120201|2012-02-02 15:00,2,125.275,125.3,125.175,125.175,24
20120201|2012-02-02 15:30,2,125.3,125.3,125.225,125.3,10
20120201|2012-02-02 17:00,3,125.2,125.2,125.025,125.025,50
20120201|2012-02-02 17:30,3,125.025,125.15,125,125.05,43
20120201|2012-02-02 18:00,3,125.05,125.1,125,125.1,61
20120201|2012-02-02 18:30,3,125.1,125.1,125.1,125.1,3
20120201|2012-02-02 19:00,3,125.1,125.1,125.1,125.1,11
20120201|2012-02-02 23:00,3,125.175,125.175,125.175,125.175,1
20120201|2012-02-03 02:00,3,125.25,125.25,125.25,125.25,1
20120201|2012-02-03 02:30,3,125.2,125.3,125.2,125.2,9
20120201|2012-02-03 05:00,3,125.175,125.175,125.15,125.15,8
20120201|2012-02-03 05:30,3,125.175,125.175,125.175,125.175,6
20120201|2012-02-03 06:00,3,125.15,125.15,125.15,125.15,3
20120201|2012-02-03 06:30,3,125.125,125.125,125.125,125.125,6
20120201|2012-02-03 07:00,3,125.15,125.175,125.15,125.15,12
20120201|2012-02-03 07:30,3,125.25,125.525,125.25,125.45,71
20120201|2012-02-03 08:00,3,125.35,125.35,125.2,125.2,79
20120201|2012-02-03 08:30,3,125.225,125.275,125.175,125.175,172
20120201|2012-02-03 09:00,3,125.175,125.375,124.975,125.05,459
20120201|2012-02-03 09:30,3,125.05,125.075,124.775,124.85,741
20120201|2012-02-03 10:00,3,124.85,124.975,124.7,124.925,732
20120201|2012-02-03 10:30,3,124.925,124.925,124.8,124.875,200
20120201|2012-02-03 11:00,3,124.875,124.875,124.8,124.825,161
20120201|2012-02-03 11:30,3,124.825,124.9,124.8,124.825,173
20120201|2012-02-03 12:00,3,124.85,124.925,124.425,124.425,1099
20120201|2012-02-03 12:30,3,124.45,124.45,123.55,123.625,2880
20120201|2012-02-03 13:00,3,123.625,123.7,123.325,123.4,1642
20120201|2012-02-03 13:30,3,123.35,123.35,123.125,123.175,1145
20120201|2012-02-06 09:00,6,123.025,123.65,123,123.425,1759
20120201|2012-02-06 09:30,6,123.425,123.5,123.275,123.4,464
20120201|2012-02-06 10:00,6,123.425,123.55,123.425,123.45,449
20120201|2012-02-06 10:30,6,123.45,123.7,123.45,123.525,431
20120201|2012-02-06 11:00,6,123.575,123.825,123.575,123.8,382
20120201|2012-02-06 11:30,6,123.75,123.95,123.7,123.85,568
20120201|2012-02-06 12:00,6,123.85,124.05,123.725,123.9,573
20120201|2012-02-06 12:30,6,123.875,123.925,123.7,123.75,630
20120201|2012-02-06 13:00,6,123.725,123.775,123.65,123.7,278
20120201|2012-02-06 13:30,6,123.675,123.7,123.6,123.7,115
20120201|2012-02-06 14:00,6,123.6,123.6,123.5,123.525,41
20120201|2012-02-06 14:30,6,123.55,123.55,123.475,123.525,23
20120201|2012-02-06 15:00,6,123.5,123.625,123.5,123.625,18
20120201|2012-02-06 15:30,6,123.575,123.575,123.525,123.55,12
20120201|2012-02-06 17:00,7,123.525,123.525,123.5,123.5,11
20120201|2012-02-06 17:30,7,123.6,123.6,123.6,123.6,1
20120201|2012-02-06 18:00,7,123.6,123.6,123.6,123.6,1
20120201|2012-02-06 19:00,7,123.625,123.625,123.625,123.625,3
20120201|2012-02-06 19:30,7,123.65,123.825,123.65,123.825,44
20120201|2012-02-06 20:00,7,123.825,123.825,123.75,123.75,2
20120201|2012-02-06 21:00,7,123.8,123.8,123.8,123.8,1
20120201|2012-02-06 22:00,7,123.875,123.9,123.875,123.9,8
20120201|2012-02-06 23:00,7,123.775,123.775,123.775,123.775,1
20120201|2012-02-07 02:30,7,123.775,123.775,123.775,123.775,2
20120201|2012-02-07 05:00,7,123.725,123.725,123.725,123.725,1
20120201|2012-02-07 06:00,7,123.675,123.675,123.675,123.675,1
20120201|2012-02-07 07:00,7,123.675,123.675,123.65,123.65,13
20120201|2012-02-07 07:30,7,123.65,123.8,123.65,123.8,35
20120201|2012-02-07 08:00,7,123.9,124.1,123.9,124,68
20120201|2012-02-07 08:30,7,124.025,124.025,123.8,123.85,102
20120201|2012-02-07 09:00,7,123.875,124,123.625,124,550
20120201|2012-02-07 09:30,7,123.95,124.525,123.925,124.3,655
20120201|2012-02-07 10:00,7,124.25,124.625,124.175,124.55,326
20120201|2012-02-07 10:30,7,124.5,124.525,124.35,124.35,42
20120201|2012-02-07 11:00,7,124.35,124.7,124.325,124.675,218
20120201|2012-02-07 11:30,7,124.625,125.3,124.6,124.975,1128
20120201|2012-02-07 12:00,7,124.975,125.25,124.925,125.175,239
20120201|2012-02-07 12:30,7,125.15,125.775,125.15,125.4,626
20120201|2012-02-07 13:00,7,125.425,125.55,125.4,125.45,74
20120201|2012-02-07 13:30,7,125.475,125.575,125.475,125.55,18
20120201|2012-02-07 14:00,7,125.5,125.575,125.5,125.575,40
20120201|2012-02-07 14:30,7,125.6,125.6,125.55,125.55,16
20120201|2012-02-07 15:00,7,125.525,125.6,125.5,125.6,35
20120201|2012-02-07 15:30,7,125.5,125.5,125.5,125.5,21
20120201|2012-02-07 17:00,8,125.625,125.8,125.625,125.8,36
20120201|2012-02-07 18:00,8,125.75,125.775,125.65,125.65,25
20120201|2012-02-07 19:00,8,125.725,125.85,125.725,125.725,78
20120201|2012-02-07 19:30,8,125.8,125.85,125.8,125.85,9
20120201|2012-02-07 20:00,8,125.825,125.825,125.825,125.825,1
20120201|2012-02-07 20:30,8,125.9,126,125.9,126,108
20120201|2012-02-07 22:30,8,125.9,125.9,125.9,125.9,4
20120201|2012-02-08 01:00,8,125.95,125.95,125.95,125.95,1
20120201|2012-02-08 02:00,8,125.875,125.875,125.875,125.875,3
20120201|2012-02-08 04:30,8,125.9,125.95,125.9,125.95,11
20120201|2012-02-08 05:30,8,125.95,125.95,125.85,125.95,22
20120201|2012-02-08 06:00,8,125.95,125.975,125.95,125.95,5
20120201|2012-02-08 06:30,8,125.85,125.975,125.775,125.975,14
20120201|2012-02-08 07:00,8,125.9,125.925,125.9,125.925,18
20120201|2012-02-08 07:30,8,125.925,125.95,125.775,125.8,29
20120201|2012-02-08 08:00,8,125.85,125.9,125.7,125.7,41
20120201|2012-02-08 08:30,8,125.75,125.9,125.625,125.875,35
20120201|2012-02-08 09:00,8,125.825,126.05,125.1,125.1,764
20120201|2012-02-08 09:30,8,125.1,125.575,125.1,125.5,330
20120201|2012-02-08 10:00,8,125.55,125.625,125.325,125.45,217
20120201|2012-02-08 10:30,8,125.475,125.5,125.35,125.45,35
20120201|2012-02-08 11:00,8,125.4,125.525,125.325,125.325,151
20120201|2012-02-08 11:30,8,125.4,125.6,125.325,125.5,78
20120201|2012-02-08 12:00,8,125.575,125.575,125.375,125.425,108
20120201|2012-02-08 12:30,8,125.425,125.775,125.35,125.75,364
20120201|2012-02-08 13:00,8,125.7,125.725,125.65,125.7,180
20120201|2012-02-08 13:30,8,125.7,125.7,125.65,125.65,8
20120201|2012-02-08 14:00,8,125.675,125.725,125.675,125.725,3
20120201|2012-02-08 15:00,8,125.7,125.7,125.7,125.7,5
20120201|2012-02-08 15:30,8,125.675,125.75,125.575,125.65,50
20120201|2012-02-08 17:00,9,125.525,125.55,125.225,125.275,22
20120201|2012-02-08 17:30,9,125.35,125.5,125.35,125.5,11
20120201|2012-02-08 18:30,9,125.45,125.525,125.45,125.525,3
20120201|2012-02-08 19:30,9,125.35,125.35,125.35,125.35,2
20120201|2012-02-08 21:00,9,125.4,125.4,125.4,125.4,1
20120201|2012-02-09 06:00,9,125.375,125.375,125.375,125.375,2
20120201|2012-02-09 06:30,9,125.475,125.475,125.425,125.425,2
20120201|2012-02-09 07:00,9,125.65,125.65,125.65,125.65,1
20120201|2012-02-09 07:30,9,125.625,125.625,125.375,125.55,18
20120201|2012-02-09 08:00,9,125.5,125.7,125.5,125.625,53
20120201|2012-02-09 08:30,9,125.8,125.8,125.75,125.75,51
20120201|2012-02-09 09:00,9,125.775,126.05,125.675,125.675,231
20120201|2012-02-09 09:30,9,125.75,125.775,125.5,125.5,212
20120201|2012-02-09 10:00,9,125.475,125.6,125.375,125.575,127
20120201|2012-02-09 10:30,9,125.5,125.625,125.475,125.6,103
20120201|2012-02-09 11:00,9,125.525,125.725,125.45,125.65,242
20120201|2012-02-09 11:30,9,125.7,125.775,125.6,125.7,152
20120201|2012-02-09 12:00,9,125.7,125.7,124.9,125,373
20120201|2012-02-09 12:30,9,125.05,125.175,124.6,125.175,494
20120201|2012-02-09 13:00,9,125.125,125.15,124.925,125.05,78
20120201|2012-02-09 13:30,9,125.05,125.175,125.05,125.15,48
20120201|2012-02-09 14:00,9,125.05,125.05,125.05,125.05,1
20120201|2012-02-09 15:00,9,125.075,125.075,124.875,124.875,11
20120201|2012-02-09 15:30,9,124.9,125.125,124.85,125.125,9
20120201|2012-02-09 17:00,10,125.1,125.1,125.025,125.075,25
20120201|2012-02-09 17:30,10,125.025,125.025,124.975,124.975,15
20120201|2012-02-09 18:00,10,124.975,125.075,124.975,125.075,19
20120201|2012-02-09 18:30,10,125.075,125.075,125.075,125.075,12
20120201|2012-02-09 19:30,10,124.975,125.2,124.975,125.2,17
20120201|2012-02-09 20:00,10,125.1,125.1,125.1,125.1,2
20120201|2012-02-09 20:30,10,125.15,125.225,124.975,125,5
20120201|2012-02-09 21:00,10,125,125,125,125,1
20120201|2012-02-09 21:30,10,125.025,125.025,124.95,124.95,12
20120201|2012-02-09 22:00,10,125.15,125.15,124.975,125.025,8
20120201|2012-02-09 23:00,10,124.95,124.95,124.95,124.95,7
20120201|2012-02-10 00:00,10,125.075,125.075,125.075,125.075,1
20120201|2012-02-10 01:00,10,124.975,124.975,124.95,124.95,10
20120201|2012-02-10 02:00,10,124.95,124.95,124.95,124.95,2
20120201|2012-02-10 04:00,10,124.925,124.925,124.925,124.925,4
20120201|2012-02-10 05:00,10,124.925,124.925,124.925,124.925,6
20120201|2012-02-10 05:30,10,124.975,125,124.975,125,3
20120201|2012-02-10 06:00,10,125.025,125.025,125.025,125.025,1
20120201|2012-02-10 06:30,10,124.9,124.9,124.9,124.9,2
20120201|2012-02-10 07:00,10,124.95,124.95,124.8,124.8,61
20120201|2012-02-10 07:30,10,124.7,124.8,124.6,124.6,68
20120201|2012-02-10 08:00,10,124.75,124.775,124.6,124.7,82
20120201|2012-02-10 08:30,10,124.675,124.7,124.6,124.6,62
20120201|2012-02-10 09:00,10,124.6,124.95,124.525,124.875,137
20120201|2012-02-10 09:30,10,124.825,124.925,124.65,124.925,159
20120201|2012-02-10 10:00,10,124.9,125.075,124.8,124.875,118
20120201|2012-02-10 10:30,10,124.9,124.9,124.5,124.5,253
20120201|2012-02-10 11:00,10,124.55,124.775,124.35,124.475,166
20120201|2012-02-10 11:30,10,124.625,124.675,124.35,124.4,225
20120201|2012-02-10 12:00,10,124.4,124.4,124.25,124.375,207
20120201|2012-02-10 12:30,10,124.35,124.375,123.775,123.95,1049
20120201|2012-02-10 13:00,10,123.95,124.2,123.875,124.2,388
20120201|2012-02-10 13:30,10,124.225,124.275,124.2,124.2,160
20120201|2012-02-13 09:00,13,124.25,124.975,124.2,124.8,867
20120201|2012-02-13 09:30,13,124.825,124.9,124.6,124.9,127
20120201|2012-02-13 10:00,13,124.925,125.125,124.9,124.9,209
20120201|2012-02-13 10:30,13,124.95,124.975,124.8,124.925,48
20120201|2012-02-13 11:00,13,124.925,125.275,124.925,125.15,295
20120201|2012-02-13 11:30,13,125.15,125.175,125.05,125.1,56
20120201|2012-02-13 12:00,13,125.075,125.725,125.05,125.55,211
20120201|2012-02-13 12:30,13,125.55,125.85,125.5,125.6,636
20120201|2012-02-13 13:00,13,125.525,125.6,125.425,125.425,30
20120201|2012-02-13 13:30,13,125.45,125.45,125.4,125.4,6
20120201|2012-02-13 14:00,13,125.475,125.475,125.475,125.475,1
20120201|2012-02-13 14:30,13,125.45,125.525,125.45,125.525,3
20120201|2012-02-13 15:00,13,125.4,125.4,125.4,125.4,1
20120201|2012-02-13 18:30,14,125.425,125.425,125.425,125.425,1
20120201|2012-02-13 19:00,14,125.3,125.3,125.3,125.3,1
20120201|2012-02-13 19:30,14,125.3,125.3,125.3,125.3,2
20120201|2012-02-13 20:00,14,125.275,125.275,125.175,125.225,9
20120201|2012-02-13 20:30,14,125.25,125.25,125.25,125.25,1
20120201|2012-02-13 23:00,14,125.3,125.3,125.3,125.3,1
20120201|2012-02-14 00:30,14,125.325,125.325,125.325,125.325,1
20120201|2012-02-14 01:00,14,125.35,125.475,125.35,125.475,7
20120201|2012-02-14 06:00,14,125.725,125.725,125.675,125.675,2
20120201|2012-02-14 07:30,14,125.8,125.925,125.5,125.5,17
20120201|2012-02-14 08:00,14,125.65,125.65,125.65,125.65,4
20120201|2012-02-14 08:30,14,125.725,125.95,125.725,125.95,38
20120201|2012-02-14 09:00,14,125.95,126.375,125.8,126.325,261
20120201|2012-02-14 09:30,14,126.4,126.425,126.05,126.2,137
20120201|2012-02-14 10:00,14,126.2,126.65,126.175,126.375,263
20120201|2012-02-14 10:30,14,126.4,126.625,126.325,126.45,127
20120201|2012-02-14 11:00,14,126.475,126.675,126.425,126.675,126
20120201|2012-02-14 11:30,14,126.675,126.9,126.65,126.65,357
20120201|2012-02-14 12:00,14,126.65,126.65,126.275,126.475,245
20120201|2012-02-14 12:30,14,126.525,126.7,126.5,126.7,336
20120201|2012-02-14 13:00,14,126.7,126.7,126.625,126.625,67
20120201|2012-02-14 13:30,14,126.575,126.575,126.55,126.55,6
20120201|2012-02-14 14:00,14,126.475,126.475,126.475,126.475,5
20120201|2012-02-14 14:30,14,126.575,126.6,126.575,126.6,11
20120201|2012-02-14 15:00,14,126.65,126.675,126.575,126.575,15
20120201|2012-02-14 15:30,14,126.575,126.7,126.525,126.7,18
20120201|2012-02-14 18:00,15,126.65,126.65,126.65,126.65,2
20120201|2012-02-14 19:00,15,126.8,126.875,126.8,126.875,14
20120201|2012-02-14 19:30,15,126.875,126.875,126.875,126.875,1
20120201|2012-02-14 20:00,15,126.8,126.8,126.8,126.8,1
20120201|2012-02-14 20:30,15,126.85,126.85,126.85,126.85,2
20120201|2012-02-14 21:00,15,126.85,126.85,126.85,126.85,3
20120201|2012-02-14 22:00,15,126.85,126.85,126.85,126.85,1
20120201|2012-02-14 23:00,15,126.875,126.875,126.875,126.875,1
20120201|2012-02-14 23:30,15,126.9,126.9,126.9,126.9,1
20120201|2012-02-15 04:30,15,126.875,126.875,126.85,126.85,2
20120201|2012-02-15 06:00,15,126.85,126.85,126.85,126.85,1
20120201|2012-02-15 07:30,15,126.875,126.9,126.875,126.9,2
20120201|2012-02-15 08:00,15,126.85,126.85,126.75,126.75,10
20120201|2012-02-15 08:30,15,126.75,126.775,126.7,126.75,54
20120201|2012-02-15 09:00,15,126.725,126.875,126.35,126.35,230
20120201|2012-02-15 09:30,15,126.35,126.75,126.35,126.75,511
20120201|2012-02-15 10:00,15,126.75,126.95,126.75,126.95,144
20120201|2012-02-15 10:30,15,126.925,127.075,126.75,126.8,325
20120201|2012-02-15 11:00,15,126.8,127.125,126.8,127.075,137
20120201|2012-02-15 11:30,15,127.05,127.3,126.8,126.8,450
20120201|2012-02-15 12:00,15,126.8,126.925,126.55,126.575,472
20120201|2012-02-15 12:30,15,126.575,126.7,126.275,126.5,508
20120201|2012-02-15 13:00,15,126.45,126.45,126.175,126.175,117
20120201|2012-02-15 13:30,15,126.15,126.2,125.975,126,92
20120201|2012-02-15 14:00,15,125.975,125.975,125.75,125.85,71
20120201|2012-02-15 14:30,15,125.875,125.975,125.75,125.9,22
20120201|2012-02-15 15:00,15,125.9,125.9,125.6,125.6,144
20120201|2012-02-15 15:30,15,125.575,125.75,125.55,125.55,156
20120201|2012-02-15 17:00,16,126,126.4,126,126.4,123
20120201|2012-02-15 17:30,16,126.5,126.575,126.425,126.575,63
20120201|2012-02-15 18:00,16,126.7,126.75,126.5,126.5,11
20120201|2012-02-15 18:30,16,126.8,126.975,126.8,126.975,17
20120201|2012-02-15 19:00,16,126.825,126.875,126.8,126.875,4
20120201|2012-02-15 19:30,16,126.725,126.725,126.55,126.55,25
20120201|2012-02-15 20:00,16,126.85,126.85,126.85,126.85,1
20120201|2012-02-15 20:30,16,126.75,126.8,126.75,126.8,2
20120201|2012-02-16 05:00,16,126.7,126.7,126.7,126.7,8
20120201|2012-02-16 05:30,16,126.7,126.7,126.7,126.7,3
20120201|2012-02-16 06:00,16,126.7,126.7,126.7,126.7,2
20120201|2012-02-16 06:30,16,126.7,126.7,126.7,126.7,2
20120201|2012-02-16 07:00,16,126.7,126.7,126.7,126.7,3
20120201|2012-02-16 07:30,16,126.7,126.8,126.65,126.725,66
20120201|2012-02-16 08:00,16,126.75,127.025,126.75,126.8,89
20120201|2012-02-16 08:30,16,126.75,126.775,126.55,126.575,120
20120201|2012-02-16 09:00,16,126.55,127.075,126.525,126.95,592
20120201|2012-02-16 09:30,16,126.975,127.075,126.825,126.825,335
20120201|2012-02-16 10:00,16,126.8,127.275,126.8,127.075,299
20120201|2012-02-16 10:30,16,127.075,127.3,127.075,127.275,227
20120201|2012-02-16 11:00,16,127.25,127.45,127.175,127.45,167
20120201|2012-02-16 11:30,16,127.375,127.4,127.175,127.25,248
20120201|2012-02-16 12:00,16,127.25,127.25,126.75,126.8,515
20120201|2012-02-16 12:30,16,126.85,127,126.5,126.675,441
20120201|2012-02-16 13:00,16,126.675,126.8,126.525,126.7,68
20120201|2012-02-16 13:30,16,126.7,126.925,126.7,126.75,96
20120201|2012-02-16 14:00,16,126.8,126.825,126.6,126.6,29
20120201|2012-02-16 14:30,16,126.75,126.75,126.725,126.75,14
20120201|2012-02-16 15:00,16,126.75,126.8,126.75,126.75,25
20120201|2012-02-16 15:30,16,126.725,126.725,126.675,126.7,4
20120201|2012-02-16 17:00,17,126.975,127,126.85,126.85,22
20120201|2012-02-16 17:30,17,127,127.275,127,127.275,18
20120201|2012-02-16 18:00,17,127,127,127,127,1
20120201|2012-02-16 18:30,17,127,127,126.875,126.95,5
20120201|2012-02-16 19:00,17,126.95,127,126.95,127,3
20120201|2012-02-16 19:30,17,127,127,127,127,2
20120201|2012-02-16 20:30,17,127,127,127,127,7
20120201|2012-02-16 21:00,17,127.075,127.075,127.075,127.075,1
20120201|2012-02-16 21:30,17,127.175,127.175,127.175,127.175,1
20120201|2012-02-16 23:00,17,127.175,127.175,127.175,127.175,2
20120201|2012-02-17 00:30,17,127.175,127.175,127.175,127.175,1
20120201|2012-02-17 01:00,17,127.175,127.175,127.175,127.175,1
20120201|2012-02-17 05:30,17,127.3,127.3,127.25,127.25,10
20120201|2012-02-17 06:30,17,127.3,127.3,127.3,127.3,1
20120201|2012-02-17 07:00,17,127.35,127.5,127.35,127.5,37
20120201|2012-02-17 07:30,17,127.4,127.4,127.275,127.275,18
20120201|2012-02-17 08:00,17,127.475,127.8,127.4,127.8,99
20120201|2012-02-17 08:30,17,127.8,127.8,127.525,127.575,150
20120201|2012-02-17 09:00,17,127.6,127.775,127.5,127.625,159
20120201|2012-02-17 09:30,17,127.625,127.9,127.625,127.9,200
20120201|2012-02-17 10:00,17,127.8,128,127.75,127.975,308
20120201|2012-02-17 10:30,17,127.95,128.05,127.95,128.025,323
20120201|2012-02-17 11:00,17,127.95,128.05,127.95,128.025,211
20120201|2012-02-17 11:30,17,128.05,128.75,128.05,128.65,2142
20120201|2012-02-17 12:00,17,128.725,128.8,128.45,128.675,325
20120201|2012-02-17 12:30,17,128.75,128.825,128.5,128.525,186
20120201|2012-02-17 13:00,17,128.55,128.775,128.55,128.75,94
20120201|2012-02-17 13:30,17,128.7,128.775,128.65,128.775,36
20120201|2012-02-21 09:00,21,128.125,128.725,128.125,128.65,364
20120201|2012-02-21 09:30,21,128.6,128.85,128.425,128.575,79
20120201|2012-02-21 10:00,21,128.65,128.725,128.5,128.65,63
20120201|2012-02-21 10:30,21,128.725,128.775,128.55,128.625,107
20120201|2012-02-21 11:00,21,128.5,128.65,128.3,128.3,85
20120201|2012-02-21 11:30,21,128.45,128.725,128.4,128.725,72
20120201|2012-02-21 12:00,21,128.725,128.725,128.55,128.675,12
20120201|2012-02-21 12:30,21,128.65,128.9,128.65,128.9,71
20120201|2012-02-21 13:00,21,128.85,128.9,128.85,128.9,67
20120201|2012-02-21 13:30,21,128.9,128.9,128.9,128.9,5
20120201|2012-02-21 14:00,21,128.925,128.975,128.9,128.975,11
20120201|2012-02-21 15:00,21,128.95,128.975,128.95,128.95,11
20120201|2012-02-21 15:30,21,128.975,128.975,128.825,128.825,5
20120201|2012-02-21 17:00,22,128.85,129,128.85,129,11
20120201|2012-02-21 17:30,22,129.025,129.05,129.025,129.05,6
20120201|2012-02-21 18:00,22,129.05,129.05,129.05,129.05,4
20120201|2012-02-22 01:00,22,128.9,128.9,128.9,128.9,1
20120201|2012-02-22 06:30,22,129.05,129.05,129.05,129.05,1
20120201|2012-02-22 07:30,22,129,129,128.95,128.95,3
20120201|2012-02-22 08:00,22,128.975,128.975,128.875,128.875,16
20120201|2012-02-22 08:30,22,128.85,128.85,128.6,128.6,90
20120201|2012-02-22 09:00,22,128.9,129.05,128.75,128.925,79
20120201|2012-02-22 09:30,22,128.975,129.275,128.975,129.2,90
20120201|2012-02-22 10:00,22,129.3,129.575,129.3,129.575,204
20120201|2012-02-22 10:30,22,129.55,129.725,129.475,129.7,150
20120201|2012-02-22 11:00,22,129.7,129.75,129.7,129.75,582
20120201|2012-02-22 11:30,22,129.75,129.75,129.45,129.475,105
20120201|2012-02-22 12:00,22,129.5,129.625,129.45,129.625,164
20120201|2012-02-22 12:30,22,129.6,129.675,129.375,129.4,142
20120201|2012-02-22 13:00,22,129.45,129.45,129.4,129.4,73
20120201|2012-02-22 13:30,22,129.4,129.45,129.4,129.4,8
20120201|2012-02-22 14:00,22,129.45,129.45,129.45,129.45,12
20120201|2012-02-22 15:00,22,129.4,129.4,129.375,129.375,41
20120201|2012-02-22 15:30,22,129.125,129.25,129.1,129.25,89
20120201|2012-02-22 17:00,23,129.05,129.05,128.9,129,17
20120201|2012-02-22 17:30,23,128.9,128.9,128.8,128.8,25
20120201|2012-02-22 18:00,23,128.775,128.775,128.625,128.625,9
20120201|2012-02-22 18:30,23,128.625,128.65,128.625,128.65,5
20120201|2012-02-22 19:00,23,128.65,128.725,128.625,128.625,3
20120201|2012-02-22 19:30,23,128.775,128.825,128.775,128.825,7
20120201|2012-02-22 20:00,23,128.75,128.75,128.75,128.75,2
20120201|2012-02-22 21:00,23,128.75,128.75,128.75,128.75,13
20120201|2012-02-23 02:00,23,128.925,128.925,128.925,128.925,5
20120201|2012-02-23 05:30,23,128.925,128.95,128.925,128.95,2
20120201|2012-02-23 06:30,23,128.9,128.9,128.9,128.9,1
20120201|2012-02-23 07:00,23,128.75,128.75,128.75,128.75,2
20120201|2012-02-23 07:30,23,128.75,128.75,128.6,128.7,28
20120201|2012-02-23 08:00,23,128.7,128.775,128.6,128.65,62
20120201|2012-02-23 08:30,23,128.65,128.775,128.55,128.55,316
20120201|2012-02-23 09:00,23,128.525,128.55,127.8,127.95,739
20120201|2012-02-23 09:30,23,127.9,128.2,127.85,128.125,187
20120201|2012-02-23 10:00,23,128.125,128.575,128.1,128.575,160
20120201|2012-02-23 10:30,23,128.525,128.575,128.3,128.525,83
20120201|2012-02-23 11:00,23,128.45,128.45,128.025,128.1,181
20120201|2012-02-23 11:30,23,128,128,127.6,127.85,163
20120201|2012-02-23 12:00,23,127.75,127.775,127.525,127.65,103
20120201|2012-02-23 12:30,23,127.65,127.75,127.35,127.35,76
20120201|2012-02-23 13:00,23,127.35,127.5,127.35,127.5,60
20120201|2012-02-23 13:30,23,127.5,127.5,127.5,127.5,1
20120201|2012-02-23 14:00,23,127.55,127.55,127.55,127.55,1
20120201|2012-02-23 14:30,23,127.4,127.525,127.4,127.525,10
20120201|2012-02-23 15:00,23,127.5,127.5,126.95,127.2,39
20120201|2012-02-23 15:30,23,127.275,127.5,127.2,127.45,81
20120201|2012-02-23 17:00,24,127.525,127.675,127.5,127.675,9
20120201|2012-02-23 19:30,24,127.5,127.5,127.5,127.5,3
20120201|2012-02-23 20:00,24,127.525,127.525,127.525,127.525,1
20120201|2012-02-23 20:30,24,127.65,127.7,127.65,127.7,7
20120201|2012-02-23 23:30,24,127.75,127.75,127.75,127.75,2
20120201|2012-02-24 03:00,24,127.75,127.75,127.75,127.75,6
20120201|2012-02-24 04:30,24,127.8,127.875,127.8,127.875,3
20120201|2012-02-24 05:00,24,127.85,127.85,127.85,127.85,1
20120201|2012-02-24 06:30,24,127.85,127.85,127.85,127.85,1
20120201|2012-02-24 07:00,24,127.85,127.85,127.85,127.85,1
20120201|2012-02-24 07:30,24,127.9,127.925,127.9,127.925,2
20120201|2012-02-24 08:00,24,127.9,127.9,127.85,127.9,8
20120201|2012-02-24 08:30,24,127.9,127.9,127.75,127.75,28
20120201|2012-02-24 09:00,24,127.65,127.8,127.35,127.475,78
20120201|2012-02-24 09:30,24,127.5,127.725,127.5,127.65,160
20120201|2012-02-24 10:00,24,127.625,127.95,127.6,127.95,97
20120201|2012-02-24 10:30,24,127.95,127.975,127.75,127.75,43
20120201|2012-02-24 11:00,24,127.825,128,127.825,128,72
20120201|2012-02-24 11:30,24,128,128.05,127.775,127.875,50
20120201|2012-02-24 12:00,24,127.85,127.975,127.775,127.775,160
20120201|2012-02-24 12:30,24,127.775,127.775,127.375,127.55,327
20120201|2012-02-24 13:00,24,127.65,127.8,127.625,127.7,64
20120201|2012-02-24 13:30,24,127.8,128.05,127.8,128.05,73
20120201|2012-02-27 09:00,27,128.4,128.425,127.25,127.35,587
20120201|2012-02-27 09:30,27,127.4,127.95,127.375,127.925,85
20120201|2012-02-27 10:00,27,127.925,127.925,127.775,127.925,121
20120201|2012-02-27 10:30,27,127.85,128,127.825,127.975,51
20120201|2012-02-27 11:00,27,127.95,127.95,127.775,127.85,50
20120201|2012-02-27 11:30,27,127.775,127.925,127.675,127.75,63
20120201|2012-02-27 12:00,27,127.9,127.925,127.75,127.75,23
20120201|2012-02-27 12:30,27,127.75,127.825,127.55,127.6,131
20120201|2012-02-27 13:00,27,127.625,127.725,127.625,127.725,32
20120201|2012-02-27 13:30,27,127.625,127.75,127.625,127.75,9
20120201|2012-02-27 14:00,27,127.575,127.575,127.575,127.575,1
20120201|2012-02-27 14:30,27,127.575,127.625,127.55,127.625,25
20120201|2012-02-27 15:00,27,127.625,127.675,127.575,127.675,8
20120201|2012-02-27 15:30,27,127.675,127.675,127.6,127.6,5
20120201|2012-02-27 17:00,28,127.775,127.825,127.775,127.825,10
20120201|2012-02-27 18:30,28,127.7,127.7,127.6,127.6,4
20120201|2012-02-27 19:30,28,127.775,127.775,127.775,127.775,3
20120201|2012-02-28 06:30,28,127.625,127.625,127.6,127.6,6
20120201|2012-02-28 07:00,28,127.6,127.6,127.6,127.6,3
20120201|2012-02-28 07:30,28,127.625,127.675,127.625,127.675,8
20120201|2012-02-28 08:00,28,127.675,127.775,127.675,127.775,7
20120201|2012-02-28 08:30,28,127.775,127.8,127.775,127.775,12
20120201|2012-02-28 09:00,28,127.9,127.975,127.8,127.9,50
20120201|2012-02-28 09:30,28,127.975,128.025,127.9,127.975,95
20120201|2012-02-28 10:00,28,128,128,127.75,127.8,108
20120201|2012-02-28 10:30,28,127.9,127.9,127.6,127.7,75
20120201|2012-02-28 11:00,28,127.65,127.925,127.65,127.75,63
20120201|2012-02-28 11:30,28,127.7,127.775,127.575,127.6,149
20120201|2012-02-28 12:00,28,127.6,127.6,127.25,127.25,144
20120201|2012-02-28 12:30,28,127.225,127.55,127.2,127.45,77
20120201|2012-02-28 13:00,28,127.425,127.6,127.125,127.4,151
20120201|2012-02-28 13:30,28,127.6,127.6,127.6,127.6,8
20120201|2012-02-28 14:00,28,127.6,127.6,127.15,127.45,53
20120201|2012-02-28 14:30,28,127.6,127.95,127.6,127.95,35
20120201|2012-02-28 15:00,28,127.95,128.075,127.95,128.075,13
20120201|2012-02-28 15:30,28,128.2,128.2,127.975,128,44
20120201|2012-02-28 17:00,29,128.1,128.1,128.1,128.1,6
20120201|2012-02-28 17:30,29,128.2,128.2,128.2,128.2,1
20120201|2012-02-29 07:00,29,127.8,127.8,127.8,127.8,5
20120201|2012-02-29 08:00,29,127.95,128.075,127.95,128.075,8
20120201|2012-02-29 08:30,29,128.175,128.25,128.1,128.1,26
20120201|2012-02-29 09:00,29,128.1,128.1,127.95,128.05,217
20120201|2012-02-29 09:30,29,128,128.05,127.75,128,127
20120201|2012-02-29 10:00,29,127.9,128.35,127.9,128.2,36
20120201|2012-02-29 10:30,29,128.225,128.225,128.075,128.15,12
20120201|2012-02-29 11:00,29,128.125,128.75,128.125,128.4,39
20120201|2012-02-29 11:30,29,128.75,128.9,128.75,128.775,40
20120401|2011-08-25 19:00,26,123.8,123.8,123.8,123.8,2
20120401|2011-08-25 20:30,26,123.75,123.75,123.75,123.75,2
20120401|2011-08-25 21:30,26,123.825,123.825,123.825,123.825,1
20120401|2011-08-26 02:00,26,123.65,123.65,123.65,123.65,2
20120401|2011-08-26 02:30,26,123.625,123.675,123.625,123.675,14
20120401|2011-08-26 03:30,26,123.55,123.55,123.55,123.55,4
20120401|2011-08-26 04:00,26,123.55,123.55,123.55,123.55,4
20120401|2011-08-26 05:00,26,123.5,123.5,123.5,123.5,2
20120401|2011-08-26 05:30,26,123.425,123.425,123.425,123.425,1
20120401|2011-08-26 06:30,26,123.35,123.35,123.2,123.2,16
20120401|2011-08-26 07:00,26,123.25,123.25,123.1,123.1,13
20120401|2011-08-26 07:30,26,123.1,123.1,123,123,51
20120401|2011-08-26 08:00,26,123.075,123.1,122.95,122.95,15
20120401|2011-08-26 08:30,26,123.2,123.2,123.1,123.1,7
20120401|2011-08-26 09:00,26,122.975,123.525,122.95,123.525,90
20120401|2011-08-26 09:30,26,123.55,123.95,123.55,123.575,106
20120401|2011-08-26 10:00,26,123.55,123.825,123.5,123.825,59
20120401|2011-08-26 10:30,26,123.675,124.025,123.675,124,115
20120401|2011-08-26 11:00,26,124.075,124.75,124.075,124.55,167
20120401|2011-08-26 11:30,26,124.55,124.55,124.15,124.25,25
20120401|2011-08-26 12:00,26,124.25,124.25,124.05,124.25,61
20120401|2011-08-26 12:30,26,124.3,124.625,124.225,124.55,258
20120401|2011-08-26 13:00,26,124.525,124.6,124.425,124.575,35
20120401|2011-08-26 13:30,26,124.6,124.75,124.5,124.75,50
20120401|2011-08-29 09:00,29,124.925,125,124.225,124.3,309
20120401|2011-08-29 09:30,29,124.3,124.475,123.925,124,217
20120401|2011-08-29 10:00,29,124.05,124.625,124,124.6,147
20120401|2011-08-29 10:30,29,124.7,124.9,124.65,124.7,176
20120401|2011-08-29 11:00,29,124.725,124.775,124.7,124.725,25
20120401|2011-08-29 11:30,29,124.7,124.7,124.5,124.6,95
20120401|2011-08-29 12:00,29,124.75,124.75,124.575,124.575,24
20120401|2011-08-29 12:30,29,124.55,124.75,124.425,124.5,146
20120401|2011-08-29 13:00,29,124.55,124.6,124.55,124.575,11
20120401|2011-08-29 13:30,29,124.575,124.575,124.575,124.575,3
20120401|2011-08-29 14:00,29,124.675,124.7,124.6,124.6,8
20120401|2011-08-29 14:30,29,124.6,124.65,124.6,124.65,10
20120401|2011-08-29 15:00,29,124.675,124.675,124.675,124.675,1
20120401|2011-08-29 15:30,29,124.6,124.6,124.55,124.55,12
20120401|2011-08-29 17:00,30,124.225,124.225,124.225,124.225,1
20120401|2011-08-29 19:30,30,124.425,124.425,124.425,124.425,4
20120401|2011-08-29 20:00,30,124.275,124.3,124.275,124.3,28
20120401|2011-08-29 21:00,30,124.25,124.425,124.125,124.425,21
20120401|2011-08-29 22:30,30,124.275,124.35,124.25,124.35,3
20120401|2011-08-30 02:30,30,124.275,124.275,124.225,124.225,4
20120401|2011-08-30 03:30,30,124.225,124.225,124.225,124.225,1
20120401|2011-08-30 04:00,30,124.2,124.2,124.2,124.2,2
20120401|2011-08-30 04:30,30,124.175,124.175,124.175,124.175,1
20120401|2011-08-30 05:00,30,124.175,124.175,124.175,124.175,1
20120401|2011-08-30 05:30,30,124.2,124.2,124.2,124.2,2
20120401|2011-08-30 06:00,30,124.2,124.2,124.2,124.2,2
20120401|2011-08-30 06:30,30,124.2,124.2,124.1,124.1,10
20120401|2011-08-30 07:00,30,124.2,124.2,124.15,124.2,6
20120401|2011-08-30 07:30,30,124.125,124.125,124.1,124.1,5
20120401|2011-08-30 08:00,30,124.1,124.2,124.1,124.2,13
20120401|2011-08-30 08:30,30,124.2,124.3,124.2,124.275,21
20120401|2011-08-30 09:00,30,124.275,124.3,124.05,124.225,89
20120401|2011-08-30 09:30,30,124.275,124.325,124,124.05,105
20120401|2011-08-30 10:00,30,124.075,124.35,124.075,124.3,95
20120401|2011-08-30 10:30,30,124.325,124.375,124.2,124.35,72
20120401|2011-08-30 11:00,30,124.275,124.35,124.225,124.325,17
20120401|2011-08-30 11:30,30,124.275,124.275,124.175,124.2,47
20120401|2011-08-30 12:00,30,124.225,124.225,124.15,124.15,122
20120401|2011-08-30 12:30,30,124.2,124.725,124.2,124.525,257
20120401|2011-08-30 13:00,30,124.525,124.525,124.35,124.4,73
20120401|2011-08-30 13:30,30,124.475,124.5,124.35,124.35,8
20120401|2011-08-30 14:00,30,124.5,124.575,124.4,124.575,7
20120401|2011-08-30 14:30,30,124.375,124.4,124.375,124.4,3
20120401|2011-08-30 15:00,30,124.35,124.35,124.35,124.35,3
20120401|2011-08-30 15:30,30,124.275,124.275,124.2,124.2,30
20120401|2011-08-30 17:00,31,124.4,124.4,124.4,124.4,3
20120401|2011-08-30 17:30,31,124.2,124.3,124.2,124.3,10
20120401|2011-08-30 18:00,31,124.4,124.4,124.375,124.375,2
20120401|2011-08-30 18:30,31,124.325,124.325,124.325,124.325,1
20120401|2011-08-30 22:00,31,124.325,124.325,124.325,124.325,1
20120401|2011-08-30 22:30,31,124.325,124.325,124.3,124.3,9
20120401|2011-08-31 01:00,31,124.225,124.225,124.2,124.2,3
20120401|2011-08-31 01:30,31,124.1,124.1,124.1,124.1,6
20120401|2011-08-31 02:00,31,124.075,124.075,124.075,124.075,4
20120401|2011-08-31 02:30,31,124,124,123.975,123.975,13
20120401|2011-08-31 03:00,31,123.95,123.95,123.875,123.875,14
20120401|2011-08-31 04:00,31,123.9,123.9,123.9,123.9,1
20120401|2011-08-31 04:30,31,123.9,123.9,123.875,123.9,3
20120401|2011-08-31 06:00,31,124.325,124.325,124.325,124.325,1
20120401|2011-08-31 06:30,31,124.35,124.4,124.35,124.4,6
20120401|2011-08-31 07:00,31,124.325,124.375,124.275,124.275,5
20120401|2011-08-31 07:30,31,124.5,124.5,124.475,124.475,6
20120401|2011-08-31 08:00,31,124.5,124.5,124.3,124.3,10
20120401|2011-08-31 08:30,31,124.325,124.55,124.325,124.55,14
20120401|2011-08-31 09:00,31,124.55,124.55,123.9,124.1,82
20120401|2011-08-31 09:30,31,124.1,124.325,123.925,124,127
20120401|2011-08-31 10:00,31,124.05,124.05,123.875,124.025,120
20120401|2011-08-31 10:30,31,124.075,124.1,123.85,123.85,146
20120401|2011-08-31 11:00,31,123.875,124,123.875,124,70
20120401|2011-08-31 11:30,31,124,124.15,123.825,123.925,142
20120401|2011-08-31 12:00,31,123.85,123.925,123.75,123.925,114
20120401|2011-08-31 12:30,31,123.875,124.2,123.8,124.05,216
20120401|2011-08-31 13:00,31,123.95,123.975,123.775,123.775,62
20120401|2011-08-31 13:30,31,123.775,123.775,123.775,123.775,2
20120401|2011-08-31 14:00,31,123.75,123.75,123.75,123.75,1
20120401|2011-08-31 14:30,31,123.8,123.9,123.775,123.775,12
20120401|2011-08-31 15:00,31,123.8,123.8,123.75,123.75,3
20120401|2011-08-31 15:30,31,123.75,123.75,123.725,123.725,15
20120401|2011-08-31 17:30,1,123.675,123.675,123.675,123.675,5
20120401|2011-08-31 18:00,1,123.675,123.675,123.675,123.675,15
20120401|2011-08-31 19:00,1,123.65,123.65,123.575,123.575,15
20120401|2011-08-31 20:30,1,123.725,123.75,123.725,123.75,4
20120401|2011-08-31 21:00,1,123.75,123.75,123.75,123.75,1
20120401|2011-08-31 21:30,1,123.65,123.775,123.65,123.775,4
20120401|2011-08-31 22:30,1,123.7,123.7,123.7,123.7,1
20120401|2011-09-01 04:00,1,123.7,123.7,123.7,123.7,5
20120401|2011-09-01 06:00,1,123.675,123.675,123.675,123.675,1
20120401|2011-09-01 06:30,1,123.675,123.775,123.675,123.775,19
20120401|2011-09-01 07:00,1,123.675,123.675,123.625,123.625,6
20120401|2011-09-01 08:00,1,123.75,123.75,123.725,123.725,14
20120401|2011-09-01 08:30,1,123.675,123.725,123.55,123.55,18
20120401|2011-09-01 09:00,1,123.6,123.75,123.175,123.25,313
20120401|2011-09-01 09:30,1,123.25,123.625,123.1,123.625,269
20120401|2011-09-01 10:00,1,123.425,123.45,123.2,123.3,79
20120401|2011-09-01 10:30,1,123.4,123.75,123.4,123.75,204
20120401|2011-09-01 11:00,1,123.675,123.775,123.5,123.65,90
20120401|2011-09-01 11:30,1,123.625,124.025,123.625,123.925,81
20120401|2011-09-01 12:00,1,123.925,123.975,123.625,123.825,136
20120401|2011-09-01 12:30,1,123.7,123.825,123.25,123.25,360
20120401|2011-09-01 13:00,1,123.225,123.35,123.075,123.1,74
20120401|2011-09-01 13:30,1,123.1,123.1,123,123.1,69
20120401|2011-09-01 14:00,1,123.225,123.225,123.225,123.225,4
20120401|2011-09-01 14:30,1,123.225,123.3,123.175,123.3,6
20120401|2011-09-01 15:00,1,123.175,123.275,123.175,123.2,26
20120401|2011-09-01 15:30,1,123.225,123.25,123.225,123.225,19
20120401|2011-09-01 17:30,2,123.15,123.175,123.15,123.175,2
20120401|2011-09-01 18:00,2,123.225,123.35,123.225,123.35,12
20120401|2011-09-02 02:30,2,123.225,123.25,123.225,123.25,52
20120401|2011-09-02 03:30,2,123.25,123.25,123.25,123.25,2
20120401|2011-09-02 05:00,2,123.25,123.25,123.25,123.25,76
20120401|2011-09-02 06:00,2,123.15,123.15,123.15,123.15,3
20120401|2011-09-02 06:30,2,123.225,123.225,123.225,123.225,12
20120401|2011-09-02 07:30,2,123.15,123.15,122.95,122.95,33
20120401|2011-09-02 08:30,2,123.15,123.4,123.1,123.4,161
20120401|2011-09-02 09:00,2,123.25,123.4,123.075,123.075,71
20120401|2011-09-02 09:30,2,123.25,123.25,122.975,123.175,142
20120401|2011-09-02 10:00,2,123.2,124.25,123.2,124.15,361
20120401|2011-09-02 10:30,2,124.15,124.3,123.725,124.025,332
20120401|2011-09-02 11:00,2,124.05,124.225,124,124.05,58
20120401|2011-09-02 11:30,2,124.025,124.025,123.875,123.875,48
20120401|2011-09-02 12:00,2,123.925,124.05,123.775,123.85,88
20120401|2011-09-02 12:30,2,123.9,124.15,123.7,123.85,180
20120401|2011-09-02 13:00,2,123.85,123.925,123.75,123.925,132
20120401|2011-09-02 13:30,2,123.875,123.875,123.85,123.85,12
20120401|2011-09-06 09:00,6,123.55,124.55,123.55,124.15,271
20120401|2011-09-06 09:30,6,123.975,124,123.375,123.675,230
20120401|2011-09-06 10:00,6,123.7,123.85,123.525,123.75,108
20120401|2011-09-06 10:30,6,123.9,124.725,123.9,124.525,267
20120401|2011-09-06 11:00,6,124.6,124.75,124.475,124.65,45
20120401|2011-09-06 11:30,6,124.6,124.65,124.175,124.275,75
20120401|2011-09-06 12:00,6,124.325,124.625,124.325,124.525,125
20120401|2011-09-06 12:30,6,124.55,125.375,124.525,125.3,353
20120401|2011-09-06 13:00,6,125.25,125.3,125.1,125.175,141
20120401|2011-09-06 13:30,6,125.1,125.2,125,125.2,62
20120401|2011-09-06 14:00,6,125.15,125.15,125,125.05,38
20120401|2011-09-06 14:30,6,125,125,125,125,4
20120401|2011-09-06 15:00,6,124.975,125.1,124.925,125.1,23
20120401|2011-09-06 15:30,6,125.125,125.125,125,125.05,6
20120401|2011-09-06 19:30,7,125.1,125.1,125.1,125.1,1
20120401|2011-09-06 20:30,7,125.15,125.15,125.15,125.15,3
20120401|2011-09-06 21:00,7,125.25,125.35,125.25,125.35,12
20120401|2011-09-06 22:30,7,125.275,125.275,125.275,125.275,1
20120401|2011-09-06 23:00,7,125.325,125.325,125.325,125.325,4
20120401|2011-09-07 06:30,7,125.05,125.05,125.05,125.05,1
20120401|2011-09-07 07:00,7,125.05,125.05,125.05,125.05,1
20120401|2011-09-07 07:30,7,125.05,125.1,125.05,125.1,6
20120401|2011-09-07 08:00,7,125.3,125.325,125.05,125.325,14
20120401|2011-09-07 08:30,7,125.325,125.675,125.3,125.475,58
20120401|2011-09-07 09:00,7,125.425,125.65,125.375,125.55,34
20120401|2011-09-07 09:30,7,125.575,125.65,125.225,125.45,104
20120401|2011-09-07 10:00,7,125.45,125.575,125.3,125.575,117
20120401|2011-09-07 10:30,7,125.575,125.6,125.45,125.575,65
20120401|2011-09-07 11:00,7,125.525,125.575,125.3,125.4,120
20120401|2011-09-07 11:30,7,125.4,125.65,125.35,125.575,167
20120401|2011-09-07 12:00,7,125.625,125.675,125.325,125.425,213
20120401|2011-09-07 12:30,7,125.45,125.6,125.2,125.425,238
20120401|2011-09-07 13:00,7,125.425,125.475,125.375,125.475,46
20120401|2011-09-07 13:30,7,125.45,125.45,125.45,125.45,5
20120401|2011-09-07 14:00,7,125.45,125.45,125.45,125.45,20
20120401|2011-09-07 14:30,7,125.425,125.45,125.375,125.45,6
20120401|2011-09-07 15:00,7,125.45,125.45,125.45,125.45,1
20120401|2011-09-07 18:00,8,125.5,125.5,125.5,125.5,1
20120401|2011-09-07 19:30,8,125.5,125.5,125.5,125.5,1
20120401|2011-09-07 20:30,8,125.375,125.375,125.375,125.375,4
20120401|2011-09-07 21:00,8,125.5,125.5,125.5,125.5,1
20120401|2011-09-07 21:30,8,125.5,125.5,125.5,125.5,1
20120401|2011-09-08 04:00,8,125.2,125.2,125.2,125.2,1
20120401|2011-09-08 06:00,8,125.05,125.05,125.05,125.05,2
20120401|2011-09-08 06:30,8,125,125,124.9,124.9,4
20120401|2011-09-08 07:00,8,124.85,124.95,124.85,124.95,6
20120401|2011-09-08 07:30,8,124.95,124.95,124.9,124.9,12
20120401|2011-09-08 08:00,8,124.95,124.95,124.9,124.9,5
20120401|2011-09-08 08:30,8,124.925,124.925,124.8,124.8,21
20120401|2011-09-08 09:00,8,124.825,125.375,124.825,125.225,131
20120401|2011-09-08 09:30,8,125.225,125.275,125.025,125.2,153
20120401|2011-09-08 10:00,8,125.225,125.575,125.075,125.4,291
20120401|2011-09-08 10:30,8,125.4,125.575,125.3,125.4,230
20120401|2011-09-08 11:00,8,125.425,125.7,125.375,125.475,183
20120401|2011-09-08 11:30,8,125.425,125.6,125.25,125.6,93
20120401|2011-09-08 12:00,8,125.625,125.975,125.6,125.9,271
20120401|2011-09-08 12:30,8,125.975,126.25,125.8,126.125,561
20120401|2011-09-08 13:00,8,126.1,126.25,126.025,126.025,121
20120401|2011-09-08 13:30,8,126,126,125.925,125.95,19
20120401|2011-09-08 14:00,8,126,126.075,125.925,125.975,14
20120401|2011-09-08 14:30,8,125.95,126.05,125.9,126.05,25
20120401|2011-09-08 15:00,8,126.05,126.15,126.025,126.025,15
20120401|2011-09-08 15:30,8,126.2,126.4,126.2,126.25,239
20120401|2011-09-08 17:00,9,126.25,126.4,126.25,126.4,10
20120401|2011-09-08 17:30,9,126.4,126.4,126.4,126.4,20
20120401|2011-09-08 18:00,9,126.4,126.4,126.4,126.4,8
20120401|2011-09-08 18:30,9,126.45,126.45,126.4,126.4,15
20120401|2011-09-08 19:00,9,126.35,126.35,126.35,126.35,11
20120401|2011-09-08 21:00,9,126.3,126.3,126.3,126.3,1
20120401|2011-09-09 00:00,9,126.4,126.4,126.4,126.4,5
20120401|2011-09-09 00:30,9,126.4,126.4,126.4,126.4,5
20120401|2011-09-09 01:30,9,126.4,126.4,126.4,126.4,5
20120401|2011-09-09 03:00,9,126.5,126.5,126.5,126.5,6
20120401|2011-09-09 03:30,9,126.4,126.4,126.4,126.4,1
20120401|2011-09-09 05:00,9,126.5,126.5,126.5,126.5,21
20120401|2011-09-09 05:30,9,126.525,126.575,126.525,126.575,11
20120401|2011-09-09 06:00,9,126.5,126.5,126.5,126.5,25
20120401|2011-09-09 06:30,9,126.5,126.6,126.5,126.6,18
20120401|2011-09-09 07:00,9,126.5,126.55,126.5,126.5,15
20120401|2011-09-09 07:30,9,126.5,126.65,126.5,126.55,50
20120401|2011-09-09 08:00,9,126.55,126.55,126.125,126.125,55
20120401|2011-09-09 08:30,9,126.15,126.3,126.075,126.075,263
20120401|2011-09-09 09:00,9,126.15,126.175,125.6,126.025,495
20120401|2011-09-09 09:30,9,126,126.225,125.975,126.2,317
20120401|2011-09-09 10:00,9,126.2,126.325,126.05,126.05,323
20120401|2011-09-09 10:30,9,126.025,126.3,126,126.3,304
20120401|2011-09-09 11:00,9,126.25,126.325,125.825,126.025,273
20120401|2011-09-09 11:30,9,126,126.05,125.45,126.025,283
20120401|2011-09-09 12:00,9,126,126.15,125.9,126.025,301
20120401|2011-09-09 12:30,9,126.025,126.075,125.825,125.85,419
20120401|2011-09-09 13:00,9,125.8,125.95,125.675,125.7,179
20120401|2011-09-09 13:30,9,125.75,125.75,125.675,125.675,7
20120401|2011-09-12 09:00,12,125.6,126,125.6,125.975,380
20120401|2011-09-12 09:30,12,125.9,126.175,125.9,126.05,472
20120401|2011-09-12 10:00,12,126,126.025,125.825,125.95,130
20120401|2011-09-12 10:30,12,125.95,126.025,125.875,126,178
20120401|2011-09-12 11:00,12,125.925,126.225,125.925,126.225,253
20120401|2011-09-12 11:30,12,126.225,126.3,126.075,126.225,229
20120401|2011-09-12 12:00,12,126.2,126.4,126.2,126.35,103
20120401|2011-09-12 12:30,12,126.3,126.5,126.225,126.45,103
20120401|2011-09-12 13:00,12,126.5,126.5,126.175,126.25,20
20120401|2011-09-12 13:30,12,126.2,126.2,126.2,126.2,2
20120401|2011-09-12 14:00,12,126.2,126.325,126.2,126.325,10
20120401|2011-09-12 14:30,12,126.25,126.3,126.2,126.3,15
20120401|2011-09-12 15:00,12,126.35,126.35,126.175,126.25,21
20120401|2011-09-12 15:30,12,126.2,126.2,126.2,126.2,4
20120401|2011-09-12 17:00,13,126.15,126.15,126.1,126.125,12
20120401|2011-09-12 18:00,13,126.15,126.15,126.15,126.15,1
20120401|2011-09-12 19:30,13,126.3,126.3,126.3,126.3,15
20120401|2011-09-12 20:00,13,126.5,126.5,126.5,126.5,2
20120401|2011-09-12 21:00,13,126.4,126.4,126.4,126.4,1
20120401|2011-09-12 22:00,13,126.4,126.55,126.4,126.55,11
20120401|2011-09-12 23:00,13,126.55,126.55,126.55,126.55,2
20120401|2011-09-13 01:00,13,126.6,126.625,126.6,126.625,4
20120401|2011-09-13 01:30,13,126.625,126.625,126.625,126.625,3
20120401|2011-09-13 02:00,13,126.625,126.625,126.625,126.625,1
20120401|2011-09-13 02:30,13,126.625,126.625,126.625,126.625,2
20120401|2011-09-13 03:00,13,126.625,126.625,126.625,126.625,11
20120401|2011-09-13 03:30,13,126.625,126.625,126.625,126.625,1
20120401|2011-09-13 05:00,13,126.625,126.625,126.625,126.625,4
20120401|2011-09-13 06:00,13,126.625,126.7,126.625,126.7,37
20120401|2011-09-13 06:30,13,126.7,126.7,126.7,126.7,48
20120401|2011-09-13 07:00,13,126.7,126.7,126.575,126.575,49
20120401|2011-09-13 07:30,13,126.55,126.575,126.5,126.55,56
20120401|2011-09-13 08:00,13,126.55,126.675,126.55,126.55,25
20120401|2011-09-13 08:30,13,126.65,126.725,126.5,126.5,76
20120401|2011-09-13 09:00,13,126.625,126.975,126.575,126.775,144
20120401|2011-09-13 09:30,13,126.775,126.875,126.1,126.1,186
20120401|2011-09-13 10:00,13,126.05,126.35,125.85,126.1,252
20120401|2011-09-13 10:30,13,126.15,126.225,125.875,125.95,192
20120401|2011-09-13 11:00,13,125.925,125.95,125.4,125.5,315
20120401|2011-09-13 11:30,13,125.45,125.95,125.3,125.95,150
20120401|2011-09-13 12:00,13,125.925,126.2,125.925,126.2,95
20120401|2011-09-13 12:30,13,126.2,126.6,126.175,126.6,263
20120401|2011-09-13 13:00,13,126.525,126.6,126.35,126.4,85
20120401|2011-09-13 13:30,13,126.475,126.475,126.475,126.475,1
20120401|2011-09-13 14:00,13,126.4,126.5,126.4,126.5,32
20120401|2011-09-13 14:30,13,126.475,126.5,126.35,126.35,14
20120401|2011-09-13 15:00,13,126.35,126.35,126.3,126.3,3
20120401|2011-09-13 15:30,13,126.3,126.45,126.3,126.425,13
20120401|2011-09-13 18:00,14,126.35,126.35,126.35,126.35,1
20120401|2011-09-13 18:30,14,126.4,126.4,126.3,126.3,3
20120401|2011-09-13 19:30,14,126.4,126.4,126.4,126.4,1
20120401|2011-09-13 21:30,14,126.35,126.35,126.275,126.275,5
20120401|2011-09-13 23:00,14,126.25,126.25,126.25,126.25,1
20120401|2011-09-13 23:30,14,126.3,126.3,126.3,126.3,3
20120401|2011-09-14 00:30,14,126.5,126.5,126.5,126.5,13
20120401|2011-09-14 03:00,14,126.5,126.5,126.5,126.5,2
20120401|2011-09-14 04:00,14,126.5,126.5,126.5,126.5,1
20120401|2011-09-14 05:00,14,126.75,126.8,126.75,126.8,5
20120401|2011-09-14 05:30,14,126.8,126.8,126.8,126.8,1
20120401|2011-09-14 06:00,14,126.75,126.75,126.7,126.7,5
20120401|2011-09-14 06:30,14,126.8,126.8,126.8,126.8,17
20120401|2011-09-14 07:00,14,126.825,126.825,126.8,126.8,41
20120401|2011-09-14 07:30,14,126.7,126.75,126.55,126.75,21
20120401|2011-09-14 08:00,14,126.575,126.575,126.475,126.475,3
20120401|2011-09-14 08:30,14,126.625,126.85,126.625,126.85,40
20120401|2011-09-14 09:00,14,126.8,126.975,126.45,126.675,171
20120401|2011-09-14 09:30,14,126.7,126.825,126.45,126.5,254
20120401|2011-09-14 10:00,14,126.55,126.75,126.5,126.7,54
20120401|2011-09-14 10:30,14,126.625,126.825,126.6,126.75,124
20120401|2011-09-14 11:00,14,126.775,126.925,126.775,126.875,211
20120401|2011-09-14 11:30,14,126.875,126.925,126.8,126.9,76
20120401|2011-09-14 12:00,14,126.95,127.2,126.9,127.1,487
20120401|2011-09-14 12:30,14,127.15,127.35,127.15,127.3,533
20120401|2011-09-14 13:00,14,127.3,127.325,127.1,127.1,98
20120401|2011-09-14 13:30,14,127.1,127.15,127.025,127.1,8
20120401|2011-09-14 14:00,14,127.1,127.125,127,127,24
20120401|2011-09-14 14:30,14,127.2,127.25,127.2,127.2,20
20120401|2011-09-14 15:00,14,127.15,127.25,127.075,127.075,21
20120401|2011-09-14 15:30,14,127.15,127.15,127.15,127.15,1
20120401|2011-09-14 17:00,15,127.15,127.15,127.1,127.1,17
20120401|2011-09-14 17:30,15,127.225,127.225,127.225,127.225,1
20120401|2011-09-14 18:00,15,127.275,127.275,127.075,127.075,11
20120401|2011-09-14 21:00,15,127.175,127.175,127,127,49
20120401|2011-09-14 21:30,15,127,127,127,127,7
20120401|2011-09-14 22:00,15,126.9,126.9,126.9,126.9,2
20120401|2011-09-14 22:30,15,126.9,126.9,126.9,126.9,1
20120401|2011-09-14 23:00,15,127.05,127.05,127.05,127.05,2
20120401|2011-09-15 00:00,15,127.05,127.05,127.05,127.05,3
20120401|2011-09-15 01:30,15,127.175,127.175,127.175,127.175,2
20120401|2011-09-15 02:00,15,127.15,127.2,127.15,127.2,2
20120401|2011-09-15 03:30,15,127.25,127.25,127.25,127.25,5
20120401|2011-09-15 04:00,15,127.375,127.4,127.375,127.4,5
20120401|2011-09-15 05:00,15,127.5,127.5,127.45,127.475,13
20120401|2011-09-15 05:30,15,127.425,127.425,127.425,127.425,4
20120401|2011-09-15 06:00,15,127.425,127.425,127.425,127.425,4
20120401|2011-09-15 06:30,15,127.425,127.5,127.425,127.5,23
20120401|2011-09-15 07:00,15,127.5,127.5,127.4,127.425,11
20120401|2011-09-15 07:30,15,127.5,127.5,127.5,127.5,2
20120401|2011-09-15 08:00,15,127.5,127.5,127.45,127.45,26
20120401|2011-09-15 08:30,15,127.475,127.55,127.125,127.125,197
20120401|2011-09-15 09:00,15,127.15,127.55,127.15,127.425,258
20120401|2011-09-15 09:30,15,127.325,127.325,126.525,126.575,395
20120401|2011-09-15 10:00,15,126.625,126.9,126.45,126.65,335
20120401|2011-09-15 10:30,15,126.65,126.8,126.55,126.55,228
20120401|2011-09-15 11:00,15,126.525,126.65,126.4,126.5,229
20120401|2011-09-15 11:30,15,126.5,126.675,126.2,126.275,196
20120401|2011-09-15 12:00,15,126.175,126.275,125.85,125.975,185
20120401|2011-09-15 12:30,15,125.975,126.05,125.775,125.825,202
20120401|2011-09-15 13:00,15,125.8,125.925,125.8,125.875,42
20120401|2011-09-15 13:30,15,125.9,125.9,125.85,125.85,2
20120401|2011-09-15 14:00,15,125.825,125.825,125.8,125.8,11
20120401|2011-09-15 14:30,15,125.9,125.9,125.8,125.8,2
20120401|2011-09-15 15:00,15,125.8,125.8,125.8,125.8,6
20120401|2011-09-15 15:30,15,125.9,125.9,125.9,125.9,4
20120401|2011-09-15 17:00,16,125.85,125.85,125.725,125.725,2
20120401|2011-09-15 18:00,16,125.725,125.725,125.725,125.725,1
20120401|2011-09-15 19:30,16,125.775,125.775,125.75,125.75,2
20120401|2011-09-15 20:00,16,125.725,125.725,125.675,125.675,2
20120401|2011-09-16 02:30,16,126,126.15,126,126.15,28
20120401|2011-09-16 03:30,16,126.175,126.175,126.175,126.175,12
20120401|2011-09-16 04:00,16,126.25,126.3,126.25,126.3,3
20120401|2011-09-16 04:30,16,126.3,126.35,126.3,126.35,14
20120401|2011-09-16 05:00,16,126.375,126.375,126.35,126.35,20
20120401|2011-09-16 05:30,16,126.35,126.4,126.35,126.4,8
20120401|2011-09-16 06:00,16,126.4,126.4,126.35,126.35,25
20120401|2011-09-16 06:30,16,126.3,126.3,126.3,126.3,31
20120401|2011-09-16 07:00,16,126.45,126.45,126.35,126.425,38
20120401|2011-09-16 07:30,16,126.425,126.425,126.375,126.425,101
20120401|2011-09-16 08:00,16,126.375,126.425,126.3,126.3,6
20120401|2011-09-16 08:30,16,126.25,126.4,126.2,126.2,7
20120401|2011-09-16 09:00,16,126.2,126.275,125.575,125.75,308
20120401|2011-09-16 09:30,16,125.65,125.85,125.45,125.625,243
20120401|2011-09-16 10:00,16,125.65,125.9,125.275,125.275,124
20120401|2011-09-16 10:30,16,125.4,125.75,125.225,125.725,233
20120401|2011-09-16 11:00,16,125.75,126.075,125.7,125.95,157
20120401|2011-09-16 11:30,16,126,126.25,126,126.25,152
20120401|2011-09-16 12:00,16,126.275,126.325,126.05,126.3,69
20120401|2011-09-16 12:30,16,126.3,126.325,125.7,125.825,90
20120401|2011-09-16 13:00,16,125.9,125.9,125.725,125.725,122
20120401|2011-09-16 13:30,16,125.7,125.9,125.7,125.725,31
20120401|2011-09-19 09:00,19,125.375,125.475,124.5,124.55,231
20120401|2011-09-19 09:30,19,124.575,124.75,124.425,124.675,249
20120401|2011-09-19 10:00,19,124.65,125.05,124.6,125.025,182
20120401|2011-09-19 10:30,19,124.925,125.325,124.8,125.325,162
20120401|2011-09-19 11:00,19,125.25,125.25,124.9,124.9,43
20120401|2011-09-19 11:30,19,124.875,124.925,124.65,124.825,116
20120401|2011-09-19 12:00,19,124.825,124.9,124.775,124.8,68
20120401|2011-09-19 12:30,19,124.875,125.35,124.875,125.1,144
20120401|2011-09-19 13:00,19,125.075,125.275,125.05,125.275,44
20120401|2011-09-19 14:00,19,125.3,125.375,125.225,125.225,13
20120401|2011-09-19 15:00,19,125.2,125.2,125.125,125.125,7
20120401|2011-09-19 17:00,20,125.35,125.475,125.35,125.475,3
20120401|2011-09-19 18:00,20,125.1,125.125,125.075,125.075,5
20120401|2011-09-19 20:30,20,125.15,125.225,125.15,125.225,4
20120401|2011-09-19 21:00,20,125.075,125.075,125.075,125.075,2
20120401|2011-09-19 21:30,20,125.075,125.075,125.075,125.075,3
20120401|2011-09-20 00:00,20,125.15,125.15,125.15,125.15,2
20120401|2011-09-20 01:00,20,125.075,125.075,125.075,125.075,1
20120401|2011-09-20 02:00,20,125.05,125.075,125.05,125.075,18
20120401|2011-09-20 03:00,20,125.15,125.15,125.15,125.15,2
20120401|2011-09-20 04:30,20,125.2,125.2,125.2,125.2,1
20120401|2011-09-20 05:00,20,125.225,125.25,125.225,125.25,5
20120401|2011-09-20 06:30,20,125.225,125.225,125.2,125.2,11
20120401|2011-09-20 07:30,20,125.2,125.225,125.2,125.225,2
20120401|2011-09-20 08:00,20,125.35,125.35,125.175,125.175,9
20120401|2011-09-20 08:30,20,125.225,125.375,125.15,125.375,44
20120401|2011-09-20 09:00,20,125.35,125.425,125.2,125.275,182
20120401|2011-09-20 09:30,20,125.35,125.75,125.35,125.7,252
20120401|2011-09-20 10:00,20,125.725,125.95,125.675,125.75,167
20120401|2011-09-20 10:30,20,125.7,125.7,125.4,125.55,188
20120401|2011-09-20 11:00,20,125.525,125.65,125.525,125.625,27
20120401|2011-09-20 11:30,20,125.675,125.725,125.575,125.575,40
20120401|2011-09-20 12:00,20,125.6,125.65,125.55,125.55,44
20120401|2011-09-20 12:30,20,125.6,126.075,125.6,126.075,255
20120401|2011-09-20 13:00,20,125.95,125.95,125.8,125.8,50
20120401|2011-09-20 13:30,20,125.8,125.825,125.8,125.825,7
20120401|2011-09-20 14:00,20,125.95,125.95,125.95,125.95,1
20120401|2011-09-20 14:30,20,125.775,125.775,125.775,125.775,3
20120401|2011-09-20 15:00,20,125.825,125.825,125.825,125.825,1
20120401|2011-09-20 15:30,20,125.825,125.85,125.8,125.8,15
20120401|2011-09-20 18:00,21,125.975,125.975,125.975,125.975,2
20120401|2011-09-20 19:00,21,125.875,125.875,125.875,125.875,1
20120401|2011-09-20 21:30,21,126,126,126,126,1
20120401|2011-09-20 22:30,21,126.075,126.1,126.075,126.1,4
20120401|2011-09-21 00:00,21,126.1,126.1,126.1,126.1,11
20120401|2011-09-21 03:30,21,126.1,126.1,126.1,126.1,1
20120401|2011-09-21 04:00,21,126.2,126.2,126.2,126.2,2
20120401|2011-09-21 04:30,21,126.25,126.25,126.25,126.25,1
20120401|2011-09-21 06:30,21,126.1,126.1,126.1,126.1,1
20120401|2011-09-21 07:00,21,126.1,126.225,126.1,126.225,2
20120401|2011-09-21 08:00,21,126.05,126.15,126.025,126.15,11
20120401|2011-09-21 08:30,21,126.15,126.175,126.025,126.1,31
20120401|2011-09-21 09:00,21,126.125,126.4,126.125,126.35,98
20120401|2011-09-21 09:30,21,126.4,126.4,125.975,126.025,237
20120401|2011-09-21 10:00,21,126,126.075,125.7,125.85,208
20120401|2011-09-21 10:30,21,125.85,125.9,125.65,125.875,109
20120401|2011-09-21 11:00,21,125.85,126.15,125.85,126.025,122
20120401|2011-09-21 11:30,21,126.025,126.15,125.925,126.15,55
20120401|2011-09-21 12:00,21,126.125,126.275,126.125,126.225,88
20120401|2011-09-21 12:30,21,126.25,126.45,125.725,125.725,320
20120401|2011-09-21 13:00,21,125.75,125.875,125.725,125.875,49
20120401|2011-09-21 13:30,21,125.8,125.8,125.55,125.55,13
20120401|2011-09-21 14:30,21,125.5,125.5,125.35,125.35,2
20120401|2011-09-21 15:00,21,125.35,125.35,125.325,125.325,3
20120401|2011-09-21 15:30,21,125.3,125.525,125.3,125.5,23
20120401|2011-09-21 17:00,22,125.25,125.25,125.25,125.25,2
20120401|2011-09-21 17:30,22,125.25,125.25,125.1,125.1,12
20120401|2011-09-21 18:00,22,125.075,125.075,124.95,124.95,48
20120401|2011-09-21 18:30,22,125,125.075,125,125.075,4
20120401|2011-09-21 19:00,22,125.1,125.1,125,125,6
20120401|2011-09-21 20:00,22,125,125,124.975,125,8
20120401|2011-09-21 20:30,22,124.95,125.1,124.95,125.1,28
20120401|2011-09-21 21:00,22,125.1,125.1,125,125,11
20120401|2011-09-21 21:30,22,125.025,125.025,124.95,124.95,20
20120401|2011-09-21 22:00,22,124.95,124.95,124.75,124.75,44
20120401|2011-09-21 23:00,22,124.825,124.825,124.825,124.825,1
20120401|2011-09-21 23:30,22,124.725,124.725,124.725,124.725,1
20120401|2011-09-22 01:30,22,124.775,124.775,124.775,124.775,5
20120401|2011-09-22 03:30,22,124.925,124.925,124.775,124.8,11
20120401|2011-09-22 04:00,22,124.825,124.825,124.5,124.5,35
20120401|2011-09-22 04:30,22,124.3,124.3,124.025,124.025,35
20120401|2011-09-22 05:00,22,124.2,124.2,124.2,124.2,1
20120401|2011-09-22 05:30,22,124.075,124.2,124,124.05,19
20120401|2011-09-22 06:00,22,124,124.1,124,124.075,21
20120401|2011-09-22 06:30,22,124.075,124.375,123.95,123.95,55
20120401|2011-09-22 07:00,22,124.175,124.175,124,124.125,12
20120401|2011-09-22 07:30,22,124.025,124.025,123.85,123.9,95
20120401|2011-09-22 08:00,22,123.85,124,123.775,123.775,80
20120401|2011-09-22 08:30,22,123.875,123.95,123.6,123.65,174
20120401|2011-09-22 09:00,22,123.65,123.85,123.3,123.825,455
20120401|2011-09-22 09:30,22,123.75,124.275,123.525,124.15,373
20120401|2011-09-22 10:00,22,124.2,124.35,123.8,123.825,184
20120401|2011-09-22 10:30,22,123.825,124.025,123.5,123.55,202
20120401|2011-09-22 11:00,22,123.55,123.625,123,123.275,675
20120401|2011-09-22 11:30,22,123.275,123.525,123.225,123.4,161
20120401|2011-09-22 12:00,22,123.425,123.425,123.05,123.2,140
20120401|2011-09-22 12:30,22,123.15,123.25,122.75,122.775,534
20120401|2011-09-22 13:00,22,122.775,123,122.75,123,74
20120401|2011-09-22 13:30,22,123.05,123.05,122.75,122.8,32
20120401|2011-09-22 14:00,22,122.75,123,122.75,123,48
20120401|2011-09-22 14:30,22,122.925,123.05,122.8,122.8,16
20120401|2011-09-22 15:00,22,122.8,122.975,122.775,122.975,30
20120401|2011-09-22 15:30,22,123,123,122.75,122.975,21
20120401|2011-09-22 17:30,23,123.05,123.05,123.05,123.05,3
20120401|2011-09-22 18:00,23,122.975,122.975,122.975,122.975,1
20120401|2011-09-22 18:30,23,123.025,123.05,123.025,123.05,3
20120401|2011-09-22 19:00,23,122.95,123.05,122.925,123.025,8
20120401|2011-09-22 19:30,23,123,123,123,123,2
20120401|2011-09-22 20:00,23,123,123,123,123,1
20120401|2011-09-22 20:30,23,122.95,122.95,122.95,122.95,3
20120401|2011-09-22 21:00,23,122.85,122.85,122.85,122.85,2
20120401|2011-09-22 22:30,23,122.85,122.85,122.8,122.8,3
20120401|2011-09-23 00:00,23,122.875,122.875,122.875,122.875,1
20120401|2011-09-23 01:00,23,122.925,122.925,122.925,122.925,1
20120401|2011-09-23 03:00,23,122.875,122.875,122.825,122.825,2
20120401|2011-09-23 03:30,23,123.05,123.05,123.05,123.05,4
20120401|2011-09-23 04:00,23,123.175,123.175,123.175,123.175,1
20120401|2011-09-23 05:30,23,122.75,122.75,122.65,122.65,70
20120401|2011-09-23 06:00,23,122.65,122.65,122.65,122.65,2
20120401|2011-09-23 06:30,23,122.65,122.65,122.625,122.625,14
20120401|2011-09-23 07:00,23,122.625,122.775,122.55,122.775,54
20120401|2011-09-23 07:30,23,123,123,122.85,122.9,4
20120401|2011-09-23 08:00,23,122.9,123.2,122.9,123,36
20120401|2011-09-23 08:30,23,123.075,123.225,123.075,123.225,57
20120401|2011-09-23 09:00,23,123.225,123.225,122.35,122.5,420
20120401|2011-09-23 09:30,23,122.45,123.05,122.375,122.925,424
20120401|2011-09-23 10:00,23,122.95,123,122.7,122.9,138
20120401|2011-09-23 10:30,23,123,123,122.65,122.65,177
20120401|2011-09-23 11:00,23,122.7,122.925,122.675,122.825,157
20120401|2011-09-23 11:30,23,122.8,123.1,122.75,122.75,259
20120401|2011-09-23 12:00,23,122.725,122.75,122.475,122.725,155
20120401|2011-09-23 12:30,23,122.8,123.65,122.725,123,413
20120401|2011-09-23 13:00,23,123.05,123.15,122.85,122.85,41
20120401|2011-09-23 13:30,23,122.8,123,122.75,122.85,28
20120401|2011-09-26 09:00,26,124.4,125.075,124.15,124.85,474
20120401|2011-09-26 09:30,26,124.825,125.275,124.625,125.25,727
20120401|2011-09-26 10:00,26,125.2,125.75,125.2,125.725,557
20120401|2011-09-26 10:30,26,125.75,125.825,125.675,125.75,336
20120401|2011-09-26 11:00,26,125.75,125.825,125.525,125.7,168
20120401|2011-09-26 11:30,26,125.65,125.65,125.575,125.575,35
20120401|2011-09-26 12:00,26,125.625,125.8,125.45,125.45,112
20120401|2011-09-26 12:30,26,125.55,125.75,125.325,125.675,153
20120401|2011-09-26 13:00,26,125.7,125.8,125.6,125.8,37
20120401|2011-09-26 13:30,26,125.8,125.8,125.7,125.75,8
20120401|2011-09-26 14:00,26,125.75,125.8,125.75,125.8,27
20120401|2011-09-26 14:30,26,125.825,125.85,125.8,125.85,17
20120401|2011-09-26 15:00,26,125.85,125.9,125.725,125.9,45
20120401|2011-09-26 15:30,26,125.7,125.725,125.7,125.725,8
20120401|2011-09-26 17:00,27,125.675,126,125.675,125.875,96
20120401|2011-09-26 17:30,27,125.9,125.9,125.65,125.65,6
20120401|2011-09-26 18:00,27,125.7,125.7,125.7,125.7,3
20120401|2011-09-26 19:00,27,125.875,125.875,125.875,125.875,1
20120401|2011-09-26 20:00,27,125.875,125.875,125.75,125.75,4
20120401|2011-09-26 20:30,27,125.875,125.875,125.875,125.875,5
20120401|2011-09-26 21:00,27,125.875,126,125.85,126,41
20120401|2011-09-26 21:30,27,126,126,125.9,126,24
20120401|2011-09-26 22:00,27,126,126,126,126,10
20120401|2011-09-26 23:00,27,126,126,126,126,5
20120401|2011-09-27 00:30,27,126.025,126.025,126.025,126.025,1
20120401|2011-09-27 01:00,27,126.025,126.025,126.025,126.025,9
20120401|2011-09-27 01:30,27,126.025,126.05,126.025,126.05,13
20120401|2011-09-27 02:00,27,126.075,126.075,126.05,126.075,15
20120401|2011-09-27 02:30,27,126.1,126.1,126.1,126.1,8
20120401|2011-09-27 03:00,27,126.1,126.1,126.1,126.1,9
20120401|2011-09-27 03:30,27,126.125,126.125,126.125,126.125,3
20120401|2011-09-27 04:00,27,126.125,126.175,126.125,126.175,21
20120401|2011-09-27 04:30,27,126.175,126.225,126.125,126.225,33
20120401|2011-09-27 05:00,27,126.2,126.275,126.2,126.275,20
20120401|2011-09-27 05:30,27,126.275,126.275,126.275,126.275,3
20120401|2011-09-27 06:00,27,126.275,126.325,126.275,126.325,18
20120401|2011-09-27 06:30,27,126.25,126.375,126.25,126.375,2
20120401|2011-09-27 07:00,27,126.375,126.45,126.25,126.25,16
20120401|2011-09-27 07:30,27,126.3,126.45,126.225,126.3,53
20120401|2011-09-27 08:00,27,126.4,126.55,126.3,126.525,68
20120401|2011-09-27 08:30,27,126.55,126.775,126.425,126.75,144
20120401|2011-09-27 09:00,27,126.725,126.725,126.325,126.525,164
20120401|2011-09-27 09:30,27,126.6,126.8,126.375,126.7,427
20120401|2011-09-27 10:00,27,126.675,126.775,126.425,126.575,215
20120401|2011-09-27 10:30,27,126.575,126.575,126.275,126.425,108
20120401|2011-09-27 11:00,27,126.475,126.525,126.075,126.075,190
20120401|2011-09-27 11:30,27,126.175,126.325,125.875,126.075,155
20120401|2011-09-27 12:00,27,126.05,126.125,125.9,125.9,90
20120401|2011-09-27 12:30,27,125.875,126.25,125.775,126.2,305
20120401|2011-09-27 13:00,27,126.2,126.225,126.075,126.1,131
20120401|2011-09-27 13:30,27,126.15,126.2,126.1,126.1,46
20120401|2011-09-27 14:00,27,126.075,126.075,125.975,125.975,4
20120401|2011-09-27 14:30,27,126,126,125.825,125.825,26
20120401|2011-09-27 15:00,27,125.925,125.95,125.9,125.95,9
20120401|2011-09-27 15:30,27,125.9,125.975,125.8,125.8,19
20120401|2011-09-27 17:00,28,125.9,125.9,125.75,125.75,6
20120401|2011-09-27 18:00,28,125.75,125.8,125.7,125.7,12
20120401|2011-09-27 18:30,28,125.65,125.65,125.625,125.625,17
20120401|2011-09-27 20:30,28,125.85,125.95,125.85,125.95,6
20120401|2011-09-27 21:00,28,125.95,125.975,125.95,125.975,5
20120401|2011-09-27 23:00,28,126.05,126.05,126.025,126.025,4
20120401|2011-09-28 01:30,28,126.125,126.125,126.125,126.125,3
20120401|2011-09-28 02:00,28,126.225,126.25,126.225,126.25,3
20120401|2011-09-28 02:30,28,126.25,126.25,126.25,126.25,9
20120401|2011-09-28 03:30,28,126.475,126.65,126.475,126.65,23
20120401|2011-09-28 04:00,28,126.55,126.6,126.55,126.55,11
20120401|2011-09-28 05:30,28,126.6,126.675,126.6,126.675,7
20120401|2011-09-28 06:00,28,126.675,126.75,126.675,126.75,48
20120401|2011-09-28 06:30,28,126.7,126.8,126.7,126.725,101
20120401|2011-09-28 07:00,28,126.8,126.8,126.625,126.65,21
20120401|2011-09-28 07:30,28,126.6,126.6,126.55,126.55,4
20120401|2011-09-28 08:00,28,126.5,126.525,126.425,126.425,30
20120401|2011-09-28 08:30,28,126.425,126.425,126.2,126.2,62
20120401|2011-09-28 09:00,28,126.2,126.625,126.2,126.3,323
20120401|2011-09-28 09:30,28,126.25,126.5,126.2,126.3,302
20120401|2011-09-28 10:00,28,126.275,126.5,126.175,126.4,129
20120401|2011-09-28 10:30,28,126.475,126.775,126.325,126.775,417
20120401|2011-09-28 11:00,28,126.775,126.825,126.45,126.45,178
20120401|2011-09-28 11:30,28,126.4,126.475,126.2,126.225,203
20120401|2011-09-28 12:00,28,126.275,126.275,125.525,125.55,267
20120401|2011-09-28 12:30,28,125.55,126.025,125.5,125.725,228
20120401|2011-09-28 13:00,28,125.8,125.85,125.55,125.725,53
20120401|2011-09-28 13:30,28,125.825,125.825,125.425,125.425,13
20120401|2011-09-28 14:00,28,125.45,125.5,125.425,125.5,11
20120401|2011-09-28 14:30,28,125.425,125.425,125.25,125.325,46
20120401|2011-09-28 15:00,28,125.4,125.525,125.25,125.525,12
20120401|2011-09-28 17:00,29,125.3,125.3,125.025,125.025,44
20120401|2011-09-28 18:00,29,125.275,125.4,125.275,125.275,17
20120401|2011-09-28 18:30,29,125.25,125.25,125.225,125.225,10
20120401|2011-09-28 19:30,29,125.1,125.3,125.075,125.3,8
20120401|2011-09-28 20:00,29,125.05,125.275,125,125.275,36
20120401|2011-09-28 21:30,29,125.4,125.4,125.4,125.4,7
20120401|2011-09-28 23:00,29,125.4,125.4,125.4,125.4,5
20120401|2011-09-28 23:30,29,125.575,125.575,125.575,125.575,2
20120401|2011-09-29 01:30,29,125.7,125.7,125.7,125.7,6
20120401|2011-09-29 02:00,29,125.75,125.9,125.75,125.9,23
20120401|2011-09-29 02:30,29,125.95,126,125.925,126,12
20120401|2011-09-29 03:00,29,126,126,126,126,5
20120401|2011-09-29 03:30,29,126,126,126,126,9
20120401|2011-09-29 04:00,29,126,126.05,126,126.05,27
20120401|2011-09-29 04:30,29,126.05,126.125,126.05,126.125,13
20120401|2011-09-29 05:00,29,126.125,126.125,126.125,126.125,7
20120401|2011-09-29 05:30,29,126.125,126.125,126.125,126.125,10
20120401|2011-09-29 06:00,29,126.15,126.175,126.15,126.175,11
20120401|2011-09-29 06:30,29,126.2,126.35,126.2,126.325,78
20120401|2011-09-29 07:00,29,126.35,126.425,126.025,126.025,27
20120401|2011-09-29 07:30,29,126.3,126.3,126.05,126.05,23
20120401|2011-09-29 08:00,29,126.05,126.3,126.025,126.025,39
20120401|2011-09-29 08:30,29,126.1,126.125,125.875,126.1,45
20120401|2011-09-29 09:00,29,126.05,126.45,125.6,126.15,243
20120401|2011-09-29 09:30,29,126.1,126.15,125.75,125.9,228
20120401|2011-09-29 10:00,29,125.9,126.1,125.9,126.1,93
20120401|2011-09-29 10:30,29,126.1,126.15,126.075,126.1,26
20120401|2011-09-29 11:00,29,126.075,126.125,125.75,125.75,148
20120401|2011-09-29 11:30,29,125.825,126,125.775,125.9,72
20120401|2011-09-29 12:00,29,125.9,126.05,125.8,125.9,52
20120401|2011-09-29 12:30,29,126.05,126.1,125.725,126.05,219
20120401|2011-09-29 13:00,29,126.05,126.1,125.65,125.8,74
20120401|2011-09-29 13:30,29,125.725,125.775,125.7,125.7,6
20120401|2011-09-29 14:00,29,125.825,125.9,125.8,125.8,6
20120401|2011-09-29 14:30,29,125.925,126.025,125.925,126.025,17
20120401|2011-09-29 15:00,29,126.025,126.175,126.025,126.05,36
20120401|2011-09-29 15:30,29,126.05,126.15,125.975,125.975,26
20120401|2011-09-29 17:00,30,126,126.05,125.975,126.05,4
20120401|2011-09-29 17:30,30,126.15,126.15,126.15,126.15,1
20120401|2011-09-29 18:00,30,126.1,126.1,126.1,126.1,2
20120401|2011-09-29 18:30,30,126.1,126.1,126.1,126.1,15
20120401|2011-09-29 19:00,30,126.1,126.2,126.1,126.2,57
20120401|2011-09-29 20:00,30,126.05,126.05,126.05,126.05,3
20120401|2011-09-30 00:00,30,126.125,126.125,126.125,126.125,8
20120401|2011-09-30 01:30,30,126.25,126.35,126.25,126.35,5
20120401|2011-09-30 03:00,30,126.35,126.35,126.35,126.35,10
20120401|2011-09-30 06:30,30,125.875,125.875,125.875,125.875,4
20120401|2011-09-30 07:00,30,125.85,125.85,125.7,125.7,13
20120401|2011-09-30 07:30,30,125.65,125.65,125.2,125.275,52
20120401|2011-09-30 08:00,30,125.125,125.125,124.8,124.925,86
20120401|2011-09-30 08:30,30,124.875,125.175,124.8,125,84
20120401|2011-09-30 09:00,30,125,125.375,124.875,125.1,253
20120401|2011-09-30 09:30,30,125,125.025,124.075,124.075,290
20120401|2011-09-30 10:00,30,124.1,125.025,124.1,124.95,409
20120401|2011-09-30 10:30,30,124.925,125.5,124.925,125.25,230
20120401|2011-09-30 11:00,30,125.4,125.95,125.35,125.95,333
20120401|2011-09-30 11:30,30,125.825,126.075,125.8,126,280
20120401|2011-09-30 12:00,30,126,126.7,126,126.3,580
20120401|2011-09-30 12:30,30,126.325,126.875,126.2,126.675,539
20120401|2011-09-30 13:00,30,126.575,126.6,126.275,126.3,126
20120401|2011-09-30 13:30,30,126.45,126.5,126.275,126.5,20
20120401|2011-10-03 09:00,3,126.35,126.925,126.225,126.4,453
20120401|2011-10-03 09:30,3,126.35,126.95,126.325,126.95,443
20120401|2011-10-03 10:00,3,126.875,127.1,126.775,127.05,414
20120401|2011-10-03 10:30,3,127.075,127.25,126.85,127.25,389
20120401|2011-10-03 11:00,3,127.275,127.375,126.925,126.925,338
20120401|2011-10-03 11:30,3,127,127,126.225,126.25,363
20120401|2011-10-03 12:00,3,126.25,126.575,126.05,126.175,190
20120401|2011-10-03 12:30,3,126.1,127.15,126.075,127,580
20120401|2011-10-03 13:00,3,126.975,127.3,126.925,127.2,221
20120401|2011-10-03 13:30,3,127.2,127.225,127.075,127.075,53
20120401|2011-10-03 14:00,3,127.175,127.175,126.95,126.95,63
20120401|2011-10-03 14:30,3,127.025,127.025,127,127,33
20120401|2011-10-03 15:00,3,127,127.075,126.925,126.925,12
20120401|2011-10-03 15:30,3,126.95,127.1,126.925,127.1,59
20120401|2011-10-03 17:00,4,127,127,126.825,127,18
20120401|2011-10-03 17:30,4,127,127,126.975,127,3
20120401|2011-10-03 18:00,4,127.05,127.1,126.95,127.1,7
20120401|2011-10-03 18:30,4,126.925,127.1,126.925,127.1,2
20120401|2011-10-03 20:00,4,127.075,127.25,127.075,127.25,12
20120401|2011-10-03 20:30,4,127.225,127.225,127.075,127.075,14
20120401|2011-10-03 22:00,4,127.025,127.025,127.025,127.025,3
20120401|2011-10-04 01:30,4,127.025,127.025,127.025,127.025,1
20120401|2011-10-04 04:30,4,127,127,127,127,2
20120401|2011-10-04 06:30,4,126.925,126.925,126.925,126.925,9
20120401|2011-10-04 07:00,4,126.775,126.775,126.6,126.6,72
20120401|2011-10-04 07:30,4,126.575,126.6,126.525,126.525,26
20120401|2011-10-04 08:00,4,126.575,126.575,126.275,126.275,146
20120401|2011-10-04 08:30,4,126.325,126.425,125.85,125.85,101
20120401|2011-10-04 09:00,4,125.75,126.325,125.675,126.15,367
20120401|2011-10-04 09:30,4,126.15,126.35,125.85,126.35,415
20120401|2011-10-04 10:00,4,126.275,126.4,126,126.1,326
20120401|2011-10-04 10:30,4,126.15,126.15,125.6,125.75,204
20120401|2011-10-04 11:00,4,125.8,126.375,125.8,126.225,262
20120401|2011-10-04 11:30,4,126.2,126.25,125.95,126.05,192
20120401|2011-10-04 12:00,4,126.025,126.2,124.975,124.975,508
20120401|2011-10-04 12:30,4,125,125.1,124.55,124.85,745
20120401|2011-10-04 13:00,4,124.825,125.175,124.65,125.175,128
20120401|2011-10-04 13:30,4,125.125,125.325,125.1,125.2,60
20120401|2011-10-04 14:00,4,125.25,125.45,125.25,125.45,13
20120401|2011-10-04 14:30,4,125.5,125.65,125.45,125.65,63
20120401|2011-10-04 15:00,4,125.6,125.7,125.55,125.55,19
20120401|2011-10-04 15:30,4,125.6,125.6,125.55,125.55,9
20120401|2011-10-04 17:00,5,125.275,125.275,125.275,125.275,6
20120401|2011-10-04 17:30,5,125.675,125.75,125.675,125.75,17
20120401|2011-10-04 18:00,5,125.75,125.75,125.75,125.75,1
20120401|2011-10-04 19:00,5,125.675,125.675,125.675,125.675,1
20120401|2011-10-04 19:30,5,125.75,125.75,125.75,125.75,4
20120401|2011-10-04 20:00,5,125.75,125.75,125.75,125.75,3
20120401|2011-10-04 21:00,5,125.7,125.7,125.675,125.675,3
20120401|2011-10-04 21:30,5,125.675,125.675,125.675,125.675,1
20120401|2011-10-04 22:00,5,125.675,125.675,125.675,125.675,4
20120401|2011-10-04 22:30,5,125.7,125.7,125.7,125.7,2
20120401|2011-10-05 03:30,5,125.7,125.7,125.7,125.7,1
20120401|2011-10-05 04:30,5,125.75,125.75,125.65,125.65,3
20120401|2011-10-05 06:00,5,125.9,126,125.9,126,10
20120401|2011-10-05 07:30,5,125.8,125.8,125.775,125.775,4
20120401|2011-10-05 08:00,5,125.875,126,125.8,126,21
20120401|2011-10-05 08:30,5,125.975,125.975,125.725,125.75,50
20120401|2011-10-05 09:00,5,125.75,125.85,125.45,125.475,261
20120401|2011-10-05 09:30,5,125.475,125.75,125.45,125.6,220
20120401|2011-10-05 10:00,5,125.65,125.775,125.525,125.7,236
20120401|2011-10-05 10:30,5,125.725,125.9,125.7,125.875,136
20120401|2011-10-05 11:00,5,125.875,125.9,125.75,125.875,122
20120401|2011-10-05 11:30,5,125.85,125.975,125.85,125.95,145
20120401|2011-10-05 12:00,5,125.925,125.975,125.9,125.925,119
20120401|2011-10-05 12:30,5,125.9,126.15,125.9,126.15,432
20120401|2011-10-05 13:00,5,126.1,126.15,126,126.05,86
20120401|2011-10-05 13:30,5,126.05,126.05,125.925,126,93
20120401|2011-10-05 14:00,5,126.1,126.1,126,126,9
20120401|2011-10-05 14:30,5,126,126.1,126,126.075,10
20120401|2011-10-05 15:00,5,126.075,126.075,126.025,126.025,2
20120401|2011-10-05 15:30,5,126.025,126.15,126.025,126.15,12
20120401|2011-10-05 17:00,6,125.9,125.9,125.9,125.9,5
20120401|2011-10-05 18:00,6,126,126.15,126,126.15,4
20120401|2011-10-05 18:30,6,126.15,126.15,126.15,126.15,44
20120401|2011-10-05 19:00,6,126.15,126.15,126.1,126.15,7
20120401|2011-10-05 19:30,6,126.15,126.15,126.15,126.15,38
20120401|2011-10-05 20:00,6,126,126,126,126,3
20120401|2011-10-05 20:30,6,125.875,125.875,125.675,125.675,6
20120401|2011-10-05 21:00,6,125.6,125.6,125.575,125.575,3
20120401|2011-10-05 21:30,6,125.55,125.55,125.55,125.55,1
20120401|2011-10-06 04:30,6,125.825,125.825,125.825,125.825,3
20120401|2011-10-06 06:00,6,126.15,126.15,126.15,126.15,1
20120401|2011-10-06 06:30,6,126.15,126.15,125.75,125.75,7
20120401|2011-10-06 07:30,6,126,126,125.925,125.925,9
20120401|2011-10-06 08:00,6,126.125,126.15,125.825,125.95,11
20120401|2011-10-06 08:30,6,125.85,126,125.85,125.9,13
20120401|2011-10-06 09:00,6,125.95,126.1,125.75,126.025,306
20120401|2011-10-06 09:30,6,126.025,126.2,125.8,125.95,288
20120401|2011-10-06 10:00,6,125.975,126,125.75,125.9,234
20120401|2011-10-06 10:30,6,125.875,126.175,125.85,126.05,155
20120401|2011-10-06 11:00,6,125.925,126.05,125.8,125.875,76
20120401|2011-10-06 11:30,6,125.95,126.1,125.925,126.025,52
20120401|2011-10-06 12:00,6,126,126.125,125.925,126.05,85
20120401|2011-10-06 12:30,6,126.075,126.4,125.925,126.35,366
20120401|2011-10-06 13:00,6,126.375,126.4,126.275,126.35,140
20120401|2011-10-06 13:30,6,126.4,126.475,126.35,126.35,24
20120401|2011-10-06 14:00,6,126.475,126.5,126.4,126.4,35
20120401|2011-10-06 14:30,6,126.375,126.45,126.375,126.4,6
20120401|2011-10-06 15:00,6,126.45,126.45,126.35,126.35,43
20120401|2011-10-06 15:30,6,126.35,126.35,126.35,126.35,3
20120401|2011-10-06 17:00,7,126.3,126.4,126.3,126.35,10
20120401|2011-10-06 18:00,7,126.3,126.325,126.3,126.325,3
20120401|2011-10-06 18:30,7,126.325,126.325,126.325,126.325,4
20120401|2011-10-06 19:00,7,126.3,126.3,126.275,126.275,4
20120401|2011-10-06 20:30,7,126.25,126.25,126.175,126.175,15
20120401|2011-10-06 22:00,7,126.25,126.25,126.25,126.25,1
20120401|2011-10-06 22:30,7,126.225,126.225,126.225,126.225,2
20120401|2011-10-07 01:30,7,126.35,126.425,126.35,126.425,15
20120401|2011-10-07 05:00,7,126.45,126.45,126.25,126.25,6
20120401|2011-10-07 06:30,7,126.3,126.3,126.2,126.2,10
20120401|2011-10-07 07:00,7,126.25,126.25,126.25,126.25,4
20120401|2011-10-07 07:30,7,126.3,126.3,126.3,126.3,6
20120401|2011-10-07 08:00,7,126.4,126.4,126.4,126.4,1
20120401|2011-10-07 08:30,7,126.3,126.3,126.025,126.125,53
20120401|2011-10-07 09:00,7,126.225,126.525,126.15,126.5,175
20120401|2011-10-07 09:30,7,126.45,126.525,126.35,126.45,275
20120401|2011-10-07 10:00,7,126.375,126.475,126.325,126.4,131
20120401|2011-10-07 10:30,7,126.5,126.7,126.425,126.65,126
20120401|2011-10-07 11:00,7,126.65,126.9,126.65,126.675,234
20120401|2011-10-07 11:30,7,126.7,126.775,126.575,126.575,95
20120401|2011-10-07 12:00,7,126.6,126.75,126.575,126.575,154
20120401|2011-10-07 12:30,7,126.7,126.875,126.575,126.625,488
20120401|2011-10-07 13:00,7,126.675,126.75,126.525,126.525,200
20120401|2011-10-07 13:30,7,126.475,126.475,126.3,126.325,59
20120401|2011-10-10 09:00,10,126.675,127.15,126.675,126.825,660
20120401|2011-10-10 09:30,10,126.775,127.075,126.7,126.8,350
20120401|2011-10-10 10:00,10,126.775,127.025,126.725,127,326
20120401|2011-10-10 10:30,10,127.025,127.25,126.975,127.125,264
20120401|2011-10-10 11:00,10,127.125,127.225,127.075,127.075,89
20120401|2011-10-10 11:30,10,127.05,127.15,126.875,127.125,119
20120401|2011-10-10 12:00,10,127.1,127.3,127.075,127.3,322
20120401|2011-10-10 12:30,10,127.275,127.425,126.4,126.4,737
20120401|2011-10-10 13:00,10,126.4,126.55,126.3,126.425,276
20120401|2011-10-10 13:30,10,126.525,126.575,126.425,126.5,22
20120401|2011-10-10 14:00,10,126.45,126.575,126.45,126.5,13
20120401|2011-10-10 14:30,10,126.55,126.55,126.5,126.5,7
20120401|2011-10-10 15:00,10,126.55,126.55,126.4,126.4,14
20120401|2011-10-10 15:30,10,126.4,126.4,126.35,126.4,11
20120401|2011-10-10 17:00,11,126.55,126.55,126.375,126.375,15
20120401|2011-10-10 17:30,11,126.3,126.3,126.2,126.2,8
20120401|2011-10-10 18:00,11,126.25,126.3,126.25,126.3,9
20120401|2011-10-10 18:30,11,126.3,126.35,126.3,126.35,10
20120401|2011-10-10 19:00,11,126.375,126.375,126.375,126.375,6
20120401|2011-10-11 00:00,11,126.35,126.35,126.35,126.35,1
20120401|2011-10-11 00:30,11,126.35,126.35,126.35,126.35,1
20120401|2011-10-11 01:30,11,126.325,126.325,126.25,126.25,12
20120401|2011-10-11 05:00,11,126.475,126.475,126.45,126.45,4
20120401|2011-10-11 05:30,11,126.6,126.6,126.6,126.6,5
20120401|2011-10-11 06:00,11,126.6,126.725,126.6,126.725,11
20120401|2011-10-11 06:30,11,126.375,126.375,126.35,126.35,2
20120401|2011-10-11 07:00,11,126.6,126.65,126.525,126.625,6
20120401|2011-10-11 07:30,11,126.475,126.625,126.425,126.625,6
20120401|2011-10-11 08:00,11,126.375,126.375,126.3,126.3,17
20120401|2011-10-11 08:30,11,126.3,126.35,126.175,126.3,77
20120401|2011-10-11 09:00,11,126.375,126.7,126.375,126.65,444
20120401|2011-10-11 09:30,11,126.65,127.05,126.625,126.9,384
20120401|2011-10-11 10:00,11,126.925,127.25,126.85,127.225,485
20120401|2011-10-11 10:30,11,127.2,127.675,127.175,127.375,796
20120401|2011-10-11 11:00,11,127.4,127.475,127.25,127.45,327
20120401|2011-10-11 11:30,11,127.45,127.75,127.4,127.55,325
20120401|2011-10-11 12:00,11,127.6,127.65,127.35,127.475,143
20120401|2011-10-11 12:30,11,127.5,127.65,127.25,127.3,588
20120401|2011-10-11 13:00,11,127.4,127.575,127.325,127.525,267
20120401|2011-10-11 13:30,11,127.45,127.45,127.3,127.35,29
20120401|2011-10-11 14:00,11,127.35,127.5,127.35,127.5,14
20120401|2011-10-11 14:30,11,127.55,127.55,127.375,127.375,12
20120401|2011-10-11 15:00,11,127.45,127.45,127.375,127.375,8
20120401|2011-10-11 15:30,11,127.4,127.4,127.4,127.4,3
20120401|2011-10-11 17:00,12,127.45,127.55,127.45,127.55,8
20120401|2011-10-11 17:30,12,127.575,127.6,127.575,127.6,6
20120401|2011-10-11 18:00,12,127.575,127.725,127.575,127.575,63
20120401|2011-10-11 19:00,12,127.625,127.625,127.625,127.625,1
20120401|2011-10-11 21:00,12,127.45,127.45,127.45,127.45,1
20120401|2011-10-12 00:00,12,127.5,127.525,127.5,127.525,3
20120401|2011-10-12 00:30,12,127.525,127.525,127.525,127.525,2
20120401|2011-10-12 01:30,12,127.525,127.525,127.525,127.525,11
20120401|2011-10-12 05:30,12,127.525,127.525,127.525,127.525,2
20120401|2011-10-12 06:00,12,127.525,127.525,127.525,127.525,30
20120401|2011-10-12 06:30,12,127.5,127.525,127.475,127.525,65
20120401|2011-10-12 07:00,12,127.525,127.65,127.525,127.55,78
20120401|2011-10-12 07:30,12,127.65,127.8,127.5,127.5,308
20120401|2011-10-12 08:00,12,127.5,127.525,127.425,127.5,129
20120401|2011-10-12 08:30,12,127.575,127.575,127.35,127.35,121
20120401|2011-10-12 09:00,12,127.35,127.65,127.325,127.5,364
20120401|2011-10-12 09:30,12,127.5,127.675,127.225,127.35,542
20120401|2011-10-12 10:00,12,127.325,127.325,127.025,127.125,191
20120401|2011-10-12 10:30,12,127.1,127.1,126.575,126.875,313
20120401|2011-10-12 11:00,12,126.825,127.05,126.8,127.05,295
20120401|2011-10-12 11:30,12,127.075,127.225,126.825,127.1,321
20120401|2011-10-12 12:00,12,127.15,127.325,127.05,127.1,193
20120401|2011-10-12 12:30,12,127.1,127.225,126.65,126.725,415
20120401|2011-10-12 13:00,12,126.7,126.85,126.65,126.825,92
20120401|2011-10-12 13:30,12,126.8,126.825,126.7,126.7,20
20120401|2011-10-12 14:00,12,126.7,126.7,126.7,126.7,4
20120401|2011-10-12 14:30,12,126.675,126.75,126.65,126.7,30
20120401|2011-10-12 15:00,12,126.75,126.8,126.65,126.65,11
20120401|2011-10-12 15:30,12,126.675,126.675,126.525,126.525,10
20120401|2011-10-12 17:00,13,126.6,126.6,126.525,126.525,2
20120401|2011-10-12 17:30,13,126.525,126.525,126.35,126.35,3
20120401|2011-10-12 18:00,13,126.45,126.525,126.425,126.45,20
20120401|2011-10-12 18:30,13,126.5,126.5,126.25,126.25,26
20120401|2011-10-12 19:00,13,126.25,126.25,126.1,126.125,25
20120401|2011-10-12 19:30,13,126.375,126.45,126.375,126.45,8
20120401|2011-10-12 20:00,13,126.45,126.45,126.45,126.45,25
20120401|2011-10-12 20:30,13,126.45,126.6,126.45,126.6,32
20120401|2011-10-12 21:00,13,126.5,126.5,126.375,126.375,8
20120401|2011-10-12 23:30,13,126.575,126.65,126.575,126.65,4
20120401|2011-10-13 01:30,13,126.65,126.7,126.65,126.7,36
20120401|2011-10-13 02:00,13,126.7,126.7,126.7,126.7,2
20120401|2011-10-13 02:30,13,126.725,126.75,126.7,126.75,13
20120401|2011-10-13 03:00,13,126.7,126.9,126.7,126.9,54
20120401|2011-10-13 05:00,13,126.7,126.725,126.7,126.725,11
20120401|2011-10-13 05:30,13,126.675,126.775,126.625,126.775,47
20120401|2011-10-13 06:00,13,126.725,126.725,126.425,126.425,3
20120401|2011-10-13 07:30,13,126.575,126.775,126.575,126.6,19
20120401|2011-10-13 08:00,13,126.6,126.7,126.55,126.7,54
20120401|2011-10-13 08:30,13,126.7,126.75,126.45,126.45,66
20120401|2011-10-13 09:00,13,126.425,126.525,126.2,126.375,194
20120401|2011-10-13 09:30,13,126.375,126.8,126.3,126.35,602
20120401|2011-10-13 10:00,13,126.375,126.45,126.15,126.45,291
20120401|2011-10-13 10:30,13,126.4,126.5,126.275,126.275,260
20120401|2011-10-13 11:00,13,126.3,126.5,126.2,126.45,156
20120401|2011-10-13 11:30,13,126.4,126.55,126.35,126.5,88
20120401|2011-10-13 12:00,13,126.65,127.875,126.575,127.825,738
20120401|2011-10-13 12:30,13,127.8,128.05,127.475,127.775,607
20120401|2011-10-13 13:00,13,127.775,127.9,127.7,127.725,159
20120401|2011-10-13 13:30,13,127.725,127.9,127.65,127.775,40
20120401|2011-10-13 14:00,13,127.725,127.8,127.675,127.775,20
20120401|2011-10-13 14:30,13,127.85,127.9,127.8,127.8,9
20120401|2011-10-13 15:00,13,127.85,127.9,127.8,127.8,7
20120401|2011-10-13 15:30,13,127.85,127.85,127.85,127.85,5
20120401|2011-10-13 17:00,14,127.425,127.85,127.425,127.85,5
20120401|2011-10-13 18:00,14,127.725,127.725,127.65,127.675,11
20120401|2011-10-13 18:30,14,127.825,127.85,127.825,127.85,11
20120401|2011-10-13 19:00,14,127.8,127.8,127.8,127.8,1
20120401|2011-10-13 19:30,14,127.8,127.8,127.8,127.8,4
20120401|2011-10-13 20:00,14,127.925,127.925,127.925,127.925,1
20120401|2011-10-13 20:30,14,127.95,127.95,127.95,127.95,1
20120401|2011-10-13 23:30,14,127.925,127.925,127.925,127.925,2
20120401|2011-10-14 00:00,14,127.95,127.95,127.95,127.95,1
20120401|2011-10-14 01:00,14,127.95,127.95,127.95,127.95,3
20120401|2011-10-14 04:00,14,127.95,128,127.95,128,5
20120401|2011-10-14 05:00,14,128,128,128,128,21
20120401|2011-10-14 06:00,14,128,128,128,128,1
20120401|2011-10-14 07:00,14,128.05,128.25,128.05,128.125,53
20120401|2011-10-14 07:30,14,128.225,128.225,128.075,128.15,12
20120401|2011-10-14 08:00,14,128.15,128.3,128.1,128.25,122
20120401|2011-10-14 08:30,14,128.25,128.4,128.25,128.35,152
20120401|2011-10-14 09:00,14,128.275,128.9,128.275,128.425,900
20120401|2011-10-14 09:30,14,128.4,128.5,128.025,128.175,421
20120401|2011-10-14 10:00,14,128.2,128.2,127.7,127.775,244
20120401|2011-10-14 10:30,14,127.75,128.075,127.65,127.7,301
20120401|2011-10-14 11:00,14,127.7,127.7,127.175,127.675,463
20120401|2011-10-14 11:30,14,127.625,128.05,127.55,127.85,269
20120401|2011-10-14 12:00,14,127.925,128.5,127.9,128.425,294
20120401|2011-10-14 12:30,14,128.45,128.775,128.2,128.225,429
20120401|2011-10-14 13:00,14,128.225,128.25,127.725,127.725,170
20120401|2011-10-14 13:30,14,127.9,128.05,127.9,128.05,83
20120401|2011-10-17 09:00,17,127.85,128.725,127.8,128.55,487
20120401|2011-10-17 09:30,17,128.55,128.75,128.4,128.675,419
20120401|2011-10-17 10:00,17,128.7,129.075,128.675,129.025,806
20120401|2011-10-17 10:30,17,129,129.4,128.95,129.25,613
20120401|2011-10-17 11:00,17,129.275,129.325,128.675,128.8,520
20120401|2011-10-17 11:30,17,128.775,129,128.65,128.775,277
20120401|2011-10-17 12:00,17,128.775,128.875,128.65,128.875,230
20120401|2011-10-17 12:30,17,128.825,128.85,128.475,128.725,276
20120401|2011-10-17 13:00,17,128.725,128.75,128.55,128.55,40
20120401|2011-10-17 13:30,17,128.55,128.65,128.55,128.6,9
20120401|2011-10-17 14:00,17,128.6,128.6,128.5,128.525,49
20120401|2011-10-17 14:30,17,128.525,128.525,128.525,128.525,6
20120401|2011-10-17 15:00,17,128.475,128.6,128.475,128.6,2
20120401|2011-10-17 15:30,17,128.55,128.625,128.55,128.625,4
20120401|2011-10-17 17:00,18,128.475,128.575,128.425,128.425,5
20120401|2011-10-17 17:30,18,128.45,128.45,128.425,128.425,9
20120401|2011-10-17 18:00,18,128.5,128.5,128.5,128.5,2
20120401|2011-10-17 18:30,18,128.625,128.625,128.625,128.625,1
20120401|2011-10-17 23:00,18,128.4,128.4,128.4,128.4,3
20120401|2011-10-18 00:00,18,128.475,128.5,128.475,128.5,2
20120401|2011-10-18 00:30,18,128.6,128.6,128.6,128.6,1
20120401|2011-10-18 01:30,18,128.7,128.7,128.7,128.7,15
20120401|2011-10-18 02:00,18,128.75,128.75,128.75,128.75,2
20120401|2011-10-18 03:00,18,128.8,128.8,128.8,128.8,2
20120401|2011-10-18 03:30,18,128.8,128.8,128.8,128.8,4
20120401|2011-10-18 04:30,18,128.775,128.8,128.775,128.8,4
20120401|2011-10-18 05:00,18,128.8,128.8,128.775,128.8,5
20120401|2011-10-18 05:30,18,128.8,128.8,128.8,128.8,4
20120401|2011-10-18 06:30,18,128.8,128.8,128.7,128.7,7
20120401|2011-10-18 07:00,18,128.4,128.45,128.325,128.45,13
20120401|2011-10-18 07:30,18,128.4,128.5,128.4,128.5,4
20120401|2011-10-18 08:00,18,128.5,128.575,128.5,128.55,32
20120401|2011-10-18 08:30,18,128.525,128.6,128.5,128.6,31
20120401|2011-10-18 09:00,18,128.725,128.85,128.35,128.35,107
20120401|2011-10-18 09:30,18,128.4,128.675,128.4,128.625,100
20120401|2011-10-18 10:00,18,128.6,129.4,128.6,129.05,735
20120401|2011-10-18 10:30,18,129.05,129.075,128.75,128.9,334
20120401|2011-10-18 11:00,18,128.95,128.95,128.5,128.5,201
20120401|2011-10-18 11:30,18,128.475,128.9,128.45,128.8,253
20120401|2011-10-18 12:00,18,128.8,128.825,128.5,128.65,237
20120401|2011-10-18 12:30,18,128.8,128.9,128.4,128.6,392
20120401|2011-10-18 13:00,18,128.55,128.55,128.375,128.4,136
20120401|2011-10-18 13:30,18,128.475,128.575,128.4,128.45,37
20120401|2011-10-18 14:00,18,128.5,128.625,128.5,128.625,12
20120401|2011-10-18 14:30,18,128.625,128.7,128.6,128.625,23
20120401|2011-10-18 15:00,18,128.7,128.775,128.625,128.775,21
20120401|2011-10-18 15:30,18,128.65,128.675,128.575,128.575,20
20120401|2011-10-18 17:00,19,128.4,128.8,128.4,128.425,57
20120401|2011-10-18 17:30,19,128.5,128.5,128.475,128.5,6
20120401|2011-10-18 18:30,19,128.625,128.625,128.625,128.625,2
20120401|2011-10-18 19:30,19,128.625,128.7,128.625,128.7,11
20120401|2011-10-18 20:30,19,128.7,128.7,128.7,128.7,1
20120401|2011-10-19 00:00,19,128.775,128.8,128.775,128.8,10
20120401|2011-10-19 07:30,19,128.575,128.575,128.575,128.575,2
20120401|2011-10-19 08:00,19,128.65,128.75,128.65,128.75,11
20120401|2011-10-19 08:30,19,128.825,128.95,128.775,128.95,49
20120401|2011-10-19 09:00,19,128.925,129.225,128.875,129.2,341
20120401|2011-10-19 09:30,19,129.175,129.4,129.1,129.175,411
20120401|2011-10-19 10:00,19,129.1,129.35,128.975,129.275,302
20120401|2011-10-19 10:30,19,129.225,129.35,129.15,129.15,276
20120401|2011-10-19 11:00,19,129.125,129.225,128.95,129.025,232
20120401|2011-10-19 11:30,19,129,129.1,128.85,128.95,165
20120401|2011-10-19 12:00,19,128.95,129,128.9,128.95,80
20120401|2011-10-19 12:30,19,128.95,129.175,128.8,128.925,643
20120401|2011-10-19 13:00,19,128.875,128.9,128.75,128.9,296
20120401|2011-10-19 13:30,19,128.875,128.95,128.75,128.75,71
20120401|2011-10-19 14:00,19,128.75,128.925,128.75,128.9,32
20120401|2011-10-19 14:30,19,128.75,128.8,128.75,128.8,11
20120401|2011-10-19 15:00,19,128.775,128.775,128.75,128.75,11
20120401|2011-10-19 15:30,19,128.75,128.775,128.75,128.75,6
20120401|2011-10-19 17:30,20,128.875,128.875,128.85,128.85,4
20120401|2011-10-19 18:00,20,128.8,128.8,128.75,128.75,8
20120401|2011-10-19 19:00,20,128.85,128.85,128.85,128.85,1
20120401|2011-10-19 19:30,20,128.875,128.9,128.75,128.9,8
20120401|2011-10-19 20:30,20,128.875,128.875,128.825,128.825,2
20120401|2011-10-19 21:00,20,128.85,128.85,128.85,128.85,1
20120401|2011-10-19 22:00,20,128.85,128.95,128.85,128.95,5
20120401|2011-10-19 23:00,20,128.85,128.85,128.85,128.85,8
20120401|2011-10-19 23:30,20,128.825,128.825,128.825,128.825,4
20120401|2011-10-20 00:30,20,128.775,128.775,128.75,128.75,16
20120401|2011-10-20 01:00,20,128.75,128.75,128.75,128.75,1
20120401|2011-10-20 06:00,20,128.9,128.9,128.9,128.9,1
20120401|2011-10-20 06:30,20,128.9,128.95,128.9,128.95,3
20120401|2011-10-20 07:00,20,128.95,129.075,128.95,129.075,20
20120401|2011-10-20 07:30,20,128.85,128.9,128.85,128.9,7
20120401|2011-10-20 08:00,20,128.75,128.775,128.475,128.475,42
20120401|2011-10-20 08:30,20,128.475,128.5,128.35,128.375,156
20120401|2011-10-20 09:00,20,128.25,128.45,127.775,128.325,518
20120401|2011-10-20 09:30,20,128.3,128.525,128.025,128.175,460
20120401|2011-10-20 10:00,20,128.125,128.925,127.975,128.875,462
20120401|2011-10-20 10:30,20,128.95,129.25,128.75,129.225,653
20120401|2011-10-20 11:00,20,129.15,129.25,128.4,128.425,306
20120401|2011-10-20 11:30,20,128.475,128.8,128.45,128.8,79
20120401|2011-10-20 12:00,20,128.8,129.15,128.75,128.75,195
20120401|2011-10-20 12:30,20,128.775,129.225,128.775,128.975,335
20120401|2011-10-20 13:00,20,128.95,128.95,128.725,128.8,114
20120401|2011-10-20 13:30,20,128.9,128.9,128.75,128.75,11
20120401|2011-10-20 14:00,20,128.7,128.725,128.675,128.675,15
20120401|2011-10-20 14:30,20,128.65,128.725,128.625,128.7,17
20120401|2011-10-20 15:00,20,128.8,128.85,128.7,128.7,3
20120401|2011-10-20 15:30,20,128.65,128.775,128.65,128.775,2
20120401|2011-10-20 17:00,21,128.85,129.075,128.85,129.075,31
20120401|2011-10-20 17:30,21,129.075,129.075,129.075,129.075,6
20120401|2011-10-20 18:00,21,129.025,129.175,129.025,129.175,12
20120401|2011-10-20 18:30,21,129.025,129.15,129.025,129.15,6
20120401|2011-10-20 19:30,21,129.125,129.125,129.125,129.125,1
20120401|2011-10-20 20:30,21,129.1,129.1,129.1,129.1,1
20120401|2011-10-20 21:30,21,129.15,129.3,129.15,129.3,105
20120401|2011-10-20 22:00,21,129.225,129.225,129.225,129.225,5
20120401|2011-10-20 22:30,21,129.175,129.175,129.175,129.175,1
20120401|2011-10-21 02:30,21,129.125,129.125,129.125,129.125,5
20120401|2011-10-21 04:00,21,129.2,129.25,129.2,129.25,5
20120401|2011-10-21 04:30,21,129.2,129.2,129.15,129.15,2
20120401|2011-10-21 05:00,21,129.2,129.2,129.2,129.2,1
20120401|2011-10-21 05:30,21,129.2,129.225,129.05,129.05,3
20120401|2011-10-21 06:30,21,129.25,129.3,129.25,129.3,9
20120401|2011-10-21 07:00,21,129.15,129.15,129.15,129.15,2
20120401|2011-10-21 07:30,21,129.1,129.1,129.1,129.1,2
20120401|2011-10-21 08:00,21,129.025,129.1,129.025,129.1,7
20120401|2011-10-21 08:30,21,129.1,129.35,129.025,129.3,91
20120401|2011-10-21 09:00,21,129.3,129.7,129.175,129.6,605
20120401|2011-10-21 09:30,21,129.625,129.7,128.625,128.9,636
20120401|2011-10-21 10:00,21,128.925,128.95,128.475,128.775,268
20120401|2011-10-21 10:30,21,128.825,128.875,128.575,128.8,161
20120401|2011-10-21 11:00,21,128.8,129.025,128.75,129.025,178
20120401|2011-10-21 11:30,21,128.95,128.95,128.8,128.9,60
20120401|2011-10-21 12:00,21,128.925,129.075,128.8,129.025,137
20120401|2011-10-21 12:30,21,129,129.025,128.8,128.85,355
20120401|2011-10-21 13:00,21,128.9,128.925,128.725,128.775,73
20120401|2011-10-21 13:30,21,128.775,128.975,128.775,128.975,31
20120401|2011-10-24 09:00,24,128.5,128.8,128.5,128.8,218
20120401|2011-10-24 09:30,24,128.8,128.825,128.625,128.625,431
20120401|2011-10-24 10:00,24,128.6,128.7,128.475,128.575,217
20120401|2011-10-24 10:30,24,128.55,128.825,128.4,128.7,123
20120401|2011-10-24 11:00,24,128.7,128.8,128.6,128.8,121
20120401|2011-10-24 11:30,24,128.8,128.85,128.625,128.75,113
20120401|2011-10-24 12:00,24,128.75,128.975,128.75,128.95,105
20120401|2011-10-24 12:30,24,128.95,129.275,128.825,129.15,633
20120401|2011-10-24 13:00,24,129.2,129.2,129.05,129.125,42
20120401|2011-10-24 13:30,24,129.025,129.1,129,129.1,30
20120401|2011-10-24 14:30,24,129.05,129.05,129,129,12
20120401|2011-10-24 15:00,24,129,129,129,129,1
20120401|2011-10-24 15:30,24,129.05,129.05,129.05,129.05,3
20120401|2011-10-24 17:00,25,128.85,128.85,128.85,128.85,1
20120401|2011-10-24 18:30,25,128.95,128.95,128.95,128.95,1
20120401|2011-10-24 19:00,25,128.975,128.975,128.975,128.975,1
20120401|2011-10-24 19:30,25,129.05,129.05,129.05,129.05,1
20120401|2011-10-25 02:30,25,129.15,129.15,129.15,129.15,2
20120401|2011-10-25 03:00,25,129.125,129.125,129.125,129.125,4
20120401|2011-10-25 06:30,25,129.175,129.2,129.175,129.2,6
20120401|2011-10-25 07:00,25,129.175,129.175,129.175,129.175,1
20120401|2011-10-25 08:00,25,129.125,129.125,129.075,129.1,5
20120401|2011-10-25 08:30,25,128.975,128.975,128.7,128.825,21
20120401|2011-10-25 09:00,25,128.8,128.875,128,128.3,320
20120401|2011-10-25 09:30,25,128.3,128.475,127.95,128.075,434
20120401|2011-10-25 10:00,25,128.075,128.375,127.9,128.35,200
20120401|2011-10-25 10:30,25,128.3,128.375,128.05,128.325,163
20120401|2011-10-25 11:00,25,128.3,128.5,128.175,128.275,355
20120401|2011-10-25 11:30,25,128.275,128.45,127.925,128,322
20120401|2011-10-25 12:00,25,128.05,128.45,128.05,128.25,283
20120401|2011-10-25 12:30,25,128.4,128.5,128.025,128.05,457
20120401|2011-10-25 13:00,25,128.05,128.25,127.8,127.85,149
20120401|2011-10-25 13:30,25,127.8,127.85,127.675,127.675,31
20120401|2011-10-25 14:00,25,127.8,127.8,127.75,127.75,8
20120401|2011-10-25 14:30,25,127.675,127.675,127.6,127.625,3
20120401|2011-10-25 15:00,25,127.7,127.725,127.7,127.725,5
20120401|2011-10-25 15:30,25,127.575,127.6,127.575,127.6,15
20120401|2011-10-25 17:00,26,127.7,127.7,127.7,127.7,1
20120401|2011-10-25 17:30,26,127.65,127.65,127.65,127.65,5
20120401|2011-10-25 18:30,26,127.7,127.7,127.7,127.7,2
20120401|2011-10-25 19:00,26,127.7,127.7,127.7,127.7,2
20120401|2011-10-25 19:30,26,127.6,127.6,127.6,127.6,3
20120401|2011-10-25 20:30,26,127.625,127.625,127.625,127.625,4
20120401|2011-10-25 22:00,26,127.625,127.625,127.6,127.6,6
20120401|2011-10-26 00:30,26,127.55,127.55,127.55,127.55,1
20120401|2011-10-26 02:00,26,127.575,127.575,127.575,127.575,1
20120401|2011-10-26 03:00,26,127.55,127.55,127.55,127.55,1
20120401|2011-10-26 03:30,26,127.575,127.575,127.575,127.575,1
20120401|2011-10-26 05:30,26,127.575,127.575,127.575,127.575,2
20120401|2011-10-26 06:30,26,127.75,127.75,127.75,127.75,1
20120401|2011-10-26 07:00,26,127.75,127.95,127.75,127.95,11
20120401|2011-10-26 08:00,26,127.85,127.975,127.85,127.975,46
20120401|2011-10-26 08:30,26,127.95,128.1,127.925,128.025,60
20120401|2011-10-26 09:00,26,127.925,128.025,127.3,127.7,321
20120401|2011-10-26 09:30,26,127.725,127.825,127.45,127.475,232
20120401|2011-10-26 10:00,26,127.475,127.775,127.35,127.7,263
20120401|2011-10-26 10:30,26,127.625,127.625,127.5,127.575,116
20120401|2011-10-26 11:00,26,127.55,127.7,127.475,127.55,144
20120401|2011-10-26 11:30,26,127.525,127.675,127.525,127.675,27
20120401|2011-10-26 12:00,26,127.625,127.65,127.25,127.275,220
20120401|2011-10-26 12:30,26,127.225,127.3,126.575,126.6,837
20120401|2011-10-26 13:00,26,126.625,126.775,126.45,126.775,153
20120401|2011-10-26 13:30,26,126.725,126.85,126.675,126.8,78
20120401|2011-10-26 14:00,26,126.825,126.85,126.75,126.85,18
20120401|2011-10-26 14:30,26,126.9,126.9,126.85,126.85,12
20120401|2011-10-26 15:00,26,126.725,126.725,126.7,126.7,5
20120401|2011-10-26 15:30,26,126.775,126.825,126.675,126.825,12
20120401|2011-10-26 17:00,27,126.875,126.875,126.875,126.875,1
20120401|2011-10-26 17:30,27,126.625,126.725,126.55,126.725,7
20120401|2011-10-26 18:00,27,126.65,126.65,126.6,126.625,6
20120401|2011-10-26 20:00,27,126.5,126.5,126.45,126.45,11
20120401|2011-10-26 20:30,27,126.45,126.45,126.45,126.45,2
20120401|2011-10-26 21:30,27,126.45,126.5,126.45,126.475,9
20120401|2011-10-26 22:00,27,126.45,126.45,126.45,126.45,1
20120401|2011-10-26 23:00,27,126.65,126.65,126.65,126.65,1
20120401|2011-10-27 00:30,27,126.5,126.5,126.5,126.5,1
20120401|2011-10-27 03:00,27,126.475,126.625,126.475,126.55,7
20120401|2011-10-27 05:00,27,126.625,126.65,126.6,126.65,3
20120401|2011-10-27 05:30,27,126.65,126.65,126.65,126.65,2
20120401|2011-10-27 06:00,27,126.725,126.775,126.725,126.775,6
20120401|2011-10-27 06:30,27,126.775,126.775,126.775,126.775,2
20120401|2011-10-27 07:00,27,126.875,127.175,126.85,127.175,74
20120401|2011-10-27 07:30,27,127.175,127.25,127,127.2,61
20120401|2011-10-27 08:00,27,127.2,127.325,127.125,127.325,31
20120401|2011-10-27 08:30,27,127.325,127.55,127.3,127.5,65
20120401|2011-10-27 09:00,27,127.5,127.5,127,127,135
20120401|2011-10-27 09:30,27,127,127.325,126.75,127.05,311
20120401|2011-10-27 10:00,27,127.05,127.2,126.5,126.75,229
20120401|2011-10-27 10:30,27,126.75,127.025,126.525,126.7,327
20120401|2011-10-27 11:00,27,126.7,127.5,126.675,127.35,288
20120401|2011-10-27 11:30,27,127.275,127.4,127.025,127.1,104
20120401|2011-10-27 12:00,27,127.025,127.25,127.025,127.125,53
20120401|2011-10-27 12:30,27,127.075,127.075,126.35,126.55,489
20120401|2011-10-27 13:00,27,126.6,126.65,126.55,126.65,124
20120401|2011-10-27 13:30,27,126.575,126.875,126.575,126.7,67
20120401|2011-10-27 14:00,27,126.675,126.675,126.525,126.625,4
20120401|2011-10-27 14:30,27,126.75,126.75,126.75,126.75,2
20120401|2011-10-27 15:00,27,126.625,126.75,126.6,126.75,14
20120401|2011-10-27 15:30,27,126.8,126.825,126.8,126.825,6
20120401|2011-10-27 17:00,28,126.975,127,126.975,126.975,9
20120401|2011-10-27 17:30,28,127.125,127.15,127,127.15,6
20120401|2011-10-27 18:00,28,127.2,127.325,127.2,127.325,14
20120401|2011-10-27 19:00,28,127.25,127.45,127.25,127.45,43
20120401|2011-10-27 20:00,28,127.45,127.45,127.425,127.425,3
20120401|2011-10-27 20:30,28,127.325,127.325,127.325,127.325,1
20120401|2011-10-27 23:00,28,127.175,127.175,127.175,127.175,1
20120401|2011-10-28 00:30,28,127.275,127.275,127.275,127.275,1
20120401|2011-10-28 02:30,28,127.2,127.2,127.2,127.2,1
20120401|2011-10-28 04:30,28,127.15,127.15,127.15,127.15,6
20120401|2011-10-28 06:00,28,127.125,127.15,127,127,8
20120401|2011-10-28 06:30,28,127.15,127.15,127.025,127.025,8
20120401|2011-10-28 07:00,28,127.025,127.025,127.025,127.025,2
20120401|2011-10-28 07:30,28,126.95,126.95,126.9,126.9,3
20120401|2011-10-28 08:00,28,126.875,127.025,126.875,127,13
20120401|2011-10-28 08:30,28,127.1,127.25,127.025,127.05,50
20120401|2011-10-28 09:00,28,127.2,127.375,127.1,127.1,104
20120401|2011-10-28 09:30,28,127.15,127.35,126.825,126.825,245
20120401|2011-10-28 10:00,28,126.85,127.25,126.85,127.1,123
20120401|2011-10-28 10:30,28,127.15,127.225,126.875,126.875,149
20120401|2011-10-28 11:00,28,126.85,127.075,126.775,126.775,132
20120401|2011-10-28 11:30,28,126.85,126.925,126.825,126.9,50
20120401|2011-10-28 12:00,28,126.9,126.975,126.6,126.8,183
20120401|2011-10-28 12:30,28,126.775,126.8,125.975,125.975,554
20120401|2011-10-28 13:00,28,125.975,126.15,125.9,125.95,381
20120401|2011-10-28 13:30,28,125.95,126.075,125.9,126.025,74
20120401|2011-10-31 09:00,31,125.9,126,125.175,125.275,463
20120401|2011-10-31 09:30,31,125.275,125.85,125.2,125.45,335
20120401|2011-10-31 10:00,31,125.45,125.7,125.375,125.625,180
20120401|2011-10-31 10:30,31,125.625,125.75,125.525,125.7,92
20120401|2011-10-31 11:00,31,125.675,126.125,125.625,125.75,295
20120401|2011-10-31 11:30,31,125.825,126,125.775,125.9,85
20120401|2011-10-31 12:00,31,125.95,126.125,125.725,125.95,192
20120401|2011-10-31 12:30,31,125.95,126.15,125.65,125.875,592
20120401|2011-10-31 13:00,31,125.85,125.95,125.725,125.85,276
20120401|2011-10-31 13:30,31,125.85,125.875,125.8,125.85,52
20120401|2011-10-31 14:00,31,125.75,125.75,125.75,125.75,11
20120401|2011-10-31 14:30,31,125.7,125.75,125.675,125.75,8
20120401|2011-10-31 15:00,31,125.7,125.75,125.65,125.7,17
20120401|2011-10-31 15:30,31,125.625,125.75,125.55,125.75,14
20120401|2011-10-31 17:00,1,125.825,125.825,125.625,125.65,6
20120401|2011-10-31 17:30,1,125.6,125.6,125.6,125.6,1
20120401|2011-10-31 20:30,1,125.5,125.5,125.5,125.5,5
20120401|2011-10-31 21:00,1,125.45,125.45,125.45,125.45,4
20120401|2011-11-01 02:00,1,125.4,125.4,125.4,125.4,3
20120401|2011-11-01 02:30,1,125.25,125.25,125.2,125.225,26
20120401|2011-11-01 03:30,1,125.15,125.15,125.1,125.1,10
20120401|2011-11-01 04:30,1,125.15,125.175,125.15,125.15,10
20120401|2011-11-01 05:00,1,125.15,125.15,125.15,125.15,41
20120401|2011-11-01 05:30,1,125.15,125.15,125.15,125.15,3
20120401|2011-11-01 06:00,1,125.225,125.275,125.15,125.15,7
20120401|2011-11-01 06:30,1,125.15,125.15,125.15,125.15,30
20120401|2011-11-01 07:00,1,125,125.05,125,125,74
20120401|2011-11-01 07:30,1,125.025,125.025,124.825,124.925,122
20120401|2011-11-01 08:00,1,124.925,125.125,124.875,125.025,151
20120401|2011-11-01 08:30,1,125.125,125.45,125.05,125.375,147
20120401|2011-11-01 09:00,1,125.45,125.65,125,125.175,363
20120401|2011-11-01 09:30,1,125.175,125.175,124.975,125.05,303
20120401|2011-11-01 10:00,1,125.075,125.9,125.075,125.625,327
20120401|2011-11-01 10:30,1,125.55,127.55,125.275,127.55,799
20120401|2011-11-01 11:00,1,127.175,127.175,126.15,127.05,615
20120401|2011-11-01 11:30,1,127.075,128.15,126.775,127.375,638
20120401|2011-11-01 12:00,1,127.35,128.2,126.75,127.8,971
20120401|2011-11-01 12:30,1,127.825,128.55,127.8,128.5,988
20120401|2011-11-01 13:00,1,128.5,128.55,128.325,128.55,194
20120401|2011-11-01 13:30,1,128.55,128.55,128.55,128.55,11
20120401|2011-11-01 14:00,1,128.55,128.55,128.375,128.4,93
20120401|2011-11-01 14:30,1,128.45,128.5,128.45,128.5,32
20120401|2011-11-01 15:00,1,128.5,128.55,128.4,128.5,29
20120401|2011-11-01 15:30,1,128.5,128.55,128.5,128.5,53
20120401|2011-11-01 17:00,2,128.45,128.55,127.9,127.9,52
20120401|2011-11-01 17:30,2,127.9,127.9,127.725,127.725,10
20120401|2011-11-01 18:00,2,127.85,128.1,127.8,127.9,24
20120401|2011-11-01 18:30,2,128,128.075,127.85,128,12
20120401|2011-11-01 19:00,2,128.1,128.275,128,128.275,7
20120401|2011-11-01 20:00,2,128.05,128.25,128.05,128.25,3
20120401|2011-11-01 22:00,2,128.125,128.125,128.125,128.125,2
20120401|2011-11-01 22:30,2,128.25,128.25,128.25,128.25,4
20120401|2011-11-02 01:30,2,128.2,128.2,128.2,128.2,4
20120401|2011-11-02 02:00,2,128.15,128.15,128.1,128.1,12
20120401|2011-11-02 02:30,2,128.2,128.2,128.2,128.2,1
20120401|2011-11-02 05:00,2,128.2,128.2,128.2,128.2,1
20120401|2011-11-02 07:00,2,128.3,128.3,128.3,128.3,1
20120401|2011-11-02 07:30,2,128.225,128.35,128.225,128.225,17
20120401|2011-11-02 08:00,2,128.35,128.6,128.35,128.6,144
20120401|2011-11-02 08:30,2,128.65,128.8,128.475,128.5,149
20120401|2011-11-02 09:00,2,128.475,128.975,128.475,128.975,487
20120401|2011-11-02 09:30,2,128.975,129.025,128.6,128.65,308
20120401|2011-11-02 10:00,2,128.575,128.675,128.075,128.275,284
20120401|2011-11-02 10:30,2,128.25,128.425,127.9,128.35,248
20120401|2011-11-02 11:00,2,128.4,128.5,128.125,128.475,185
20120401|2011-11-02 11:30,2,128.5,128.575,128.275,128.325,128
20120401|2011-11-02 12:00,2,128.425,128.425,127.9,128.4,320
20120401|2011-11-02 12:30,2,128.425,128.6,128.3,128.525,334
20120401|2011-11-02 13:00,2,128.475,128.675,128.425,128.6,148
20120401|2011-11-02 13:30,2,128.6,128.725,128.6,128.725,31
20120401|2011-11-02 14:00,2,128.75,128.75,128.55,128.55,9
20120401|2011-11-02 14:30,2,128.55,128.7,128.55,128.65,17
20120401|2011-11-02 15:00,2,128.575,128.575,128.575,128.575,1
20120401|2011-11-02 15:30,2,128.575,128.65,128.475,128.65,18
20120401|2011-11-02 17:00,3,128.5,128.5,128.475,128.5,20
20120401|2011-11-02 17:30,3,128.525,128.525,128.525,128.525,1
20120401|2011-11-02 18:00,3,128.375,128.375,128.375,128.375,1
20120401|2011-11-02 18:30,3,128.45,128.45,128.45,128.45,1
20120401|2011-11-02 19:00,3,128.5,128.6,128.275,128.275,12
20120401|2011-11-02 20:30,3,128.325,128.325,128.225,128.3,31
20120401|2011-11-02 21:00,3,128.3,128.3,128.3,128.3,1
20120401|2011-11-03 01:30,3,128.45,128.45,128.45,128.45,7
20120401|2011-11-03 02:30,3,128.475,128.6,128.475,128.6,3
20120401|2011-11-03 03:30,3,128.625,128.65,128.625,128.65,3
20120401|2011-11-03 04:00,3,128.65,128.7,128.65,128.7,15
20120401|2011-11-03 04:30,3,128.7,128.7,128.7,128.7,1
20120401|2011-11-03 05:00,3,128.75,128.8,128.75,128.8,2
20120401|2011-11-03 06:00,3,128.725,128.725,128.725,128.725,2
20120401|2011-11-03 06:30,3,128.8,128.85,128.8,128.85,5
20120401|2011-11-03 07:00,3,128.8,128.9,128.8,128.9,7
20120401|2011-11-03 07:30,3,128.8,128.95,128.8,128.9,8
20120401|2011-11-03 08:00,3,128.95,128.95,128.8,128.8,11
20120401|2011-11-03 08:30,3,128.85,128.85,128.7,128.7,32
20120401|2011-11-03 09:00,3,128.7,128.975,128.35,128.775,241
20120401|2011-11-03 09:30,3,128.775,129.2,128.75,129,256
20120401|2011-11-03 10:00,3,129,129.075,128.875,128.925,268
20120401|2011-11-03 10:30,3,128.925,129.4,128.9,129.3,444
20120401|2011-11-03 11:00,3,129.25,129.5,129.15,129.275,604
20120401|2011-11-03 11:30,3,129.275,129.4,129.15,129.3,203
20120401|2011-11-03 12:00,3,129.3,129.35,129.2,129.3,256
20120401|2011-11-03 12:30,3,129.275,129.65,129.25,129.625,696
20120401|2011-11-03 13:00,3,129.625,129.7,129.5,129.575,214
20120401|2011-11-03 13:30,3,129.525,129.6,129.525,129.6,9
20120401|2011-11-03 14:00,3,129.725,129.75,129.6,129.6,22
20120401|2011-11-03 14:30,3,129.6,129.65,129.55,129.6,35
20120401|2011-11-03 15:00,3,129.525,129.525,129.4,129.45,7
20120401|2011-11-03 15:30,3,129.525,129.6,129.375,129.375,13
20120401|2011-11-03 17:00,4,129.525,129.625,129.5,129.6,21
20120401|2011-11-03 18:00,4,129.4,129.4,129.4,129.4,2
20120401|2011-11-03 18:30,4,129.375,129.375,129.35,129.35,5
20120401|2011-11-03 19:30,4,129.425,129.45,129.425,129.45,3
20120401|2011-11-03 22:00,4,129.35,129.35,129.3,129.3,5
20120401|2011-11-03 22:30,4,129.3,129.3,129,129,32
20120401|2011-11-03 23:00,4,129.175,129.2,129.1,129.1,10
20120401|2011-11-04 00:00,4,129.15,129.15,129.025,129.025,13
20120401|2011-11-04 01:00,4,129.375,129.5,129.375,129.5,8
20120401|2011-11-04 02:00,4,129.35,129.35,129.35,129.35,3
20120401|2011-11-04 03:00,4,129.5,129.55,129.5,129.55,9
20120401|2011-11-04 03:30,4,129.6,129.6,129.6,129.6,3
20120401|2011-11-04 04:00,4,129.625,129.65,129.625,129.65,18
20120401|2011-11-04 04:30,4,129.7,129.7,129.7,129.7,2
20120401|2011-11-04 05:00,4,129.725,129.725,129.725,129.725,29
20120401|2011-11-04 05:30,4,129.725,129.725,129.725,129.725,4
20120401|2011-11-04 06:00,4,129.725,129.75,129.725,129.725,12
20120401|2011-11-04 06:30,4,129.7,129.75,129.7,129.725,9
20120401|2011-11-04 07:00,4,129.725,129.75,129.275,129.275,35
20120401|2011-11-04 07:30,4,129.3,129.575,129.225,129.35,22
20120401|2011-11-04 08:00,4,129.425,129.5,129.225,129.225,30
20120401|2011-11-04 08:30,4,129.225,129.25,129,129.1,187
20120401|2011-11-04 09:00,4,129.05,129.35,128.875,129,430
20120401|2011-11-04 09:30,4,129,129.35,128.9,129.25,249
20120401|2011-11-04 10:00,4,129.275,129.55,129.25,129.5,291
20120401|2011-11-04 10:30,4,129.5,129.675,129.475,129.6,280
20120401|2011-11-04 11:00,4,129.625,129.725,129.525,129.525,242
20120401|2011-11-04 11:30,4,129.575,129.575,128.65,129.025,581
20120401|2011-11-04 12:00,4,129.05,129.3,129,129.05,256
20120401|2011-11-04 12:30,4,129.05,129.15,128.75,129,491
20120401|2011-11-04 13:00,4,129,129.1,128.875,129.025,105
20120401|2011-11-04 13:30,4,129,129.05,129,129.05,3
20120401|2011-11-07 09:00,7,129.075,129.4,128.65,128.85,445
20120401|2011-11-07 09:30,7,128.725,128.925,128.4,128.9,564
20120401|2011-11-07 10:00,7,128.95,129.15,128.725,128.9,363
20120401|2011-11-07 10:30,7,128.925,129.125,128.85,129.125,202
20120401|2011-11-07 11:00,7,129.05,129.15,128.825,128.9,80
20120401|2011-11-07 11:30,7,128.875,129,128.775,129,145
20120401|2011-11-07 12:00,7,129.025,129.1,128.875,129,177
20120401|2011-11-07 12:30,7,129,129.1,128.6,128.6,413
20120401|2011-11-07 13:00,7,128.6,128.825,128.6,128.775,235
20120401|2011-11-07 13:30,7,128.85,128.85,128.775,128.825,32
20120401|2011-11-07 14:00,7,128.85,128.875,128.825,128.875,7
20120401|2011-11-07 14:30,7,128.85,128.9,128.85,128.9,2
20120401|2011-11-07 15:00,7,128.85,129,128.85,129,30
20120401|2011-11-07 15:30,7,128.825,129.05,128.825,129.05,32
20120401|2011-11-07 17:00,8,129,129,129,129,1
20120401|2011-11-07 19:00,8,129,129,129,129,1
20120401|2011-11-07 19:30,8,129.025,129.025,128.95,128.95,9
20120401|2011-11-07 20:00,8,129.025,129.025,128.975,128.975,2
20120401|2011-11-07 20:30,8,129.025,129.025,129.025,129.025,6
20120401|2011-11-07 23:00,8,129.075,129.075,129.075,129.075,10
20120401|2011-11-08 02:00,8,129.05,129.05,129.05,129.05,3
20120401|2011-11-08 02:30,8,129.05,129.05,129.05,129.05,2
20120401|2011-11-08 04:00,8,129.1,129.1,129.1,129.1,4
20120401|2011-11-08 05:00,8,129.075,129.075,129.05,129.05,20
20120401|2011-11-08 05:30,8,129.05,129.05,129.05,129.05,13
20120401|2011-11-08 06:00,8,129,129,128.975,129,7
20120401|2011-11-08 07:00,8,129.025,129.075,129,129.075,9
20120401|2011-11-08 07:30,8,129.1,129.1,129.1,129.1,3
20120401|2011-11-08 08:00,8,129.025,129.175,129.025,129.175,26
20120401|2011-11-08 08:30,8,129.175,129.275,129.075,129.275,61
20120401|2011-11-08 09:00,8,129.275,129.375,129.075,129.25,287
20120401|2011-11-08 09:30,8,129.25,129.55,129.2,129.25,491
20120401|2011-11-08 10:00,8,129.225,129.225,128.875,129.15,516
20120401|2011-11-08 10:30,8,129.1,129.4,129.025,129.15,430
20120401|2011-11-08 11:00,8,129.15,129.225,129.05,129.075,220
20120401|2011-11-08 11:30,8,129.1,129.125,128.85,128.975,192
20120401|2011-11-08 12:00,8,128.95,129.1,128.85,129.025,160
20120401|2011-11-08 12:30,8,129.025,129.15,128.25,128.25,629
20120401|2011-11-08 13:00,8,128.25,128.625,128.2,128.625,123
20120401|2011-11-08 13:30,8,128.65,128.675,128.425,128.425,28
20120401|2011-11-08 14:00,8,128.55,128.55,128.55,128.55,1
20120401|2011-11-08 17:00,9,128.425,128.55,128.425,128.55,2
20120401|2011-11-08 18:00,9,128.6,128.6,128.6,128.6,2
20120401|2011-11-08 18:30,9,128.675,128.675,128.675,128.675,1
20120401|2011-11-08 19:00,9,128.75,128.75,128.575,128.575,6
20120401|2011-11-08 20:00,9,128.7,128.75,128.7,128.75,8
20120401|2011-11-08 20:30,9,128.675,128.675,128.625,128.625,2
20120401|2011-11-08 22:30,9,128.525,128.525,128.525,128.525,2
20120401|2011-11-09 00:30,9,128.65,128.65,128.65,128.65,2
20120401|2011-11-09 01:30,9,128.65,128.675,128.5,128.675,11
20120401|2011-11-09 03:00,9,128.55,128.625,128.55,128.55,12
20120401|2011-11-09 05:00,9,128.5,128.5,128.45,128.45,6
20120401|2011-11-09 05:30,9,128.425,128.425,128.425,128.425,4
20120401|2011-11-09 06:00,9,128.4,128.4,128.3,128.3,18
20120401|2011-11-09 06:30,9,128.425,128.525,128.3,128.4,10
20120401|2011-11-09 07:00,9,128.35,128.4,128.15,128.325,45
20120401|2011-11-09 07:30,9,128.325,128.325,128.2,128.325,45
20120401|2011-11-09 08:00,9,128.2,128.3,128.2,128.3,35
20120401|2011-11-09 08:30,9,128.275,128.5,128.225,128.5,31
20120401|2011-11-09 09:00,9,128.45,128.95,128.325,128.45,294
20120401|2011-11-09 09:30,9,128.425,128.675,128.1,128.6,277
20120401|2011-11-09 10:00,9,128.525,128.9,128.25,128.825,262
20120401|2011-11-09 10:30,9,128.75,128.825,128.425,128.8,129
20120401|2011-11-09 11:00,9,128.8,128.85,128.475,128.475,227
20120401|2011-11-09 11:30,9,128.55,128.95,128.5,128.875,115
20120401|2011-11-09 12:00,9,128.825,128.9,128.6,128.775,104
20120401|2011-11-09 12:30,9,128.775,128.775,128.15,128.375,588
20120401|2011-11-09 13:00,9,128.375,128.4,128.275,128.275,549
20120401|2011-11-09 13:30,9,128.275,128.325,128.225,128.225,24
20120401|2011-11-09 14:30,9,128.375,128.375,128.2,128.3,12
20120401|2011-11-09 15:00,9,128.25,128.425,128.25,128.25,30
20120401|2011-11-09 15:30,9,128.4,128.4,128.35,128.4,7
20120401|2011-11-09 17:00,10,128.5,128.5,128.45,128.5,22
20120401|2011-11-09 17:30,10,128.575,128.575,128.575,128.575,16
20120401|2011-11-09 18:00,10,128.575,128.625,128.575,128.625,9
20120401|2011-11-09 19:30,10,128.5,128.5,128.5,128.5,2
20120401|2011-11-09 20:00,10,128.525,128.525,128.525,128.525,2
20120401|2011-11-09 21:00,10,128.55,128.55,128.5,128.5,10
20120401|2011-11-09 23:30,10,128.6,128.6,128.55,128.55,9
20120401|2011-11-10 00:00,10,128.525,128.55,128.5,128.55,7
20120401|2011-11-10 06:00,10,128.625,128.625,128.625,128.625,8
20120401|2011-11-10 07:00,10,128.6,128.6,128.475,128.525,15
20120401|2011-11-10 07:30,10,128.525,128.775,128.425,128.45,164
20120401|2011-11-10 08:00,10,128.525,128.525,128.45,128.525,78
20120401|2011-11-10 08:30,10,128.525,128.625,128.4,128.625,109
20120401|2011-11-10 09:00,10,128.65,128.725,128.225,128.375,213
20120401|2011-11-10 09:30,10,128.4,128.8,128.3,128.675,381
20120401|2011-11-10 10:00,10,128.65,128.925,128.45,128.725,264
20120401|2011-11-10 10:30,10,128.7,128.9,128.625,128.8,131
20120401|2011-11-10 11:00,10,128.875,129.25,128.45,128.625,487
20120401|2011-11-10 11:30,10,128.675,129.125,128.45,128.475,458
20120401|2011-11-10 12:00,10,128.45,128.45,127.825,128.05,1279
20120401|2011-11-10 12:30,10,128.025,128.175,127.375,127.4,625
20120401|2011-11-10 13:00,10,127.4,127.825,127.4,127.575,325
20120401|2011-11-10 13:30,10,127.625,127.775,127.55,127.55,19
20120401|2011-11-10 14:00,10,127.725,127.75,127.725,127.75,3
20120401|2011-11-10 14:30,10,127.8,127.825,127.725,127.725,13
20120401|2011-11-10 15:00,10,127.7,127.7,127.7,127.7,2
20120401|2011-11-10 15:30,10,127.65,127.75,127.65,127.75,12
20120401|2011-11-10 17:00,11,127.825,127.825,127.575,127.575,8
20120401|2011-11-10 17:30,11,127.575,127.625,127.55,127.625,9
20120401|2011-11-10 18:00,11,127.575,127.6,127.575,127.6,3
20120401|2011-11-10 18:30,11,127.6,127.6,127.6,127.6,1
20120401|2011-11-10 19:00,11,127.575,127.575,127.55,127.55,2
20120401|2011-11-10 19:30,11,127.575,127.575,127.575,127.575,1
20120401|2011-11-10 20:00,11,127.55,127.55,127.55,127.55,1
20120401|2011-11-10 20:30,11,127.625,127.625,127.625,127.625,1
20120401|2011-11-10 21:00,11,127.65,127.65,127.65,127.65,3
20120401|2011-11-10 21:30,11,127.625,127.625,127.625,127.625,1
20120401|2011-11-10 22:00,11,127.55,127.55,127.525,127.525,8
20120401|2011-11-10 22:30,11,127.5,127.5,127.475,127.475,3
20120401|2011-11-10 23:30,11,127.425,127.425,127.425,127.425,10
20120401|2011-11-11 00:00,11,127.4,127.4,127.4,127.4,4
20120401|2011-11-11 01:30,11,127.275,127.275,127.15,127.175,5
20120401|2011-11-11 02:00,11,127.05,127.15,127.05,127.15,6
20120401|2011-11-11 02:30,11,127.15,127.3,127.15,127.275,28
20120401|2011-11-11 03:00,11,127.25,127.25,127.25,127.25,1
20120401|2011-11-11 03:30,11,127.25,127.25,127.25,127.25,3
20120401|2011-11-11 04:00,11,127.25,127.25,127.25,127.25,2
20120401|2011-11-11 04:30,11,127.2,127.2,127.2,127.2,3
20120401|2011-11-11 05:00,11,127.15,127.15,127.15,127.15,1
20120401|2011-11-11 05:30,11,127.05,127.125,127.025,127.025,3
20120401|2011-11-11 06:00,11,127.075,127.075,127.075,127.075,8
20120401|2011-11-11 06:30,11,127,127.1,126.95,127.075,70
20120401|2011-11-11 07:00,11,127.075,127.425,127.075,127.4,61
20120401|2011-11-11 07:30,11,127.425,127.65,127.425,127.65,60
20120401|2011-11-11 08:00,11,127.675,127.925,127.675,127.7,62
20120401|2011-11-11 08:30,11,127.575,127.95,127.575,127.85,31
20120401|2011-11-11 09:00,11,127.85,127.9,127.425,127.775,221
20120401|2011-11-11 09:30,11,127.775,127.8,127.075,127.1,452
20120401|2011-11-11 10:00,11,127.1,127.25,126.925,126.925,423
20120401|2011-11-11 10:30,11,126.9,127.075,126.675,126.675,365
20120401|2011-11-11 11:00,11,126.7,127.075,126.55,127.075,511
20120401|2011-11-11 11:30,11,127,127.125,126.85,126.875,195
20120401|2011-11-11 12:00,11,126.875,126.95,126.775,126.925,260
20120401|2011-11-11 12:30,11,126.95,127.15,126.65,126.725,405
20120401|2011-11-11 13:00,11,126.775,126.975,126.7,126.9,332
20120401|2011-11-11 13:30,11,126.85,127.025,126.85,126.85,69
20120401|2011-11-14 09:00,14,127.2,127.2,126.825,126.975,770
20120401|2011-11-14 09:30,14,126.95,127.075,126.7,127.075,233
20120401|2011-11-14 10:00,14,127.025,127.1,126.5,126.525,441
20120401|2011-11-14 10:30,14,126.55,126.6,126.35,126.5,156
20120401|2011-11-14 11:00,14,126.55,126.6,126.375,126.575,184
20120401|2011-11-14 11:30,14,126.575,126.6,126.35,126.425,285
20120401|2011-11-14 12:00,14,126.425,126.725,126.375,126.725,330
20120401|2011-11-14 12:30,14,126.725,126.725,126.425,126.525,238
20120401|2011-11-14 13:00,14,126.55,126.925,126.525,126.725,125
20120401|2011-11-14 13:30,14,126.85,126.85,126.8,126.825,14
20120401|2011-11-14 14:30,14,126.875,126.9,126.875,126.9,6
20120401|2011-11-14 15:00,14,126.825,126.825,126.8,126.8,4
20120401|2011-11-14 15:30,14,126.8,127,126.775,127,18
20120401|2011-11-14 17:00,15,126.775,126.95,126.775,126.95,2
20120401|2011-11-14 17:30,15,126.85,126.85,126.85,126.85,3
20120401|2011-11-14 18:00,15,126.9,126.9,126.875,126.875,4
20120401|2011-11-14 18:30,15,126.85,126.9,126.85,126.9,6
20120401|2011-11-14 19:00,15,126.9,126.9,126.85,126.85,4
20120401|2011-11-14 20:00,15,126.85,126.85,126.85,126.85,1
20120401|2011-11-14 20:30,15,126.9,126.925,126.9,126.9,5
20120401|2011-11-14 21:00,15,126.9,126.9,126.9,126.9,1
20120401|2011-11-14 21:30,15,126.9,126.9,126.85,126.85,10
20120401|2011-11-14 22:30,15,126.825,127,126.8,127,114
20120401|2011-11-14 23:30,15,127,127,126.925,126.925,9
20120401|2011-11-15 00:00,15,126.875,126.875,126.875,126.875,8
20120401|2011-11-15 01:30,15,126.8,126.8,126.8,126.8,1
20120401|2011-11-15 02:30,15,126.65,126.675,126.625,126.625,13
20120401|2011-11-15 03:30,15,126.55,126.55,126.55,126.55,1
20120401|2011-11-15 04:00,15,126.525,126.525,126.525,126.525,1
20120401|2011-11-15 05:00,15,126.5,126.5,126.5,126.5,2
20120401|2011-11-15 05:30,15,126.45,126.525,126.45,126.525,4
20120401|2011-11-15 06:00,15,126.7,126.7,126.7,126.7,5
20120401|2011-11-15 06:30,15,126.675,126.675,126.675,126.675,1
20120401|2011-11-15 07:00,15,126.775,126.775,126.725,126.75,3
20120401|2011-11-15 07:30,15,126.775,126.85,126.775,126.85,6
20120401|2011-11-15 08:00,15,126.775,126.9,126.775,126.85,11
20120401|2011-11-15 08:30,15,126.9,126.925,126.85,126.925,39
20120401|2011-11-15 09:00,15,126.95,127.5,126.9,127.475,330
20120401|2011-11-15 09:30,15,127.425,127.475,127.1,127.1,384
20120401|2011-11-15 10:00,15,127.15,127.35,127.15,127.3,109
20120401|2011-11-15 10:30,15,127.25,127.55,127.2,127.525,197
20120401|2011-11-15 11:00,15,127.525,128.1,127.5,127.975,698
20120401|2011-11-15 11:30,15,127.975,128.15,127.825,127.875,210
20120401|2011-11-15 12:00,15,127.825,128.15,127.8,128.125,198
20120401|2011-11-15 12:30,15,128.1,128.45,127.85,128.275,349
20120401|2011-11-15 13:00,15,128.3,128.375,128.15,128.325,93
20120401|2011-11-15 13:30,15,128.3,128.325,128.275,128.325,13
20120401|2011-11-15 14:00,15,128.3,128.3,128.15,128.175,4
20120401|2011-11-15 15:00,15,128.175,128.175,128.125,128.175,7
20120401|2011-11-15 15:30,15,128.125,128.175,128.125,128.175,2
20120401|2011-11-15 17:00,16,128.175,128.2,128.175,128.2,3
20120401|2011-11-15 17:30,16,128.175,128.175,128.1,128.1,2
20120401|2011-11-15 18:30,16,128.225,128.25,128.175,128.175,4
20120401|2011-11-15 19:30,16,128.125,128.125,128.1,128.1,5
20120401|2011-11-15 20:00,16,128.125,128.125,128.025,128.025,12
20120401|2011-11-15 21:00,16,128,128,127.9,127.9,15
20120401|2011-11-15 22:30,16,127.925,127.925,127.925,127.925,1
20120401|2011-11-16 00:00,16,128.05,128.075,128.05,128.075,5
20120401|2011-11-16 01:00,16,128,128,127.925,127.925,7
20120401|2011-11-16 01:30,16,127.925,127.925,127.925,127.925,1
20120401|2011-11-16 02:00,16,128,128,127.975,127.975,4
20120401|2011-11-16 03:00,16,128,128.025,128,128.025,2
20120401|2011-11-16 03:30,16,128,128,128,128,9
20120401|2011-11-16 04:00,16,128.05,128.1,128.05,128.1,11
20120401|2011-11-16 04:30,16,128.075,128.075,128.025,128.025,7
20120401|2011-11-16 05:00,16,127.925,127.925,127.925,127.925,2
20120401|2011-11-16 06:00,16,127.975,128.025,127.975,128.025,3
20120401|2011-11-16 06:30,16,127.925,127.925,127.9,127.9,5
20120401|2011-11-16 08:00,16,127.85,127.85,127.8,127.8,7
20120401|2011-11-16 08:30,16,127.85,127.875,127.8,127.8,36
20120401|2011-11-16 09:00,16,127.825,127.9,127.6,127.625,254
20120401|2011-11-16 09:30,16,127.65,127.825,127.475,127.7,650
20120401|2011-11-16 10:00,16,127.725,127.775,127.6,127.675,221
20120401|2011-11-16 10:30,16,127.7,127.825,127.675,127.825,275
20120401|2011-11-16 11:00,16,127.775,127.925,127.75,127.875,162
20120401|2011-11-16 11:30,16,127.875,128,127.725,127.875,148
20120401|2011-11-16 12:00,16,127.85,127.95,127.8,127.95,78
20120401|2011-11-16 12:30,16,128,128.6,127.95,128.25,456
20120401|2011-11-16 13:00,16,128.3,128.425,128.25,128.35,105
20120401|2011-11-16 13:30,16,128.45,128.45,128.375,128.375,5
20120401|2011-11-16 14:00,16,128.4,128.4,128.3,128.3,35
20120401|2011-11-16 14:30,16,128.3,128.3,128.075,128.1,39
20120401|2011-11-16 15:00,16,128.1,128.2,127.975,128,37
20120401|2011-11-16 15:30,16,128,128.05,127.9,127.925,15
20120401|2011-11-16 17:30,17,127.95,127.95,127.5,127.6,38
20120401|2011-11-16 18:00,17,127.6,127.625,127.5,127.6,23
20120401|2011-11-16 19:00,17,127.775,127.775,127.725,127.725,3
20120401|2011-11-16 19:30,17,127.725,127.725,127.725,127.725,3
20120401|2011-11-16 20:00,17,127.725,127.725,127.725,127.725,4
20120401|2011-11-16 21:00,17,127.725,127.725,127.7,127.7,6
20120401|2011-11-17 03:00,17,127.825,127.875,127.825,127.875,2
20120401|2011-11-17 03:30,17,127.9,127.95,127.9,127.95,4
20120401|2011-11-17 04:30,17,127.95,128,127.95,128,10
20120401|2011-11-17 06:00,17,127.9,127.9,127.9,127.9,2
20120401|2011-11-17 06:30,17,127.9,127.9,127.9,127.9,4
20120401|2011-11-17 07:00,17,127.875,127.975,127.875,127.975,20
20120401|2011-11-17 07:30,17,127.925,128.025,127.925,128.025,32
20120401|2011-11-17 08:00,17,128.125,128.2,128.125,128.15,15
20120401|2011-11-17 08:30,17,128.15,128.2,128.075,128.125,32
20120401|2011-11-17 09:00,17,128.1,128.575,128.075,128.525,319
20120401|2011-11-17 09:30,17,128.525,128.6,128.075,128.125,270
20120401|2011-11-17 10:00,17,128.15,128.325,128.025,128.125,262
20120401|2011-11-17 10:30,17,128.15,128.575,128.15,128.575,219
20120401|2011-11-17 11:00,17,128.575,128.675,127.75,127.925,493
20120401|2011-11-17 11:30,17,127.95,127.975,127,127.575,795
20120401|2011-11-17 12:00,17,127.575,128.025,127.55,127.8,200
20120401|2011-11-17 12:30,17,127.8,127.8,127.35,127.4,460
20120401|2011-11-17 13:00,17,127.4,127.725,127.4,127.7,179
20120401|2011-11-17 13:30,17,127.7,127.85,127.4,127.4,61
20120401|2011-11-17 14:00,17,127.425,127.425,127.2,127.25,63
20120401|2011-11-17 14:30,17,127.45,127.5,127.425,127.425,19
20120401|2011-11-17 15:00,17,127.4,127.4,127.4,127.4,3
20120401|2011-11-17 15:30,17,127.325,127.4,127.325,127.4,3
20120401|2011-11-17 17:00,18,127.35,127.35,127.3,127.3,6
20120401|2011-11-17 17:30,18,127.475,127.475,127.475,127.475,1
20120401|2011-11-17 18:00,18,127.325,127.325,127.325,127.325,1
20120401|2011-11-17 18:30,18,127.325,127.325,127.325,127.325,1
20120401|2011-11-17 19:00,18,127.25,127.25,127.25,127.25,8
20120401|2011-11-17 22:00,18,127.525,127.55,127.525,127.55,6
20120401|2011-11-18 01:30,18,127.25,127.25,127.2,127.2,5
20120401|2011-11-18 02:00,18,127.2,127.2,127.2,127.2,6
20120401|2011-11-18 03:00,18,127.2,127.2,127.2,127.2,3
20120401|2011-11-18 06:00,18,127.55,127.55,127.55,127.55,2
20120401|2011-11-18 06:30,18,127.6,127.625,127.6,127.625,5
20120401|2011-11-18 07:00,18,127.7,127.775,127.7,127.775,7
20120401|2011-11-18 07:30,18,127.775,127.775,127.7,127.7,2
20120401|2011-11-18 08:00,18,127.775,127.8,127.65,127.65,7
20120401|2011-11-18 08:30,18,127.65,127.725,127.525,127.525,15
20120401|2011-11-18 09:00,18,127.5,127.775,127.15,127.3,524
20120401|2011-11-18 09:30,18,127.3,127.4,126.875,127,601
20120401|2011-11-18 10:00,18,126.975,127.1,126.525,126.725,420
20120401|2011-11-18 10:30,18,126.625,126.9,126.15,126.15,653
20120401|2011-11-18 11:00,18,126.15,126.2,125.825,126.175,467
20120401|2011-11-18 11:30,18,126.2,126.3,126.15,126.175,325
20120401|2011-11-18 12:00,18,126.2,126.2,125.675,125.775,325
20120401|2011-11-18 12:30,18,125.775,125.925,125.65,125.825,854
20120401|2011-11-18 13:00,18,125.825,125.925,125.65,125.675,451
20120401|2011-11-18 13:30,18,125.7,125.75,125.65,125.75,41
20120401|2011-11-21 09:00,21,125.525,125.925,125.225,125.25,857
20120401|2011-11-21 09:30,21,125.25,125.25,124.1,124.95,2684
20120401|2011-11-21 10:00,21,125,125.5,124.55,125.4,1134
20120401|2011-11-21 10:30,21,125.4,125.675,125.1,125.55,619
20120401|2011-11-21 11:00,21,125.625,125.825,125.35,125.6,462
20120401|2011-11-21 11:30,21,125.6,126.075,125.5,126.05,279
20120401|2011-11-21 12:00,21,126.025,126.5,125.85,126.225,425
20120401|2011-11-21 12:30,21,126.2,126.425,126,126.05,291
20120401|2011-11-21 13:00,21,126.125,126.15,125.95,126.15,154
20120401|2011-11-21 13:30,21,126.1,126.15,126.1,126.1,3
20120401|2011-11-21 14:00,21,126.15,126.25,126.1,126.25,7
20120401|2011-11-21 14:30,21,126.1,126.15,126.05,126.05,6
20120401|2011-11-21 15:00,21,126.025,126.175,126.025,126.175,4
20120401|2011-11-21 15:30,21,126.225,126.225,126.125,126.125,4
20120401|2011-11-21 18:30,22,126.225,126.225,126.225,126.225,1
20120401|2011-11-21 19:00,22,126.225,126.225,126.225,126.225,3
20120401|2011-11-21 19:30,22,126.275,126.275,126.275,126.275,1
20120401|2011-11-21 20:00,22,126.225,126.225,126.225,126.225,2
20120401|2011-11-21 21:30,22,126.3,126.35,126.3,126.3,7
20120401|2011-11-22 03:30,22,126.15,126.15,126.15,126.15,1
20120401|2011-11-22 04:00,22,126.15,126.15,126.1,126.1,5
20120401|2011-11-22 04:30,22,126.05,126.05,126.05,126.05,10
20120401|2011-11-22 06:30,22,125.95,125.95,125.95,125.95,3
20120401|2011-11-22 07:00,22,125.95,125.95,125.925,125.925,16
20120401|2011-11-22 07:30,22,125.925,125.925,125.9,125.9,7
20120401|2011-11-22 08:00,22,125.95,126.075,125.875,126.075,125
20120401|2011-11-22 08:30,22,126.025,126.9,125.95,126.7,184
20120401|2011-11-22 09:00,22,126.7,126.95,126.475,126.775,302
20120401|2011-11-22 09:30,22,126.75,126.8,126.575,126.725,255
20120401|2011-11-22 10:00,22,126.625,126.775,126.575,126.65,236
20120401|2011-11-22 10:30,22,126.625,126.625,126.5,126.625,219
20120401|2011-11-22 11:00,22,126.65,126.8,126.55,126.65,174
20120401|2011-11-22 11:30,22,126.65,126.7,126.55,126.675,152
20120401|2011-11-22 12:00,22,126.675,126.8,126.525,126.75,205
20120401|2011-11-22 12:30,22,126.725,127.1,126.725,127.05,401
20120401|2011-11-22 13:00,22,127.075,127.2,127.05,127.1,163
20120401|2011-11-22 13:30,22,127,127.025,126.9,127.025,4
20120401|2011-11-22 14:00,22,126.875,126.875,126.875,126.875,2
20120401|2011-11-22 14:30,22,126.875,126.875,126.875,126.875,12
20120401|2011-11-22 15:00,22,126.95,127,126.95,126.975,15
20120401|2011-11-22 15:30,22,127,127.05,126.875,126.875,15
20120401|2011-11-22 17:00,23,126.875,126.875,126.875,126.875,1
20120401|2011-11-22 19:00,23,127.175,127.2,127,127,10
20120401|2011-11-22 19:30,23,127,127,127,127,1
20120401|2011-11-22 20:00,23,126.975,126.975,126.65,126.65,37
20120401|2011-11-22 20:30,23,126.65,126.675,126.65,126.65,12
20120401|2011-11-22 21:00,23,126.675,126.675,126.675,126.675,1
20120401|2011-11-22 23:00,23,126.55,126.55,126.55,126.55,1
20120401|2011-11-23 04:00,23,126.55,126.55,126.55,126.55,1
20120401|2011-11-23 04:30,23,126.525,126.525,126.5,126.5,10
20120401|2011-11-23 05:00,23,126.65,126.65,126.65,126.65,2
20120401|2011-11-23 06:00,23,126.55,126.6,126.45,126.55,59
20120401|2011-11-23 06:30,23,126.55,126.55,126.5,126.5,15
20120401|2011-11-23 07:00,23,126.5,126.5,126.45,126.45,7
20120401|2011-11-23 07:30,23,126.45,126.55,126.425,126.55,48
20120401|2011-11-23 08:00,23,126.5,126.6,126.425,126.6,107
20120401|2011-11-23 08:30,23,126.65,126.875,126.65,126.7,51
20120401|2011-11-23 09:00,23,126.6,126.675,125.475,126.175,674
20120401|2011-11-23 09:30,23,126.15,126.975,126.125,126.8,414
20120401|2011-11-23 10:00,23,126.85,127.2,126.575,126.75,648
20120401|2011-11-23 10:30,23,126.775,127.2,126.7,127.025,333
20120401|2011-11-23 11:00,23,127,127.35,127,127.35,324
20120401|2011-11-23 11:30,23,127.35,127.4,126.525,127,406
20120401|2011-11-23 12:00,23,126.925,127.15,126.7,126.825,313
20120401|2011-11-23 12:30,23,126.9,127,126.275,126.4,533
20120401|2011-11-23 13:00,23,126.325,126.7,126.3,126.375,293
20120401|2011-11-23 13:30,23,126.4,126.675,126.2,126.275,225
20120401|2011-11-23 14:00,23,126.4,126.425,126.2,126.2,22
20120401|2011-11-23 14:30,23,126.45,126.45,126.35,126.35,2
20120401|2011-11-23 15:30,23,126.35,126.4,126.175,126.175,24
20120401|2011-11-24 17:00,25,126.225,126.225,126.225,126.225,15
20120401|2011-11-24 19:00,25,126.125,126.275,126.125,126.275,6
20120401|2011-11-24 20:30,25,126.375,126.375,126.375,126.375,2
20120401|2011-11-24 22:00,25,126.25,126.25,126.2,126.2,8
20120401|2011-11-25 01:30,25,126.25,126.25,126.25,126.25,4
20120401|2011-11-25 02:00,25,126.2,126.2,126.2,126.2,5
20120401|2011-11-25 02:30,25,126.175,126.175,126.15,126.15,7
20120401|2011-11-25 03:30,25,126.125,126.125,126.125,126.125,2
20120401|2011-11-25 04:30,25,126.1,126.1,126.1,126.1,5
20120401|2011-11-25 06:30,25,126.025,126.025,126,126,19
20120401|2011-11-25 07:00,25,126,126,125.95,125.975,63
20120401|2011-11-25 07:30,25,126,126.1,125.975,126.1,78
20120401|2011-11-25 08:00,25,126.275,126.45,126.275,126.425,19
20120401|2011-11-25 08:30,25,126.425,126.425,126.35,126.35,51
20120401|2011-11-25 09:00,25,126.35,126.65,126.325,126.35,121
20120401|2011-11-25 09:30,25,126.275,126.7,126.2,126.65,79
20120401|2011-11-25 10:00,25,126.575,126.725,126.525,126.725,154
20120401|2011-11-25 10:30,25,126.7,126.7,126.425,126.425,59
20120401|2011-11-25 11:00,25,126.45,126.5,126.15,126.325,86
20120401|2011-11-25 11:30,25,126.3,126.4,125.75,125.75,263
20120401|2011-11-25 12:00,25,125.85,126.2,125.75,126,61
20120401|2011-11-28 09:00,28,126.55,126.875,126.4,126.6,480
20120401|2011-11-28 09:30,28,126.625,126.675,126.075,126.1,393
20120401|2011-11-28 10:00,28,126.125,126.375,125.8,126,389
20120401|2011-11-28 10:30,28,126.025,126.175,125.7,126.1,229
20120401|2011-11-28 11:00,28,126.075,126.175,125.825,125.825,70
20120401|2011-11-28 11:30,28,125.85,126,125.7,125.925,275
20120401|2011-11-28 12:00,28,125.85,126.3,125.725,126.1,279
20120401|2011-11-28 12:30,28,126.125,126.25,125.85,125.925,278
20120401|2011-11-28 13:00,28,125.9,125.9,125.775,125.825,79
20120401|2011-11-28 13:30,28,125.875,125.875,125.775,125.775,13
20120401|2011-11-28 14:00,28,125.75,125.85,125.75,125.85,3
20120401|2011-11-28 14:30,28,125.75,125.75,125.725,125.725,20
20120401|2011-11-28 15:00,28,125.7,125.85,125.7,125.85,9
20120401|2011-11-28 15:30,28,125.8,125.8,125.725,125.725,5
20120401|2011-11-28 17:30,29,125.9,125.925,125.9,125.9,26
20120401|2011-11-28 18:30,29,125.8,125.8,125.75,125.75,10
20120401|2011-11-28 19:00,29,125.725,125.725,125.65,125.65,27
20120401|2011-11-28 22:00,29,125.775,125.85,125.775,125.85,16
20120401|2011-11-29 00:00,29,125.775,125.775,125.65,125.65,10
20120401|2011-11-29 00:30,29,125.85,125.85,125.85,125.85,1
20120401|2011-11-29 02:00,29,125.725,125.725,125.6,125.6,31
20120401|2011-11-29 02:30,29,125.6,125.6,125.6,125.6,13
20120401|2011-11-29 03:00,29,125.575,125.6,125.575,125.6,6
20120401|2011-11-29 03:30,29,125.6,125.625,125.6,125.625,5
20120401|2011-11-29 04:00,29,125.65,125.7,125.65,125.65,33
20120401|2011-11-29 04:30,29,125.75,125.75,125.75,125.75,2
20120401|2011-11-29 05:00,29,125.775,125.775,125.775,125.775,12
20120401|2011-11-29 05:30,29,125.775,125.85,125.775,125.775,32
20120401|2011-11-29 06:00,29,125.775,125.775,125.675,125.675,16
20120401|2011-11-29 06:30,29,125.65,125.65,125.65,125.65,1
20120401|2011-11-29 07:00,29,125.625,125.625,125.6,125.625,19
20120401|2011-11-29 07:30,29,125.625,125.625,125.6,125.6,8
20120401|2011-11-29 08:00,29,125.875,125.875,125.875,125.875,2
20120401|2011-11-29 08:30,29,125.8,125.95,125.8,125.9,66
20120401|2011-11-29 09:00,29,125.95,126.05,125.85,125.95,374
20120401|2011-11-29 09:30,29,125.925,126,125.85,125.975,167
20120401|2011-11-29 10:00,29,125.9,125.9,125.525,125.75,545
20120401|2011-11-29 10:30,29,125.825,126.075,125.825,126.025,170
20120401|2011-11-29 11:00,29,126.025,126.15,125.9,126.1,452
20120401|2011-11-29 11:30,29,126.125,126.125,125.725,125.9,188
20120401|2011-11-29 12:00,29,125.825,125.875,125.625,125.75,300
20120401|2011-11-29 12:30,29,125.725,125.725,125.375,125.475,730
20120401|2011-11-29 13:00,29,125.45,125.475,125.275,125.4,271
20120401|2011-11-29 13:30,29,125.325,125.4,125.325,125.4,12
20120401|2011-11-29 14:00,29,125.425,125.775,125.425,125.75,157
20120401|2011-11-29 14:30,29,125.725,125.825,125.625,125.8,35
20120401|2011-11-29 15:00,29,125.8,125.8,125.7,125.7,22
20120401|2011-11-29 15:30,29,125.875,125.875,125.8,125.825,3
20120401|2011-11-29 17:00,30,125.775,125.775,125.75,125.75,2
20120401|2011-11-29 18:00,30,125.775,125.775,125.725,125.725,9
20120401|2011-11-29 21:00,30,125.675,125.675,125.675,125.675,1
20120401|2011-11-29 22:00,30,125.775,125.8,125.775,125.8,7
20120401|2011-11-29 22:30,30,125.775,125.775,125.725,125.725,2
20120401|2011-11-29 23:00,30,125.8,125.8,125.8,125.8,2
20120401|2011-11-29 23:30,30,125.8,125.8,125.8,125.8,2
20120401|2011-11-30 01:30,30,125.725,125.725,125.7,125.7,8
20120401|2011-11-30 02:00,30,125.7,125.7,125.7,125.7,2
20120401|2011-11-30 04:00,30,125.7,125.7,125.7,125.7,9
20120401|2011-11-30 04:30,30,125.7,125.7,125.7,125.7,1
20120401|2011-11-30 05:00,30,125.7,125.9,125.7,125.9,18
20120401|2011-11-30 05:30,30,125.975,126.05,125.975,126.05,29
20120401|2011-11-30 06:00,30,126.1,126.1,126.05,126.05,2
20120401|2011-11-30 06:30,30,126.05,126.05,126.025,126.025,18
20120401|2011-11-30 07:00,30,126.025,126.275,126.025,126.275,34
20120401|2011-11-30 07:30,30,126.25,126.75,126.225,126.675,271
20120401|2011-11-30 08:00,30,126.6,126.975,126.525,126.775,108
20120401|2011-11-30 08:30,30,126.65,126.775,126.575,126.775,27
20120401|2011-11-30 09:00,30,126.7,127.025,126.625,127,332
20120401|2011-11-30 09:30,30,127.025,127.05,126.8,126.9,250
20120401|2011-11-30 10:00,30,126.925,126.925,126.525,126.575,166
20120401|2011-11-30 10:30,30,126.6,126.75,126.55,126.6,99
20120401|2011-11-30 11:00,30,126.625,126.725,126.4,126.65,135
20120401|2011-11-30 11:30,30,126.575,126.7,126.5,126.65,61
20120401|2011-11-30 12:00,30,126.675,126.775,126.525,126.6,142
20120401|2011-11-30 12:30,30,126.625,126.75,126.4,126.725,792
20120401|2011-11-30 13:00,30,126.75,126.85,126.625,126.8,141
20120401|2011-11-30 13:30,30,126.8,126.8,126.75,126.75,22
20120401|2011-11-30 14:00,30,126.8,126.825,126.8,126.8,17
20120401|2011-11-30 14:30,30,126.8,126.85,126.8,126.85,10
20120401|2011-11-30 15:00,30,126.8,126.8,126.8,126.8,6
20120401|2011-11-30 15:30,30,126.8,126.9,126.7,126.9,16
20120401|2011-11-30 17:00,1,126.775,126.95,126.6,126.65,40
20120401|2011-11-30 18:00,1,126.85,126.85,126.85,126.85,2
20120401|2011-11-30 18:30,1,126.775,126.775,126.775,126.775,3
20120401|2011-11-30 19:00,1,126.825,126.9,126.75,126.75,15
20120401|2011-11-30 19:30,1,126.775,126.925,126.75,126.925,7
20120401|2011-11-30 20:00,1,127,127.05,127,127.05,13
20120401|2011-11-30 22:00,1,127.075,127.1,127.05,127.1,13
20120401|2011-11-30 23:30,1,127.05,127.05,127.05,127.05,2
20120401|2011-12-01 02:00,1,127,127,127,127,8
20120401|2011-12-01 03:00,1,126.975,126.975,126.975,126.975,1
20120401|2011-12-01 04:00,1,127.025,127.025,127.025,127.025,6
20120401|2011-12-01 04:30,1,127.075,127.075,127.075,127.075,1
20120401|2011-12-01 05:30,1,127.05,127.05,127.05,127.05,2
20120401|2011-12-01 06:30,1,127,127,127,127,10
20120401|2011-12-01 07:00,1,126.975,127.125,126.975,127.125,7
20120401|2011-12-01 07:30,1,127.125,127.125,127.125,127.125,3
20120401|2011-12-01 08:00,1,127.075,127.1,126.975,126.975,18
20120401|2011-12-01 08:30,1,127,127.05,126.725,126.775,18
20120401|2011-12-01 09:00,1,126.85,127.075,126.6,127.05,254
20120401|2011-12-01 09:30,1,127.05,127.1,126.65,126.7,635
20120401|2011-12-01 10:00,1,126.7,126.775,126.45,126.6,302
20120401|2011-12-01 10:30,1,126.575,126.65,126.45,126.45,424
20120401|2011-12-01 11:00,1,126.45,126.6,126.45,126.6,231
20120401|2011-12-01 11:30,1,126.6,126.625,126.475,126.525,188
20120401|2011-12-01 12:00,1,126.525,126.65,126.475,126.65,110
20120401|2011-12-01 12:30,1,126.65,127.15,126.475,126.975,467
20120401|2011-12-01 13:00,1,126.95,127.225,126.95,127.1,513
20120401|2011-12-01 13:30,1,127.175,127.225,127.1,127.1,28
20120401|2011-12-01 14:00,1,127.1,127.25,127.1,127.25,137
20120401|2011-12-01 14:30,1,127.2,127.4,127.2,127.4,69
20120401|2011-12-01 15:00,1,127.325,127.375,127.225,127.3,14
20120401|2011-12-01 15:30,1,127.325,127.325,127.325,127.325,2
20120401|2011-12-01 17:00,2,127.35,127.5,127.35,127.5,80
20120401|2011-12-01 17:30,2,127.3,127.45,127.3,127.45,23
20120401|2011-12-01 18:00,2,127.4,127.4,127.4,127.4,1
20120401|2011-12-01 19:00,2,127.45,127.5,127.45,127.5,16
20120401|2011-12-01 19:30,2,127.55,127.55,127.55,127.55,3
20120401|2011-12-01 20:00,2,127.6,127.7,127.6,127.7,12
20120401|2011-12-01 20:30,2,127.725,127.725,127.725,127.725,2
20120401|2011-12-01 21:00,2,127.725,127.75,127.725,127.75,8
20120401|2011-12-01 21:30,2,127.6,127.6,127.6,127.6,4
20120401|2011-12-01 22:00,2,127.6,127.6,127.6,127.6,4
20120401|2011-12-01 22:30,2,127.6,127.6,127.6,127.6,4
20120401|2011-12-02 01:30,2,127.75,127.75,127.75,127.75,1
20120401|2011-12-02 02:00,2,127.6,127.7,127.6,127.7,5
20120401|2011-12-02 02:30,2,127.7,127.7,127.7,127.7,2
20120401|2011-12-02 03:00,2,127.75,127.75,127.75,127.75,10
20120401|2011-12-02 05:30,2,127.75,127.75,127.75,127.75,5
20120401|2011-12-02 06:00,2,127.75,127.775,127.75,127.775,3
20120401|2011-12-02 06:30,2,127.8,127.8,127.7,127.725,18
20120401|2011-12-02 07:00,2,127.65,127.725,127.65,127.725,11
20120401|2011-12-02 07:30,2,127.725,127.725,127.525,127.6,15
20120401|2011-12-02 08:00,2,127.525,127.6,127.5,127.525,43
20120401|2011-12-02 08:30,2,127.5,127.5,127.25,127.425,58
20120401|2011-12-02 09:00,2,127.4,127.475,127.1,127.35,466
20120401|2011-12-02 09:30,2,127.45,127.45,127.05,127.35,289
20120401|2011-12-02 10:00,2,127.4,127.425,126.75,127.175,438
20120401|2011-12-02 10:30,2,127.225,127.4,127.1,127.4,145
20120401|2011-12-02 11:00,2,127.425,127.45,127,127.05,314
20120401|2011-12-02 11:30,2,127.1,127.125,126.825,126.825,206
20120401|2011-12-02 12:00,2,126.9,127.05,126.8,126.975,230
20120401|2011-12-02 12:30,2,126.975,127.15,126.925,126.95,309
20120401|2011-12-02 13:00,2,126.95,126.975,126.825,126.95,410
20120401|2011-12-02 13:30,2,126.925,126.925,126.825,126.825,40
20120401|2011-12-05 09:00,5,127.125,127.175,126.65,126.875,899
20120401|2011-12-05 09:30,5,126.875,127.125,126.75,126.775,814
20120401|2011-12-05 10:00,5,126.75,126.8,126.575,126.675,496
20120401|2011-12-05 10:30,5,126.7,126.775,126.55,126.55,224
20120401|2011-12-05 11:00,5,126.575,126.7,126.575,126.675,376
20120401|2011-12-05 11:30,5,126.675,126.675,126.4,126.45,359
20120401|2011-12-05 12:00,5,126.45,126.475,125.75,125.85,603
20120401|2011-12-05 12:30,5,125.875,125.9,124.075,124.175,1724
20120401|2011-12-05 13:00,5,124.125,124.575,124.075,124.575,289
20120401|2011-12-05 13:30,5,124.575,124.6,124.425,124.525,258
20120401|2011-12-05 14:00,5,124.525,124.6,124.475,124.6,42
20120401|2011-12-05 14:30,5,124.6,124.7,124.6,124.6,11
20120401|2011-12-05 15:00,5,124.55,124.6,124.55,124.6,2
20120401|2011-12-05 15:30,5,124.45,124.45,124.4,124.4,15
20120401|2011-12-05 17:00,6,124.5,124.7,124.5,124.675,20
20120401|2011-12-05 17:30,6,124.6,124.6,124.4,124.4,20
20120401|2011-12-05 18:00,6,124.45,124.45,124.4,124.45,15
20120401|2011-12-05 18:30,6,124.4,124.45,124.4,124.4,53
20120401|2011-12-05 19:00,6,124.4,124.5,124.4,124.5,2
20120401|2011-12-05 19:30,6,124.5,124.5,124.5,124.5,1
20120401|2011-12-05 21:00,6,124.425,124.425,124.4,124.4,4
20120401|2011-12-05 21:30,6,124.4,124.4,124.4,124.4,13
20120401|2011-12-05 22:00,6,124.3,124.3,124.3,124.3,1
20120401|2011-12-05 23:00,6,124.275,124.275,124.225,124.225,15
20120401|2011-12-06 01:00,6,124.2,124.3,124.2,124.3,2
20120401|2011-12-06 01:30,6,124.15,124.15,124.15,124.15,1
20120401|2011-12-06 02:30,6,124.125,124.125,124.025,124.025,9
20120401|2011-12-06 03:00,6,124.025,124.05,124.025,124.025,4
20120401|2011-12-06 03:30,6,124.025,124.025,124,124,65
20120401|2011-12-06 04:00,6,124.025,124.05,124.025,124.05,34
20120401|2011-12-06 05:00,6,124.1,124.1,124.1,124.1,2
20120401|2011-12-06 06:00,6,124.1,124.1,124.1,124.1,2
20120401|2011-12-06 06:30,6,124.125,124.25,124.075,124.15,28
20120401|2011-12-06 07:00,6,124.15,124.275,124.15,124.15,4
20120401|2011-12-06 07:30,6,124.225,124.325,124.15,124.15,26
20120401|2011-12-06 08:00,6,124.25,124.65,124.25,124.65,64
20120401|2011-12-06 08:30,6,124.65,124.675,124.075,124.2,159
20120401|2011-12-06 09:00,6,124.2,124.25,123,123.45,1962
20120401|2011-12-06 09:30,6,123.45,123.75,123.3,123.65,1018
20120401|2011-12-06 10:00,6,123.6,123.925,123.175,123.425,644
20120401|2011-12-06 10:30,6,123.475,123.575,123.175,123.425,621
20120401|2011-12-06 11:00,6,123.425,123.875,123.375,123.45,544
20120401|2011-12-06 11:30,6,123.55,123.6,123.425,123.45,194
20120401|2011-12-06 12:00,6,123.45,123.5,123.2,123.4,413
20120401|2011-12-06 12:30,6,123.425,123.65,123.225,123.55,617
20120401|2011-12-06 13:00,6,123.5,123.575,123.425,123.5,365
20120401|2011-12-06 13:30,6,123.5,123.5,123.35,123.425,138
20120401|2011-12-06 14:00,6,123.45,123.45,123.4,123.4,35
20120401|2011-12-06 14:30,6,123.45,123.55,123.45,123.525,22
20120401|2011-12-06 15:00,6,123.5,123.525,123.275,123.3,19
20120401|2011-12-06 15:30,6,123.5,123.525,123.5,123.525,4
20120401|2011-12-06 17:00,7,123.5,123.5,123.5,123.5,3
20120401|2011-12-06 17:30,7,123.55,123.55,123.55,123.55,7
20120401|2011-12-06 18:00,7,123.55,123.55,123.55,123.55,2
20120401|2011-12-06 19:00,7,123.65,123.65,123.65,123.65,1
20120401|2011-12-06 20:30,7,123.6,123.6,123.6,123.6,1
20120401|2011-12-06 21:00,7,123.5,123.5,123.5,123.5,3
20120401|2011-12-06 21:30,7,123.45,123.45,123.45,123.45,10
20120401|2011-12-06 22:30,7,123.6,123.6,123.6,123.6,2
20120401|2011-12-07 01:30,7,123.45,123.45,123.45,123.45,1
20120401|2011-12-07 02:00,7,123.45,123.45,123.45,123.45,15
20120401|2011-12-07 03:30,7,123.4,123.425,123.4,123.425,4
20120401|2011-12-07 04:30,7,123.425,123.425,123.325,123.325,20
20120401|2011-12-07 05:00,7,123.3,123.3,123.2,123.2,11
20120401|2011-12-07 05:30,7,123.375,123.375,123.375,123.375,4
20120401|2011-12-07 06:00,7,123.375,123.4,123.375,123.375,6
20120401|2011-12-07 06:30,7,123.375,123.375,123.375,123.375,3
20120401|2011-12-07 07:00,7,123.35,123.4,123.35,123.4,11
20120401|2011-12-07 07:30,7,123.425,123.45,123.3,123.3,12
20120401|2011-12-07 08:00,7,123.325,123.5,123.275,123.5,24
20120401|2011-12-07 08:30,7,123.5,123.55,123.45,123.5,11
20120401|2011-12-07 09:00,7,123.45,123.45,123,123.025,442
20120401|2011-12-07 09:30,7,123,123.175,122.9,123.05,462
20120401|2011-12-07 10:00,7,123.025,123.7,123,123.7,542
20120401|2011-12-07 10:30,7,123.7,123.825,123.55,123.625,370
20120401|2011-12-07 11:00,7,123.625,123.8,123.6,123.8,96
20120401|2011-12-07 11:30,7,123.75,123.85,123.65,123.8,163
20120401|2011-12-07 12:00,7,123.8,123.975,123.8,123.925,102
20120401|2011-12-07 12:30,7,123.875,123.9,123.45,123.6,371
20120401|2011-12-07 13:00,7,123.625,123.775,123.625,123.775,82
20120401|2011-12-07 13:30,7,123.75,123.825,123.75,123.825,15
20120401|2011-12-07 14:00,7,123.825,123.825,123.775,123.775,5
20120401|2011-12-07 14:30,7,123.8,123.8,123.775,123.8,11
20120401|2011-12-07 15:00,7,123.75,123.775,123.725,123.725,17
20120401|2011-12-07 15:30,7,123.725,123.8,123.725,123.8,36
20120401|2011-12-07 17:30,8,123.7,123.7,123.7,123.7,15
20120401|2011-12-07 18:30,8,123.8,123.8,123.8,123.8,2
20120401|2011-12-07 20:30,8,123.7,123.7,123.6,123.6,9
20120401|2011-12-07 22:00,8,123.8,123.9,123.8,123.9,10
20120401|2011-12-07 23:00,8,124,124.075,124,124.075,5
20120401|2011-12-07 23:30,8,123.95,123.95,123.95,123.95,2
20120401|2011-12-08 00:00,8,123.975,123.975,123.975,123.975,1
20120401|2011-12-08 02:30,8,123.9,124,123.875,123.875,25
20120401|2011-12-08 03:00,8,123.875,123.875,123.85,123.85,4
20120401|2011-12-08 03:30,8,123.85,123.85,123.85,123.85,2
20120401|2011-12-08 04:00,8,123.825,123.825,123.825,123.825,4
20120401|2011-12-08 04:30,8,123.85,123.85,123.825,123.825,12
20120401|2011-12-08 05:30,8,123.8,123.8,123.75,123.75,4
20120401|2011-12-08 06:00,8,123.7,123.825,123.675,123.7,26
20120401|2011-12-08 06:30,8,123.775,123.775,123.725,123.725,7
20120401|2011-12-08 07:00,8,123.725,123.85,123.725,123.85,9
20120401|2011-12-08 07:30,8,123.95,124,123.825,123.825,50
20120401|2011-12-08 08:00,8,123.9,124.05,123.85,123.95,113
20120401|2011-12-08 08:30,8,124,124.1,123.925,124.1,74
20120401|2011-12-08 09:00,8,124.075,124.15,123.85,123.9,869
20120401|2011-12-08 09:30,8,123.925,124.075,123.875,123.95,413
20120401|2011-12-08 10:00,8,123.925,124.025,123.7,123.8,539
20120401|2011-12-08 10:30,8,123.8,124.125,123.8,123.925,296
20120401|2011-12-08 11:00,8,123.9,123.9,123.7,123.7,157
20120401|2011-12-08 11:30,8,123.675,123.775,123.475,123.55,337
20120401|2011-12-08 12:00,8,123.625,123.775,123.5,123.625,301
20120401|2011-12-08 12:30,8,123.65,123.9,123.5,123.85,438
20120401|2011-12-08 13:00,8,123.875,124,123.8,123.825,370
20120401|2011-12-08 13:30,8,123.85,123.85,123.825,123.825,2
20120401|2011-12-08 14:00,8,123.775,123.825,123.775,123.825,4
20120401|2011-12-08 14:30,8,123.85,123.9,123.725,123.725,52
20120401|2011-12-08 15:00,8,123.7,123.7,123.45,123.45,64
20120401|2011-12-08 15:30,8,123.45,123.55,123.35,123.55,75
20120401|2011-12-08 17:00,9,123.475,123.475,123.25,123.35,28
20120401|2011-12-08 17:30,9,123.325,123.325,123.275,123.3,10
20120401|2011-12-08 20:00,9,123.375,123.375,123.375,123.375,3
20120401|2011-12-08 21:30,9,123.4,123.4,123.4,123.4,1
20120401|2011-12-08 23:00,9,123.375,123.375,123.375,123.375,17
20120401|2011-12-09 00:30,9,123.3,123.3,123.3,123.3,8
20120401|2011-12-09 02:00,9,123.275,123.275,123.275,123.275,3
20120401|2011-12-09 02:30,9,123.275,123.275,123.275,123.275,2
20120401|2011-12-09 03:30,9,123.2,123.2,123.2,123.2,5
20120401|2011-12-09 04:30,9,123.35,123.35,123.35,123.35,2
20120401|2011-12-09 05:00,9,123.35,123.35,123.35,123.35,10
20120401|2011-12-09 06:00,9,123.275,123.275,123.275,123.275,5
20120401|2011-12-09 06:30,9,123.275,123.275,123.125,123.15,34
20120401|2011-12-09 07:00,9,123.2,123.275,123.175,123.275,84
20120401|2011-12-09 07:30,9,123.3,123.3,123.025,123.1,93
20120401|2011-12-09 08:00,9,123.1,123.1,122.95,122.95,56
20120401|2011-12-09 08:30,9,123.075,123.1,122.95,122.95,93
20120401|2011-12-09 09:00,9,122.975,123.2,122.85,123.175,568
20120401|2011-12-09 09:30,9,123.125,123.3,122.9,122.9,439
20120401|2011-12-09 10:00,9,122.875,123.05,122.875,122.95,315
20120401|2011-12-09 10:30,9,122.95,122.975,122.85,122.925,252
20120401|2011-12-09 11:00,9,122.925,122.925,122.8,122.8,295
20120401|2011-12-09 11:30,9,122.775,123.15,122.725,122.975,488
20120401|2011-12-09 12:00,9,123,123.15,122.85,122.9,393
20120401|2011-12-09 12:30,9,122.875,122.9,122.575,122.675,662
20120401|2011-12-09 13:00,9,122.675,122.75,122.625,122.75,402
20120401|2011-12-09 13:30,9,122.75,122.825,122.7,122.825,63
20120401|2011-12-12 09:00,12,122.425,122.425,121.025,121.4,1789
20120401|2011-12-12 09:30,12,121.5,121.925,121.4,121.85,679
20120401|2011-12-12 10:00,12,121.8,121.925,121.65,121.825,310
20120401|2011-12-12 10:30,12,121.825,121.925,121.375,121.6,377
20120401|2011-12-12 11:00,12,121.525,122.8,121.425,121.925,1009
20120401|2011-12-12 11:30,12,121.9,122.6,121.9,122.475,243
20120401|2011-12-12 12:00,12,122.5,122.675,121.9,122.075,276
20120401|2011-12-12 12:30,12,122.125,122.875,122.125,122.75,350
20120401|2011-12-12 13:00,12,122.775,122.775,122.65,122.7,149
20120401|2011-12-12 13:30,12,122.75,122.75,122.7,122.75,12
20120401|2011-12-12 14:00,12,122.7,122.7,122.65,122.65,9
20120401|2011-12-12 14:30,12,122.7,122.775,122.7,122.775,3
20120401|2011-12-12 15:00,12,122.775,122.825,122.775,122.825,18
20120401|2011-12-12 15:30,12,122.825,122.95,122.825,122.85,53
20120401|2011-12-12 17:00,13,122.725,122.75,122.725,122.75,6
20120401|2011-12-12 17:30,13,122.8,122.8,122.725,122.8,5
20120401|2011-12-12 18:00,13,122.8,122.8,122.725,122.725,2
20120401|2011-12-12 20:30,13,122.775,122.825,122.775,122.825,15
20120401|2011-12-12 22:00,13,122.75,122.75,122.75,122.75,5
20120401|2011-12-13 00:00,13,122.7,122.7,122.65,122.675,18
20120401|2011-12-13 00:30,13,122.675,122.675,122.625,122.625,6
20120401|2011-12-13 02:00,13,122.625,122.625,122.6,122.6,12
20120401|2011-12-13 04:30,13,122.625,122.625,122.55,122.55,14
20120401|2011-12-13 05:00,13,122.55,122.55,122.525,122.525,18
20120401|2011-12-13 05:30,13,122.6,122.6,122.55,122.55,29
20120401|2011-12-13 06:00,13,122.6,122.6,122.6,122.6,4
20120401|2011-12-13 06:30,13,122.7,122.7,122.7,122.7,28
20120401|2011-12-13 07:00,13,122.7,122.7,122.7,122.7,2
20120401|2011-12-13 07:30,13,122.775,122.8,122.675,122.8,23
20120401|2011-12-13 08:00,13,122.8,122.975,122.75,122.975,69
20120401|2011-12-13 08:30,13,123,123.275,122.9,123.275,136
20120401|2011-12-13 09:00,13,123.25,123.525,123.175,123.25,584
20120401|2011-12-13 09:30,13,123.25,123.375,122.875,122.925,388
20120401|2011-12-13 10:00,13,122.975,123.025,122.6,122.775,533
20120401|2011-12-13 10:30,13,122.725,123.1,122.725,123.075,323
20120401|2011-12-13 11:00,13,123.05,123.35,123.025,123.1,484
20120401|2011-12-13 11:30,13,123.175,123.425,123.075,123.3,178
20120401|2011-12-13 12:00,13,123.275,123.425,123.225,123.3,162
20120401|2011-12-13 12:30,13,123.275,123.35,122.7,122.775,446
20120401|2011-12-13 13:00,13,122.825,123.025,122.75,122.95,120
20120401|2011-12-13 13:30,13,122.925,123,122.7,122.775,22
20120401|2011-12-13 14:00,13,122.825,122.825,122.625,122.7,12
20120401|2011-12-13 14:30,13,122.625,122.75,122.55,122.55,51
20120401|2011-12-13 15:00,13,122.575,122.65,122.55,122.65,32
20120401|2011-12-13 15:30,13,122.775,122.825,122.65,122.825,17
20120401|2011-12-13 17:00,14,122.8,122.8,122.625,122.625,15
20120401|2011-12-13 18:30,14,122.65,122.65,122.65,122.65,1
20120401|2011-12-13 20:00,14,122.7,122.7,122.7,122.7,3
20120401|2011-12-13 20:30,14,122.7,122.7,122.65,122.65,3
20120401|2011-12-13 21:30,14,122.6,122.6,122.6,122.6,4
20120401|2011-12-13 22:00,14,122.6,122.6,122.525,122.525,8
20120401|2011-12-13 22:30,14,122.625,122.75,122.625,122.75,20
20120401|2011-12-14 01:30,14,122.725,122.725,122.725,122.725,3
20120401|2011-12-14 02:00,14,122.7,122.7,122.65,122.65,21
20120401|2011-12-14 03:00,14,122.525,122.525,122.525,122.525,5
20120401|2011-12-14 04:30,14,122.525,122.575,122.525,122.525,7
20120401|2011-12-14 05:00,14,122.5,122.5,122.45,122.45,8
20120401|2011-12-14 06:30,14,122.4,122.45,122.4,122.45,6
20120401|2011-12-14 07:00,14,122.4,122.475,122.35,122.425,45
20120401|2011-12-14 07:30,14,122.425,122.55,122.425,122.525,12
20120401|2011-12-14 08:00,14,122.525,122.6,122.35,122.4,52
20120401|2011-12-14 08:30,14,122.375,122.625,122.3,122.4,148
20120401|2011-12-14 09:00,14,122.325,122.625,121.975,122.325,859
20120401|2011-12-14 09:30,14,122.325,122.55,122.05,122.1,711
20120401|2011-12-14 10:00,14,122.075,122.225,121.95,122.1,588
20120401|2011-12-14 10:30,14,122.075,122.2,121.925,122.1,326
20120401|2011-12-14 11:00,14,122.1,122.675,122.1,122.5,492
20120401|2011-12-14 11:30,14,122.525,122.7,122.475,122.575,236
20120401|2011-12-14 12:00,14,122.55,122.6,122.4,122.4,159
20120401|2011-12-14 12:30,14,122.375,122.6,122.325,122.45,253
20120401|2011-12-14 13:00,14,122.45,122.5,122.4,122.5,101
20120401|2011-12-14 13:30,14,122.5,122.5,122.425,122.45,17
20120401|2011-12-14 14:00,14,122.425,122.425,122.375,122.375,2
20120401|2011-12-14 15:00,14,122.425,122.425,122.35,122.35,4
20120401|2011-12-14 15:30,14,122.4,122.475,122.35,122.475,6
20120401|2011-12-14 18:00,15,122.525,122.525,122.525,122.525,1
20120401|2011-12-14 18:30,15,122.525,122.55,122.5,122.525,7
20120401|2011-12-14 19:30,15,122.55,122.55,122.55,122.55,1
20120401|2011-12-14 21:00,15,122.4,122.4,122.4,122.4,2
20120401|2011-12-14 22:30,15,122.4,122.4,122.4,122.4,1
20120401|2011-12-15 06:00,15,122.425,122.425,122.375,122.375,6
20120401|2011-12-15 06:30,15,122.35,122.35,122.35,122.35,5
20120401|2011-12-15 07:00,15,122.375,122.375,122.35,122.35,10
20120401|2011-12-15 07:30,15,122.45,122.45,122.35,122.35,6
20120401|2011-12-15 08:00,15,122.35,122.35,122.275,122.35,19
20120401|2011-12-15 08:30,15,122.425,122.525,122.425,122.525,15
20120401|2011-12-15 09:00,15,122.45,122.475,122,122.175,394
20120401|2011-12-15 09:30,15,122.225,122.3,122.025,122.225,312
20120401|2011-12-15 10:00,15,122.25,123.15,122.2,123.1,854
20120401|2011-12-15 10:30,15,123.1,123.425,122.975,123.425,683
20120401|2011-12-15 11:00,15,123.35,123.35,122.925,123.075,112
20120401|2011-12-15 11:30,15,123.025,123.225,122.975,123.1,79
20120401|2011-12-15 12:00,15,123.15,123.225,123.05,123.175,92
20120401|2011-12-15 12:30,15,123.15,123.175,122.6,122.9,238
20120401|2011-12-15 13:00,15,122.95,123,122.775,122.8,72
20120401|2011-12-15 13:30,15,122.85,122.875,122.75,122.8,8
20120401|2011-12-15 14:00,15,122.725,122.725,122.55,122.55,32
20120401|2011-12-15 14:30,15,122.5,122.5,122.35,122.45,4
20120401|2011-12-15 15:00,15,122.45,122.675,122.45,122.675,29
20120401|2011-12-15 17:00,16,122.75,122.75,122.675,122.675,3
20120401|2011-12-15 17:30,16,122.75,122.75,122.675,122.675,5
20120401|2011-12-15 19:00,16,122.65,122.65,122.6,122.6,2
20120401|2011-12-15 20:00,16,122.575,122.575,122.375,122.375,16
20120401|2011-12-15 20:30,16,122.475,122.475,122.45,122.45,2
20120401|2011-12-16 04:00,16,122.525,122.525,122.525,122.525,1
20120401|2011-12-16 05:00,16,122.625,122.625,122.625,122.625,1
20120401|2011-12-16 06:30,16,122.75,122.8,122.75,122.8,5
20120401|2011-12-16 07:00,16,122.8,122.85,122.775,122.85,11
20120401|2011-12-16 07:30,16,122.825,122.875,122.8,122.8,52
20120401|2011-12-16 08:00,16,122.8,122.8,122.625,122.65,33
20120401|2011-12-16 08:30,16,122.65,122.775,122.575,122.65,35
20120401|2011-12-16 09:00,16,122.65,122.7,122.325,122.375,234
20120401|2011-12-16 09:30,16,122.35,122.375,122,122.225,409
20120401|2011-12-16 10:00,16,122.15,122.15,121.55,121.675,780
20120401|2011-12-16 10:30,16,121.75,122.45,121.675,122.325,497
20120401|2011-12-16 11:00,16,122.325,122.35,122.025,122.35,292
20120401|2011-12-16 11:30,16,122.325,122.35,122.05,122.05,178
20120401|2011-12-16 12:00,16,122,122.2,122,122.125,180
20120401|2011-12-16 12:30,16,122.075,122.3,122.025,122.25,288
20120401|2011-12-16 13:00,16,122.25,122.325,122.175,122.225,256
20120401|2011-12-16 13:30,16,122.125,122.3,122.1,122.3,107
20120401|2011-12-19 09:00,19,122.525,123.225,122.5,122.95,1186
20120401|2011-12-19 09:30,19,123,123.2,122.75,122.9,296
20120401|2011-12-19 10:00,19,122.875,123.2,122.825,123.175,167
20120401|2011-12-19 10:30,19,123.175,123.525,122.975,123.4,371
20120401|2011-12-19 11:00,19,123.425,124.475,123.4,124.175,1231
20120401|2011-12-19 11:30,19,124.225,124.75,123.975,124.675,634
20120401|2011-12-19 12:00,19,124.65,124.975,124.625,124.8,672
20120401|2011-12-19 12:30,19,124.8,124.975,124.45,124.95,1184
20120401|2011-12-19 13:00,19,124.95,124.95,124.75,124.75,270
20120401|2011-12-19 13:30,19,124.75,124.8,124.75,124.75,11
20120401|2011-12-19 14:00,19,124.75,124.75,124.7,124.7,49
20120401|2011-12-19 14:30,19,124.6,124.65,124.5,124.5,123
20120401|2011-12-19 15:00,19,124.5,124.5,124.5,124.5,13
20120401|2011-12-19 15:30,19,124.475,124.65,124.45,124.65,19
20120401|2011-12-19 17:00,20,124.625,124.7,124.625,124.7,15
20120401|2011-12-19 17:30,20,124.8,124.8,124.7,124.7,2
20120401|2011-12-19 18:30,20,124.775,124.925,124.775,124.925,22
20120401|2011-12-19 19:00,20,124.825,124.825,124.8,124.8,4
20120401|2011-12-19 19:30,20,124.925,124.925,124.925,124.925,1
20120401|2011-12-19 21:30,20,124.825,124.85,124.775,124.775,28
20120401|2011-12-19 22:00,20,124.75,124.75,124.625,124.625,10
20120401|2011-12-19 23:00,20,124.675,124.675,124.525,124.525,8
20120401|2011-12-19 23:30,20,124.525,124.525,124.525,124.525,5
20120401|2011-12-20 01:30,20,124.625,124.625,124.625,124.625,2
20120401|2011-12-20 02:00,20,124.625,124.625,124.625,124.625,1
20120401|2011-12-20 02:30,20,124.775,124.775,124.775,124.775,1
20120401|2011-12-20 03:00,20,124.7,124.7,124.7,124.7,1
20120401|2011-12-20 03:30,20,124.65,124.65,124.625,124.625,12
20120401|2011-12-20 04:00,20,124.625,124.625,124.55,124.625,3
20120401|2011-12-20 05:00,20,124.575,124.625,124.55,124.6,15
20120401|2011-12-20 06:30,20,124.575,124.6,124.525,124.525,3
20120401|2011-12-20 07:00,20,124.625,124.625,124.6,124.6,18
20120401|2011-12-20 07:30,20,124.6,124.6,124.5,124.525,20
20120401|2011-12-20 08:00,20,124.55,124.6,124.55,124.55,142
20120401|2011-12-20 08:30,20,124.55,124.55,124.45,124.525,80
20120401|2011-12-20 09:00,20,124.4,124.725,124.025,124.125,723
20120401|2011-12-20 09:30,20,124.15,124.825,124.125,124.6,508
20120401|2011-12-20 10:00,20,124.6,124.75,124.275,124.65,641
20120401|2011-12-20 10:30,20,124.625,124.75,124.5,124.575,115
20120401|2011-12-20 11:00,20,124.675,124.675,124.3,124.4,235
20120401|2011-12-20 11:30,20,124.45,124.9,124.45,124.825,186
20120401|2011-12-20 12:00,20,124.875,124.9,124.6,124.725,155
20120401|2011-12-20 12:30,20,124.725,124.95,124.35,124.425,564
20120401|2011-12-20 13:00,20,124.425,124.65,124.35,124.35,221
20120401|2011-12-20 13:30,20,124.4,124.4,124.375,124.4,12
20120401|2011-12-20 14:00,20,124.375,124.45,124.375,124.45,25
20120401|2011-12-20 14:30,20,124.4,124.4,124.325,124.325,13
20120401|2011-12-20 15:00,20,124.4,124.4,124.4,124.4,1
20120401|2011-12-20 15:30,20,124.325,124.325,124.3,124.3,3
20120401|2011-12-20 17:00,21,124.25,124.25,124.25,124.25,1
20120401|2011-12-20 18:00,21,124.375,124.375,124.225,124.225,9
20120401|2011-12-20 19:00,21,124.275,124.275,124.2,124.2,3
20120401|2011-12-20 19:30,21,124.225,124.225,124.025,124.025,47
20120401|2011-12-20 20:00,21,124,124,123.975,123.975,15
20120401|2011-12-20 21:00,21,124,124,124,124,1
20120401|2011-12-21 00:00,21,124,124,124,124,5
20120401|2011-12-21 02:00,21,124.1,124.1,124.1,124.1,1
20120401|2011-12-21 03:00,21,124,124.05,124,124.025,6
20120401|2011-12-21 05:00,21,124.025,124.025,124.025,124.025,1
20120401|2011-12-21 05:30,21,124,124.025,123.975,124.025,6
20120401|2011-12-21 06:00,21,123.975,123.975,123.975,123.975,2
20120401|2011-12-21 06:30,21,123.95,123.95,123.9,123.9,6
20120401|2011-12-21 07:00,21,123.95,123.95,123.85,123.85,27
20120401|2011-12-21 07:30,21,123.925,124,123.85,123.95,68
20120401|2011-12-21 08:00,21,123.975,124.1,123.975,124.1,21
20120401|2011-12-21 08:30,21,124.125,124.175,124.025,124.025,77
20120401|2011-12-21 09:00,21,124.075,124.45,124.075,124.2,338
20120401|2011-12-21 09:30,21,124.25,124.45,123.85,124.05,500
20120401|2011-12-21 10:00,21,124.1,124.375,123.9,124.225,440
20120401|2011-12-21 10:30,21,124.225,124.525,124.225,124.425,249
20120401|2011-12-21 11:00,21,124.425,124.575,124.25,124.525,244
20120401|2011-12-21 11:30,21,124.55,124.975,124.55,124.625,588
20120401|2011-12-21 12:00,21,124.65,124.75,124.2,124.225,391
20120401|2011-12-21 12:30,21,124.225,124.375,123.975,124.3,428
20120401|2011-12-21 13:00,21,124.275,124.375,124.2,124.2,231
20120401|2011-12-21 13:30,21,124.2,124.225,124.175,124.225,4
20120401|2011-12-21 14:00,21,124.275,124.275,124.25,124.275,5
20120401|2011-12-21 14:30,21,124.225,124.35,124.225,124.35,4
20120401|2011-12-21 15:00,21,124.3,124.375,124.3,124.375,6
20120401|2011-12-21 15:30,21,124.3,124.35,124.3,124.35,3
20120401|2011-12-21 17:00,22,124.4,124.4,124.4,124.4,5
20120401|2011-12-21 19:00,22,124.45,124.45,124.45,124.45,2
20120401|2011-12-21 19:30,22,124.525,124.525,124.5,124.5,2
20120401|2011-12-21 20:00,22,124.6,124.625,124.6,124.625,2
20120401|2011-12-21 21:00,22,124.675,124.7,124.65,124.65,3
20120401|2011-12-22 00:30,22,124.575,124.575,124.55,124.55,11
20120401|2011-12-22 02:30,22,124.525,124.525,124.475,124.475,11
20120401|2011-12-22 03:00,22,124.45,124.45,124.45,124.45,8
20120401|2011-12-22 03:30,22,124.375,124.375,124.375,124.375,4
20120401|2011-12-22 04:00,22,124.35,124.35,124.275,124.275,5
20120401|2011-12-22 04:30,22,124.35,124.375,124.35,124.375,3
20120401|2011-12-22 05:00,22,124.525,124.525,124.5,124.5,2
20120401|2011-12-22 05:30,22,124.425,124.425,124.4,124.4,21
20120401|2011-12-22 06:00,22,124.45,124.45,124.375,124.375,4
20120401|2011-12-22 06:30,22,124.425,124.45,124.425,124.45,5
20120401|2011-12-22 07:00,22,124.475,124.65,124.475,124.625,8
20120401|2011-12-22 07:30,22,124.7,124.775,124.625,124.625,36
20120401|2011-12-22 08:00,22,124.725,125.075,124.725,124.875,133
20120401|2011-12-22 08:30,22,124.9,125.075,124.9,125.025,115
20120401|2011-12-22 09:00,22,125.05,125.25,124.925,125.075,463
20120401|2011-12-22 09:30,22,125.075,125.75,125.075,125.65,988
20120401|2011-12-22 10:00,22,125.7,125.725,125.475,125.6,401
20120401|2011-12-22 10:30,22,125.6,125.75,125.6,125.7,259
20120401|2011-12-22 11:00,22,125.725,126.075,125.65,126.025,733
20120401|2011-12-22 11:30,22,126,126.35,125.9,126.175,965
20120401|2011-12-22 12:00,22,126.15,126.725,126.05,126.7,638
20120401|2011-12-22 12:30,22,126.675,127,126.6,126.875,1021
20120401|2011-12-22 13:00,22,126.875,126.925,126.7,126.8,334
20120401|2011-12-22 13:30,22,126.8,126.825,126.7,126.825,93
20120401|2011-12-22 14:00,22,126.825,126.975,126.8,126.8,125
20120401|2011-12-22 14:30,22,126.8,127,126.8,127,123
20120401|2011-12-22 15:00,22,126.95,127.375,126.95,127.375,598
20120401|2011-12-22 15:30,22,127.375,127.375,127.2,127.375,89
20120401|2011-12-22 17:00,23,127.025,127.2,126.95,127.1,41
20120401|2011-12-22 17:30,23,127.075,127.075,127.075,127.075,6
20120401|2011-12-22 18:00,23,127,127.1,127,127.075,12
20120401|2011-12-22 18:30,23,127,127.15,127,127.15,27
20120401|2011-12-22 19:00,23,127.025,127.025,126.975,126.975,5
20120401|2011-12-22 20:00,23,127.125,127.15,127.125,127.15,5
20120401|2011-12-22 20:30,23,127,127,127,127,2
20120401|2011-12-22 21:30,23,127,127,126.975,126.975,3
20120401|2011-12-22 23:00,23,127.05,127.05,127.05,127.05,1
20120401|2011-12-22 23:30,23,127.025,127.025,127.025,127.025,1
20120401|2011-12-23 00:00,23,126.925,126.925,126.925,126.925,1
20120401|2011-12-23 00:30,23,126.8,126.8,126.8,126.8,2
20120401|2011-12-23 01:00,23,126.8,126.8,126.8,126.8,2
20120401|2011-12-23 01:30,23,126.8,126.8,126.8,126.8,1
20120401|2011-12-23 02:00,23,126.9,126.9,126.9,126.9,1
20120401|2011-12-23 02:30,23,126.975,126.975,126.975,126.975,1
20120401|2011-12-23 03:30,23,126.975,126.975,126.95,126.95,2
20120401|2011-12-23 04:00,23,127,127,127,127,2
20120401|2011-12-23 05:30,23,126.975,126.975,126.925,126.925,10
20120401|2011-12-23 06:00,23,127.1,127.1,127.1,127.1,1
20120401|2011-12-23 06:30,23,127.025,127.025,127,127,6
20120401|2011-12-23 07:00,23,126.85,126.925,126.85,126.85,17
20120401|2011-12-23 07:30,23,127,127.1,126.65,126.75,136
20120401|2011-12-23 08:00,23,126.8,126.875,126.65,126.75,239
20120401|2011-12-23 08:30,23,126.75,126.8,126.35,126.4,328
20120401|2011-12-23 09:00,23,126.375,126.8,126.375,126.775,673
20120401|2011-12-23 09:30,23,126.8,127.05,126.725,126.925,766
20120401|2011-12-23 10:00,23,126.95,127.075,126.85,126.975,404
20120401|2011-12-23 10:30,23,126.975,127.175,126.975,127.075,384
20120401|2011-12-23 11:00,23,127.05,127.225,127.025,127.125,414
20120401|2011-12-23 11:30,23,127.175,127.2,126.975,127,318
20120401|2011-12-23 12:00,23,127,127.35,126.875,127.3,540
20120401|2011-12-23 12:30,23,127.3,127.7,126.95,127.65,1580
20120401|2011-12-23 13:00,23,127.65,127.7,127.275,127.3,408
20120401|2011-12-23 13:30,23,127.375,127.4,127.275,127.325,43
20120401|2011-12-27 09:00,27,127.25,127.475,126.825,126.9,728
20120401|2011-12-27 09:30,27,126.925,127,126.875,126.975,342
20120401|2011-12-27 10:00,27,127,127,126.675,126.675,457
20120401|2011-12-27 10:30,27,126.65,126.7,126.45,126.575,599
20120401|2011-12-27 11:00,27,126.6,126.6,126.525,126.55,222
20120401|2011-12-27 11:30,27,126.6,126.9,126.575,126.775,730
20120401|2011-12-27 12:00,27,126.775,126.875,126.7,126.8,253
20120401|2011-12-27 12:30,27,126.8,126.875,126.5,126.55,583
20120401|2011-12-27 13:00,27,126.5,126.7,126.5,126.625,265
20120401|2011-12-27 13:30,27,126.65,126.725,126.6,126.6,12
20120401|2011-12-27 14:00,27,126.65,126.725,126.65,126.725,5
20120401|2011-12-27 14:30,27,126.75,126.8,126.75,126.8,25
20120401|2011-12-27 15:00,27,126.8,126.825,126.8,126.825,6
20120401|2011-12-27 15:30,27,126.7,126.7,126.7,126.7,1
20120401|2011-12-27 17:00,28,126.725,126.825,126.725,126.825,12
20120401|2011-12-27 17:30,28,126.625,126.85,126.6,126.775,26
20120401|2011-12-27 20:00,28,126.625,126.7,126.625,126.7,3
20120401|2011-12-27 20:30,28,126.675,126.775,126.675,126.775,12
20120401|2011-12-27 21:00,28,126.825,127,126.825,127,3
20120401|2011-12-27 21:30,28,126.95,126.95,126.9,126.9,2
20120401|2011-12-27 22:00,28,126.85,126.85,126.75,126.75,4
20120401|2011-12-27 23:00,28,126.75,126.75,126.7,126.7,4
20120401|2011-12-28 01:30,28,126.95,126.95,126.95,126.95,3
20120401|2011-12-28 02:00,28,126.925,127,126.925,127,5
20120401|2011-12-28 03:00,28,126.95,126.975,126.9,126.975,10
20120401|2011-12-28 03:30,28,126.975,127,126.975,127,16
20120401|2011-12-28 04:30,28,126.875,126.925,126.875,126.925,10
20120401|2011-12-28 05:00,28,126.95,126.95,126.9,126.9,2
20120401|2011-12-28 05:30,28,126.85,126.85,126.775,126.775,14
20120401|2011-12-28 06:00,28,126.9,126.925,126.9,126.9,5
20120401|2011-12-28 06:30,28,126.95,126.975,126.95,126.95,16
20120401|2011-12-28 07:00,28,126.95,126.975,126.875,126.95,28
20120401|2011-12-28 07:30,28,126.95,126.95,126.875,126.925,26
20120401|2011-12-28 08:00,28,126.9,126.95,126.875,126.9,48
20120401|2011-12-28 08:30,28,126.9,126.95,126.525,126.6,142
20120401|2011-12-28 09:00,28,126.5,126.875,126.35,126.675,472
20120401|2011-12-28 09:30,28,126.75,126.85,126.6,126.725,389
20120401|2011-12-28 10:00,28,126.7,126.725,126.525,126.7,354
20120401|2011-12-28 10:30,28,126.7,126.8,126.65,126.75,232
20120401|2011-12-28 11:00,28,126.75,126.775,126.675,126.7,129
20120401|2011-12-28 11:30,28,126.7,126.75,126.575,126.625,124
20120401|2011-12-28 12:00,28,126.625,126.675,126.525,126.625,391
20120401|2011-12-28 12:30,28,126.675,126.925,126.6,126.875,448
20120401|2011-12-28 13:00,28,126.85,126.925,126.625,126.625,175
20120401|2011-12-28 13:30,28,126.675,126.675,126.675,126.675,2
20120401|2011-12-28 14:00,28,126.65,126.65,126.6,126.625,10
20120401|2011-12-28 14:30,28,126.7,126.85,126.7,126.7,41
20120401|2011-12-28 15:00,28,126.725,126.725,126.725,126.725,7
20120401|2011-12-28 15:30,28,126.725,126.8,126.725,126.725,11
20120401|2011-12-28 17:30,29,126.85,126.95,126.85,126.95,3
20120401|2011-12-28 18:00,29,126.7,126.7,126.7,126.7,1
20120401|2011-12-28 18:30,29,126.725,126.725,126.575,126.625,12
20120401|2011-12-28 19:00,29,126.575,126.575,126.575,126.575,1
20120401|2011-12-28 19:30,29,126.575,126.725,126.575,126.725,2
20120401|2011-12-28 20:00,29,126.625,126.625,126.55,126.55,11
20120401|2011-12-28 20:30,29,126.6,126.6,126.55,126.55,5
20120401|2011-12-28 21:00,29,126.6,126.65,126.6,126.65,3
20120401|2011-12-28 21:30,29,126.575,126.575,126.525,126.55,16
20120401|2011-12-28 22:00,29,126.55,126.55,126.55,126.55,5
20120401|2011-12-29 00:00,29,126.6,126.6,126.6,126.6,20
20120401|2011-12-29 00:30,29,126.65,126.65,126.65,126.65,4
20120401|2011-12-29 01:00,29,126.625,126.625,126.6,126.6,2
20120401|2011-12-29 02:00,29,126.8,126.925,126.8,126.925,32
20120401|2011-12-29 02:30,29,126.95,126.95,126.95,126.95,1
20120401|2011-12-29 03:00,29,127,127,126.825,127,15
20120401|2011-12-29 03:30,29,126.95,127.05,126.875,127.05,29
20120401|2011-12-29 04:00,29,127.075,127.1,127.05,127.075,17
20120401|2011-12-29 04:30,29,127,127,127,127,1
20120401|2011-12-29 05:00,29,127,127,127,127,1
20120401|2011-12-29 05:30,29,127,127,127,127,2
20120401|2011-12-29 06:00,29,127,127,127,127,11
20120401|2011-12-29 06:30,29,127,127,127,127,1
20120401|2011-12-29 07:00,29,126.9,126.925,126.85,126.85,15
20120401|2011-12-29 07:30,29,126.85,126.95,126.85,126.95,3
20120401|2011-12-29 08:00,29,126.9,126.95,126.825,126.925,99
20120401|2011-12-29 08:30,29,127.025,127.15,126.8,126.8,158
20120401|2011-12-29 09:00,29,126.75,126.85,126.575,126.65,343
20120401|2011-12-29 09:30,29,126.65,126.875,126.6,126.65,308
20120401|2011-12-29 10:00,29,126.65,126.675,126.375,126.375,486
20120401|2011-12-29 10:30,29,126.4,126.65,126.35,126.425,288
20120401|2011-12-29 11:00,29,126.425,126.425,126.175,126.375,203
20120401|2011-12-29 11:30,29,126.4,126.4,126.125,126.35,287
20120401|2011-12-29 12:00,29,126.325,126.4,126.25,126.325,108
20120401|2011-12-29 12:30,29,126.275,126.425,126.1,126.15,432
20120401|2011-12-29 13:00,29,126.1,126.225,126.05,126.15,158
20120401|2011-12-29 13:30,29,126.2,126.2,126.1,126.1,27
20120401|2011-12-29 14:00,29,126.2,126.2,126.075,126.2,34
20120401|2011-12-29 14:30,29,126.15,126.15,126.125,126.125,2
20120401|2011-12-29 15:00,29,126.225,126.25,126.225,126.25,10
20120401|2011-12-29 15:30,29,126.2,126.3,126.2,126.3,32
20120401|2011-12-29 17:00,30,126.275,126.275,126.25,126.275,32
20120401|2011-12-29 18:00,30,126.2,126.2,126.15,126.15,3
20120401|2011-12-29 18:30,30,126.25,126.25,126.25,126.25,4
20120401|2011-12-29 19:00,30,126.2,126.2,126.2,126.2,1
20120401|2011-12-29 19:30,30,126.125,126.125,126.1,126.1,20
20120401|2011-12-29 20:00,30,126.2,126.2,126.2,126.2,1
20120401|2011-12-29 20:30,30,126.2,126.2,126.2,126.2,1
20120401|2011-12-29 21:00,30,126.2,126.2,126.2,126.2,1
20120401|2011-12-29 22:00,30,126.125,126.2,126.1,126.2,26
20120401|2011-12-29 22:30,30,126.2,126.2,126.2,126.2,10
20120401|2011-12-29 23:00,30,126.25,126.25,126.25,126.25,1
20120401|2011-12-29 23:30,30,126.25,126.25,126.25,126.25,1
20120401|2011-12-30 00:00,30,126.25,126.25,126.25,126.25,2
20120401|2011-12-30 00:30,30,126.25,126.25,126.25,126.25,1
20120401|2011-12-30 01:00,30,126.325,126.325,126.325,126.325,20
20120401|2011-12-30 01:30,30,126.375,126.375,126.375,126.375,2
20120401|2011-12-30 02:30,30,126.45,126.475,126.45,126.475,4
20120401|2011-12-30 03:00,30,126.5,126.5,126.475,126.5,12
20120401|2011-12-30 04:00,30,126.5,126.5,126.5,126.5,25
20120401|2011-12-30 04:30,30,126.5,126.5,126.5,126.5,22
20120401|2011-12-30 05:00,30,126.5,126.5,126.5,126.5,1
20120401|2011-12-30 05:30,30,126.5,126.55,126.5,126.55,8
20120401|2011-12-30 06:30,30,126.55,126.55,126.45,126.475,21
20120401|2011-12-30 07:00,30,126.425,126.425,126.4,126.4,5
20120401|2011-12-30 07:30,30,126.55,126.625,126.525,126.625,28
20120401|2011-12-30 08:00,30,126.625,126.625,126.475,126.475,64
20120401|2011-12-30 08:30,30,126.475,126.5,126.325,126.375,82
20120401|2011-12-30 09:00,30,126.35,126.55,126.2,126.425,407
20120401|2011-12-30 09:30,30,126.5,126.75,126.5,126.625,375
20120401|2011-12-30 10:00,30,126.65,126.65,126.425,126.55,158
20120401|2011-12-30 10:30,30,126.525,126.675,126.5,126.65,275
20120401|2011-12-30 11:00,30,126.65,126.65,126.325,126.4,150
20120401|2011-12-30 11:30,30,126.375,126.475,126.3,126.3,216
20120401|2011-12-30 12:00,30,126.275,126.375,126.225,126.325,115
20120401|2011-12-30 12:30,30,126.35,126.35,125.35,125.575,1352
20120401|2011-12-30 13:00,30,125.575,125.7,125.35,125.45,432
20120401|2011-12-30 13:30,30,125.575,125.75,125.55,125.725,21
20120401|2012-01-03 09:00,3,125.975,126.95,125.9,126,1113
20120401|2012-01-03 09:30,3,126,126.075,125.825,126.05,635
20120401|2012-01-03 10:00,3,126.075,126.2,125.95,126.2,423
20120401|2012-01-03 10:30,3,126.175,126.225,125.95,126,459
20120401|2012-01-03 11:00,3,125.975,126.2,125.95,126.175,307
20120401|2012-01-03 11:30,3,126.225,126.325,126.15,126.225,366
20120401|2012-01-03 12:00,3,126.2,126.225,125.9,125.95,470
20120401|2012-01-03 12:30,3,125.95,126.05,125.275,125.275,1149
20120401|2012-01-03 13:00,3,125.325,125.375,125.225,125.3,544
20120401|2012-01-03 13:30,3,125.325,125.375,125.3,125.325,24
20120401|2012-01-03 14:00,3,125.375,125.4,125.375,125.4,6
20120401|2012-01-03 14:30,3,125.4,125.4,125.4,125.4,1
20120401|2012-01-03 15:00,3,125.4,125.4,125.4,125.4,8
20120401|2012-01-03 15:30,3,125.4,125.4,125.3,125.3,17
20120401|2012-01-03 17:00,4,125.25,125.25,125.15,125.2,33
20120401|2012-01-03 17:30,4,125.225,125.225,125.1,125.1,13
20120401|2012-01-03 18:00,4,125.225,125.225,125.025,125.05,13
20120401|2012-01-03 18:30,4,125.025,125.025,124.8,124.8,67
20120401|2012-01-03 19:30,4,125.025,125.025,125,125,21
20120401|2012-01-03 20:30,4,125.1,125.225,125.1,125.225,10
20120401|2012-01-03 21:30,4,125.025,125.025,125.025,125.025,1
20120401|2012-01-03 23:00,4,125.175,125.175,125.175,125.175,1
20120401|2012-01-04 05:00,4,125.075,125.075,125.05,125.05,3
20120401|2012-01-04 05:30,4,125.075,125.075,125.075,125.075,2
20120401|2012-01-04 06:00,4,125.05,125.1,125.05,125.1,2
20120401|2012-01-04 06:30,4,125.125,125.225,125.125,125.225,7
20120401|2012-01-04 07:00,4,125.275,125.3,125.275,125.3,46
20120401|2012-01-04 07:30,4,125.3,125.5,125.3,125.475,88
20120401|2012-01-04 08:00,4,125.5,125.575,125.45,125.525,91
20120401|2012-01-04 08:30,4,125.475,125.65,125.375,125.65,69
20120401|2012-01-04 09:00,4,125.65,125.675,125,125.05,602
20120401|2012-01-04 09:30,4,125.075,125.35,124.925,125,509
20120401|2012-01-04 10:00,4,125,125.125,124.975,125.125,259
20120401|2012-01-04 10:30,4,125.1,125.425,125.1,125.2,343
20120401|2012-01-04 11:00,4,125.175,125.45,125.15,125.425,190
20120401|2012-01-04 11:30,4,125.425,125.475,125.375,125.4,133
20120401|2012-01-04 12:00,4,125.45,125.475,125.3,125.45,386
20120401|2012-01-04 12:30,4,125.425,125.575,125.325,125.475,729
20120401|2012-01-04 13:00,4,125.575,125.65,125.5,125.5,293
20120401|2012-01-04 13:30,4,125.525,125.55,125.475,125.525,13
20120401|2012-01-04 14:00,4,125.55,125.55,125.45,125.45,27
20120401|2012-01-04 14:30,4,125.45,125.55,125.45,125.475,11
20120401|2012-01-04 15:00,4,125.55,125.55,125.475,125.475,8
20120401|2012-01-04 15:30,4,125.45,125.45,125.45,125.45,11
20120401|2012-01-04 17:30,5,125.4,125.4,125.4,125.4,7
20120401|2012-01-04 18:00,5,125.4,125.4,125.4,125.4,7
20120401|2012-01-04 18:30,5,125.4,125.45,125.4,125.45,11
20120401|2012-01-04 19:00,5,125.425,125.45,125.425,125.45,5
20120401|2012-01-04 19:30,5,125.45,125.45,125.4,125.4,4
20120401|2012-01-04 21:30,5,125.5,125.5,125.5,125.5,1
20120401|2012-01-04 22:30,5,125.5,125.5,125.425,125.425,2
20120401|2012-01-04 23:30,5,125.45,125.45,125.45,125.45,1
20120401|2012-01-05 03:00,5,125.5,125.5,125.5,125.5,1
20120401|2012-01-05 04:30,5,125.525,125.525,125.475,125.475,3
20120401|2012-01-05 05:00,5,125.525,125.625,125.525,125.625,2
20120401|2012-01-05 05:30,5,125.525,125.525,125.525,125.525,17
20120401|2012-01-05 06:00,5,125.425,125.425,125.4,125.4,17
20120401|2012-01-05 06:30,5,125.4,125.4,125.35,125.35,20
20120401|2012-01-05 07:00,5,125.5,125.55,125.5,125.5,16
20120401|2012-01-05 07:30,5,125.5,125.575,125.5,125.525,19
20120401|2012-01-05 08:00,5,125.575,125.575,125.375,125.525,37
20120401|2012-01-05 08:30,5,125.525,125.525,125.2,125.25,183
20120401|2012-01-05 09:00,5,125.25,125.475,125.075,125.4,456
20120401|2012-01-05 09:30,5,125.4,125.775,125.325,125.775,360
20120401|2012-01-05 10:00,5,125.75,126.425,125.65,126.25,1046
20120401|2012-01-05 10:30,5,126.275,126.325,125.875,126.025,590
20120401|2012-01-05 11:00,5,126.025,126.2,125.95,126.1,531
20120401|2012-01-05 11:30,5,126.1,126.1,125.575,125.95,467
20120401|2012-01-05 12:00,5,125.9,125.9,125.275,125.3,478
20120401|2012-01-05 12:30,5,125.3,125.45,124.9,124.95,751
20120401|2012-01-05 13:00,5,124.925,125.25,124.9,125.125,285
20120401|2012-01-05 13:30,5,125.1,125.15,124.975,125.15,80
20120401|2012-01-05 14:00,5,125.225,125.25,125.175,125.225,20
20120401|2012-01-05 14:30,5,125.275,125.275,125.25,125.25,7
20120401|2012-01-05 15:00,5,125.2,125.2,125.1,125.1,6
20120401|2012-01-05 15:30,5,125.275,125.275,124.95,124.95,84
20120401|2012-01-05 17:00,6,124.95,124.95,124.95,124.95,10
20120401|2012-01-05 18:00,6,125,125.025,125,125.025,2
20120401|2012-01-05 19:30,6,125,125,125,125,1
20120401|2012-01-05 20:30,6,125,125.025,124.975,125.025,14
20120401|2012-01-05 21:00,6,125.075,125.1,125.075,125.1,17
20120401|2012-01-05 21:30,6,125.05,125.125,125.05,125.125,37
20120401|2012-01-06 00:30,6,125.325,125.35,125.175,125.175,41
20120401|2012-01-06 01:00,6,125.125,125.125,125.1,125.1,3
20120401|2012-01-06 02:30,6,125,125,125,125,8
20120401|2012-01-06 03:00,6,125,125,124.95,124.95,6
20120401|2012-01-06 04:00,6,124.975,124.975,124.95,124.95,3
20120401|2012-01-06 05:00,6,124.95,124.95,124.95,124.95,1
20120401|2012-01-06 05:30,6,124.975,125,124.875,124.9,56
20120401|2012-01-06 06:00,6,124.9,124.95,124.9,124.925,26
20120401|2012-01-06 06:30,6,125.025,125.025,124.975,124.975,7
20120401|2012-01-06 07:00,6,125.05,125.075,124.975,125.075,19
20120401|2012-01-06 07:30,6,125.05,125.25,125.05,125.2,24
20120401|2012-01-06 08:00,6,125.2,125.2,125.1,125.2,65
20120401|2012-01-06 08:30,6,125.2,125.2,125,125.025,46
20120401|2012-01-06 09:00,6,125.025,125.075,124.675,124.875,443
20120401|2012-01-06 09:30,6,124.825,124.975,124.7,124.925,530
20120401|2012-01-06 10:00,6,124.875,124.9,124.275,124.325,825
20120401|2012-01-06 10:30,6,124.35,125.1,124.35,124.85,939
20120401|2012-01-06 11:00,6,124.85,125.4,124.85,125.15,976
20120401|2012-01-06 11:30,6,125.15,125.175,125.025,125.1,262
20120401|2012-01-06 12:00,6,125.1,125.125,124.775,124.975,338
20120401|2012-01-06 12:30,6,124.975,125.05,124.575,124.575,727
20120401|2012-01-06 13:00,6,124.575,124.7,124.525,124.65,411
20120401|2012-01-06 13:30,6,124.675,124.7,124.6,124.7,30
20120401|2012-01-09 09:00,9,124.6,124.725,124.35,124.475,931
20120401|2012-01-09 09:30,9,124.55,124.55,124.225,124.25,649
20120401|2012-01-09 10:00,9,124.225,124.475,124.15,124.425,344
20120401|2012-01-09 10:30,9,124.45,124.5,124.325,124.35,260
20120401|2012-01-09 11:00,9,124.35,125.15,124.35,125.05,696
20120401|2012-01-09 11:30,9,125.05,125.15,124.7,124.75,498
20120401|2012-01-09 12:00,9,124.75,124.925,124.5,124.775,471
20120401|2012-01-09 12:30,9,124.75,124.875,124.325,124.35,1565
20120401|2012-01-09 13:00,9,124.35,124.675,124.35,124.6,531
20120401|2012-01-09 13:30,9,124.55,124.675,124.55,124.65,26
20120401|2012-01-09 14:00,9,124.65,124.65,124.65,124.65,7
20120401|2012-01-09 14:30,9,124.65,124.65,124.65,124.65,1
20120401|2012-01-09 15:00,9,124.65,124.65,124.65,124.65,3
20120401|2012-01-09 15:30,9,124.675,124.675,124.675,124.675,7
20120401|2012-01-09 17:00,10,124.6,124.6,124.55,124.55,2
20120401|2012-01-09 17:30,10,124.65,124.8,124.55,124.8,5
20120401|2012-01-09 18:00,10,124.825,124.875,124.825,124.875,5
20120401|2012-01-09 19:00,10,124.75,124.775,124.75,124.75,6
20120401|2012-01-09 19:30,10,124.775,124.775,124.75,124.75,2
20120401|2012-01-09 21:00,10,124.7,124.725,124.675,124.725,17
20120401|2012-01-09 23:00,10,124.675,124.7,124.675,124.7,15
20120401|2012-01-10 01:00,10,124.675,124.675,124.675,124.675,3
20120401|2012-01-10 01:30,10,124.65,124.65,124.625,124.625,40
20120401|2012-01-10 02:00,10,124.65,124.65,124.65,124.65,7
20120401|2012-01-10 02:30,10,124.65,124.65,124.65,124.65,1
20120401|2012-01-10 03:00,10,124.65,124.65,124.575,124.575,8
20120401|2012-01-10 03:30,10,124.575,124.575,124.575,124.575,15
20120401|2012-01-10 04:00,10,124.575,124.575,124.55,124.55,15
20120401|2012-01-10 04:30,10,124.55,124.575,124.525,124.525,16
20120401|2012-01-10 05:00,10,124.525,124.525,124.475,124.525,18
20120401|2012-01-10 05:30,10,124.5,124.5,124.5,124.5,17
20120401|2012-01-10 06:00,10,124.475,124.5,124.45,124.475,29
20120401|2012-01-10 06:30,10,124.475,124.525,124.45,124.45,64
20120401|2012-01-10 07:00,10,124.475,124.625,124.475,124.575,28
20120401|2012-01-10 07:30,10,124.6,124.65,124.55,124.65,224
20120401|2012-01-10 08:00,10,124.675,124.925,124.675,124.9,44
20120401|2012-01-10 08:30,10,124.825,125.025,124.825,125.025,115
20120401|2012-01-10 09:00,10,125,126.025,124.9,125.95,1536
20120401|2012-01-10 09:30,10,125.95,125.95,125.25,125.65,1335
20120401|2012-01-10 10:00,10,125.65,125.725,125.3,125.725,804
20120401|2012-01-10 10:30,10,125.7,125.825,125.55,125.6,733
20120401|2012-01-10 11:00,10,125.55,125.625,125.4,125.425,403
20120401|2012-01-10 11:30,10,125.425,125.425,125.175,125.225,564
20120401|2012-01-10 12:00,10,125.25,125.3,125.1,125.2,602
20120401|2012-01-10 12:30,10,125.225,125.425,125.1,125.425,1458
20120401|2012-01-10 13:00,10,125.4,125.575,125.4,125.5,258
20120401|2012-01-10 13:30,10,125.525,125.6,125.5,125.6,13
20120401|2012-01-10 14:00,10,125.6,125.6,125.575,125.575,9
20120401|2012-01-10 14:30,10,125.55,125.575,125.5,125.5,7
20120401|2012-01-10 15:00,10,125.5,125.575,125.45,125.45,30
20120401|2012-01-10 15:30,10,125.45,125.5,125.4,125.5,7
20120401|2012-01-10 18:00,11,125.4,125.4,125.4,125.4,1
20120401|2012-01-10 18:30,11,125.45,125.45,125.45,125.45,1
20120401|2012-01-10 19:00,11,125.375,125.375,125.15,125.175,19
20120401|2012-01-10 19:30,11,125.4,125.4,125.4,125.4,3
20120401|2012-01-10 20:00,11,125.45,125.475,125.45,125.475,5
20120401|2012-01-10 20:30,11,125.5,125.5,125.5,125.5,10
20120401|2012-01-10 21:00,11,125.45,125.525,125.45,125.525,11
20120401|2012-01-10 21:30,11,125.575,125.6,125.575,125.6,10
20120401|2012-01-10 23:00,11,125.575,125.575,125.575,125.575,1
20120401|2012-01-10 23:30,11,125.5,125.5,125.5,125.5,6
20120401|2012-01-11 00:00,11,125.45,125.45,125.35,125.35,16
20120401|2012-01-11 01:00,11,125.35,125.35,125.25,125.25,9
20120401|2012-01-11 01:30,11,125.275,125.275,125.2,125.25,14
20120401|2012-01-11 02:00,11,125.275,125.275,125.225,125.225,12
20120401|2012-01-11 02:30,11,125.25,125.25,125.25,125.25,1
20120401|2012-01-11 03:00,11,125.25,125.25,125.25,125.25,3
20120401|2012-01-11 03:30,11,125.2,125.2,125.175,125.175,2
20120401|2012-01-11 04:00,11,125.175,125.2,125.175,125.2,18
20120401|2012-01-11 04:30,11,125.15,125.15,125.15,125.15,13
20120401|2012-01-11 05:00,11,125.15,125.175,125.15,125.15,55
20120401|2012-01-11 05:30,11,125.15,125.15,125.15,125.15,30
20120401|2012-01-11 06:30,11,125.175,125.25,125.15,125.175,4
20120401|2012-01-11 07:00,11,125.15,125.15,125.125,125.125,21
20120401|2012-01-11 07:30,11,125.125,125.125,125.05,125.05,21
20120401|2012-01-11 08:00,11,125.05,125.1,125.025,125.1,56
20120401|2012-01-11 08:30,11,125.05,125.1,124.825,124.925,459
20120401|2012-01-11 09:00,11,124.95,125.025,124.525,124.7,999
20120401|2012-01-11 09:30,11,124.7,124.875,124.575,124.75,1175
20120401|2012-01-11 10:00,11,124.775,125.275,124.7,125.1,1036
20120401|2012-01-11 10:30,11,125.125,125.2,124.825,125,623
20120401|2012-01-11 11:00,11,125,125.525,124.9,125.5,417
20120401|2012-01-11 11:30,11,125.425,126.05,125.375,125.75,1243
20120401|2012-01-11 12:00,11,125.75,126.15,125.75,126,688
20120401|2012-01-11 12:30,11,126,126,125.2,125.375,2084
20120401|2012-01-11 13:00,11,125.375,125.65,125.35,125.5,377
20120401|2012-01-11 13:30,11,125.55,125.575,125.475,125.55,51
20120401|2012-01-11 14:00,11,125.575,125.6,125.55,125.55,42
20120401|2012-01-11 14:30,11,125.475,125.525,125.475,125.5,7
20120401|2012-01-11 15:00,11,125.45,125.575,125.45,125.575,4
20120401|2012-01-11 15:30,11,125.45,125.45,125.4,125.4,13
20120401|2012-01-11 17:00,12,125.35,125.35,125.35,125.35,3
20120401|2012-01-11 19:00,12,125.4,125.4,125.35,125.35,3
20120401|2012-01-11 19:30,12,125.35,125.35,125.325,125.325,2
20120401|2012-01-11 21:00,12,125.325,125.325,125.325,125.325,1
20120401|2012-01-11 23:30,12,125.35,125.35,125.3,125.3,11
20120401|2012-01-12 00:00,12,125.35,125.35,125.35,125.35,2
20120401|2012-01-12 01:30,12,125.35,125.35,125.35,125.35,9
20120401|2012-01-12 02:00,12,125.35,125.35,125.35,125.35,1
20120401|2012-01-12 02:30,12,125.325,125.325,125.3,125.3,12
20120401|2012-01-12 03:00,12,125.35,125.35,125.35,125.35,5
20120401|2012-01-12 03:30,12,125.35,125.35,125.3,125.35,4
20120401|2012-01-12 04:00,12,125.3,125.35,125.3,125.35,2
20120401|2012-01-12 05:00,12,125.375,125.375,125.3,125.3,7
20120401|2012-01-12 05:30,12,125.4,125.4,125.4,125.4,4
20120401|2012-01-12 06:00,12,125.475,125.5,125.425,125.5,10
20120401|2012-01-12 06:30,12,125.475,125.575,125.475,125.575,36
20120401|2012-01-12 07:00,12,125.5,125.625,125.475,125.5,43
20120401|2012-01-12 07:30,12,125.5,125.5,124.725,124.75,301
20120401|2012-01-12 08:00,12,124.9,125.125,124.825,125.1,114
20120401|2012-01-12 08:30,12,125.125,125.225,124.9,125,146
20120401|2012-01-12 09:00,12,125.05,125.275,124.725,124.8,756
20120401|2012-01-12 09:30,12,124.775,125.25,124.7,125.125,763
20120401|2012-01-12 10:00,12,125.125,125.475,125.1,125.375,543
20120401|2012-01-12 10:30,12,125.35,125.45,124.875,124.9,528
20120401|2012-01-12 11:00,12,124.9,125.2,124.85,125.125,325
20120401|2012-01-12 11:30,12,125.125,125.4,125.125,125.15,294
20120401|2012-01-12 12:00,12,125.15,125.275,124.95,124.95,296
20120401|2012-01-12 12:30,12,124.975,125.325,124.8,125.3,1818
20120401|2012-01-12 13:00,12,125.3,125.3,125.075,125.075,298
20120401|2012-01-12 13:30,12,125.1,125.15,125.075,125.1,31
20120401|2012-01-12 14:00,12,125.125,125.125,125.125,125.125,2
20120401|2012-01-12 14:30,12,125.125,125.2,125.1,125.1,54
20120401|2012-01-12 15:00,12,125.1,125.125,125,125.025,33
20120401|2012-01-12 15:30,12,125.05,125.15,125.05,125.15,8
20120401|2012-01-12 17:00,13,125.1,125.1,125.075,125.075,2
20120401|2012-01-12 17:30,13,125.125,125.125,125.05,125.05,2
20120401|2012-01-12 18:00,13,125.125,125.15,125.05,125.15,6
20120401|2012-01-12 18:30,13,125.15,125.15,124.975,124.975,9
20120401|2012-01-12 19:00,13,125,125.05,125,125.05,2
20120401|2012-01-12 19:30,13,125,125,124.975,124.975,2
20120401|2012-01-12 21:30,13,125.05,125.1,125.05,125.075,4
20120401|2012-01-12 22:00,13,125.1,125.2,125.1,125.2,19
20120401|2012-01-12 23:00,13,125.225,125.25,125.225,125.225,6
20120401|2012-01-12 23:30,13,125.2,125.2,125.175,125.175,2
20120401|2012-01-13 00:30,13,125.225,125.225,125.225,125.225,1
20120401|2012-01-13 01:00,13,125.1,125.1,125.1,125.1,1
20120401|2012-01-13 01:30,13,125.2,125.2,125.05,125.15,5
20120401|2012-01-13 02:30,13,125.15,125.175,125.15,125.175,9
20120401|2012-01-13 03:00,13,125.175,125.175,125.175,125.175,2
20120401|2012-01-13 03:30,13,125.175,125.225,125.175,125.225,16
20120401|2012-01-13 04:00,13,125.225,125.225,125.225,125.225,3
20120401|2012-01-13 05:30,13,125.225,125.225,125.225,125.225,3
20120401|2012-01-13 06:00,13,125.225,125.25,125.175,125.175,21
20120401|2012-01-13 06:30,13,125.2,125.25,125.175,125.175,18
20120401|2012-01-13 07:00,13,125.15,125.25,125.125,125.25,27
20120401|2012-01-13 07:30,13,125.25,125.25,125.125,125.125,15
20120401|2012-01-13 08:00,13,125.1,125.1,125.05,125.05,114
20120401|2012-01-13 08:30,13,125.025,125.05,124.975,125.025,221
20120401|2012-01-13 09:00,13,125,125.125,124.85,125,718
20120401|2012-01-13 09:30,13,125,125.6,124.875,125.425,1017
20120401|2012-01-13 10:00,13,125.425,126.375,125.425,126.2,1727
20120401|2012-01-13 10:30,13,126.2,126.275,126.125,126.225,458
20120401|2012-01-13 11:00,13,126.2,126.25,125.75,125.875,725
20120401|2012-01-13 11:30,13,125.875,126.225,125.825,125.95,448
20120401|2012-01-13 12:00,13,125.975,126.1,125.85,125.975,310
20120401|2012-01-13 12:30,13,125.925,126.45,125.9,126.45,1275
20120401|2012-01-13 13:00,13,126.425,126.45,126.325,126.425,408
20120401|2012-01-13 13:30,13,126.45,126.6,126.35,126.6,158
20120401|2012-01-17 09:00,17,126.9,127.45,126.9,127.3,1922
20120401|2012-01-17 09:30,17,127.275,127.375,127.075,127.15,1013
20120401|2012-01-17 10:00,17,127.15,127.25,127.125,127.2,520
20120401|2012-01-17 10:30,17,127.2,127.225,126.95,126.95,663
20120401|2012-01-17 11:00,17,126.975,127,126.775,126.775,504
20120401|2012-01-17 11:30,17,126.8,126.825,126.65,126.75,606
20120401|2012-01-17 12:00,17,126.75,126.75,126.675,126.675,300
20120401|2012-01-17 12:30,17,126.7,127.025,126.65,126.875,1945
20120401|2012-01-17 13:00,17,126.875,127.1,126.85,127.025,428
20120401|2012-01-17 13:30,17,127.05,127.075,126.95,126.95,32
20120401|2012-01-17 14:00,17,126.95,126.95,126.9,126.925,59
20120401|2012-01-17 14:30,17,126.9,127.075,126.9,126.9,76
20120401|2012-01-17 15:00,17,126.95,126.95,126.925,126.925,2
20120401|2012-01-17 15:30,17,126.975,127.1,126.975,127.1,30
20120401|2012-01-17 17:00,18,126.925,126.925,126.85,126.85,2
20120401|2012-01-17 17:30,18,127,127.125,126.975,127.125,14
20120401|2012-01-17 18:00,18,126.85,127,126.85,126.975,9
20120401|2012-01-17 18:30,18,126.9,126.9,126.85,126.85,3
20120401|2012-01-17 19:00,18,126.85,126.875,126.825,126.875,4
20120401|2012-01-17 19:30,18,126.875,126.95,126.875,126.95,4
20120401|2012-01-17 20:30,18,126.975,126.975,126.825,126.9,30
20120401|2012-01-17 21:00,18,126.875,126.975,126.875,126.975,3
20120401|2012-01-17 22:00,18,126.925,126.925,126.925,126.925,1
20120401|2012-01-17 22:30,18,127,127,127,127,1
20120401|2012-01-17 23:00,18,127.075,127.1,127.075,127.1,9
20120401|2012-01-18 01:00,18,127.1,127.1,127.1,127.1,1
20120401|2012-01-18 01:30,18,127.1,127.1,127.1,127.1,11
20120401|2012-01-18 02:00,18,127.125,127.15,127.1,127.125,23
20120401|2012-01-18 02:30,18,127.125,127.15,127.1,127.15,5
20120401|2012-01-18 03:00,18,127.15,127.175,127.15,127.15,6
20120401|2012-01-18 03:30,18,127.1,127.175,127.05,127.175,12
20120401|2012-01-18 04:00,18,127.175,127.2,127.175,127.2,83
20120401|2012-01-18 04:30,18,127.225,127.25,127.2,127.25,43
20120401|2012-01-18 05:00,18,127.25,127.25,127.225,127.225,2
20120401|2012-01-18 05:30,18,127.15,127.2,127.15,127.175,23
20120401|2012-01-18 06:00,18,127.05,127.075,127.05,127.075,5
20120401|2012-01-18 06:30,18,127.1,127.175,127.075,127.175,31
20120401|2012-01-18 07:00,18,127.2,127.25,127.175,127.175,25
20120401|2012-01-18 07:30,18,127.15,127.2,126.8,126.85,122
20120401|2012-01-18 08:00,18,126.85,126.95,126.85,126.85,75
20120401|2012-01-18 08:30,18,126.85,127,126.85,126.875,74
20120401|2012-01-18 09:00,18,126.875,126.875,126.3,126.55,1502
20120401|2012-01-18 09:30,18,126.5,126.55,126.225,126.275,945
20120401|2012-01-18 10:00,18,126.275,126.55,126.125,126.4,1084
20120401|2012-01-18 10:30,18,126.4,126.425,126.2,126.4,473
20120401|2012-01-18 11:00,18,126.375,126.475,126.225,126.425,340
20120401|2012-01-18 11:30,18,126.4,126.55,126.325,126.475,295
20120401|2012-01-18 12:00,18,126.5,126.675,126.4,126.5,353
20120401|2012-01-18 12:30,18,126.5,126.75,126.425,126.7,1236
20120401|2012-01-18 13:00,18,126.725,126.775,126.65,126.775,172
20120401|2012-01-18 13:30,18,126.775,126.775,126.725,126.725,15
20120401|2012-01-18 14:00,18,126.725,126.725,126.7,126.725,6
20120401|2012-01-18 14:30,18,126.75,126.775,126.725,126.775,20
20120401|2012-01-18 15:00,18,126.775,126.8,126.75,126.775,32
20120401|2012-01-18 15:30,18,126.8,126.8,126.75,126.75,21
20120401|2012-01-18 17:30,19,126.8,126.8,126.675,126.675,10
20120401|2012-01-18 18:00,19,126.775,126.775,126.675,126.675,4
20120401|2012-01-18 18:30,19,126.75,126.75,126.7,126.7,8
20120401|2012-01-18 19:00,19,126.8,126.8,126.8,126.8,1
20120401|2012-01-18 19:30,19,126.725,126.725,126.725,126.725,1
20120401|2012-01-18 20:00,19,126.75,126.75,126.75,126.75,2
20120401|2012-01-18 20:30,19,126.75,126.85,126.75,126.85,26
20120401|2012-01-18 21:00,19,126.65,126.7,126.65,126.7,31
20120401|2012-01-18 21:30,19,126.7,126.7,126.625,126.625,2
20120401|2012-01-18 23:30,19,126.7,126.7,126.7,126.7,1
20120401|2012-01-19 00:00,19,126.725,126.725,126.725,126.725,1
20120401|2012-01-19 01:00,19,126.725,126.725,126.725,126.725,1
20120401|2012-01-19 02:00,19,126.7,126.7,126.7,126.7,1
20120401|2012-01-19 02:30,19,126.75,126.75,126.75,126.75,1
20120401|2012-01-19 03:00,19,126.7,126.725,126.7,126.725,2
20120401|2012-01-19 04:30,19,126.725,126.725,126.725,126.725,1
20120401|2012-01-19 05:30,19,126.7,126.7,126.7,126.7,1
20120401|2012-01-19 06:00,19,126.725,126.75,126.725,126.725,15
20120401|2012-01-19 06:30,19,126.725,126.775,126.725,126.75,38
20120401|2012-01-19 07:00,19,126.75,126.75,126.75,126.75,13
20120401|2012-01-19 07:30,19,126.75,126.825,126.75,126.8,23
20120401|2012-01-19 08:00,19,126.775,126.85,126.75,126.85,53
20120401|2012-01-19 08:30,19,126.775,127,126.725,127,183
20120401|2012-01-19 09:00,19,127,127.125,126.75,127.025,1112
20120401|2012-01-19 09:30,19,127.025,127.625,126.95,127.375,1271
20120401|2012-01-19 10:00,19,127.375,127.7,127.3,127.375,1154
20120401|2012-01-19 10:30,19,127.375,127.5,127.225,127.35,327
20120401|2012-01-19 11:00,19,127.35,127.5,127.3,127.425,384
20120401|2012-01-19 11:30,19,127.425,127.85,127.4,127.6,537
20120401|2012-01-19 12:00,19,127.575,127.725,127.475,127.7,579
20120401|2012-01-19 12:30,19,127.7,127.8,127.45,127.8,1376
20120401|2012-01-19 13:00,19,127.775,128,127.775,127.925,819
20120401|2012-01-19 13:30,19,127.925,127.95,127.875,127.875,59
20120401|2012-01-19 14:00,19,127.875,127.95,127.85,127.9,47
20120401|2012-01-19 14:30,19,127.95,128.15,127.925,128.1,242
20120401|2012-01-19 15:00,19,128.125,128.25,128.025,128.2,87
20120401|2012-01-19 15:30,19,128.2,128.4,128.05,128.325,237
20120401|2012-01-19 17:00,20,128.425,129,128.4,129,516
20120401|2012-01-19 17:30,20,129,129.25,128.95,129.2,347
20120401|2012-01-19 18:00,20,129.175,129.275,128.925,128.925,93
20120401|2012-01-19 18:30,20,128.925,129.125,128.9,128.925,28
20120401|2012-01-19 19:00,20,128.925,129.1,128.925,129.1,25
20120401|2012-01-19 19:30,20,129.05,129.25,129.05,129.15,52
20120401|2012-01-19 20:00,20,129.15,129.15,129,129.1,42
20120401|2012-01-19 20:30,20,129.125,129.2,129.05,129.2,25
20120401|2012-01-19 21:00,20,129.175,129.2,129.1,129.125,5
20120401|2012-01-19 21:30,20,129.05,129.05,129.05,129.05,7
20120401|2012-01-19 22:00,20,129.05,129.175,129,129.05,9
20120401|2012-01-19 22:30,20,129.1,129.125,129.075,129.125,5
20120401|2012-01-20 00:00,20,129.125,129.2,129.125,129.15,7
20120401|2012-01-20 00:30,20,129.2,129.2,129.15,129.175,8
20120401|2012-01-20 01:00,20,129.2,129.2,129.075,129.075,27
20120401|2012-01-20 01:30,20,129.15,129.15,129.15,129.15,1
20120401|2012-01-20 02:30,20,129.2,129.225,129.15,129.2,32
20120401|2012-01-20 03:00,20,129.175,129.225,129.15,129.225,13
20120401|2012-01-20 03:30,20,129.225,129.25,129.225,129.25,10
20120401|2012-01-20 04:00,20,129.225,129.225,129.225,129.225,1
20120401|2012-01-20 04:30,20,129.225,129.275,129.225,129.25,59
20120401|2012-01-20 05:00,20,129.25,129.275,129.25,129.275,12
20120401|2012-01-20 05:30,20,129.275,129.275,129.25,129.25,5
20120401|2012-01-20 06:00,20,129.3,129.325,129.15,129.2,57
20120401|2012-01-20 06:30,20,129.15,129.175,129.05,129.05,107
20120401|2012-01-20 07:00,20,129.025,129.05,128.75,128.75,62
20120401|2012-01-20 07:30,20,128.8,128.9,128.725,128.725,163
20120401|2012-01-20 08:00,20,128.725,128.775,128.525,128.575,283
20120401|2012-01-20 08:30,20,128.575,128.625,128.3,128.35,397
20120401|2012-01-20 09:00,20,128.325,128.625,128.225,128.575,2031
20120401|2012-01-20 09:30,20,128.6,128.75,128.375,128.375,1735
20120401|2012-01-20 10:00,20,128.4,128.425,127.625,127.75,2266
20120401|2012-01-20 10:30,20,127.75,127.9,127.6,127.825,828
20120401|2012-01-20 11:00,20,127.85,128,127.825,127.825,431
20120401|2012-01-20 11:30,20,127.825,127.925,127.775,127.775,229
20120401|2012-01-20 12:00,20,127.8,128.075,127.775,127.9,496
20120401|2012-01-20 12:30,20,127.9,127.925,127.575,127.775,1665
20120401|2012-01-20 13:00,20,127.8,128.1,127.75,127.9,800
20120401|2012-01-20 13:30,20,127.875,127.975,127.775,127.8,398
20120401|2012-01-23 09:00,23,127.95,128.075,127.525,128.025,2690
20120401|2012-01-23 09:30,23,128.025,128.275,127.875,128,882
20120401|2012-01-23 10:00,23,128.05,128.125,127.9,127.925,856
20120401|2012-01-23 10:30,23,127.925,127.975,127.85,127.875,459
20120401|2012-01-23 11:00,23,127.875,128.05,127.875,128,290
20120401|2012-01-23 11:30,23,128,128.025,127.825,127.825,455
20120401|2012-01-23 12:00,23,127.85,127.925,127.675,127.725,485
20120401|2012-01-23 12:30,23,127.725,128.35,127.675,128.225,1749
20120401|2012-01-23 13:00,23,128.225,128.325,128.225,128.275,365
20120401|2012-01-23 13:30,23,128.3,128.35,128.275,128.275,108
20120401|2012-01-23 14:00,23,128.275,128.325,128.275,128.325,21
20120401|2012-01-23 14:30,23,128.275,128.325,128.275,128.3,26
20120401|2012-01-23 15:00,23,128.275,128.275,128.275,128.275,23
20120401|2012-01-23 15:30,23,128.275,128.3,128.25,128.25,35
20120401|2012-01-23 17:00,24,128.325,128.35,128.25,128.25,12
20120401|2012-01-23 17:30,24,128.3,128.4,128.3,128.35,11
20120401|2012-01-23 18:00,24,128.325,128.375,128.3,128.375,9
20120401|2012-01-23 18:30,24,128.35,128.35,128.225,128.225,15
20120401|2012-01-23 19:00,24,128.325,128.325,128.3,128.325,4
20120401|2012-01-23 19:30,24,128.3,128.3,128.25,128.25,4
20120401|2012-01-23 20:00,24,128.275,128.4,128.275,128.4,19
20120401|2012-01-23 20:30,24,128.35,128.35,128.35,128.35,1
20120401|2012-01-23 21:00,24,128.325,128.325,128.325,128.325,3
20120401|2012-01-23 21:30,24,128.325,128.35,128.3,128.35,8
20120401|2012-01-23 22:30,24,128.35,128.35,128.35,128.35,1
20120401|2012-01-24 00:00,24,128.35,128.35,128.35,128.35,1
20120401|2012-01-24 00:30,24,128.375,128.425,128.375,128.425,7
20120401|2012-01-24 01:00,24,128.425,128.425,128.425,128.425,2
20120401|2012-01-24 01:30,24,128.475,128.5,128.475,128.5,14
20120401|2012-01-24 02:00,24,128.5,128.55,128.5,128.55,21
20120401|2012-01-24 02:30,24,128.55,128.65,128.5,128.575,33
20120401|2012-01-24 03:00,24,128.5,128.5,128.5,128.5,4
20120401|2012-01-24 03:30,24,128.55,128.575,128.55,128.575,12
20120401|2012-01-24 04:00,24,128.6,128.65,128.5,128.65,10
20120401|2012-01-24 04:30,24,128.625,128.7,128.625,128.7,49
20120401|2012-01-24 05:00,24,128.625,128.625,128.6,128.625,12
20120401|2012-01-24 05:30,24,128.5,128.55,128.5,128.5,5
20120401|2012-01-24 06:00,24,128.5,128.55,128.475,128.55,18
20120401|2012-01-24 06:30,24,128.55,128.75,128.525,128.7,96
20120401|2012-01-24 07:00,24,128.6,128.65,128.6,128.6,18
20120401|2012-01-24 07:30,24,128.6,128.725,128.575,128.725,304
20120401|2012-01-24 08:00,24,128.725,128.825,128.675,128.775,375
20120401|2012-01-24 08:30,24,128.725,128.875,128.675,128.85,364
20120401|2012-01-24 09:00,24,128.85,129.45,128.7,129.15,3560
20120401|2012-01-24 09:30,24,129.15,129.2,128.9,129.075,1464
20120401|2012-01-24 10:00,24,129.1,129.175,128.875,128.9,733
20120401|2012-01-24 10:30,24,128.875,129.025,128.775,128.85,750
20120401|2012-01-24 11:00,24,128.875,128.95,128.725,128.75,829
20120401|2012-01-24 11:30,24,128.775,128.95,128.725,128.95,449
20120401|2012-01-24 12:00,24,128.9,129.075,128.9,129.025,824
20120401|2012-01-24 12:30,24,129.025,129.225,129.025,129.175,2384
20120401|2012-01-24 13:00,24,129.15,129.25,129.075,129.15,640
20120401|2012-01-24 13:30,24,129.125,129.2,129.075,129.1,87
20120401|2012-01-24 14:00,24,129.125,129.15,129.025,129.125,46
20120401|2012-01-24 14:30,24,129.075,129.125,129.05,129.1,22
20120401|2012-01-24 15:00,24,129.05,129.05,129.025,129.025,8
20120401|2012-01-24 15:30,24,129.025,129.35,129.025,129.275,125
20120401|2012-01-24 17:00,25,129.25,129.325,129.125,129.125,40
20120401|2012-01-24 17:30,25,129.15,129.15,128.925,128.925,56
20120401|2012-01-24 18:00,25,128.9,129,128.9,129,11
20120401|2012-01-24 18:30,25,128.9,128.95,128.775,128.9,67
20120401|2012-01-24 19:00,25,128.9,129,128.9,129,31
20120401|2012-01-24 19:30,25,129,129.15,129,129.1,17
20120401|2012-01-24 20:00,25,129.1,129.1,129.1,129.1,19
20120401|2012-01-24 20:30,25,129.1,129.125,129.1,129.1,8
20120401|2012-01-24 21:00,25,129.1,129.15,129.1,129.1,25
20120401|2012-01-24 21:30,25,129.15,129.15,129.15,129.15,1
20120401|2012-01-24 22:00,25,129.1,129.1,129.1,129.1,1
20120401|2012-01-24 22:30,25,129.1,129.1,129.1,129.1,9
20120401|2012-01-24 23:00,25,129.1,129.1,129.1,129.1,2
20120401|2012-01-24 23:30,25,129.15,129.15,129.15,129.15,4
20120401|2012-01-25 00:00,25,129.175,129.175,129.15,129.15,4
20120401|2012-01-25 00:30,25,129.175,129.175,129.1,129.175,25
20120401|2012-01-25 01:00,25,129.175,129.175,129.175,129.175,4
20120401|2012-01-25 01:30,25,129.175,129.25,129.175,129.25,26
20120401|2012-01-25 02:00,25,129.275,129.325,129.275,129.3,11
20120401|2012-01-25 02:30,25,129.325,129.325,129.3,129.325,3
20120401|2012-01-25 03:00,25,129.3,129.375,129.3,129.375,35
20120401|2012-01-25 03:30,25,129.4,129.45,129.4,129.45,47
20120401|2012-01-25 04:00,25,129.425,129.5,129.425,129.5,41
20120401|2012-01-25 04:30,25,129.5,129.625,129.5,129.625,207
20120401|2012-01-25 05:00,25,129.625,129.675,129.575,129.65,204
20120401|2012-01-25 05:30,25,129.675,129.675,129.65,129.65,79
20120401|2012-01-25 06:00,25,129.625,129.675,129.575,129.65,148
20120401|2012-01-25 06:30,25,129.6,129.675,129.6,129.65,130
20120401|2012-01-25 07:00,25,129.625,129.675,129.6,129.625,34
20120401|2012-01-25 07:30,25,129.625,129.65,129.525,129.525,118
20120401|2012-01-25 08:00,25,129.525,129.55,129.2,129.225,97
20120401|2012-01-25 08:30,25,129.225,129.25,128.85,128.85,587
20120401|2012-01-25 09:00,25,128.875,129,128.625,128.825,2275
20120401|2012-01-25 09:30,25,128.85,129.2,128.675,129.1,2617
20120401|2012-01-25 10:00,25,129.125,129.125,128.75,128.925,1406
20120401|2012-01-25 10:30,25,128.95,128.975,128.75,128.9,757
20120401|2012-01-25 11:00,25,128.925,129,128.825,128.975,551
20120401|2012-01-25 11:30,25,128.875,129.05,128.825,129.025,262
20120401|2012-01-25 12:00,25,129.025,129.05,128.95,128.975,575
20120401|2012-01-25 12:30,25,128.975,129.4,128.95,129.15,2209
20120401|2012-01-25 13:00,25,129.175,129.275,129.1,129.25,423
20120401|2012-01-25 13:30,25,129.25,129.25,129.15,129.15,15
20120401|2012-01-25 14:00,25,129.175,129.175,129.15,129.15,5
20120401|2012-01-25 14:30,25,129.2,129.35,129.2,129.275,58
20120401|2012-01-25 15:00,25,129.3,129.3,129.1,129.125,17
20120401|2012-01-25 15:30,25,129.15,129.275,129.15,129.15,72
20120401|2012-01-25 17:00,26,129,129.1,129,129.1,69
20120401|2012-01-25 17:30,26,129,129.025,128.975,129,25
20120401|2012-01-25 18:30,26,129,129,128.95,128.95,50
20120401|2012-01-25 19:00,26,129,129,129,129,3
20120401|2012-01-25 20:00,26,129,129,128.95,129,6
20120401|2012-01-25 20:30,26,128.95,129,128.95,129,3
20120401|2012-01-25 21:00,26,128.95,129,128.95,129,8
20120401|2012-01-25 21:30,26,129,129,129,129,1
20120401|2012-01-25 23:00,26,129,129,128.95,128.95,23
20120401|2012-01-25 23:30,26,129,129,129,129,13
20120401|2012-01-26 00:00,26,129.05,129.05,129.05,129.05,2
20120401|2012-01-26 00:30,26,129.15,129.175,129.15,129.175,34
20120401|2012-01-26 01:30,26,129.1,129.15,129.075,129.15,66
20120401|2012-01-26 02:00,26,129.15,129.175,129.15,129.175,26
20120401|2012-01-26 03:00,26,129.175,129.225,129.175,129.225,4
20120401|2012-01-26 03:30,26,129.2,129.225,129.2,129.225,3
20120401|2012-01-26 04:00,26,129.2,129.225,129.2,129.225,20
20120401|2012-01-26 04:30,26,129.25,129.35,129.25,129.325,46
20120401|2012-01-26 05:00,26,129.325,129.325,129.25,129.25,21
20120401|2012-01-26 05:30,26,129.35,129.35,129.225,129.3,86
20120401|2012-01-26 06:00,26,129.3,129.35,129.3,129.35,5
20120401|2012-01-26 06:30,26,129.4,129.425,129.375,129.375,23
20120401|2012-01-26 07:00,26,129.375,129.4,129.275,129.275,37
20120401|2012-01-26 07:30,26,129.35,129.35,129.225,129.35,35
20120401|2012-01-26 08:00,26,129.3,129.325,129.075,129.175,96
20120401|2012-01-26 08:30,26,129.175,129.2,128.825,128.825,407
20120401|2012-01-26 09:00,26,128.875,128.925,128.575,128.625,1890
20120401|2012-01-26 09:30,26,128.625,128.675,127.925,128.25,2686
20120401|2012-01-26 10:00,26,128.275,128.275,128.075,128.2,918
20120401|2012-01-26 10:30,26,128.225,128.275,128.1,128.15,524
20120401|2012-01-26 11:00,26,128.15,128.15,127.825,127.95,889
20120401|2012-01-26 11:30,26,127.95,128.15,127.925,127.975,594
20120401|2012-01-26 12:00,26,127.975,128.15,127.875,127.975,438
20120401|2012-01-26 12:30,26,127.95,128.15,127.675,127.975,1743
20120401|2012-01-26 13:00,26,127.975,128.2,127.85,128.05,952
20120401|2012-01-26 13:30,26,128.125,128.175,128.125,128.125,14
20120401|2012-01-26 14:00,26,128.075,128.2,128.05,128.05,58
20120401|2012-01-26 14:30,26,128.025,128.125,128,128.1,20
20120401|2012-01-26 15:00,26,128.025,128.175,128.025,128.025,29
20120401|2012-01-26 15:30,26,128.025,128.125,128.025,128.025,22
20120401|2012-01-26 17:00,27,127.95,128,127.775,127.775,30
20120401|2012-01-26 17:30,27,127.875,127.9,127.85,127.85,7
20120401|2012-01-26 18:00,27,127.9,127.925,127.9,127.925,8
20120401|2012-01-26 18:30,27,127.95,128,127.95,128,7
20120401|2012-01-26 19:00,27,127.975,127.975,127.9,127.9,7
20120401|2012-01-26 19:30,27,127.9,127.9,127.9,127.9,1
20120401|2012-01-26 20:00,27,127.925,127.925,127.9,127.9,6
20120401|2012-01-26 20:30,27,127.85,127.85,127.8,127.8,7
20120401|2012-01-26 21:00,27,127.8,127.9,127.8,127.825,6
20120401|2012-01-26 21:30,27,127.825,127.825,127.75,127.775,67
20120401|2012-01-26 22:00,27,127.8,127.8,127.8,127.8,1
20120401|2012-01-26 22:30,27,127.825,127.9,127.825,127.9,9
20120401|2012-01-26 23:30,27,127.8,127.8,127.75,127.75,16
20120401|2012-01-27 00:30,27,127.875,127.925,127.875,127.925,7
20120401|2012-01-27 01:00,27,127.8,127.95,127.8,127.95,7
20120401|2012-01-27 01:30,27,127.95,127.95,127.775,127.775,12
20120401|2012-01-27 02:00,27,127.9,127.95,127.9,127.95,6
20120401|2012-01-27 02:30,27,127.95,127.975,127.95,127.975,9
20120401|2012-01-27 03:00,27,127.95,127.975,127.95,127.975,12
20120401|2012-01-27 03:30,27,127.975,128,127.975,127.975,6
20120401|2012-01-27 04:00,27,127.975,127.975,127.975,127.975,2
20120401|2012-01-27 04:30,27,127.975,128.075,127.975,128.075,72
20120401|2012-01-27 05:00,27,128.075,128.075,128.05,128.075,4
20120401|2012-01-27 05:30,27,128.075,128.075,128.05,128.075,5
20120401|2012-01-27 06:00,27,128.075,128.125,128.025,128.125,63
20120401|2012-01-27 06:30,27,128.125,128.275,128.125,128.275,61
20120401|2012-01-27 07:00,27,128.25,128.275,128.2,128.275,40
20120401|2012-01-27 07:30,27,128.275,128.3,127.95,127.975,125
20120401|2012-01-27 08:00,27,127.925,127.95,127.825,127.925,149
20120401|2012-01-27 08:30,27,127.95,128.2,127.925,128.175,272
20120401|2012-01-27 09:00,27,128.15,128.525,127.95,128.325,1785
20120401|2012-01-27 09:30,27,128.325,128.4,128.175,128.225,713
20120401|2012-01-27 10:00,27,128.25,128.25,127.925,128.1,1130
20120401|2012-01-27 10:30,27,128.1,128.2,127.875,128.1,949
20120401|2012-01-27 11:00,27,128.1,128.225,127.975,128.075,659
20120401|2012-01-27 11:30,27,128.075,128.125,128,128,286
20120401|2012-01-27 12:00,27,128,128.2,127.95,128.2,412
20120401|2012-01-27 12:30,27,128.225,128.6,128.2,128.45,2667
20120401|2012-01-27 13:00,27,128.45,128.575,128.425,128.475,365
20120401|2012-01-27 13:30,27,128.5,128.575,128.45,128.45,78
20120401|2012-01-30 09:00,30,127.5,127.9,127.2,127.475,2859
20120401|2012-01-30 09:30,30,127.475,128.35,127.4,128,1842
20120401|2012-01-30 10:00,30,128.025,128.1,127.825,127.95,607
20120401|2012-01-30 10:30,30,127.975,127.975,127.725,127.85,850
20120401|2012-01-30 11:00,30,127.825,127.925,127.725,127.75,412
20120401|2012-01-30 11:30,30,127.725,128,127.725,127.975,458
20120401|2012-01-30 12:00,30,127.975,128,127.775,127.8,396
20120401|2012-01-30 12:30,30,127.775,127.925,127.75,127.8,954
20120401|2012-01-30 13:00,30,127.8,127.875,127.7,127.8,389
20120401|2012-01-30 13:30,30,127.8,127.85,127.725,127.775,29
20120401|2012-01-30 14:00,30,127.75,127.8,127.75,127.8,12
20120401|2012-01-30 14:30,30,127.825,127.875,127.8,127.825,21
20120401|2012-01-30 15:00,30,127.875,127.9,127.825,127.875,16
20120401|2012-01-30 15:30,30,127.85,127.9,127.8,127.825,34
20120401|2012-01-30 17:00,31,127.75,127.775,127.65,127.775,63
20120401|2012-01-30 18:00,31,127.75,127.75,127.75,127.75,2
20120401|2012-01-30 18:30,31,127.75,127.75,127.625,127.65,22
20120401|2012-01-30 19:00,31,127.65,127.775,127.65,127.775,49
20120401|2012-01-30 19:30,31,127.8,127.825,127.8,127.825,5
20120401|2012-01-30 20:00,31,127.8,127.825,127.775,127.825,3
20120401|2012-01-30 20:30,31,127.85,127.85,127.85,127.85,2
20120401|2012-01-30 21:00,31,127.825,127.85,127.825,127.85,6
20120401|2012-01-30 21:30,31,127.9,127.9,127.875,127.9,20
20120401|2012-01-30 22:00,31,127.875,127.925,127.85,127.925,15
20120401|2012-01-30 22:30,31,127.875,127.925,127.875,127.875,10
20120401|2012-01-30 23:00,31,127.875,127.9,127.875,127.9,3
20120401|2012-01-30 23:30,31,127.875,127.875,127.875,127.875,2
20120401|2012-01-31 01:00,31,127.95,128,127.95,128,18
20120401|2012-01-31 01:30,31,127.975,128.2,127.975,128.2,136
20120401|2012-01-31 02:00,31,128.2,128.2,128.175,128.2,26
20120401|2012-01-31 02:30,31,128.25,128.25,128.25,128.25,22
20120401|2012-01-31 03:00,31,128.25,128.25,128.25,128.25,7
20120401|2012-01-31 04:00,31,128.25,128.3,128.25,128.3,11
20120401|2012-01-31 04:30,31,128.3,128.425,128.3,128.425,55
20120401|2012-01-31 05:00,31,128.45,128.475,128.4,128.4,53
20120401|2012-01-31 05:30,31,128.4,128.45,128.4,128.4,13
20120401|2012-01-31 06:00,31,128.375,128.375,128.225,128.225,34
20120401|2012-01-31 06:30,31,128.3,128.35,128.175,128.2,40
20120401|2012-01-31 07:00,31,128.225,128.225,128.075,128.175,76
20120401|2012-01-31 07:30,31,128.175,128.175,127.95,128.075,94
20120401|2012-01-31 08:00,31,128.075,128.15,128.05,128.15,119
20120401|2012-01-31 08:30,31,128.125,128.125,127.875,127.9,100
20120401|2012-01-31 09:00,31,127.9,128.175,127.85,128.075,1069
20120401|2012-01-31 09:30,31,128.075,128.875,128.075,128.85,2217
20120401|2012-01-31 10:00,31,128.825,128.95,128.525,128.7,2341
20120401|2012-01-31 10:30,31,128.725,128.725,128.375,128.375,513
20120401|2012-01-31 11:00,31,128.35,128.55,128,128,1147
20120401|2012-01-31 11:30,31,128,128.3,128,128.225,700
20120401|2012-01-31 12:00,31,128.225,128.35,128.15,128.3,518
20120401|2012-01-31 12:30,31,128.275,128.65,128.2,128.525,2064
20120401|2012-01-31 13:00,31,128.575,128.7,128.475,128.6,435
20120401|2012-01-31 13:30,31,128.625,128.65,128.6,128.625,47
20120401|2012-01-31 14:00,31,128.6,128.65,128.575,128.625,54
20120401|2012-01-31 14:30,31,128.6,128.6,128.575,128.575,5
20120401|2012-01-31 15:00,31,128.575,128.65,128.575,128.625,18
20120401|2012-01-31 15:30,31,128.65,128.7,128.6,128.625,38
20120401|2012-01-31 17:00,1,128.675,128.8,128.55,128.8,36
20120401|2012-01-31 17:30,1,128.75,128.75,128.575,128.675,97
20120401|2012-01-31 18:00,1,128.625,128.75,128.625,128.675,26
20120401|2012-01-31 18:30,1,128.7,128.75,128.7,128.725,7
20120401|2012-01-31 19:00,1,128.675,128.7,128.675,128.7,2
20120401|2012-01-31 20:00,1,128.725,128.75,128.725,128.75,9
20120401|2012-01-31 20:30,1,128.725,128.725,128.7,128.7,3
20120401|2012-01-31 21:00,1,128.7,128.725,128.625,128.625,25
20120401|2012-01-31 21:30,1,128.7,128.7,128.7,128.7,1
20120401|2012-01-31 22:00,1,128.75,128.75,128.725,128.75,12
20120401|2012-01-31 22:30,1,128.7,128.8,128.7,128.775,14
20120401|2012-01-31 23:00,1,128.8,128.8,128.725,128.75,11
20120401|2012-01-31 23:30,1,128.725,128.725,128.7,128.7,3
20120401|2012-02-01 00:00,1,128.775,128.775,128.775,128.775,4
20120401|2012-02-01 00:30,1,128.7,128.8,128.7,128.7,11
20120401|2012-02-01 01:00,1,128.8,128.8,128.75,128.75,14
20120401|2012-02-01 01:30,1,128.75,128.8,128.75,128.8,4
20120401|2012-02-01 02:00,1,128.775,128.775,128.725,128.75,22
20120401|2012-02-01 02:30,1,128.75,128.8,128.75,128.8,10
20120401|2012-02-01 03:00,1,128.825,128.9,128.825,128.9,20
20120401|2012-02-01 03:30,1,128.85,128.85,128.8,128.85,50
20120401|2012-02-01 04:00,1,128.8,128.825,128.8,128.825,4
20120401|2012-02-01 04:30,1,128.8,128.85,128.775,128.775,9
20120401|2012-02-01 05:00,1,128.8,128.825,128.725,128.75,18
20120401|2012-02-01 05:30,1,128.775,128.8,128.65,128.65,65
20120401|2012-02-01 06:00,1,128.65,128.675,128.575,128.575,103
20120401|2012-02-01 06:30,1,128.65,128.725,128.625,128.7,42
20120401|2012-02-01 07:00,1,128.7,128.725,128.625,128.725,107
20120401|2012-02-01 07:30,1,128.725,128.825,128.7,128.7,95
20120401|2012-02-01 08:00,1,128.725,128.775,128.5,128.5,150
20120401|2012-02-01 08:30,1,128.525,128.6,128.225,128.4,332
20120401|2012-02-01 09:00,1,128.425,128.775,127.875,128.725,3016
20120401|2012-02-01 09:30,1,128.725,128.875,128.35,128.425,1878
20120401|2012-02-01 10:00,1,128.45,128.75,128.425,128.6,924
20120401|2012-02-01 10:30,1,128.625,128.625,128.425,128.475,608
20120401|2012-02-01 11:00,1,128.475,128.8,128.45,128.775,773
20120401|2012-02-01 11:30,1,128.775,128.925,128.675,128.9,865
20120401|2012-02-01 12:00,1,128.875,129.1,128.875,128.975,1464
20120401|2012-02-01 12:30,1,128.925,129.3,128.75,129.275,2349
20120401|2012-02-01 13:00,1,129.275,129.325,129.1,129.2,669
20120401|2012-02-01 13:30,1,129.25,129.3,129.15,129.15,28
20120401|2012-02-01 14:00,1,129.225,129.25,129.15,129.225,32
20120401|2012-02-01 14:30,1,129.25,129.275,129.05,129.125,161
20120401|2012-02-01 15:00,1,129.125,129.225,129,129.125,84
20120401|2012-02-01 15:30,1,129.1,129.175,128.975,129.025,117
20120401|2012-02-01 17:00,2,129.125,129.15,129.125,129.15,45
20120401|2012-02-01 17:30,2,129.15,129.15,129.125,129.125,4
20120401|2012-02-01 18:00,2,129.1,129.1,128.95,128.95,23
20120401|2012-02-01 18:30,2,128.95,128.95,128.825,128.825,46
20120401|2012-02-01 19:00,2,128.85,128.85,128.55,128.8,124
20120401|2012-02-01 19:30,2,128.875,128.875,128.725,128.875,7
20120401|2012-02-01 20:30,2,128.825,128.825,128.8,128.8,7
20120401|2012-02-01 21:00,2,128.9,128.95,128.75,128.75,27
20120401|2012-02-01 21:30,2,128.875,128.875,128.875,128.875,1
20120401|2012-02-01 22:00,2,128.85,128.85,128.85,128.85,1
20120401|2012-02-01 23:30,2,128.775,128.775,128.75,128.75,9
20120401|2012-02-02 00:00,2,128.775,128.775,128.775,128.775,1
20120401|2012-02-02 00:30,2,128.85,128.85,128.85,128.85,1
20120401|2012-02-02 01:00,2,128.85,128.85,128.85,128.85,1
20120401|2012-02-02 02:00,2,128.9,128.95,128.825,128.95,12
20120401|2012-02-02 02:30,2,128.85,128.85,128.825,128.825,2
20120401|2012-02-02 03:00,2,128.95,128.95,128.825,128.9,7
20120401|2012-02-02 04:00,2,128.85,128.85,128.85,128.85,21
20120401|2012-02-02 04:30,2,128.85,128.9,128.85,128.9,11
20120401|2012-02-02 05:00,2,128.975,128.975,128.975,128.975,2
20120401|2012-02-02 05:30,2,128.925,128.95,128.925,128.925,6
20120401|2012-02-02 06:00,2,128.925,128.925,128.8,128.9,27
20120401|2012-02-02 06:30,2,128.9,128.925,128.75,128.8,23
20120401|2012-02-02 07:00,2,128.775,128.8,128.7,128.8,87
20120401|2012-02-02 07:30,2,128.75,128.75,128.675,128.7,39
20120401|2012-02-02 08:00,2,128.7,128.7,128.6,128.625,83
20120401|2012-02-02 08:30,2,128.625,128.7,128.575,128.7,120
20120401|2012-02-02 09:00,2,128.7,129,128.625,128.75,1785
20120401|2012-02-02 09:30,2,128.7,128.975,128.675,128.875,678
20120401|2012-02-02 10:00,2,128.9,128.9,128.7,128.875,592
20120401|2012-02-02 10:30,2,128.9,129.025,128.75,128.8,763
20120401|2012-02-02 11:00,2,128.8,128.975,128.8,128.95,519
20120401|2012-02-02 11:30,2,128.95,128.975,128.875,128.95,426
20120401|2012-02-02 12:00,2,128.95,129.275,128.825,128.875,908
20120401|2012-02-02 12:30,2,128.875,129.1,128.825,128.925,1204
20120401|2012-02-02 13:00,2,128.925,129.075,128.875,128.975,314
20120401|2012-02-02 13:30,2,128.975,129.025,128.925,128.975,103
20120401|2012-02-02 14:00,2,128.975,129.05,128.9,128.9,91
20120401|2012-02-02 14:30,2,128.95,128.95,128.95,128.95,8
20120401|2012-02-02 15:00,2,129,129,128.9,129,30
20120401|2012-02-02 15:30,2,128.95,129.025,128.95,128.95,18
20120401|2012-02-02 17:00,3,128.9,128.95,128.65,128.65,80
20120401|2012-02-02 17:30,3,128.65,128.775,128.575,128.775,36
20120401|2012-02-02 18:00,3,128.675,128.725,128.625,128.725,26
20120401|2012-02-02 18:30,3,128.725,128.8,128.725,128.8,6
20120401|2012-02-02 19:00,3,128.8,128.825,128.8,128.825,2
20120401|2012-02-02 19:30,3,128.825,128.85,128.825,128.85,2
20120401|2012-02-02 20:00,3,128.875,128.875,128.8,128.8,3
20120401|2012-02-02 21:30,3,128.8,128.8,128.8,128.8,1
20120401|2012-02-02 22:30,3,128.875,128.875,128.875,128.875,1
20120401|2012-02-02 23:00,3,128.875,128.875,128.875,128.875,2
20120401|2012-02-02 23:30,3,128.875,128.875,128.875,128.875,1
20120401|2012-02-03 01:00,3,128.875,128.9,128.875,128.9,102
20120401|2012-02-03 01:30,3,128.9,128.9,128.9,128.9,1
20120401|2012-02-03 02:00,3,128.9,128.95,128.9,128.95,18
20120401|2012-02-03 02:30,3,128.9,128.95,128.875,128.9,18
20120401|2012-02-03 03:30,3,128.9,128.9,128.875,128.875,9
20120401|2012-02-03 04:00,3,128.9,128.9,128.9,128.9,1
20120401|2012-02-03 04:30,3,128.9,128.9,128.9,128.9,1
20120401|2012-02-03 05:00,3,128.9,128.9,128.9,128.9,10
20120401|2012-02-03 05:30,3,128.925,128.925,128.925,128.925,10
20120401|2012-02-03 06:00,3,128.95,128.95,128.875,128.875,42
20120401|2012-02-03 06:30,3,128.9,128.95,128.9,128.9,14
20120401|2012-02-03 07:00,3,128.925,128.925,128.8,128.8,21
20120401|2012-02-03 07:30,3,128.875,129.225,128.875,129.225,198
20120401|2012-02-03 08:00,3,129.15,129.225,128.975,129,104
20120401|2012-02-03 08:30,3,129.025,129.1,128.95,128.975,135
20120401|2012-02-03 09:00,3,128.975,129.175,128.75,128.8,1067
20120401|2012-02-03 09:30,3,128.825,128.85,128.55,128.65,1395
20120401|2012-02-03 10:00,3,128.65,128.875,128.55,128.8,939
20120401|2012-02-03 10:30,3,128.8,128.8,128.625,128.675,450
20120401|2012-02-03 11:00,3,128.675,128.725,128.625,128.7,355
20120401|2012-02-03 11:30,3,128.7,128.725,128.65,128.675,283
20120401|2012-02-03 12:00,3,128.675,128.775,128.225,128.275,1493
20120401|2012-02-03 12:30,3,128.25,128.25,127.325,127.525,3304
20120401|2012-02-03 13:00,3,127.5,127.6,127.275,127.3,1281
20120401|2012-02-03 13:30,3,127.325,127.325,127.1,127.125,697
20120401|2012-02-06 09:00,6,127,127.475,127,127.225,4037
20120401|2012-02-06 09:30,6,127.25,127.3,127.075,127.25,1287
20120401|2012-02-06 10:00,6,127.25,127.425,127.225,127.35,1159
20120401|2012-02-06 10:30,6,127.35,127.675,127.325,127.425,1733
20120401|2012-02-06 11:00,6,127.45,127.8,127.45,127.675,957
20120401|2012-02-06 11:30,6,127.625,127.85,127.575,127.775,635
20120401|2012-02-06 12:00,6,127.775,127.95,127.6,127.75,1338
20120401|2012-02-06 12:30,6,127.775,127.8,127.5,127.55,1720
20120401|2012-02-06 13:00,6,127.525,127.575,127.45,127.45,555
20120401|2012-02-06 13:30,6,127.5,127.5,127.425,127.45,184
20120401|2012-02-06 14:00,6,127.4,127.475,127.25,127.4,251
20120401|2012-02-06 14:30,6,127.35,127.375,127.325,127.375,42
20120401|2012-02-06 15:00,6,127.375,127.4,127.35,127.375,15
20120401|2012-02-06 15:30,6,127.375,127.475,127.35,127.475,68
20120401|2012-02-06 17:00,7,127.525,127.525,127.3,127.45,32
20120401|2012-02-06 17:30,7,127.4,127.45,127.4,127.425,15
20120401|2012-02-06 18:00,7,127.4,127.4,127.4,127.4,2
20120401|2012-02-06 18:30,7,127.4,127.4,127.4,127.4,3
20120401|2012-02-06 19:00,7,127.425,127.425,127.4,127.4,6
20120401|2012-02-06 19:30,7,127.4,127.475,127.4,127.475,17
20120401|2012-02-06 20:00,7,127.4,127.4,127.4,127.4,1
20120401|2012-02-06 20:30,7,127.4,127.45,127.4,127.45,2
20120401|2012-02-06 21:00,7,127.35,127.375,127.35,127.35,7
20120401|2012-02-06 22:00,7,127.45,127.45,127.45,127.45,3
20120401|2012-02-06 23:00,7,127.4,127.45,127.4,127.45,5
20120401|2012-02-06 23:30,7,127.4,127.4,127.4,127.4,1
20120401|2012-02-07 00:00,7,127.4,127.4,127.4,127.4,1
20120401|2012-02-07 00:30,7,127.425,127.425,127.425,127.425,1
20120401|2012-02-07 01:00,7,127.4,127.4,127.375,127.375,3
20120401|2012-02-07 01:30,7,127.4,127.45,127.4,127.45,4
20120401|2012-02-07 02:00,7,127.45,127.45,127.425,127.425,3
20120401|2012-02-07 02:30,7,127.4,127.4,127.3,127.4,13
20120401|2012-02-07 03:00,7,127.4,127.425,127.35,127.35,9
20120401|2012-02-07 04:00,7,127.325,127.35,127.325,127.35,2
20120401|2012-02-07 04:30,7,127.425,127.425,127.425,127.425,1
20120401|2012-02-07 05:00,7,127.35,127.35,127.35,127.35,1
20120401|2012-02-07 05:30,7,127.35,127.35,127.3,127.3,6
20120401|2012-02-07 06:00,7,127.325,127.325,127.3,127.3,2
20120401|2012-02-07 06:30,7,127.325,127.325,127.3,127.3,25
20120401|2012-02-07 07:00,7,127.35,127.35,127.325,127.325,59
20120401|2012-02-07 07:30,7,127.325,127.55,127.325,127.5,118
20120401|2012-02-07 08:00,7,127.5,127.675,127.5,127.525,125
20120401|2012-02-07 08:30,7,127.575,127.575,127.375,127.475,139
20120401|2012-02-07 09:00,7,127.5,127.55,127.225,127.375,1598
20120401|2012-02-07 09:30,7,127.4,127.875,127.35,127.55,1761
20120401|2012-02-07 10:00,7,127.575,128.075,127.55,127.975,1794
20120401|2012-02-07 10:30,7,127.975,128.025,127.725,127.775,745
20120401|2012-02-07 11:00,7,127.8,128.025,127.8,127.95,566
20120401|2012-02-07 11:30,7,127.95,128.625,127.925,128.225,3132
20120401|2012-02-07 12:00,7,128.25,128.45,128.175,128.325,714
20120401|2012-02-07 12:30,7,128.325,128.85,128.325,128.65,3076
20120401|2012-02-07 13:00,7,128.65,128.85,128.6,128.675,850
20120401|2012-02-07 13:30,7,128.7,128.775,128.65,128.75,100
20120401|2012-02-07 14:00,7,128.75,128.825,128.7,128.8,99
20120401|2012-02-07 14:30,7,128.775,128.825,128.725,128.75,51
20120401|2012-02-07 15:00,7,128.75,128.775,128.7,128.75,14
20120401|2012-02-07 15:30,7,128.75,128.825,128.75,128.75,23
20120401|2012-02-07 17:00,8,128.75,128.95,128.725,128.9,285
20120401|2012-02-07 17:30,8,128.9,128.925,128.825,128.925,48
20120401|2012-02-07 18:00,8,128.9,128.9,128.875,128.875,11
20120401|2012-02-07 18:30,8,128.875,128.875,128.875,128.875,4
20120401|2012-02-07 19:00,8,128.9,128.925,128.85,128.85,60
20120401|2012-02-07 19:30,8,128.85,129,128.85,128.9,271
20120401|2012-02-07 20:00,8,128.9,128.925,128.9,128.925,7
20120401|2012-02-07 20:30,8,128.95,129.05,128.925,129.05,178
20120401|2012-02-07 21:30,8,128.925,128.925,128.875,128.875,10
20120401|2012-02-07 22:00,8,128.975,128.975,128.975,128.975,1
20120401|2012-02-07 22:30,8,128.975,128.975,128.925,128.95,6
20120401|2012-02-07 23:00,8,129,129,128.9,128.9,4
20120401|2012-02-07 23:30,8,129,129,128.9,128.9,2
20120401|2012-02-08 00:00,8,129,129,129,129,1
20120401|2012-02-08 01:00,8,129,129.05,128.9,128.9,28
20120401|2012-02-08 01:30,8,129,129.05,129,129.025,5
20120401|2012-02-08 02:00,8,128.95,128.975,128.95,128.975,6
20120401|2012-02-08 02:30,8,129.025,129.025,129.025,129.025,1
20120401|2012-02-08 03:00,8,129.025,129.025,128.925,128.925,9
20120401|2012-02-08 03:30,8,128.9,128.9,128.9,128.9,1
20120401|2012-02-08 04:00,8,129,129.025,128.925,128.95,5
20120401|2012-02-08 04:30,8,129.025,129.05,129,129.025,14
20120401|2012-02-08 05:00,8,129.05,129.05,129.05,129.05,3
20120401|2012-02-08 05:30,8,129.05,129.075,129,129.025,28
20120401|2012-02-08 06:00,8,129.05,129.075,129,129,6
20120401|2012-02-08 06:30,8,128.95,129.1,128.925,129,82
20120401|2012-02-08 07:00,8,129,129.1,129,129.025,32
20120401|2012-02-08 07:30,8,129.05,129.125,128.9,129,113
20120401|2012-02-08 08:00,8,128.975,129.05,128.825,128.825,83
20120401|2012-02-08 08:30,8,128.85,129.025,128.75,128.975,371
20120401|2012-02-08 09:00,8,128.975,129.225,128.25,128.275,3680
20120401|2012-02-08 09:30,8,128.275,128.675,128.225,128.625,1522
20120401|2012-02-08 10:00,8,128.675,128.775,128.425,128.6,814
20120401|2012-02-08 10:30,8,128.625,128.65,128.45,128.5,773
20120401|2012-02-08 11:00,8,128.525,128.55,128.35,128.45,574
20120401|2012-02-08 11:30,8,128.475,128.7,128.35,128.6,677
20120401|2012-02-08 12:00,8,128.6,128.6,128.425,128.45,404
20120401|2012-02-08 12:30,8,128.475,128.85,128.35,128.725,1587
20120401|2012-02-08 13:00,8,128.7,128.75,128.65,128.7,554
20120401|2012-02-08 13:30,8,128.7,128.775,128.7,128.775,62
20120401|2012-02-08 14:00,8,128.725,128.775,128.7,128.75,55
20120401|2012-02-08 14:30,8,128.725,128.775,128.725,128.725,29
20120401|2012-02-08 15:00,8,128.725,128.8,128.7,128.7,21
20120401|2012-02-08 15:30,8,128.7,128.775,128.6,128.625,80
20120401|2012-02-08 17:00,9,128.7,128.7,128.2,128.35,145
20120401|2012-02-08 17:30,9,128.35,128.5,128.35,128.5,28
20120401|2012-02-08 18:00,9,128.5,128.5,128.425,128.425,15
20120401|2012-02-08 18:30,9,128.45,128.5,128.45,128.475,10
20120401|2012-02-08 19:00,9,128.475,128.475,128.425,128.425,5
20120401|2012-02-08 19:30,9,128.4,128.4,128.4,128.4,16
20120401|2012-02-08 20:00,9,128.425,128.45,128.425,128.45,2
20120401|2012-02-08 20:30,9,128.375,128.475,128.375,128.475,6
20120401|2012-02-08 21:00,9,128.475,128.475,128.35,128.35,29
20120401|2012-02-08 21:30,9,128.35,128.4,128.35,128.4,36
20120401|2012-02-08 22:00,9,128.475,128.475,128.475,128.475,1
20120401|2012-02-08 22:30,9,128.45,128.525,128.45,128.525,30
20120401|2012-02-08 23:00,9,128.55,128.575,128.425,128.425,70
20120401|2012-02-08 23:30,9,128.425,128.425,128.4,128.4,15
20120401|2012-02-09 00:00,9,128.4,128.475,128.4,128.475,3
20120401|2012-02-09 00:30,9,128.4,128.4,128.375,128.375,9
20120401|2012-02-09 01:00,9,128.45,128.45,128.45,128.45,1
20120401|2012-02-09 01:30,9,128.475,128.5,128.45,128.45,5
20120401|2012-02-09 03:00,9,128.45,128.475,128.45,128.475,2
20120401|2012-02-09 03:30,9,128.425,128.525,128.425,128.525,8
20120401|2012-02-09 04:00,9,128.525,128.55,128.525,128.525,3
20120401|2012-02-09 04:30,9,128.525,128.525,128.525,128.525,3
20120401|2012-02-09 06:00,9,128.4,128.4,128.4,128.4,3
20120401|2012-02-09 06:30,9,128.5,128.65,128.4,128.4,57
20120401|2012-02-09 07:00,9,128.575,128.65,128.5,128.5,6
20120401|2012-02-09 07:30,9,128.5,128.625,128.375,128.55,76
20120401|2012-02-09 08:00,9,128.525,128.725,128.5,128.65,102
20120401|2012-02-09 08:30,9,128.675,128.875,128.65,128.825,268
20120401|2012-02-09 09:00,9,128.825,129.175,128.775,128.775,2102
20120401|2012-02-09 09:30,9,128.775,128.925,128.65,128.7,1418
20120401|2012-02-09 10:00,9,128.7,128.825,128.55,128.7,960
20120401|2012-02-09 10:30,9,128.725,128.725,128.6,128.625,381
20120401|2012-02-09 11:00,9,128.625,128.775,128.5,128.75,971
20120401|2012-02-09 11:30,9,128.75,128.9,128.65,128.75,521
20120401|2012-02-09 12:00,9,128.75,128.775,127.825,127.95,2538
20120401|2012-02-09 12:30,9,127.95,128.225,127.5,128.15,2528
20120401|2012-02-09 13:00,9,128.15,128.175,127.95,128.075,512
20120401|2012-02-09 13:30,9,128.075,128.15,128.025,128.125,44
20120401|2012-02-09 14:00,9,128.15,128.15,128,128,28
20120401|2012-02-09 14:30,9,128.05,128.05,127.95,127.95,37
20120401|2012-02-09 15:00,9,127.95,128.075,127.9,127.9,55
20120401|2012-02-09 15:30,9,127.925,128.15,127.9,128.15,52
20120401|2012-02-09 17:00,10,127.95,128.1,127.95,128.025,30
20120401|2012-02-09 17:30,10,128,128,127.925,127.95,35
20120401|2012-02-09 18:00,10,127.925,128,127.925,128,12
20120401|2012-02-09 18:30,10,128.025,128.075,128,128,21
20120401|2012-02-09 19:00,10,128,128,127.9,127.9,16
20120401|2012-02-09 19:30,10,127.95,128.1,127.95,128,16
20120401|2012-02-09 20:00,10,128.1,128.125,127.95,128.025,9
20120401|2012-02-09 20:30,10,127.975,128.125,127.9,127.9,16
20120401|2012-02-09 21:00,10,128,128.05,127.9,128.05,4
20120401|2012-02-09 21:30,10,127.975,127.975,127.85,127.925,53
20120401|2012-02-09 22:00,10,128.075,128.075,127.875,128.05,18
20120401|2012-02-09 22:30,10,128.05,128.05,128.05,128.05,2
20120401|2012-02-09 23:30,10,128,128,128,128,10
20120401|2012-02-10 00:00,10,128,128,128,128,1
20120401|2012-02-10 01:00,10,128,128,127.85,127.875,22
20120401|2012-02-10 02:00,10,127.875,127.925,127.85,127.85,13
20120401|2012-02-10 02:30,10,127.825,127.825,127.825,127.825,3
20120401|2012-02-10 03:00,10,127.85,127.9,127.85,127.9,3
20120401|2012-02-10 04:00,10,127.925,127.925,127.925,127.925,1
20120401|2012-02-10 04:30,10,127.875,127.875,127.825,127.825,3
20120401|2012-02-10 05:00,10,127.825,127.85,127.825,127.85,10
20120401|2012-02-10 05:30,10,127.9,127.9,127.85,127.9,12
20120401|2012-02-10 06:00,10,127.9,128,127.9,127.95,15
20120401|2012-02-10 06:30,10,127.9,127.95,127.85,127.85,115
20120401|2012-02-10 07:00,10,127.85,127.85,127.775,127.775,88
20120401|2012-02-10 07:30,10,127.775,127.8,127.55,127.625,261
20120401|2012-02-10 08:00,10,127.6,127.675,127.575,127.575,90
20120401|2012-02-10 08:30,10,127.55,127.625,127.475,127.55,214
20120401|2012-02-10 09:00,10,127.525,127.85,127.425,127.725,1362
20120401|2012-02-10 09:30,10,127.725,127.85,127.575,127.775,1064
20120401|2012-02-10 10:00,10,127.775,127.95,127.65,127.75,1125
20120401|2012-02-10 10:30,10,127.75,127.75,127.325,127.35,1341
20120401|2012-02-10 11:00,10,127.4,127.625,127.225,127.45,1306
20120401|2012-02-10 11:30,10,127.425,127.55,127.225,127.225,585
20120401|2012-02-10 12:00,10,127.225,127.4,127.125,127.275,1056
20120401|2012-02-10 12:30,10,127.25,127.275,126.625,126.9,4657
20120401|2012-02-10 13:00,10,126.925,127.125,126.85,127.1,1304
20120401|2012-02-10 13:30,10,127.075,127.125,127.025,127.05,187
20120401|2012-02-13 09:00,13,127.025,127.75,127,127.625,3846
20120401|2012-02-13 09:30,13,127.65,127.725,127.4,127.725,1291
20120401|2012-02-13 10:00,13,127.725,127.95,127.65,127.75,1142
20120401|2012-02-13 10:30,13,127.75,127.75,127.55,127.7,552
20120401|2012-02-13 11:00,13,127.675,128.05,127.675,127.95,1374
20120401|2012-02-13 11:30,13,127.9,127.975,127.8,127.8,537
20120401|2012-02-13 12:00,13,127.8,128.55,127.775,128.325,1988
20120401|2012-02-13 12:30,13,128.325,128.45,128.1,128.15,2606
20120401|2012-02-13 13:00,13,128.175,128.25,128.05,128.1,884
20120401|2012-02-13 13:30,13,128.125,128.125,128.075,128.1,35
20120401|2012-02-13 14:00,13,128.125,128.175,128.1,128.1,82
20120401|2012-02-13 14:30,13,128.1,128.175,128.1,128.1,35
20120401|2012-02-13 15:00,13,128.1,128.15,128.05,128.1,14
20120401|2012-02-13 15:30,13,128.15,128.15,128.1,128.1,4
20120401|2012-02-13 17:00,14,128.175,128.175,128.1,128.1,8
20120401|2012-02-13 17:30,14,128.075,128.075,128,128,41
20120401|2012-02-13 18:00,14,127.975,128,127.9,127.95,39
20120401|2012-02-13 18:30,14,128,128,128,128,1
20120401|2012-02-13 19:00,14,127.95,127.95,127.95,127.95,4
20120401|2012-02-13 19:30,14,127.925,127.925,127.9,127.9,5
20120401|2012-02-13 20:00,14,127.9,127.9,127.75,127.85,168
20120401|2012-02-13 20:30,14,127.9,127.925,127.9,127.925,6
20120401|2012-02-13 21:00,14,127.925,127.95,127.925,127.95,4
20120401|2012-02-13 21:30,14,127.95,127.95,127.95,127.95,2
20120401|2012-02-13 22:00,14,127.875,127.875,127.85,127.85,5
20120401|2012-02-13 23:00,14,127.875,127.875,127.875,127.875,1
20120401|2012-02-13 23:30,14,127.95,127.95,127.95,127.95,1
20120401|2012-02-14 00:00,14,127.95,127.95,127.9,127.9,12
20120401|2012-02-14 00:30,14,127.975,128,127.975,128,22
20120401|2012-02-14 01:00,14,128,128.125,128,128.125,60
20120401|2012-02-14 01:30,14,128.075,128.075,128.05,128.05,3
20120401|2012-02-14 02:00,14,128.075,128.1,128.075,128.075,3
20120401|2012-02-14 02:30,14,128.075,128.175,128.075,128.175,13
20120401|2012-02-14 03:00,14,128.2,128.2,128.2,128.2,4
20120401|2012-02-14 03:30,14,128.2,128.2,128.2,128.2,22
20120401|2012-02-14 04:00,14,128.25,128.275,128.25,128.275,3
20120401|2012-02-14 05:00,14,128.275,128.275,128.275,128.275,3
20120401|2012-02-14 05:30,14,128.275,128.325,128.275,128.325,19
20120401|2012-02-14 06:00,14,128.325,128.375,128.3,128.3,23
20120401|2012-02-14 06:30,14,128.3,128.425,128.3,128.425,82
20120401|2012-02-14 07:00,14,128.45,128.475,128.4,128.475,66
20120401|2012-02-14 07:30,14,128.475,128.575,128.075,128.15,298
20120401|2012-02-14 08:00,14,128.15,128.275,128.125,128.275,359
20120401|2012-02-14 08:30,14,128.325,128.575,128.325,128.525,533
20120401|2012-02-14 09:00,14,128.525,129.025,128.425,129.025,2426
20120401|2012-02-14 09:30,14,129.025,129.075,128.7,128.875,1503
20120401|2012-02-14 10:00,14,128.825,129.35,128.8,129.125,2991
20120401|2012-02-14 10:30,14,129.125,129.275,128.925,129.075,1443
20120401|2012-02-14 11:00,14,129.1,129.325,129,129.275,734
20120401|2012-02-14 11:30,14,129.3,129.45,129.2,129.2,1269
20120401|2012-02-14 12:00,14,129.2,129.2,128.95,129.075,1198
20120401|2012-02-14 12:30,14,129.1,129.325,129.1,129.3,2062
20120401|2012-02-14 13:00,14,129.3,129.425,129.25,129.325,978
20120401|2012-02-14 13:30,14,129.325,129.35,129.15,129.175,162
20120401|2012-02-14 14:00,14,129.2,129.275,129.15,129.25,56
20120401|2012-02-14 14:30,14,129.25,129.25,129.2,129.25,41
20120401|2012-02-14 15:00,14,129.225,129.375,129.225,129.275,89
20120401|2012-02-14 15:30,14,129.35,129.4,129.275,129.4,23
20120401|2012-02-14 17:00,15,129.25,129.3,129.075,129.2,123
20120401|2012-02-14 17:30,15,129.2,129.275,129.2,129.25,20
20120401|2012-02-14 18:00,15,129.275,129.35,129.275,129.35,45
20120401|2012-02-14 18:30,15,129.35,129.4,129.325,129.4,16
20120401|2012-02-14 19:00,15,129.4,129.45,129.35,129.425,188
20120401|2012-02-14 19:30,15,129.425,129.45,129.35,129.45,22
20120401|2012-02-14 20:00,15,129.35,129.425,129.35,129.375,4
20120401|2012-02-14 20:30,15,129.4,129.45,129.375,129.425,7
20120401|2012-02-14 21:00,15,129.45,129.45,129.45,129.45,10
20120401|2012-02-14 21:30,15,129.425,129.475,129.35,129.35,10
20120401|2012-02-14 22:00,15,129.45,129.45,129.45,129.45,4
20120401|2012-02-14 22:30,15,129.425,129.45,129.375,129.45,9
20120401|2012-02-14 23:00,15,129.45,129.475,129.45,129.475,33
20120401|2012-02-14 23:30,15,129.475,129.5,129.375,129.5,157
20120401|2012-02-15 00:00,15,129.425,129.425,129.4,129.4,2
20120401|2012-02-15 00:30,15,129.375,129.45,129.375,129.45,10
20120401|2012-02-15 01:00,15,129.4,129.4,129.4,129.4,1
20120401|2012-02-15 01:30,15,129.4,129.45,129.4,129.45,8
20120401|2012-02-15 02:00,15,129.4,129.4,129.4,129.4,1
20120401|2012-02-15 02:30,15,129.425,129.45,129.425,129.45,2
20120401|2012-02-15 03:00,15,129.425,129.475,129.425,129.475,8
20120401|2012-02-15 03:30,15,129.425,129.425,129.425,129.425,2
20120401|2012-02-15 04:00,15,129.475,129.5,129.45,129.5,37
20120401|2012-02-15 04:30,15,129.5,129.5,129.45,129.45,36
20120401|2012-02-15 05:00,15,129.5,129.5,129.5,129.5,1
20120401|2012-02-15 05:30,15,129.5,129.5,129.475,129.475,13
20120401|2012-02-15 06:00,15,129.5,129.525,129.5,129.5,47
20120401|2012-02-15 06:30,15,129.525,129.525,129.45,129.525,44
20120401|2012-02-15 07:00,15,129.55,129.6,129.475,129.575,383
20120401|2012-02-15 07:30,15,129.55,129.6,129.5,129.55,141
20120401|2012-02-15 08:00,15,129.525,129.525,129.375,129.425,192
20120401|2012-02-15 08:30,15,129.425,129.425,129.325,129.375,74
20120401|2012-02-15 09:00,15,129.375,129.6,128.95,129,2166
20120401|2012-02-15 09:30,15,129,129.4,129,129.4,1351
20120401|2012-02-15 10:00,15,129.375,129.6,129.35,129.55,1302
20120401|2012-02-15 10:30,15,129.575,129.8,129.35,129.4,2604
20120401|2012-02-15 11:00,15,129.4,129.725,129.4,129.7,856
20120401|2012-02-15 11:30,15,129.7,129.875,129.4,129.4,1538
20120401|2012-02-15 12:00,15,129.4,129.5,129.075,129.1,2458
20120401|2012-02-15 12:30,15,129.125,129.25,128.725,128.95,3402
20120401|2012-02-15 13:00,15,128.95,128.975,128.75,128.8,416
20120401|2012-02-15 13:30,15,128.875,128.9,128.725,128.8,123
20120401|2012-02-15 14:00,15,128.8,128.875,128.775,128.8,77
20120401|2012-02-15 14:30,15,128.8,128.85,128.725,128.775,59
20120401|2012-02-15 15:00,15,128.8,128.875,128.625,128.625,138
20120401|2012-02-15 15:30,15,128.625,128.825,128.6,128.75,219
20120401|2012-02-15 17:00,16,128.75,129.175,128.75,129.175,291
20120401|2012-02-15 17:30,16,129.15,129.225,128.925,129.175,228
20120401|2012-02-15 18:00,16,129.125,129.45,129.125,129.45,207
20120401|2012-02-15 18:30,16,129.45,129.55,129.375,129.55,119
20120401|2012-02-15 19:00,16,129.525,129.55,129.375,129.4,41
20120401|2012-02-15 19:30,16,129.35,129.55,129.3,129.55,73
20120401|2012-02-15 20:00,16,129.425,129.45,129.35,129.35,24
20120401|2012-02-15 20:30,16,129.35,129.425,129.3,129.325,20
20120401|2012-02-15 21:00,16,129.375,129.4,129.3,129.375,37
20120401|2012-02-15 21:30,16,129.325,129.375,129.325,129.375,5
20120401|2012-02-15 22:00,16,129.375,129.4,129.3,129.4,9
20120401|2012-02-15 22:30,16,129.4,129.4,129.4,129.4,2
20120401|2012-02-15 23:00,16,129.375,129.375,129.35,129.35,3
20120401|2012-02-16 00:00,16,129.375,129.45,129.375,129.45,4
20120401|2012-02-16 00:30,16,129.35,129.35,129.35,129.35,1
20120401|2012-02-16 01:00,16,129.35,129.35,129.35,129.35,1
20120401|2012-02-16 01:30,16,129.425,129.425,129.35,129.35,4
20120401|2012-02-16 02:00,16,129.35,129.4,129.35,129.4,8
20120401|2012-02-16 02:30,16,129.35,129.375,129.325,129.325,5
20120401|2012-02-16 04:00,16,129.425,129.425,129.425,129.425,2
20120401|2012-02-16 05:00,16,129.35,129.35,129.275,129.3,13
20120401|2012-02-16 05:30,16,129.35,129.375,129.35,129.35,7
20120401|2012-02-16 06:00,16,129.35,129.375,129.35,129.35,7
20120401|2012-02-16 06:30,16,129.35,129.45,129.3,129.4,19
20120401|2012-02-16 07:00,16,129.375,129.4,129.275,129.275,66
20120401|2012-02-16 07:30,16,129.35,129.475,129.3,129.35,323
20120401|2012-02-16 08:00,16,129.375,129.675,129.35,129.4,450
20120401|2012-02-16 08:30,16,129.425,129.475,129.225,129.325,443
20120401|2012-02-16 09:00,16,129.325,129.85,129.25,129.775,2351
20120401|2012-02-16 09:30,16,129.8,129.95,129.675,129.725,2219
20120401|2012-02-16 10:00,16,129.7,130.225,129.7,129.975,3506
20120401|2012-02-16 10:30,16,130,130.2,129.95,130.1,1151
20120401|2012-02-16 11:00,16,130.05,130.275,130,130.2,957
20120401|2012-02-16 11:30,16,130.2,130.225,129.9,130.025,821
20120401|2012-02-16 12:00,16,130.025,130.1,129.5,129.575,1710
20120401|2012-02-16 12:30,16,129.6,129.95,129.2,129.625,3579
20120401|2012-02-16 13:00,16,129.625,129.675,129.425,129.475,354
20120401|2012-02-16 13:30,16,129.475,129.625,129.4,129.475,81
20120401|2012-02-16 14:00,16,129.475,129.55,129.425,129.5,30
20120401|2012-02-16 14:30,16,129.5,129.65,129.5,129.6,53
20120401|2012-02-16 15:00,16,129.6,129.65,129.5,129.5,61
20120401|2012-02-16 15:30,16,129.5,129.625,129.475,129.5,39
20120401|2012-02-16 17:00,17,129.625,129.675,129.45,129.55,108
20120401|2012-02-16 17:30,17,129.55,129.975,129.55,129.65,105
20120401|2012-02-16 18:00,17,129.65,129.65,129.525,129.65,18
20120401|2012-02-16 18:30,17,129.65,129.675,129.525,129.525,86
20120401|2012-02-16 19:00,17,129.55,129.7,129.55,129.7,6
20120401|2012-02-16 19:30,17,129.675,129.7,129.525,129.525,8
20120401|2012-02-16 20:30,17,129.65,129.8,129.65,129.8,77
20120401|2012-02-16 21:00,17,129.625,129.675,129.625,129.675,2
20120401|2012-02-16 21:30,17,129.65,129.725,129.55,129.725,22
20120401|2012-02-16 22:00,17,129.725,129.775,129.725,129.775,2
20120401|2012-02-16 22:30,17,129.725,129.725,129.725,129.725,1
20120401|2012-02-16 23:00,17,129.725,129.725,129.725,129.725,17
20120401|2012-02-16 23:30,17,129.7,129.7,129.675,129.675,6
20120401|2012-02-17 00:30,17,129.8,129.8,129.8,129.8,1
20120401|2012-02-17 01:00,17,129.8,129.85,129.8,129.825,5
20120401|2012-02-17 01:30,17,129.7,129.725,129.7,129.725,4
20120401|2012-02-17 02:00,17,129.725,129.85,129.725,129.85,7
20120401|2012-02-17 03:00,17,129.775,129.775,129.725,129.725,6
20120401|2012-02-17 03:30,17,129.7,129.75,129.675,129.75,10
20120401|2012-02-17 05:00,17,129.75,129.85,129.75,129.85,10
20120401|2012-02-17 05:30,17,129.9,129.9,129.9,129.9,15
20120401|2012-02-17 06:00,17,129.925,129.925,129.875,129.925,14
20120401|2012-02-17 06:30,17,129.95,129.975,129.875,129.95,40
20120401|2012-02-17 07:00,17,129.925,130.25,129.925,130.2,317
20120401|2012-02-17 07:30,17,130.15,130.175,129.975,130,187
20120401|2012-02-17 08:00,17,130.025,130.525,130.025,130.4,1283
20120401|2012-02-17 08:30,17,130.45,130.475,130.15,130.2,502
20120401|2012-02-17 09:00,17,130.2,130.375,130.05,130.175,1923
20120401|2012-02-17 09:30,17,130.175,130.35,130.175,130.35,1439
20120401|2012-02-17 10:00,17,130.325,130.475,130.225,130.45,1371
20120401|2012-02-17 10:30,17,130.475,130.575,130.4,130.525,969
20120401|2012-02-17 11:00,17,130.5,130.55,130.45,130.5,530
20120401|2012-02-17 11:30,17,130.5,130.95,130.5,130.875,3945
20120401|2012-02-17 12:00,17,130.85,130.925,130.6,130.825,1733
20120401|2012-02-17 12:30,17,130.825,131.275,130.825,130.875,4364
20120401|2012-02-17 13:00,17,130.9,131.05,130.875,131,587
20120401|2012-02-17 13:30,17,130.975,131.05,130.95,131.05,160
20120401|2012-02-21 09:00,21,130.65,131,130.625,130.9,4881
20120401|2012-02-21 09:30,21,130.875,131.1,130.675,130.775,2460
20120401|2012-02-21 10:00,21,130.8,130.925,130.7,130.9,1323
20120401|2012-02-21 10:30,21,130.9,131,130.775,130.825,1199
20120401|2012-02-21 11:00,21,130.8,130.925,130.5,130.875,1488
20120401|2012-02-21 11:30,21,130.875,130.975,130.65,130.95,896
20120401|2012-02-21 12:00,21,130.925,131.05,130.85,130.975,1313
20120401|2012-02-21 12:30,21,130.975,131.2,130.925,131.175,2513
20120401|2012-02-21 13:00,21,131.175,131.2,131.05,131.15,490
20120401|2012-02-21 13:30,21,131.15,131.175,131.075,131.1,17
20120401|2012-02-21 14:00,21,131.15,131.15,131.05,131.05,49
20120401|2012-02-21 14:30,21,131.1,131.15,131.05,131.075,40
20120401|2012-02-21 15:00,21,131.15,131.2,131.1,131.175,75
20120401|2012-02-21 15:30,21,131.125,131.2,131.1,131.2,24
20120401|2012-02-21 17:00,22,131.125,131.175,131,131.175,26
20120401|2012-02-21 17:30,22,131.175,131.2,131.125,131.15,51
20120401|2012-02-21 18:00,22,131.175,131.2,131.175,131.2,10
20120401|2012-02-21 18:30,22,131.2,131.2,131.15,131.15,4
20120401|2012-02-21 19:00,22,131.175,131.175,131.15,131.15,26
20120401|2012-02-21 19:30,22,131.15,131.2,131.15,131.2,11
20120401|2012-02-21 20:00,22,131.2,131.2,131.15,131.15,130
20120401|2012-02-21 20:30,22,131.125,131.125,131.125,131.125,5
20120401|2012-02-21 21:00,22,131.1,131.1,131.075,131.1,8
20120401|2012-02-21 21:30,22,131.125,131.125,131.125,131.125,5
20120401|2012-02-21 22:30,22,131.125,131.15,131.075,131.15,5
20120401|2012-02-21 23:00,22,131.15,131.15,131.15,131.15,1
20120401|2012-02-21 23:30,22,131.15,131.15,131.075,131.15,6
20120401|2012-02-22 00:00,22,131.15,131.15,131.15,131.15,3
20120401|2012-02-22 00:30,22,131.15,131.2,131.15,131.2,20
20120401|2012-02-22 01:00,22,131.175,131.175,131.125,131.175,9
20120401|2012-02-22 02:00,22,131.2,131.2,131.15,131.2,21
20120401|2012-02-22 02:30,22,131.15,131.15,131.15,131.15,3
20120401|2012-02-22 03:00,22,131.2,131.2,131.2,131.2,1
20120401|2012-02-22 03:30,22,131.125,131.2,131.1,131.2,3
20120401|2012-02-22 04:00,22,131.175,131.2,131.175,131.2,4
20120401|2012-02-22 04:30,22,131.125,131.125,131.125,131.125,1
20120401|2012-02-22 05:00,22,131.15,131.2,131.15,131.2,6
20120401|2012-02-22 05:30,22,131.2,131.2,131.15,131.2,10
20120401|2012-02-22 06:00,22,131.125,131.2,131.125,131.125,8
20120401|2012-02-22 06:30,22,131.15,131.2,131.125,131.2,58
20120401|2012-02-22 07:00,22,131.15,131.2,131.1,131.1,21
20120401|2012-02-22 07:30,22,131.075,131.15,131.05,131.05,78
20120401|2012-02-22 08:00,22,131.075,131.075,130.9,130.925,125
20120401|2012-02-22 08:30,22,130.925,130.975,130.525,130.575,998
20120401|2012-02-22 09:00,22,130.6,131.1,130.575,130.875,2222
20120401|2012-02-22 09:30,22,130.875,131.125,130.875,131.025,1603
20120401|2012-02-22 10:00,22,131.025,131.3,131,131.225,2059
20120401|2012-02-22 10:30,22,131.275,131.4,131.175,131.375,2522
20120401|2012-02-22 11:00,22,131.375,131.45,131.3,131.425,1498
20120401|2012-02-22 11:30,22,131.425,131.45,131.175,131.375,1266
20120401|2012-02-22 12:00,22,131.4,131.45,131.275,131.45,881
20120401|2012-02-22 12:30,22,131.45,131.5,131.15,131.25,2460
20120401|2012-02-22 13:00,22,131.25,131.3,131.15,131.2,498
20120401|2012-02-22 13:30,22,131.175,131.175,131.15,131.15,103
20120401|2012-02-22 14:00,22,131.15,131.2,131.15,131.15,45
20120401|2012-02-22 14:30,22,131.15,131.275,131.15,131.225,31
20120401|2012-02-22 15:00,22,131.25,131.25,131,131,153
20120401|2012-02-22 15:30,22,130.975,131.15,130.9,131.075,152
20120401|2012-02-22 17:00,23,130.95,130.95,130.8,130.875,196
20120401|2012-02-22 17:30,23,130.875,130.875,130.775,130.775,83
20120401|2012-02-22 18:00,23,130.775,130.85,130.6,130.7,268
20120401|2012-02-22 18:30,23,130.6,130.7,130.55,130.55,54
20120401|2012-02-22 19:00,23,130.525,130.7,130.5,130.7,33
20120401|2012-02-22 19:30,23,130.725,130.775,130.725,130.75,27
20120401|2012-02-22 20:00,23,130.675,130.775,130.675,130.775,16
20120401|2012-02-22 21:00,23,130.7,130.725,130.7,130.725,5
20120401|2012-02-22 21:30,23,130.7,130.725,130.7,130.725,2
20120401|2012-02-22 22:00,23,130.775,130.85,130.775,130.85,20
20120401|2012-02-22 22:30,23,130.85,130.85,130.85,130.85,2
20120401|2012-02-22 23:00,23,130.775,130.85,130.775,130.825,12
20120401|2012-02-22 23:30,23,130.8,130.8,130.775,130.775,15
20120401|2012-02-23 00:30,23,130.85,130.85,130.85,130.85,1
20120401|2012-02-23 01:00,23,130.875,130.875,130.825,130.85,11
20120401|2012-02-23 01:30,23,130.825,130.825,130.825,130.825,2
20120401|2012-02-23 02:00,23,130.825,130.975,130.8,130.975,62
20120401|2012-02-23 02:30,23,131,131,131,131,4
20120401|2012-02-23 03:00,23,130.95,131,130.95,131,6
20120401|2012-02-23 03:30,23,130.975,130.975,130.95,130.95,9
20120401|2012-02-23 04:30,23,130.925,130.925,130.925,130.925,6
20120401|2012-02-23 05:00,23,130.9,130.9,130.9,130.9,1
20120401|2012-02-23 05:30,23,130.95,130.95,130.95,130.95,4
20120401|2012-02-23 06:00,23,130.975,130.975,130.95,130.95,9
20120401|2012-02-23 06:30,23,130.95,131,130.95,130.95,26
20120401|2012-02-23 07:00,23,130.95,130.975,130.8,130.8,210
20120401|2012-02-23 07:30,23,130.8,130.875,130.725,130.825,150
20120401|2012-02-23 08:00,23,130.8,130.85,130.675,130.725,132
20120401|2012-02-23 08:30,23,130.7,130.825,130.625,130.65,502
20120401|2012-02-23 09:00,23,130.65,130.8,130.025,130.125,5061
20120401|2012-02-23 09:30,23,130.15,130.6,130.15,130.5,1944
20120401|2012-02-23 10:00,23,130.525,130.875,130.5,130.85,1405
20120401|2012-02-23 10:30,23,130.85,130.9,130.625,130.65,1472
20120401|2012-02-23 11:00,23,130.65,130.65,130.15,130.175,1600
20120401|2012-02-23 11:30,23,130.15,130.225,129.825,130,2550
20120401|2012-02-23 12:00,23,130.025,130.05,129.675,129.75,1504
20120401|2012-02-23 12:30,23,129.725,129.95,129.575,129.675,2259
20120401|2012-02-23 13:00,23,129.7,129.825,129.65,129.75,414
20120401|2012-02-23 13:30,23,129.75,129.8,129.725,129.8,37
20120401|2012-02-23 14:00,23,129.8,129.85,129.725,129.85,54
20120401|2012-02-23 14:30,23,129.85,129.85,129.775,129.775,34
20120401|2012-02-23 15:00,23,129.775,129.925,129.75,129.825,123
20120401|2012-02-23 15:30,23,129.8,129.975,129.7,129.8,101
20120401|2012-02-23 17:00,24,129.7,129.825,129.5,129.8,123
20120401|2012-02-23 17:30,24,129.725,129.775,129.7,129.75,9
20120401|2012-02-23 18:30,24,129.675,129.75,129.675,129.75,14
20120401|2012-02-23 19:00,24,129.75,129.75,129.725,129.725,6
20120401|2012-02-23 19:30,24,129.75,129.75,129.725,129.725,11
20120401|2012-02-23 20:00,24,129.725,129.75,129.725,129.75,3
20120401|2012-02-23 20:30,24,129.75,129.975,129.75,129.975,110
20120401|2012-02-23 21:30,24,129.95,129.95,129.875,129.875,10
20120401|2012-02-23 22:00,24,129.875,129.875,129.8,129.8,16
20120401|2012-02-23 22:30,24,129.9,129.9,129.9,129.9,1
20120401|2012-02-23 23:00,24,129.825,129.925,129.8,129.925,7
20120401|2012-02-23 23:30,24,129.925,129.95,129.825,129.85,9
20120401|2012-02-24 00:00,24,129.95,129.95,129.875,129.925,4
20120401|2012-02-24 00:30,24,129.925,129.95,129.875,129.875,4
20120401|2012-02-24 01:00,24,129.85,129.9,129.85,129.9,5
20120401|2012-02-24 01:30,24,129.85,129.85,129.825,129.825,11
20120401|2012-02-24 02:00,24,129.825,129.9,129.825,129.9,19
20120401|2012-02-24 02:30,24,129.875,129.975,129.875,129.9,22
20120401|2012-02-24 03:00,24,129.875,130,129.875,129.95,20
20120401|2012-02-24 03:30,24,130,130,130,130,1
20120401|2012-02-24 04:00,24,130,130,129.95,129.975,10
20120401|2012-02-24 04:30,24,130,130.1,130,130.1,112
20120401|2012-02-24 05:00,24,130.05,130.125,130.05,130.075,16
20120401|2012-02-24 05:30,24,130.1,130.1,130,130.075,11
20120401|2012-02-24 06:00,24,130.05,130.075,130,130,62
20120401|2012-02-24 06:30,24,129.975,130.05,129.9,130.025,27
20120401|2012-02-24 07:00,24,130,130.125,129.975,130,66
20120401|2012-02-24 07:30,24,130.025,130.025,129.95,130,41
20120401|2012-02-24 08:00,24,130,130,129.95,129.95,87
20120401|2012-02-24 08:30,24,129.975,130,129.8,129.825,271
20120401|2012-02-24 09:00,24,129.825,129.925,129.4,129.625,1652
20120401|2012-02-24 09:30,24,129.625,129.775,129.55,129.725,1211
20120401|2012-02-24 10:00,24,129.75,130,129.6,130,1763
20120401|2012-02-24 10:30,24,130,130,129.7,129.775,731
20120401|2012-02-24 11:00,24,129.775,130.05,129.775,130.025,901
20120401|2012-02-24 11:30,24,130,130.075,129.7,129.75,844
20120401|2012-02-24 12:00,24,129.775,129.9,129.725,129.775,504
20120401|2012-02-24 12:30,24,129.75,129.775,129.3,129.45,2581
20120401|2012-02-24 13:00,24,129.45,129.675,129.45,129.675,682
20120401|2012-02-24 13:30,24,129.675,129.925,129.65,129.85,339
20120401|2012-02-27 09:00,27,130,130.05,128.675,128.95,4830
20120401|2012-02-27 09:30,27,128.95,129.325,128.85,129.225,1118
20120401|2012-02-27 10:00,27,129.175,129.225,128.925,129.025,962
20120401|2012-02-27 10:30,27,129,129.125,128.95,129.025,850
20120401|2012-02-27 11:00,27,129,129.025,128.75,128.9,1179
20120401|2012-02-27 11:30,27,128.9,128.95,128.75,128.925,731
20120401|2012-02-27 12:00,27,128.95,129.05,128.775,128.8,689
20120401|2012-02-27 12:30,27,128.8,128.85,128.475,128.7,3678
20120401|2012-02-27 13:00,27,128.65,128.675,128.55,128.6,898
20120401|2012-02-27 13:30,27,128.6,128.7,128.575,128.6,45
20120401|2012-02-27 14:00,27,128.575,128.625,128.55,128.575,79
20120401|2012-02-27 14:30,27,128.575,128.625,128.575,128.6,37
20120401|2012-02-27 15:00,27,128.575,128.6,128.525,128.575,129
20120401|2012-02-27 15:30,27,128.65,128.65,128.55,128.55,23
20120401|2012-02-27 17:00,28,128.6,128.85,128.575,128.7,192
20120401|2012-02-27 17:30,28,128.6,128.7,128.525,128.6,19
20120401|2012-02-27 18:00,28,128.6,128.6,128.6,128.6,4
20120401|2012-02-27 18:30,28,128.6,128.6,128.55,128.55,6
20120401|2012-02-27 19:00,28,128.6,128.625,128.6,128.6,6
20120401|2012-02-27 19:30,28,128.575,128.65,128.55,128.65,13
20120401|2012-02-27 20:30,28,128.575,128.6,128.575,128.6,3
20120401|2012-02-27 21:00,28,128.6,128.675,128.6,128.675,11
20120401|2012-02-27 21:30,28,128.65,128.675,128.65,128.675,2
20120401|2012-02-27 22:00,28,128.625,128.65,128.6,128.6,4
20120401|2012-02-27 22:30,28,128.575,128.6,128.55,128.6,4
20120401|2012-02-27 23:30,28,128.6,128.6,128.6,128.6,2
20120401|2012-02-28 00:00,28,128.55,128.55,128.55,128.55,10
20120401|2012-02-28 00:30,28,128.575,128.575,128.525,128.525,8
20120401|2012-02-28 01:30,28,128.55,128.55,128.525,128.525,6
20120401|2012-02-28 02:00,28,128.525,128.55,128.525,128.55,11
20120401|2012-02-28 02:30,28,128.575,128.575,128.575,128.575,5
20120401|2012-02-28 03:00,28,128.55,128.6,128.5,128.575,43
20120401|2012-02-28 03:30,28,128.575,128.575,128.525,128.525,8
20120401|2012-02-28 04:30,28,128.575,128.625,128.575,128.575,16
20120401|2012-02-28 05:00,28,128.55,128.55,128.55,128.55,1
20120401|2012-02-28 05:30,28,128.575,128.75,128.575,128.75,80
20120401|2012-02-28 06:00,28,128.65,128.65,128.5,128.525,117
20120401|2012-02-28 06:30,28,128.5,128.525,128.425,128.425,153
20120401|2012-02-28 07:00,28,128.425,128.45,128.375,128.4,266
20120401|2012-02-28 07:30,28,128.4,128.55,128.4,128.525,140
20120401|2012-02-28 08:00,28,128.525,128.8,128.5,128.8,141
20120401|2012-02-28 08:30,28,128.8,128.85,128.7,128.8,243
20120401|2012-02-28 09:00,28,128.775,129,128.675,128.875,3051
20120401|2012-02-28 09:30,28,128.875,129.075,128.75,128.85,1273
20120401|2012-02-28 10:00,28,128.875,128.875,128.55,128.625,1299
20120401|2012-02-28 10:30,28,128.625,128.825,128.425,128.475,1710
20120401|2012-02-28 11:00,28,128.45,128.6,128.425,128.425,587
20120401|2012-02-28 11:30,28,128.45,128.475,128.275,128.325,838
20120401|2012-02-28 12:00,28,128.35,128.375,127.925,128.075,2619
20120401|2012-02-28 12:30,28,128.075,128.5,127.95,128.25,2109
20120401|2012-02-28 13:00,28,128.225,128.375,128.225,128.375,774
20120401|2012-02-28 13:30,28,128.35,128.65,128.35,128.6,316
20120401|2012-02-28 14:00,28,128.6,128.875,128.55,128.8,681
20120401|2012-02-28 14:30,28,128.85,129.1,128.85,128.85,647
20120401|2012-02-28 15:00,28,128.925,129.2,128.85,129.125,208
20120401|2012-02-28 15:30,28,129.15,129.25,129.1,129.225,163
20120401|2012-02-28 17:00,29,129.1,129.275,128.975,129.175,459
20120401|2012-02-28 17:30,29,129.2,129.275,129.175,129.225,51
20120401|2012-02-28 18:00,29,129.225,129.225,129.1,129.15,59
20120401|2012-02-28 18:30,29,129.15,129.175,129.05,129.125,110
20120401|2012-02-28 19:00,29,129.1,129.175,129.1,129.1,15
20120401|2012-02-28 20:00,29,129.125,129.125,129.075,129.1,7
20120401|2012-02-28 20:30,29,129.1,129.125,128.975,128.975,39
20120401|2012-02-28 21:00,29,128.975,129.075,128.975,129,6
20120401|2012-02-28 22:00,29,129,129,129,129,3
20120401|2012-02-28 22:30,29,129,129,129,129,1
20120401|2012-02-28 23:00,29,129.025,129.05,128.975,128.975,8
20120401|2012-02-28 23:30,29,128.975,128.975,128.95,128.95,10
20120401|2012-02-29 00:00,29,128.95,129.05,128.95,129.025,15
20120401|2012-02-29 00:30,29,129.025,129.025,128.925,128.925,11
20120401|2012-02-29 01:00,29,128.925,128.925,128.9,128.9,22
20120401|2012-02-29 01:30,29,128.925,128.925,128.85,128.85,33
20120401|2012-02-29 02:00,29,128.85,128.85,128.8,128.825,52
20120401|2012-02-29 02:30,29,128.825,128.825,128.8,128.8,32
20120401|2012-02-29 03:00,29,128.825,128.875,128.8,128.8,21
20120401|2012-02-29 04:00,29,128.875,128.925,128.85,128.85,43
20120401|2012-02-29 04:30,29,128.85,128.85,128.8,128.85,22
20120401|2012-02-29 05:00,29,128.875,128.875,128.775,128.775,43
20120401|2012-02-29 05:30,29,128.825,128.85,128.825,128.85,5
20120401|2012-02-29 06:00,29,128.825,128.9,128.8,128.9,101
20120401|2012-02-29 06:30,29,128.875,128.95,128.85,128.85,105
20120401|2012-02-29 07:00,29,128.875,128.975,128.85,128.925,28
20120401|2012-02-29 07:30,29,129,129.1,128.775,128.825,289
20120401|2012-02-29 08:00,29,128.825,129.025,128.825,129,78
20120401|2012-02-29 08:30,29,129,129.25,129,129.2,648
20120401|2012-02-29 09:00,29,129.2,129.225,128.825,128.825,1543
20120401|2012-02-29 09:30,29,128.85,129.15,128.725,128.9,1627
20120401|2012-02-29 10:00,29,128.9,129.1,128.825,128.95,928
20120401|2012-02-29 10:30,29,128.95,129.15,128.75,129.15,1716
20120401|2012-02-29 11:00,29,129.15,129.65,129.15,129.475,2625
20120401|2012-02-29 11:30,29,129.475,129.65,129.375,129.375,625
20120401|2012-02-29 12:00,29,129.4,129.55,129.225,129.525,1019
20120401|2012-02-29 12:30,29,129.525,129.825,129.3,129.8,4254
20120401|2012-02-29 13:00,29,129.8,130.05,129.75,130.025,1386
20120401|2012-02-29 13:30,29,130.05,130.05,129.825,129.9,392
20120401|2012-02-29 14:00,29,129.85,129.85,129.675,129.675,61
20120401|2012-02-29 14:30,29,129.7,129.75,129.65,129.725,39
20120401|2012-02-29 15:00,29,129.675,129.75,129.65,129.75,41
20120401|2012-02-29 15:30,29,129.75,129.8,129.725,129.725,90
20120401|2012-02-29 17:00,1,129.8,129.85,129.725,129.75,16
20120401|2012-02-29 17:30,1,129.775,129.8,129.7,129.8,41
20120401|2012-02-29 18:00,1,129.75,129.8,129.75,129.775,11
20120401|2012-02-29 18:30,1,129.775,129.875,129.75,129.875,11
20120401|2012-02-29 19:00,1,129.8,129.8,129.725,129.725,23
20120401|2012-02-29 19:30,1,129.725,129.725,129.725,129.725,4
20120401|2012-02-29 21:30,1,129.725,129.85,129.725,129.85,3
20120401|2012-02-29 23:00,1,129.775,129.775,129.775,129.775,1
20120401|2012-02-29 23:30,1,129.75,129.75,129.725,129.725,5
20120401|2012-03-01 00:30,1,129.7,129.725,129.65,129.65,74
20120401|2012-03-01 01:00,1,129.775,129.775,129.75,129.75,3
20120401|2012-03-01 01:30,1,129.75,129.75,129.75,129.75,10
20120401|2012-03-01 02:00,1,129.825,129.85,129.75,129.825,11
20120401|2012-03-01 02:30,1,129.85,129.9,129.825,129.9,13
20120401|2012-03-01 03:00,1,129.9,129.925,129.9,129.925,14
20120401|2012-03-01 03:30,1,129.975,130.025,129.925,130.025,148
20120401|2012-03-01 04:00,1,130.025,130.025,130,130,70
20120401|2012-03-01 04:30,1,130,130.025,130,130.025,138
20120401|2012-03-01 05:00,1,129.875,130.025,129.85,129.85,11
20120401|2012-03-01 05:30,1,129.85,129.875,129.8,129.8,18
20120401|2012-03-01 06:00,1,129.825,129.95,129.825,129.85,14
20120401|2012-03-01 06:30,1,129.85,129.975,129.75,129.975,58
20120401|2012-03-01 07:00,1,129.9,130.025,129.85,129.875,58
20120401|2012-03-01 07:30,1,129.9,129.95,129.825,129.825,111
20120401|2012-03-01 08:00,1,129.825,130,129.8,130,227
20120401|2012-03-01 08:30,1,130,130.175,130,130.1,593
20120401|2012-03-01 09:00,1,130.1,130.3,129.825,130,3247
20120401|2012-03-01 09:30,1,130.025,130.05,129.625,129.775,2151
20120401|2012-03-01 10:00,1,129.75,130.05,129.75,130.05,1572
20120401|2012-03-01 10:30,1,130.075,130.25,130,130.175,923
20120401|2012-03-01 11:00,1,130.175,130.3,130.15,130.15,621
20120401|2012-03-01 11:30,1,130.175,130.45,130.175,130.325,1267
20120401|2012-03-01 12:00,1,130.3,130.75,130.3,130.725,2580
20120401|2012-03-01 12:30,1,130.725,130.925,130.3,130.875,5509
20120401|2012-03-01 13:00,1,130.925,130.95,130.8,130.85,1101
20120401|2012-03-01 13:30,1,130.825,131,130.8,130.975,207
20120401|2012-03-01 14:00,1,130.975,131,130.825,130.9,67
20120401|2012-03-01 14:30,1,130.9,130.95,130.8,130.9,47
20120401|2012-03-01 15:00,1,130.925,131.1,130.925,131.05,549
20120401|2012-03-01 15:30,1,131.025,131.225,131.025,131.1,552
20120401|2012-03-01 17:00,2,131.15,131.225,130.975,131.2,194
20120401|2012-03-01 17:30,2,131.15,131.225,131.15,131.2,83
20120401|2012-03-01 18:00,2,131.175,131.2,131.15,131.175,33
20120401|2012-03-01 18:30,2,131.2,131.25,131.175,131.25,144
20120401|2012-03-01 19:00,2,131.225,131.225,131.225,131.225,8
20120401|2012-03-01 19:30,2,131.2,131.2,131.1,131.175,24
20120401|2012-03-01 20:00,2,131.175,131.175,131.175,131.175,1
20120401|2012-03-01 20:30,2,131.075,131.15,131.05,131.075,23
20120401|2012-03-01 21:00,2,131.05,131.1,131.05,131.05,3
20120401|2012-03-01 21:30,2,131.05,131.05,131,131,45
20120401|2012-03-01 22:00,2,131,131,130.975,130.975,12
20120401|2012-03-01 22:30,2,130.975,131,130.975,131,2
20120401|2012-03-01 23:00,2,131,131.025,131,131.025,2
20120401|2012-03-01 23:30,2,130.975,130.975,130.975,130.975,6
20120401|2012-03-02 00:00,2,130.975,130.975,130.95,130.95,41
20120401|2012-03-02 00:30,2,130.95,130.975,130.95,130.95,9
20120401|2012-03-02 01:00,2,130.95,130.95,130.95,130.95,21
20120401|2012-03-02 01:30,2,130.975,130.975,130.975,130.975,1
20120401|2012-03-02 02:00,2,130.975,130.975,130.925,130.925,24
20120401|2012-03-02 02:30,2,130.95,130.95,130.925,130.925,4
20120401|2012-03-02 03:00,2,130.925,130.925,130.9,130.925,10
20120401|2012-03-02 03:30,2,130.975,131,130.925,130.925,24
20120401|2012-03-02 04:00,2,131,131.125,131,131.125,36
20120401|2012-03-02 04:30,2,131.1,131.1,131.1,131.1,1
20120401|2012-03-02 05:00,2,131.05,131.05,130.975,130.975,11
20120401|2012-03-02 05:30,2,130.975,130.975,130.95,130.975,29
20120401|2012-03-02 06:00,2,131,131.05,131,131.025,8
20120401|2012-03-02 06:30,2,131.025,131.025,130.975,131,20
20120401|2012-03-02 07:00,2,130.975,130.975,130.8,130.925,56
20120401|2012-03-02 07:30,2,130.825,130.825,130.6,130.625,379
20120401|2012-03-02 08:00,2,130.675,130.75,130.625,130.675,154
20120401|2012-03-02 08:30,2,130.675,130.975,130.575,130.95,679
20120401|2012-03-02 09:00,2,130.975,131.1,130.7,130.7,1854
20120401|2012-03-02 09:30,2,130.7,131.1,130.65,131.05,1283
20120401|2012-03-02 10:00,2,131.05,131.05,130.85,130.9,734
20120401|2012-03-02 10:30,2,130.9,130.95,130.75,130.8,977
20120401|2012-03-02 11:00,2,130.775,130.9,130.75,130.9,687
20120401|2012-03-02 11:30,2,130.9,130.975,130.8,130.825,677
20120401|2012-03-02 12:00,2,130.8,130.825,130.2,130.35,2129
20120401|2012-03-02 12:30,2,130.325,130.6,129.925,130.1,3388
20120401|2012-03-02 13:00,2,130.1,130.2,130.025,130.025,938
20120401|2012-03-02 13:30,2,130,130.175,130,130.025,109
20120401|2012-03-05 09:00,5,130.15,130.2,129.325,129.375,2915
20120401|2012-03-05 09:30,5,129.375,129.575,129.275,129.475,1532
20120401|2012-03-05 10:00,5,129.475,129.525,129.3,129.5,1055
20120401|2012-03-05 10:30,5,129.525,129.525,129.275,129.3,1103
20120401|2012-03-05 11:00,5,129.3,129.325,128.775,128.825,2662
20120401|2012-03-05 11:30,5,128.8,128.8,128.325,128.525,3039
20120401|2012-03-05 12:00,5,128.525,128.525,128.4,128.425,1346
20120401|2012-03-05 12:30,5,128.425,128.475,128.275,128.425,2756
20120401|2012-03-05 13:00,5,128.45,128.5,128.375,128.425,1044
20120401|2012-03-05 13:30,5,128.45,128.45,128.4,128.425,63
20120401|2012-03-05 14:00,5,128.45,128.525,128.4,128.475,29
20120401|2012-03-05 14:30,5,128.45,128.475,128.425,128.425,79
20120401|2012-03-05 15:00,5,128.425,128.475,128.425,128.45,46
20120401|2012-03-05 15:30,5,128.45,128.45,128.425,128.425,60
20120401|2012-03-05 17:00,6,128.4,128.725,128.35,128.4,425
20120401|2012-03-05 17:30,6,128.4,128.4,128.325,128.325,20
20120401|2012-03-05 18:00,6,128.325,128.325,128.25,128.25,75
20120401|2012-03-05 18:30,6,128.25,128.3,128.2,128.2,46
20120401|2012-03-05 19:00,6,128.2,128.25,128.175,128.2,31
20120401|2012-03-05 19:30,6,128.175,128.2,128.075,128.075,113
20120401|2012-03-05 20:00,6,128.075,128.15,128.05,128.05,91
20120401|2012-03-05 20:30,6,128.075,128.15,128.05,128.15,13
20120401|2012-03-05 21:00,6,128.15,128.15,128.1,128.15,5
20120401|2012-03-05 21:30,6,128.125,128.15,128.125,128.125,37
20120401|2012-03-05 22:00,6,128.125,128.15,128.125,128.125,37
20120401|2012-03-05 23:00,6,128.125,128.125,128.125,128.125,1
20120401|2012-03-05 23:30,6,128.1,128.125,128.1,128.125,2
20120401|2012-03-06 00:00,6,128.1,128.15,128.1,128.1,23
20120401|2012-03-06 00:30,6,128.1,128.125,128.1,128.1,5
20120401|2012-03-06 01:30,6,128.1,128.1,128.1,128.1,8
20120401|2012-03-06 02:00,6,128.1,128.1,128.1,128.1,1
20120401|2012-03-06 02:30,6,128.1,128.1,127.8,127.8,388
20120401|2012-03-06 03:00,6,127.8,127.825,127.775,127.775,43
20120401|2012-03-06 03:30,6,127.775,127.8,127.775,127.775,54
20120401|2012-03-06 04:00,6,127.775,127.775,127.325,127.45,482
20120401|2012-03-06 04:30,6,127.4,127.4,127.4,127.4,8
20120401|2012-03-06 05:00,6,127.35,127.35,126.875,126.975,378
20120401|2012-03-06 05:30,6,127,127.25,126.975,127.125,85
20120401|2012-03-06 06:00,6,127.175,127.825,127.175,127.75,117
20120401|2012-03-06 06:30,6,127.7,127.75,127.6,127.675,50
20120401|2012-03-06 07:00,6,127.7,127.8,127.6,127.675,182
20120401|2012-03-06 07:30,6,127.7,127.7,127.4,127.4,138
20120401|2012-03-06 08:00,6,127.5,127.5,127.15,127.4,467
20120401|2012-03-06 08:30,6,127.35,127.45,127.15,127.375,537
20120401|2012-03-06 09:00,6,127.375,127.375,126.975,127.15,3931
20120401|2012-03-06 09:30,6,127.15,127.325,127.1,127.325,2109
20120401|2012-03-06 10:00,6,127.3,127.85,127.225,127.65,3159
20120401|2012-03-06 10:30,6,127.575,127.625,127.325,127.375,1288
20120401|2012-03-06 11:00,6,127.375,127.425,127.15,127.2,1632
20120401|2012-03-06 11:30,6,127.175,127.175,126.125,126.4,5890
20120401|2012-03-06 12:00,6,126.375,126.6,126.275,126.375,3317
20120401|2012-03-06 12:30,6,126.35,126.5,125.775,125.8,6061
20120401|2012-03-06 13:00,6,125.8,126.375,125.775,126.1,2404
20120401|2012-03-06 13:30,6,126.1,126.425,125.9,126.425,309
20120401|2012-03-06 14:00,6,126.375,126.675,126.35,126.625,212
20120401|2012-03-06 14:30,6,126.6,126.725,126.55,126.6,180
20120401|2012-03-06 15:00,6,126.575,126.65,126.45,126.65,59
20120401|2012-03-06 15:30,6,126.65,126.75,126.5,126.5,55
20120401|2012-03-06 17:00,7,126.5,126.5,126.225,126.3,228
20120401|2012-03-06 17:30,7,126.275,126.4,126.275,126.4,47
20120401|2012-03-06 18:00,7,126.35,126.5,126.3,126.5,85
20120401|2012-03-06 18:30,7,126.5,126.525,126.5,126.5,64
20120401|2012-03-06 19:00,7,126.5,126.525,126.5,126.525,12
20120401|2012-03-06 19:30,7,126.5,126.5,126.5,126.5,43
20120401|2012-03-06 20:00,7,126.425,126.425,126.375,126.375,21
20120401|2012-03-06 20:30,7,126.375,126.375,126.35,126.35,17
20120401|2012-03-06 21:00,7,126.35,126.35,126.3,126.35,26
20120401|2012-03-06 21:30,7,126.275,126.275,126.25,126.25,2
20120401|2012-03-06 22:00,7,126.25,126.3,126.25,126.3,18
20120401|2012-03-06 22:30,7,126.325,126.35,126.325,126.35,7
20120401|2012-03-06 23:00,7,126.3,126.3,126.25,126.25,12
20120401|2012-03-06 23:30,7,126.25,126.3,126.25,126.25,15
20120401|2012-03-07 00:00,7,126.25,126.325,126.2,126.25,24
20120401|2012-03-07 00:30,7,126.225,126.25,126.2,126.2,23
20120401|2012-03-07 01:00,7,126.175,126.175,126.125,126.125,40
20120401|2012-03-07 01:30,7,126.125,126.125,126.05,126.075,74
20120401|2012-03-07 02:00,7,126.05,126.05,126,126,87
20120401|2012-03-07 02:30,7,126.025,126.025,125.9,125.975,248
20120401|2012-03-07 03:00,7,125.975,126.075,125.95,126.075,96
20120401|2012-03-07 03:30,7,126.075,126.075,125.975,125.975,27
20120401|2012-03-07 04:00,7,126,126,125.975,125.975,4
20120401|2012-03-07 04:30,7,126,126.025,125.975,125.975,29
20120401|2012-03-07 05:00,7,125.975,126.025,125.925,125.95,26
20120401|2012-03-07 05:30,7,125.95,125.95,125.9,125.95,105
20120401|2012-03-07 06:00,7,125.9,125.975,125.9,125.975,42
20120401|2012-03-07 06:30,7,125.95,126.025,125.875,126,113
20120401|2012-03-07 07:00,7,126.025,126.075,126,126.05,130
20120401|2012-03-07 07:30,7,126.05,126.2,126,126.125,297
20120401|2012-03-07 08:00,7,126.15,126.275,126.1,126.125,471
20120401|2012-03-07 08:30,7,126.15,126.25,126.1,126.2,508
20120401|2012-03-07 09:00,7,126.25,126.25,125.7,125.95,4364
20120401|2012-03-07 09:30,7,125.925,126.025,125.825,126,1890
20120401|2012-03-07 10:00,7,125.975,126.125,125.85,125.875,2061
20120401|2012-03-07 10:30,7,125.925,125.95,125.55,125.825,2158
20120401|2012-03-07 11:00,7,125.8,125.875,125.55,125.7,1126
20120401|2012-03-07 11:30,7,125.7,125.75,125.55,125.625,1488
20120401|2012-03-07 12:00,7,125.65,125.65,125.3,125.375,1736
20120401|2012-03-07 12:30,7,125.35,125.85,125.15,125.575,4083
20120401|2012-03-07 13:00,7,125.575,125.725,125.55,125.575,779
20120401|2012-03-07 13:30,7,125.6,125.7,125.575,125.65,47
20120401|2012-03-07 14:00,7,125.6,125.7,125.6,125.65,43
20120401|2012-03-07 14:30,7,125.675,125.8,125.675,125.725,56
20120401|2012-03-07 15:00,7,125.75,125.8,125.725,125.75,43
20120401|2012-03-07 15:30,7,125.775,125.8,125.65,125.65,31
20120401|2012-03-07 17:00,8,125.625,125.95,125.625,125.875,165
20120401|2012-03-07 17:30,8,125.825,125.825,125.725,125.8,12
20120401|2012-03-07 18:00,8,125.775,125.775,125.725,125.725,3
20120401|2012-03-07 18:30,8,125.8,125.85,125.8,125.85,3
20120401|2012-03-07 19:30,8,125.8,125.8,125.75,125.75,3
20120401|2012-03-07 20:00,8,125.8,125.8,125.8,125.8,2
20120401|2012-03-07 20:30,8,125.775,125.775,125.775,125.775,1
20120401|2012-03-07 21:00,8,125.75,125.75,125.7,125.7,2
20120401|2012-03-07 22:00,8,125.825,125.825,125.825,125.825,1
20120401|2012-03-07 22:30,8,125.775,125.775,125.75,125.75,4
20120401|2012-03-07 23:00,8,125.7,125.7,125.65,125.65,45
20120401|2012-03-07 23:30,8,125.65,125.65,125.6,125.6,27
20120401|2012-03-08 00:00,8,125.6,125.6,125.575,125.575,32
20120401|2012-03-08 00:30,8,125.6,125.625,125.45,125.5,119
20120401|2012-03-08 01:00,8,125.5,125.55,125.5,125.55,19
20120401|2012-03-08 01:30,8,125.55,125.55,125.5,125.525,5
20120401|2012-03-08 02:00,8,125.525,125.525,125.45,125.45,11
20120401|2012-03-08 02:30,8,125.5,125.525,125.5,125.5,28
20120401|2012-03-08 03:00,8,125.5,125.525,125.45,125.45,57
20120401|2012-03-08 03:30,8,125.425,125.525,125.4,125.45,27
20120401|2012-03-08 04:00,8,125.425,125.5,125.425,125.45,32
20120401|2012-03-08 04:30,8,125.425,125.425,125.4,125.4,34
20120401|2012-03-08 05:00,8,125.4,125.575,125.4,125.475,67
20120401|2012-03-08 05:30,8,125.475,125.475,125.45,125.45,17
20120401|2012-03-08 06:00,8,125.4,125.9,125.375,125.875,161
20120401|2012-03-08 06:30,8,125.875,125.95,125.775,125.85,134
20120401|2012-03-08 07:00,8,125.825,126,125.8,126,106
20120401|2012-03-08 07:30,8,125.925,126.15,125.925,126.15,390
20120401|2012-03-08 08:00,8,126.15,126.7,126.125,126.65,1201
20120401|2012-03-08 08:30,8,126.625,126.675,126.25,126.3,304
20120401|2012-03-08 09:00,8,126.25,126.6,126.175,126.225,2103
20120401|2012-03-08 09:30,8,126.225,126.3,126.1,126.175,1091
20120401|2012-03-08 10:00,8,126.175,126.225,126,126.125,1008
20120401|2012-03-08 10:30,8,126.125,126.125,126,126.075,516
20120401|2012-03-08 11:00,8,126.1,126.125,125.725,125.825,1080
20120401|2012-03-08 11:30,8,125.85,126.1,125.825,126.025,775
20120401|2012-03-08 12:00,8,126,126.1,125.85,125.925,1015
20120401|2012-03-08 12:30,8,125.975,126.675,125.95,126.55,3016
20120401|2012-03-08 13:00,8,126.55,126.575,126.45,126.5,489
20120401|2012-03-08 13:30,8,126.5,126.65,126.475,126.65,96
20120401|2012-03-08 14:00,8,126.6,126.65,126.6,126.65,10
20120401|2012-03-08 14:30,8,126.65,126.65,126.55,126.6,15
20120401|2012-03-08 15:00,8,126.6,126.675,126.475,126.525,50
20120401|2012-03-08 15:30,8,126.5,126.5,126.425,126.45,30
20120401|2012-03-08 17:00,9,126.55,126.575,126.35,126.575,78
20120401|2012-03-08 17:30,9,126.575,126.6,126.525,126.525,6
20120401|2012-03-08 18:00,9,126.525,126.575,126.525,126.575,7
20120401|2012-03-08 19:00,9,126.55,126.775,126.525,126.7,140
20120401|2012-03-08 19:30,9,126.625,126.65,126.55,126.55,10
20120401|2012-03-08 20:00,9,126.625,126.625,126.55,126.55,8
20120401|2012-03-08 20:30,9,126.6,126.6,126.55,126.55,4
20120401|2012-03-08 21:00,9,126.575,126.625,126.575,126.6,3
20120401|2012-03-08 21:30,9,126.575,126.575,126.575,126.575,2
20120401|2012-03-08 22:00,9,126.575,126.575,126.575,126.575,4
20120401|2012-03-08 22:30,9,126.55,126.55,126.525,126.525,10
20120401|2012-03-08 23:00,9,126.55,126.55,126.55,126.55,1
20120401|2012-03-08 23:30,9,126.55,126.55,126.525,126.525,3
20120401|2012-03-09 00:00,9,126.525,126.525,126.5,126.5,5
20120401|2012-03-09 00:30,9,126.475,126.475,126.4,126.4,25
20120401|2012-03-09 01:00,9,126.425,126.6,126.425,126.6,96
20120401|2012-03-09 01:30,9,126.575,126.575,126.45,126.45,3
20120401|2012-03-09 02:00,9,126.45,126.5,126.45,126.475,7
20120401|2012-03-09 02:30,9,126.475,126.475,126.45,126.45,48
20120401|2012-03-09 03:00,9,126.425,126.425,126.4,126.4,6
20120401|2012-03-09 03:30,9,126.4,126.5,126.4,126.5,10
20120401|2012-03-09 04:00,9,126.4,126.4,126.375,126.375,21
20120401|2012-03-09 04:30,9,126.375,126.4,126.375,126.4,36
20120401|2012-03-09 05:00,9,126.4,126.4,126.35,126.4,39
20120401|2012-03-09 05:30,9,126.375,126.4,126.35,126.4,7
20120401|2012-03-09 06:00,9,126.325,126.375,126.325,126.325,23
20120401|2012-03-09 06:30,9,126.325,126.4,126.325,126.375,47
20120401|2012-03-09 07:00,9,126.375,126.375,126.3,126.325,50
20120401|2012-03-09 07:30,9,126.4,126.4,126.05,126.1,226
20120401|2012-03-09 08:00,9,126.1,126.3,126.05,126.3,178
20120401|2012-03-09 08:30,9,126.25,126.375,126.175,126.275,299
20120401|2012-03-09 09:00,9,126.275,126.275,125.85,125.925,2680
20120401|2012-03-09 09:30,9,125.95,126.15,125.7,126.1,1737
20120401|2012-03-09 10:00,9,126.075,126.275,125.95,126.2,825
20120401|2012-03-09 10:30,9,126.2,126.225,125.975,126.05,945
20120401|2012-03-09 11:00,9,126.05,126.275,125.85,126.1,1059
20120401|2012-03-09 11:30,9,126.05,126.175,125.925,126.125,359
20120401|2012-03-09 12:00,9,126.125,126.225,126.075,126.075,538
20120401|2012-03-09 12:30,9,126.075,126.175,125.85,125.925,2742
20120401|2012-03-09 13:00,9,125.9,126.4,125.9,126.25,1221
20120401|2012-03-09 13:30,9,126.275,126.275,126.225,126.25,147
20120401|2012-03-12 09:00,12,126.2,126.3,125.725,126.1,3519
20120401|2012-03-12 09:30,12,126.075,126.15,125.9,125.9,1703
20120401|2012-03-12 10:00,12,125.875,125.9,125.225,125.45,3509
20120401|2012-03-12 10:30,12,125.45,125.7,125.275,125.6,2337
20120401|2012-03-12 11:00,12,125.6,125.9,125.525,125.825,1617
20120401|2012-03-12 11:30,12,125.85,125.875,125.725,125.825,693
20120401|2012-03-12 12:00,12,125.8,126.175,125.775,126.15,1257
20120401|2012-03-12 12:30,12,126.15,126.85,126.1,126.775,3423
20120401|2012-03-12 13:00,12,126.775,126.925,126.75,126.75,1277
20120401|2012-03-12 13:30,12,126.75,126.85,126.725,126.825,207
20120401|2012-03-12 14:00,12,126.85,127.05,126.8,127.025,345
20120401|2012-03-12 14:30,12,127.025,127.025,126.825,126.825,53
20120401|2012-03-12 15:00,12,126.825,127.025,126.8,127,71
20120401|2012-03-12 15:30,12,127.025,127.05,126.825,126.85,112
20120401|2012-03-12 17:00,13,126.875,126.875,126.825,126.875,12
20120401|2012-03-12 17:30,13,126.875,126.875,126.85,126.875,36
20120401|2012-03-12 18:00,13,126.875,126.875,126.875,126.875,4
20120401|2012-03-12 18:30,13,126.85,126.875,126.85,126.875,3
20120401|2012-03-12 19:00,13,126.875,126.875,126.775,126.8,26
20120401|2012-03-12 19:30,13,126.8,126.825,126.8,126.825,4
20120401|2012-03-12 20:00,13,126.825,126.825,126.825,126.825,8
20120401|2012-03-12 20:30,13,126.8,126.825,126.8,126.825,25
20120401|2012-03-12 21:30,13,126.9,126.9,126.9,126.9,1
20120401|2012-03-12 22:00,13,126.875,126.9,126.85,126.85,9
20120401|2012-03-12 23:00,13,126.95,126.95,126.95,126.95,1
20120401|2012-03-12 23:30,13,126.85,126.85,126.825,126.85,9
20120401|2012-03-13 00:00,13,126.875,126.875,126.75,126.775,59
20120401|2012-03-13 00:30,13,126.775,126.775,126.775,126.775,1
20120401|2012-03-13 01:00,13,126.75,126.75,126.75,126.75,10
20120401|2012-03-13 01:30,13,126.85,126.85,126.75,126.75,32
20120401|2012-03-13 02:00,13,126.75,126.75,126.75,126.75,1
20120401|2012-03-13 02:30,13,126.775,126.775,126.75,126.75,24
20120401|2012-03-13 03:00,13,126.75,126.8,126.75,126.8,4
20120401|2012-03-13 03:30,13,126.8,126.875,126.8,126.8,19
20120401|2012-03-13 04:00,13,126.825,126.825,126.75,126.8,17
20120401|2012-03-13 04:30,13,126.775,126.775,126.75,126.75,10
20120401|2012-03-13 05:00,13,126.775,126.775,126.75,126.75,36
20120401|2012-03-13 05:30,13,126.75,126.75,126.75,126.75,2
20120401|2012-03-13 06:00,13,126.775,126.85,126.75,126.75,12
20120401|2012-03-13 06:30,13,126.775,126.8,126.75,126.75,16
20120401|2012-03-13 07:00,13,126.8,126.875,126.8,126.8,39
20120401|2012-03-13 07:30,13,126.85,126.975,126.85,126.975,91
20120401|2012-03-13 08:00,13,126.975,127.275,126.95,127.275,408
20120401|2012-03-13 08:30,13,127.275,127.375,127.25,127.3,472
20120401|2012-03-13 09:00,13,127.275,127.775,127.05,127.55,3003
20120401|2012-03-13 09:30,13,127.55,127.6,127.2,127.225,1275
20120401|2012-03-13 10:00,13,127.25,127.425,127.125,127.425,984
20120401|2012-03-13 10:30,13,127.425,127.625,127.325,127.6,1513
20120401|2012-03-13 11:00,13,127.6,127.95,127.6,127.8,1836
20120401|2012-03-13 11:30,13,127.825,127.85,127.7,127.725,562
20120401|2012-03-13 12:00,13,127.725,127.95,127.6,127.9,870
20120401|2012-03-13 12:30,13,127.925,127.95,127.7,127.75,2302
20120401|2012-03-13 13:00,13,127.75,127.775,127.55,127.575,545
20120401|2012-03-13 13:30,13,127.55,127.75,127.55,127.75,101
20120401|2012-03-13 14:00,13,127.725,127.85,127.725,127.85,79
20120401|2012-03-13 14:30,13,127.875,128,127.85,127.95,183
20120401|2012-03-13 15:00,13,127.975,128,127.75,127.75,30
20120401|2012-03-13 15:30,13,127.75,127.975,127.75,127.9,42
20120401|2012-03-13 17:00,14,127.875,127.9,127.7,127.8,33
20120401|2012-03-13 17:30,14,127.725,127.85,127.725,127.8,6
20120401|2012-03-13 18:00,14,127.875,127.875,127.875,127.875,1
20120401|2012-03-13 18:30,14,127.85,127.875,127.825,127.825,5
20120401|2012-03-13 19:00,14,127.8,127.8,127.8,127.8,1
20120401|2012-03-13 19:30,14,127.75,127.8,127.75,127.75,4
20120401|2012-03-13 20:00,14,127.75,127.9,127.75,127.9,19
20120401|2012-03-13 20:30,14,127.9,127.9,127.8,127.8,8
20120401|2012-03-13 21:00,14,127.775,127.775,127.775,127.775,1
20120401|2012-03-13 21:30,14,127.825,127.825,127.825,127.825,1
20120401|2012-03-13 22:00,14,127.85,127.85,127.8,127.85,16
20120401|2012-03-13 22:30,14,127.8,127.8,127.8,127.8,3
20120401|2012-03-13 23:00,14,127.875,127.9,127.875,127.9,23
20120401|2012-03-13 23:30,14,127.775,127.775,127.775,127.775,2
20120401|2012-03-14 00:30,14,127.9,127.9,127.9,127.9,2
20120401|2012-03-14 01:00,14,127.775,127.775,127.75,127.75,2
20120401|2012-03-14 01:30,14,127.775,127.875,127.775,127.775,6
20120401|2012-03-14 02:00,14,127.775,127.775,127.75,127.775,14
20120401|2012-03-14 02:30,14,127.75,127.75,127.75,127.75,4
20120401|2012-03-14 03:00,14,127.775,127.775,127.75,127.775,5
20120401|2012-03-14 03:30,14,127.75,127.75,127.725,127.725,23
20120401|2012-03-14 04:00,14,127.725,127.75,127.725,127.75,4
20120401|2012-03-14 04:30,14,127.75,127.75,127.725,127.725,7
20120401|2012-03-14 05:00,14,127.775,127.9,127.725,127.85,14
20120401|2012-03-14 05:30,14,127.775,127.775,127.775,127.775,5
20120401|2012-03-14 06:00,14,127.825,127.825,127.7,127.7,31
20120401|2012-03-14 06:30,14,127.7,127.7,127.625,127.625,36
20120401|2012-03-14 07:00,14,127.6,127.65,127.5,127.5,75
20120401|2012-03-14 07:30,14,127.475,127.525,127.4,127.5,112
20120401|2012-03-14 08:00,14,127.525,127.55,127.45,127.525,57
20120401|2012-03-14 08:30,14,127.525,127.6,127.45,127.575,195
20120401|2012-03-14 09:00,14,127.6,127.9,127.2,127.8,2595
20120401|2012-03-14 09:30,14,127.85,127.875,127.55,127.575,2038
20120401|2012-03-14 10:00,14,127.575,127.825,127.575,127.8,790
20120401|2012-03-14 10:30,14,127.825,127.825,127.725,127.75,356
20120401|2012-03-14 11:00,14,127.775,127.8,127.575,127.6,774
20120401|2012-03-14 11:30,14,127.6,127.75,127.55,127.75,592
20120401|2012-03-14 12:00,14,127.75,127.775,127.3,127.45,555
20120401|2012-03-14 12:30,14,127.425,127.7,127.05,127.075,1825
20120401|2012-03-14 13:00,14,127.1,127.275,127.05,127.25,696
20120401|2012-03-14 13:30,14,127.2,127.225,127.15,127.15,58
20120401|2012-03-14 14:00,14,127.175,127.25,127.125,127.25,101
20120401|2012-03-14 14:30,14,127.275,127.3,127.2,127.3,48
20120401|2012-03-14 15:00,14,127.275,127.3,127.225,127.3,32
20120401|2012-03-14 15:30,14,127.3,127.375,127.25,127.375,38
20120401|2012-03-14 17:00,15,127.025,127.225,127.025,127.2,126
20120401|2012-03-14 17:30,15,127.2,127.225,127.075,127.125,85
20120401|2012-03-14 18:00,15,127.1,127.15,127.1,127.125,18
20120401|2012-03-14 18:30,15,127.175,127.175,127.175,127.175,4
20120401|2012-03-14 19:30,15,127.175,127.225,127.175,127.225,6
20120401|2012-03-14 20:00,15,127.225,127.3,127.15,127.3,24
20120401|2012-03-14 20:30,15,127.3,127.425,127.3,127.4,65
20120401|2012-03-14 21:00,15,127.4,127.45,127.4,127.4,14
20120401|2012-03-14 21:30,15,127.4,127.4,127.4,127.4,6
20120401|2012-03-14 22:00,15,127.4,127.625,127.4,127.6,33
20120401|2012-03-14 22:30,15,127.45,127.575,127.45,127.45,6
20120401|2012-03-14 23:00,15,127.475,127.475,127.475,127.475,9
20120401|2012-03-14 23:30,15,127.475,127.575,127.475,127.55,7
20120401|2012-03-15 00:00,15,127.55,127.55,127.375,127.4,17
20120401|2012-03-15 00:30,15,127.4,127.525,127.4,127.525,2
20120401|2012-03-15 01:00,15,127.5,127.5,127.5,127.5,2
20120401|2012-03-15 01:30,15,127.4,127.4,127.375,127.375,8
20120401|2012-03-15 02:00,15,127.5,127.5,127.5,127.5,2
20120401|2012-03-15 02:30,15,127.5,127.5,127.5,127.5,2
20120401|2012-03-15 03:00,15,127.55,127.625,127.525,127.525,13
20120401|2012-03-15 03:30,15,127.425,127.55,127.425,127.425,5
20120401|2012-03-15 04:00,15,127.425,127.55,127.425,127.55,4
20120401|2012-03-15 04:30,15,127.475,127.475,127.475,127.475,2
20120401|2012-03-15 05:00,15,127.55,127.55,127.55,127.55,3
20120401|2012-03-15 05:30,15,127.55,127.55,127.525,127.525,7
20120401|2012-03-15 06:00,15,127.5,127.55,127.5,127.55,4
20120401|2012-03-15 06:30,15,127.625,127.75,127.575,127.575,86
20120401|2012-03-15 07:00,15,127.475,127.7,127.475,127.625,26
20120401|2012-03-15 07:30,15,127.575,127.6,127.3,127.4,118
20120401|2012-03-15 08:00,15,127.4,127.4,127.3,127.375,116
20120401|2012-03-15 08:30,15,127.35,127.525,127.35,127.475,106
20120401|2012-03-15 09:00,15,127.525,127.7,127.4,127.55,1031
20120401|2012-03-15 09:30,15,127.55,127.875,127.55,127.875,1186
20120401|2012-03-15 10:00,15,127.875,128.1,127.625,127.65,1480
20120401|2012-03-15 10:30,15,127.675,127.675,127.25,127.3,1221
20120401|2012-03-15 11:00,15,127.3,127.575,127.225,127.5,578
20120401|2012-03-15 11:30,15,127.5,127.55,127.35,127.5,221
20120401|2012-03-15 12:00,15,127.475,127.5,126.725,126.85,2543
20120401|2012-03-15 12:30,15,126.825,126.875,125.525,125.575,4524
20120401|2012-03-15 13:00,15,125.55,125.85,125.5,125.625,1635
20120401|2012-03-15 13:30,15,125.625,126.05,125.55,125.975,356
20120401|2012-03-15 14:00,15,126,126.7,126,126.35,610
20120401|2012-03-15 14:30,15,126.325,126.35,125.975,126.35,364
20120401|2012-03-15 15:00,15,126.2,126.45,126.075,126.35,302
20120401|2012-03-15 15:30,15,126.4,126.5,126.175,126.425,353
20120401|2012-03-15 17:00,16,125.9,126.525,125.9,126.4,386
20120401|2012-03-15 17:30,16,126.4,126.65,126.4,126.65,110
20120401|2012-03-15 18:00,16,126.5,126.55,126.375,126.375,16
20120401|2012-03-15 18:30,16,126.375,126.375,126.3,126.375,21
20120401|2012-03-15 19:00,16,126.375,126.4,126.3,126.35,22
20120401|2012-03-15 19:30,16,126.35,126.4,126.275,126.35,47
20120401|2012-03-15 20:30,16,126.375,126.375,126.375,126.375,3
20120401|2012-03-15 21:00,16,126.375,126.425,126.375,126.425,10
20120401|2012-03-15 21:30,16,126.325,126.325,126.325,126.325,2
20120401|2012-03-15 22:00,16,126.4,126.4,126.4,126.4,5
20120401|2012-03-15 23:00,16,126.325,126.325,126.225,126.225,29
20120401|2012-03-15 23:30,16,126.25,126.275,126.175,126.175,31
20120401|2012-03-16 00:00,16,126.2,126.2,126.2,126.2,2
20120401|2012-03-16 00:30,16,126.3,126.3,126.3,126.3,1
20120401|2012-03-16 01:00,16,126.25,126.25,126.25,126.25,2
20120401|2012-03-16 02:00,16,126.225,126.225,126.1,126.125,51
20120401|2012-03-16 02:30,16,126.1,126.175,126.1,126.15,5
20120401|2012-03-16 03:00,16,126.1,126.1,126.075,126.1,8
20120401|2012-03-16 03:30,16,126.075,126.2,126.075,126.2,17
20120401|2012-03-16 04:00,16,126.175,126.175,126.15,126.15,5
20120401|2012-03-16 04:30,16,126.175,126.2,126.175,126.2,4
20120401|2012-03-16 05:00,16,126.125,126.15,126.1,126.1,5
20120401|2012-03-16 05:30,16,126.1,126.125,126.05,126.125,13
20120401|2012-03-16 06:00,16,126.15,126.15,126,126,47
20120401|2012-03-16 06:30,16,126.15,126.15,126.075,126.125,14
20120401|2012-03-16 07:00,16,126.15,126.275,126.025,126.025,87
20120401|2012-03-16 07:30,16,126.05,126.3,126.05,126.225,49
20120401|2012-03-16 08:00,16,126.3,126.575,126.3,126.525,283
20120401|2012-03-16 08:30,16,126.5,126.55,126.35,126.35,226
20120401|2012-03-16 09:00,16,126.35,126.4,125.675,125.7,1678
20120401|2012-03-16 09:30,16,125.725,126.15,125.725,125.875,1191
20120401|2012-03-16 10:00,16,125.875,125.875,124.575,124.625,3162
20120401|2012-03-16 10:30,16,124.625,125.65,124.6,125.3,2666
20120401|2012-03-16 11:00,16,125.275,126.2,125.2,125.95,1460
20120401|2012-03-16 11:30,16,125.975,126.225,125.725,125.725,596
20120401|2012-03-16 12:00,16,125.725,125.775,125.425,125.725,525
20120401|2012-03-16 12:30,16,125.65,125.675,125.125,125.375,1806
20120401|2012-03-16 13:00,16,125.375,125.675,125.375,125.55,578
20120401|2012-03-16 13:30,16,125.55,125.575,125.375,125.4,75
20120401|2012-03-19 09:00,19,125.7,125.825,124.9,125.15,2590
20120401|2012-03-19 09:30,19,125.175,125.375,125.05,125.125,885
20120401|2012-03-19 10:00,19,125.15,125.55,125.15,125.3,840
20120401|2012-03-19 10:30,19,125.3,126.225,125.275,126.1,1800
20120401|2012-03-19 11:00,19,126.125,126.15,125.75,125.825,548
20120401|2012-03-19 11:30,19,125.825,125.85,125.6,125.625,428
20120401|2012-03-19 12:00,19,125.6,125.825,125.525,125.75,460
20120401|2012-03-19 12:30,19,125.75,125.8,125.075,125.175,1858
20120401|2012-03-19 13:00,19,125.2,125.3,125.025,125.15,844
20120401|2012-03-19 13:30,19,125.175,125.175,125.1,125.15,36
20120401|2012-03-19 14:00,19,125.15,125.175,125.125,125.175,28
20120401|2012-03-19 14:30,19,125.175,125.175,125.1,125.1,71
20120401|2012-03-19 15:00,19,125.125,125.15,125.05,125.15,63
20120401|2012-03-19 15:30,19,125.05,125.125,125.05,125.05,74
20120401|2012-03-19 17:00,20,125.2,125.2,124.925,125,134
20120401|2012-03-19 17:30,20,125.1,125.175,125.05,125.075,34
20120401|2012-03-19 18:00,20,125.075,125.1,124.925,125.1,23
20120401|2012-03-19 18:30,20,125.075,125.075,125.075,125.075,2
20120401|2012-03-19 19:00,20,125.075,125.075,125.075,125.075,1
20120401|2012-03-19 19:30,20,125.1,125.125,124.925,124.925,25
20120401|2012-03-19 20:00,20,125.1,125.1,125.1,125.1,2
20120401|2012-03-19 20:30,20,125.05,125.1,125,125,9
20120401|2012-03-19 21:00,20,125,125.075,125,125.075,4
20120401|2012-03-19 21:30,20,125.075,125.075,124.95,124.95,8
20120401|2012-03-19 22:00,20,124.975,125,124.925,124.95,11
20120401|2012-03-19 22:30,20,124.925,124.925,124.9,124.9,19
20120401|2012-03-19 23:00,20,124.95,125,124.925,124.925,8
20120401|2012-03-20 01:30,20,124.925,124.925,124.9,124.9,2
20120401|2012-03-20 02:00,20,124.9,124.9,124.9,124.9,1
20120401|2012-03-20 02:30,20,124.975,124.975,124.825,124.825,49
20120401|2012-03-20 03:00,20,124.825,124.875,124.8,124.875,22
20120401|2012-03-20 03:30,20,124.8,124.8,124.8,124.8,3
20120401|2012-03-20 04:00,20,124.8,124.8,124.775,124.775,31
20120401|2012-03-20 04:30,20,124.775,124.775,124.775,124.775,4
20120401|2012-03-20 05:00,20,124.775,124.775,124.775,124.775,6
20120401|2012-03-20 05:30,20,124.85,124.875,124.825,124.825,8
20120401|2012-03-20 06:00,20,124.8,124.825,124.775,124.8,17
20120401|2012-03-20 06:30,20,124.85,124.9,124.7,124.8,64
20120401|2012-03-20 07:00,20,124.725,124.8,124.7,124.725,35
20120401|2012-03-20 07:30,20,124.725,124.825,124.675,124.8,44
20120401|2012-03-20 08:00,20,124.75,125.025,124.675,125.025,181
20120401|2012-03-20 08:30,20,125.025,125.125,124.8,124.95,369
20120401|2012-03-20 09:00,20,124.975,124.975,124.425,124.55,2462
20120401|2012-03-20 09:30,20,124.525,125.475,124.475,125.4,2377
20120401|2012-03-20 10:00,20,125.425,125.425,124.875,125.3,1427
20120401|2012-03-20 10:30,20,125.3,125.325,124.525,124.55,873
20120401|2012-03-20 11:00,20,124.525,125.25,124.45,125.15,1117
20120401|2012-03-20 11:30,20,125.125,125.4,125,125.25,434
20120401|2012-03-20 12:00,20,125.25,125.3,124.8,124.85,684
20120401|2012-03-20 12:30,20,124.825,125.05,124.475,124.475,2211
20120401|2012-03-20 13:00,20,124.525,124.575,124.35,124.45,896
20120401|2012-03-20 13:30,20,124.45,124.5,124.4,124.4,159
20120401|2012-03-20 14:00,20,124.4,124.475,124.4,124.475,35
20120401|2012-03-20 14:30,20,124.475,124.475,124.375,124.45,51
20120401|2012-03-20 15:00,20,124.4,124.475,124.35,124.475,61
20120401|2012-03-20 15:30,20,124.5,124.5,124.35,124.475,56
20120401|2012-03-20 17:00,21,124.475,124.475,124.4,124.4,7
20120401|2012-03-20 17:30,21,124.4,124.525,124.4,124.475,16
20120401|2012-03-20 18:00,21,124.525,124.525,124.525,124.525,9
20120401|2012-03-20 18:30,21,124.5,124.5,124.475,124.5,5
20120401|2012-03-20 19:00,21,124.525,124.55,124.525,124.55,9
20120401|2012-03-20 20:00,21,124.575,124.75,124.5,124.6,61
20120401|2012-03-20 20:30,21,124.6,124.825,124.6,124.825,81
20120401|2012-03-20 21:00,21,124.825,124.875,124.8,124.825,43
20120401|2012-03-20 21:30,21,124.825,124.925,124.825,124.925,11
20120401|2012-03-20 22:00,21,124.825,124.875,124.8,124.875,5
20120401|2012-03-20 22:30,21,124.875,124.875,124.85,124.85,3
20120401|2012-03-20 23:00,21,124.85,124.9,124.85,124.85,14
20120401|2012-03-21 00:00,21,124.775,124.775,124.675,124.675,21
20120401|2012-03-21 00:30,21,124.65,124.75,124.65,124.65,10
20120401|2012-03-21 01:30,21,124.75,124.75,124.65,124.75,8
20120401|2012-03-21 02:00,21,124.8,124.8,124.7,124.7,5
20120401|2012-03-21 03:00,21,124.675,124.675,124.65,124.65,4
20120401|2012-03-21 03:30,21,124.625,124.625,124.625,124.625,9
20120401|2012-03-21 04:00,21,124.65,124.65,124.65,124.65,2
20120401|2012-03-21 04:30,21,124.6,124.6,124.6,124.6,1
20120401|2012-03-21 05:00,21,124.625,124.625,124.6,124.6,6
20120401|2012-03-21 05:30,21,124.6,124.6,124.55,124.55,9
20120401|2012-03-21 06:00,21,124.55,124.55,124.475,124.475,19
20120401|2012-03-21 06:30,21,124.55,124.55,124.45,124.55,77
20120401|2012-03-21 07:00,21,124.575,124.6,124.45,124.5,117
20120401|2012-03-21 07:30,21,124.525,124.7,124.525,124.65,192
20120401|2012-03-21 08:00,21,124.65,125,124.6,124.95,239
20120401|2012-03-21 08:30,21,124.95,125.35,124.825,125.3,994
20120401|2012-03-21 09:00,21,125.3,125.4,124.95,125.075,1409
20120401|2012-03-21 09:30,21,125.05,125.475,124.95,125.25,2077
20120401|2012-03-21 10:00,21,125.225,125.525,125.175,125.3,986
20120401|2012-03-21 10:30,21,125.35,125.775,125.3,125.675,1430
20120401|2012-03-21 11:00,21,125.675,125.7,125.25,125.675,1485
20120401|2012-03-21 11:30,21,125.675,125.675,125.175,125.25,712
20120401|2012-03-21 12:00,21,125.25,125.25,124.775,125.025,1284
20120401|2012-03-21 12:30,21,125.05,125.375,124.925,124.95,938
20120401|2012-03-21 13:00,21,124.975,124.975,124.825,124.925,373
20120401|2012-03-21 13:30,21,124.925,124.95,124.8,124.925,114
20120401|2012-03-21 14:00,21,124.925,124.95,124.9,124.925,65
20120401|2012-03-21 14:30,21,124.95,124.95,124.925,124.95,62
20120401|2012-03-21 15:00,21,124.95,125,124.925,124.95,58
20120401|2012-03-21 15:30,21,124.95,125,124.825,124.825,113
20120401|2012-03-21 17:00,22,125,125.1,124.85,125.1,59
20120401|2012-03-21 17:30,22,125.05,125.125,125.05,125.125,27
20120401|2012-03-21 18:00,22,125.125,125.25,125.075,125.075,109
20120401|2012-03-21 18:30,22,125.175,125.25,125.1,125.1,9
20120401|2012-03-21 19:00,22,125.125,125.125,125.1,125.1,13
20120401|2012-03-21 19:30,22,125.1,125.1,125.075,125.075,2
20120401|2012-03-21 20:00,22,125.125,125.125,125.125,125.125,7
20120401|2012-03-21 20:30,22,125.15,125.15,125.15,125.15,21
20120401|2012-03-21 21:00,22,125.15,125.15,125.15,125.15,8
20120401|2012-03-21 21:30,22,125.175,125.25,125.175,125.25,5
20120401|2012-03-21 22:00,22,125.25,125.25,125.125,125.125,7
20120401|2012-03-22 00:30,22,125.1,125.125,125.1,125.125,2
20120401|2012-03-22 01:00,22,125.1,125.1,125.1,125.1,4
20120401|2012-03-22 02:30,22,125.075,125.075,125.05,125.05,4
20120401|2012-03-22 03:00,22,125.05,125.05,125.05,125.05,3
20120401|2012-03-22 03:30,22,125.05,125.05,124.95,125,48
20120401|2012-03-22 04:00,22,124.925,124.925,124.9,124.9,16
20120401|2012-03-22 04:30,22,124.9,124.9,124.85,124.9,16
20120401|2012-03-22 05:00,22,124.975,124.975,124.975,124.975,1
20120401|2012-03-22 05:30,22,124.95,124.975,124.9,124.9,6
20120401|2012-03-22 06:00,22,124.95,124.95,124.9,124.9,10
20120401|2012-03-22 06:30,22,124.875,124.875,124.775,124.8,114
20120401|2012-03-22 07:00,22,124.875,125.3,124.8,125.3,158
20120401|2012-03-22 07:30,22,125.325,125.575,125.3,125.5,520
20120401|2012-03-22 08:00,22,125.475,125.675,125.3,125.575,318
20120401|2012-03-22 08:30,22,125.525,125.525,125.35,125.45,155
20120401|2012-03-22 09:00,22,125.425,125.5,124.8,125.275,1196
20120401|2012-03-22 09:30,22,125.25,125.6,125.1,125.5,991
20120401|2012-03-22 10:00,22,125.55,125.675,125.325,125.375,496
20120401|2012-03-22 10:30,22,125.35,125.8,125.325,125.675,619
20120401|2012-03-22 11:00,22,125.675,125.775,125.25,125.35,628
20120401|2012-03-22 11:30,22,125.375,125.5,124.975,125.325,651
20120401|2012-03-22 12:00,22,125.4,125.425,125.175,125.35,287
20120401|2012-03-22 12:30,22,125.325,125.325,124.875,125.225,1161
20120401|2012-03-22 13:00,22,125.25,125.275,125.175,125.175,286
20120401|2012-03-22 13:30,22,125.2,125.225,125.15,125.2,28
20120401|2012-03-22 14:00,22,125.225,125.225,125.15,125.15,31
20120401|2012-03-22 14:30,22,125.125,125.25,125.125,125.25,199
20120401|2012-03-22 15:00,22,125.25,125.325,125.25,125.325,44
20120401|2012-03-22 15:30,22,125.325,125.325,125.225,125.225,17
20120401|2012-03-22 17:00,23,125.225,125.475,125.225,125.3,54
20120401|2012-03-22 17:30,23,125.275,125.325,125.125,125.15,93
20120401|2012-03-22 18:00,23,125.3,125.3,125.3,125.3,2
20120401|2012-03-22 18:30,23,125.2,125.2,125.2,125.2,10
20120401|2012-03-22 19:00,23,125.2,125.2,125.2,125.2,1
20120401|2012-03-22 20:00,23,125.25,125.25,125.25,125.25,1
20120401|2012-03-22 20:30,23,125.325,125.325,125.325,125.325,1
20120401|2012-03-22 21:00,23,125.325,125.325,125.325,125.325,1
20120401|2012-03-22 21:30,23,125.275,125.275,125.225,125.225,3
20120401|2012-03-22 22:00,23,125.25,125.25,125.25,125.25,2
20120401|2012-03-22 22:30,23,125.175,125.175,125.15,125.15,3
20120401|2012-03-22 23:00,23,125.2,125.2,125.2,125.2,1
20120401|2012-03-23 01:00,23,125.2,125.2,125.2,125.2,4
20120401|2012-03-23 02:00,23,125.175,125.175,125.175,125.175,1
20120401|2012-03-23 03:00,23,125.175,125.175,125.175,125.175,2
20120401|2012-03-23 04:30,23,125.2,125.2,125.175,125.175,2
20120401|2012-03-23 05:00,23,125.125,125.125,125.05,125.05,6
20120401|2012-03-23 05:30,23,125.025,125.025,124.75,124.775,158
20120401|2012-03-23 06:00,23,124.875,124.925,124.8,124.8,10
20120401|2012-03-23 06:30,23,124.775,124.775,124.475,124.475,278
20120401|2012-03-23 07:00,23,124.5,125.05,124.475,124.85,130
20120401|2012-03-23 07:30,23,124.875,124.875,124.375,124.375,218
20120401|2012-03-23 08:00,23,124.375,124.4,123.925,124.35,782
20120401|2012-03-23 08:30,23,124.35,124.45,124.05,124.35,438
20120401|2012-03-23 09:00,23,124.35,124.725,124.25,124.5,981
20120401|2012-03-23 09:30,23,124.5,124.525,124.1,124.25,1448
20120401|2012-03-23 10:00,23,124.25,124.5,124.2,124.4,569
20120401|2012-03-23 10:30,23,124.425,124.475,123.775,123.8,1404
20120401|2012-03-23 11:00,23,123.775,124.075,123.5,124,1540
20120401|2012-03-23 11:30,23,124,124.85,123.95,124.725,1374
20120401|2012-03-23 12:00,23,124.725,124.875,124.575,124.65,996
20120401|2012-03-23 12:30,23,124.625,124.8,124.375,124.6,1177
20120401|2012-03-23 13:00,23,124.6,124.725,124.4,124.5,482
20120401|2012-03-23 13:30,23,124.475,124.5,124.425,124.5,62
20120401|2012-03-26 09:00,26,124.45,125.375,124.25,124.75,2182
20120401|2012-03-26 09:30,26,124.75,124.775,124.325,124.45,504
20120401|2012-03-26 10:00,26,124.45,124.55,124.3,124.525,398
20120401|2012-03-26 10:30,26,124.5,124.75,124.5,124.55,695
20120401|2012-03-26 11:00,26,124.55,124.75,124.525,124.65,182
20120401|2012-03-26 11:30,26,124.65,124.65,124.3,124.3,328
20120401|2012-03-26 12:00,26,124.3,124.525,124.15,124.325,531
20120401|2012-03-26 12:30,26,124.325,124.575,124.2,124.5,1316
20120401|2012-03-26 13:00,26,124.425,124.475,124.35,124.375,123
20120401|2012-03-26 13:30,26,124.375,124.425,124.35,124.425,33
20120401|2012-03-26 14:00,26,124.4,124.45,124.4,124.45,6
20120401|2012-03-26 14:30,26,124.475,124.5,124.45,124.45,8
20120401|2012-03-26 15:00,26,124.45,124.475,124.4,124.4,22
20120401|2012-03-26 15:30,26,124.45,124.55,124.425,124.55,18
20120401|2012-03-26 17:00,27,124.55,124.65,124.425,124.625,37
20120401|2012-03-26 17:30,27,124.65,124.65,124.65,124.65,14
20120401|2012-03-26 18:00,27,124.6,124.6,124.575,124.575,11
20120401|2012-03-26 18:30,27,124.575,124.7,124.575,124.7,2
20120401|2012-03-26 19:30,27,124.675,124.675,124.675,124.675,20
20120401|2012-03-26 20:30,27,124.6,124.6,124.6,124.6,10
20120401|2012-03-26 21:00,27,124.65,124.65,124.6,124.6,5
20120401|2012-03-26 21:30,27,124.65,124.7,124.65,124.7,8
20120401|2012-03-26 22:00,27,124.6,124.675,124.6,124.675,2
20120401|2012-03-27 00:00,27,124.525,124.525,124.525,124.525,1
20120401|2012-03-27 02:00,27,124.525,124.525,124.5,124.5,5
20120401|2012-03-27 02:30,27,124.575,124.575,124.575,124.575,3
20120401|2012-03-27 03:00,27,124.5,124.5,124.5,124.5,19
20120401|2012-03-27 03:30,27,124.5,124.5,124.5,124.5,2
20120401|2012-03-27 04:00,27,124.55,124.575,124.45,124.45,27
20120401|2012-03-27 04:30,27,124.425,124.425,124.425,124.425,1
20120401|2012-03-27 05:00,27,124.425,124.475,124.425,124.425,13
20120401|2012-03-27 05:30,27,124.425,124.425,124.425,124.425,5
20120401|2012-03-27 06:00,27,124.375,124.4,124.375,124.4,4
20120401|2012-03-27 06:30,27,124.4,124.4,124.275,124.325,18
20120401|2012-03-27 07:00,27,124.3,124.425,124.3,124.4,38
20120401|2012-03-27 07:30,27,124.4,124.425,124.4,124.425,4
20120401|2012-03-27 08:00,27,124.475,124.55,124.35,124.5,56
20120401|2012-03-27 08:30,27,124.55,125.15,124.55,125.1,371
20120401|2012-03-27 09:00,27,125.05,125.925,125.025,125.5,1902
20120401|2012-03-27 09:30,27,125.5,125.65,125.3,125.45,729
20120401|2012-03-27 10:00,27,125.475,125.95,125.475,125.9,890
20120401|2012-03-27 10:30,27,125.95,126.1,125.725,125.8,878
20120401|2012-03-27 11:00,27,125.775,126.05,125.725,125.85,634
20120401|2012-03-27 11:30,27,125.85,125.975,125.6,125.825,417
20120401|2012-03-27 12:00,27,125.85,126.05,125.8,126,296
20120401|2012-03-27 12:30,27,126,126,125.55,125.6,1007
20120401|2012-03-27 13:00,27,125.6,125.85,125.6,125.825,245
20120401|2012-03-27 13:30,27,125.725,125.9,125.7,125.85,26
20120401|2012-03-27 14:00,27,125.85,125.875,125.8,125.8,43
20120401|2012-03-27 14:30,27,125.825,125.875,125.725,125.825,81
20120401|2012-03-27 15:00,27,125.85,125.85,125.75,125.85,32
20120401|2012-03-27 15:30,27,125.8,125.875,125.725,125.875,18
20120401|2012-03-27 17:00,28,125.475,125.875,125.475,125.725,160
20120401|2012-03-27 17:30,28,125.675,125.7,125.675,125.675,24
20120401|2012-03-27 18:00,28,125.675,125.675,125.675,125.675,22
20120401|2012-03-27 18:30,28,125.675,125.675,125.525,125.525,136
20120401|2012-03-27 19:00,28,125.525,125.55,125.5,125.5,26
20120401|2012-03-27 19:30,28,125.5,125.5,125.5,125.5,3
20120401|2012-03-27 20:00,28,125.55,125.575,125.55,125.575,13
20120401|2012-03-27 20:30,28,125.575,125.6,125.55,125.6,13
20120401|2012-03-27 21:30,28,125.6,125.6,125.6,125.6,5
20120401|2012-03-27 22:00,28,125.6,125.6,125.55,125.575,7
20120401|2012-03-27 23:00,28,125.575,125.575,125.575,125.575,1
20120401|2012-03-28 00:00,28,125.55,125.55,125.55,125.55,1
20120401|2012-03-28 01:00,28,125.575,125.575,125.525,125.525,4
20120401|2012-03-28 01:30,28,125.5,125.5,125.5,125.5,2
20120401|2012-03-28 02:00,28,125.45,125.525,125.45,125.525,4
20120401|2012-03-28 02:30,28,125.45,125.45,125.45,125.45,9
20120401|2012-03-28 03:30,28,125.45,125.45,125.45,125.45,1
20120401|2012-03-28 04:00,28,125.45,125.45,125.45,125.45,2
20120401|2012-03-28 04:30,28,125.475,125.5,125.45,125.45,5
20120401|2012-03-28 05:00,28,125.4,125.4,125.4,125.4,18
20120401|2012-03-28 05:30,28,125.4,125.425,125.4,125.4,14
20120401|2012-03-28 06:00,28,125.375,125.4,125.375,125.375,20
20120401|2012-03-28 06:30,28,125.35,125.4,125.325,125.325,36
20120401|2012-03-28 07:00,28,125.4,125.4,125.325,125.325,25
20120401|2012-03-28 07:30,28,125.35,125.375,125.15,125.275,139
20120401|2012-03-28 08:00,28,125.225,125.25,125.125,125.15,129
20120401|2012-03-28 08:30,28,125.15,125.175,124.35,124.75,1064
20120401|2012-03-28 09:00,28,124.75,124.8,124.025,124.475,2412
20120401|2012-03-28 09:30,28,124.5,124.55,123.85,124.125,1308
20120401|2012-03-28 10:00,28,124.125,124.575,124.125,124.575,1209
20120401|2012-03-28 10:30,28,124.6,124.7,124.25,124.375,972
20120401|2012-03-28 11:00,28,124.35,124.45,124.175,124.275,622
20120401|2012-03-28 11:30,28,124.3,124.35,123.85,124.025,948
20120401|2012-03-28 12:00,28,124.05,124.7,123.75,124.625,2692
20120401|2012-03-28 12:30,28,124.6,124.875,124.3,124.3,1194
20120401|2012-03-28 13:00,28,124.35,124.35,124.125,124.2,274
20120401|2012-03-28 13:30,28,124.25,124.25,124.175,124.175,8
20120401|2012-03-28 14:00,28,124.25,124.325,124.2,124.275,38
20120401|2012-03-28 14:30,28,124.2,124.225,124.175,124.2,39
20120401|2012-03-28 15:00,28,124.175,124.325,124.175,124.325,119
20120401|2012-03-28 15:30,28,124.25,124.35,124.25,124.25,71
20120401|2012-03-28 17:00,29,124.3,124.525,124.3,124.5,53
20120401|2012-03-28 17:30,29,124.4,124.4,124.35,124.375,26
20120401|2012-03-28 18:00,29,124.325,124.475,124.3,124.4,41
20120401|2012-03-28 18:30,29,124.4,124.4,124.325,124.4,23
20120401|2012-03-28 19:00,29,124.425,124.45,124.425,124.45,7
20120401|2012-03-28 19:30,29,124.4,124.4,124.4,124.4,1
20120401|2012-03-28 20:00,29,124.4,124.4,124.325,124.325,13
20120401|2012-03-28 20:30,29,124.325,124.325,124.3,124.3,5
20120401|2012-03-28 21:00,29,124.3,124.425,124.275,124.4,32
20120401|2012-03-28 21:30,29,124.375,124.4,124.375,124.4,27
20120401|2012-03-28 22:00,29,124.4,124.4,124.375,124.375,93
20120401|2012-03-28 23:00,29,124.375,124.375,124.375,124.375,2
20120401|2012-03-29 01:00,29,124.325,124.325,124.325,124.325,2
20120401|2012-03-29 01:30,29,124.275,124.275,124.275,124.275,4
20120401|2012-03-29 02:00,29,124.275,124.275,124.275,124.275,3
20120401|2012-03-29 02:30,29,124.275,124.275,124.25,124.25,3
20120401|2012-03-29 04:00,29,124.25,124.25,124.25,124.25,6
20120401|2012-03-29 04:30,29,124.25,124.25,124.25,124.25,1
20120401|2012-03-29 05:00,29,124.25,124.25,124.25,124.25,1
20120401|2012-03-29 05:30,29,124.35,124.35,124.325,124.325,6
20120401|2012-03-29 06:00,29,124.375,124.375,124.325,124.325,9
20120401|2012-03-29 06:30,29,124.325,124.325,124.1,124.1,231
20120401|2012-03-29 07:00,29,124.1,124.15,124.075,124.125,17
20120401|2012-03-29 07:30,29,124.05,124.175,123.975,124.175,88
20120401|2012-03-29 08:00,29,124.1,124.4,124.1,124.35,229
20120401|2012-03-29 08:30,29,124.275,124.5,124.225,124.375,257
20120401|2012-03-29 09:00,29,124.4,124.425,123.9,123.925,1215
20120401|2012-03-29 09:30,29,123.95,124.175,123.8,123.925,1050
20120401|2012-03-29 10:00,29,123.9,124.675,123.8,124.55,1553
20120401|2012-03-29 10:30,29,124.525,124.65,123.75,123.775,1810
20120401|2012-03-29 11:00,29,123.75,123.75,122.65,123.075,4006
20120401|2012-03-29 11:30,29,123.125,123.4,122.225,123.05,1563
20120401|2012-03-29 12:00,29,123,123,122,122.675,2111
20120401|2012-03-29 12:30,29,122.65,122.8,122.35,122.5,461
20120401|2012-03-29 13:00,29,122.55,122.65,122.475,122.625,417
20120401|2012-03-29 13:30,29,122.625,122.85,122.625,122.85,183
20120401|2012-03-29 14:00,29,122.85,122.85,122.75,122.8,56
20120401|2012-03-29 14:30,29,122.8,122.8,122.8,122.8,3
20120401|2012-03-29 15:00,29,122.75,122.8,122.725,122.75,10
20120401|2012-03-29 15:30,29,122.725,122.725,122.6,122.6,43
20120401|2012-03-29 17:00,30,122.625,122.925,122.625,122.925,67
20120401|2012-03-29 17:30,30,122.975,122.975,122.925,122.925,36
20120401|2012-03-29 18:00,30,122.85,122.85,122.825,122.825,5
20120401|2012-03-29 18:30,30,122.85,122.85,122.825,122.825,8
20120401|2012-03-29 19:00,30,122.825,122.85,122.825,122.85,6
20120401|2012-03-29 19:30,30,122.9,122.9,122.9,122.9,2
20120401|2012-03-29 20:00,30,122.825,122.825,122.825,122.825,4
20120401|2012-03-29 20:30,30,122.85,122.85,122.8,122.8,40
20120401|2012-03-29 21:00,30,122.8,122.9,122.8,122.9,2
20120401|2012-03-29 21:30,30,122.8,122.8,122.65,122.65,83
20120401|2012-03-29 22:00,30,122.775,122.775,122.775,122.775,3
20120401|2012-03-29 22:30,30,122.75,122.75,122.675,122.675,60
20120401|2012-03-29 23:00,30,122.65,122.65,122.65,122.65,3
20120401|2012-03-29 23:30,30,122.7,122.7,122.7,122.7,1
20120401|2012-03-30 00:00,30,122.65,122.675,122.65,122.65,35
20120401|2012-03-30 02:00,30,122.575,122.575,122.5,122.5,11
20120401|2012-03-30 02:30,30,122.5,122.5,122.5,122.5,9
20120401|2012-03-30 03:00,30,122.45,122.5,122.4,122.4,13
20120401|2012-03-30 03:30,30,122.4,122.4,122.4,122.4,5
20120401|2012-03-30 04:00,30,122.4,122.4,122.4,122.4,4
20120401|2012-03-30 04:30,30,122.375,122.375,122.375,122.375,5
20120401|2012-03-30 05:00,30,122.35,122.35,122.3,122.3,12
20120401|2012-03-30 05:30,30,122.3,122.325,122.3,122.3,23
20120401|2012-03-30 06:00,30,122.3,122.3,122.3,122.3,7
20120401|2012-03-30 06:30,30,122.25,122.3,122.25,122.3,16
20120401|2012-03-30 07:00,30,122.4,122.475,122.35,122.35,28
20120401|2012-03-30 07:30,30,122.45,123.4,122.1,123.15,491
20120401|2012-03-30 08:00,30,123.15,123.25,123.1,123.225,89
20120401|2012-03-30 08:30,30,123.15,123.225,122.65,123.075,285
20120401|2012-03-30 09:00,30,123.075,123.075,122.15,122.4,1042
20120401|2012-03-30 09:30,30,122.425,122.8,122.15,122.25,697
20120401|2012-03-30 10:00,30,122.325,122.55,121.775,121.8,796
20120401|2012-03-30 10:30,30,121.8,121.95,121.175,121.55,1763
20120401|2012-03-30 11:00,30,121.525,121.675,120.95,121,1733
20120401|2012-03-30 11:30,30,121.025,121.25,120.875,120.875,1306
20120401|2012-03-30 12:00,30,120.875,120.95,120.1,120.25,1568
20120401|2012-03-30 12:30,30,120.225,120.775,120.15,120.35,1419
20120401|2012-03-30 13:00,30,120.325,120.425,120.275,120.325,721
20120401|2012-03-30 13:30,30,120.325,120.375,120.2,120.3,186
20120401|2012-04-02 09:00,2,120.7,121.05,120.5,120.875,1294
20120401|2012-04-02 09:30,2,120.875,121.075,120.8,120.9,999
20120401|2012-04-02 10:00,2,120.95,121.05,120.85,120.85,632
20120401|2012-04-02 10:30,2,120.85,120.875,120.4,120.6,825
20120401|2012-04-02 11:00,2,120.575,120.9,120.575,120.6,469
20120401|2012-04-02 11:30,2,120.6,120.675,120.425,120.525,253
20120401|2012-04-02 12:00,2,120.5,120.6,119.775,120.1,1130
20120401|2012-04-02 12:30,2,120.125,120.925,120.125,120.875,672
20120401|2012-04-02 13:00,2,120.875,121.075,120.825,120.95,435
20120401|2012-04-02 13:30,2,120.95,121.25,120.925,121.175,151
20120401|2012-04-02 14:00,2,121.175,121.225,121.175,121.2,19
20120401|2012-04-02 14:30,2,121.175,121.175,121.1,121.175,31
20120401|2012-04-02 15:00,2,121.1,121.2,121.1,121.1,28
20120401|2012-04-02 15:30,2,121.175,121.175,121.05,121.05,13
20120401|2012-04-02 17:00,3,121.15,121.15,121.15,121.15,2
20120401|2012-04-02 17:30,3,121.2,121.2,121.175,121.2,4
20120401|2012-04-02 18:00,3,121.225,121.225,121.175,121.175,22
20120401|2012-04-02 18:30,3,121.15,121.15,121.1,121.1,20
20120401|2012-04-02 19:30,3,121.15,121.15,121.125,121.125,6
20120401|2012-04-02 20:00,3,121.1,121.175,121.1,121.175,11
20120401|2012-04-02 20:30,3,121.15,121.2,121.15,121.2,5
20120401|2012-04-02 23:30,3,121.1,121.1,121.1,121.1,1
20120401|2012-04-03 02:00,3,121.05,121.075,121,121.075,3
20120401|2012-04-03 02:30,3,121,121,121,121,2
20120401|2012-04-03 03:30,3,121,121.05,121,121.05,3
20120401|2012-04-03 04:30,3,121,121,121,121,2
20120401|2012-04-03 05:00,3,121,121.05,121,121.05,7
20120401|2012-04-03 06:00,3,120.95,120.95,120.9,120.9,3
20120401|2012-04-03 06:30,3,120.975,120.975,120.975,120.975,1
20120401|2012-04-03 07:30,3,121.075,121.075,120.95,120.95,6
20120401|2012-04-03 08:00,3,120.975,121.1,120.95,121.1,144
20120401|2012-04-03 08:30,3,121.05,121.1,120.975,121,94
20120401|2012-04-03 09:00,3,120.975,120.975,120.325,120.45,1177
20120401|2012-04-03 09:30,3,120.45,120.55,120.05,120.05,1183
20120401|2012-04-03 10:00,3,120.025,120.15,119.4,119.725,1479
20120401|2012-04-03 10:30,3,119.7,120.225,119.425,120.075,1264
20120401|2012-04-03 11:00,3,120.075,120.875,120.075,120.875,893
20120401|2012-04-03 11:30,3,120.9,121.125,120.35,120.575,902
20120401|2012-04-03 12:00,3,120.525,120.55,120.05,120.275,518
20120401|2012-04-03 12:30,3,120.225,120.525,119.725,119.875,756
20120401|2012-04-03 13:00,3,119.9,119.9,119.525,119.725,326
20120401|2012-04-03 13:30,3,119.775,120,119.725,119.95,248
20120401|2012-04-03 14:00,3,119.95,120.125,119.9,120.125,70
20120401|2012-04-03 14:30,3,120.125,120.2,120.05,120.175,148
20120401|2012-04-03 15:00,3,120.075,120.15,119.95,120.1,62
20120401|2012-04-03 15:30,3,120.075,120.175,119.65,119.65,152
20120401|2012-04-03 17:00,4,119.75,119.75,119.525,119.525,20
20120401|2012-04-03 17:30,4,119.525,119.6,119.5,119.6,55
20120401|2012-04-03 18:00,4,119.475,119.65,119.45,119.625,35
20120401|2012-04-03 18:30,4,119.575,119.575,119.55,119.55,2
20120401|2012-04-03 19:00,4,119.525,119.725,119.525,119.725,11
20120401|2012-04-03 19:30,4,119.575,119.575,119.525,119.525,8
20120401|2012-04-03 20:00,4,119.55,119.55,119.55,119.55,5
20120401|2012-04-04 00:00,4,119.625,119.625,119.625,119.625,2
20120401|2012-04-04 01:30,4,119.625,119.675,119.625,119.675,15
20120401|2012-04-04 02:00,4,119.675,119.675,119.675,119.675,2
20120401|2012-04-04 02:30,4,119.675,119.675,119.675,119.675,2
20120401|2012-04-04 03:30,4,119.675,119.675,119.675,119.675,3
20120401|2012-04-04 04:00,4,119.7,119.7,119.7,119.7,1
20120401|2012-04-04 04:30,4,119.725,119.725,119.725,119.725,1
20120401|2012-04-04 05:00,4,119.75,119.75,119.75,119.75,4
20120401|2012-04-04 05:30,4,119.7,119.775,119.675,119.775,91
20120401|2012-04-04 06:00,4,119.725,119.75,119.7,119.75,20
20120401|2012-04-04 06:30,4,119.6,119.6,119.575,119.6,12
20120401|2012-04-04 07:00,4,119.575,119.675,119.475,119.475,41
20120401|2012-04-04 07:30,4,119.55,119.65,119.525,119.65,54
20120401|2012-04-04 08:00,4,119.7,119.875,119.65,119.875,40
20120401|2012-04-04 08:30,4,119.875,120.225,119.775,120.05,242
20120401|2012-04-04 09:00,4,120.125,120.175,119.2,119.2,760
20120401|2012-04-04 09:30,4,119.25,119.45,118.45,118.475,1974
20120401|2012-04-04 10:00,4,118.5,118.975,118,118.575,1661
20120401|2012-04-04 10:30,4,118.575,119.025,118.425,118.475,587
20120401|2012-04-04 11:00,4,118.475,118.475,117.875,117.95,1066
20120401|2012-04-04 11:30,4,117.925,118.125,117.725,117.85,724
20120401|2012-04-04 12:00,4,117.85,118.35,117.8,118.025,466
20120401|2012-04-04 12:30,4,118,118.15,117.55,117.975,953
20120401|2012-04-04 13:00,4,117.925,118,117.7,117.8,314
20120401|2012-04-04 13:30,4,117.8,117.8,117.725,117.8,62
20120401|2012-04-04 14:00,4,117.775,117.775,117.55,117.7,98
20120401|2012-04-04 14:30,4,117.65,117.75,117.6,117.65,100
20120401|2012-04-04 15:00,4,117.7,117.85,117.65,117.75,135
20120401|2012-04-04 15:30,4,117.7,117.95,117.7,117.925,29
20120401|2012-04-04 17:00,5,117.95,118,117.9,118,97
20120401|2012-04-04 17:30,5,118,118,117.9,117.9,18
20120401|2012-04-04 18:00,5,117.825,117.925,117.825,117.925,6
20120401|2012-04-04 18:30,5,118,118,118,118,12
20120401|2012-04-04 19:00,5,117.95,118,117.95,118,6
20120401|2012-04-04 19:30,5,118,118.15,118,118.15,11
20120401|2012-04-04 20:00,5,118.1,118.15,118.1,118.1,8
20120401|2012-04-04 21:00,5,118.15,118.15,118.15,118.15,12
20120401|2012-04-04 22:30,5,118.2,118.2,118.2,118.2,3
20120401|2012-04-04 23:30,5,118.15,118.15,118.075,118.075,14
20120401|2012-04-05 01:30,5,118.05,118.05,118.05,118.05,3
20120401|2012-04-05 02:30,5,118.1,118.1,118.1,118.1,1
20120401|2012-04-05 03:00,5,118.075,118.075,118.075,118.075,1
20120401|2012-04-05 03:30,5,118.05,118.075,118.05,118.075,3
20120401|2012-04-05 04:30,5,118.175,118.2,118.175,118.2,6
20120401|2012-04-05 05:30,5,118.225,118.225,118.225,118.225,1
20120401|2012-04-05 06:30,5,118,118,118,118,2
20120401|2012-04-05 07:00,5,118,118.15,118,118.15,6
20120401|2012-04-05 07:30,5,118.15,118.175,117.775,117.9,45
20120401|2012-04-05 08:00,5,117.775,118.275,117.775,118.2,101
20120401|2012-04-05 08:30,5,118.225,118.45,117.975,118.45,325
20120401|2012-04-05 09:00,5,118.45,118.55,118.025,118.125,1172
20120401|2012-04-05 09:30,5,118.075,119.05,118.05,118.8,1453
20120401|2012-04-05 10:00,5,118.825,118.9,118.575,118.625,336
20120401|2012-04-05 10:30,5,118.625,118.75,118.5,118.725,403
20120401|2012-04-05 11:00,5,118.75,118.8,118.675,118.675,270
20120401|2012-04-05 11:30,5,118.7,118.725,118.5,118.525,229
20120401|2012-04-05 12:00,5,118.525,118.575,118.375,118.4,325
20120401|2012-04-05 12:30,5,118.375,118.55,118.35,118.375,744
20120401|2012-04-05 13:00,5,118.4,118.575,118.375,118.45,315
20120401|2012-04-05 13:30,5,118.5,118.5,118.4,118.5,62
20120401|2012-04-09 09:00,9,118.6,119.25,118.5,119.2,1053
20120401|2012-04-09 09:30,9,119.225,119.775,119.15,119.425,613
20120401|2012-04-09 10:00,9,119.45,119.525,119,119.025,443
20120401|2012-04-09 10:30,9,119,119.325,119,119.25,311
20120401|2012-04-09 11:00,9,119.3,119.625,119.2,119.55,154
20120401|2012-04-09 11:30,9,119.575,119.65,119.525,119.65,132
20120401|2012-04-09 12:00,9,119.675,119.75,119.375,119.375,219
20120401|2012-04-09 12:30,9,119.4,119.65,119.175,119.3,341
20120401|2012-04-09 13:00,9,119.375,119.4,119.3,119.4,212
20120401|2012-04-09 13:30,9,119.375,119.475,119.175,119.2,130
20120401|2012-04-09 14:00,9,119.275,119.275,119.2,119.2,12
20120401|2012-04-09 14:30,9,119.325,119.375,119.325,119.35,8
20120401|2012-04-09 15:00,9,119.2,119.2,119.2,119.2,2
20120401|2012-04-09 15:30,9,119.25,119.3,119.175,119.175,9
20120401|2012-04-09 17:00,10,119.35,119.35,119.35,119.35,1
20120401|2012-04-09 17:30,10,119.425,119.425,119.425,119.425,2
20120401|2012-04-09 19:30,10,119.4,119.4,119.3,119.3,6
20120401|2012-04-09 21:00,10,119.55,119.575,119.55,119.575,10
20120401|2012-04-09 22:00,10,119.6,119.6,119.6,119.6,2
20120401|2012-04-10 06:30,10,119.5,119.5,119.5,119.5,1
20120401|2012-04-10 07:00,10,119.6,119.6,119.6,119.6,2
20120401|2012-04-10 07:30,10,119.45,119.5,119.425,119.5,17
20120401|2012-04-10 08:00,10,119.6,119.675,119.5,119.575,58
20120401|2012-04-10 08:30,10,119.55,119.825,119.55,119.75,132
20120401|2012-04-10 09:00,10,119.675,119.8,119.075,119.15,854
20120401|2012-04-10 09:30,10,119.125,119.325,118.55,118.55,599
20120401|2012-04-10 10:00,10,118.625,119.275,118.625,119.275,155
20120401|2012-04-10 10:30,10,119.2,119.275,118.3,118.35,875
20120401|2012-04-10 11:00,10,118.35,118.525,117.825,118.05,646
20120401|2012-04-10 11:30,10,118,118.15,117.875,118.15,147
20120401|2012-04-10 12:00,10,118.1,118.15,117.625,117.825,235
20120401|2012-04-10 12:30,10,117.975,118.075,117.625,117.775,255
20120401|2012-04-10 13:00,10,117.75,117.775,117.625,117.725,68
20120401|2012-04-10 13:30,10,117.725,117.725,117.6,117.7,14
20120401|2012-04-10 14:00,10,117.675,117.7,117.675,117.675,11
20120401|2012-04-10 14:30,10,117.675,117.675,117.65,117.675,36
20120401|2012-04-10 15:00,10,117.675,117.675,117.5,117.55,52
20120401|2012-04-10 15:30,10,117.55,117.55,117.35,117.35,33
20120401|2012-04-10 17:00,11,117.7,117.7,117.7,117.7,4
20120401|2012-04-10 17:30,11,117.55,117.55,117.5,117.55,14
20120401|2012-04-10 20:00,11,117.4,117.4,117.4,117.4,2
20120401|2012-04-10 20:30,11,117.35,117.4,117.35,117.4,3
20120401|2012-04-11 05:30,11,117.5,117.5,117.5,117.5,1
20120401|2012-04-11 06:00,11,117.55,117.55,117.55,117.55,20
20120401|2012-04-11 06:30,11,117.675,117.75,117.475,117.475,9
20120401|2012-04-11 07:30,11,117.825,118.05,117.825,117.9,27
20120401|2012-04-11 08:00,11,118.05,118.15,117.8,118.1,34
20120401|2012-04-11 08:30,11,118.125,118.25,118.075,118.25,100
20120401|2012-04-11 09:00,11,118.15,118.15,117.35,117.35,222
20120401|2012-04-11 09:30,11,117.425,117.725,117.275,117.7,258
20120401|2012-04-11 10:00,11,117.7,117.775,117.45,117.7,95
20120401|2012-04-11 10:30,11,117.7,117.7,117.125,117.225,272
20120401|2012-04-11 11:00,11,117.325,117.775,117.325,117.775,112
20120401|2012-04-11 11:30,11,117.7,118.475,117.7,118,465
20120401|2012-04-11 12:00,11,118.125,118.55,118.125,118.4,305
20120401|2012-04-11 12:30,11,118.475,118.9,118.35,118.35,325
20120401|2012-04-11 13:00,11,118.475,118.8,118.425,118.7,144
20120401|2012-04-11 13:30,11,118.7,118.75,118.65,118.75,59
20120401|2012-04-11 14:00,11,118.75,119.2,118.75,119.2,240
20120401|2012-04-11 14:30,11,119.2,119.675,119.2,119.65,555
20120401|2012-04-11 15:00,11,119.65,119.925,119.45,119.9,463
20120401|2012-04-11 15:30,11,119.85,120,119.75,119.9,185
20120401|2012-04-11 17:00,12,120,120.075,119.875,120,126
20120401|2012-04-11 17:30,12,119.85,120,119.8,119.925,49
20120401|2012-04-11 18:00,12,119.925,119.95,119.9,119.9,65
20120401|2012-04-11 18:30,12,119.975,120,119.95,119.95,10
20120401|2012-04-11 19:00,12,120,120.025,120,120.025,16
20120401|2012-04-11 20:30,12,120.05,120.05,120.05,120.05,1
20120401|2012-04-11 21:00,12,120.05,120.05,120.05,120.05,1
20120401|2012-04-11 21:30,12,120.025,120.025,120.025,120.025,2
20120401|2012-04-11 22:00,12,119.975,120.05,119.975,120.05,4
20120401|2012-04-11 22:30,12,120.05,120.05,120.05,120.05,7
20120401|2012-04-11 23:00,12,120.05,120.05,120.05,120.05,1
20120401|2012-04-12 02:00,12,119.975,119.975,119.975,119.975,10
20120401|2012-04-12 04:30,12,119.975,120,119.975,120,4
20120401|2012-04-12 05:30,12,120.075,120.2,120.075,120.2,24
20120401|2012-04-12 07:00,12,120.15,120.25,120.1,120.25,11
20120401|2012-04-12 07:30,12,120.2,120.25,120.125,120.15,60
20120401|2012-04-12 08:00,12,120.05,120.1,119.95,120.1,69
20120401|2012-04-12 08:30,12,120.2,120.7,120.175,120.625,240
20120401|2012-04-12 09:00,12,120.625,121.2,120.4,121.2,464
20120401|2012-04-12 09:30,12,121.075,121.2,120.9,120.975,277
20120401|2012-04-12 10:00,12,121.05,121.375,121.05,121.15,642
20120401|2012-04-12 10:30,12,121.1,121.15,121.025,121.1,107
20120401|2012-04-12 11:00,12,121.05,121.375,121.05,121.35,345
20120401|2012-04-12 11:30,12,121.375,121.375,121.175,121.25,214
20120401|2012-04-12 12:00,12,121.2,121.375,121.175,121.35,355
20120401|2012-04-12 12:30,12,121.35,121.375,121.225,121.325,203
20120401|2012-04-12 13:00,12,121.325,121.375,121.3,121.375,132
20120401|2012-04-12 13:30,12,121.375,121.375,121.375,121.375,2
20120401|2012-04-12 17:00,13,121.675,121.75,121.375,121.475,34
20120401|2012-04-12 17:30,13,121.375,121.425,121.3,121.3,14
20120401|2012-04-12 18:30,13,121.3,121.3,121.3,121.3,2
20120401|2012-04-12 19:00,13,121.35,121.35,121.35,121.35,2
20120401|2012-04-12 19:30,13,121.375,121.375,121.375,121.375,11
20120401|2012-04-12 20:00,13,121.425,121.625,121.425,121.625,24
20120401|2012-04-12 20:30,13,121.575,121.575,121.575,121.575,3
20120401|2012-04-12 21:00,13,121.425,121.425,121.375,121.375,4
20120401|2012-04-12 22:30,13,121.375,121.375,121.375,121.375,1
20120401|2012-04-12 23:00,13,121.375,121.375,121.375,121.375,1
20120401|2012-04-12 23:30,13,121.475,121.575,121.475,121.575,12
20120401|2012-04-13 00:00,13,121.4,121.4,121.4,121.4,1
20120401|2012-04-13 00:30,13,121.375,121.375,121.375,121.375,3
20120401|2012-04-13 04:00,13,121.3,121.3,121.3,121.3,5
20120401|2012-04-13 04:30,13,121.125,121.125,121.1,121.1,3
20120401|2012-04-13 05:00,13,121.1,121.1,121.075,121.075,3
20120401|2012-04-13 05:30,13,121,121,121,121,2
20120401|2012-04-13 06:00,13,121,121,120.95,120.95,10
20120401|2012-04-13 06:30,13,121,121,120.95,120.95,6
20120401|2012-04-13 07:00,13,120.925,120.95,120.825,120.825,31
20120401|2012-04-13 07:30,13,120.95,121.175,120.95,121.15,37
20120401|2012-04-13 08:00,13,121.175,121.2,121,121,14
20120401|2012-04-13 08:30,13,121,121.175,120.925,120.925,34
20120401|2012-04-13 09:00,13,120.95,121.1,120.55,120.775,480
20120401|2012-04-13 09:30,13,120.75,120.95,120.725,120.925,250
20120401|2012-04-13 10:00,13,120.925,120.925,120.475,120.575,325
20120401|2012-04-13 10:30,13,120.55,121.075,120.425,120.5,170
20120401|2012-04-13 11:00,13,120.525,120.75,120.35,120.625,100
20120401|2012-04-13 11:30,13,120.625,121.025,120.6,120.9,111
20120401|2012-04-13 12:00,13,120.85,121.25,120.75,120.75,127
20120401|2012-04-13 12:30,13,120.8,120.8,120.325,120.7,167
20120401|2012-04-13 13:00,13,120.7,120.8,120.625,120.7,90
20120401|2012-04-13 13:30,13,120.625,120.725,120.525,120.525,15
20120401|2012-04-16 09:00,16,120.975,121.175,120.25,120.525,351
20120401|2012-04-16 09:30,16,120.55,120.675,120.4,120.675,154
20120401|2012-04-16 10:00,16,120.675,120.775,120.5,120.525,117
20120401|2012-04-16 10:30,16,120.6,120.6,120.45,120.525,253
20120401|2012-04-16 11:00,16,120.525,120.8,120.525,120.725,106
20120401|2012-04-16 11:30,16,120.7,120.7,120.575,120.7,109
20120401|2012-04-16 12:00,16,120.55,120.575,120.25,120.4,174
20120401|2012-04-16 12:30,16,120.375,120.75,120.025,120.75,336
20120401|2012-04-16 13:00,16,120.7,120.775,120.65,120.7,25
20120401|2012-04-16 13:30,16,120.775,120.85,120.775,120.85,11
20120401|2012-04-16 14:00,16,120.85,120.875,120.85,120.85,17
20120401|2012-04-16 14:30,16,120.85,120.875,120.85,120.875,12
20120401|2012-04-16 15:00,16,120.875,120.9,120.875,120.9,10
20120401|2012-04-16 15:30,16,120.9,121.05,120.9,121.05,18
20120401|2012-04-16 17:00,17,121.05,121.05,121.05,121.05,1
20120401|2012-04-16 17:30,17,121.2,121.225,121.2,121.2,6
20120401|2012-04-16 18:30,17,121.275,121.275,121.275,121.275,1
20120401|2012-04-16 19:00,17,121.2,121.2,121.05,121.05,6
20120401|2012-04-16 19:30,17,121.15,121.15,121.15,121.15,2
20120401|2012-04-16 20:00,17,121.15,121.225,121.15,121.225,2
20120401|2012-04-16 20:30,17,121.25,121.25,121.25,121.25,1
20120401|2012-04-16 21:00,17,121.225,121.225,121.225,121.225,2
20120401|2012-04-16 23:00,17,121.15,121.15,121.15,121.15,2
20120401|2012-04-17 00:00,17,121.15,121.15,121.15,121.15,3
20120401|2012-04-17 02:00,17,121.05,121.05,121.05,121.05,1
20120401|2012-04-17 03:30,17,120.9,120.9,120.9,120.9,5
20120401|2012-04-17 04:30,17,120.75,120.75,120.75,120.75,5
20120401|2012-04-17 05:00,17,120.75,120.75,120.75,120.75,20
20120401|2012-04-17 06:30,17,120.675,120.775,120.675,120.775,3
20120401|2012-04-17 07:00,17,120.725,120.8,120.725,120.8,34
20120401|2012-04-17 07:30,17,120.775,121.125,120.6,121.125,58
20120401|2012-04-17 08:00,17,120.95,121.4,120.95,121.375,58
20120401|2012-04-17 08:30,17,121.375,121.5,121.25,121.475,151
20120401|2012-04-17 09:00,17,121.45,121.45,121.125,121.45,89
20120401|2012-04-17 09:30,17,121.425,121.45,121.2,121.375,73
20120401|2012-04-17 10:00,17,121.325,121.4,121.25,121.3,88
20120401|2012-04-17 10:30,17,121.2,121.4,121.2,121.375,57
20120401|2012-04-17 11:00,17,121.375,121.4,121.325,121.35,37
20120401|2012-04-17 11:30,17,121.275,121.3,121.15,121.25,108
20120401|2012-04-17 12:00,17,121.275,121.7,121.25,121.625,567
20120401|2012-04-17 12:30,17,121.625,121.8,121.375,121.375,421
20120401|2012-04-17 13:00,17,121.575,121.675,121.55,121.6,48
20120401|2012-04-17 13:30,17,121.6,121.6,121.375,121.375,13
20120401|2012-04-17 14:00,17,121.55,121.55,121.55,121.55,3
20120401|2012-04-17 14:30,17,121.6,121.675,121.6,121.675,28
20120401|2012-04-17 15:00,17,121.725,121.725,121.725,121.725,2
20120401|2012-04-17 15:30,17,121.6,121.7,121.55,121.55,10
20120401|2012-04-17 17:00,18,121.7,121.8,121.7,121.8,16
20120401|2012-04-17 17:30,18,121.825,121.95,121.825,121.9,44
20120401|2012-04-17 18:00,18,122,122,122,122,20
20120401|2012-04-17 18:30,18,121.95,122.025,121.95,122.025,7
20120401|2012-04-17 19:00,18,122.025,122.05,122.025,122.05,6
20120401|2012-04-17 20:30,18,122.05,122.05,121.825,121.95,22
20120401|2012-04-17 21:30,18,121.95,121.95,121.85,121.85,9
20120401|2012-04-17 23:00,18,121.975,121.975,121.975,121.975,1
20120401|2012-04-18 01:30,18,121.95,121.95,121.95,121.95,2
20120401|2012-04-18 07:00,18,121.9,121.9,121.9,121.9,3
20120401|2012-04-18 07:30,18,121.925,121.95,121.9,121.9,20
20120401|2012-04-18 08:00,18,121.9,121.95,121.775,121.925,36
20120401|2012-04-18 08:30,18,121.925,121.925,121.6,121.775,85
20120401|2012-04-18 09:00,18,121.775,121.775,120.8,120.95,229
20120401|2012-04-18 09:30,18,121.05,121.15,120.35,120.35,459
20120401|2012-04-18 10:00,18,120.325,120.725,120.3,120.3,371
20120401|2012-04-18 10:30,18,120.3,120.3,119.775,119.9,435
20120401|2012-04-18 11:00,18,119.9,120.5,119.8,120.4,406
20120401|2012-04-18 11:30,18,120.5,120.525,120.4,120.5,170
20120401|2012-04-18 12:00,18,120.55,120.625,120.475,120.575,146
20120401|2012-04-18 12:30,18,120.55,120.6,120.15,120.175,219
20120401|2012-04-18 13:00,18,120.1,120.15,119.9,119.9,114
20120401|2012-04-18 13:30,18,119.85,119.9,119.85,119.9,23
20120401|2012-04-18 14:00,18,120.1,120.8,120.1,120.8,255
20120401|2012-04-18 14:30,18,120.75,120.775,120.6,120.725,137
20120401|2012-04-18 15:00,18,120.7,120.7,120.55,120.65,55
20120401|2012-04-18 15:30,18,120.65,120.65,120.4,120.4,39
20120401|2012-04-18 17:00,19,120.5,120.725,120.5,120.725,3
20120401|2012-04-18 17:30,19,120.6,120.6,120.6,120.6,1
20120401|2012-04-18 19:00,19,120.6,120.6,120.6,120.6,5
20120401|2012-04-18 19:30,19,120.575,120.575,120.575,120.575,4
20120401|2012-04-19 04:30,19,120.525,120.525,120.525,120.525,2
20120401|2012-04-19 05:00,19,120.55,120.55,120.55,120.55,3
20120401|2012-04-19 05:30,19,120.65,120.65,120.65,120.65,2
20120401|2012-04-19 06:30,19,120.7,120.725,120.7,120.7,11
20120401|2012-04-19 07:00,19,120.725,120.725,120.725,120.725,1
20120401|2012-04-19 07:30,19,120.7,120.7,120.65,120.65,13
20120401|2012-04-19 08:00,19,120.625,120.925,120.625,120.925,40
20120401|2012-04-19 08:30,19,120.9,120.95,120.85,120.9,158
20120401|2012-04-19 09:00,19,120.9,120.925,120.6,120.75,234
20120401|2012-04-19 09:30,19,120.725,120.725,120.35,120.55,360
20120401|2012-04-19 10:00,19,120.55,120.875,120.55,120.85,68
20120401|2012-04-19 10:30,19,120.85,120.875,120.65,120.75,188
20120401|2012-04-19 11:00,19,120.725,120.8,120.65,120.725,255
20120401|2012-04-19 11:30,19,120.65,120.65,120.5,120.6,76
20120401|2012-04-19 12:00,19,120.65,120.7,120.275,120.35,161
20120401|2012-04-19 12:30,19,120.35,120.7,120.3,120.7,176
20120401|2012-04-19 13:00,19,120.7,120.85,120.7,120.85,21
20120401|2012-04-19 13:30,19,120.9,120.9,120.9,120.9,3
20120401|2012-04-19 14:00,19,120.9,120.9,120.9,120.9,2
20120401|2012-04-19 14:30,19,120.9,120.9,120.9,120.9,1
20120401|2012-04-19 15:30,19,120.9,121,120.9,121,13
20120401|2012-04-19 17:00,20,121,121.35,121,121.35,105
20120401|2012-04-19 17:30,20,121.375,121.575,121.25,121.5,64
20120401|2012-04-19 18:00,20,121.575,121.575,121.475,121.5,11
20120401|2012-04-19 18:30,20,121.475,121.5,121.45,121.45,8
20120401|2012-04-19 19:00,20,121.45,121.5,121.45,121.5,32
20120401|2012-04-19 19:30,20,121.475,121.5,121.475,121.5,2
20120401|2012-04-19 20:00,20,121.5,121.5,121.5,121.5,14
20120401|2012-04-19 22:30,20,121.35,121.4,121.35,121.4,2
20120401|2012-04-20 06:30,20,121.475,121.525,121.475,121.525,6
20120401|2012-04-20 07:00,20,121.475,121.475,121.475,121.475,1
20120401|2012-04-20 07:30,20,121.5,121.625,121.5,121.625,24
20120401|2012-04-20 08:00,20,121.625,121.625,121.5,121.5,31
20120401|2012-04-20 08:30,20,121.5,121.6,121.4,121.525,56
20120401|2012-04-20 09:00,20,121.45,121.45,120.7,120.7,252
20120401|2012-04-20 09:30,20,120.775,121,120.775,120.95,169
20120401|2012-04-20 10:00,20,120.975,121.05,120.9,121.05,130
20120401|2012-04-20 10:30,20,120.975,120.975,120.7,120.725,132
20120401|2012-04-20 11:00,20,120.825,120.9,120.5,120.5,164
20120401|2012-04-20 11:30,20,120.575,120.7,120.425,120.5,116
20120401|2012-04-20 12:00,20,120.5,120.7,120.425,120.6,179
20120401|2012-04-20 12:30,20,120.675,120.85,120.4,120.65,154
20120401|2012-04-20 13:00,20,120.65,120.8,120.45,120.5,62
20120401|2012-04-20 13:30,20,120.55,120.6,120.5,120.5,16
20120401|2012-04-23 09:00,23,120.5,120.6,119.6,119.925,513
20120401|2012-04-23 09:30,23,119.8,120,119.675,119.775,206
20120401|2012-04-23 10:00,23,119.775,120,119.75,119.875,92
20120401|2012-04-23 10:30,23,119.875,120.125,119.85,120.05,117
20120401|2012-04-23 11:00,23,120.125,120.2,119.725,119.75,175
20120401|2012-04-23 11:30,23,119.75,119.75,119.45,119.6,219
20120401|2012-04-23 12:00,23,119.8,120.325,119.8,120,87
20120401|2012-04-23 12:30,23,120,120.05,119.7,119.9,70
20120401|2012-04-23 13:00,23,119.975,120,119.975,120,9
20120401|2012-04-23 13:30,23,120.025,120.075,119.95,120.05,61
20120401|2012-04-23 14:00,23,119.925,119.925,119.9,119.9,2
20120401|2012-04-23 15:00,23,119.95,119.95,119.9,119.9,6
20120401|2012-04-23 15:30,23,119.85,119.85,119.85,119.85,5
20120401|2012-04-23 19:00,24,119.9,119.9,119.9,119.9,11
20120401|2012-04-23 23:00,24,120,120.025,120,120.025,2
20120401|2012-04-24 00:00,24,119.9,119.9,119.9,119.9,1
20120401|2012-04-24 06:00,24,119.9,119.9,119.85,119.85,6
20120401|2012-04-24 07:00,24,119.85,120,119.85,120,4
20120401|2012-04-24 07:30,24,120.175,120.3,120.175,120.25,4
20120401|2012-04-24 08:00,24,120.225,120.275,120.2,120.2,7
20120401|2012-04-24 08:30,24,120.2,120.25,120.025,120.05,23
20120401|2012-04-24 09:00,24,120.1,120.125,119.9,119.9,262
20120401|2012-04-24 09:30,24,119.95,119.95,119.6,119.75,138
20120401|2012-04-24 10:00,24,119.9,119.95,119.8,119.8,49
20120401|2012-04-24 10:30,24,119.875,120,119.8,119.9,68
20120401|2012-04-24 11:00,24,119.8,119.8,118.75,118.85,474
20120401|2012-04-24 11:30,24,118.825,118.825,116.95,117.975,697
20120401|2012-04-24 12:00,24,117.95,117.95,117.025,117.025,286
20120401|2012-04-24 12:30,24,117.075,117.3,116.8,116.8,416
20120401|2012-04-24 13:00,24,116.8,116.8,116.8,116.8,7
20120401|2012-04-24 13:30,24,116.8,117.9,116.8,117.575,119
20120401|2012-04-24 14:00,24,117.5,117.6,116.8,117.125,79
20120401|2012-04-24 14:30,24,117.35,117.35,116.85,117.125,27
20120401|2012-04-24 15:00,24,116.9,117.225,116.9,117.125,11
20120401|2012-04-24 15:30,24,117.225,117.75,117.125,117.725,57
20120401|2012-04-24 17:00,25,117.8,117.9,117.75,117.85,34
20120401|2012-04-24 17:30,25,117.85,117.85,117.5,117.75,37
20120401|2012-04-24 18:00,25,117.75,117.75,117.75,117.75,1
20120401|2012-04-24 18:30,25,117.75,117.75,117.75,117.75,2
20120401|2012-04-24 19:00,25,117.8,117.825,117.8,117.825,6
20120401|2012-04-24 19:30,25,117.725,117.725,117.725,117.725,3
20120401|2012-04-24 20:00,25,117.7,117.7,117.7,117.7,1
20120401|2012-04-24 20:30,25,117.75,117.75,117.75,117.75,2
20120401|2012-04-24 21:00,25,117.55,117.55,117.5,117.5,12
20120401|2012-04-24 21:30,25,117.675,117.675,117.675,117.675,1
20120401|2012-04-25 00:00,25,117.65,117.65,117.65,117.65,4
20120401|2012-04-25 01:30,25,117.575,117.575,117.475,117.475,7
20120401|2012-04-25 02:00,25,117.4,117.4,117.35,117.35,9
20120401|2012-04-25 03:30,25,117.3,117.3,117.3,117.3,5
20120401|2012-04-25 04:00,25,117.25,117.25,117.2,117.2,5
20120401|2012-04-25 07:00,25,117.2,117.775,117.2,117.65,22
20120401|2012-04-25 07:30,25,117.6,117.75,117.6,117.675,23
20120401|2012-04-25 08:00,25,117.675,117.675,117.275,117.275,30
20120401|2012-04-25 08:30,25,117.425,117.825,117.375,117.7,75
20120401|2012-04-25 09:00,25,117.6,117.9,117.275,117.7,185
20120401|2012-04-25 09:30,25,117.675,117.9,117.55,117.775,58
20120401|2012-04-25 10:00,25,117.7,118,117.7,117.9,50
20120401|2012-04-25 10:30,25,117.9,118,117.75,118,79
20120401|2012-04-25 11:00,25,117.95,118.6,117.95,118.5,243
20120401|2012-04-25 11:30,25,118.625,118.675,118.5,118.575,148
20120401|2012-04-25 12:00,25,118.65,118.775,118.5,118.7,97
20120401|2012-04-25 12:30,25,118.625,118.775,118.35,118.35,106
20120401|2012-04-25 13:00,25,118.45,118.5,118.4,118.4,21
20120401|2012-04-25 13:30,25,118.4,118.475,118.35,118.475,7
20120401|2012-04-25 14:00,25,118.35,118.5,118.35,118.5,12
20120401|2012-04-25 14:30,25,118.525,118.525,118.5,118.525,18
20120401|2012-04-25 15:30,25,118.55,118.55,118.4,118.4,15
20120401|2012-04-25 17:00,26,118.55,118.6,118.55,118.6,13
20120401|2012-04-25 17:30,26,118.7,118.7,118.7,118.7,2
20120401|2012-04-25 18:30,26,118.55,118.55,118.55,118.55,1
20120401|2012-04-25 22:30,26,118.55,118.55,118.525,118.525,7
20120401|2012-04-25 23:00,26,118.625,118.625,118.625,118.625,3
20120401|2012-04-26 03:00,26,118.5,118.5,118.5,118.5,1
20120401|2012-04-26 07:30,26,118.5,118.5,118.475,118.475,22
20120401|2012-04-26 08:00,26,118.05,118.05,117.75,117.775,22
20120401|2012-04-26 08:30,26,117.75,118.1,117.625,118,55
20120401|2012-04-26 09:00,26,118,118.525,118,118.15,94
20120401|2012-04-26 09:30,26,118.15,118.6,118,118.6,107
20120401|2012-04-26 10:00,26,118.65,119,118.65,118.9,182
20120401|2012-04-26 10:30,26,118.825,119.05,118.7,118.9,158
20120401|2012-04-26 11:00,26,118.9,119.2,118.825,118.95,146
20120401|2012-04-26 11:30,26,119.05,119.05,118.45,118.5,51
20120401|2012-04-26 12:00,26,118.5,118.5,118.15,118.3,67
20120401|2012-04-26 12:30,26,118.375,118.525,118,118,110
20120401|2012-04-26 13:00,26,118.35,118.35,118.025,118.35,30
20120401|2012-04-26 13:30,26,118.35,118.4,118.3,118.4,48
20120401|2012-04-26 14:00,26,118.4,118.4,118.275,118.325,31
20120401|2012-04-26 14:30,26,118.3,118.325,118.3,118.325,3
20120401|2012-04-26 15:00,26,118.35,118.375,118.325,118.35,14
20120401|2012-04-26 15:30,26,118.5,118.5,118.45,118.45,7
20120401|2012-04-26 17:00,27,118.85,118.85,118.85,118.85,2
20120401|2012-04-26 19:30,27,118.85,118.85,118.85,118.85,1
20120401|2012-04-26 20:30,27,118.5,118.85,118.5,118.85,6
20120401|2012-04-27 07:00,27,118.75,118.875,118.5,118.5,33
20120401|2012-04-27 07:30,27,118.5,118.5,118.5,118.5,14
20120401|2012-04-27 08:00,27,118.35,118.75,118.15,118.75,34
20120401|2012-04-27 08:30,27,118.4,118.4,117.85,118.075,212
20120401|2012-04-27 09:00,27,118.075,118.4,117.8,118.4,141
20120401|2012-04-27 09:30,27,118.1,118.35,118,118.35,112
20120401|2012-04-27 10:00,27,118.35,118.65,118.2,118.2,150
20120401|2012-04-27 10:30,27,118.15,118.3,118.025,118.3,75
20120401|2012-04-27 11:00,27,118.075,118.45,118.05,118.45,40
20120401|2012-04-27 11:30,27,118.5,118.5,118.4,118.45,49
20120401|2012-04-27 12:00,27,118.425,118.6,118.425,118.5,113
20120401|2012-04-27 12:30,27,118.55,118.675,118.375,118.675,113
20120401|2012-04-27 13:00,27,118.6,118.75,118.5,118.75,56
20120401|2012-04-27 13:30,27,118.775,118.85,118.325,118.85,34
20120401|2012-04-30 09:00,30,118.725,118.9,118.075,118.4,99
20120401|2012-04-30 09:30,30,118.4,118.525,118.1,118.525,44
20120401|2012-04-30 10:00,30,118.75,119.05,118.75,119.05,77
20120401|2012-04-30 10:30,30,119,119.1,118.65,118.65,55
20120401|2012-04-30 11:00,30,118.65,118.875,118.625,118.8,45
20120401|2012-04-30 11:30,30,118.75,119.2,117.6,119.2,78
20120601|2011-10-25 09:30,25,126.225,126.35,125.85,125.925,102
20120601|2011-10-25 10:00,25,125.975,126.325,125.85,126.3,93
20120601|2011-10-25 10:30,25,126.175,126.275,125.95,126.275,15
20120601|2011-10-25 11:00,25,126.2,126.4,126.2,126.3,24
20120601|2011-10-25 11:30,25,126.325,126.35,125.975,126.1,101
20120601|2011-10-25 12:00,25,126.125,126.4,126.125,126.25,190
20120601|2011-10-25 12:30,25,126.325,126.5,126.15,126.225,180
20120601|2011-10-25 13:00,25,126.325,126.35,126.025,126.025,52
20120601|2011-10-25 13:30,25,125.925,125.925,125.85,125.9,6
20120601|2011-10-25 14:30,25,125.85,125.85,125.825,125.825,8
20120601|2011-10-25 15:00,25,125.825,125.875,125.825,125.85,3
20120601|2011-10-25 15:30,25,125.8,125.8,125.625,125.7,22
20120601|2011-10-25 17:30,26,125.675,125.7,125.675,125.7,2
20120601|2011-10-25 19:00,26,125.675,125.675,125.675,125.675,1
20120601|2011-10-25 19:30,26,125.625,125.625,125.625,125.625,1
20120601|2011-10-25 20:30,26,125.575,125.575,125.575,125.575,1
20120601|2011-10-26 02:00,26,125.575,125.575,125.575,125.575,2
20120601|2011-10-26 06:00,26,125.7,125.75,125.7,125.75,3
20120601|2011-10-26 06:30,26,125.8,125.8,125.8,125.8,2
20120601|2011-10-26 07:00,26,125.775,125.95,125.775,125.8,16
20120601|2011-10-26 07:30,26,126.025,126.025,125.85,126,3
20120601|2011-10-26 08:00,26,125.925,126,125.85,125.975,34
20120601|2011-10-26 08:30,26,126,126.2,126,126.025,40
20120601|2011-10-26 09:00,26,126.025,126.025,125.45,125.6,158
20120601|2011-10-26 09:30,26,125.675,125.8,125.525,125.675,104
20120601|2011-10-26 10:00,26,125.65,125.875,125.55,125.8,97
20120601|2011-10-26 10:30,26,125.75,125.75,125.55,125.6,75
20120601|2011-10-26 11:00,26,125.6,125.675,125.5,125.65,110
20120601|2011-10-26 11:30,26,125.575,125.675,125.55,125.65,23
20120601|2011-10-26 12:00,26,125.65,125.65,125.35,125.35,89
20120601|2011-10-26 12:30,26,125.35,125.425,124.775,124.9,296
20120601|2011-10-26 13:00,26,124.725,124.9,124.675,124.825,80
20120601|2011-10-26 13:30,26,124.9,124.9,124.825,124.9,27
20120601|2011-10-26 14:00,26,124.875,124.925,124.875,124.9,32
20120601|2011-10-26 14:30,26,124.925,124.95,124.925,124.95,18
20120601|2011-10-26 15:00,26,124.9,124.9,124.85,124.85,11
20120601|2011-10-26 15:30,26,124.85,124.85,124.675,124.85,17
20120601|2011-10-26 17:00,27,124.95,124.95,124.85,124.85,7
20120601|2011-10-26 17:30,27,124.8,124.925,124.8,124.925,3
20120601|2011-10-26 18:00,27,124.675,124.675,124.675,124.675,12
20120601|2011-10-26 18:30,27,124.675,124.675,124.55,124.65,4
20120601|2011-10-26 19:00,27,124.75,124.75,124.55,124.55,2
20120601|2011-10-26 20:00,27,124.55,124.55,124.55,124.55,1
20120601|2011-10-26 20:30,27,124.625,124.65,124.625,124.65,5
20120601|2011-10-26 21:30,27,124.725,124.75,124.725,124.75,8
20120601|2011-10-26 22:00,27,124.7,124.7,124.7,124.7,2
20120601|2011-10-27 00:30,27,124.575,124.575,124.575,124.575,1
20120601|2011-10-27 03:30,27,124.6,124.775,124.6,124.775,2
20120601|2011-10-27 06:30,27,124.85,124.85,124.85,124.85,1
20120601|2011-10-27 07:00,27,124.9,125.15,124.9,125.15,24
20120601|2011-10-27 07:30,27,125.3,125.35,125.2,125.25,22
20120601|2011-10-27 08:00,27,125.275,125.275,125.25,125.25,7
20120601|2011-10-27 08:30,27,125.475,125.575,125.4,125.45,30
20120601|2011-10-27 09:00,27,125.425,125.625,125.2,125.325,70
20120601|2011-10-27 09:30,27,125.175,125.5,125,125.225,141
20120601|2011-10-27 10:00,27,125.2,125.35,124.675,125.025,100
20120601|2011-10-27 10:30,27,124.975,125.15,124.8,124.875,79
20120601|2011-10-27 11:00,27,124.9,125.65,124.9,125.575,95
20120601|2011-10-27 11:30,27,125.5,125.65,125.25,125.35,88
20120601|2011-10-27 12:00,27,125.25,125.475,125.225,125.225,36
20120601|2011-10-27 12:30,27,125.125,125.125,124.7,124.875,198
20120601|2011-10-27 13:00,27,124.875,124.925,124.825,124.9,39
20120601|2011-10-27 13:30,27,124.925,125.1,124.925,125.1,6
20120601|2011-10-27 14:00,27,124.925,124.925,124.925,124.925,1
20120601|2011-10-27 14:30,27,124.75,124.85,124.7,124.85,7
20120601|2011-10-27 17:00,28,125,125.25,125,125.2,4
20120601|2011-10-27 17:30,28,125,125.25,125,125.25,6
20120601|2011-10-27 18:00,28,125.3,125.3,125.25,125.275,13
20120601|2011-10-27 19:00,28,125.25,125.525,125.25,125.525,34
20120601|2011-10-28 00:30,28,125.375,125.425,125.375,125.425,6
20120601|2011-10-28 01:00,28,125.375,125.375,125.375,125.375,1
20120601|2011-10-28 02:30,28,125.375,125.375,125.225,125.225,2
20120601|2011-10-28 04:30,28,125.35,125.35,125.175,125.175,6
20120601|2011-10-28 06:00,28,125.15,125.15,125.15,125.15,2
20120601|2011-10-28 06:30,28,125.15,125.15,125.15,125.15,7
20120601|2011-10-28 07:00,28,125.15,125.15,125.15,125.15,3
20120601|2011-10-28 07:30,28,125.025,125.025,125,125,4
20120601|2011-10-28 08:00,28,125.025,125.3,125.025,125.225,23
20120601|2011-10-28 08:30,28,125.225,125.225,125.125,125.125,33
20120601|2011-10-28 09:00,28,125.3,125.5,125.25,125.375,130
20120601|2011-10-28 09:30,28,125.4,125.525,125.1,125.15,144
20120601|2011-10-28 10:00,28,125.1,125.375,125.1,125.325,43
20120601|2011-10-28 10:30,28,125.25,125.3,124.95,124.95,53
20120601|2011-10-28 11:00,28,124.95,125.2,124.95,125.05,29
20120601|2011-10-28 11:30,28,125.05,125.1,124.975,125.1,25
20120601|2011-10-28 12:00,28,125.1,125.1,124.75,124.925,94
20120601|2011-10-28 12:30,28,124.9,124.925,124.15,124.175,404
20120601|2011-10-28 13:00,28,124.175,124.425,124.125,124.275,171
20120601|2011-10-28 13:30,28,124.275,124.325,124.175,124.175,43
20120601|2011-10-31 09:00,31,124.3,124.3,123.675,123.675,47
20120601|2011-10-31 09:30,31,123.65,124.15,123.525,123.75,102
20120601|2011-10-31 10:00,31,123.7,124.025,123.7,123.95,149
20120601|2011-10-31 10:30,31,123.9,123.975,123.825,123.975,69
20120601|2011-10-31 11:00,31,123.9,124.325,123.9,124,372
20120601|2011-10-31 11:30,31,124,124.25,124,124.175,20
20120601|2011-10-31 12:00,31,124.3,124.4,124.175,124.4,30
20120601|2011-10-31 12:30,31,124.425,124.6,124.1,124.55,421
20120601|2011-10-31 13:00,31,124.55,124.575,124.125,124.15,133
20120601|2011-10-31 13:30,31,124.25,124.25,124.2,124.2,17
20120601|2011-10-31 14:00,31,124.175,124.175,124.125,124.125,12
20120601|2011-10-31 14:30,31,124.175,124.175,124.1,124.175,16
20120601|2011-10-31 15:00,31,124.1,124.1,124.1,124.1,2
20120601|2011-10-31 15:30,31,124.075,124.075,124,124,7
20120601|2011-10-31 17:00,1,123.925,123.925,123.75,123.75,6
20120601|2011-10-31 23:30,1,123.75,123.75,123.75,123.75,1
20120601|2011-11-01 02:30,1,123.725,123.725,123.725,123.725,2
20120601|2011-11-01 03:00,1,123.65,123.65,123.625,123.625,6
20120601|2011-11-01 03:30,1,123.6,123.6,123.35,123.35,54
20120601|2011-11-01 04:30,1,123.475,123.475,123.45,123.45,2
20120601|2011-11-01 05:00,1,123.45,123.45,123.45,123.45,1
20120601|2011-11-01 05:30,1,123.4,123.4,123.4,123.4,1
20120601|2011-11-01 06:00,1,123.425,123.575,123.425,123.575,40
20120601|2011-11-01 06:30,1,123.475,123.475,123.475,123.475,1
20120601|2011-11-01 07:00,1,123.425,123.425,123.425,123.425,4
20120601|2011-11-01 07:30,1,123.325,123.325,123.2,123.2,5
20120601|2011-11-01 08:00,1,123.2,123.325,123.175,123.325,7
20120601|2011-11-01 08:30,1,123.5,123.7,123.5,123.55,20
20120601|2011-11-01 09:00,1,123.6,123.775,123.225,123.35,75
20120601|2011-11-01 09:30,1,123.325,123.4,123.025,123.4,136
20120601|2011-11-01 10:00,1,123.5,124,123.45,123.825,67
20120601|2011-11-01 10:30,1,123.675,125.25,123.575,125.125,212
20120601|2011-11-01 11:00,1,125.05,125.05,124.2,125.025,179
20120601|2011-11-01 11:30,1,124.85,125.975,124.775,125.2,384
20120601|2011-11-01 12:00,1,125,125.8,124.825,125.5,386
20120601|2011-11-01 12:30,1,125.6,127.1,125.575,126.8,1069
20120601|2011-11-01 13:00,1,126.775,127.1,126.575,127.1,309
20120601|2011-11-01 13:30,1,127.1,127.1,126.75,126.75,94
20120601|2011-11-01 14:00,1,126.75,127,126.625,127,11
20120601|2011-11-01 15:00,1,126.625,126.65,126.625,126.65,12
20120601|2011-11-01 15:30,1,126.65,126.675,126.65,126.675,4
20120601|2011-11-01 17:00,2,126.8,126.8,126.4,126.4,4
20120601|2011-11-01 17:30,2,126.4,126.4,126.05,126.05,21
20120601|2011-11-01 18:00,2,126.375,126.575,126.175,126.3,23
20120601|2011-11-01 18:30,2,126.15,126.15,126.1,126.1,6
20120601|2011-11-01 19:00,2,126.25,126.25,126.25,126.25,1
20120601|2011-11-01 20:30,2,126.575,126.575,126.575,126.575,4
20120601|2011-11-01 22:00,2,126.4,126.575,126.4,126.575,4
20120601|2011-11-01 22:30,2,126.475,126.475,126.475,126.475,1
20120601|2011-11-02 00:30,2,126.475,126.475,126.475,126.475,2
20120601|2011-11-02 01:30,2,126.575,126.625,126.575,126.575,4
20120601|2011-11-02 02:00,2,126.575,126.575,126.575,126.575,3
20120601|2011-11-02 03:30,2,126.525,126.675,126.525,126.675,9
20120601|2011-11-02 06:30,2,126.6,126.6,126.6,126.6,2
20120601|2011-11-02 07:00,2,126.6,126.6,126.475,126.475,7
20120601|2011-11-02 07:30,2,126.525,126.575,126.325,126.325,40
20120601|2011-11-02 08:00,2,126.5,126.75,126.5,126.75,29
20120601|2011-11-02 08:30,2,126.7,126.975,126.7,126.725,15
20120601|2011-11-02 09:00,2,126.65,126.875,126.45,126.8,94
20120601|2011-11-02 09:30,2,126.85,126.85,126.475,126.525,335
20120601|2011-11-02 10:00,2,126.45,126.575,125.925,126.05,113
20120601|2011-11-02 10:30,2,126.025,126.25,125.775,126.25,157
20120601|2011-11-02 11:00,2,126.3,126.5,126.05,126.45,98
20120601|2011-11-02 11:30,2,126.425,126.45,126.1,126.125,75
20120601|2011-11-02 12:00,2,126.15,126.275,125.825,126.25,79
20120601|2011-11-02 12:30,2,126.25,126.425,126.1,126.275,97
20120601|2011-11-02 13:00,2,126.25,126.525,126.225,126.525,64
20120601|2011-11-02 13:30,2,126.525,126.6,126.425,126.425,14
20120601|2011-11-02 14:00,2,126.4,126.4,126.4,126.4,8
20120601|2011-11-02 15:00,2,126.275,126.275,126.275,126.275,2
20120601|2011-11-02 15:30,2,126.275,126.4,126.275,126.4,8
20120601|2011-11-02 18:00,3,126.275,126.275,126.05,126.05,6
20120601|2011-11-02 19:30,3,126.05,126.05,126.05,126.05,3
20120601|2011-11-02 20:30,3,125.975,125.975,125.9,125.9,5
20120601|2011-11-03 02:00,3,126.2,126.2,126.2,126.2,5
20120601|2011-11-03 04:30,3,126.375,126.45,126.375,126.45,13
20120601|2011-11-03 05:00,3,126.45,126.45,126.45,126.45,1
20120601|2011-11-03 07:00,3,126.5,126.5,126.5,126.5,1
20120601|2011-11-03 07:30,3,126.525,126.75,126.5,126.725,13
20120601|2011-11-03 08:00,3,126.75,126.75,126.55,126.55,20
20120601|2011-11-03 08:30,3,126.55,126.55,126.45,126.5,29
20120601|2011-11-03 09:00,3,126.375,126.775,126.15,126.75,112
20120601|2011-11-03 09:30,3,126.675,127,126.625,126.975,195
20120601|2011-11-03 10:00,3,126.875,127,126.75,126.875,150
20120601|2011-11-03 10:30,3,126.9,127.1,126.825,127,236
20120601|2011-11-03 11:00,3,127,127.125,126.825,126.975,163
20120601|2011-11-03 11:30,3,127.1,127.125,126.975,127.1,61
20120601|2011-11-03 12:00,3,127.05,127.125,126.95,127.025,137
20120601|2011-11-03 12:30,3,127.1,127.475,127.025,127.475,234
20120601|2011-11-03 13:00,3,127.475,127.5,127.2,127.325,139
20120601|2011-11-03 13:30,3,127.3,127.45,127.275,127.45,18
20120601|2011-11-03 14:00,3,127.45,127.475,127.4,127.4,17
20120601|2011-11-03 14:30,3,127.35,127.4,127.25,127.3,29
20120601|2011-11-03 15:30,3,127.3,127.3,127.15,127.25,5
20120601|2011-11-03 17:00,4,127.25,127.25,127.25,127.25,2
20120601|2011-11-03 17:30,4,127.25,127.25,127.25,127.25,1
20120601|2011-11-03 18:30,4,127.15,127.15,127.15,127.15,2
20120601|2011-11-03 19:00,4,127.15,127.15,127.15,127.15,1
20120601|2011-11-03 19:30,4,127.15,127.15,127.15,127.15,2
20120601|2011-11-03 21:00,4,127.15,127.15,127.15,127.15,5
20120601|2011-11-03 22:00,4,127.075,127.075,127.075,127.075,4
20120601|2011-11-03 22:30,4,127.05,127.05,126.9,126.9,7
20120601|2011-11-03 23:00,4,126.95,127.075,126.825,126.825,5
20120601|2011-11-04 00:00,4,126.725,126.775,126.725,126.775,4
20120601|2011-11-04 03:00,4,127.175,127.25,127.175,127.25,5
20120601|2011-11-04 03:30,4,127.25,127.25,127.25,127.25,1
20120601|2011-11-04 04:00,4,127.3,127.425,127.3,127.425,18
20120601|2011-11-04 06:00,4,127.35,127.35,127.35,127.35,2
20120601|2011-11-04 07:00,4,127.5,127.5,127.275,127.275,19
20120601|2011-11-04 07:30,4,127.075,127.2,126.9,127.05,16
20120601|2011-11-04 08:00,4,127.05,127.05,126.9,126.95,34
20120601|2011-11-04 08:30,4,126.975,126.975,126.775,126.8,36
20120601|2011-11-04 09:00,4,126.8,127,126.525,126.775,182
20120601|2011-11-04 09:30,4,126.725,127.1,126.575,126.95,177
20120601|2011-11-04 10:00,4,127.025,127.3,127,127.3,179
20120601|2011-11-04 10:30,4,127.275,127.4,127.2,127.2,102
20120601|2011-11-04 11:00,4,127.3,127.45,127.25,127.425,86
20120601|2011-11-04 11:30,4,127.3,127.4,126.875,127.15,299
20120601|2011-11-04 12:00,4,127.25,127.4,127.075,127.4,100
20120601|2011-11-04 12:30,4,127.025,127.225,126.875,127.225,154
20120601|2011-11-04 13:00,4,127.225,127.225,127.025,127.025,79
20120601|2011-11-04 13:30,4,127.05,127.05,126.925,127,11
20120601|2011-11-07 09:00,7,127,127.15,126.65,126.75,148
20120601|2011-11-07 09:30,7,126.625,126.95,126.375,126.9,143
20120601|2011-11-07 10:00,7,127,127.175,126.75,127,196
20120601|2011-11-07 10:30,7,126.975,127.2,126.95,127.125,95
20120601|2011-11-07 11:00,7,127.15,127.2,126.85,127.025,55
20120601|2011-11-07 11:30,7,126.9,126.975,126.775,126.875,42
20120601|2011-11-07 12:00,7,126.975,127.075,126.825,126.95,66
20120601|2011-11-07 12:30,7,126.975,127.1,126.65,126.7,121
20120601|2011-11-07 13:00,7,126.725,126.95,126.65,126.85,137
20120601|2011-11-07 13:30,7,126.85,126.85,126.85,126.85,5
20120601|2011-11-07 14:00,7,126.925,126.925,126.925,126.925,4
20120601|2011-11-07 14:30,7,126.825,126.825,126.825,126.825,6
20120601|2011-11-07 15:00,7,126.85,127,126.85,126.9,24
20120601|2011-11-07 15:30,7,127,127.125,126.875,127.125,33
20120601|2011-11-07 18:00,8,127.075,127.075,127.025,127.025,2
20120601|2011-11-07 19:30,8,126.925,126.925,126.925,126.925,2
20120601|2011-11-07 23:00,8,127,127,126.925,126.925,11
20120601|2011-11-08 05:00,8,127.05,127.05,127.05,127.05,5
20120601|2011-11-08 05:30,8,127.1,127.125,127.1,127.125,10
20120601|2011-11-08 06:00,8,127.125,127.125,127.125,127.125,1
20120601|2011-11-08 07:00,8,127,127,127,127,6
20120601|2011-11-08 07:30,8,126.925,126.925,126.925,126.925,4
20120601|2011-11-08 08:00,8,127,127,126.95,126.95,3
20120601|2011-11-08 08:30,8,127.125,127.15,127,127.15,46
20120601|2011-11-08 09:00,8,127.125,127.25,127,127.225,115
20120601|2011-11-08 09:30,8,127.225,127.475,127.225,127.325,238
20120601|2011-11-08 10:00,8,127.125,127.325,127,127.175,114
20120601|2011-11-08 10:30,8,127.25,127.5,127.1,127.125,137
20120601|2011-11-08 11:00,8,127.225,127.35,127.15,127.15,59
20120601|2011-11-08 11:30,8,127.1,127.125,127,127.05,51
20120601|2011-11-08 12:00,8,127.05,127.2,127,127.15,41
20120601|2011-11-08 12:30,8,127.175,127.3,126.575,126.6,410
20120601|2011-11-08 13:00,8,126.6,126.825,126.5,126.825,133
20120601|2011-11-08 13:30,8,126.8,126.825,126.7,126.75,35
20120601|2011-11-08 14:00,8,126.75,126.75,126.75,126.75,1
20120601|2011-11-08 15:30,8,126.7,126.7,126.675,126.7,6
20120601|2011-11-08 17:30,9,126.725,126.8,126.725,126.8,14
20120601|2011-11-08 18:00,9,126.8,126.8,126.8,126.8,1
20120601|2011-11-08 18:30,9,126.8,126.8,126.775,126.775,3
20120601|2011-11-08 19:00,9,126.825,126.825,126.825,126.825,2
20120601|2011-11-08 21:00,9,126.7,126.9,126.65,126.9,9
20120601|2011-11-08 21:30,9,126.9,126.9,126.9,126.9,2
20120601|2011-11-09 00:30,9,126.725,126.725,126.725,126.725,2
20120601|2011-11-09 01:00,9,126.725,126.725,126.725,126.725,1
20120601|2011-11-09 01:30,9,126.725,126.725,126.725,126.725,3
20120601|2011-11-09 03:30,9,126.675,126.675,126.675,126.675,1
20120601|2011-11-09 04:00,9,126.675,126.675,126.65,126.65,9
20120601|2011-11-09 05:00,9,126.65,126.65,126.65,126.65,2
20120601|2011-11-09 06:00,9,126.575,126.575,126.575,126.575,4
20120601|2011-11-09 06:30,9,126.575,126.6,126.575,126.6,3
20120601|2011-11-09 07:00,9,126.55,126.6,126.05,126.05,8
20120601|2011-11-09 07:30,9,126.375,126.45,126.3,126.4,36
20120601|2011-11-09 08:00,9,126.4,126.525,126.4,126.525,6
20120601|2011-11-09 08:30,9,126.475,126.75,126.475,126.75,25
20120601|2011-11-09 09:00,9,126.775,127.1,126.675,126.7,95
20120601|2011-11-09 09:30,9,126.7,126.85,126.35,126.85,204
20120601|2011-11-09 10:00,9,126.7,127.175,126.6,127.1,157
20120601|2011-11-09 10:30,9,127.075,127.1,126.8,127.075,123
20120601|2011-11-09 11:00,9,127,127.15,126.875,126.875,99
20120601|2011-11-09 11:30,9,126.875,127.175,126.825,127.175,70
20120601|2011-11-09 12:00,9,127.025,127.1,126.8,126.95,27
20120601|2011-11-09 12:30,9,127,127,126.5,126.775,145
20120601|2011-11-09 13:00,9,126.775,126.775,126.65,126.65,56
20120601|2011-11-09 13:30,9,126.65,126.675,126.475,126.6,16
20120601|2011-11-09 14:00,9,126.6,126.65,126.6,126.65,3
20120601|2011-11-09 14:30,9,126.65,126.65,126.65,126.65,1
20120601|2011-11-09 15:00,9,126.7,126.7,126.7,126.7,4
20120601|2011-11-09 15:30,9,126.75,126.75,126.75,126.75,11
20120601|2011-11-09 17:00,10,126.75,126.75,126.75,126.75,2
20120601|2011-11-09 17:30,10,126.975,126.975,126.975,126.975,10
20120601|2011-11-09 18:00,10,126.975,126.975,126.975,126.975,1
20120601|2011-11-09 20:30,10,126.8,126.85,126.8,126.85,10
20120601|2011-11-09 23:30,10,126.75,126.75,126.75,126.75,1
20120601|2011-11-10 00:00,10,126.975,126.975,126.975,126.975,2
20120601|2011-11-10 00:30,10,126.975,126.975,126.975,126.975,1
20120601|2011-11-10 06:00,10,126.95,126.975,126.95,126.975,10
20120601|2011-11-10 06:30,10,126.825,126.825,126.825,126.825,1
20120601|2011-11-10 07:00,10,126.8,126.825,126.8,126.825,3
20120601|2011-11-10 07:30,10,126.85,126.925,126.625,126.625,14
20120601|2011-11-10 08:00,10,126.775,126.875,126.675,126.825,46
20120601|2011-11-10 08:30,10,126.875,126.95,126.8,126.95,58
20120601|2011-11-10 09:00,10,127,127,126.65,126.775,58
20120601|2011-11-10 09:30,10,126.825,127.2,126.725,126.975,160
20120601|2011-11-10 10:00,10,126.825,127.15,126.825,126.925,56
20120601|2011-11-10 10:30,10,126.95,127.075,126.875,127,103
20120601|2011-11-10 11:00,10,127.025,127.325,126.7,126.75,288
20120601|2011-11-10 11:30,10,126.85,127.2,126.6,126.65,132
20120601|2011-11-10 12:00,10,126.5,126.55,126.225,126.4,299
20120601|2011-11-10 12:30,10,126.4,126.5,125.775,125.775,266
20120601|2011-11-10 13:00,10,125.875,126.25,125.875,126.025,110
20120601|2011-11-10 13:30,10,126.025,126.1,126.025,126.05,12
20120601|2011-11-10 14:00,10,126.05,126.05,126.05,126.05,1
20120601|2011-11-10 14:30,10,126.125,126.125,126.1,126.1,13
20120601|2011-11-10 15:00,10,126.075,126.075,126.075,126.075,2
20120601|2011-11-10 15:30,10,126.05,126.1,126.05,126.1,8
20120601|2011-11-10 17:00,11,126.05,126.05,126.05,126.05,2
20120601|2011-11-10 17:30,11,126.05,126.075,126.05,126.075,2
20120601|2011-11-10 18:00,11,126.025,126.025,126,126,11
20120601|2011-11-10 19:30,11,126,126,125.9,126,3
20120601|2011-11-10 20:00,11,125.925,125.925,125.875,125.875,4
20120601|2011-11-10 21:30,11,126,126,126,126,4
20120601|2011-11-10 22:00,11,125.975,125.975,125.975,125.975,2
20120601|2011-11-10 23:00,11,125.925,125.925,125.925,125.925,6
20120601|2011-11-11 00:00,11,125.875,125.875,125.825,125.825,6
20120601|2011-11-11 01:30,11,125.75,125.75,125.625,125.675,5
20120601|2011-11-11 02:00,11,125.525,125.525,125.525,125.525,1
20120601|2011-11-11 02:30,11,125.65,125.65,125.625,125.625,7
20120601|2011-11-11 03:00,11,125.8,125.8,125.8,125.8,1
20120601|2011-11-11 04:00,11,125.725,125.725,125.725,125.725,2
20120601|2011-11-11 05:00,11,125.625,125.625,125.625,125.625,1
20120601|2011-11-11 06:30,11,125.45,125.575,125.45,125.525,8
20120601|2011-11-11 07:00,11,125.525,125.95,125.525,125.95,21
20120601|2011-11-11 07:30,11,125.975,126.075,125.975,126.075,18
20120601|2011-11-11 08:00,11,126.15,126.25,126.1,126.175,46
20120601|2011-11-11 08:30,11,126.15,126.4,126.125,126.35,36
20120601|2011-11-11 09:00,11,126.35,126.45,125.95,126.325,154
20120601|2011-11-11 09:30,11,126.325,126.475,125.75,125.85,197
20120601|2011-11-11 10:00,11,125.8,126,125.675,125.675,217
20120601|2011-11-11 10:30,11,125.675,125.85,125.5,125.5,140
20120601|2011-11-11 11:00,11,125.5,125.85,125.425,125.8,136
20120601|2011-11-11 11:30,11,125.8,125.85,125.55,125.55,70
20120601|2011-11-11 12:00,11,125.525,125.6,125.45,125.525,162
20120601|2011-11-11 12:30,11,125.575,125.725,125.325,125.4,158
20120601|2011-11-11 13:00,11,125.425,125.525,125.35,125.45,58
20120601|2011-11-11 13:30,11,125.425,125.6,125.375,125.375,40
20120601|2011-11-14 09:00,14,125.7,125.7,125.5,125.575,111
20120601|2011-11-14 09:30,14,125.575,125.65,125.325,125.65,130
20120601|2011-11-14 10:00,14,125.65,125.7,125.275,125.275,100
20120601|2011-11-14 10:30,14,125.3,125.3,125.2,125.2,355
20120601|2011-11-14 11:00,14,125.2,125.275,125.125,125.25,178
20120601|2011-11-14 11:30,14,125.25,125.3,125.075,125.075,115
20120601|2011-11-14 12:00,14,125.075,125.475,125.075,125.475,166
20120601|2011-11-14 12:30,14,125.4,125.55,125.35,125.525,124
20120601|2011-11-14 13:00,14,125.55,125.725,125.55,125.725,67
20120601|2011-11-14 13:30,14,125.7,125.8,125.7,125.7,5
20120601|2011-11-14 14:00,14,125.75,125.8,125.75,125.775,7
20120601|2011-11-14 14:30,14,125.8,125.8,125.775,125.775,6
20120601|2011-11-14 15:00,14,125.7,125.7,125.625,125.625,8
20120601|2011-11-14 15:30,14,125.8,125.825,125.8,125.825,2
20120601|2011-11-14 17:00,15,125.6,125.6,125.6,125.6,6
20120601|2011-11-14 17:30,15,125.7,125.7,125.7,125.7,3
20120601|2011-11-14 20:30,15,125.75,125.775,125.75,125.775,4
20120601|2011-11-14 21:30,15,125.7,125.7,125.7,125.7,4
20120601|2011-11-14 22:30,15,125.65,125.9,125.625,125.9,7
20120601|2011-11-14 23:00,15,125.9,125.9,125.9,125.9,2
20120601|2011-11-14 23:30,15,125.9,125.9,125.9,125.9,15
20120601|2011-11-15 00:00,15,125.9,125.9,125.8,125.8,5
20120601|2011-11-15 02:30,15,125.725,125.725,125.625,125.625,18
20120601|2011-11-15 03:00,15,125.6,125.6,125.6,125.6,20
20120601|2011-11-15 03:30,15,125.6,125.6,125.6,125.6,5
20120601|2011-11-15 04:00,15,125.55,125.575,125.55,125.55,7
20120601|2011-11-15 05:00,15,125.55,125.55,125.55,125.55,31
20120601|2011-11-15 07:00,15,125.6,125.7,125.6,125.7,3
20120601|2011-11-15 07:30,15,125.775,125.775,125.625,125.625,4
20120601|2011-11-15 08:00,15,125.775,125.8,125.75,125.75,28
20120601|2011-11-15 08:30,15,125.725,125.8,125.725,125.725,12
20120601|2011-11-15 09:00,15,125.8,126.3,125.725,126.3,194
20120601|2011-11-15 09:30,15,126.25,126.275,126,126,146
20120601|2011-11-15 10:00,15,126.075,126.175,126.05,126.075,107
20120601|2011-11-15 10:30,15,126.15,126.4,126,126.4,176
20120601|2011-11-15 11:00,15,126.475,126.925,126.375,126.925,309
20120601|2011-11-15 11:30,15,126.925,126.975,126.4,126.425,213
20120601|2011-11-15 12:00,15,126.425,126.925,126.4,126.875,330
20120601|2011-11-15 12:30,15,126.875,127.25,126.6,127.1,723
20120601|2011-11-15 13:00,15,127.125,127.15,127,127.1,315
20120601|2011-11-15 13:30,15,127.125,127.225,127.075,127.075,37
20120601|2011-11-15 14:00,15,127.075,127.075,126.925,126.925,44
20120601|2011-11-15 14:30,15,126.95,127,126.95,127,7
20120601|2011-11-15 15:00,15,127,127,127,127,3
20120601|2011-11-15 15:30,15,127,127,127,127,5
20120601|2011-11-15 17:00,16,127,127,127,127,6
20120601|2011-11-15 17:30,16,127,127,126.825,126.825,14
20120601|2011-11-15 18:30,16,127.05,127.05,126.975,126.975,4
20120601|2011-11-15 20:00,16,126.85,126.85,126.85,126.85,4
20120601|2011-11-15 20:30,16,126.85,126.85,126.8,126.8,10
20120601|2011-11-15 21:00,16,126.7,126.7,126.7,126.7,1
20120601|2011-11-16 02:00,16,126.8,126.925,126.8,126.925,26
20120601|2011-11-16 03:00,16,126.85,126.95,126.85,126.95,10
20120601|2011-11-16 04:00,16,127,127.05,127,127.025,23
20120601|2011-11-16 04:30,16,127.025,127.025,127,127,8
20120601|2011-11-16 06:00,16,126.875,126.875,126.875,126.875,3
20120601|2011-11-16 07:00,16,126.85,126.85,126.85,126.85,1
20120601|2011-11-16 07:30,16,126.8,126.8,126.55,126.55,9
20120601|2011-11-16 08:00,16,126.675,126.675,126.5,126.675,25
20120601|2011-11-16 08:30,16,126.6,126.6,126.6,126.6,3
20120601|2011-11-16 09:00,16,126.65,126.7,126.325,126.4,79
20120601|2011-11-16 09:30,16,126.425,126.5,126.25,126.425,273
20120601|2011-11-16 10:00,16,126.4,126.5,126.275,126.4,148
20120601|2011-11-16 10:30,16,126.425,126.45,126.35,126.375,88
20120601|2011-11-16 11:00,16,126.4,126.45,126.35,126.375,130
20120601|2011-11-16 11:30,16,126.4,126.6,126.35,126.575,109
20120601|2011-11-16 12:00,16,126.475,126.55,126.425,126.55,32
20120601|2011-11-16 12:30,16,126.525,127.225,126.5,127,616
20120601|2011-11-16 13:00,16,127.15,127.15,126.925,127.1,82
20120601|2011-11-16 13:30,16,127,127,127,127,4
20120601|2011-11-16 14:00,16,127.05,127.05,126.975,126.975,13
20120601|2011-11-16 14:30,16,126.975,126.975,126.8,126.8,11
20120601|2011-11-16 15:00,16,126.8,126.8,126.7,126.7,9
20120601|2011-11-16 15:30,16,126.7,126.75,126.6,126.75,15
20120601|2011-11-16 17:30,17,126.525,126.525,126.525,126.525,2
20120601|2011-11-16 18:00,17,126.3,126.3,126.225,126.225,3
20120601|2011-11-16 19:00,17,126.325,126.325,126.325,126.325,5
20120601|2011-11-17 03:00,17,126.675,126.675,126.675,126.675,1
20120601|2011-11-17 03:30,17,126.625,126.625,126.625,126.625,1
20120601|2011-11-17 04:00,17,126.6,126.6,126.6,126.6,1
20120601|2011-11-17 04:30,17,126.675,126.675,126.65,126.65,3
20120601|2011-11-17 06:00,17,126.675,126.7,126.675,126.7,2
20120601|2011-11-17 06:30,17,126.675,126.675,126.6,126.6,4
20120601|2011-11-17 07:00,17,126.575,126.625,126.55,126.55,6
20120601|2011-11-17 07:30,17,126.6,126.6,126.6,126.6,2
20120601|2011-11-17 08:00,17,126.7,126.85,126.625,126.7,61
20120601|2011-11-17 08:30,17,126.7,126.775,126.625,126.775,25
20120601|2011-11-17 09:00,17,126.675,127.1,126.675,127.05,181
20120601|2011-11-17 09:30,17,127.05,127.1,126.7,126.7,114
20120601|2011-11-17 10:00,17,126.775,126.975,126.7,126.75,177
20120601|2011-11-17 10:30,17,126.75,127.2,126.75,127.125,186
20120601|2011-11-17 11:00,17,127.125,127.275,126.475,126.6,260
20120601|2011-11-17 11:30,17,126.6,126.6,125.875,126.15,302
20120601|2011-11-17 12:00,17,126.15,126.575,126.15,126.425,85
20120601|2011-11-17 12:30,17,126.425,126.475,126.2,126.3,219
20120601|2011-11-17 13:00,17,126.4,126.55,126.3,126.5,56
20120601|2011-11-17 13:30,17,126.5,126.55,126.3,126.3,15
20120601|2011-11-17 14:00,17,126.15,126.3,126.1,126.3,8
20120601|2011-11-17 14:30,17,126.35,126.35,126.25,126.25,9
20120601|2011-11-17 15:30,17,126.225,126.225,126.075,126.175,7
20120601|2011-11-17 17:30,18,126.15,126.15,126.15,126.15,1
20120601|2011-11-17 18:00,18,126,126,126,126,2
20120601|2011-11-17 20:00,18,126.075,126.075,126.075,126.075,1
20120601|2011-11-17 21:00,18,126.25,126.25,126.25,126.25,1
20120601|2011-11-17 22:00,18,126.25,126.25,126.25,126.25,1
20120601|2011-11-17 22:30,18,126.25,126.25,126.25,126.25,1
20120601|2011-11-18 01:00,18,126.025,126.075,126.025,126.025,6
20120601|2011-11-18 01:30,18,126.025,126.025,125.95,125.95,5
20120601|2011-11-18 02:00,18,125.925,126.05,125.9,125.925,26
20120601|2011-11-18 03:00,18,126.05,126.075,126.05,126.075,6
20120601|2011-11-18 03:30,18,126.1,126.125,126.1,126.125,6
20120601|2011-11-18 05:00,18,126.05,126.05,126.05,126.05,5
20120601|2011-11-18 05:30,18,126.1,126.1,126.1,126.1,1
20120601|2011-11-18 06:00,18,126.25,126.25,126.25,126.25,1
20120601|2011-11-18 06:30,18,126.25,126.325,126.25,126.325,11
20120601|2011-11-18 08:00,18,126.35,126.4,126.25,126.25,7
20120601|2011-11-18 08:30,18,126.3,126.35,126.05,126.05,25
20120601|2011-11-18 09:00,18,126.1,126.35,125.9,125.975,197
20120601|2011-11-18 09:30,18,126.025,126.1,125.675,125.8,252
20120601|2011-11-18 10:00,18,125.725,125.8,125.3,125.425,223
20120601|2011-11-18 10:30,18,125.325,125.55,125.025,125.05,106
20120601|2011-11-18 11:00,18,125.125,125.175,124.825,125.15,428
20120601|2011-11-18 11:30,18,125.2,125.225,124.95,124.975,243
20120601|2011-11-18 12:00,18,125,125,124.775,124.825,211
20120601|2011-11-18 12:30,18,124.825,124.95,124.775,124.85,191
20120601|2011-11-18 13:00,18,124.85,124.9,124.75,124.75,170
20120601|2011-11-18 13:30,18,124.725,124.8,124.725,124.8,20
20120601|2011-11-21 09:00,21,124.725,124.775,124.375,124.375,696
20120601|2011-11-21 09:30,21,124.375,124.4,123.525,124.175,1096
20120601|2011-11-21 10:00,21,124.2,124.575,123.825,124.375,324
20120601|2011-11-21 10:30,21,124.4,124.625,124.2,124.525,147
20120601|2011-11-21 11:00,21,124.525,124.75,124.3,124.475,179
20120601|2011-11-21 11:30,21,124.475,124.775,124.4,124.75,88
20120601|2011-11-21 12:00,21,124.675,125.35,124.625,125,477
20120601|2011-11-21 12:30,21,125,125.275,124.825,125.25,188
20120601|2011-11-21 13:00,21,125.275,125.3,125.05,125.125,80
20120601|2011-11-21 14:00,21,125.125,125.275,125.05,125.275,4
20120601|2011-11-21 14:30,21,125.15,125.15,125,125,16
20120601|2011-11-21 15:00,21,125,125,125,125,1
20120601|2011-11-21 15:30,21,125.1,125.125,125.1,125.125,5
20120601|2011-11-21 17:00,22,125.125,125.125,125.125,125.125,3
20120601|2011-11-21 18:30,22,125.175,125.175,125.175,125.175,2
20120601|2011-11-21 20:00,22,125.25,125.25,125.25,125.25,4
20120601|2011-11-22 04:00,22,125.15,125.15,125.15,125.15,5
20120601|2011-11-22 05:30,22,124.925,124.925,124.925,124.925,1
20120601|2011-11-22 06:30,22,125.05,125.05,125.05,125.05,1
20120601|2011-11-22 07:30,22,124.95,124.95,124.95,124.95,2
20120601|2011-11-22 08:00,22,124.925,125.05,124.925,125.025,14
20120601|2011-11-22 08:30,22,124.975,125.7,124.9,125.7,115
20120601|2011-11-22 09:00,22,125.475,125.875,125.35,125.8,110
20120601|2011-11-22 09:30,22,125.8,125.8,125.45,125.65,229
20120601|2011-11-22 10:00,22,125.6,125.725,125.525,125.65,186
20120601|2011-11-22 10:30,22,125.625,125.675,125.475,125.675,178
20120601|2011-11-22 11:00,22,125.7,125.75,125.625,125.65,100
20120601|2011-11-22 11:30,22,125.675,125.725,125.6,125.7,80
20120601|2011-11-22 12:00,22,125.675,125.8,125.6,125.7,47
20120601|2011-11-22 12:30,22,125.7,126.075,125.7,126.025,392
20120601|2011-11-22 13:00,22,126,126.1,125.95,126.05,93
20120601|2011-11-22 13:30,22,125.925,125.925,125.75,125.875,24
20120601|2011-11-22 14:00,22,125.8,125.8,125.8,125.8,1
20120601|2011-11-22 15:00,22,125.875,125.875,125.725,125.725,22
20120601|2011-11-22 15:30,22,125.85,125.85,125.7,125.7,10
20120601|2011-11-22 17:30,23,125.75,125.75,125.75,125.75,3
20120601|2011-11-22 19:00,23,126.025,126.025,126.025,126.025,1
20120601|2011-11-22 20:00,23,125.625,125.625,125.55,125.55,2
20120601|2011-11-22 20:30,23,125.55,125.55,125.525,125.525,23
20120601|2011-11-22 21:30,23,125.45,125.475,125.35,125.35,6
20120601|2011-11-22 23:00,23,125.35,125.35,125.3,125.3,4
20120601|2011-11-23 06:00,23,125.35,125.35,125.35,125.35,3
20120601|2011-11-23 07:00,23,125.35,125.35,125.35,125.35,10
20120601|2011-11-23 07:30,23,125.35,125.35,125.3,125.3,2
20120601|2011-11-23 08:00,23,125.35,125.6,125.35,125.6,21
20120601|2011-11-23 08:30,23,125.7,125.725,125.65,125.65,14
20120601|2011-11-23 09:00,23,125.525,125.55,124.3,124.9,439
20120601|2011-11-23 09:30,23,124.875,125.5,124.85,125.325,228
20120601|2011-11-23 10:00,23,125.35,125.65,125.075,125.175,394
20120601|2011-11-23 10:30,23,125.225,125.65,125.2,125.525,200
20120601|2011-11-23 11:00,23,125.6,125.8,125.5,125.8,180
20120601|2011-11-23 11:30,23,125.825,125.85,125.15,125.45,208
20120601|2011-11-23 12:00,23,125.5,125.6,125.25,125.375,287
20120601|2011-11-23 12:30,23,125.4,125.525,124.75,124.8,788
20120601|2011-11-23 13:00,23,124.825,125.15,124.7,124.9,218
20120601|2011-11-23 13:30,23,124.9,124.975,124.7,124.7,13
20120601|2011-11-23 14:30,23,124.95,125.025,124.95,125.025,10
20120601|2011-11-23 15:30,23,124.8,124.85,124.75,124.75,7
20120601|2011-11-24 17:00,25,124.65,124.675,124.65,124.675,20
20120601|2011-11-24 19:00,25,124.725,124.725,124.725,124.725,5
20120601|2011-11-24 22:00,25,124.65,124.65,124.65,124.65,1
20120601|2011-11-25 01:00,25,124.725,124.725,124.725,124.725,1
20120601|2011-11-25 03:30,25,124.575,124.575,124.575,124.575,2
20120601|2011-11-25 05:00,25,124.575,124.6,124.525,124.525,14
20120601|2011-11-25 05:30,25,124.525,124.55,124.525,124.55,2
20120601|2011-11-25 06:00,25,124.525,124.525,124.525,124.525,5
20120601|2011-11-25 06:30,25,124.55,124.55,124.525,124.525,4
20120601|2011-11-25 07:00,25,124.525,124.525,124.525,124.525,10
20120601|2011-11-25 08:00,25,124.7,124.875,124.7,124.875,19
20120601|2011-11-25 08:30,25,124.875,124.9,124.85,124.875,9
20120601|2011-11-25 09:00,25,124.875,125.225,124.85,124.85,67
20120601|2011-11-25 09:30,25,124.825,125.25,124.725,125.175,209
20120601|2011-11-25 10:00,25,125.175,125.2,125.025,125.125,80
20120601|2011-11-25 10:30,25,125.15,125.15,124.85,124.85,75
20120601|2011-11-25 11:00,25,124.9,124.9,124.6,124.725,68
20120601|2011-11-25 11:30,25,124.725,124.85,124.25,124.3,222
20120601|2011-11-25 12:00,25,124.35,124.625,124.25,124.625,61
20120601|2011-11-28 09:00,28,125.2,125.55,124.95,124.95,368
20120601|2011-11-28 09:30,28,125.025,125.05,124.575,124.6,259
20120601|2011-11-28 10:00,28,124.575,124.775,124.225,124.425,202
20120601|2011-11-28 10:30,28,124.45,124.575,124.15,124.575,99
20120601|2011-11-28 11:00,28,124.5,124.525,124.325,124.35,40
20120601|2011-11-28 11:30,28,124.35,124.5,124.25,124.5,164
20120601|2011-11-28 12:00,28,124.45,124.725,124.275,124.5,206
20120601|2011-11-28 12:30,28,124.6,124.675,124.4,124.425,166
20120601|2011-11-28 13:00,28,124.375,124.425,124.375,124.425,32
20120601|2011-11-28 13:30,28,124.425,124.425,124.425,124.425,1
20120601|2011-11-28 15:30,28,124.25,124.25,124.225,124.225,4
20120601|2011-11-28 17:00,29,124.4,124.475,124.4,124.475,3
20120601|2011-11-28 18:00,29,124.45,124.45,124.45,124.45,4
20120601|2011-11-28 18:30,29,124.375,124.375,124.375,124.375,4
20120601|2011-11-28 19:00,29,124.275,124.275,124.275,124.275,3
20120601|2011-11-28 19:30,29,124.25,124.25,124.25,124.25,4
20120601|2011-11-28 20:00,29,124.25,124.25,124.25,124.25,11
20120601|2011-11-28 20:30,29,124.25,124.375,124.25,124.375,4
20120601|2011-11-29 00:00,29,124.25,124.25,124.25,124.25,1
20120601|2011-11-29 02:00,29,124.175,124.175,124.175,124.175,1
20120601|2011-11-29 07:00,29,124.225,124.225,124.225,124.225,1
20120601|2011-11-29 08:30,29,124.4,124.5,124.35,124.5,10
20120601|2011-11-29 09:00,29,124.525,124.65,124.45,124.5,104
20120601|2011-11-29 09:30,29,124.5,124.6,124.425,124.6,101
20120601|2011-11-29 10:00,29,124.625,124.7,124.35,124.475,212
20120601|2011-11-29 10:30,29,124.475,124.75,124.475,124.75,149
20120601|2011-11-29 11:00,29,124.675,124.925,124.575,124.85,285
20120601|2011-11-29 11:30,29,124.9,124.9,124.45,124.65,252
20120601|2011-11-29 12:00,29,124.625,124.65,124.475,124.55,133
20120601|2011-11-29 12:30,29,124.5,124.525,124.225,124.3,249
20120601|2011-11-29 13:00,29,124.3,124.3,124.1,124.2,81
20120601|2011-11-29 13:30,29,124.125,124.125,124.125,124.125,9
20120601|2011-11-29 14:00,29,124.2,124.475,124.2,124.45,41
20120601|2011-11-29 14:30,29,124.575,124.575,124.575,124.575,2
20120601|2011-11-29 15:00,29,124.525,124.525,124.5,124.5,5
20120601|2011-11-29 21:00,30,124.5,124.5,124.5,124.5,1
20120601|2011-11-30 03:30,30,124.55,124.55,124.55,124.55,1
20120601|2011-11-30 04:30,30,124.5,124.5,124.5,124.5,1
20120601|2011-11-30 05:30,30,124.75,124.75,124.75,124.75,1
20120601|2011-11-30 06:30,30,124.85,124.85,124.8,124.8,16
20120601|2011-11-30 07:00,30,124.9,125,124.85,125,18
20120601|2011-11-30 07:30,30,125,125.325,124.95,125.325,35
20120601|2011-11-30 08:00,30,125.325,125.55,125.325,125.5,79
20120601|2011-11-30 08:30,30,125.3,125.45,125.275,125.45,23
20120601|2011-11-30 09:00,30,125.45,125.7,125.325,125.625,232
20120601|2011-11-30 09:30,30,125.675,125.675,125.375,125.425,166
20120601|2011-11-30 10:00,30,125.45,125.45,125.175,125.2,57
20120601|2011-11-30 10:30,30,125.225,125.375,125.15,125.3,112
20120601|2011-11-30 11:00,30,125.275,125.4,125.025,125.175,171
20120601|2011-11-30 11:30,30,125.15,125.25,125.05,125.175,186
20120601|2011-11-30 12:00,30,125.225,125.325,125.075,125.15,232
20120601|2011-11-30 12:30,30,125.175,125.35,125,125.35,515
20120601|2011-11-30 13:00,30,125.3,125.4,125.25,125.325,111
20120601|2011-11-30 13:30,30,125.325,125.325,125.275,125.275,29
20120601|2011-11-30 14:00,30,125.325,125.35,125.325,125.35,3
20120601|2011-11-30 14:30,30,125.3,125.4,125.3,125.35,42
20120601|2011-11-30 15:00,30,125.3,125.325,125.3,125.325,6
20120601|2011-11-30 15:30,30,125.225,125.4,125.2,125.4,10
20120601|2011-11-30 18:00,1,125.2,125.2,125.2,125.2,2
20120601|2011-11-30 18:30,1,125.2,125.2,125.2,125.2,4
20120601|2011-11-30 19:30,1,125.2,125.2,125.2,125.2,1
20120601|2011-11-30 20:00,1,125.45,125.45,125.45,125.45,4
20120601|2011-11-30 20:30,1,125.35,125.45,125.35,125.45,2
20120601|2011-11-30 22:00,1,125.5,125.5,125.5,125.5,4
20120601|2011-11-30 22:30,1,125.5,125.5,125.5,125.5,7
20120601|2011-12-01 02:00,1,125.4,125.4,125.4,125.4,3
20120601|2011-12-01 04:30,1,125.375,125.375,125.375,125.375,12
20120601|2011-12-01 07:00,1,125.5,125.6,125.5,125.6,9
20120601|2011-12-01 07:30,1,125.55,125.55,125.55,125.55,3
20120601|2011-12-01 08:00,1,125.55,125.55,125.5,125.5,10
20120601|2011-12-01 08:30,1,125.45,125.45,125.175,125.2,38
20120601|2011-12-01 09:00,1,125.35,125.5,125.075,125.475,231
20120601|2011-12-01 09:30,1,125.45,125.525,125.175,125.2,216
20120601|2011-12-01 10:00,1,125.2,125.3,125.05,125.1,108
20120601|2011-12-01 10:30,1,125.1,125.175,125,125,107
20120601|2011-12-01 11:00,1,125.025,125.075,124.975,125.075,93
20120601|2011-12-01 11:30,1,125.1,125.15,125.075,125.1,87
20120601|2011-12-01 12:00,1,125.1,125.2,125.025,125.125,99
20120601|2011-12-01 12:30,1,125.2,125.8,125.025,125.675,291
20120601|2011-12-01 13:00,1,125.7,125.9,125.7,125.9,329
20120601|2011-12-01 13:30,1,125.925,125.925,125.825,125.825,56
20120601|2011-12-01 14:00,1,125.825,125.9,125.825,125.9,66
20120601|2011-12-01 14:30,1,125.875,126.075,125.875,126,50
20120601|2011-12-01 15:00,1,125.925,125.925,125.925,125.925,3
20120601|2011-12-01 15:30,1,125.925,125.925,125.9,125.9,7
20120601|2011-12-01 17:00,2,126.075,126.075,125.925,125.925,10
20120601|2011-12-01 17:30,2,125.8,126.125,125.8,126.125,19
20120601|2011-12-01 18:30,2,126,126,125.9,125.9,6
20120601|2011-12-01 19:00,2,126,126,126,126,1
20120601|2011-12-01 20:00,2,126.05,126.125,126.05,126.125,14
20120601|2011-12-02 03:00,2,126.25,126.25,126.25,126.25,5
20120601|2011-12-02 05:30,2,126.15,126.15,126.15,126.15,1
20120601|2011-12-02 06:00,2,126.25,126.25,126.25,126.25,1
20120601|2011-12-02 06:30,2,126.25,126.25,126.25,126.25,4
20120601|2011-12-02 07:00,2,126.15,126.175,126.15,126.175,12
20120601|2011-12-02 07:30,2,126.25,126.25,126.125,126.125,30
20120601|2011-12-02 08:00,2,126.125,126.175,126.075,126.175,11
20120601|2011-12-02 08:30,2,126.15,126.15,125.95,125.95,32
20120601|2011-12-02 09:00,2,126.05,126.175,125.8,126.1,186
20120601|2011-12-02 09:30,2,126.1,126.175,125.8,126.025,163
20120601|2011-12-02 10:00,2,126.125,126.15,125.6,126.05,240
20120601|2011-12-02 10:30,2,126.075,126.275,125.975,126.25,125
20120601|2011-12-02 11:00,2,126.3,126.3,125.8,125.825,177
20120601|2011-12-02 11:30,2,125.8,125.95,125.675,125.7,86
20120601|2011-12-02 12:00,2,125.7,125.95,125.675,125.875,239
20120601|2011-12-02 12:30,2,125.85,126.05,125.825,125.9,351
20120601|2011-12-02 13:00,2,125.875,125.95,125.725,125.875,182
20120601|2011-12-02 13:30,2,125.875,125.875,125.825,125.825,38
20120601|2011-12-05 09:00,5,125.9,126,125.625,125.825,273
20120601|2011-12-05 09:30,5,125.825,126.025,125.8,125.825,133
20120601|2011-12-05 10:00,5,125.85,125.85,125.625,125.75,88
20120601|2011-12-05 10:30,5,125.775,125.825,125.6,125.625,66
20120601|2011-12-05 11:00,5,125.65,125.75,125.625,125.65,92
20120601|2011-12-05 11:30,5,125.65,125.65,125.45,125.5,85
20120601|2011-12-05 12:00,5,125.5,125.5,124.875,125,290
20120601|2011-12-05 12:30,5,125,125,123.375,123.475,604
20120601|2011-12-05 13:00,5,123.475,123.875,123.475,123.85,296
20120601|2011-12-05 13:30,5,123.8,123.95,123.8,123.8,20
20120601|2011-12-05 14:00,5,123.775,123.85,123.775,123.825,12
20120601|2011-12-05 14:30,5,123.825,123.975,123.825,123.825,27
20120601|2011-12-05 15:00,5,123.8,123.8,123.75,123.75,6
20120601|2011-12-05 15:30,5,123.75,123.75,123.7,123.7,9
20120601|2011-12-05 17:00,6,123.975,124,123.975,123.975,4
20120601|2011-12-05 17:30,6,123.725,123.725,123.55,123.55,24
20120601|2011-12-05 18:00,6,123.575,123.725,123.575,123.575,18
20120601|2011-12-05 18:30,6,123.55,123.55,123.475,123.475,12
20120601|2011-12-05 19:00,6,123.475,123.475,123.475,123.475,1
20120601|2011-12-05 23:00,6,123.475,123.475,123.45,123.45,3
20120601|2011-12-06 02:30,6,123.4,123.4,123.4,123.4,3
20120601|2011-12-06 03:30,6,123.3,123.3,123.275,123.275,8
20120601|2011-12-06 06:00,6,123.3,123.3,123.25,123.25,7
20120601|2011-12-06 06:30,6,123.375,123.45,123.375,123.45,20
20120601|2011-12-06 07:00,6,123.5,123.5,123.5,123.5,4
20120601|2011-12-06 07:30,6,123.525,123.575,123.475,123.475,20
20120601|2011-12-06 08:00,6,123.45,123.85,123.45,123.85,35
20120601|2011-12-06 08:30,6,123.85,123.85,123.425,123.525,52
20120601|2011-12-06 09:00,6,123.575,123.6,122.55,122.85,397
20120601|2011-12-06 09:30,6,122.85,123,122.7,122.9,447
20120601|2011-12-06 10:00,6,122.875,123.15,122.5,122.7,439
20120601|2011-12-06 10:30,6,122.7,122.875,122.55,122.725,187
20120601|2011-12-06 11:00,6,122.65,123.15,122.65,122.75,329
20120601|2011-12-06 11:30,6,122.8,122.85,122.675,122.7,55
20120601|2011-12-06 12:00,6,122.675,122.675,122.45,122.575,157
20120601|2011-12-06 12:30,6,122.65,122.825,122.55,122.825,350
20120601|2011-12-06 13:00,6,122.825,122.85,122.7,122.775,165
20120601|2011-12-06 13:30,6,122.775,122.775,122.7,122.775,26
20120601|2011-12-06 14:00,6,122.8,122.825,122.8,122.825,16
20120601|2011-12-06 14:30,6,122.85,122.85,122.85,122.85,2
20120601|2011-12-06 15:00,6,122.725,122.725,122.725,122.725,3
20120601|2011-12-06 15:30,6,122.9,122.95,122.9,122.95,10
20120601|2011-12-06 17:30,7,122.925,122.975,122.925,122.975,7
20120601|2011-12-06 18:00,7,123.075,123.075,122.975,122.975,2
20120601|2011-12-06 19:00,7,123.05,123.05,123.05,123.05,1
20120601|2011-12-06 20:30,7,123.05,123.05,123.05,123.05,1
20120601|2011-12-06 21:00,7,122.9,122.9,122.875,122.875,8
20120601|2011-12-06 21:30,7,122.8,122.8,122.8,122.8,1
20120601|2011-12-07 01:00,7,122.75,122.75,122.75,122.75,1
20120601|2011-12-07 01:30,7,122.8,122.8,122.8,122.8,1
20120601|2011-12-07 02:30,7,122.725,122.725,122.725,122.725,4
20120601|2011-12-07 03:30,7,122.7,122.725,122.7,122.725,4
20120601|2011-12-07 04:00,7,122.725,122.725,122.725,122.725,6
20120601|2011-12-07 04:30,7,122.725,122.725,122.725,122.725,2
20120601|2011-12-07 05:00,7,122.7,122.7,122.7,122.7,1
20120601|2011-12-07 05:30,7,122.675,122.675,122.675,122.675,1
20120601|2011-12-07 06:00,7,122.65,122.65,122.65,122.65,3
20120601|2011-12-07 06:30,7,122.625,122.625,122.625,122.625,5
20120601|2011-12-07 07:00,7,122.625,122.625,122.6,122.625,8
20120601|2011-12-07 07:30,7,122.75,122.75,122.725,122.725,7
20120601|2011-12-07 08:00,7,122.8,122.8,122.625,122.8,11
20120601|2011-12-07 08:30,7,122.85,122.85,122.725,122.75,19
20120601|2011-12-07 09:00,7,122.7,122.7,122.15,122.15,171
20120601|2011-12-07 09:30,7,122.15,122.35,122.125,122.275,169
20120601|2011-12-07 10:00,7,122.15,122.675,122.15,122.675,271
20120601|2011-12-07 10:30,7,122.65,122.825,122.575,122.625,73
20120601|2011-12-07 11:00,7,122.675,122.825,122.6,122.825,60
20120601|2011-12-07 11:30,7,122.875,122.9,122.75,122.85,120
20120601|2011-12-07 12:00,7,122.85,122.975,122.85,122.95,39
20120601|2011-12-07 12:30,7,122.9,122.95,122.55,122.625,421
20120601|2011-12-07 13:00,7,122.625,122.75,122.625,122.7,139
20120601|2011-12-07 13:30,7,122.7,122.7,122.7,122.7,10
20120601|2011-12-07 14:00,7,122.725,122.725,122.7,122.7,5
20120601|2011-12-07 14:30,7,122.7,122.7,122.7,122.7,2
20120601|2011-12-07 15:00,7,122.625,122.625,122.625,122.625,1
20120601|2011-12-07 15:30,7,122.675,122.7,122.65,122.7,3
20120601|2011-12-07 17:00,8,122.6,122.6,122.5,122.5,6
20120601|2011-12-07 18:00,8,122.625,122.625,122.575,122.575,9
20120601|2011-12-07 18:30,8,122.675,122.675,122.675,122.675,5
20120601|2011-12-07 19:30,8,122.575,122.575,122.575,122.575,7
20120601|2011-12-07 20:30,8,122.575,122.575,122.45,122.45,4
20120601|2011-12-07 23:00,8,122.8,122.8,122.8,122.8,1
20120601|2011-12-07 23:30,8,122.8,122.8,122.8,122.8,5
20120601|2011-12-08 01:00,8,122.8,122.8,122.8,122.8,1
20120601|2011-12-08 01:30,8,122.725,122.725,122.725,122.725,3
20120601|2011-12-08 02:30,8,122.725,122.8,122.7,122.8,3
20120601|2011-12-08 04:00,8,122.625,122.625,122.625,122.625,2
20120601|2011-12-08 04:30,8,122.775,122.775,122.575,122.6,8
20120601|2011-12-08 05:00,8,122.6,122.6,122.55,122.55,11
20120601|2011-12-08 05:30,8,122.575,122.575,122.525,122.525,13
20120601|2011-12-08 06:00,8,122.525,122.6,122.525,122.6,12
20120601|2011-12-08 06:30,8,122.575,122.6,122.55,122.55,8
20120601|2011-12-08 07:00,8,122.55,122.6,122.55,122.55,15
20120601|2011-12-08 07:30,8,122.775,122.775,122.6,122.7,16
20120601|2011-12-08 08:00,8,122.725,122.8,122.675,122.725,29
20120601|2011-12-08 08:30,8,122.75,122.85,122.75,122.85,64
20120601|2011-12-08 09:00,8,122.85,122.9,122.625,122.675,217
20120601|2011-12-08 09:30,8,122.7,122.925,122.65,122.825,322
20120601|2011-12-08 10:00,8,122.775,122.8,122.55,122.575,119
20120601|2011-12-08 10:30,8,122.6,122.875,122.6,122.8,122
20120601|2011-12-08 11:00,8,122.75,122.75,122.425,122.425,74
20120601|2011-12-08 11:30,8,122.425,122.45,122.2,122.2,126
20120601|2011-12-08 12:00,8,122.25,122.425,122.225,122.3,125
20120601|2011-12-08 12:30,8,122.3,122.55,122.2,122.55,335
20120601|2011-12-08 13:00,8,122.575,122.65,122.425,122.45,295
20120601|2011-12-08 13:30,8,122.45,122.45,122.425,122.45,4
20120601|2011-12-08 14:00,8,122.425,122.45,122.425,122.45,4
20120601|2011-12-08 14:30,8,122.525,122.525,122.4,122.4,7
20120601|2011-12-08 15:00,8,122.35,122.4,122.2,122.2,43
20120601|2011-12-08 15:30,8,122.2,122.3,122.05,122.2,39
20120601|2011-12-08 17:00,9,122.075,122.075,122,122,20
20120601|2011-12-08 17:30,9,122.025,122.025,121.95,121.95,7
20120601|2011-12-08 22:00,9,122.075,122.075,122.075,122.075,2
20120601|2011-12-09 03:30,9,121.9,121.9,121.9,121.9,2
20120601|2011-12-09 06:30,9,121.925,121.925,121.875,121.875,12
20120601|2011-12-09 07:00,9,121.875,121.875,121.875,121.875,25
20120601|2011-12-09 07:30,9,121.95,121.95,121.675,121.775,55
20120601|2011-12-09 08:00,9,121.675,121.7,121.6,121.6,13
20120601|2011-12-09 08:30,9,121.675,121.725,121.6,121.65,43
20120601|2011-12-09 09:00,9,121.6,121.95,121.55,121.95,191
20120601|2011-12-09 09:30,9,121.95,122.05,121.675,121.675,212
20120601|2011-12-09 10:00,9,121.675,121.8,121.65,121.675,176
20120601|2011-12-09 10:30,9,121.675,121.8,121.625,121.725,212
20120601|2011-12-09 11:00,9,121.7,121.725,121.6,121.6,140
20120601|2011-12-09 11:30,9,121.6,121.825,121.55,121.65,222
20120601|2011-12-09 12:00,9,121.7,121.8,121.55,121.65,130
20120601|2011-12-09 12:30,9,121.6,121.7,121.375,121.5,396
20120601|2011-12-09 13:00,9,121.5,121.55,121.475,121.5,159
20120601|2011-12-09 13:30,9,121.55,121.55,121.45,121.55,24
20120601|2011-12-12 09:00,12,121.25,121.25,119.925,120.375,760
20120601|2011-12-12 09:30,12,120.4,120.775,120.3,120.7,411
20120601|2011-12-12 10:00,12,120.7,120.775,120.5,120.675,148
20120601|2011-12-12 10:30,12,120.75,120.75,120.2,120.325,160
20120601|2011-12-12 11:00,12,120.35,121.55,120.275,120.775,369
20120601|2011-12-12 11:30,12,120.775,121.475,120.75,121.375,158
20120601|2011-12-12 12:00,12,121.4,121.5,120.9,121,333
20120601|2011-12-12 12:30,12,121.075,121.65,121.05,121.65,287
20120601|2011-12-12 13:00,12,121.65,121.7,121.525,121.55,255
20120601|2011-12-12 13:30,12,121.6,121.6,121.55,121.6,36
20120601|2011-12-12 14:00,12,121.575,121.575,121.475,121.475,27
20120601|2011-12-12 14:30,12,121.5,121.5,121.5,121.5,3
20120601|2011-12-12 15:00,12,121.575,121.575,121.575,121.575,3
20120601|2011-12-12 15:30,12,121.625,121.7,121.6,121.65,13
20120601|2011-12-12 17:00,13,121.6,121.7,121.6,121.7,5
20120601|2011-12-12 17:30,13,121.65,121.65,121.625,121.625,4
20120601|2011-12-12 18:30,13,121.65,121.65,121.6,121.6,23
20120601|2011-12-12 21:00,13,121.575,121.575,121.575,121.575,1
20120601|2011-12-12 22:30,13,121.5,121.5,121.5,121.5,1
20120601|2011-12-13 00:00,13,121.5,121.5,121.5,121.5,19
20120601|2011-12-13 01:00,13,121.5,121.5,121.5,121.5,2
20120601|2011-12-13 05:00,13,121.475,121.55,121.475,121.55,16
20120601|2011-12-13 06:30,13,121.625,121.65,121.625,121.65,5
20120601|2011-12-13 07:00,13,121.6,121.6,121.6,121.6,5
20120601|2011-12-13 07:30,13,121.525,121.6,121.525,121.575,6
20120601|2011-12-13 08:00,13,121.625,121.925,121.625,121.925,76
20120601|2011-12-13 08:30,13,121.9,122.1,121.8,122.1,51
20120601|2011-12-13 09:00,13,122.05,122.3,122,122.075,181
20120601|2011-12-13 09:30,13,122.1,122.25,121.775,121.8,194
20120601|2011-12-13 10:00,13,121.85,121.875,121.4,121.525,201
20120601|2011-12-13 10:30,13,121.625,121.9,121.625,121.85,182
20120601|2011-12-13 11:00,13,121.85,122.05,121.725,121.8,247
20120601|2011-12-13 11:30,13,121.85,122.05,121.85,121.975,116
20120601|2011-12-13 12:00,13,121.925,122.1,121.9,122.025,235
20120601|2011-12-13 12:30,13,122,122.025,121.525,121.55,522
20120601|2011-12-13 13:00,13,121.625,121.8,121.55,121.725,111
20120601|2011-12-13 13:30,13,121.775,121.775,121.575,121.625,14
20120601|2011-12-13 14:00,13,121.575,121.575,121.475,121.525,32
20120601|2011-12-13 14:30,13,121.45,121.5,121.4,121.4,14
20120601|2011-12-13 15:30,13,121.5,121.5,121.5,121.5,1
20120601|2011-12-13 17:00,14,121.725,121.725,121.725,121.725,3
20120601|2011-12-13 20:30,14,121.475,121.475,121.475,121.475,2
20120601|2011-12-13 21:00,14,121.5,121.5,121.5,121.5,4
20120601|2011-12-13 22:00,14,121.375,121.375,121.3,121.3,2
20120601|2011-12-14 01:00,14,121.625,121.625,121.625,121.625,6
20120601|2011-12-14 02:00,14,121.525,121.525,121.525,121.525,3
20120601|2011-12-14 02:30,14,121.325,121.325,121.325,121.325,1
20120601|2011-12-14 03:00,14,121.35,121.35,121.35,121.35,2
20120601|2011-12-14 04:30,14,121.425,121.475,121.425,121.475,6
20120601|2011-12-14 05:00,14,121.275,121.275,121.225,121.225,9
20120601|2011-12-14 05:30,14,121.275,121.3,121.2,121.2,7
20120601|2011-12-14 06:00,14,121.25,121.25,121.25,121.25,4
20120601|2011-12-14 06:30,14,121.3,121.3,121.25,121.25,5
20120601|2011-12-14 07:00,14,121.25,121.3,121.25,121.3,12
20120601|2011-12-14 07:30,14,121.3,121.4,121.3,121.4,12
20120601|2011-12-14 08:00,14,121.35,121.35,121.325,121.325,4
20120601|2011-12-14 08:30,14,121.25,121.4,121.15,121.15,32
20120601|2011-12-14 09:00,14,121.15,121.375,120.85,121.075,147
20120601|2011-12-14 09:30,14,121.1,121.225,120.825,120.825,324
20120601|2011-12-14 10:00,14,120.775,120.95,120.65,120.8,224
20120601|2011-12-14 10:30,14,120.8,120.9,120.675,120.85,158
20120601|2011-12-14 11:00,14,120.9,121.35,120.9,121.225,237
20120601|2011-12-14 11:30,14,121.225,121.375,121.2,121.275,104
20120601|2011-12-14 12:00,14,121.3,121.375,121.15,121.175,121
20120601|2011-12-14 12:30,14,121.15,121.325,121.025,121.1,233
20120601|2011-12-14 13:00,14,121.1,121.225,121.075,121.175,110
20120601|2011-12-14 13:30,14,121.15,121.2,121.1,121.15,23
20120601|2011-12-14 14:30,14,121.125,121.125,121.125,121.125,2
20120601|2011-12-14 15:30,14,121.125,121.2,121.05,121.2,4
20120601|2011-12-14 18:00,15,121.15,121.15,121.15,121.15,2
20120601|2011-12-14 18:30,15,121.175,121.175,121.175,121.175,1
20120601|2011-12-14 22:30,15,120.975,120.975,120.975,120.975,1
20120601|2011-12-15 00:00,15,121.2,121.2,121.2,121.2,1
20120601|2011-12-15 02:00,15,121,121.175,121,121,3
20120601|2011-12-15 07:30,15,121.175,121.2,121.1,121.15,8
20120601|2011-12-15 08:00,15,121.1,121.1,121.1,121.1,1
20120601|2011-12-15 08:30,15,121.1,121.2,121.1,121.2,23
20120601|2011-12-15 09:00,15,121.2,121.2,120.65,120.8,197
20120601|2011-12-15 09:30,15,120.825,120.95,120.675,120.85,118
20120601|2011-12-15 10:00,15,120.825,121.7,120.8,121.6,435
20120601|2011-12-15 10:30,15,121.65,121.95,121.525,121.95,230
20120601|2011-12-15 11:00,15,121.9,121.9,121.4,121.55,121
20120601|2011-12-15 11:30,15,121.525,121.7,121.45,121.625,39
20120601|2011-12-15 12:00,15,121.6,121.625,121.5,121.6,30
20120601|2011-12-15 12:30,15,121.575,121.6,121.05,121.3,221
20120601|2011-12-15 13:00,15,121.375,121.45,121.2,121.3,34
20120601|2011-12-15 13:30,15,121.3,121.3,121.175,121.25,22
20120601|2011-12-15 14:00,15,121.2,121.2,120.975,120.975,18
20120601|2011-12-15 14:30,15,120.9,120.9,120.825,120.825,3
20120601|2011-12-15 15:00,15,120.925,121.1,120.925,121.1,30
20120601|2011-12-15 15:30,15,121.1,121.1,121.1,121.1,4
20120601|2011-12-15 20:00,16,120.875,120.875,120.875,120.875,1
20120601|2011-12-16 05:00,16,121.125,121.175,121.125,121.175,3
20120601|2011-12-16 05:30,16,121.175,121.175,121.175,121.175,2
20120601|2011-12-16 06:30,16,121.175,121.25,121.175,121.25,3
20120601|2011-12-16 07:00,16,121.25,121.25,121.25,121.25,2
20120601|2011-12-16 07:30,16,121.3,121.3,121.3,121.3,3
20120601|2011-12-16 08:00,16,121.275,121.275,121.075,121.075,18
20120601|2011-12-16 08:30,16,121.1,121.225,121.025,121.075,20
20120601|2011-12-16 09:00,16,121.1,121.125,120.775,120.875,121
20120601|2011-12-16 09:30,16,120.825,120.85,120.575,120.775,164
20120601|2011-12-16 10:00,16,120.75,120.775,120.225,120.375,483
20120601|2011-12-16 10:30,16,120.375,120.875,120.25,120.775,321
20120601|2011-12-16 11:00,16,120.7,120.8,120.5,120.75,246
20120601|2011-12-16 11:30,16,120.775,120.775,120.55,120.575,43
20120601|2011-12-16 12:00,16,120.525,120.675,120.5,120.65,92
20120601|2011-12-16 12:30,16,120.575,120.9,120.55,120.875,253
20120601|2011-12-16 13:00,16,120.825,120.9,120.75,120.775,93
20120601|2011-12-16 13:30,16,120.7,120.9,120.675,120.9,35
20120601|2011-12-19 09:00,19,121.1,121.675,121.1,121.375,722
20120601|2011-12-19 09:30,19,121.45,121.65,121.2,121.4,247
20120601|2011-12-19 10:00,19,121.425,121.675,121.325,121.625,169
20120601|2011-12-19 10:30,19,121.625,121.95,121.4,121.825,419
20120601|2011-12-19 11:00,19,121.875,122.875,121.875,122.6,653
20120601|2011-12-19 11:30,19,122.6,123.05,122.4,123,225
20120601|2011-12-19 12:00,19,123,123.25,123,123.125,254
20120601|2011-12-19 12:30,19,123.1,123.225,122.475,123.025,377
20120601|2011-12-19 13:00,19,123.05,123.05,122.9,122.975,110
20120601|2011-12-19 13:30,19,122.925,122.925,122.675,122.675,20
20120601|2011-12-19 14:00,19,122.9,122.9,122.75,122.8,29
20120601|2011-12-19 14:30,19,122.8,122.8,122.65,122.65,75
20120601|2011-12-19 15:00,19,122.65,122.675,122.6,122.675,23
20120601|2011-12-19 15:30,19,122.675,122.675,122.6,122.6,30
20120601|2011-12-19 17:00,20,122.7,122.75,122.7,122.75,11
20120601|2011-12-19 18:00,20,122.825,122.825,122.825,122.825,1
20120601|2011-12-19 18:30,20,122.8,122.925,122.8,122.8,8
20120601|2011-12-19 19:30,20,122.95,122.975,122.95,122.975,3
20120601|2011-12-19 22:00,20,122.65,122.65,122.65,122.65,10
20120601|2011-12-19 23:30,20,122.6,122.6,122.6,122.6,1
20120601|2011-12-20 00:00,20,122.6,122.6,122.6,122.6,1
20120601|2011-12-20 00:30,20,122.6,122.6,122.6,122.6,1
20120601|2011-12-20 02:30,20,122.8,122.8,122.8,122.8,1
20120601|2011-12-20 03:30,20,122.675,122.675,122.675,122.675,3
20120601|2011-12-20 04:00,20,122.725,122.725,122.65,122.65,5
20120601|2011-12-20 04:30,20,122.6,122.6,122.6,122.6,4
20120601|2011-12-20 05:00,20,122.625,122.625,122.55,122.625,11
20120601|2011-12-20 05:30,20,122.7,122.7,122.7,122.7,4
20120601|2011-12-20 06:00,20,122.575,122.575,122.575,122.575,1
20120601|2011-12-20 06:30,20,122.65,122.65,122.575,122.575,6
20120601|2011-12-20 07:00,20,122.7,122.7,122.7,122.7,3
20120601|2011-12-20 08:00,20,122.675,122.7,122.65,122.65,28
20120601|2011-12-20 08:30,20,122.65,122.675,122.55,122.55,26
20120601|2011-12-20 09:00,20,122.575,122.8,122.125,122.175,194
20120601|2011-12-20 09:30,20,122.3,122.925,122.225,122.75,221
20120601|2011-12-20 10:00,20,122.8,122.95,122.45,122.875,336
20120601|2011-12-20 10:30,20,122.9,123,122.775,122.825,49
20120601|2011-12-20 11:00,20,122.675,122.7,122.525,122.575,48
20120601|2011-12-20 11:30,20,122.65,123.15,122.65,123.075,138
20120601|2011-12-20 12:00,20,123.05,123.125,122.775,122.925,74
20120601|2011-12-20 12:30,20,122.9,123.2,122.725,122.75,625
20120601|2011-12-20 13:00,20,122.825,123,122.75,122.8,223
20120601|2011-12-20 13:30,20,122.8,122.8,122.8,122.8,9
20120601|2011-12-20 14:00,20,122.85,122.85,122.825,122.85,3
20120601|2011-12-20 14:30,20,122.775,122.8,122.775,122.775,21
20120601|2011-12-20 15:30,20,122.775,122.775,122.775,122.775,3
20120601|2011-12-20 18:00,21,122.85,122.85,122.85,122.85,2
20120601|2011-12-20 19:30,21,122.625,122.625,122.55,122.55,13
20120601|2011-12-20 20:00,21,122.55,122.55,122.55,122.55,7
20120601|2011-12-20 22:00,21,122.675,122.675,122.675,122.675,4
20120601|2011-12-20 22:30,21,122.6,122.6,122.55,122.55,10
20120601|2011-12-21 04:00,21,122.475,122.5,122.475,122.5,8
20120601|2011-12-21 05:30,21,122.45,122.45,122.45,122.45,1
20120601|2011-12-21 06:00,21,122.45,122.45,122.45,122.45,1
20120601|2011-12-21 07:00,21,122.475,122.475,122.375,122.375,6
20120601|2011-12-21 07:30,21,122.475,122.5,122.425,122.425,10
20120601|2011-12-21 08:00,21,122.575,122.6,122.575,122.6,11
20120601|2011-12-21 08:30,21,122.675,122.725,122.625,122.625,22
20120601|2011-12-21 09:00,21,122.6,123.05,122.6,122.9,189
20120601|2011-12-21 09:30,21,122.9,123.125,122.525,122.675,268
20120601|2011-12-21 10:00,21,122.725,123.025,122.55,122.875,244
20120601|2011-12-21 10:30,21,122.825,123.225,122.825,123.2,125
20120601|2011-12-21 11:00,21,123.2,123.3,122.975,123.25,129
20120601|2011-12-21 11:30,21,123.25,123.65,123.25,123.325,404
20120601|2011-12-21 12:00,21,123.35,123.45,122.9,122.95,120
20120601|2011-12-21 12:30,21,122.95,122.975,122.75,122.775,443
20120601|2011-12-21 13:00,21,122.775,122.85,122.675,122.675,139
20120601|2011-12-21 13:30,21,122.7,122.7,122.675,122.675,5
20120601|2011-12-21 14:00,21,122.8,122.8,122.75,122.75,2
20120601|2011-12-21 14:30,21,122.8,122.8,122.8,122.8,1
20120601|2011-12-21 15:00,21,122.9,122.9,122.825,122.825,6
20120601|2011-12-21 15:30,21,122.825,122.825,122.825,122.825,3
20120601|2011-12-21 20:00,22,123.125,123.125,123.125,123.125,1
20120601|2011-12-21 20:30,22,123.15,123.15,123.15,123.15,1
20120601|2011-12-21 21:30,22,123.125,123.125,123.125,123.125,1
20120601|2011-12-21 23:30,22,123.125,123.125,123,123,10
20120601|2011-12-22 01:00,22,123,123,123,123,1
20120601|2011-12-22 02:00,22,123,123,123,123,4
20120601|2011-12-22 02:30,22,123,123,122.925,122.925,2
20120601|2011-12-22 03:00,22,122.9,122.9,122.9,122.9,1
20120601|2011-12-22 03:30,22,122.9,122.9,122.9,122.9,2
20120601|2011-12-22 04:00,22,122.9,122.9,122.9,122.9,2
20120601|2011-12-22 05:30,22,122.975,122.975,122.975,122.975,1
20120601|2011-12-22 07:00,22,123.05,123.15,123.05,123.075,8
20120601|2011-12-22 07:30,22,123.15,123.225,123.15,123.225,26
20120601|2011-12-22 08:00,22,123.25,123.55,123.25,123.5,31
20120601|2011-12-22 08:30,22,123.375,123.5,123.375,123.425,32
20120601|2011-12-22 09:00,22,123.4,123.7,123.4,123.6,181
20120601|2011-12-22 09:30,22,123.55,124.2,123.55,124.15,440
20120601|2011-12-22 10:00,22,124.125,124.2,124,124.125,184
20120601|2011-12-22 10:30,22,124.15,124.25,124.15,124.175,248
20120601|2011-12-22 11:00,22,124.2,124.7,124.15,124.65,426
20120601|2011-12-22 11:30,22,124.575,124.9,124.525,124.7,266
20120601|2011-12-22 12:00,22,124.7,125.275,124.575,125.225,502
20120601|2011-12-22 12:30,22,125.175,125.45,125.1,125.3,619
20120601|2011-12-22 13:00,22,125.325,125.475,125.2,125.35,147
20120601|2011-12-22 13:30,22,125.35,125.35,125.175,125.3,33
20120601|2011-12-22 14:00,22,125.25,125.35,125.225,125.225,26
20120601|2011-12-22 14:30,22,125.2,125.45,125.175,125.4,91
20120601|2011-12-22 15:00,22,125.3,125.6,125.3,125.6,183
20120601|2011-12-22 15:30,22,125.6,125.675,125.475,125.675,115
20120601|2011-12-22 17:00,23,125.65,125.65,125.3,125.55,34
20120601|2011-12-22 17:30,23,125.55,125.575,125.5,125.575,11
20120601|2011-12-22 18:00,23,125.475,125.475,125.425,125.425,10
20120601|2011-12-22 18:30,23,125.425,125.45,125.35,125.35,18
20120601|2011-12-22 20:00,23,125.4,125.425,125.35,125.35,3
20120601|2011-12-22 20:30,23,125.4,125.4,125.4,125.4,1
20120601|2011-12-22 22:00,23,125.425,125.425,125.425,125.425,1
20120601|2011-12-23 00:00,23,125.3,125.3,125.2,125.2,15
20120601|2011-12-23 01:30,23,125.325,125.325,125.325,125.325,1
20120601|2011-12-23 06:00,23,125.425,125.475,125.425,125.425,33
20120601|2011-12-23 06:30,23,125.475,125.525,125.375,125.375,8
20120601|2011-12-23 07:00,23,125.275,125.275,125.225,125.225,3
20120601|2011-12-23 07:30,23,125.225,125.55,125.025,125.225,176
20120601|2011-12-23 08:00,23,125.175,125.3,125.075,125.15,52
20120601|2011-12-23 08:30,23,125.175,125.225,124.875,124.925,125
20120601|2011-12-23 09:00,23,124.95,125.45,124.9,125.4,270
20120601|2011-12-23 09:30,23,125.4,125.625,125.25,125.5,396
20120601|2011-12-23 10:00,23,125.575,125.675,125.475,125.55,195
20120601|2011-12-23 10:30,23,125.6,125.75,125.6,125.65,196
20120601|2011-12-23 11:00,23,125.65,125.775,125.625,125.7,208
20120601|2011-12-23 11:30,23,125.725,125.825,125.65,125.675,238
20120601|2011-12-23 12:00,23,125.725,126.125,125.625,126.075,537
20120601|2011-12-23 12:30,23,126.075,126.4,125.725,126.35,757
20120601|2011-12-23 13:00,23,126.375,126.4,125.95,125.95,230
20120601|2011-12-23 13:30,23,125.95,126.05,125.95,125.975,55
20120601|2011-12-27 09:00,27,126,126.05,125.45,125.5,1448
20120601|2011-12-27 09:30,27,125.525,125.7,125.5,125.675,274
20120601|2011-12-27 10:00,27,125.7,125.775,125.475,125.475,545
20120601|2011-12-27 10:30,27,125.475,125.5,125.1,125.325,819
20120601|2011-12-27 11:00,27,125.325,125.4,125.275,125.325,56
20120601|2011-12-27 11:30,27,125.425,125.65,125.35,125.575,206
20120601|2011-12-27 12:00,27,125.6,125.65,125.5,125.625,76
20120601|2011-12-27 12:30,27,125.65,125.75,125.425,125.475,237
20120601|2011-12-27 13:00,27,125.45,125.625,125.425,125.6,136
20120601|2011-12-27 13:30,27,125.6,125.65,125.6,125.6,32
20120601|2011-12-27 14:00,27,125.625,125.65,125.625,125.625,35
20120601|2011-12-27 14:30,27,125.7,125.7,125.65,125.7,25
20120601|2011-12-27 15:00,27,125.7,125.7,125.7,125.7,6
20120601|2011-12-27 17:30,28,125.575,125.575,125.575,125.575,6
20120601|2011-12-27 20:30,28,125.725,125.8,125.725,125.8,6
20120601|2011-12-27 21:00,28,125.825,125.825,125.825,125.825,4
20120601|2011-12-27 23:00,28,125.85,125.85,125.85,125.85,4
20120601|2011-12-28 00:00,28,125.8,125.8,125.8,125.8,1
20120601|2011-12-28 00:30,28,125.8,125.8,125.8,125.8,1
20120601|2011-12-28 01:00,28,125.8,125.8,125.8,125.8,1
20120601|2011-12-28 02:00,28,125.825,125.85,125.825,125.85,5
20120601|2011-12-28 06:00,28,125.825,125.875,125.825,125.875,6
20120601|2011-12-28 06:30,28,125.825,125.825,125.825,125.825,2
20120601|2011-12-28 07:00,28,125.825,125.85,125.825,125.85,6
20120601|2011-12-28 07:30,28,125.85,125.9,125.85,125.875,57
20120601|2011-12-28 08:00,28,125.9,125.925,125.85,125.9,36
20120601|2011-12-28 08:30,28,125.9,125.95,125.675,125.675,38
20120601|2011-12-28 09:00,28,125.7,126.05,125.5,125.8,492
20120601|2011-12-28 09:30,28,125.875,126,125.8,125.9,437
20120601|2011-12-28 10:00,28,125.925,125.95,125.75,125.925,475
20120601|2011-12-28 10:30,28,125.9,126,125.875,125.925,143
20120601|2011-12-28 11:00,28,126,126,125.9,125.95,73
20120601|2011-12-28 11:30,28,125.95,125.975,125.8,125.85,146
20120601|2011-12-28 12:00,28,125.875,125.925,125.775,125.9,188
20120601|2011-12-28 12:30,28,125.9,126.175,125.875,126.075,244
20120601|2011-12-28 13:00,28,126.075,126.1,125.8,125.875,85
20120601|2011-12-28 13:30,28,125.85,125.95,125.8,125.8,10
20120601|2011-12-28 14:00,28,125.775,125.8,125.775,125.8,3
20120601|2011-12-28 14:30,28,125.9,125.975,125.9,125.975,2
20120601|2011-12-28 15:00,28,125.85,125.85,125.825,125.825,4
20120601|2011-12-28 15:30,28,125.775,126,125.775,126,10
20120601|2011-12-28 17:00,29,125.9,125.9,125.9,125.9,4
20120601|2011-12-28 17:30,29,126.025,126.025,125.925,125.925,2
20120601|2011-12-28 18:00,29,126,126,125.875,125.875,5
20120601|2011-12-28 18:30,29,125.85,125.85,125.8,125.8,24
20120601|2011-12-28 19:00,29,125.8,125.8,125.8,125.8,1
20120601|2011-12-28 20:00,29,125.8,125.8,125.8,125.8,2
20120601|2011-12-28 20:30,29,125.8,125.8,125.8,125.8,3
20120601|2011-12-28 21:30,29,125.8,125.8,125.8,125.8,6
20120601|2011-12-28 23:00,29,125.875,125.875,125.875,125.875,1
20120601|2011-12-29 00:30,29,125.875,125.9,125.875,125.9,10
20120601|2011-12-29 01:30,29,125.9,126,125.9,126,3
20120601|2011-12-29 02:00,29,126.025,126.125,126.025,126.125,11
20120601|2011-12-29 02:30,29,126.15,126.175,126.15,126.175,8
20120601|2011-12-29 03:00,29,126.2,126.25,126.05,126.25,10
20120601|2011-12-29 04:00,29,126.25,126.25,126.25,126.25,4
20120601|2011-12-29 06:30,29,126.1,126.1,126.1,126.1,2
20120601|2011-12-29 07:00,29,126.1,126.1,126.05,126.05,3
20120601|2011-12-29 07:30,29,126.1,126.15,126.05,126.15,36
20120601|2011-12-29 08:00,29,126.175,126.2,126.1,126.125,72
20120601|2011-12-29 08:30,29,126.15,126.3,126,126,105
20120601|2011-12-29 09:00,29,126,126.075,125.825,125.95,390
20120601|2011-12-29 09:30,29,125.925,126.2,125.825,125.9,304
20120601|2011-12-29 10:00,29,125.9,125.9,125.625,125.65,233
20120601|2011-12-29 10:30,29,125.65,125.925,125.65,125.675,136
20120601|2011-12-29 11:00,29,125.7,125.7,125.475,125.65,117
20120601|2011-12-29 11:30,29,125.65,125.7,125.425,125.7,106
20120601|2011-12-29 12:00,29,125.65,125.775,125.65,125.725,47
20120601|2011-12-29 12:30,29,125.625,125.775,125.475,125.475,204
20120601|2011-12-29 13:00,29,125.475,125.525,125.4,125.475,154
20120601|2011-12-29 13:30,29,125.45,125.5,125.4,125.425,12
20120601|2011-12-29 14:00,29,125.4,125.5,125.4,125.5,19
20120601|2011-12-29 14:30,29,125.5,125.5,125.425,125.5,3
20120601|2011-12-29 15:00,29,125.5,125.5,125.45,125.5,6
20120601|2011-12-29 15:30,29,125.45,125.55,125.45,125.55,6
20120601|2011-12-29 17:30,30,125.575,125.575,125.575,125.575,1
20120601|2011-12-29 18:00,30,125.425,125.425,125.425,125.425,2
20120601|2011-12-29 19:00,30,125.425,125.425,125.425,125.425,1
20120601|2011-12-29 19:30,30,125.425,125.425,125.425,125.425,2
20120601|2011-12-29 20:30,30,125.425,125.425,125.425,125.425,1
20120601|2011-12-29 21:00,30,125.525,125.525,125.525,125.525,1
20120601|2011-12-30 00:00,30,125.475,125.475,125.45,125.45,6
20120601|2011-12-30 00:30,30,125.525,125.525,125.525,125.525,1
20120601|2011-12-30 01:30,30,125.575,125.575,125.575,125.575,2
20120601|2011-12-30 02:30,30,125.6,125.625,125.6,125.625,4
20120601|2011-12-30 03:00,30,125.65,125.65,125.65,125.65,3
20120601|2011-12-30 04:00,30,125.65,125.65,125.65,125.65,1
20120601|2011-12-30 05:30,30,125.625,125.675,125.625,125.675,10
20120601|2011-12-30 06:00,30,125.675,125.7,125.675,125.7,3
20120601|2011-12-30 06:30,30,125.625,125.725,125.625,125.625,62
20120601|2011-12-30 07:00,30,125.625,125.725,125.625,125.725,35
20120601|2011-12-30 07:30,30,125.7,125.8,125.7,125.8,29
20120601|2011-12-30 08:00,30,125.825,125.85,125.7,125.7,12
20120601|2011-12-30 08:30,30,125.675,125.75,125.625,125.625,70
20120601|2011-12-30 09:00,30,125.625,125.85,125.525,125.725,208
20120601|2011-12-30 09:30,30,125.75,126,125.75,125.9,194
20120601|2011-12-30 10:00,30,125.925,125.925,125.75,125.825,165
20120601|2011-12-30 10:30,30,125.825,125.95,125.8,125.95,92
20120601|2011-12-30 11:00,30,125.925,125.925,125.65,125.75,101
20120601|2011-12-30 11:30,30,125.725,125.85,125.7,125.725,74
20120601|2011-12-30 12:00,30,125.65,125.8,125.625,125.7,78
20120601|2011-12-30 12:30,30,125.725,125.725,124.675,124.875,1114
20120601|2011-12-30 13:00,30,124.925,125.025,124.65,124.7,620
20120601|2011-12-30 13:30,30,124.825,124.9,124.8,124.9,29
20120601|2012-01-03 09:00,3,125,126,125,125.35,684
20120601|2012-01-03 09:30,3,125.375,125.4,125.225,125.4,735
20120601|2012-01-03 10:00,3,125.4,125.675,125.4,125.65,363
20120601|2012-01-03 10:30,3,125.625,125.65,125.425,125.45,144
20120601|2012-01-03 11:00,3,125.425,125.65,125.4,125.65,83
20120601|2012-01-03 11:30,3,125.65,125.8,125.6,125.7,123
20120601|2012-01-03 12:00,3,125.7,125.725,125.4,125.45,118
20120601|2012-01-03 12:30,3,125.45,125.45,124.775,124.8,466
20120601|2012-01-03 13:00,3,124.8,124.85,124.725,124.8,194
20120601|2012-01-03 13:30,3,124.8,124.825,124.775,124.775,18
20120601|2012-01-03 14:00,3,124.775,124.85,124.775,124.85,5
20120601|2012-01-03 14:30,3,124.825,124.85,124.825,124.85,3
20120601|2012-01-03 15:00,3,124.875,124.9,124.875,124.9,8
20120601|2012-01-03 15:30,3,124.8,124.8,124.8,124.8,5
20120601|2012-01-03 17:00,4,124.775,124.775,124.7,124.725,54
20120601|2012-01-03 17:30,4,124.725,124.725,124.65,124.65,11
20120601|2012-01-03 18:00,4,124.6,124.6,124.55,124.55,16
20120601|2012-01-03 18:30,4,124.55,124.55,124.35,124.35,44
20120601|2012-01-03 19:00,4,124.375,124.375,124.35,124.35,5
20120601|2012-01-03 20:30,4,124.5,124.775,124.5,124.775,42
20120601|2012-01-04 05:00,4,124.6,124.6,124.6,124.6,1
20120601|2012-01-04 05:30,4,124.625,124.625,124.625,124.625,1
20120601|2012-01-04 06:00,4,124.6,124.6,124.6,124.6,20
20120601|2012-01-04 06:30,4,124.7,124.7,124.7,124.7,5
20120601|2012-01-04 07:00,4,124.8,124.825,124.8,124.825,22
20120601|2012-01-04 07:30,4,124.9,124.95,124.9,124.95,36
20120601|2012-01-04 08:00,4,124.95,125.025,124.95,125.025,41
20120601|2012-01-04 08:30,4,124.975,124.975,124.9,124.975,66
20120601|2012-01-04 09:00,4,125.175,125.175,124.65,124.725,392
20120601|2012-01-04 09:30,4,124.75,124.95,124.675,124.725,696
20120601|2012-01-04 10:00,4,124.7,124.825,124.675,124.825,53
20120601|2012-01-04 10:30,4,124.8,125.075,124.8,124.875,939
20120601|2012-01-04 11:00,4,124.85,125.15,124.85,125.075,211
20120601|2012-01-04 11:30,4,125.125,125.225,125.075,125.15,133
20120601|2012-01-04 12:00,4,125.15,125.275,125.1,125.275,362
20120601|2012-01-04 12:30,4,125.25,125.35,125.175,125.35,714
20120601|2012-01-04 13:00,4,125.375,125.425,125.3,125.325,127
20120601|2012-01-04 13:30,4,125.3,125.3,125.275,125.3,17
20120601|2012-01-04 14:00,4,125.3,125.3,125.25,125.275,14
20120601|2012-01-04 14:30,4,125.35,125.375,125.275,125.325,22
20120601|2012-01-04 15:00,4,125.375,125.375,125.25,125.25,15
20120601|2012-01-04 15:30,4,125.3,125.3,125.25,125.25,3
20120601|2012-01-04 17:30,5,125.175,125.175,125.175,125.175,5
20120601|2012-01-04 18:30,5,125.175,125.325,125.175,125.3,10
20120601|2012-01-04 23:30,5,125.225,125.225,125.225,125.225,1
20120601|2012-01-05 00:30,5,125.2,125.2,125.2,125.2,1
20120601|2012-01-05 01:00,5,125.325,125.325,125.325,125.325,19
20120601|2012-01-05 03:00,5,125.275,125.3,125.275,125.3,4
20120601|2012-01-05 04:30,5,125.3,125.3,125.2,125.2,11
20120601|2012-01-05 06:00,5,125.2,125.2,125.2,125.2,2
20120601|2012-01-05 06:30,5,125.3,125.3,125.175,125.25,7
20120601|2012-01-05 07:00,5,125.125,125.275,125.125,125.275,13
20120601|2012-01-05 07:30,5,125.325,125.325,125.325,125.325,2
20120601|2012-01-05 08:00,5,125.225,125.275,125.15,125.275,28
20120601|2012-01-05 08:30,5,125.15,125.15,125,125.025,215
20120601|2012-01-05 09:00,5,125.05,125.25,124.925,125.175,315
20120601|2012-01-05 09:30,5,125.15,125.45,125.075,125.45,332
20120601|2012-01-05 10:00,5,125.475,126,125.375,125.9,624
20120601|2012-01-05 10:30,5,125.875,125.925,125.625,125.725,263
20120601|2012-01-05 11:00,5,125.725,125.85,125.725,125.8,194
20120601|2012-01-05 11:30,5,125.8,125.825,125.375,125.725,266
20120601|2012-01-05 12:00,5,125.6,125.65,124.975,124.975,632
20120601|2012-01-05 12:30,5,125,125.25,124.425,124.5,1596
20120601|2012-01-05 13:00,5,124.475,124.75,124.425,124.7,285
20120601|2012-01-05 13:30,5,124.6,124.7,124.575,124.7,17
20120601|2012-01-05 14:00,5,124.75,124.8,124.7,124.7,15
20120601|2012-01-05 15:00,5,124.7,124.8,124.675,124.8,11
20120601|2012-01-05 15:30,5,124.75,124.75,124.55,124.55,32
20120601|2012-01-05 18:00,6,124.575,124.575,124.575,124.575,1
20120601|2012-01-05 20:00,6,124.7,124.725,124.7,124.725,2
20120601|2012-01-05 20:30,6,124.575,124.575,124.575,124.575,1
20120601|2012-01-05 21:30,6,124.7,124.7,124.7,124.7,2
20120601|2012-01-05 22:30,6,124.775,124.8,124.775,124.8,3
20120601|2012-01-05 23:00,6,124.85,124.85,124.775,124.775,6
20120601|2012-01-06 00:00,6,124.85,124.85,124.85,124.85,1
20120601|2012-01-06 01:00,6,124.75,124.75,124.75,124.75,4
20120601|2012-01-06 01:30,6,124.75,124.75,124.75,124.75,10
20120601|2012-01-06 05:30,6,124.625,124.675,124.575,124.575,9
20120601|2012-01-06 06:00,6,124.6,124.6,124.575,124.575,13
20120601|2012-01-06 07:00,6,124.65,124.7,124.65,124.7,52
20120601|2012-01-06 07:30,6,124.725,124.85,124.725,124.825,55
20120601|2012-01-06 08:00,6,124.825,124.9,124.75,124.9,27
20120601|2012-01-06 08:30,6,124.875,124.9,124.7,124.7,126
20120601|2012-01-06 09:00,6,124.675,124.8,124.375,124.55,263
20120601|2012-01-06 09:30,6,124.55,124.7,124.425,124.65,149
20120601|2012-01-06 10:00,6,124.625,124.625,124,124,426
20120601|2012-01-06 10:30,6,124.075,124.6,124.075,124.35,301
20120601|2012-01-06 11:00,6,124.35,124.925,124.35,124.7,268
20120601|2012-01-06 11:30,6,124.7,124.775,124.65,124.75,106
20120601|2012-01-06 12:00,6,124.75,124.75,124.4,124.625,278
20120601|2012-01-06 12:30,6,124.625,124.7,124,124.025,417
20120601|2012-01-06 13:00,6,124.05,124.25,124.025,124.15,188
20120601|2012-01-06 13:30,6,124.125,124.15,124.05,124.075,36
20120601|2012-01-09 09:00,9,124.1,124.175,123.925,124.025,406
20120601|2012-01-09 09:30,9,124.05,124.125,123.8,123.85,436
20120601|2012-01-09 10:00,9,123.825,124.075,123.8,124.05,259
20120601|2012-01-09 10:30,9,124.025,124.075,123.925,123.975,154
20120601|2012-01-09 11:00,9,124,124.775,124,124.7,306
20120601|2012-01-09 11:30,9,124.65,124.75,124.375,124.425,198
20120601|2012-01-09 12:00,9,124.425,124.525,124.2,124.5,179
20120601|2012-01-09 12:30,9,124.525,124.6,124.05,124.1,379
20120601|2012-01-09 13:00,9,124.1,124.5,124.1,124.375,344
20120601|2012-01-09 13:30,9,124.45,124.5,124.45,124.5,2
20120601|2012-01-09 14:00,9,124.475,124.475,124.475,124.475,1
20120601|2012-01-09 14:30,9,124.525,124.525,124.475,124.525,12
20120601|2012-01-09 15:30,9,124.5,124.625,124.45,124.625,17
20120601|2012-01-09 17:00,10,124.45,124.45,124.375,124.375,11
20120601|2012-01-09 17:30,10,124.45,124.475,124.45,124.475,4
20120601|2012-01-09 18:00,10,124.675,124.7,124.675,124.7,5
20120601|2012-01-09 19:00,10,124.55,124.55,124.525,124.525,7
20120601|2012-01-09 19:30,10,124.575,124.6,124.575,124.6,2
20120601|2012-01-09 22:00,10,124.575,124.575,124.575,124.575,8
20120601|2012-01-09 22:30,10,124.55,124.55,124.55,124.55,1
20120601|2012-01-10 00:30,10,124.55,124.55,124.55,124.55,14
20120601|2012-01-10 01:00,10,124.55,124.55,124.55,124.55,10
20120601|2012-01-10 01:30,10,124.55,124.55,124.55,124.55,27
20120601|2012-01-10 02:00,10,124.55,124.55,124.55,124.55,3
20120601|2012-01-10 02:30,10,124.55,124.55,124.55,124.55,1
20120601|2012-01-10 03:00,10,124.5,124.5,124.5,124.5,1
20120601|2012-01-10 03:30,10,124.5,124.5,124.5,124.5,2
20120601|2012-01-10 04:00,10,124.5,124.5,124.5,124.5,1
20120601|2012-01-10 04:30,10,124.45,124.475,124.45,124.475,2
20120601|2012-01-10 05:00,10,124.425,124.425,124.425,124.425,1
20120601|2012-01-10 05:30,10,124.425,124.425,124.425,124.425,6
20120601|2012-01-10 06:00,10,124.425,124.425,124.375,124.375,14
20120601|2012-01-10 06:30,10,124.375,124.475,124.375,124.475,87
20120601|2012-01-10 07:00,10,124.5,124.575,124.475,124.475,9
20120601|2012-01-10 07:30,10,124.45,124.525,124.45,124.525,15
20120601|2012-01-10 08:00,10,124.575,124.9,124.575,124.9,15
20120601|2012-01-10 08:30,10,124.8,124.925,124.775,124.9,129
20120601|2012-01-10 09:00,10,124.9,125.7,124.85,125.6,1237
20120601|2012-01-10 09:30,10,125.6,125.6,124.925,125.275,526
20120601|2012-01-10 10:00,10,125.225,125.275,124.95,125.275,697
20120601|2012-01-10 10:30,10,125.225,125.3,125.125,125.15,225
20120601|2012-01-10 11:00,10,125.1,125.275,125.075,125.1,248
20120601|2012-01-10 11:30,10,125.1,125.15,124.975,125.025,182
20120601|2012-01-10 12:00,10,125.05,125.15,125,125.1,202
20120601|2012-01-10 12:30,10,125.075,125.3,125,125.15,604
20120601|2012-01-10 13:00,10,125.175,125.3,125.15,125.275,210
20120601|2012-01-10 13:30,10,125.225,125.25,125.2,125.225,26
20120601|2012-01-10 14:30,10,125.225,125.3,125.225,125.25,7
20120601|2012-01-10 15:00,10,125.225,125.3,125.175,125.175,16
20120601|2012-01-10 15:30,10,125.25,125.25,125.225,125.225,2
20120601|2012-01-10 17:00,11,125.25,125.25,125.25,125.25,4
20120601|2012-01-10 18:00,11,125.15,125.15,125.15,125.15,1
20120601|2012-01-10 18:30,11,125.15,125.15,125.1,125.1,5
20120601|2012-01-10 19:00,11,125.1,125.1,124.9,125,26
20120601|2012-01-10 19:30,11,125.125,125.125,125.125,125.125,2
20120601|2012-01-10 21:00,11,125.225,125.325,125.225,125.325,10
20120601|2012-01-11 00:00,11,125.2,125.2,125.2,125.2,3
20120601|2012-01-11 01:00,11,125.1,125.1,125.1,125.1,9
20120601|2012-01-11 01:30,11,125.1,125.125,125.075,125.125,5
20120601|2012-01-11 02:00,11,125.125,125.125,125.125,125.125,3
20120601|2012-01-11 03:30,11,125.05,125.05,125.05,125.05,3
20120601|2012-01-11 04:00,11,125.05,125.05,125.025,125.025,12
20120601|2012-01-11 04:30,11,125.025,125.025,125.025,125.025,2
20120601|2012-01-11 05:30,11,125,125,125,125,5
20120601|2012-01-11 06:00,11,125,125,124.975,124.975,6
20120601|2012-01-11 06:30,11,125,125,125,125,1
20120601|2012-01-11 07:00,11,124.975,125,124.95,124.975,10
20120601|2012-01-11 07:30,11,124.95,124.95,124.775,124.8,207
20120601|2012-01-11 08:00,11,124.75,124.85,124.75,124.85,37
20120601|2012-01-11 08:30,11,124.85,124.85,124.625,124.725,63
20120601|2012-01-11 09:00,11,124.75,124.9,124.4,124.55,630
20120601|2012-01-11 09:30,11,124.525,124.675,124.35,124.575,433
20120601|2012-01-11 10:00,11,124.525,124.9,124.475,124.725,529
20120601|2012-01-11 10:30,11,124.7,124.75,124.375,124.5,562
20120601|2012-01-11 11:00,11,124.5,124.975,124.425,124.925,288
20120601|2012-01-11 11:30,11,124.875,125.425,124.85,125.1,622
20120601|2012-01-11 12:00,11,125.15,125.45,125.125,125.35,293
20120601|2012-01-11 12:30,11,125.275,125.275,124.7,124.85,828
20120601|2012-01-11 13:00,11,124.85,125.225,124.85,125.025,286
20120601|2012-01-11 13:30,11,125.075,125.075,125,125.05,20
20120601|2012-01-11 14:00,11,125.075,125.15,124.975,124.975,53
20120601|2012-01-11 14:30,11,125.075,125.1,125,125,10
20120601|2012-01-11 15:00,11,125.15,125.15,125.15,125.15,1
20120601|2012-01-11 15:30,11,125,125.05,124.975,124.975,10
20120601|2012-01-11 17:00,12,124.95,125,124.9,124.9,3
20120601|2012-01-11 17:30,12,125,125,125,125,2
20120601|2012-01-11 18:00,12,124.95,124.975,124.95,124.975,2
20120601|2012-01-11 18:30,12,124.95,124.95,124.95,124.95,1
20120601|2012-01-11 19:00,12,124.975,124.975,124.825,124.825,7
20120601|2012-01-11 19:30,12,124.875,124.875,124.875,124.875,1
20120601|2012-01-11 20:30,12,124.875,124.9,124.875,124.9,6
20120601|2012-01-11 23:00,12,124.9,124.9,124.9,124.9,2
20120601|2012-01-12 01:30,12,124.9,124.9,124.9,124.9,3
20120601|2012-01-12 02:30,12,124.9,124.9,124.9,124.9,3
20120601|2012-01-12 03:30,12,124.9,124.9,124.9,124.9,1
20120601|2012-01-12 04:00,12,124.975,124.975,124.975,124.975,1
20120601|2012-01-12 04:30,12,124.975,125.05,124.975,125.05,21
20120601|2012-01-12 05:30,12,124.95,124.95,124.95,124.95,2
20120601|2012-01-12 06:00,12,125.075,125.15,125.075,125.1,17
20120601|2012-01-12 06:30,12,125.125,125.2,125.1,125.2,9
20120601|2012-01-12 07:00,12,125.15,125.25,125.1,125.15,25
20120601|2012-01-12 07:30,12,125.15,125.15,124.1,124.375,330
20120601|2012-01-12 08:00,12,124.3,124.55,124.25,124.55,73
20120601|2012-01-12 08:30,12,124.525,124.65,124.15,124.25,205
20120601|2012-01-12 09:00,12,124.3,124.525,124.05,124.15,255
20120601|2012-01-12 09:30,12,124.1,124.425,124,124.3,632
20120601|2012-01-12 10:00,12,124.3,124.725,124.3,124.6,264
20120601|2012-01-12 10:30,12,124.625,124.625,124.05,124.1,430
20120601|2012-01-12 11:00,12,124.1,124.475,124.075,124.325,295
20120601|2012-01-12 11:30,12,124.425,124.6,124.4,124.4,120
20120601|2012-01-12 12:00,12,124.4,124.55,124.25,124.275,201
20120601|2012-01-12 12:30,12,124.3,124.575,124.175,124.575,312
20120601|2012-01-12 13:00,12,124.475,124.5,124.35,124.375,481
20120601|2012-01-12 13:30,12,124.425,124.475,124.375,124.375,12
20120601|2012-01-12 14:00,12,124.4,124.4,124.4,124.4,1
20120601|2012-01-12 14:30,12,124.475,124.5,124.475,124.5,10
20120601|2012-01-12 15:00,12,124.425,124.425,124.35,124.35,31
20120601|2012-01-12 15:30,12,124.475,124.5,124.475,124.5,5
20120601|2012-01-12 17:00,13,124.35,124.35,124.275,124.275,7
20120601|2012-01-12 17:30,13,124.275,124.275,124.275,124.275,1
20120601|2012-01-12 18:00,13,124.275,124.275,124.25,124.275,3
20120601|2012-01-12 18:30,13,124.3,124.325,124.2,124.25,10
20120601|2012-01-12 19:30,13,124.25,124.25,124.25,124.25,10
20120601|2012-01-12 20:00,13,124.25,124.25,124.25,124.25,1
20120601|2012-01-12 20:30,13,124.25,124.25,124.25,124.25,2
20120601|2012-01-12 21:00,13,124.25,124.25,124.25,124.25,1
20120601|2012-01-12 21:30,13,124.3,124.3,124.3,124.3,2
20120601|2012-01-12 22:00,13,124.3,124.425,124.3,124.4,11
20120601|2012-01-12 23:00,13,124.425,124.475,124.425,124.475,7
20120601|2012-01-12 23:30,13,124.475,124.475,124.475,124.475,2
20120601|2012-01-13 01:30,13,124.3,124.35,124.3,124.35,2
20120601|2012-01-13 02:00,13,124.35,124.35,124.35,124.35,1
20120601|2012-01-13 02:30,13,124.35,124.4,124.35,124.4,6
20120601|2012-01-13 03:30,13,124.4,124.425,124.4,124.425,2
20120601|2012-01-13 04:00,13,124.4,124.4,124.4,124.4,2
20120601|2012-01-13 06:00,13,124.425,124.425,124.425,124.425,1
20120601|2012-01-13 06:30,13,124.425,124.425,124.375,124.375,2
20120601|2012-01-13 07:00,13,124.425,124.425,124.375,124.425,7
20120601|2012-01-13 07:30,13,124.425,124.425,124.325,124.325,23
20120601|2012-01-13 08:00,13,124.3,124.35,124.275,124.275,15
20120601|2012-01-13 08:30,13,124.275,124.325,124.2,124.275,63
20120601|2012-01-13 09:00,13,124.3,124.4,124.15,124.225,183
20120601|2012-01-13 09:30,13,124.225,124.875,124.175,124.675,660
20120601|2012-01-13 10:00,13,124.675,125.45,124.675,125.275,946
20120601|2012-01-13 10:30,13,125.225,125.225,125.025,125.025,197
20120601|2012-01-13 11:00,13,125.075,125.075,124.75,124.825,303
20120601|2012-01-13 11:30,13,124.8,125.025,124.775,124.9,263
20120601|2012-01-13 12:00,13,124.9,124.95,124.75,124.925,263
20120601|2012-01-13 12:30,13,124.9,125.35,124.9,125.3,323
20120601|2012-01-13 13:00,13,125.325,125.325,125.175,125.3,429
20120601|2012-01-13 13:30,13,125.25,125.35,125.25,125.35,138
20120601|2012-01-17 09:00,17,125.6,126.1,125.6,125.925,823
20120601|2012-01-17 09:30,17,125.925,125.975,125.775,125.775,238
20120601|2012-01-17 10:00,17,125.775,125.9,125.775,125.825,161
20120601|2012-01-17 10:30,17,125.8,125.8,125.625,125.625,501
20120601|2012-01-17 11:00,17,125.625,125.65,125.375,125.4,394
20120601|2012-01-17 11:30,17,125.4,125.45,125.325,125.425,244
20120601|2012-01-17 12:00,17,125.4,125.425,125.375,125.375,185
20120601|2012-01-17 12:30,17,125.4,125.65,125.325,125.65,454
20120601|2012-01-17 13:00,17,125.65,125.75,125.625,125.7,153
20120601|2012-01-17 13:30,17,125.7,125.7,125.65,125.65,20
20120601|2012-01-17 14:00,17,125.65,125.65,125.625,125.625,19
20120601|2012-01-17 14:30,17,125.625,125.75,125.6,125.675,14
20120601|2012-01-17 15:30,17,125.625,125.8,125.625,125.8,31
20120601|2012-01-17 17:00,18,125.65,125.65,125.65,125.65,1
20120601|2012-01-17 17:30,18,125.825,125.825,125.825,125.825,1
20120601|2012-01-17 18:30,18,125.65,125.65,125.65,125.65,2
20120601|2012-01-18 02:00,18,125.825,125.85,125.8,125.85,5
20120601|2012-01-18 03:00,18,125.8,125.8,125.8,125.8,1
20120601|2012-01-18 03:30,18,125.8,125.85,125.8,125.85,4
20120601|2012-01-18 04:00,18,125.8,125.8,125.8,125.8,6
20120601|2012-01-18 04:30,18,125.85,125.85,125.85,125.85,4
20120601|2012-01-18 06:30,18,125.85,125.875,125.75,125.875,12
20120601|2012-01-18 07:00,18,125.9,125.95,125.875,125.95,6
20120601|2012-01-18 07:30,18,125.675,125.675,125.5,125.525,55
20120601|2012-01-18 08:00,18,125.575,125.625,125.575,125.6,19
20120601|2012-01-18 08:30,18,125.575,125.7,125.575,125.7,19
20120601|2012-01-18 09:00,18,125.575,125.625,125.2,125.4,414
20120601|2012-01-18 09:30,18,125.35,125.4,125.2,125.25,204
20120601|2012-01-18 10:00,18,125.25,125.475,125.15,125.325,352
20120601|2012-01-18 10:30,18,125.325,125.4,125.2,125.35,201
20120601|2012-01-18 11:00,18,125.35,125.425,125.225,125.425,227
20120601|2012-01-18 11:30,18,125.425,125.5,125.3,125.4,112
20120601|2012-01-18 12:00,18,125.425,125.55,125.325,125.375,76
20120601|2012-01-18 12:30,18,125.45,125.7,125.325,125.65,423
20120601|2012-01-18 13:00,18,125.7,125.7,125.625,125.7,295
20120601|2012-01-18 14:00,18,125.65,125.65,125.65,125.65,6
20120601|2012-01-18 14:30,18,125.65,125.675,125.625,125.625,14
20120601|2012-01-18 15:00,18,125.675,125.725,125.675,125.725,21
20120601|2012-01-18 15:30,18,125.725,125.725,125.675,125.725,36
20120601|2012-01-18 18:30,19,125.7,125.7,125.7,125.7,1
20120601|2012-01-18 20:00,19,125.675,125.675,125.65,125.65,3
20120601|2012-01-18 20:30,19,125.675,125.725,125.675,125.725,17
20120601|2012-01-18 21:00,19,125.675,125.675,125.675,125.675,2
20120601|2012-01-18 21:30,19,125.65,125.65,125.65,125.65,2
20120601|2012-01-19 00:00,19,125.65,125.65,125.65,125.65,5
20120601|2012-01-19 02:00,19,125.675,125.675,125.675,125.675,1
20120601|2012-01-19 02:30,19,125.65,125.65,125.65,125.65,7
20120601|2012-01-19 03:00,19,125.65,125.65,125.6,125.6,8
20120601|2012-01-19 06:30,19,125.675,125.675,125.675,125.675,2
20120601|2012-01-19 07:30,19,125.725,125.725,125.725,125.725,3
20120601|2012-01-19 08:00,19,125.725,125.75,125.725,125.75,5
20120601|2012-01-19 08:30,19,125.725,125.85,125.65,125.825,75
20120601|2012-01-19 09:00,19,125.8,125.9,125.65,125.875,383
20120601|2012-01-19 09:30,19,125.875,126.45,125.85,126.25,701
20120601|2012-01-19 10:00,19,126.225,126.55,126.175,126.225,547
20120601|2012-01-19 10:30,19,126.2,126.3,126.075,126.175,223
20120601|2012-01-19 11:00,19,126.175,126.325,126.175,126.275,86
20120601|2012-01-19 11:30,19,126.3,126.625,126.25,126.375,551
20120601|2012-01-19 12:00,19,126.375,126.525,126.275,126.525,274
20120601|2012-01-19 12:30,19,126.525,126.55,126.325,126.4,778
20120601|2012-01-19 13:00,19,126.4,126.45,126.3,126.4,387
20120601|2012-01-19 13:30,19,126.4,126.475,126.35,126.35,48
20120601|2012-01-19 14:00,19,126.4,126.475,126.35,126.4,9
20120601|2012-01-19 14:30,19,126.45,126.6,126.425,126.525,47
20120601|2012-01-19 15:00,19,126.525,126.625,126.425,126.5,62
20120601|2012-01-19 15:30,19,126.45,126.675,126.425,126.675,74
20120601|2012-01-19 17:00,20,126.7,127,126.7,127,389
20120601|2012-01-19 17:30,20,127.025,127.225,126.925,127.2,204
20120601|2012-01-19 18:00,20,127.2,127.225,126.975,126.975,33
20120601|2012-01-19 18:30,20,126.95,127.1,126.9,126.925,50
20120601|2012-01-19 19:00,20,126.925,127.1,126.925,127.1,5
20120601|2012-01-19 19:30,20,127.075,127.15,127.075,127.15,29
20120601|2012-01-19 20:00,20,127.15,127.15,127.1,127.1,7
20120601|2012-01-19 20:30,20,127.1,127.1,127,127,3
20120601|2012-01-19 22:00,20,127.025,127.05,126.925,127.05,10
20120601|2012-01-19 22:30,20,127.1,127.1,127,127,7
20120601|2012-01-19 23:30,20,127.1,127.1,127.1,127.1,1
20120601|2012-01-20 00:00,20,127.1,127.1,127.1,127.1,2
20120601|2012-01-20 02:30,20,127.15,127.175,127.1,127.175,5
20120601|2012-01-20 03:00,20,127.15,127.2,127.15,127.2,4
20120601|2012-01-20 04:30,20,127.2,127.2,127.2,127.2,4
20120601|2012-01-20 05:00,20,127.175,127.175,127.175,127.175,1
20120601|2012-01-20 06:00,20,127.225,127.225,127.05,127.05,81
20120601|2012-01-20 06:30,20,127.05,127.05,127,127.05,54
20120601|2012-01-20 07:00,20,127.025,127.025,126.825,126.9,7
20120601|2012-01-20 07:30,20,126.9,127,126.85,126.925,31
20120601|2012-01-20 08:00,20,126.825,126.875,126.7,126.775,107
20120601|2012-01-20 08:30,20,126.775,126.8,126.55,126.65,279
20120601|2012-01-20 09:00,20,126.6,126.85,126.525,126.8,985
20120601|2012-01-20 09:30,20,126.825,126.925,126.65,126.675,699
20120601|2012-01-20 10:00,20,126.675,126.725,126,126.1,878
20120601|2012-01-20 10:30,20,126.1,126.35,126.025,126.3,224
20120601|2012-01-20 11:00,20,126.325,126.5,126.325,126.35,254
20120601|2012-01-20 11:30,20,126.4,126.45,126.3,126.325,133
20120601|2012-01-20 12:00,20,126.375,126.6,126.375,126.55,153
20120601|2012-01-20 12:30,20,126.575,126.575,126.125,126.4,466
20120601|2012-01-20 13:00,20,126.425,126.6,126.375,126.45,174
20120601|2012-01-20 13:30,20,126.45,126.5,126.375,126.375,20
20120601|2012-01-23 09:00,23,126.4,126.725,126.1,126.7,705
20120601|2012-01-23 09:30,23,126.75,126.925,126.675,126.775,793
20120601|2012-01-23 10:00,23,126.775,126.775,126.575,126.575,336
20120601|2012-01-23 10:30,23,126.525,126.625,126.5,126.575,332
20120601|2012-01-23 11:00,23,126.6,126.775,126.525,126.725,142
20120601|2012-01-23 11:30,23,126.725,126.725,126.575,126.575,153
20120601|2012-01-23 12:00,23,126.6,126.65,126.475,126.5,147
20120601|2012-01-23 12:30,23,126.525,127.125,126.45,127.025,540
20120601|2012-01-23 13:00,23,127.05,127.075,127,127.025,119
20120601|2012-01-23 13:30,23,127.05,127.1,127.025,127.025,28
20120601|2012-01-23 14:00,23,127.05,127.1,127.025,127.025,16
20120601|2012-01-23 14:30,23,127.025,127.075,127.025,127.025,20
20120601|2012-01-23 15:00,23,127.025,127.025,127,127,10
20120601|2012-01-23 15:30,23,127.05,127.05,127.05,127.05,1
20120601|2012-01-23 17:30,24,127.025,127.025,127.025,127.025,2
20120601|2012-01-23 19:30,24,127.025,127.025,127,127,2
20120601|2012-01-23 20:00,24,126.975,127,126.975,127,8
20120601|2012-01-23 21:00,24,127,127,127,127,6
20120601|2012-01-23 21:30,24,127,127,126.925,127,6
20120601|2012-01-23 22:00,24,126.95,126.95,126.95,126.95,1
20120601|2012-01-23 22:30,24,127,127,127,127,1
20120601|2012-01-24 00:30,24,127.05,127.05,127.05,127.05,3
20120601|2012-01-24 01:00,24,127.05,127.05,127.05,127.05,2
20120601|2012-01-24 01:30,24,127.1,127.1,127.1,127.1,4
20120601|2012-01-24 02:00,24,127.1,127.1,127.1,127.1,5
20120601|2012-01-24 02:30,24,127.1,127.225,127.1,127.225,19
20120601|2012-01-24 03:00,24,127.225,127.225,127.225,127.225,8
20120601|2012-01-24 03:30,24,127.25,127.25,127.25,127.25,21
20120601|2012-01-24 04:00,24,127.25,127.25,127.25,127.25,7
20120601|2012-01-24 04:30,24,127.25,127.25,127.25,127.25,5
20120601|2012-01-24 05:30,24,127.2,127.2,127.2,127.2,1
20120601|2012-01-24 06:00,24,127.15,127.15,127.15,127.15,2
20120601|2012-01-24 06:30,24,127.25,127.35,127.175,127.35,29
20120601|2012-01-24 07:00,24,127.25,127.25,127.25,127.25,1
20120601|2012-01-24 07:30,24,127.25,127.35,127.125,127.225,229
20120601|2012-01-24 08:00,24,127.3,127.45,127.3,127.375,104
20120601|2012-01-24 08:30,24,127.325,127.525,127.3,127.5,210
20120601|2012-01-24 09:00,24,127.475,127.95,127.35,127.75,957
20120601|2012-01-24 09:30,24,127.775,127.825,127.65,127.725,518
20120601|2012-01-24 10:00,24,127.7,127.85,127.675,127.675,314
20120601|2012-01-24 10:30,24,127.65,127.825,127.575,127.6,304
20120601|2012-01-24 11:00,24,127.675,127.7,127.425,127.475,372
20120601|2012-01-24 11:30,24,127.475,127.65,127.45,127.6,200
20120601|2012-01-24 12:00,24,127.6,127.675,127.55,127.65,414
20120601|2012-01-24 12:30,24,127.625,127.775,127.525,127.6,704
20120601|2012-01-24 13:00,24,127.675,127.675,127.525,127.55,679
20120601|2012-01-24 13:30,24,127.625,127.675,127.55,127.6,93
20120601|2012-01-24 14:00,24,127.6,127.65,127.5,127.6,13
20120601|2012-01-24 14:30,24,127.55,127.6,127.5,127.6,37
20120601|2012-01-24 15:00,24,127.525,127.525,127.525,127.525,2
20120601|2012-01-24 15:30,24,127.525,127.75,127.525,127.75,17
20120601|2012-01-24 17:00,25,127.65,127.75,127.65,127.75,28
20120601|2012-01-24 17:30,25,127.525,127.55,127.475,127.475,18
20120601|2012-01-24 18:00,25,127.45,127.45,127.45,127.45,1
20120601|2012-01-24 18:30,25,127.45,127.475,127.325,127.475,14
20120601|2012-01-24 19:00,25,127.475,127.575,127.475,127.575,6
20120601|2012-01-24 19:30,25,127.6,127.65,127.6,127.625,16
20120601|2012-01-24 20:00,25,127.575,127.575,127.575,127.575,5
20120601|2012-01-24 21:00,25,127.575,127.575,127.575,127.575,1
20120601|2012-01-24 23:30,25,127.675,127.675,127.675,127.675,1
20120601|2012-01-25 01:30,25,127.675,127.675,127.675,127.675,4
20120601|2012-01-25 02:00,25,127.7,127.75,127.7,127.75,5
20120601|2012-01-25 02:30,25,127.75,127.75,127.75,127.75,1
20120601|2012-01-25 03:00,25,127.75,127.775,127.75,127.775,4
20120601|2012-01-25 03:30,25,127.8,127.825,127.8,127.825,9
20120601|2012-01-25 04:00,25,127.85,127.85,127.85,127.85,3
20120601|2012-01-25 04:30,25,127.9,128,127.9,127.975,16
20120601|2012-01-25 05:00,25,128,128,127.975,128,75
20120601|2012-01-25 05:30,25,128,128,127.95,127.95,18
20120601|2012-01-25 06:00,25,127.925,128,127.9,128,21
20120601|2012-01-25 06:30,25,128,128,127.975,127.975,40
20120601|2012-01-25 07:00,25,127.975,128.05,127.975,128.025,67
20120601|2012-01-25 07:30,25,128.025,128.025,127.925,127.925,26
20120601|2012-01-25 08:00,25,127.875,127.875,127.65,127.65,50
20120601|2012-01-25 08:30,25,127.65,127.65,127.25,127.3,182
20120601|2012-01-25 09:00,25,127.3,127.4,127.025,127.225,799
20120601|2012-01-25 09:30,25,127.225,127.5,127.075,127.45,871
20120601|2012-01-25 10:00,25,127.45,127.45,127.05,127.225,471
20120601|2012-01-25 10:30,25,127.225,127.275,127.075,127.2,265
20120601|2012-01-25 11:00,25,127.225,127.3,127.15,127.3,134
20120601|2012-01-25 11:30,25,127.225,127.375,127.175,127.35,66
20120601|2012-01-25 12:00,25,127.375,127.425,127.325,127.325,226
20120601|2012-01-25 12:30,25,127.35,127.55,127.325,127.4,707
20120601|2012-01-25 13:00,25,127.4,127.575,127.4,127.55,301
20120601|2012-01-25 13:30,25,127.55,127.55,127.475,127.5,10
20120601|2012-01-25 14:00,25,127.475,127.475,127.4,127.425,8
20120601|2012-01-25 14:30,25,127.5,127.575,127.45,127.575,8
20120601|2012-01-25 15:00,25,127.5,127.5,127.4,127.4,29
20120601|2012-01-25 15:30,25,127.475,127.5,127.475,127.5,3
20120601|2012-01-25 17:00,26,127.175,127.275,127.175,127.275,3
20120601|2012-01-25 17:30,26,127.225,127.225,127.225,127.225,2
20120601|2012-01-25 18:00,26,127.25,127.25,127.25,127.25,1
20120601|2012-01-25 18:30,26,127.25,127.25,127.25,127.25,5
20120601|2012-01-25 19:30,26,127.3,127.3,127.3,127.3,1
20120601|2012-01-25 20:30,26,127.3,127.3,127.3,127.3,1
20120601|2012-01-25 21:00,26,127.325,127.325,127.325,127.325,4
20120601|2012-01-25 21:30,26,127.25,127.25,127.25,127.25,1
20120601|2012-01-26 00:00,26,127.375,127.375,127.375,127.375,1
20120601|2012-01-26 01:30,26,127.375,127.375,127.375,127.375,2
20120601|2012-01-26 04:00,26,127.475,127.475,127.475,127.475,2
20120601|2012-01-26 05:00,26,127.525,127.525,127.525,127.525,1
20120601|2012-01-26 06:00,26,127.55,127.625,127.525,127.625,5
20120601|2012-01-26 06:30,26,127.6,127.625,127.6,127.625,2
20120601|2012-01-26 07:00,26,127.575,127.575,127.5,127.5,20
20120601|2012-01-26 08:00,26,127.5,127.5,127.35,127.4,21
20120601|2012-01-26 08:30,26,127.4,127.45,127.175,127.2,80
20120601|2012-01-26 09:00,26,127.25,127.275,126.95,127,390
20120601|2012-01-26 09:30,26,126.975,127,126.5,126.775,432
20120601|2012-01-26 10:00,26,126.75,126.8,126.55,126.725,255
20120601|2012-01-26 10:30,26,126.775,126.95,126.725,126.775,153
20120601|2012-01-26 11:00,26,126.75,126.825,126.575,126.725,182
20120601|2012-01-26 11:30,26,126.725,126.95,126.575,126.675,268
20120601|2012-01-26 12:00,26,126.675,126.825,126.65,126.75,120
20120601|2012-01-26 12:30,26,126.725,126.875,126.55,126.675,843
20120601|2012-01-26 13:00,26,126.65,126.75,126.5,126.7,360
20120601|2012-01-26 13:30,26,126.725,126.775,126.7,126.725,12
20120601|2012-01-26 14:00,26,126.675,126.7,126.675,126.7,24
20120601|2012-01-26 14:30,26,126.65,126.65,126.65,126.65,2
20120601|2012-01-26 15:00,26,126.6,126.7,126.6,126.6,22
20120601|2012-01-26 15:30,26,126.6,126.65,126.575,126.575,11
20120601|2012-01-26 17:00,27,126.575,126.575,126.5,126.5,20
20120601|2012-01-26 17:30,27,126.55,126.575,126.55,126.575,3
20120601|2012-01-26 18:00,27,126.525,126.525,126.5,126.5,3
20120601|2012-01-26 19:00,27,126.575,126.6,126.575,126.6,4
20120601|2012-01-26 20:00,27,126.525,126.525,126.5,126.5,5
20120601|2012-01-26 20:30,27,126.575,126.6,126.4,126.4,42
20120601|2012-01-26 21:30,27,126.4,126.425,126.275,126.275,30
20120601|2012-01-26 23:30,27,126.3,126.3,126.275,126.275,2
20120601|2012-01-27 01:30,27,126.45,126.45,126.45,126.45,2
20120601|2012-01-27 03:30,27,126.475,126.475,126.475,126.475,2
20120601|2012-01-27 04:30,27,126.475,126.5,126.475,126.5,12
20120601|2012-01-27 06:00,27,126.575,126.575,126.575,126.575,7
20120601|2012-01-27 06:30,27,126.575,126.75,126.575,126.7,27
20120601|2012-01-27 07:00,27,126.65,126.75,126.65,126.75,25
20120601|2012-01-27 07:30,27,126.7,126.7,126.5,126.5,90
20120601|2012-01-27 08:00,27,126.5,126.5,126.325,126.475,27
20120601|2012-01-27 08:30,27,126.55,127.05,126.55,127.025,117
20120601|2012-01-27 09:00,27,127.025,127.2,126.825,126.9,572
20120601|2012-01-27 09:30,27,126.95,127,126.85,126.875,121
20120601|2012-01-27 10:00,27,126.875,126.875,126.625,126.875,395
20120601|2012-01-27 10:30,27,126.85,127,126.675,127,302
20120601|2012-01-27 11:00,27,127,127.05,126.75,126.775,221
20120601|2012-01-27 11:30,27,126.75,126.8,126.6,126.6,211
20120601|2012-01-27 12:00,27,126.575,126.725,126.525,126.725,226
20120601|2012-01-27 12:30,27,126.725,127.25,126.725,127.15,1058
20120601|2012-01-27 13:00,27,127.175,127.275,127.15,127.2,209
20120601|2012-01-27 13:30,27,127.175,127.3,127.125,127.175,110
20120601|2012-01-30 09:00,30,126.725,126.725,126.225,126.575,927
20120601|2012-01-30 09:30,30,126.525,127.275,126.45,126.95,820
20120601|2012-01-30 10:00,30,127,127.05,126.85,126.925,154
20120601|2012-01-30 10:30,30,126.95,127.025,126.825,126.975,342
20120601|2012-01-30 11:00,30,127,127,126.85,126.9,85
20120601|2012-01-30 11:30,30,126.85,127.05,126.85,127.025,127
20120601|2012-01-30 12:00,30,127.05,127.05,126.875,126.925,281
20120601|2012-01-30 12:30,30,126.9,127,126.85,126.875,375
20120601|2012-01-30 13:00,30,126.85,127,126.85,126.9,187
20120601|2012-01-30 13:30,30,126.975,127,126.85,126.9,37
20120601|2012-01-30 14:00,30,126.85,126.925,126.825,126.925,20
20120601|2012-01-30 14:30,30,126.925,126.925,126.875,126.925,7
20120601|2012-01-30 15:00,30,126.95,126.975,126.925,126.975,5
20120601|2012-01-30 15:30,30,127,127,127,127,1
20120601|2012-01-30 17:00,31,126.825,126.825,126.8,126.8,10
20120601|2012-01-30 19:00,31,126.8,126.8,126.8,126.8,2
20120601|2012-01-30 21:00,31,126.9,126.9,126.9,126.9,1
20120601|2012-01-30 21:30,31,126.95,126.95,126.95,126.95,1
20120601|2012-01-30 22:00,31,126.95,126.975,126.95,126.975,7
20120601|2012-01-30 23:30,31,126.95,126.975,126.95,126.975,4
20120601|2012-01-31 00:00,31,126.975,126.975,126.975,126.975,3
20120601|2012-01-31 01:00,31,126.975,126.975,126.975,126.975,15
20120601|2012-01-31 01:30,31,127,127.1,127,127.1,15
20120601|2012-01-31 03:30,31,127.175,127.175,127.175,127.175,1
20120601|2012-01-31 04:00,31,127.2,127.2,127.2,127.2,5
20120601|2012-01-31 04:30,31,127.25,127.3,127.25,127.3,10
20120601|2012-01-31 05:00,31,127.35,127.35,127.35,127.35,2
20120601|2012-01-31 06:00,31,127.4,127.4,127.275,127.275,4
20120601|2012-01-31 06:30,31,127.275,127.275,127.25,127.25,7
20120601|2012-01-31 07:00,31,127.125,127.175,127.125,127.175,6
20120601|2012-01-31 07:30,31,127.125,127.125,127.075,127.075,14
20120601|2012-01-31 08:00,31,127.175,127.3,127.175,127.25,34
20120601|2012-01-31 08:30,31,127.3,127.3,127.1,127.175,72
20120601|2012-01-31 09:00,31,127.1,127.45,127.1,127.325,458
20120601|2012-01-31 09:30,31,127.375,128,127.35,127.975,814
20120601|2012-01-31 10:00,31,127.95,128,127.7,127.9,911
20120601|2012-01-31 10:30,31,127.925,127.925,127.625,127.65,256
20120601|2012-01-31 11:00,31,127.625,127.825,127.275,127.3,749
20120601|2012-01-31 11:30,31,127.3,127.55,127.275,127.525,405
20120601|2012-01-31 12:00,31,127.5,127.65,127.475,127.625,152
20120601|2012-01-31 12:30,31,127.6,127.775,127.475,127.7,1023
20120601|2012-01-31 13:00,31,127.7,127.825,127.675,127.775,252
20120601|2012-01-31 13:30,31,127.75,127.775,127.725,127.775,60
20120601|2012-01-31 14:00,31,127.725,127.775,127.725,127.75,8
20120601|2012-01-31 14:30,31,127.725,127.8,127.725,127.75,8
20120601|2012-01-31 15:00,31,127.75,127.825,127.75,127.775,33
20120601|2012-01-31 15:30,31,127.85,127.85,127.775,127.85,24
20120601|2012-01-31 17:00,1,127.7,127.875,127.625,127.875,13
20120601|2012-01-31 17:30,1,127.8,127.825,127.7,127.825,55
20120601|2012-01-31 18:00,1,127.85,127.875,127.775,127.875,21
20120601|2012-01-31 18:30,1,127.85,127.85,127.85,127.85,1
20120601|2012-01-31 20:00,1,127.9,127.9,127.875,127.875,2
20120601|2012-01-31 20:30,1,127.85,127.85,127.825,127.825,10
20120601|2012-01-31 21:00,1,127.825,127.825,127.775,127.775,7
20120601|2012-01-31 22:00,1,127.85,127.85,127.85,127.85,1
20120601|2012-01-31 22:30,1,127.9,127.9,127.9,127.9,3
20120601|2012-01-31 23:30,1,127.9,127.9,127.9,127.9,1
20120601|2012-02-01 00:00,1,127.9,127.9,127.9,127.9,1
20120601|2012-02-01 00:30,1,127.9,127.9,127.9,127.9,6
20120601|2012-02-01 01:00,1,127.9,127.9,127.9,127.9,6
20120601|2012-02-01 01:30,1,127.95,127.95,127.95,127.95,19
20120601|2012-02-01 02:00,1,127.95,127.95,127.95,127.95,1
20120601|2012-02-01 03:00,1,127.95,128,127.95,128,55
20120601|2012-02-01 04:00,1,128,128,128,128,7
20120601|2012-02-01 05:00,1,127.95,128.025,127.95,128.025,24
20120601|2012-02-01 05:30,1,127.925,127.925,127.85,127.85,9
20120601|2012-02-01 06:00,1,127.9,127.9,127.85,127.85,3
20120601|2012-02-01 06:30,1,127.975,127.975,127.975,127.975,1
20120601|2012-02-01 07:00,1,127.975,128.025,127.975,128.025,13
20120601|2012-02-01 07:30,1,128.05,128.075,128,128,30
20120601|2012-02-01 08:00,1,128.05,128.05,127.85,127.85,48
20120601|2012-02-01 08:30,1,127.85,127.9,127.65,127.8,87
20120601|2012-02-01 09:00,1,127.825,128.35,127.475,128.325,1333
20120601|2012-02-01 09:30,1,128.3,128.475,127.95,127.95,751
20120601|2012-02-01 10:00,1,127.95,128.1,127.9,128.05,334
20120601|2012-02-01 10:30,1,128.05,128.075,127.875,127.95,240
20120601|2012-02-01 11:00,1,127.9,128.2,127.9,128.175,261
20120601|2012-02-01 11:30,1,128.2,128.275,128.1,128.275,315
20120601|2012-02-01 12:00,1,128.275,128.5,128.25,128.3,751
20120601|2012-02-01 12:30,1,128.275,128.6,128.2,128.6,1321
20120601|2012-02-01 13:00,1,128.55,128.55,128.4,128.5,239
20120601|2012-02-01 13:30,1,128.525,128.55,128.475,128.475,26
20120601|2012-02-01 14:00,1,128.45,128.45,128.4,128.45,9
20120601|2012-02-01 14:30,1,128.475,128.5,128.225,128.25,88
20120601|2012-02-01 15:00,1,128.25,128.375,128.2,128.25,23
20120601|2012-02-01 15:30,1,128.35,128.4,128.25,128.3,10
20120601|2012-02-01 17:30,2,128.3,128.3,128.3,128.3,3
20120601|2012-02-01 18:30,2,128.225,128.225,128.225,128.225,5
20120601|2012-02-01 19:00,2,128.225,128.225,127.9,128.1,33
20120601|2012-02-01 19:30,2,128.175,128.175,128.025,128.15,6
20120601|2012-02-01 20:00,2,128.175,128.175,128.175,128.175,1
20120601|2012-02-01 20:30,2,128.175,128.175,128.175,128.175,5
20120601|2012-02-01 21:00,2,128.2,128.225,128.2,128.225,3
20120601|2012-02-02 00:00,2,128.1,128.1,128.1,128.1,9
20120601|2012-02-02 01:00,2,128.2,128.35,128.2,128.325,17
20120601|2012-02-02 02:00,2,128.325,128.325,128.325,128.325,1
20120601|2012-02-02 04:00,2,128.25,128.25,128.225,128.225,31
20120601|2012-02-02 05:30,2,128.275,128.275,128.275,128.275,2
20120601|2012-02-02 06:00,2,128.25,128.25,128.2,128.25,6
20120601|2012-02-02 06:30,2,128.125,128.125,128.1,128.1,2
20120601|2012-02-02 07:00,2,128.1,128.2,128.025,128.125,37
20120601|2012-02-02 07:30,2,128.125,128.125,128,128,56
20120601|2012-02-02 08:00,2,128.025,128.1,127.95,128,27
20120601|2012-02-02 08:30,2,128,128.025,127.975,128,75
20120601|2012-02-02 09:00,2,128,128.35,127.975,128.075,317
20120601|2012-02-02 09:30,2,128.1,128.325,128.05,128.25,168
20120601|2012-02-02 10:00,2,128.275,128.3,128.125,128.3,127
20120601|2012-02-02 10:30,2,128.3,128.375,128.125,128.15,164
20120601|2012-02-02 11:00,2,128.15,128.275,128.15,128.25,146
20120601|2012-02-02 11:30,2,128.275,128.275,128.15,128.225,165
20120601|2012-02-02 12:00,2,128.2,128.425,128.075,128.075,447
20120601|2012-02-02 12:30,2,128.1,128.25,128.025,128.15,477
20120601|2012-02-02 13:00,2,128.1,128.2,128.075,128.1,124
20120601|2012-02-02 13:30,2,128.1,128.175,128.075,128.15,6
20120601|2012-02-02 14:00,2,128.125,128.2,128.1,128.125,8
20120601|2012-02-02 15:00,2,128.125,128.175,128.125,128.175,2
20120601|2012-02-02 15:30,2,128.125,128.2,128.125,128.2,6
20120601|2012-02-02 17:00,3,128.1,128.125,127.825,127.825,35
20120601|2012-02-02 17:30,3,127.8,127.9,127.8,127.9,4
20120601|2012-02-02 18:00,3,127.975,127.975,127.975,127.975,1
20120601|2012-02-02 18:30,3,127.975,127.975,127.95,127.95,3
20120601|2012-02-02 21:00,3,128,128,128,128,2
20120601|2012-02-02 22:00,3,128.05,128.1,128.05,128.1,4
20120601|2012-02-02 23:00,3,128.125,128.125,128.125,128.125,1
20120601|2012-02-02 23:30,3,128.125,128.125,128.125,128.125,3
20120601|2012-02-03 00:30,3,128.125,128.125,128.125,128.125,1
20120601|2012-02-03 01:00,3,128.15,128.2,128.15,128.2,3
20120601|2012-02-03 02:00,3,128.2,128.2,128.175,128.2,6
20120601|2012-02-03 02:30,3,128.2,128.25,128.2,128.225,9
20120601|2012-02-03 05:00,3,128.175,128.175,128.175,128.175,1
20120601|2012-02-03 06:00,3,128.125,128.125,128.1,128.1,4
20120601|2012-02-03 07:00,3,128.075,128.075,128.075,128.075,1
20120601|2012-02-03 07:30,3,128.1,128.375,128.1,128.375,61
20120601|2012-02-03 08:00,3,128.3,128.3,128.175,128.2,17
20120601|2012-02-03 08:30,3,128.2,128.35,128.2,128.325,87
20120601|2012-02-03 09:00,3,128.3,128.4,128.025,128.075,280
20120601|2012-02-03 09:30,3,128.075,128.125,127.925,127.95,347
20120601|2012-02-03 10:00,3,127.975,128.175,127.925,128.125,249
20120601|2012-02-03 10:30,3,128.1,128.1,127.9,127.9,383
20120601|2012-02-03 11:00,3,127.9,127.925,127.875,127.9,187
20120601|2012-02-03 11:30,3,127.9,127.9,127.825,127.875,97
20120601|2012-02-03 12:00,3,127.9,127.9,127.45,127.475,541
20120601|2012-02-03 12:30,3,127.475,127.475,126.725,126.9,811
20120601|2012-02-03 13:00,3,126.9,127.025,126.675,126.8,474
20120601|2012-02-03 13:30,3,126.7,126.7,126.575,126.65,65
20120601|2012-02-06 09:00,6,126.4,126.725,126.35,126.65,915
20120601|2012-02-06 09:30,6,126.65,126.675,126.525,126.65,304
20120601|2012-02-06 10:00,6,126.675,126.9,126.65,126.85,415
20120601|2012-02-06 10:30,6,126.85,127.025,126.825,126.825,408
20120601|2012-02-06 11:00,6,126.875,127.125,126.875,127.075,182
20120601|2012-02-06 11:30,6,127.05,127.15,126.975,127.15,249
20120601|2012-02-06 12:00,6,127.1,127.3,127.025,127.15,274
20120601|2012-02-06 12:30,6,127.175,127.35,127.125,127.2,549
20120601|2012-02-06 13:00,6,127.2,127.225,127.125,127.125,172
20120601|2012-02-06 13:30,6,127.2,127.2,127.125,127.125,25
20120601|2012-02-06 14:00,6,127.1,127.1,126.85,127.025,209
20120601|2012-02-06 15:00,6,127,127,127,127,1
20120601|2012-02-06 15:30,6,127.05,127.05,126.95,127.05,7
20120601|2012-02-06 17:00,7,127.1,127.1,127.1,127.1,1
20120601|2012-02-06 17:30,7,127.1,127.1,127.1,127.1,17
20120601|2012-02-06 18:00,7,127.075,127.075,127.075,127.075,5
20120601|2012-02-06 18:30,7,127.075,127.075,127.075,127.075,8
20120601|2012-02-06 19:30,7,127.1,127.15,127.1,127.15,12
20120601|2012-02-07 00:30,7,127.125,127.125,127.125,127.125,1
20120601|2012-02-07 01:00,7,127.075,127.1,127.075,127.1,2
20120601|2012-02-07 02:00,7,127.15,127.15,127.15,127.15,3
20120601|2012-02-07 02:30,7,127.075,127.15,127.075,127.075,5
20120601|2012-02-07 05:00,7,127.075,127.075,127.075,127.075,1
20120601|2012-02-07 06:00,7,127.05,127.05,127.05,127.05,1
20120601|2012-02-07 06:30,7,127.05,127.05,127.05,127.05,4
20120601|2012-02-07 07:00,7,127,127.025,127,127.025,3
20120601|2012-02-07 07:30,7,127,127.175,127,127.175,34
20120601|2012-02-07 08:00,7,127.25,127.325,127.2,127.2,25
20120601|2012-02-07 08:30,7,127.175,127.175,127.05,127.1,18
20120601|2012-02-07 09:00,7,127.075,127.25,126.975,127.125,635
20120601|2012-02-07 09:30,7,127.15,127.475,127.075,127.15,347
20120601|2012-02-07 10:00,7,127.175,127.675,127.15,127.55,238
20120601|2012-02-07 10:30,7,127.575,127.575,127.3,127.325,194
20120601|2012-02-07 11:00,7,127.325,127.525,127.325,127.525,78
20120601|2012-02-07 11:30,7,127.55,128.1,127.475,127.825,1167
20120601|2012-02-07 12:00,7,127.825,127.85,127.675,127.7,266
20120601|2012-02-07 12:30,7,127.725,128.15,127.725,128.1,996
20120601|2012-02-07 13:00,7,128.075,128.15,127.95,127.95,258
20120601|2012-02-07 13:30,7,127.95,128,127.95,128,12
20120601|2012-02-07 14:00,7,128.025,128.1,128.025,128.1,38
20120601|2012-02-07 14:30,7,128.1,128.1,128.025,128.025,12
20120601|2012-02-07 15:00,7,128.025,128.075,128,128.075,19
20120601|2012-02-07 15:30,7,128.05,128.05,128,128,6
20120601|2012-02-07 17:00,8,128.075,128.1,128,128.1,50
20120601|2012-02-07 17:30,8,128.05,128.1,128.05,128.1,44
20120601|2012-02-07 18:00,8,128.1,128.1,128.1,128.1,4
20120601|2012-02-07 19:00,8,128.1,128.1,128.1,128.1,2
20120601|2012-02-07 19:30,8,128.075,128.2,128.075,128.2,14
20120601|2012-02-07 20:00,8,128.1,128.1,128.1,128.1,1
20120601|2012-02-07 20:30,8,128.25,128.25,128.225,128.25,31
20120601|2012-02-07 21:30,8,128.125,128.25,128.1,128.25,25
20120601|2012-02-07 22:30,8,128.15,128.15,128.15,128.15,3
20120601|2012-02-08 01:00,8,128.275,128.275,128.275,128.275,3
20120601|2012-02-08 02:00,8,128.3,128.3,128.275,128.275,2
20120601|2012-02-08 03:30,8,128.25,128.25,128.25,128.25,1
20120601|2012-02-08 04:00,8,128.2,128.2,128.15,128.15,2
20120601|2012-02-08 04:30,8,128.225,128.225,128.175,128.175,2
20120601|2012-02-08 05:30,8,128.3,128.375,128.3,128.35,55
20120601|2012-02-08 06:30,8,128.2,128.3,128.175,128.3,14
20120601|2012-02-08 07:00,8,128.3,128.325,128.2,128.225,16
20120601|2012-02-08 07:30,8,128.225,128.275,128.15,128.2,14
20120601|2012-02-08 08:00,8,128.25,128.25,128.025,128.025,45
20120601|2012-02-08 08:30,8,128.025,128.2,127.975,128.075,82
20120601|2012-02-08 09:00,8,128.075,128.25,127.275,127.275,953
20120601|2012-02-08 09:30,8,127.3,127.65,127.3,127.6,655
20120601|2012-02-08 10:00,8,127.575,127.65,127.375,127.55,188
20120601|2012-02-08 10:30,8,127.575,127.675,127.4,127.45,227
20120601|2012-02-08 11:00,8,127.475,127.475,127.325,127.45,157
20120601|2012-02-08 11:30,8,127.425,127.625,127.325,127.525,140
20120601|2012-02-08 12:00,8,127.525,127.55,127.35,127.375,181
20120601|2012-02-08 12:30,8,127.45,127.6,127.25,127.4,548
20120601|2012-02-08 13:00,8,127.4,127.45,127.35,127.375,422
20120601|2012-02-08 13:30,8,127.375,127.425,127.375,127.4,60
20120601|2012-02-08 14:00,8,127.35,127.4,127.35,127.35,8
20120601|2012-02-08 14:30,8,127.35,127.45,127.35,127.4,21
20120601|2012-02-08 15:00,8,127.375,127.425,127.375,127.375,55
20120601|2012-02-08 15:30,8,127.35,127.425,127.175,127.175,164
20120601|2012-02-08 17:00,9,127.175,127.175,126.95,127.075,25
20120601|2012-02-08 17:30,9,127.1,127.1,127.1,127.1,7
20120601|2012-02-08 18:00,9,127.15,127.175,127.1,127.175,10
20120601|2012-02-08 19:30,9,127.2,127.2,127.15,127.15,16
20120601|2012-02-08 21:00,9,127.1,127.1,127.1,127.1,1
20120601|2012-02-08 23:00,9,127.2,127.2,127.05,127.1,65
20120601|2012-02-08 23:30,9,127.075,127.075,127.05,127.05,5
20120601|2012-02-09 01:30,9,127.125,127.125,127.125,127.125,1
20120601|2012-02-09 02:00,9,127.15,127.15,127.15,127.15,1
20120601|2012-02-09 03:00,9,127.15,127.15,127.15,127.15,1
20120601|2012-02-09 03:30,9,127.05,127.15,127.05,127.15,2
20120601|2012-02-09 04:00,9,127.175,127.175,127.175,127.175,1
20120601|2012-02-09 05:30,9,127.175,127.175,127.175,127.175,1
20120601|2012-02-09 06:30,9,127.15,127.325,127.15,127.15,9
20120601|2012-02-09 07:00,9,127.3,127.3,127.175,127.175,4
20120601|2012-02-09 07:30,9,127.3,127.3,127.1,127.2,50
20120601|2012-02-09 08:00,9,127.25,127.4,127.25,127.35,131
20120601|2012-02-09 08:30,9,127.4,127.475,127.35,127.425,198
20120601|2012-02-09 09:00,9,127.45,127.8,127.425,127.625,739
20120601|2012-02-09 09:30,9,127.675,127.75,127.35,127.375,541
20120601|2012-02-09 10:00,9,127.4,127.5,127.35,127.425,463
20120601|2012-02-09 10:30,9,127.4,127.475,127.35,127.45,141
20120601|2012-02-09 11:00,9,127.425,127.55,127.3,127.525,259
20120601|2012-02-09 11:30,9,127.55,127.6,127.475,127.475,386
20120601|2012-02-09 12:00,9,127.525,127.525,126.65,126.8,824
20120601|2012-02-09 12:30,9,126.8,127.225,126.475,127.125,1806
20120601|2012-02-09 13:00,9,127.125,127.125,126.9,126.95,325
20120601|2012-02-09 13:30,9,126.975,127,126.95,127,16
20120601|2012-02-09 14:00,9,127,127,126.925,126.925,6
20120601|2012-02-09 14:30,9,126.95,126.95,126.925,126.925,3
20120601|2012-02-09 15:00,9,126.85,126.925,126.825,126.825,12
20120601|2012-02-09 15:30,9,126.85,126.9,126.825,126.9,7
20120601|2012-02-09 17:00,10,126.8,126.8,126.75,126.75,4
20120601|2012-02-09 18:00,10,126.9,126.9,126.9,126.9,2
20120601|2012-02-09 18:30,10,127,127,127,127,5
20120601|2012-02-09 19:30,10,126.825,127.025,126.825,127.025,2
20120601|2012-02-09 20:00,10,127.05,127.05,126.875,126.875,3
20120601|2012-02-09 20:30,10,126.875,126.875,126.875,126.875,3
20120601|2012-02-09 21:00,10,126.9,126.9,126.9,126.9,2
20120601|2012-02-09 21:30,10,126.8,126.8,126.775,126.775,4
20120601|2012-02-10 02:00,10,126.85,126.85,126.75,126.75,19
20120601|2012-02-10 03:00,10,126.775,126.775,126.775,126.775,10
20120601|2012-02-10 05:00,10,126.775,126.775,126.75,126.775,12
20120601|2012-02-10 05:30,10,126.775,126.8,126.725,126.75,14
20120601|2012-02-10 06:00,10,126.775,126.825,126.75,126.825,41
20120601|2012-02-10 06:30,10,126.825,126.85,126.775,126.775,18
20120601|2012-02-10 07:00,10,126.8,126.85,126.7,126.7,18
20120601|2012-02-10 07:30,10,126.75,126.75,126.55,126.6,18
20120601|2012-02-10 08:00,10,126.625,126.675,126.525,126.525,48
20120601|2012-02-10 08:30,10,126.525,126.625,126.5,126.6,81
20120601|2012-02-10 09:00,10,126.6,126.725,126.5,126.7,449
20120601|2012-02-10 09:30,10,126.7,126.75,126.55,126.65,434
20120601|2012-02-10 10:00,10,126.65,126.8,126.575,126.65,427
20120601|2012-02-10 10:30,10,126.65,126.65,126.225,126.25,575
20120601|2012-02-10 11:00,10,126.275,126.45,126.1,126.375,529
20120601|2012-02-10 11:30,10,126.375,126.425,126.175,126.175,260
20120601|2012-02-10 12:00,10,126.175,126.325,126.05,126.2,453
20120601|2012-02-10 12:30,10,126.2,126.3,125.8,126.025,1139
20120601|2012-02-10 13:00,10,126.05,126.275,126.025,126.275,246
20120601|2012-02-10 13:30,10,126.275,126.3,126.2,126.25,90
20120601|2012-02-13 09:00,13,126.275,126.7,126.2,126.5,729
20120601|2012-02-13 09:30,13,126.575,126.825,126.45,126.8,324
20120601|2012-02-13 10:00,13,126.775,126.95,126.75,126.8,252
20120601|2012-02-13 10:30,13,126.775,126.775,126.575,126.65,261
20120601|2012-02-13 11:00,13,126.625,126.925,126.625,126.775,345
20120601|2012-02-13 11:30,13,126.75,126.8,126.625,126.7,241
20120601|2012-02-13 12:00,13,126.7,127.175,126.625,127.025,552
20120601|2012-02-13 12:30,13,127.025,127.175,126.75,126.85,1006
20120601|2012-02-13 13:00,13,126.825,126.85,126.775,126.775,188
20120601|2012-02-13 13:30,13,126.825,126.825,126.825,126.825,3
20120601|2012-02-13 14:00,13,126.825,126.825,126.775,126.775,10
20120601|2012-02-13 14:30,13,126.775,126.775,126.775,126.775,6
20120601|2012-02-13 15:00,13,126.775,126.85,126.75,126.85,7
20120601|2012-02-13 17:00,14,126.85,126.85,126.85,126.85,1
20120601|2012-02-13 17:30,14,126.75,126.75,126.75,126.75,1
20120601|2012-02-13 18:00,14,126.725,126.725,126.7,126.7,7
20120601|2012-02-13 18:30,14,126.7,126.7,126.675,126.675,10
20120601|2012-02-13 20:00,14,126.675,126.675,126.55,126.55,25
20120601|2012-02-14 01:30,14,126.9,126.9,126.9,126.9,2
20120601|2012-02-14 02:30,14,126.85,126.85,126.85,126.85,1
20120601|2012-02-14 04:00,14,126.975,126.975,126.975,126.975,1
20120601|2012-02-14 05:00,14,126.975,126.975,126.975,126.975,1
20120601|2012-02-14 06:00,14,127,127,127,127,11
20120601|2012-02-14 06:30,14,126.95,127.025,126.95,126.975,39
20120601|2012-02-14 07:00,14,127.025,127.15,127.025,127.15,23
20120601|2012-02-14 07:30,14,127.15,127.225,126.8,126.9,45
20120601|2012-02-14 08:00,14,126.925,126.975,126.925,126.975,22
20120601|2012-02-14 08:30,14,127.025,127.2,127.025,127.2,38
20120601|2012-02-14 09:00,14,127.2,127.475,127.05,127.425,509
20120601|2012-02-14 09:30,14,127.45,127.5,127.15,127.35,567
20120601|2012-02-14 10:00,14,127.3,127.675,127.25,127.525,793
20120601|2012-02-14 10:30,14,127.525,127.625,127.35,127.525,422
20120601|2012-02-14 11:00,14,127.55,127.75,127.425,127.675,439
20120601|2012-02-14 11:30,14,127.725,127.85,127.65,127.65,540
20120601|2012-02-14 12:00,14,127.65,127.65,127.375,127.55,556
20120601|2012-02-14 12:30,14,127.55,127.875,127.525,127.875,778
20120601|2012-02-14 13:00,14,127.875,127.875,127.775,127.825,340
20120601|2012-02-14 13:30,14,127.8,127.8,127.7,127.7,54
20120601|2012-02-14 14:00,14,127.7,127.8,127.65,127.7,43
20120601|2012-02-14 14:30,14,127.7,127.775,127.7,127.75,14
20120601|2012-02-14 15:00,14,127.85,127.85,127.775,127.775,27
20120601|2012-02-14 15:30,14,127.775,127.85,127.75,127.85,23
20120601|2012-02-14 17:00,15,127.65,127.675,127.65,127.675,25
20120601|2012-02-14 17:30,15,127.725,127.725,127.7,127.7,11
20120601|2012-02-14 18:00,15,127.7,127.875,127.7,127.875,11
20120601|2012-02-14 18:30,15,127.875,127.875,127.875,127.875,7
20120601|2012-02-14 19:00,15,127.875,127.875,127.875,127.875,19
20120601|2012-02-14 19:30,15,127.875,127.875,127.775,127.775,17
20120601|2012-02-14 20:00,15,127.8,127.8,127.8,127.8,1
20120601|2012-02-14 21:00,15,127.875,127.875,127.875,127.875,5
20120601|2012-02-14 21:30,15,127.875,127.875,127.875,127.875,4
20120601|2012-02-14 22:00,15,127.875,127.875,127.875,127.875,4
20120601|2012-02-14 23:00,15,127.875,127.875,127.875,127.875,1
20120601|2012-02-14 23:30,15,127.875,127.9,127.875,127.9,3
20120601|2012-02-15 00:00,15,127.875,127.875,127.875,127.875,4
20120601|2012-02-15 00:30,15,127.85,127.9,127.85,127.9,12
20120601|2012-02-15 01:00,15,127.925,127.925,127.925,127.925,3
20120601|2012-02-15 01:30,15,127.825,127.825,127.825,127.825,1
20120601|2012-02-15 02:00,15,127.925,127.925,127.925,127.925,1
20120601|2012-02-15 05:00,15,127.9,127.9,127.9,127.9,2
20120601|2012-02-15 05:30,15,127.9,127.9,127.875,127.875,2
20120601|2012-02-15 06:00,15,127.9,127.9,127.9,127.9,2
20120601|2012-02-15 06:30,15,127.925,127.925,127.925,127.925,11
20120601|2012-02-15 07:00,15,127.925,127.975,127.9,127.975,154
20120601|2012-02-15 07:30,15,127.925,127.975,127.9,127.95,84
20120601|2012-02-15 08:00,15,127.925,127.925,127.825,127.875,25
20120601|2012-02-15 08:30,15,127.875,127.9,127.8,127.85,53
20120601|2012-02-15 09:00,15,127.85,127.95,127.325,127.375,792
20120601|2012-02-15 09:30,15,127.375,127.7,127.375,127.675,480
20120601|2012-02-15 10:00,15,127.7,127.825,127.65,127.8,319
20120601|2012-02-15 10:30,15,127.825,128,127.6,127.75,783
20120601|2012-02-15 11:00,15,127.775,127.975,127.775,127.95,519
20120601|2012-02-15 11:30,15,127.95,128.05,127.725,127.725,835
20120601|2012-02-15 12:00,15,127.75,127.8,127.4,127.45,895
20120601|2012-02-15 12:30,15,127.425,127.55,127.05,127.325,1596
20120601|2012-02-15 13:00,15,127.3,127.35,127.15,127.175,140
20120601|2012-02-15 13:30,15,127.275,127.275,127.175,127.2,87
20120601|2012-02-15 14:00,15,127.2,127.25,127.175,127.175,15
20120601|2012-02-15 14:30,15,127.175,127.225,127.125,127.2,18
20120601|2012-02-15 15:00,15,127.2,127.225,127.025,127.025,129
20120601|2012-02-15 15:30,15,127.025,127.25,127.025,127.25,56
20120601|2012-02-15 17:00,16,127.1,127.5,127.1,127.475,84
20120601|2012-02-15 17:30,16,127.5,127.5,127.3,127.5,76
20120601|2012-02-15 18:00,16,127.5,127.7,127.475,127.7,71
20120601|2012-02-15 18:30,16,127.7,127.775,127.65,127.775,123
20120601|2012-02-15 19:00,16,127.7,127.75,127.65,127.75,6
20120601|2012-02-15 19:30,16,127.725,127.8,127.725,127.8,13
20120601|2012-02-15 20:00,16,127.725,127.725,127.65,127.65,15
20120601|2012-02-15 21:00,16,127.6,127.6,127.6,127.6,4
20120601|2012-02-15 22:00,16,127.625,127.625,127.55,127.55,10
20120601|2012-02-15 23:00,16,127.6,127.6,127.6,127.6,1
20120601|2012-02-16 03:30,16,127.7,127.7,127.7,127.7,1
20120601|2012-02-16 05:00,16,127.675,127.675,127.525,127.525,18
20120601|2012-02-16 05:30,16,127.6,127.625,127.6,127.625,2
20120601|2012-02-16 06:30,16,127.7,127.7,127.7,127.7,3
20120601|2012-02-16 07:00,16,127.7,127.7,127.575,127.6,36
20120601|2012-02-16 07:30,16,127.65,127.775,127.65,127.725,125
20120601|2012-02-16 08:00,16,127.775,127.925,127.7,127.7,136
20120601|2012-02-16 08:30,16,127.7,127.75,127.525,127.6,105
20120601|2012-02-16 09:00,16,127.625,128.025,127.575,127.975,657
20120601|2012-02-16 09:30,16,127.975,128.15,127.825,127.85,803
20120601|2012-02-16 10:00,16,127.85,128.3,127.85,128.075,751
20120601|2012-02-16 10:30,16,128.05,128.25,127.975,128.125,372
20120601|2012-02-16 11:00,16,128.05,128.25,128,128.225,233
20120601|2012-02-16 11:30,16,128.175,128.2,127.9,128,431
20120601|2012-02-16 12:00,16,128,128.05,127.45,127.5,1099
20120601|2012-02-16 12:30,16,127.5,128.15,127.15,127.75,2266
20120601|2012-02-16 13:00,16,127.75,127.775,127.525,127.575,363
20120601|2012-02-16 13:30,16,127.6,127.675,127.55,127.55,33
20120601|2012-02-16 14:00,16,127.575,127.625,127.55,127.6,18
20120601|2012-02-16 14:30,16,127.675,127.7,127.65,127.7,18
20120601|2012-02-16 15:00,16,127.725,127.725,127.725,127.725,1
20120601|2012-02-16 15:30,16,127.55,127.625,127.55,127.575,9
20120601|2012-02-16 17:00,17,127.6,127.6,127.6,127.6,19
20120601|2012-02-16 17:30,17,127.625,127.95,127.525,127.525,19
20120601|2012-02-16 18:00,17,127.65,127.65,127.65,127.65,1
20120601|2012-02-16 18:30,17,127.65,127.65,127.55,127.55,14
20120601|2012-02-16 19:00,17,127.6,127.75,127.6,127.75,3
20120601|2012-02-16 20:30,17,127.75,127.75,127.75,127.75,1
20120601|2012-02-16 21:30,17,127.575,127.675,127.525,127.675,14
20120601|2012-02-16 23:00,17,127.7,127.7,127.7,127.7,1
20120601|2012-02-17 00:30,17,127.75,127.775,127.75,127.775,2
20120601|2012-02-17 03:00,17,127.775,127.775,127.75,127.75,2
20120601|2012-02-17 03:30,17,127.7,127.7,127.7,127.7,2
20120601|2012-02-17 05:00,17,127.875,127.875,127.875,127.875,1
20120601|2012-02-17 06:00,17,127.9,127.95,127.9,127.95,3
20120601|2012-02-17 06:30,17,127.95,127.975,127.925,127.925,3
20120601|2012-02-17 07:00,17,127.925,128.15,127.925,128.1,57
20120601|2012-02-17 07:30,17,128.1,128.125,127.975,128,43
20120601|2012-02-17 08:00,17,128.05,128.325,128.05,128.25,332
20120601|2012-02-17 08:30,17,128.3,128.3,128.1,128.175,193
20120601|2012-02-17 09:00,17,128.175,128.325,127.975,128.05,576
20120601|2012-02-17 09:30,17,128.075,128.325,128.075,128.325,912
20120601|2012-02-17 10:00,17,128.35,128.4,128.25,128.35,369
20120601|2012-02-17 10:30,17,128.375,128.425,128.325,128.375,357
20120601|2012-02-17 11:00,17,128.35,128.375,128.25,128.325,392
20120601|2012-02-17 11:30,17,128.35,128.65,128.35,128.575,1383
20120601|2012-02-17 12:00,17,128.575,128.6,128.275,128.55,598
20120601|2012-02-17 12:30,17,128.55,128.65,128.425,128.475,1165
20120601|2012-02-17 13:00,17,128.475,128.6,128.425,128.475,155
20120601|2012-02-17 13:30,17,128.475,128.55,128.475,128.55,30
20120601|2012-02-21 09:00,21,128.4,128.625,128.35,128.55,1045
20120601|2012-02-21 09:30,21,128.525,128.675,128.35,128.4,704
20120601|2012-02-21 10:00,21,128.425,128.5,128.3,128.5,344
20120601|2012-02-21 10:30,21,128.425,128.55,128.35,128.4,226
20120601|2012-02-21 11:00,21,128.4,128.525,128.05,128.35,384
20120601|2012-02-21 11:30,21,128.375,128.5,128.175,128.5,211
20120601|2012-02-21 12:00,21,128.45,128.525,128.375,128.475,161
20120601|2012-02-21 12:30,21,128.45,128.675,128.425,128.675,833
20120601|2012-02-21 13:00,21,128.675,128.675,128.625,128.675,140
20120601|2012-02-21 13:30,21,128.675,128.7,128.6,128.6,36
20120601|2012-02-21 14:00,21,128.6,128.6,128.55,128.55,55
20120601|2012-02-21 14:30,21,128.575,128.575,128.525,128.575,29
20120601|2012-02-21 15:00,21,128.675,128.675,128.575,128.65,25
20120601|2012-02-21 15:30,21,128.6,128.65,128.575,128.65,19
20120601|2012-02-21 17:00,22,128.5,128.575,128.45,128.575,5
20120601|2012-02-21 17:30,22,128.625,128.625,128.6,128.6,3
20120601|2012-02-21 18:00,22,128.65,128.65,128.65,128.65,8
20120601|2012-02-21 18:30,22,128.6,128.65,128.6,128.65,3
20120601|2012-02-21 19:00,22,128.675,128.675,128.675,128.675,1
20120601|2012-02-21 19:30,22,128.625,128.625,128.625,128.625,1
20120601|2012-02-21 20:00,22,128.675,128.675,128.65,128.65,15
20120601|2012-02-21 20:30,22,128.625,128.625,128.625,128.625,1
20120601|2012-02-21 21:30,22,128.65,128.7,128.65,128.7,7
20120601|2012-02-21 22:00,22,128.675,128.675,128.675,128.675,2
20120601|2012-02-22 00:00,22,128.675,128.675,128.675,128.675,2
20120601|2012-02-22 00:30,22,128.7,128.7,128.675,128.7,136
20120601|2012-02-22 01:00,22,128.7,128.725,128.675,128.725,66
20120601|2012-02-22 01:30,22,128.725,128.725,128.725,128.725,51
20120601|2012-02-22 02:00,22,128.725,128.725,128.725,128.725,4
20120601|2012-02-22 02:30,22,128.675,128.675,128.675,128.675,2
20120601|2012-02-22 04:30,22,128.625,128.625,128.625,128.625,1
20120601|2012-02-22 05:00,22,128.725,128.725,128.725,128.725,1
20120601|2012-02-22 05:30,22,128.675,128.675,128.675,128.675,3
20120601|2012-02-22 06:30,22,128.7,128.725,128.675,128.675,6
20120601|2012-02-22 07:00,22,128.7,128.7,128.6,128.6,12
20120601|2012-02-22 07:30,22,128.675,128.675,128.55,128.55,18
20120601|2012-02-22 08:00,22,128.525,128.575,128.4,128.4,35
20120601|2012-02-22 08:30,22,128.425,128.425,128.15,128.175,167
20120601|2012-02-22 09:00,22,128.175,128.65,128.125,128.475,487
20120601|2012-02-22 09:30,22,128.475,128.725,128.45,128.65,418
20120601|2012-02-22 10:00,22,128.65,128.825,128.65,128.8,652
20120601|2012-02-22 10:30,22,128.825,128.9,128.75,128.875,614
20120601|2012-02-22 11:00,22,128.9,128.925,128.8,128.875,618
20120601|2012-02-22 11:30,22,128.925,128.925,128.725,128.85,433
20120601|2012-02-22 12:00,22,128.85,128.9,128.75,128.9,274
20120601|2012-02-22 12:30,22,128.875,128.925,128.8,128.875,468
20120601|2012-02-22 13:00,22,128.85,128.925,128.775,128.875,296
20120601|2012-02-22 13:30,22,128.825,128.875,128.775,128.8,33
20120601|2012-02-22 14:00,22,128.8,128.8,128.775,128.775,28
20120601|2012-02-22 14:30,22,128.775,128.775,128.775,128.775,10
20120601|2012-02-22 15:00,22,128.825,128.825,128.65,128.65,69
20120601|2012-02-22 15:30,22,128.6,128.775,128.6,128.725,47
20120601|2012-02-22 17:00,23,128.575,128.675,128.475,128.625,20
20120601|2012-02-22 17:30,23,128.625,128.675,128.55,128.575,51
20120601|2012-02-22 18:00,23,128.575,128.575,128.45,128.45,66
20120601|2012-02-22 18:30,23,128.425,128.425,128.425,128.425,11
20120601|2012-02-22 19:00,23,128.425,128.5,128.4,128.5,15
20120601|2012-02-22 19:30,23,128.5,128.525,128.5,128.525,12
20120601|2012-02-22 20:00,23,128.575,128.575,128.575,128.575,1
20120601|2012-02-22 21:30,23,128.55,128.6,128.55,128.6,11
20120601|2012-02-22 22:00,23,128.6,128.6,128.6,128.6,2
20120601|2012-02-22 23:00,23,128.6,128.6,128.6,128.6,3
20120601|2012-02-22 23:30,23,128.55,128.55,128.55,128.55,15
20120601|2012-02-23 00:00,23,128.6,128.6,128.6,128.6,15
20120601|2012-02-23 00:30,23,128.65,128.675,128.65,128.675,3
20120601|2012-02-23 01:00,23,128.675,128.675,128.675,128.675,10
20120601|2012-02-23 02:00,23,128.675,128.75,128.675,128.75,18
20120601|2012-02-23 03:00,23,128.75,128.75,128.75,128.75,5
20120601|2012-02-23 03:30,23,128.775,128.775,128.75,128.75,5
20120601|2012-02-23 04:30,23,128.75,128.75,128.7,128.75,35
20120601|2012-02-23 05:30,23,128.75,128.75,128.75,128.75,2
20120601|2012-02-23 06:00,23,128.775,128.8,128.775,128.8,6
20120601|2012-02-23 06:30,23,128.8,128.825,128.775,128.8,5
20120601|2012-02-23 07:00,23,128.775,128.825,128.675,128.675,86
20120601|2012-02-23 07:30,23,128.675,128.7,128.525,128.625,64
20120601|2012-02-23 08:00,23,128.6,128.675,128.55,128.55,84
20120601|2012-02-23 08:30,23,128.6,128.65,128.45,128.5,213
20120601|2012-02-23 09:00,23,128.475,128.625,128.025,128.15,1096
20120601|2012-02-23 09:30,23,128.15,128.525,128.15,128.45,596
20120601|2012-02-23 10:00,23,128.5,128.8,128.425,128.8,308
20120601|2012-02-23 10:30,23,128.825,128.85,128.625,128.725,480
20120601|2012-02-23 11:00,23,128.725,128.725,128.25,128.275,812
20120601|2012-02-23 11:30,23,128.275,128.325,127.95,128.1,720
20120601|2012-02-23 12:00,23,128.05,128.075,127.725,127.775,567
20120601|2012-02-23 12:30,23,127.775,127.975,127.75,127.75,622
20120601|2012-02-23 13:00,23,127.75,127.9,127.675,127.825,322
20120601|2012-02-23 13:30,23,127.825,127.9,127.825,127.85,23
20120601|2012-02-23 14:00,23,127.875,127.9,127.8,127.85,19
20120601|2012-02-23 14:30,23,127.9,127.9,127.9,127.9,25
20120601|2012-02-23 15:00,23,127.875,127.925,127.75,127.8,48
20120601|2012-02-23 15:30,23,127.8,127.9,127.725,127.8,61
20120601|2012-02-23 17:00,24,127.9,127.9,127.6,127.775,27
20120601|2012-02-23 17:30,24,127.775,127.775,127.775,127.775,1
20120601|2012-02-23 18:00,24,127.7,127.7,127.7,127.7,1
20120601|2012-02-23 18:30,24,127.725,127.725,127.725,127.725,2
20120601|2012-02-23 19:00,24,127.775,127.775,127.775,127.775,1
20120601|2012-02-23 19:30,24,127.75,127.75,127.75,127.75,1
20120601|2012-02-23 20:30,24,127.8,128,127.8,128,41
20120601|2012-02-23 21:00,24,127.975,127.975,127.925,127.925,3
20120601|2012-02-23 22:00,24,127.925,127.925,127.8,127.8,9
20120601|2012-02-24 00:00,24,127.9,127.9,127.9,127.9,1
20120601|2012-02-24 01:00,24,127.85,127.85,127.85,127.85,1
20120601|2012-02-24 01:30,24,127.9,127.9,127.9,127.9,1
20120601|2012-02-24 02:30,24,127.975,127.975,127.975,127.975,5
20120601|2012-02-24 03:00,24,128,128,128,128,14
20120601|2012-02-24 03:30,24,128,128,128,128,2
20120601|2012-02-24 04:30,24,128,128.075,128,128.075,35
20120601|2012-02-24 05:00,24,128.1,128.2,128.1,128.175,19
20120601|2012-02-24 05:30,24,128.175,128.175,128,128,24
20120601|2012-02-24 06:30,24,128,128,128,128,64
20120601|2012-02-24 07:00,24,128.05,128.1,127.975,128,47
20120601|2012-02-24 07:30,24,128,128,127.95,128,16
20120601|2012-02-24 08:00,24,128,128,127.95,127.975,20
20120601|2012-02-24 08:30,24,128,128,127.9,128,55
20120601|2012-02-24 09:00,24,128.075,128.075,127.625,127.775,266
20120601|2012-02-24 09:30,24,127.775,128,127.75,127.975,222
20120601|2012-02-24 10:00,24,128,128.225,127.875,128.225,493
20120601|2012-02-24 10:30,24,128.225,128.225,128.05,128.125,198
20120601|2012-02-24 11:00,24,128.125,128.325,128.125,128.225,367
20120601|2012-02-24 11:30,24,128.225,128.3,128,128.05,171
20120601|2012-02-24 12:00,24,128.075,128.2,128.025,128.025,190
20120601|2012-02-24 12:30,24,128.05,128.05,127.675,127.725,608
20120601|2012-02-24 13:00,24,127.75,127.95,127.75,127.875,366
20120601|2012-02-24 13:30,24,127.95,128.2,127.925,128.075,151
20120601|2012-02-27 09:00,27,128.225,128.3,127.025,127.275,1173
20120601|2012-02-27 09:30,27,127.225,127.55,127.125,127.5,376
20120601|2012-02-27 10:00,27,127.5,127.5,127.225,127.3,142
20120601|2012-02-27 10:30,27,127.275,127.425,127.25,127.3,272
20120601|2012-02-27 11:00,27,127.275,127.3,127.075,127.175,371
20120601|2012-02-27 11:30,27,127.15,127.225,127.05,127.225,237
20120601|2012-02-27 12:00,27,127.2,127.3,127.05,127.1,250
20120601|2012-02-27 12:30,27,127.125,127.125,126.7,126.75,1668
20120601|2012-02-27 13:00,27,126.7,126.8,126.675,126.75,539
20120601|2012-02-27 13:30,27,126.825,126.825,126.7,126.75,32
20120601|2012-02-27 14:00,27,126.7,126.7,126.65,126.7,33
20120601|2012-02-27 14:30,27,126.675,126.75,126.65,126.675,39
20120601|2012-02-27 15:00,27,126.65,126.675,126.65,126.65,31
20120601|2012-02-27 15:30,27,126.675,126.675,126.65,126.65,4
20120601|2012-02-27 17:00,28,126.575,126.9,126.575,126.9,42
20120601|2012-02-27 17:30,28,126.75,126.75,126.75,126.75,1
20120601|2012-02-27 18:00,28,126.75,126.8,126.75,126.8,6
20120601|2012-02-27 18:30,28,126.8,126.8,126.725,126.725,2
20120601|2012-02-27 19:00,28,126.75,126.775,126.725,126.725,3
20120601|2012-02-27 19:30,28,126.7,126.7,126.7,126.7,12
20120601|2012-02-27 20:30,28,126.7,126.75,126.7,126.75,6
20120601|2012-02-27 21:30,28,126.825,126.825,126.825,126.825,3
20120601|2012-02-27 22:00,28,126.8,126.825,126.775,126.775,4
20120601|2012-02-27 23:30,28,126.725,126.725,126.725,126.725,2
20120601|2012-02-28 00:00,28,126.725,126.725,126.7,126.7,10
20120601|2012-02-28 00:30,28,126.7,126.7,126.7,126.7,5
20120601|2012-02-28 01:30,28,126.675,126.675,126.65,126.65,7
20120601|2012-02-28 02:00,28,126.675,126.675,126.675,126.675,1
20120601|2012-02-28 02:30,28,126.7,126.7,126.7,126.7,4
20120601|2012-02-28 03:00,28,126.7,126.7,126.7,126.7,8
20120601|2012-02-28 03:30,28,126.7,126.7,126.7,126.7,1
20120601|2012-02-28 04:00,28,126.7,126.7,126.7,126.7,1
20120601|2012-02-28 04:30,28,126.7,126.7,126.7,126.7,6
20120601|2012-02-28 05:30,28,126.7,126.875,126.7,126.875,18
20120601|2012-02-28 06:00,28,126.675,126.675,126.65,126.65,5
20120601|2012-02-28 06:30,28,126.6,126.625,126.575,126.575,21
20120601|2012-02-28 07:00,28,126.575,126.6,126.55,126.55,81
20120601|2012-02-28 07:30,28,126.575,126.675,126.575,126.675,37
20120601|2012-02-28 08:00,28,126.675,126.925,126.65,126.875,64
20120601|2012-02-28 08:30,28,126.875,126.975,126.8,126.9,52
20120601|2012-02-28 09:00,28,127,127.1,126.85,127,520
20120601|2012-02-28 09:30,28,126.95,127.15,126.85,126.875,413
20120601|2012-02-28 10:00,28,126.9,126.9,126.65,126.7,221
20120601|2012-02-28 10:30,28,126.725,126.875,126.525,126.55,340
20120601|2012-02-28 11:00,28,126.55,126.7,126.525,126.575,152
20120601|2012-02-28 11:30,28,126.55,126.6,126.35,126.4,303
20120601|2012-02-28 12:00,28,126.4,126.425,126,126.125,1533
20120601|2012-02-28 12:30,28,126.125,126.45,126,126.2,906
20120601|2012-02-28 13:00,28,126.2,126.325,126.175,126.275,560
20120601|2012-02-28 13:30,28,126.3,126.55,126.3,126.55,70
20120601|2012-02-28 14:00,28,126.55,126.7,126.525,126.7,104
20120601|2012-02-28 14:30,28,126.775,127.025,126.775,126.85,224
20120601|2012-02-28 15:00,28,126.85,127.075,126.825,127,112
20120601|2012-02-28 15:30,28,127.075,127.125,127,127,78
20120601|2012-02-28 17:00,29,126.975,127.175,126.85,127.025,62
20120601|2012-02-28 17:30,29,127,127.225,127,127.15,66
20120601|2012-02-28 18:00,29,127.075,127.1,127,127,11
20120601|2012-02-28 18:30,29,127,127.025,127,127.025,30
20120601|2012-02-28 19:00,29,127.075,127.075,127.075,127.075,1
20120601|2012-02-28 20:30,29,126.9,126.9,126.9,126.9,2
20120601|2012-02-28 21:00,29,126.9,126.9,126.875,126.875,8
20120601|2012-02-28 22:30,29,126.85,126.85,126.85,126.85,1
20120601|2012-02-28 23:00,29,126.9,126.975,126.9,126.975,2
20120601|2012-02-28 23:30,29,126.8,126.8,126.8,126.8,6
20120601|2012-02-29 00:30,29,126.775,126.775,126.75,126.75,12
20120601|2012-02-29 01:00,29,126.75,126.75,126.725,126.75,45
20120601|2012-02-29 01:30,29,126.75,126.75,126.7,126.7,89
20120601|2012-02-29 02:00,29,126.675,126.675,126.625,126.625,28
20120601|2012-02-29 02:30,29,126.625,126.625,126.575,126.575,46
20120601|2012-02-29 03:00,29,126.6,126.6,126.575,126.575,15
20120601|2012-02-29 04:00,29,126.675,126.725,126.675,126.675,31
20120601|2012-02-29 05:00,29,126.675,126.675,126.625,126.625,10
20120601|2012-02-29 05:30,29,126.6,126.6,126.6,126.6,1
20120601|2012-02-29 06:00,29,126.6,126.675,126.6,126.675,66
20120601|2012-02-29 06:30,29,126.675,126.75,126.65,126.65,66
20120601|2012-02-29 07:00,29,126.675,126.75,126.675,126.75,11
20120601|2012-02-29 07:30,29,126.8,126.85,126.575,126.625,103
20120601|2012-02-29 08:00,29,126.675,126.8,126.65,126.8,17
20120601|2012-02-29 08:30,29,126.8,126.95,126.8,126.95,71
20120601|2012-02-29 09:00,29,126.9,126.95,126.525,126.55,939
20120601|2012-02-29 09:30,29,126.525,126.825,126.45,126.575,626
20120601|2012-02-29 10:00,29,126.575,126.75,126.475,126.575,460
20120601|2012-02-29 10:30,29,126.6,126.85,126.475,126.825,492
20120601|2012-02-29 11:00,29,126.85,127.275,126.8,127.05,844
20120601|2012-02-29 11:30,29,127.125,127.3,127.05,127.05,457
20120601|2012-02-29 12:00,29,127.075,127.15,126.875,127.15,283
20120601|2012-02-29 12:30,29,127.125,127.325,126.95,127.3,875
20120601|2012-02-29 13:00,29,127.275,127.475,127.275,127.475,272
20120601|2012-02-29 13:30,29,127.475,127.475,127.25,127.35,59
20120601|2012-02-29 14:00,29,127.3,127.3,127.175,127.175,9
20120601|2012-02-29 14:30,29,127.175,127.25,127.075,127.075,50
20120601|2012-02-29 15:00,29,127.15,127.2,127.05,127.2,21
20120601|2012-02-29 15:30,29,127.2,127.275,127.15,127.175,97
20120601|2012-02-29 17:00,1,127.175,127.2,127.15,127.15,34
20120601|2012-02-29 17:30,1,127.15,127.2,127.1,127.2,17
20120601|2012-02-29 18:00,1,127.2,127.275,127.2,127.25,19
20120601|2012-02-29 18:30,1,127.25,127.3,127.25,127.3,6
20120601|2012-02-29 19:00,1,127.25,127.25,127.2,127.2,11
20120601|2012-02-29 20:00,1,127.2,127.2,127.2,127.2,2
20120601|2012-02-29 20:30,1,127.2,127.225,127.2,127.2,17
20120601|2012-02-29 23:30,1,127.2,127.2,127.2,127.2,2
20120601|2012-03-01 00:30,1,127.2,127.2,127.175,127.175,12
20120601|2012-03-01 01:00,1,127.25,127.25,127.25,127.25,1
20120601|2012-03-01 01:30,1,127.275,127.275,127.275,127.275,2
20120601|2012-03-01 02:30,1,127.3,127.3,127.3,127.3,8
20120601|2012-03-01 03:00,1,127.35,127.35,127.35,127.35,2
20120601|2012-03-01 03:30,1,127.35,127.375,127.35,127.375,10
20120601|2012-03-01 04:00,1,127.4,127.475,127.4,127.475,17
20120601|2012-03-01 05:00,1,127.3,127.3,127.25,127.25,20
20120601|2012-03-01 05:30,1,127.2,127.225,127.2,127.225,42
20120601|2012-03-01 06:00,1,127.275,127.325,127.25,127.25,7
20120601|2012-03-01 06:30,1,127.25,127.25,127.2,127.2,14
20120601|2012-03-01 07:00,1,127.35,127.4,127.225,127.225,13
20120601|2012-03-01 07:30,1,127.2,127.2,127.2,127.2,1
20120601|2012-03-01 08:00,1,127.325,127.425,127.2,127.2,48
20120601|2012-03-01 08:30,1,127.375,127.5,127.375,127.5,175
20120601|2012-03-01 09:00,1,127.3,127.75,127.225,127.425,958
20120601|2012-03-01 09:30,1,127.425,127.475,127.075,127.275,1286
20120601|2012-03-01 10:00,1,127.275,127.6,127.275,127.525,688
20120601|2012-03-01 10:30,1,127.55,127.775,127.5,127.675,652
20120601|2012-03-01 11:00,1,127.7,127.8,127.65,127.7,371
20120601|2012-03-01 11:30,1,127.7,127.925,127.7,127.75,372
20120601|2012-03-01 12:00,1,127.75,128.125,127.75,128.05,876
20120601|2012-03-01 12:30,1,128.05,128.175,127.7,128.175,1587
20120601|2012-03-01 13:00,1,128.125,128.175,128,128.025,432
20120601|2012-03-01 13:30,1,128.025,128.175,128,128.15,142
20120601|2012-03-01 14:00,1,128.15,128.175,128.025,128.05,69
20120601|2012-03-01 14:30,1,128.1,128.1,127.95,128,27
20120601|2012-03-01 15:00,1,128.125,128.225,128.125,128.225,75
20120601|2012-03-01 15:30,1,128.2,128.275,128.2,128.275,133
20120601|2012-03-01 17:00,2,128.275,128.3,128.2,128.25,43
20120601|2012-03-01 17:30,2,128.3,128.3,128.25,128.25,23
20120601|2012-03-01 18:30,2,128.275,128.3,128.225,128.25,11
20120601|2012-03-01 19:30,2,128.275,128.275,128.15,128.15,75
20120601|2012-03-01 20:00,2,128.225,128.225,128.225,128.225,2
20120601|2012-03-01 20:30,2,128.15,128.15,128.1,128.1,13
20120601|2012-03-01 21:00,2,128.2,128.225,128.15,128.15,3
20120601|2012-03-01 21:30,2,128.125,128.125,128.125,128.125,2
20120601|2012-03-01 22:00,2,128.125,128.125,128.125,128.125,2
20120601|2012-03-02 00:00,2,128.05,128.05,128.025,128.025,11
20120601|2012-03-02 01:00,2,128.125,128.125,128.05,128.05,8
20120601|2012-03-02 03:00,2,128.075,128.075,128.075,128.075,2
20120601|2012-03-02 03:30,2,128.125,128.175,128.1,128.1,31
20120601|2012-03-02 04:00,2,128.175,128.225,128.175,128.225,24
20120601|2012-03-02 05:00,2,128.225,128.225,128.125,128.125,7
20120601|2012-03-02 06:00,2,128.225,128.225,128.225,128.225,4
20120601|2012-03-02 06:30,2,128.225,128.225,128.125,128.125,24
20120601|2012-03-02 07:00,2,128.1,128.125,128,128.1,51
20120601|2012-03-02 07:30,2,128,128,127.725,127.725,147
20120601|2012-03-02 08:00,2,127.75,127.85,127.725,127.8,86
20120601|2012-03-02 08:30,2,127.8,128.075,127.65,128.025,322
20120601|2012-03-02 09:00,2,128.05,128.275,127.85,127.95,783
20120601|2012-03-02 09:30,2,127.95,128.175,127.9,128.125,695
20120601|2012-03-02 10:00,2,128.1,128.1,127.95,127.975,787
20120601|2012-03-02 10:30,2,127.975,128.025,127.85,127.85,624
20120601|2012-03-02 11:00,2,127.85,127.95,127.85,127.925,204
20120601|2012-03-02 11:30,2,127.95,128,127.85,127.925,378
20120601|2012-03-02 12:00,2,127.9,127.925,127.3,127.425,922
20120601|2012-03-02 12:30,2,127.4,127.575,127.2,127.475,1268
20120601|2012-03-02 13:00,2,127.525,127.55,127.3,127.3,384
20120601|2012-03-02 13:30,2,127.275,127.35,127.225,127.225,81
20120601|2012-03-05 09:00,5,127.375,127.45,126.725,126.775,1316
20120601|2012-03-05 09:30,5,126.8,126.95,126.7,126.775,618
20120601|2012-03-05 10:00,5,126.775,126.875,126.6,126.875,580
20120601|2012-03-05 10:30,5,126.825,126.85,126.55,126.6,663
20120601|2012-03-05 11:00,5,126.6,126.6,126.075,126.1,1433
20120601|2012-03-05 11:30,5,126.1,126.1,125.65,125.9,1712
20120601|2012-03-05 12:00,5,125.925,126,125.825,125.825,1373
20120601|2012-03-05 12:30,5,125.825,125.925,125.675,125.85,1304
20120601|2012-03-05 13:00,5,125.875,125.975,125.85,125.925,582
20120601|2012-03-05 13:30,5,125.95,125.95,125.9,125.9,12
20120601|2012-03-05 14:00,5,125.95,126,125.925,125.925,98
20120601|2012-03-05 14:30,5,125.95,125.975,125.9,125.9,15
20120601|2012-03-05 15:00,5,125.9,125.95,125.9,125.925,30
20120601|2012-03-05 15:30,5,125.925,125.925,125.9,125.9,16
20120601|2012-03-05 17:00,6,125.9,125.925,125.775,125.9,74
20120601|2012-03-05 17:30,6,125.775,125.775,125.7,125.7,32
20120601|2012-03-05 18:00,6,125.7,125.725,125.6,125.6,79
20120601|2012-03-05 18:30,6,125.625,125.625,125.575,125.575,44
20120601|2012-03-05 19:00,6,125.6,125.6,125.55,125.575,86
20120601|2012-03-05 19:30,6,125.6,125.6,125.4,125.4,166
20120601|2012-03-05 20:00,6,125.55,125.55,125.425,125.425,6
20120601|2012-03-05 20:30,6,125.4,125.5,125.4,125.5,9
20120601|2012-03-05 21:00,6,125.5,125.5,125.4,125.4,7
20120601|2012-03-05 21:30,6,125.475,125.475,125.475,125.475,2
20120601|2012-03-05 22:00,6,125.475,125.475,125.475,125.475,2
20120601|2012-03-05 23:30,6,125.5,125.5,125.5,125.5,1
20120601|2012-03-06 00:00,6,125.45,125.45,125.45,125.45,1
20120601|2012-03-06 01:00,6,125.525,125.525,125.525,125.525,1
20120601|2012-03-06 01:30,6,125.5,125.5,125.5,125.5,2
20120601|2012-03-06 02:00,6,125.475,125.475,125.475,125.475,1
20120601|2012-03-06 02:30,6,125.45,125.45,125.275,125.275,96
20120601|2012-03-06 03:00,6,125.275,125.3,125.2,125.2,23
20120601|2012-03-06 03:30,6,125.225,125.225,125.2,125.2,19
20120601|2012-03-06 04:00,6,125.2,125.2,124.85,124.85,136
20120601|2012-03-06 04:30,6,124.95,125,124.95,125,3
20120601|2012-03-06 05:00,6,124.95,124.975,124.5,124.675,260
20120601|2012-03-06 05:30,6,124.75,124.8,124.6,124.6,14
20120601|2012-03-06 06:00,6,124.825,125.3,124.75,125.2,62
20120601|2012-03-06 06:30,6,125.1,125.1,125.05,125.05,22
20120601|2012-03-06 07:00,6,125.05,125.325,125.05,125.2,113
20120601|2012-03-06 07:30,6,125.175,125.2,125.025,125.05,110
20120601|2012-03-06 08:00,6,125.15,125.175,124.825,124.95,396
20120601|2012-03-06 08:30,6,124.95,125.075,124.75,125,338
20120601|2012-03-06 09:00,6,124.95,124.95,124.65,124.65,2005
20120601|2012-03-06 09:30,6,124.65,124.875,124.6,124.825,1462
20120601|2012-03-06 10:00,6,124.875,125.425,124.8,125.2,2002
20120601|2012-03-06 10:30,6,125.15,125.15,124.925,125.025,508
20120601|2012-03-06 11:00,6,124.975,125.1,124.875,124.9,1059
20120601|2012-03-06 11:30,6,124.875,124.9,124.025,124.375,2442
20120601|2012-03-06 12:00,6,124.325,124.55,124.2,124.325,725
20120601|2012-03-06 12:30,6,124.325,124.5,123.725,123.8,2779
20120601|2012-03-06 13:00,6,123.8,124.325,123.75,124.05,1009
20120601|2012-03-06 13:30,6,124.075,124.325,123.95,124.325,63
20120601|2012-03-06 14:00,6,124.3,124.6,124.3,124.5,110
20120601|2012-03-06 14:30,6,124.525,124.575,124.4,124.5,60
20120601|2012-03-06 15:00,6,124.45,124.6,124.425,124.6,19
20120601|2012-03-06 15:30,6,124.6,124.6,124.4,124.4,35
20120601|2012-03-06 17:00,7,124.375,124.375,124.2,124.3,24
20120601|2012-03-06 17:30,7,124.3,124.3,124.25,124.3,11
20120601|2012-03-06 18:00,7,124.3,124.35,124.3,124.35,28
20120601|2012-03-06 18:30,7,124.35,124.35,124.35,124.35,12
20120601|2012-03-06 19:00,7,124.4,124.4,124.4,124.4,3
20120601|2012-03-06 19:30,7,124.375,124.375,124.35,124.35,32
20120601|2012-03-06 20:00,7,124.35,124.35,124.35,124.35,14
20120601|2012-03-06 20:30,7,124.35,124.35,124.35,124.35,5
20120601|2012-03-06 21:00,7,124.225,124.35,124.225,124.35,4
20120601|2012-03-06 23:00,7,124.275,124.275,124.25,124.25,6
20120601|2012-03-06 23:30,7,124.25,124.25,124.25,124.25,1
20120601|2012-03-07 00:00,7,124.25,124.25,124.15,124.15,7
20120601|2012-03-07 00:30,7,124.225,124.225,124.125,124.125,20
20120601|2012-03-07 01:00,7,124.075,124.075,124,124,39
20120601|2012-03-07 01:30,7,124,124.025,124,124.025,9
20120601|2012-03-07 02:00,7,124.025,124.025,123.85,123.9,80
20120601|2012-03-07 02:30,7,123.85,123.875,123.65,123.725,316
20120601|2012-03-07 03:00,7,123.725,123.825,123.725,123.825,36
20120601|2012-03-07 03:30,7,123.825,123.825,123.775,123.775,11
20120601|2012-03-07 04:00,7,123.75,123.75,123.725,123.75,20
20120601|2012-03-07 05:00,7,123.8,123.8,123.8,123.8,3
20120601|2012-03-07 05:30,7,123.75,123.8,123.75,123.8,8
20120601|2012-03-07 06:00,7,123.8,123.825,123.75,123.775,29
20120601|2012-03-07 06:30,7,123.775,123.825,123.75,123.825,13
20120601|2012-03-07 07:00,7,123.775,123.875,123.775,123.875,30
20120601|2012-03-07 07:30,7,123.875,124,123.825,123.975,206
20120601|2012-03-07 08:00,7,123.975,124.075,123.95,123.95,191
20120601|2012-03-07 08:30,7,123.95,124.225,123.9,124.225,217
20120601|2012-03-07 09:00,7,124.2,124.375,123.75,124.1,2410
20120601|2012-03-07 09:30,7,124.1,124.225,124,124.225,533
20120601|2012-03-07 10:00,7,124.2,124.4,124.175,124.2,1213
20120601|2012-03-07 10:30,7,124.225,124.25,123.85,124.15,971
20120601|2012-03-07 11:00,7,124.1,124.2,123.875,124.05,655
20120601|2012-03-07 11:30,7,124.025,124.025,123.75,123.9,941
20120601|2012-03-07 12:00,7,123.875,123.9,123.6,123.65,799
20120601|2012-03-07 12:30,7,123.65,123.775,123.125,123.4,2432
20120601|2012-03-07 13:00,7,123.425,123.65,123.425,123.6,319
20120601|2012-03-07 13:30,7,123.6,123.6,123.5,123.575,19
20120601|2012-03-07 14:00,7,123.55,123.6,123.55,123.6,5
20120601|2012-03-07 14:30,7,123.6,123.75,123.6,123.7,69
20120601|2012-03-07 15:00,7,123.725,123.75,123.675,123.675,35
20120601|2012-03-07 15:30,7,123.725,123.75,123.575,123.675,19
20120601|2012-03-07 17:00,8,123.725,123.825,123.625,123.625,54
20120601|2012-03-07 17:30,8,123.725,123.725,123.725,123.725,1
20120601|2012-03-07 18:00,8,123.7,123.7,123.7,123.7,10
20120601|2012-03-07 19:30,8,123.7,123.7,123.7,123.7,1
20120601|2012-03-07 20:30,8,123.7,123.725,123.7,123.725,3
20120601|2012-03-07 21:00,8,123.625,123.625,123.625,123.625,1
20120601|2012-03-07 21:30,8,123.725,123.75,123.725,123.75,8
20120601|2012-03-07 22:00,8,123.7,123.7,123.7,123.7,1
20120601|2012-03-07 22:30,8,123.65,123.65,123.65,123.65,1
20120601|2012-03-07 23:00,8,123.625,123.625,123.5,123.5,63
20120601|2012-03-07 23:30,8,123.5,123.5,123.45,123.45,17
20120601|2012-03-08 00:30,8,123.375,123.375,123.375,123.375,6
20120601|2012-03-08 01:00,8,123.35,123.375,123.35,123.375,4
20120601|2012-03-08 01:30,8,123.375,123.45,123.35,123.375,19
20120601|2012-03-08 02:00,8,123.375,123.375,123.35,123.375,10
20120601|2012-03-08 02:30,8,123.4,123.475,123.4,123.4,27
20120601|2012-03-08 03:00,8,123.4,123.4,123.375,123.375,7
20120601|2012-03-08 03:30,8,123.35,123.375,123.325,123.325,17
20120601|2012-03-08 04:00,8,123.325,123.35,123.275,123.275,44
20120601|2012-03-08 04:30,8,123.3,123.325,123.3,123.3,30
20120601|2012-03-08 05:00,8,123.3,123.375,123.275,123.35,41
20120601|2012-03-08 05:30,8,123.325,123.325,123.3,123.3,15
20120601|2012-03-08 06:00,8,123.45,123.75,123.45,123.75,27
20120601|2012-03-08 06:30,8,123.75,123.775,123.575,123.625,151
20120601|2012-03-08 07:00,8,123.625,123.8,123.6,123.8,50
20120601|2012-03-08 07:30,8,123.8,124,123.8,124,247
20120601|2012-03-08 08:00,8,124,124.55,123.975,124.55,490
20120601|2012-03-08 08:30,8,124.5,124.575,124.15,124.15,136
20120601|2012-03-08 09:00,8,124.125,124.6,124.125,124.325,1268
20120601|2012-03-08 09:30,8,124.3,124.4,124.225,124.275,809
20120601|2012-03-08 10:00,8,124.275,124.375,124.175,124.325,745
20120601|2012-03-08 10:30,8,124.3,124.3,124.15,124.25,332
20120601|2012-03-08 11:00,8,124.225,124.25,123.9,123.975,629
20120601|2012-03-08 11:30,8,123.975,124.225,123.95,124.175,892
20120601|2012-03-08 12:00,8,124.175,124.225,124.075,124.175,608
20120601|2012-03-08 12:30,8,124.175,124.6,124.175,124.55,2004
20120601|2012-03-08 13:00,8,124.55,124.575,124.45,124.475,412
20120601|2012-03-08 13:30,8,124.525,124.625,124.5,124.625,47
20120601|2012-03-08 14:00,8,124.55,124.625,124.55,124.6,54
20120601|2012-03-08 14:30,8,124.6,124.65,124.575,124.6,20
20120601|2012-03-08 15:00,8,124.625,124.725,124.425,124.425,181
20120601|2012-03-08 15:30,8,124.45,124.45,124.425,124.425,42
20120601|2012-03-08 17:00,9,124.475,124.475,124.3,124.475,47
20120601|2012-03-08 17:30,9,124.475,124.475,124.45,124.45,2
20120601|2012-03-08 18:00,9,124.45,124.45,124.45,124.45,1
20120601|2012-03-08 18:30,9,124.4,124.4,124.4,124.4,2
20120601|2012-03-08 19:00,9,124.45,124.625,124.45,124.625,40
20120601|2012-03-08 19:30,9,124.5,124.525,124.475,124.475,3
20120601|2012-03-08 20:30,9,124.45,124.45,124.45,124.45,5
20120601|2012-03-08 21:00,9,124.5,124.5,124.5,124.5,1
20120601|2012-03-08 21:30,9,124.45,124.5,124.45,124.5,2
20120601|2012-03-08 22:00,9,124.475,124.475,124.475,124.475,1
20120601|2012-03-08 23:00,9,124.45,124.45,124.45,124.45,1
20120601|2012-03-08 23:30,9,124.45,124.45,124.45,124.45,1
20120601|2012-03-09 00:00,9,124.425,124.425,124.425,124.425,11
20120601|2012-03-09 00:30,9,124.35,124.35,124.35,124.35,3
20120601|2012-03-09 01:00,9,124.4,124.5,124.4,124.5,38
20120601|2012-03-09 02:30,9,124.4,124.425,124.4,124.425,8
20120601|2012-03-09 03:00,9,124.4,124.4,124.4,124.4,4
20120601|2012-03-09 04:00,9,124.375,124.375,124.375,124.375,2
20120601|2012-03-09 05:00,9,124.35,124.35,124.35,124.35,7
20120601|2012-03-09 05:30,9,124.35,124.35,124.325,124.325,6
20120601|2012-03-09 06:00,9,124.325,124.325,124.275,124.325,36
20120601|2012-03-09 06:30,9,124.3,124.375,124.3,124.325,42
20120601|2012-03-09 07:00,9,124.325,124.35,124.275,124.275,30
20120601|2012-03-09 07:30,9,124.4,124.4,123.975,124,200
20120601|2012-03-09 08:00,9,124.025,124.2,123.95,124.2,143
20120601|2012-03-09 08:30,9,124.2,124.3,124.15,124.275,132
20120601|2012-03-09 09:00,9,124.175,124.175,123.775,123.825,1214
20120601|2012-03-09 09:30,9,123.825,124.125,123.675,124.1,1083
20120601|2012-03-09 10:00,9,124.1,124.275,123.975,124.25,549
20120601|2012-03-09 10:30,9,124.25,124.25,124.025,124.125,642
20120601|2012-03-09 11:00,9,124.05,124.225,123.9,124.05,415
20120601|2012-03-09 11:30,9,124.05,124.175,123.95,124.025,248
20120601|2012-03-09 12:00,9,124.025,124.2,124.025,124.05,284
20120601|2012-03-09 12:30,9,124.05,124.075,123.575,123.625,1630
20120601|2012-03-09 13:00,9,123.625,124.075,123.575,123.9,1270
20120601|2012-03-09 13:30,9,123.9,123.9,123.85,123.875,39
20120601|2012-03-12 09:00,12,123.8,123.95,123.45,123.8,2398
20120601|2012-03-12 09:30,12,123.775,123.8,123.475,123.5,1455
20120601|2012-03-12 10:00,12,123.475,123.475,122.75,122.875,3112
20120601|2012-03-12 10:30,12,122.875,123,122.65,122.875,2393
20120601|2012-03-12 11:00,12,122.85,123.175,122.8,123.125,1373
20120601|2012-03-12 11:30,12,123.125,123.25,123.075,123.225,425
20120601|2012-03-12 12:00,12,123.225,123.525,123.225,123.5,674
20120601|2012-03-12 12:30,12,123.45,123.95,123.4,123.95,2326
20120601|2012-03-12 13:00,12,123.925,124.075,123.9,123.95,710
20120601|2012-03-12 13:30,12,123.925,124,123.875,123.925,122
20120601|2012-03-12 14:00,12,124,124.15,123.95,124.125,69
20120601|2012-03-12 14:30,12,124.125,124.175,124.05,124.05,13
20120601|2012-03-12 15:00,12,124,124.125,123.975,124.075,36
20120601|2012-03-12 15:30,12,124.15,124.175,123.9,123.95,243
20120601|2012-03-12 17:00,13,123.925,123.925,123.9,123.9,5
20120601|2012-03-12 17:30,13,123.95,124,123.95,124,52
20120601|2012-03-12 18:30,13,124.025,124.025,123.975,123.975,4
20120601|2012-03-12 19:00,13,124.025,124.025,124.025,124.025,1
20120601|2012-03-12 19:30,13,124,124,123.925,123.925,6
20120601|2012-03-12 20:00,13,123.925,123.925,123.925,123.925,4
20120601|2012-03-12 20:30,13,123.925,123.925,123.925,123.925,1
20120601|2012-03-12 21:00,13,123.975,123.975,123.975,123.975,1
20120601|2012-03-12 21:30,13,124,124,124,124,1
20120601|2012-03-12 22:00,13,124.025,124.1,123.975,124.1,60
20120601|2012-03-12 23:30,13,124.05,124.05,124.05,124.05,1
20120601|2012-03-13 00:00,13,124,124,123.925,123.925,9
20120601|2012-03-13 01:00,13,123.925,123.925,123.9,123.9,12
20120601|2012-03-13 01:30,13,124.025,124.025,124.025,124.025,1
20120601|2012-03-13 02:00,13,123.9,123.9,123.9,123.9,1
20120601|2012-03-13 02:30,13,123.9,123.925,123.9,123.925,2
20120601|2012-03-13 03:00,13,123.975,124.025,123.975,124.025,2
20120601|2012-03-13 03:30,13,123.95,123.95,123.925,123.925,3
20120601|2012-03-13 04:00,13,123.95,123.95,123.85,123.875,4
20120601|2012-03-13 04:30,13,123.9,123.9,123.85,123.85,15
20120601|2012-03-13 05:00,13,123.825,123.825,123.825,123.825,22
20120601|2012-03-13 05:30,13,123.925,123.925,123.925,123.925,1
20120601|2012-03-13 06:00,13,123.925,123.925,123.925,123.925,8
20120601|2012-03-13 06:30,13,123.925,123.925,123.925,123.925,2
20120601|2012-03-13 07:00,13,124,124.025,123.95,124.025,9
20120601|2012-03-13 07:30,13,124.025,124.15,124.025,124.125,57
20120601|2012-03-13 08:00,13,124.15,124.4,124.05,124.4,218
20120601|2012-03-13 08:30,13,124.4,124.5,124.35,124.45,241
20120601|2012-03-13 09:00,13,124.425,124.9,124.225,124.8,1964
20120601|2012-03-13 09:30,13,124.8,124.85,124.425,124.45,896
20120601|2012-03-13 10:00,13,124.45,124.525,124.3,124.525,509
20120601|2012-03-13 10:30,13,124.5,124.75,124.45,124.625,1008
20120601|2012-03-13 11:00,13,124.575,124.85,124.55,124.65,575
20120601|2012-03-13 11:30,13,124.675,124.675,124.5,124.55,573
20120601|2012-03-13 12:00,13,124.525,124.725,124.4,124.675,555
20120601|2012-03-13 12:30,13,124.7,124.85,124.6,124.85,1714
20120601|2012-03-13 13:00,13,124.825,124.825,124.675,124.675,317
20120601|2012-03-13 13:30,13,124.65,124.85,124.65,124.825,112
20120601|2012-03-13 14:00,13,124.85,125,124.85,125,220
20120601|2012-03-13 14:30,13,125,125.175,125,125.15,339
20120601|2012-03-13 15:00,13,125.125,125.175,124.9,124.9,29
20120601|2012-03-13 15:30,13,124.875,125.125,124.875,125.05,64
20120601|2012-03-13 17:00,14,124.975,125.075,124.925,125.075,24
20120601|2012-03-13 17:30,14,124.875,124.875,124.825,124.875,11
20120601|2012-03-13 18:00,14,124.8,124.875,124.8,124.875,2
20120601|2012-03-13 18:30,14,124.925,124.925,124.925,124.925,2
20120601|2012-03-13 19:00,14,124.85,124.85,124.85,124.85,3
20120601|2012-03-13 19:30,14,124.85,124.9,124.85,124.9,2
20120601|2012-03-13 20:00,14,124.9,124.925,124.9,124.925,2
20120601|2012-03-13 21:30,14,124.9,124.9,124.9,124.9,1
20120601|2012-03-13 22:30,14,124.875,124.875,124.875,124.875,2
20120601|2012-03-13 23:00,14,124.95,124.95,124.95,124.95,1
20120601|2012-03-14 01:30,14,125,125,125,125,3
20120601|2012-03-14 02:00,14,124.875,124.875,124.85,124.85,2
20120601|2012-03-14 02:30,14,124.825,124.825,124.825,124.825,6
20120601|2012-03-14 03:00,14,124.85,124.85,124.825,124.825,9
20120601|2012-03-14 03:30,14,124.8,124.8,124.75,124.75,27
20120601|2012-03-14 04:00,14,124.75,124.75,124.725,124.75,4
20120601|2012-03-14 04:30,14,124.75,124.75,124.725,124.725,6
20120601|2012-03-14 05:30,14,124.75,124.75,124.75,124.75,12
20120601|2012-03-14 06:00,14,124.825,124.825,124.75,124.75,7
20120601|2012-03-14 06:30,14,124.75,124.75,124.65,124.65,18
20120601|2012-03-14 07:00,14,124.625,124.65,124.55,124.55,86
20120601|2012-03-14 07:30,14,124.525,124.575,124.425,124.55,72
20120601|2012-03-14 08:00,14,124.6,124.6,124.5,124.575,24
20120601|2012-03-14 08:30,14,124.6,124.65,124.5,124.625,126
20120601|2012-03-14 09:00,14,124.625,124.825,124.25,124.625,1220
20120601|2012-03-14 09:30,14,124.675,124.725,124.45,124.575,1038
20120601|2012-03-14 10:00,14,124.625,124.775,124.525,124.775,521
20120601|2012-03-14 10:30,14,124.775,124.8,124.625,124.7,453
20120601|2012-03-14 11:00,14,124.7,124.75,124.525,124.6,464
20120601|2012-03-14 11:30,14,124.625,124.65,124.55,124.65,211
20120601|2012-03-14 12:00,14,124.65,124.65,124.2,124.3,463
20120601|2012-03-14 12:30,14,124.325,124.5,123.875,123.95,1914
20120601|2012-03-14 13:00,14,123.95,124.075,123.875,124.025,548
20120601|2012-03-14 13:30,14,124.025,124.075,123.975,123.975,61
20120601|2012-03-14 14:00,14,123.975,124.05,123.95,124.05,78
20120601|2012-03-14 14:30,14,124.075,124.125,124.025,124.075,29
20120601|2012-03-14 15:00,14,124.075,124.125,124.025,124.125,24
20120601|2012-03-14 15:30,14,124.125,124.175,124.1,124.15,18
20120601|2012-03-14 17:00,15,124,124.025,123.925,124,19
20120601|2012-03-14 17:30,15,124,124.025,123.875,123.9,216
20120601|2012-03-14 18:00,15,124,124,123.9,123.925,5
20120601|2012-03-14 18:30,15,124,124,124,124,2
20120601|2012-03-14 19:30,15,124,124.1,124,124.1,24
20120601|2012-03-14 20:00,15,124.1,124.125,124,124.125,84
20120601|2012-03-14 20:30,15,124.1,124.2,124.1,124.175,37
20120601|2012-03-14 21:00,15,124.225,124.225,124.15,124.15,3
20120601|2012-03-14 21:30,15,124.125,124.275,124.125,124.275,9
20120601|2012-03-14 22:00,15,124.275,124.4,124.25,124.375,16
20120601|2012-03-14 22:30,15,124.325,124.4,124.3,124.4,5
20120601|2012-03-14 23:00,15,124.3,124.35,124.275,124.275,12
20120601|2012-03-14 23:30,15,124.325,124.375,124.275,124.375,9
20120601|2012-03-15 00:00,15,124.4,124.4,124.25,124.25,14
20120601|2012-03-15 01:00,15,124.275,124.275,124.25,124.275,4
20120601|2012-03-15 01:30,15,124.275,124.275,124.25,124.275,8
20120601|2012-03-15 02:00,15,124.25,124.25,124.25,124.25,7
20120601|2012-03-15 02:30,15,124.275,124.275,124.275,124.275,1
20120601|2012-03-15 03:00,15,124.35,124.35,124.35,124.35,1
20120601|2012-03-15 03:30,15,124.325,124.325,124.3,124.3,2
20120601|2012-03-15 04:30,15,124.375,124.375,124.375,124.375,1
20120601|2012-03-15 05:00,15,124.375,124.375,124.3,124.35,9
20120601|2012-03-15 05:30,15,124.35,124.375,124.35,124.35,14
20120601|2012-03-15 06:00,15,124.35,124.375,124.3,124.375,30
20120601|2012-03-15 06:30,15,124.425,124.55,124.425,124.425,64
20120601|2012-03-15 07:00,15,124.35,124.475,124.35,124.475,18
20120601|2012-03-15 07:30,15,124.4,124.4,124.175,124.175,84
20120601|2012-03-15 08:00,15,124.3,124.325,124.175,124.25,80
20120601|2012-03-15 08:30,15,124.25,124.45,124.25,124.425,143
20120601|2012-03-15 09:00,15,124.475,124.625,124.375,124.5,564
20120601|2012-03-15 09:30,15,124.475,124.675,124.475,124.675,1384
20120601|2012-03-15 10:00,15,124.675,124.9,124.4,124.45,1065
20120601|2012-03-15 10:30,15,124.425,124.425,124.125,124.15,892
20120601|2012-03-15 11:00,15,124.15,124.45,124.125,124.35,339
20120601|2012-03-15 11:30,15,124.3,124.4,124.225,124.325,192
20120601|2012-03-15 12:00,15,124.325,124.325,123.525,123.55,1750
20120601|2012-03-15 12:30,15,123.6,123.625,122.7,122.75,3693
20120601|2012-03-15 13:00,15,122.75,123.025,122.75,122.9,645
20120601|2012-03-15 13:30,15,122.875,123.175,122.775,123.075,116
20120601|2012-03-15 14:00,15,123.15,123.6,123.15,123.25,284
20120601|2012-03-15 14:30,15,123.275,123.275,122.95,123.25,152
20120601|2012-03-15 15:00,15,123.075,123.4,123.025,123.3,171
20120601|2012-03-15 15:30,15,123.35,123.475,123.225,123.475,68
20120601|2012-03-15 17:00,16,123.3,123.575,123.225,123.5,68
20120601|2012-03-15 17:30,16,123.525,123.575,123.5,123.55,25
20120601|2012-03-15 18:00,16,123.525,123.55,123.425,123.425,19
20120601|2012-03-15 18:30,16,123.4,123.475,123.4,123.475,7
20120601|2012-03-15 19:00,16,123.5,123.5,123.3,123.375,38
20120601|2012-03-15 19:30,16,123.275,123.425,123.275,123.375,11
20120601|2012-03-15 20:00,16,123.4,123.4,123.4,123.4,4
20120601|2012-03-15 21:30,16,123.325,123.325,123.325,123.325,1
20120601|2012-03-15 23:00,16,123.275,123.275,123.225,123.225,14
20120601|2012-03-15 23:30,16,123.275,123.275,123.175,123.175,22
20120601|2012-03-16 00:00,16,123.225,123.225,123.225,123.225,1
20120601|2012-03-16 00:30,16,123.225,123.225,123.225,123.225,1
20120601|2012-03-16 01:00,16,123.25,123.25,123.25,123.25,2
20120601|2012-03-16 01:30,16,123.3,123.3,123.3,123.3,1
20120601|2012-03-16 02:00,16,123.25,123.25,123.175,123.175,7
20120601|2012-03-16 03:30,16,123.125,123.2,123.1,123.2,8
20120601|2012-03-16 04:00,16,123.25,123.25,123.175,123.2,8
20120601|2012-03-16 04:30,16,123.2,123.25,123.175,123.25,7
20120601|2012-03-16 05:00,16,123.175,123.175,123.175,123.175,1
20120601|2012-03-16 05:30,16,123.15,123.175,123.15,123.175,5
20120601|2012-03-16 06:00,16,123.15,123.175,123.125,123.125,11
20120601|2012-03-16 06:30,16,123.175,123.2,123.175,123.175,12
20120601|2012-03-16 07:00,16,123.175,123.325,123.125,123.125,36
20120601|2012-03-16 07:30,16,123.15,123.325,123.15,123.325,10
20120601|2012-03-16 08:00,16,123.3,123.575,123.3,123.5,319
20120601|2012-03-16 08:30,16,123.55,123.55,123.425,123.425,145
20120601|2012-03-16 09:00,16,123.425,123.55,122.825,122.85,1858
20120601|2012-03-16 09:30,16,122.85,123.275,122.85,123.1,939
20120601|2012-03-16 10:00,16,123.1,123.1,121.65,121.675,3174
20120601|2012-03-16 10:30,16,121.725,122.55,121.65,122.275,2234
20120601|2012-03-16 11:00,16,122.275,123.05,122.2,122.8,1464
20120601|2012-03-16 11:30,16,122.8,123.025,122.525,122.55,445
20120601|2012-03-16 12:00,16,122.525,122.575,122.3,122.5,805
20120601|2012-03-16 12:30,16,122.475,122.675,122.025,122.6,2261
20120601|2012-03-16 13:00,16,122.625,122.775,122.525,122.65,557
20120601|2012-03-16 13:30,16,122.6,122.675,122.5,122.5,75
20120601|2012-03-19 09:00,19,122.7,122.95,121.9,122.175,2424
20120601|2012-03-19 09:30,19,122.175,122.35,122,122.075,1241
20120601|2012-03-19 10:00,19,122.1,122.45,122.1,122.225,864
20120601|2012-03-19 10:30,19,122.225,123.25,122.2,123.125,1986
20120601|2012-03-19 11:00,19,123.175,123.175,122.8,122.875,929
20120601|2012-03-19 11:30,19,122.875,122.925,122.725,122.75,398
20120601|2012-03-19 12:00,19,122.75,123,122.625,122.925,573
20120601|2012-03-19 12:30,19,122.95,122.975,121.9,122.175,2752
20120601|2012-03-19 13:00,19,122.175,122.325,121.925,122.075,472
20120601|2012-03-19 13:30,19,122.075,122.075,122.025,122.05,44
20120601|2012-03-19 14:00,19,122.075,122.1,122.075,122.1,31
20120601|2012-03-19 14:30,19,122.1,122.125,122.025,122.075,28
20120601|2012-03-19 15:00,19,122.1,122.1,122,122,232
20120601|2012-03-19 15:30,19,122.025,122.05,121.95,121.95,67
20120601|2012-03-19 17:00,20,122.075,122.075,121.75,121.775,109
20120601|2012-03-19 17:30,20,121.925,122.025,121.925,122.025,24
20120601|2012-03-19 18:00,20,122,122,121.825,121.825,7
20120601|2012-03-19 18:30,20,121.975,122,121.975,122,9
20120601|2012-03-19 19:00,20,122,122,122,122,1
20120601|2012-03-19 19:30,20,122,122.05,121.9,121.9,12
20120601|2012-03-19 20:00,20,121.875,121.9,121.875,121.9,2
20120601|2012-03-19 20:30,20,121.875,121.925,121.875,121.875,5
20120601|2012-03-19 21:00,20,121.85,121.925,121.85,121.925,2
20120601|2012-03-19 22:00,20,121.8,121.875,121.775,121.775,37
20120601|2012-03-19 22:30,20,121.775,121.875,121.725,121.875,56
20120601|2012-03-19 23:00,20,121.85,121.85,121.75,121.75,3
20120601|2012-03-19 23:30,20,121.75,121.75,121.75,121.75,1
20120601|2012-03-20 00:00,20,121.75,121.75,121.75,121.75,2
20120601|2012-03-20 00:30,20,121.75,121.75,121.75,121.75,2
20120601|2012-03-20 02:00,20,121.825,121.825,121.825,121.825,2
20120601|2012-03-20 02:30,20,121.775,121.8,121.725,121.725,15
20120601|2012-03-20 03:00,20,121.725,121.725,121.7,121.7,9
20120601|2012-03-20 03:30,20,121.675,121.675,121.675,121.675,7
20120601|2012-03-20 04:30,20,121.675,121.675,121.65,121.65,26
20120601|2012-03-20 05:00,20,121.675,121.675,121.65,121.675,12
20120601|2012-03-20 05:30,20,121.7,121.725,121.65,121.65,21
20120601|2012-03-20 06:00,20,121.65,121.775,121.65,121.725,18
20120601|2012-03-20 06:30,20,121.75,121.775,121.65,121.65,20
20120601|2012-03-20 07:00,20,121.675,121.725,121.65,121.65,35
20120601|2012-03-20 07:30,20,121.675,121.725,121.6,121.725,61
20120601|2012-03-20 08:00,20,121.675,121.875,121.625,121.85,42
20120601|2012-03-20 08:30,20,121.85,122.05,121.8,121.8,217
20120601|2012-03-20 09:00,20,121.775,121.85,121.4,121.55,2953
20120601|2012-03-20 09:30,20,121.55,122.325,121.5,122.275,2443
20120601|2012-03-20 10:00,20,122.3,122.425,121.825,122.325,1832
20120601|2012-03-20 10:30,20,122.325,122.35,121.525,121.525,1260
20120601|2012-03-20 11:00,20,121.525,122.225,121.45,122.1,1033
20120601|2012-03-20 11:30,20,122.075,122.325,122.025,122.225,473
20120601|2012-03-20 12:00,20,122.225,122.25,121.8,121.875,909
20120601|2012-03-20 12:30,20,121.85,121.975,121.425,121.45,2232
20120601|2012-03-20 13:00,20,121.45,121.525,121.3,121.35,859
20120601|2012-03-20 13:30,20,121.4,121.475,121.35,121.4,92
20120601|2012-03-20 14:00,20,121.35,121.45,121.35,121.425,28
20120601|2012-03-20 14:30,20,121.45,121.45,121.35,121.425,17
20120601|2012-03-20 15:00,20,121.375,121.425,121.375,121.4,33
20120601|2012-03-20 15:30,20,121.4,121.45,121.275,121.35,106
20120601|2012-03-20 17:00,21,121.5,121.5,121.35,121.4,29
20120601|2012-03-20 17:30,21,121.5,121.5,121.5,121.5,3
20120601|2012-03-20 18:00,21,121.5,121.525,121.5,121.525,9
20120601|2012-03-20 18:30,21,121.525,121.525,121.525,121.525,1
20120601|2012-03-20 19:00,21,121.55,121.55,121.4,121.45,13
20120601|2012-03-20 20:00,21,121.475,121.6,121.45,121.6,22
20120601|2012-03-20 20:30,21,121.5,121.65,121.45,121.65,16
20120601|2012-03-20 21:00,21,121.725,121.725,121.7,121.725,3
20120601|2012-03-20 21:30,21,121.75,121.75,121.75,121.75,2
20120601|2012-03-20 22:00,21,121.7,121.7,121.7,121.7,1
20120601|2012-03-20 22:30,21,121.725,121.725,121.725,121.725,1
20120601|2012-03-21 00:00,21,121.7,121.7,121.7,121.7,2
20120601|2012-03-21 00:30,21,121.625,121.625,121.575,121.575,4
20120601|2012-03-21 01:30,21,121.65,121.7,121.575,121.575,16
20120601|2012-03-21 02:00,21,121.625,121.625,121.575,121.6,5
20120601|2012-03-21 02:30,21,121.6,121.6,121.6,121.6,1
20120601|2012-03-21 03:00,21,121.575,121.575,121.575,121.575,1
20120601|2012-03-21 03:30,21,121.6,121.6,121.6,121.6,4
20120601|2012-03-21 04:00,21,121.55,121.575,121.55,121.55,8
20120601|2012-03-21 04:30,21,121.525,121.525,121.5,121.5,30
20120601|2012-03-21 05:00,21,121.5,121.5,121.475,121.475,4
20120601|2012-03-21 05:30,21,121.4,121.4,121.4,121.4,6
20120601|2012-03-21 06:00,21,121.425,121.45,121.375,121.4,62
20120601|2012-03-21 06:30,21,121.4,121.4,121.375,121.4,35
20120601|2012-03-21 07:00,21,121.425,121.45,121.35,121.4,143
20120601|2012-03-21 07:30,21,121.425,121.575,121.4,121.55,111
20120601|2012-03-21 08:00,21,121.525,121.925,121.5,121.9,287
20120601|2012-03-21 08:30,21,121.95,122.275,121.8,122.175,890
20120601|2012-03-21 09:00,21,122.2,122.275,121.9,122.175,2281
20120601|2012-03-21 09:30,21,122.15,122.575,122.075,122.3,1916
20120601|2012-03-21 10:00,21,122.275,122.575,122.225,122.375,1283
20120601|2012-03-21 10:30,21,122.35,122.775,122.35,122.675,1333
20120601|2012-03-21 11:00,21,122.675,122.7,122.225,122.65,1570
20120601|2012-03-21 11:30,21,122.625,122.65,122.225,122.25,848
20120601|2012-03-21 12:00,21,122.225,122.325,121.825,122,1761
20120601|2012-03-21 12:30,21,122,122.425,121.9,121.925,1372
20120601|2012-03-21 13:00,21,121.95,122,121.85,121.975,327
20120601|2012-03-21 13:30,21,121.975,121.975,121.9,121.925,42
20120601|2012-03-21 14:00,21,121.975,121.975,121.925,121.925,19
20120601|2012-03-21 14:30,21,121.925,121.95,121.9,121.925,23
20120601|2012-03-21 15:00,21,121.95,121.975,121.9,121.925,20
20120601|2012-03-21 15:30,21,121.925,121.975,121.9,121.925,32
20120601|2012-03-21 17:00,22,122.175,122.175,121.95,121.95,34
20120601|2012-03-21 17:30,22,122.15,122.25,122.15,122.25,56
20120601|2012-03-21 18:00,22,122.125,122.3,122.125,122.15,62
20120601|2012-03-21 18:30,22,122.2,122.3,122.15,122.15,30
20120601|2012-03-21 19:00,22,122.125,122.175,122.125,122.15,8
20120601|2012-03-21 19:30,22,122.15,122.15,122.15,122.15,3
20120601|2012-03-21 20:00,22,122.225,122.225,122.225,122.225,1
20120601|2012-03-21 20:30,22,122.2,122.225,122.2,122.225,3
20120601|2012-03-21 21:00,22,122.225,122.225,122.225,122.225,1
20120601|2012-03-21 22:00,22,122.175,122.225,122.15,122.15,13
20120601|2012-03-21 23:30,22,122.15,122.175,122.15,122.175,2
20120601|2012-03-22 02:00,22,122.1,122.15,122.075,122.15,10
20120601|2012-03-22 02:30,22,122.15,122.15,122.075,122.075,3
20120601|2012-03-22 03:00,22,122.05,122.05,122.05,122.05,6
20120601|2012-03-22 03:30,22,122.05,122.05,121.95,122.025,52
20120601|2012-03-22 04:00,22,121.925,121.925,121.875,121.9,32
20120601|2012-03-22 04:30,22,121.95,121.975,121.875,121.925,20
20120601|2012-03-22 05:00,22,121.925,121.925,121.85,121.85,3
20120601|2012-03-22 05:30,22,121.875,121.95,121.85,121.9,17
20120601|2012-03-22 06:00,22,121.9,121.95,121.9,121.9,13
20120601|2012-03-22 06:30,22,121.85,121.9,121.8,121.825,42
20120601|2012-03-22 07:00,22,121.825,122.25,121.825,122.225,91
20120601|2012-03-22 07:30,22,122.225,122.5,122.225,122.4,392
20120601|2012-03-22 08:00,22,122.4,122.55,122.275,122.45,362
20120601|2012-03-22 08:30,22,122.425,122.45,122.325,122.35,260
20120601|2012-03-22 09:00,22,122.35,122.425,121.775,122.3,1785
20120601|2012-03-22 09:30,22,122.275,122.6,122.125,122.475,1736
20120601|2012-03-22 10:00,22,122.5,122.65,122.325,122.375,862
20120601|2012-03-22 10:30,22,122.375,122.825,122.35,122.725,1173
20120601|2012-03-22 11:00,22,122.7,122.775,122.225,122.375,878
20120601|2012-03-22 11:30,22,122.375,122.475,122,122.3,978
20120601|2012-03-22 12:00,22,122.3,122.35,122.1,122.3,721
20120601|2012-03-22 12:30,22,122.3,122.3,121.825,122.225,2210
20120601|2012-03-22 13:00,22,122.225,122.25,122.15,122.15,318
20120601|2012-03-22 13:30,22,122.2,122.2,122.15,122.2,26
20120601|2012-03-22 14:00,22,122.15,122.2,122.075,122.075,28
20120601|2012-03-22 14:30,22,122.1,122.3,122.1,122.3,211
20120601|2012-03-22 15:00,22,122.325,122.4,122.275,122.4,143
20120601|2012-03-22 15:30,22,122.325,122.375,122.2,122.2,44
20120601|2012-03-22 17:00,23,122.225,122.4,122.225,122.325,26
20120601|2012-03-22 17:30,23,122.25,122.25,122.225,122.225,5
20120601|2012-03-22 18:00,23,122.225,122.225,122.225,122.225,2
20120601|2012-03-22 18:30,23,122.225,122.225,122.225,122.225,2
20120601|2012-03-22 20:00,23,122.325,122.325,122.3,122.3,2
20120601|2012-03-22 20:30,23,122.275,122.275,122.25,122.25,3
20120601|2012-03-22 21:00,23,122.25,122.275,122.25,122.25,5
20120601|2012-03-22 21:30,23,122.25,122.25,122.225,122.225,2
20120601|2012-03-22 22:00,23,122.225,122.225,122.225,122.225,1
20120601|2012-03-22 22:30,23,122.2,122.2,122.175,122.175,5
20120601|2012-03-22 23:00,23,122.2,122.2,122.2,122.2,1
20120601|2012-03-22 23:30,23,122.2,122.2,122.2,122.2,2
20120601|2012-03-23 01:00,23,122.225,122.225,122.175,122.175,27
20120601|2012-03-23 01:30,23,122.175,122.175,122.175,122.175,17
20120601|2012-03-23 02:00,23,122.2,122.2,122.175,122.175,3
20120601|2012-03-23 02:30,23,122.175,122.175,122.175,122.175,2
20120601|2012-03-23 03:00,23,122.2,122.275,122.175,122.25,17
20120601|2012-03-23 03:30,23,122.225,122.225,122.1,122.1,20
20120601|2012-03-23 04:00,23,122.125,122.175,122.125,122.175,15
20120601|2012-03-23 04:30,23,122.15,122.15,122.1,122.1,9
20120601|2012-03-23 05:00,23,122.05,122.05,121.975,121.975,36
20120601|2012-03-23 05:30,23,121.95,122,121.8,121.825,48
20120601|2012-03-23 06:00,23,121.85,121.925,121.85,121.925,22
20120601|2012-03-23 06:30,23,121.9,121.9,121.475,121.475,407
20120601|2012-03-23 07:00,23,121.5,121.95,121.475,121.825,137
20120601|2012-03-23 07:30,23,121.825,121.85,121.425,121.425,158
20120601|2012-03-23 08:00,23,121.425,121.45,121,121.325,906
20120601|2012-03-23 08:30,23,121.35,121.45,121.05,121.3,468
20120601|2012-03-23 09:00,23,121.3,121.575,121.2,121.35,1491
20120601|2012-03-23 09:30,23,121.375,121.425,120.9,121.075,1965
20120601|2012-03-23 10:00,23,121.075,121.275,121.075,121.15,1109
20120601|2012-03-23 10:30,23,121.175,121.225,120.4,120.45,3033
20120601|2012-03-23 11:00,23,120.425,120.7,120.175,120.625,2691
20120601|2012-03-23 11:30,23,120.625,121.45,120.55,121.3,2287
20120601|2012-03-23 12:00,23,121.3,121.4,121.1,121.3,1175
20120601|2012-03-23 12:30,23,121.275,121.475,120.925,121.15,2498
20120601|2012-03-23 13:00,23,121.15,121.25,120.975,121.05,621
20120601|2012-03-23 13:30,23,121.025,121.05,121,121.05,58
20120601|2012-03-26 09:00,26,121,121.675,120.775,121.2,3302
20120601|2012-03-26 09:30,26,121.175,121.2,120.85,120.95,1296
20120601|2012-03-26 10:00,26,120.925,121.125,120.85,121.1,1018
20120601|2012-03-26 10:30,26,121.1,121.325,121.075,121.1,1178
20120601|2012-03-26 11:00,26,121.1,121.35,121.1,121.25,533
20120601|2012-03-26 11:30,26,121.25,121.25,120.875,120.875,724
20120601|2012-03-26 12:00,26,120.875,121.05,120.75,120.9,822
20120601|2012-03-26 12:30,26,120.925,121.175,120.775,121.05,2060
20120601|2012-03-26 13:00,26,121.05,121.075,120.95,120.95,475
20120601|2012-03-26 13:30,26,120.975,121,120.95,121,22
20120601|2012-03-26 14:00,26,121,121.05,121,121.05,21
20120601|2012-03-26 14:30,26,121.05,121.05,121,121.05,25
20120601|2012-03-26 15:00,26,120.975,121.025,120.975,121.025,20
20120601|2012-03-26 15:30,26,121.05,121.1,121,121.1,32
20120601|2012-03-26 17:00,27,121.1,121.2,121.1,121.2,66
20120601|2012-03-26 17:30,27,121.15,121.15,121.15,121.15,1
20120601|2012-03-26 18:00,27,121.2,121.25,121.125,121.225,25
20120601|2012-03-26 18:30,27,121.225,121.225,121.125,121.15,7
20120601|2012-03-26 19:00,27,121.2,121.2,121.2,121.2,1
20120601|2012-03-26 19:30,27,121.2,121.2,121.2,121.2,4
20120601|2012-03-26 20:30,27,121.2,121.225,121.2,121.225,6
20120601|2012-03-26 21:00,27,121.175,121.2,121.15,121.15,4
20120601|2012-03-26 21:30,27,121.175,121.225,121.125,121.225,14
20120601|2012-03-26 23:00,27,121.25,121.25,121.125,121.125,8
20120601|2012-03-27 00:00,27,121.125,121.125,121.125,121.125,5
20120601|2012-03-27 00:30,27,121.125,121.125,121.1,121.1,57
20120601|2012-03-27 01:30,27,121.1,121.1,121.1,121.1,2
20120601|2012-03-27 02:00,27,121.075,121.075,121.075,121.075,1
20120601|2012-03-27 02:30,27,121.075,121.1,121.075,121.1,5
20120601|2012-03-27 03:00,27,121.05,121.05,120.975,121,24
20120601|2012-03-27 03:30,27,121.05,121.075,121,121.025,24
20120601|2012-03-27 04:00,27,121.025,121.1,121,121.075,19
20120601|2012-03-27 04:30,27,121.1,121.1,121,121,15
20120601|2012-03-27 05:00,27,121,121,120.925,120.925,29
20120601|2012-03-27 05:30,27,120.925,120.95,120.9,120.95,37
20120601|2012-03-27 06:00,27,120.95,120.95,120.875,120.95,20
20120601|2012-03-27 06:30,27,120.9,120.9,120.775,120.825,52
20120601|2012-03-27 07:00,27,120.825,120.85,120.775,120.85,30
20120601|2012-03-27 07:30,27,120.85,120.95,120.85,120.925,70
20120601|2012-03-27 08:00,27,120.925,121.075,120.875,121.075,39
20120601|2012-03-27 08:30,27,121.125,121.625,121.125,121.6,519
20120601|2012-03-27 09:00,27,121.6,122.675,121.6,122.2,3814
20120601|2012-03-27 09:30,27,122.2,122.3,121.925,122.1,1646
20120601|2012-03-27 10:00,27,122.075,122.525,122.075,122.525,1229
20120601|2012-03-27 10:30,27,122.525,122.65,122.275,122.325,1364
20120601|2012-03-27 11:00,27,122.325,122.65,122.275,122.425,906
20120601|2012-03-27 11:30,27,122.4,122.5,122.15,122.4,664
20120601|2012-03-27 12:00,27,122.425,122.575,122.325,122.525,510
20120601|2012-03-27 12:30,27,122.525,122.55,121.95,122.025,2164
20120601|2012-03-27 13:00,27,122.025,122.175,122,122.175,390
20120601|2012-03-27 13:30,27,122.175,122.225,122.1,122.225,73
20120601|2012-03-27 14:00,27,122.225,122.225,122.125,122.15,22
20120601|2012-03-27 14:30,27,122.15,122.2,122.1,122.175,95
20120601|2012-03-27 15:00,27,122.175,122.2,122.05,122.15,57
20120601|2012-03-27 15:30,27,122.15,122.175,122.025,122.175,66
20120601|2012-03-27 17:00,28,122,122.2,121.975,122.025,48
20120601|2012-03-27 17:30,28,122.025,122.05,122,122.05,27
20120601|2012-03-27 18:00,28,122.05,122.075,122.05,122.075,7
20120601|2012-03-27 18:30,28,122.075,122.075,121.925,121.925,74
20120601|2012-03-27 19:00,28,121.925,121.95,121.925,121.925,16
20120601|2012-03-27 19:30,28,121.925,121.95,121.925,121.925,13
20120601|2012-03-27 20:00,28,121.975,121.975,121.975,121.975,9
20120601|2012-03-27 21:00,28,121.975,121.975,121.975,121.975,2
20120601|2012-03-27 21:30,28,121.975,122,121.95,122,3
20120601|2012-03-27 22:00,28,122,122.025,121.975,122,14
20120601|2012-03-27 22:30,28,121.975,121.975,121.975,121.975,1
20120601|2012-03-27 23:00,28,121.95,121.95,121.925,121.925,50
20120601|2012-03-27 23:30,28,121.925,121.95,121.925,121.95,7
20120601|2012-03-28 00:00,28,121.95,121.95,121.925,121.95,7
20120601|2012-03-28 00:30,28,121.95,121.95,121.95,121.95,18
20120601|2012-03-28 01:00,28,121.95,121.95,121.925,121.925,8
20120601|2012-03-28 01:30,28,121.9,121.9,121.85,121.85,40
20120601|2012-03-28 02:00,28,121.85,121.85,121.8,121.8,10
20120601|2012-03-28 02:30,28,121.8,121.8,121.775,121.775,4
20120601|2012-03-28 03:00,28,121.8,121.8,121.8,121.8,2
20120601|2012-03-28 03:30,28,121.8,121.8,121.8,121.8,2
20120601|2012-03-28 04:00,28,121.8,121.8,121.775,121.775,9
20120601|2012-03-28 04:30,28,121.775,121.85,121.775,121.775,39
20120601|2012-03-28 05:00,28,121.75,121.775,121.75,121.775,14
20120601|2012-03-28 05:30,28,121.725,121.75,121.7,121.7,103
20120601|2012-03-28 06:00,28,121.7,121.725,121.675,121.7,63
20120601|2012-03-28 06:30,28,121.675,121.7,121.625,121.625,111
20120601|2012-03-28 07:00,28,121.7,121.7,121.65,121.675,57
20120601|2012-03-28 07:30,28,121.65,121.7,121.55,121.55,180
20120601|2012-03-28 08:00,28,121.575,121.6,121.475,121.5,199
20120601|2012-03-28 08:30,28,121.525,121.525,120.825,121.15,743
20120601|2012-03-28 09:00,28,121.2,121.25,120.575,120.925,3116
20120601|2012-03-28 09:30,28,120.95,120.975,120.275,120.55,2081
20120601|2012-03-28 10:00,28,120.575,120.95,120.525,120.95,1625
20120601|2012-03-28 10:30,28,120.975,121.075,120.625,120.725,1229
20120601|2012-03-28 11:00,28,120.725,120.85,120.5,120.575,1137
20120601|2012-03-28 11:30,28,120.6,120.65,120.15,120.3,1400
20120601|2012-03-28 12:00,28,120.325,121.025,120.025,120.95,2825
20120601|2012-03-28 12:30,28,120.925,121.1,120.4,120.525,3530
20120601|2012-03-28 13:00,28,120.525,120.55,120.25,120.325,619
20120601|2012-03-28 13:30,28,120.325,120.35,120.275,120.275,34
20120601|2012-03-28 14:00,28,120.375,120.45,120.3,120.4,35
20120601|2012-03-28 14:30,28,120.4,120.425,120.3,120.3,28
20120601|2012-03-28 15:00,28,120.275,120.4,120.275,120.4,56
20120601|2012-03-28 15:30,28,120.4,120.425,120.325,120.425,14
20120601|2012-03-28 17:00,29,120.4,120.55,120.4,120.5,13
20120601|2012-03-28 17:30,29,120.5,120.5,120.5,120.5,1
20120601|2012-03-28 18:00,29,120.425,120.5,120.4,120.4,9
20120601|2012-03-28 18:30,29,120.45,120.45,120.4,120.45,25
20120601|2012-03-28 19:00,29,120.475,120.525,120.475,120.5,38
20120601|2012-03-28 19:30,29,120.5,120.5,120.5,120.5,6
20120601|2012-03-28 20:00,29,120.5,120.5,120.425,120.45,35
20120601|2012-03-28 20:30,29,120.5,120.5,120.5,120.5,1
20120601|2012-03-28 21:00,29,120.425,120.5,120.4,120.45,7
20120601|2012-03-28 21:30,29,120.45,120.475,120.45,120.45,39
20120601|2012-03-28 22:00,29,120.5,120.5,120.45,120.45,3
20120601|2012-03-28 22:30,29,120.45,120.45,120.45,120.45,1
20120601|2012-03-29 00:00,29,120.4,120.4,120.4,120.4,1
20120601|2012-03-29 01:00,29,120.4,120.425,120.4,120.4,10
20120601|2012-03-29 01:30,29,120.4,120.4,120.4,120.4,2
20120601|2012-03-29 02:00,29,120.425,120.425,120.4,120.425,12
20120601|2012-03-29 02:30,29,120.4,120.4,120.3,120.4,30
20120601|2012-03-29 03:30,29,120.35,120.35,120.3,120.3,5
20120601|2012-03-29 04:00,29,120.325,120.325,120.325,120.325,1
20120601|2012-03-29 04:30,29,120.325,120.325,120.3,120.325,24
20120601|2012-03-29 05:00,29,120.325,120.375,120.325,120.375,71
20120601|2012-03-29 05:30,29,120.4,120.425,120.35,120.35,8
20120601|2012-03-29 06:00,29,120.35,120.4,120.35,120.4,3
20120601|2012-03-29 06:30,29,120.35,120.375,120.1,120.1,182
20120601|2012-03-29 07:00,29,120.125,120.2,120.125,120.2,73
20120601|2012-03-29 07:30,29,120.2,120.2,120.05,120.175,124
20120601|2012-03-29 08:00,29,120.15,120.35,120.1,120.3,97
20120601|2012-03-29 08:30,29,120.3,120.65,120.25,120.5,566
20120601|2012-03-29 09:00,29,120.525,120.65,120.075,120.1,2074
20120601|2012-03-29 09:30,29,120.1,120.325,119.95,120.15,2034
20120601|2012-03-29 10:00,29,120.125,120.725,119.975,120.625,1689
20120601|2012-03-29 10:30,29,120.625,120.75,119.575,119.675,3326
20120601|2012-03-29 11:00,29,119.65,119.65,118.75,118.975,6901
20120601|2012-03-29 11:30,29,119,119.275,117.975,118.875,3888
20120601|2012-03-29 12:00,29,118.9,118.9,117.725,118.55,4927
20120601|2012-03-29 12:30,29,118.6,118.65,118.25,118.45,2414
20120601|2012-03-29 13:00,29,118.475,118.65,118.425,118.625,1063
20120601|2012-03-29 13:30,29,118.65,118.75,118.575,118.75,92
20120601|2012-03-29 14:00,29,118.725,118.725,118.6,118.65,31
20120601|2012-03-29 14:30,29,118.65,118.725,118.65,118.725,16
20120601|2012-03-29 15:00,29,118.675,118.725,118.65,118.65,104
20120601|2012-03-29 15:30,29,118.55,118.575,118.45,118.45,42
20120601|2012-03-29 17:00,30,118.45,118.875,118.45,118.875,223
20120601|2012-03-29 17:30,30,118.9,118.975,118.75,118.75,92
20120601|2012-03-29 18:00,30,118.675,118.675,118.675,118.675,1
20120601|2012-03-29 18:30,30,118.65,118.75,118.65,118.75,20
20120601|2012-03-29 19:00,30,118.75,118.75,118.75,118.75,9
20120601|2012-03-29 19:30,30,118.675,118.675,118.675,118.675,4
20120601|2012-03-29 20:00,30,118.675,118.675,118.65,118.65,11
20120601|2012-03-29 20:30,30,118.675,118.675,118.55,118.55,114
20120601|2012-03-29 21:00,30,118.6,118.65,118.6,118.65,4
20120601|2012-03-29 21:30,30,118.6,118.675,118.575,118.575,40
20120601|2012-03-29 22:00,30,118.6,118.6,118.55,118.6,7
20120601|2012-03-29 22:30,30,118.55,118.55,118.4,118.4,50
20120601|2012-03-29 23:00,30,118.5,118.5,118.5,118.5,23
20120601|2012-03-29 23:30,30,118.4,118.4,118.4,118.4,1
20120601|2012-03-30 00:00,30,118.425,118.425,118.375,118.375,7
20120601|2012-03-30 00:30,30,118.375,118.475,118.375,118.375,10
20120601|2012-03-30 01:00,30,118.375,118.5,118.375,118.5,30
20120601|2012-03-30 01:30,30,118.5,118.5,118.5,118.5,4
20120601|2012-03-30 02:00,30,118.45,118.475,118.3,118.3,57
20120601|2012-03-30 03:00,30,118.3,118.3,118.2,118.2,101
20120601|2012-03-30 03:30,30,118.25,118.25,118.225,118.225,87
20120601|2012-03-30 04:00,30,118.225,118.225,118.2,118.2,25
20120601|2012-03-30 04:30,30,118.2,118.2,118.2,118.2,3
20120601|2012-03-30 05:00,30,118.175,118.175,118.15,118.15,55
20120601|2012-03-30 05:30,30,118.175,118.2,118.15,118.2,46
20120601|2012-03-30 06:00,30,118.15,118.2,118.15,118.15,24
20120601|2012-03-30 06:30,30,118.15,118.225,118.125,118.225,59
20120601|2012-03-30 07:00,30,118.3,118.325,118.2,118.225,57
20120601|2012-03-30 07:30,30,118.35,119.15,118.075,119,816
20120601|2012-03-30 08:00,30,119,119,118.75,118.975,216
20120601|2012-03-30 08:30,30,118.95,119.05,118.6,118.95,461
20120601|2012-03-30 09:00,30,118.95,118.95,118.1,118.3,3050
20120601|2012-03-30 09:30,30,118.325,118.925,118.15,118.4,2240
20120601|2012-03-30 10:00,30,118.375,118.775,118.225,118.275,1113
20120601|2012-03-30 10:30,30,118.25,118.275,117.7,118.075,2615
20120601|2012-03-30 11:00,30,118.075,118.125,117.275,117.375,3007
20120601|2012-03-30 11:30,30,117.35,117.525,116.95,117.225,2374
20120601|2012-03-30 12:00,30,117.225,117.3,116.55,116.8,2654
20120601|2012-03-30 12:30,30,116.825,117.075,116.275,116.275,6688
20120601|2012-03-30 13:00,30,116.275,116.525,116.25,116.45,1376
20120601|2012-03-30 13:30,30,116.475,116.475,116.3,116.3,145
20120601|2012-04-02 09:00,2,116.4,117.1,116.4,116.9,4668
20120601|2012-04-02 09:30,2,116.95,117.05,116.575,116.75,2751
20120601|2012-04-02 10:00,2,116.75,116.925,116.625,116.625,1514
20120601|2012-04-02 10:30,2,116.625,116.675,116.2,116.3,2374
20120601|2012-04-02 11:00,2,116.3,116.65,116.275,116.275,1586
20120601|2012-04-02 11:30,2,116.275,116.425,116.175,116.2,1409
20120601|2012-04-02 12:00,2,116.175,116.3,115.525,115.85,3988
20120601|2012-04-02 12:30,2,115.85,116.825,115.85,116.8,4490
20120601|2012-04-02 13:00,2,116.8,117.15,116.775,117,1372
20120601|2012-04-02 13:30,2,117,117.075,116.9,117.025,75
20120601|2012-04-02 14:00,2,117.025,117.075,117,117.05,55
20120601|2012-04-02 14:30,2,117.025,117.075,116.975,116.975,32
20120601|2012-04-02 15:00,2,116.95,117.125,116.95,117.025,47
20120601|2012-04-02 15:30,2,117.1,117.1,116.95,116.95,59
20120601|2012-04-02 17:00,3,117.025,117.025,117,117,14
20120601|2012-04-02 17:30,3,117.025,117.025,117,117,30
20120601|2012-04-02 18:00,3,117,117.025,116.975,116.975,130
20120601|2012-04-02 18:30,3,116.975,116.975,116.925,116.975,21
20120601|2012-04-02 19:00,3,116.975,116.975,116.975,116.975,10
20120601|2012-04-02 19:30,3,116.975,116.975,116.95,116.975,4
20120601|2012-04-02 20:00,3,116.925,116.975,116.9,116.975,24
20120601|2012-04-02 20:30,3,116.975,116.975,116.975,116.975,7
20120601|2012-04-02 21:00,3,116.975,116.975,116.975,116.975,4
20120601|2012-04-02 21:30,3,116.975,116.975,116.975,116.975,7
20120601|2012-04-02 22:00,3,116.975,116.975,116.95,116.95,25
20120601|2012-04-02 22:30,3,116.9,116.9,116.9,116.9,1
20120601|2012-04-03 00:00,3,116.95,116.95,116.95,116.95,1
20120601|2012-04-03 00:30,3,116.95,116.95,116.95,116.95,1
20120601|2012-04-03 01:00,3,116.9,116.95,116.9,116.9,3
20120601|2012-04-03 01:30,3,116.9,116.9,116.9,116.9,2
20120601|2012-04-03 02:00,3,116.925,116.925,116.825,116.825,19
20120601|2012-04-03 02:30,3,116.9,116.9,116.8,116.8,71
20120601|2012-04-03 03:00,3,116.8,116.875,116.8,116.85,9
20120601|2012-04-03 03:30,3,116.8,116.9,116.8,116.85,8
20120601|2012-04-03 04:30,3,116.875,116.875,116.875,116.875,2
20120601|2012-04-03 05:00,3,116.9,116.9,116.825,116.825,2
20120601|2012-04-03 05:30,3,116.825,116.875,116.825,116.875,10
20120601|2012-04-03 06:00,3,116.85,116.875,116.8,116.825,13
20120601|2012-04-03 06:30,3,116.8,116.85,116.8,116.825,22
20120601|2012-04-03 07:00,3,116.875,116.975,116.8,116.975,31
20120601|2012-04-03 07:30,3,116.975,116.975,116.8,116.8,45
20120601|2012-04-03 08:00,3,116.8,117.025,116.8,116.875,263
20120601|2012-04-03 08:30,3,116.875,116.975,116.8,116.8,262
20120601|2012-04-03 09:00,3,116.8,116.825,116.075,116.225,4021
20120601|2012-04-03 09:30,3,116.225,116.375,115.9,115.9,2528
20120601|2012-04-03 10:00,3,115.9,116,115.4,115.725,3798
20120601|2012-04-03 10:30,3,115.7,116.375,115.525,116.275,2857
20120601|2012-04-03 11:00,3,116.275,117,116.275,117,1955
20120601|2012-04-03 11:30,3,117,117.1,116.35,116.45,2471
20120601|2012-04-03 12:00,3,116.45,116.525,115.975,116.2,1464
20120601|2012-04-03 12:30,3,116.175,116.45,115.775,116.075,2347
20120601|2012-04-03 13:00,3,116.05,116.05,115.75,115.975,1061
20120601|2012-04-03 13:30,3,116,116.1,115.9,116.025,261
20120601|2012-04-03 14:00,3,116.05,116.15,115.975,116.15,58
20120601|2012-04-03 14:30,3,116.15,116.225,116.125,116.125,68
20120601|2012-04-03 15:00,3,116.15,116.175,115.925,116.15,100
20120601|2012-04-03 15:30,3,116.1,116.15,115.775,115.775,233
20120601|2012-04-03 17:00,4,115.975,115.975,115.575,115.725,556
20120601|2012-04-03 17:30,4,115.675,115.75,115.675,115.7,21
20120601|2012-04-03 18:00,4,115.725,115.75,115.675,115.75,54
20120601|2012-04-03 18:30,4,115.75,115.775,115.75,115.775,19
20120601|2012-04-03 19:00,4,115.7,115.85,115.7,115.825,34
20120601|2012-04-03 19:30,4,115.775,115.775,115.725,115.725,4
20120601|2012-04-03 20:00,4,115.8,115.8,115.8,115.8,1
20120601|2012-04-03 20:30,4,115.7,115.8,115.7,115.8,8
20120601|2012-04-03 21:30,4,115.675,115.7,115.675,115.7,4
20120601|2012-04-03 22:00,4,115.7,115.775,115.65,115.675,14
20120601|2012-04-03 22:30,4,115.725,115.725,115.725,115.725,6
20120601|2012-04-03 23:00,4,115.75,115.775,115.75,115.775,4
20120601|2012-04-03 23:30,4,115.775,115.775,115.75,115.775,6
20120601|2012-04-04 00:00,4,115.75,115.8,115.75,115.775,26
20120601|2012-04-04 00:30,4,115.775,115.775,115.675,115.7,16
20120601|2012-04-04 01:00,4,115.75,115.75,115.75,115.75,2
20120601|2012-04-04 01:30,4,115.775,115.85,115.75,115.775,29
20120601|2012-04-04 02:00,4,115.85,115.875,115.825,115.875,11
20120601|2012-04-04 02:30,4,115.875,115.875,115.875,115.875,1
20120601|2012-04-04 03:00,4,115.85,115.875,115.85,115.875,11
20120601|2012-04-04 03:30,4,115.875,115.875,115.85,115.85,6
20120601|2012-04-04 04:00,4,115.85,115.85,115.85,115.85,2
20120601|2012-04-04 04:30,4,115.875,115.925,115.875,115.925,9
20120601|2012-04-04 05:00,4,115.925,115.925,115.875,115.875,35
20120601|2012-04-04 05:30,4,115.9,115.925,115.875,115.925,18
20120601|2012-04-04 06:00,4,115.95,116,115.925,115.925,88
20120601|2012-04-04 06:30,4,115.825,115.825,115.775,115.775,19
20120601|2012-04-04 07:00,4,115.8,116,115.775,115.8,42
20120601|2012-04-04 07:30,4,115.85,115.95,115.8,115.925,84
20120601|2012-04-04 08:00,4,115.95,116.025,115.85,116,117
20120601|2012-04-04 08:30,4,115.975,116.4,115.95,116.375,480
20120601|2012-04-04 09:00,4,116.375,116.4,115.6,115.6,2393
20120601|2012-04-04 09:30,4,115.6,115.825,114.8,114.825,4326
20120601|2012-04-04 10:00,4,114.85,115.575,114.4,115.075,4563
20120601|2012-04-04 10:30,4,115.05,115.65,115,115.05,1691
20120601|2012-04-04 11:00,4,115.05,115.15,114.575,114.825,2598
20120601|2012-04-04 11:30,4,114.85,115.05,114.6,114.75,1175
20120601|2012-04-04 12:00,4,114.8,115.3,114.725,114.925,1281
20120601|2012-04-04 12:30,4,114.975,115.25,114.6,115.1,3453
20120601|2012-04-04 13:00,4,115.05,115.15,114.75,114.775,935
20120601|2012-04-04 13:30,4,114.825,114.925,114.775,114.8,82
20120601|2012-04-04 14:00,4,114.875,114.9,114.7,114.825,160
20120601|2012-04-04 14:30,4,114.8,114.95,114.75,114.875,115
20120601|2012-04-04 15:00,4,114.9,115.075,114.775,115,265
20120601|2012-04-04 15:30,4,115,115.075,114.975,115.025,115
20120601|2012-04-04 17:00,5,115.125,115.125,114.95,115.05,14
20120601|2012-04-04 17:30,5,115.05,115.075,115,115.075,21
20120601|2012-04-04 18:00,5,115.075,115.125,115,115.1,45
20120601|2012-04-04 18:30,5,115.1,115.175,115.1,115.125,32
20120601|2012-04-04 19:00,5,115.1,115.15,115.075,115.1,16
20120601|2012-04-04 19:30,5,115.1,115.175,115.075,115.175,16
20120601|2012-04-04 20:00,5,115.175,115.175,115.125,115.175,12
20120601|2012-04-04 20:30,5,115.15,115.175,115.15,115.15,4
20120601|2012-04-04 21:00,5,115.175,115.2,115.1,115.175,63
20120601|2012-04-04 22:00,5,115.175,115.25,115.175,115.25,22
20120601|2012-04-04 22:30,5,115.25,115.25,115.2,115.2,34
20120601|2012-04-04 23:30,5,115.25,115.3,115.2,115.3,24
20120601|2012-04-05 00:00,5,115.3,115.3,115.3,115.3,1
20120601|2012-04-05 00:30,5,115.2,115.25,115.2,115.25,8
20120601|2012-04-05 01:00,5,115.225,115.225,115.2,115.2,6
20120601|2012-04-05 01:30,5,115.2,115.2,115.2,115.2,3
20120601|2012-04-05 02:00,5,115.225,115.275,115.175,115.275,17
20120601|2012-04-05 02:30,5,115.225,115.3,115.2,115.25,46
20120601|2012-04-05 03:00,5,115.225,115.225,115.2,115.2,24
20120601|2012-04-05 03:30,5,115.2,115.3,115.2,115.275,50
20120601|2012-04-05 04:00,5,115.3,115.3,115.275,115.275,6
20120601|2012-04-05 04:30,5,115.3,115.475,115.3,115.4,108
20120601|2012-04-05 05:00,5,115.4,115.425,115.4,115.425,2
20120601|2012-04-05 05:30,5,115.375,115.375,115.25,115.275,14
20120601|2012-04-05 06:00,5,115.275,115.275,115.25,115.275,10
20120601|2012-04-05 06:30,5,115.275,115.275,115.175,115.175,65
20120601|2012-04-05 07:00,5,115.2,115.4,115.175,115.35,143
20120601|2012-04-05 07:30,5,115.325,115.325,114.95,114.975,490
20120601|2012-04-05 08:00,5,115,115.35,114.975,115.35,537
20120601|2012-04-05 08:30,5,115.35,115.7,115.125,115.6,976
20120601|2012-04-05 09:00,5,115.6,115.8,115.15,115.275,3678
20120601|2012-04-05 09:30,5,115.275,116.1,115.175,115.925,5251
20120601|2012-04-05 10:00,5,115.95,115.95,115.6,115.675,1614
20120601|2012-04-05 10:30,5,115.675,115.775,115.6,115.725,973
20120601|2012-04-05 11:00,5,115.725,115.85,115.65,115.675,868
20120601|2012-04-05 11:30,5,115.675,115.725,115.525,115.55,1159
20120601|2012-04-05 12:00,5,115.55,115.7,115.55,115.625,668
20120601|2012-04-05 12:30,5,115.65,115.85,115.55,115.775,2030
20120601|2012-04-05 13:00,5,115.775,115.825,115.725,115.8,567
20120601|2012-04-05 13:30,5,115.775,115.8,115.675,115.7,291
20120601|2012-04-09 09:00,9,115.525,116.225,115.525,116.175,3890
20120601|2012-04-09 09:30,9,116.2,116.6,116.1,116.3,1964
20120601|2012-04-09 10:00,9,116.3,116.4,115.875,115.875,1298
20120601|2012-04-09 10:30,9,115.875,116.175,115.825,116.05,866
20120601|2012-04-09 11:00,9,116.05,116.45,115.975,116.375,742
20120601|2012-04-09 11:30,9,116.375,116.475,116.3,116.425,343
20120601|2012-04-09 12:00,9,116.45,116.575,116.05,116.125,928
20120601|2012-04-09 12:30,9,116.125,116.2,115.575,115.75,1897
20120601|2012-04-09 13:00,9,115.725,115.8,115.65,115.725,465
20120601|2012-04-09 13:30,9,115.725,115.775,115.675,115.75,103
20120601|2012-04-09 14:00,9,115.75,115.75,115.7,115.725,22
20120601|2012-04-09 14:30,9,115.725,115.775,115.7,115.775,34
20120601|2012-04-09 15:00,9,115.7,115.75,115.7,115.7,9
20120601|2012-04-09 15:30,9,115.7,115.825,115.7,115.825,16
20120601|2012-04-09 17:00,10,115.825,115.95,115.775,115.95,62
20120601|2012-04-09 17:30,10,115.875,115.875,115.85,115.85,4
20120601|2012-04-09 18:00,10,115.875,115.925,115.8,115.8,21
20120601|2012-04-09 19:00,10,115.9,115.9,115.8,115.9,5
20120601|2012-04-09 19:30,10,115.9,115.9,115.775,115.775,7
20120601|2012-04-09 20:00,10,115.825,115.825,115.825,115.825,1
20120601|2012-04-09 20:30,10,115.875,115.925,115.875,115.925,8
20120601|2012-04-09 21:00,10,115.95,115.975,115.95,115.95,10
20120601|2012-04-09 21:30,10,115.95,115.95,115.95,115.95,3
20120601|2012-04-09 22:00,10,115.975,116,115.975,116,21
20120601|2012-04-09 22:30,10,116.025,116.025,116.025,116.025,2
20120601|2012-04-09 23:30,10,115.95,115.95,115.95,115.95,1
20120601|2012-04-10 00:30,10,116,116,115.9,115.9,18
20120601|2012-04-10 01:00,10,115.925,115.925,115.925,115.925,1
20120601|2012-04-10 02:00,10,115.925,115.95,115.925,115.95,8
20120601|2012-04-10 02:30,10,115.925,115.925,115.9,115.9,5
20120601|2012-04-10 03:00,10,115.9,115.9,115.9,115.9,2
20120601|2012-04-10 04:00,10,115.9,115.9,115.875,115.875,3
20120601|2012-04-10 04:30,10,115.9,115.9,115.9,115.9,2
20120601|2012-04-10 05:00,10,115.9,115.9,115.875,115.875,4
20120601|2012-04-10 05:30,10,115.875,115.9,115.875,115.875,8
20120601|2012-04-10 06:00,10,115.875,115.9,115.875,115.9,4
20120601|2012-04-10 06:30,10,115.9,115.9,115.875,115.875,4
20120601|2012-04-10 07:00,10,115.9,116.025,115.9,115.95,53
20120601|2012-04-10 07:30,10,115.95,115.95,115.625,115.95,165
20120601|2012-04-10 08:00,10,115.9,116.05,115.875,115.975,77
20120601|2012-04-10 08:30,10,115.975,116.15,115.925,116.1,393
20120601|2012-04-10 09:00,10,116.1,116.175,115.525,115.6,2123
20120601|2012-04-10 09:30,10,115.6,115.775,114.975,115,3205
20120601|2012-04-10 10:00,10,115,115.675,114.975,115.625,2369
20120601|2012-04-10 10:30,10,115.625,115.625,115,115,2489
20120601|2012-04-10 11:00,10,115.025,115.15,114.675,114.8,2772
20120601|2012-04-10 11:30,10,114.775,114.875,114.5,114.725,2341
20120601|2012-04-10 12:00,10,114.725,114.825,114.35,114.675,2308
20120601|2012-04-10 12:30,10,114.675,114.85,114.25,114.325,2412
20120601|2012-04-10 13:00,10,114.325,114.35,114.25,114.275,658
20120601|2012-04-10 13:30,10,114.275,114.3,114.175,114.225,286
20120601|2012-04-10 14:00,10,114.25,114.275,114.225,114.275,111
20120601|2012-04-10 14:30,10,114.275,114.275,114.225,114.25,84
20120601|2012-04-10 15:00,10,114.25,114.25,114.075,114.075,248
20120601|2012-04-10 15:30,10,114.125,114.2,114.075,114.075,108
20120601|2012-04-10 17:00,11,114.275,114.3,114.15,114.175,29
20120601|2012-04-10 17:30,11,114.15,114.225,114.075,114.15,24
20120601|2012-04-10 18:00,11,114.175,114.175,114.075,114.075,8
20120601|2012-04-10 18:30,11,114.1,114.125,114.1,114.125,18
20120601|2012-04-10 19:00,11,114.125,114.15,114.075,114.075,13
20120601|2012-04-10 19:30,11,114.1,114.125,114,114,57
20120601|2012-04-10 20:00,11,114,114.1,114,114.075,8
20120601|2012-04-10 20:30,11,114.1,114.15,114.1,114.15,10
20120601|2012-04-10 21:00,11,114.125,114.125,114.125,114.125,1
20120601|2012-04-10 21:30,11,114.125,114.125,114.125,114.125,5
20120601|2012-04-10 22:30,11,114.15,114.15,114.075,114.075,2
20120601|2012-04-10 23:00,11,114.15,114.175,114.125,114.125,13
20120601|2012-04-11 00:00,11,114.15,114.15,114.125,114.125,3
20120601|2012-04-11 00:30,11,114.125,114.125,114.075,114.125,13
20120601|2012-04-11 01:00,11,114.075,114.075,114.075,114.075,3
20120601|2012-04-11 01:30,11,114.1,114.15,114.1,114.15,2
20120601|2012-04-11 02:00,11,114.1,114.125,114.05,114.05,20
20120601|2012-04-11 02:30,11,114.125,114.125,114.1,114.125,4
20120601|2012-04-11 03:00,11,114.1,114.1,114.05,114.075,8
20120601|2012-04-11 03:30,11,114.075,114.125,114.075,114.125,7
20120601|2012-04-11 04:00,11,114.1,114.1,114.1,114.1,1
20120601|2012-04-11 04:30,11,114.1,114.1,114.075,114.075,6
20120601|2012-04-11 05:00,11,114.125,114.125,114.125,114.125,3
20120601|2012-04-11 05:30,11,114.125,114.125,114.125,114.125,8
20120601|2012-04-11 06:00,11,114.15,114.3,114.125,114.3,52
20120601|2012-04-11 06:30,11,114.3,114.575,114.3,114.55,238
20120601|2012-04-11 07:00,11,114.525,114.525,114.3,114.375,73
20120601|2012-04-11 07:30,11,114.4,114.8,114.4,114.6,332
20120601|2012-04-11 08:00,11,114.6,114.775,114.4,114.7,200
20120601|2012-04-11 08:30,11,114.7,114.85,114.575,114.825,435
20120601|2012-04-11 09:00,11,114.8,114.85,114.325,114.325,1708
20120601|2012-04-11 09:30,11,114.35,114.65,114.125,114.425,1870
20120601|2012-04-11 10:00,11,114.45,114.525,114.25,114.475,694
20120601|2012-04-11 10:30,11,114.5,114.5,113.9,114.025,1581
20120601|2012-04-11 11:00,11,114.05,114.45,114.025,114.425,1383
20120601|2012-04-11 11:30,11,114.425,115.275,114.4,114.95,3231
20120601|2012-04-11 12:00,11,114.975,115.45,114.975,115.1,1471
20120601|2012-04-11 12:30,11,115.1,115.825,114.975,115.125,3011
20120601|2012-04-11 13:00,11,115.15,115.35,115.075,115.3,818
20120601|2012-04-11 13:30,11,115.25,115.4,115.25,115.375,113
20120601|2012-04-11 14:00,11,115.375,115.75,115.375,115.75,161
20120601|2012-04-11 14:30,11,115.7,116.075,115.7,116.05,668
20120601|2012-04-11 15:00,11,116.05,116.2,115.9,116.175,642
20120601|2012-04-11 15:30,11,116.175,116.225,116,116.2,489
20120601|2012-04-11 17:00,12,116.225,116.3,116.1,116.225,138
20120601|2012-04-11 17:30,12,116.2,116.2,116.05,116.15,132
20120601|2012-04-11 18:00,12,116.125,116.15,116.1,116.125,81
20120601|2012-04-11 18:30,12,116.1,116.225,116.1,116.2,24
20120601|2012-04-11 19:00,12,116.2,116.225,116.1,116.175,54
20120601|2012-04-11 19:30,12,116.175,116.225,116.125,116.225,16
20120601|2012-04-11 20:00,12,116.175,116.25,116.175,116.25,30
20120601|2012-04-11 20:30,12,116.25,116.3,116.2,116.225,27
20120601|2012-04-11 21:00,12,116.225,116.25,116.225,116.25,8
20120601|2012-04-11 21:30,12,116.25,116.275,116.225,116.225,11
20120601|2012-04-11 22:00,12,116.275,116.35,116.175,116.35,59
20120601|2012-04-11 22:30,12,116.35,116.35,116.2,116.2,20
20120601|2012-04-12 00:00,12,116.275,116.3,116.2,116.2,4
20120601|2012-04-12 00:30,12,116.2,116.2,116.175,116.2,16
20120601|2012-04-12 01:00,12,116.25,116.25,116.2,116.2,11
20120601|2012-04-12 01:30,12,116.2,116.2,116.175,116.2,17
20120601|2012-04-12 02:00,12,116.25,116.25,116.175,116.175,15
20120601|2012-04-12 02:30,12,116.175,116.175,116.125,116.15,33
20120601|2012-04-12 03:00,12,116.125,116.25,116.125,116.2,13
20120601|2012-04-12 03:30,12,116.2,116.225,116.175,116.175,10
20120601|2012-04-12 04:00,12,116.15,116.15,116.125,116.125,2
20120601|2012-04-12 04:30,12,116.15,116.175,116.15,116.175,2
20120601|2012-04-12 05:00,12,116.15,116.225,116.15,116.225,3
20120601|2012-04-12 05:30,12,116.25,116.35,116.225,116.35,33
20120601|2012-04-12 06:00,12,116.275,116.35,116.225,116.275,43
20120601|2012-04-12 06:30,12,116.35,116.375,116.275,116.375,26
20120601|2012-04-12 07:00,12,116.4,116.45,116.35,116.4,224
20120601|2012-04-12 07:30,12,116.4,116.4,116.175,116.25,325
20120601|2012-04-12 08:00,12,116.225,116.325,116.2,116.275,463
20120601|2012-04-12 08:30,12,116.3,117,116.275,116.775,1083
20120601|2012-04-12 09:00,12,116.75,117.425,116.575,117.325,4820
20120601|2012-04-12 09:30,12,117.3,117.35,117.025,117.3,1456
20120601|2012-04-12 10:00,12,117.3,117.725,117.175,117.225,2643
20120601|2012-04-12 10:30,12,117.225,117.45,117.225,117.375,1096
20120601|2012-04-12 11:00,12,117.35,117.625,117.35,117.55,1469
20120601|2012-04-12 11:30,12,117.55,117.55,117.275,117.325,819
20120601|2012-04-12 12:00,12,117.325,117.575,117.225,117.275,1086
20120601|2012-04-12 12:30,12,117.25,117.45,117.025,117.2,2230
20120601|2012-04-12 13:00,12,117.175,117.35,117.15,117.325,590
20120601|2012-04-12 13:30,12,117.325,117.5,117.225,117.475,267
20120601|2012-04-12 14:00,12,117.475,117.85,117.475,117.6,725
20120601|2012-04-12 14:30,12,117.625,117.75,117.625,117.7,20
20120601|2012-04-12 15:00,12,117.725,117.75,117.625,117.625,43
20120601|2012-04-12 15:30,12,117.625,117.75,117.6,117.6,129
20120601|2012-04-12 17:00,13,117.5,117.6,117.25,117.25,28
20120601|2012-04-12 17:30,13,117.3,117.3,117,117,53
20120601|2012-04-12 18:00,13,117.025,117.15,117,117.075,88
20120601|2012-04-12 18:30,13,117.1,117.25,117.1,117.15,27
20120601|2012-04-12 19:00,13,117.15,117.15,117.125,117.125,7
20120601|2012-04-12 19:30,13,117.2,117.225,117.2,117.225,2
20120601|2012-04-12 20:00,13,117.225,117.5,117.225,117.45,33
20120601|2012-04-12 20:30,13,117.425,117.45,117.35,117.4,7
20120601|2012-04-12 21:00,13,117.25,117.25,117.15,117.15,22
20120601|2012-04-12 21:30,13,117.3,117.3,117.3,117.3,1
20120601|2012-04-12 22:00,13,117.25,117.25,117.2,117.2,2
20120601|2012-04-12 22:30,13,117.2,117.225,117.175,117.225,8
20120601|2012-04-12 23:00,13,117.225,117.25,117.175,117.25,8
20120601|2012-04-12 23:30,13,117.3,117.35,117.225,117.325,14
20120601|2012-04-13 00:00,13,117.2,117.2,117.15,117.15,7
20120601|2012-04-13 00:30,13,117.15,117.3,117.125,117.15,47
20120601|2012-04-13 01:00,13,117.15,117.15,117.1,117.125,16
20120601|2012-04-13 01:30,13,117.125,117.125,117.1,117.1,6
20120601|2012-04-13 02:00,13,117.1,117.125,117.1,117.1,14
20120601|2012-04-13 02:30,13,117.1,117.125,117.075,117.075,24
20120601|2012-04-13 03:00,13,117.075,117.1,117.075,117.1,2
20120601|2012-04-13 03:30,13,117.075,117.075,117.05,117.05,35
20120601|2012-04-13 04:00,13,117.05,117.075,117,117,16
20120601|2012-04-13 04:30,13,117,117.05,116.85,116.85,65
20120601|2012-04-13 05:00,13,116.85,116.9,116.8,116.85,52
20120601|2012-04-13 05:30,13,116.85,116.875,116.75,116.775,26
20120601|2012-04-13 06:00,13,116.75,116.775,116.675,116.75,23
20120601|2012-04-13 06:30,13,116.775,116.8,116.7,116.775,57
20120601|2012-04-13 07:00,13,116.7,116.75,116.625,116.7,238
20120601|2012-04-13 07:30,13,116.7,116.825,116.675,116.8,214
20120601|2012-04-13 08:00,13,116.8,116.95,116.75,116.825,277
20120601|2012-04-13 08:30,13,116.85,117,116.675,116.75,751
20120601|2012-04-13 09:00,13,116.75,116.975,116.4,116.675,3550
20120601|2012-04-13 09:30,13,116.675,116.85,116.525,116.6,1901
20120601|2012-04-13 10:00,13,116.575,116.575,116.1,116.25,1721
20120601|2012-04-13 10:30,13,116.2,116.775,116.025,116.125,2086
20120601|2012-04-13 11:00,13,116.15,116.475,115.9,116.25,2059
20120601|2012-04-13 11:30,13,116.25,116.6,116.2,116.45,884
20120601|2012-04-13 12:00,13,116.45,116.8,116.225,116.275,975
20120601|2012-04-13 12:30,13,116.275,116.375,115.675,116.125,2251
20120601|2012-04-13 13:00,13,116.15,116.275,116.025,116.075,794
20120601|2012-04-13 13:30,13,116.05,116.125,116,116.05,87
20120601|2012-04-16 09:00,16,116.2,116.575,115.5,115.8,2897
20120601|2012-04-16 09:30,16,115.8,115.975,115.6,115.95,1161
20120601|2012-04-16 10:00,16,115.925,116.05,115.75,115.8,1037
20120601|2012-04-16 10:30,16,115.825,115.9,115.7,115.85,737
20120601|2012-04-16 11:00,16,115.85,116.075,115.775,115.9,1042
20120601|2012-04-16 11:30,16,115.925,116.05,115.825,115.975,853
20120601|2012-04-16 12:00,16,115.95,115.95,115.6,115.775,760
20120601|2012-04-16 12:30,16,115.75,116.175,115.25,116.075,3993
20120601|2012-04-16 13:00,16,116.1,116.225,116.075,116.15,661
20120601|2012-04-16 13:30,16,116.15,116.2,116.125,116.2,107
20120601|2012-04-16 14:00,16,116.175,116.2,116.1,116.1,46
20120601|2012-04-16 14:30,16,116.1,116.125,116.075,116.075,49
20120601|2012-04-16 15:00,16,116.1,116.2,116.05,116.15,103
20120601|2012-04-16 15:30,16,116.15,116.3,116.1,116.275,175
20120601|2012-04-16 17:00,17,116.375,116.625,116.3,116.6,225
20120601|2012-04-16 17:30,17,116.45,116.5,116.4,116.4,69
20120601|2012-04-16 18:00,17,116.4,116.5,116.4,116.5,13
20120601|2012-04-16 18:30,17,116.5,116.5,116.4,116.5,9
20120601|2012-04-16 19:00,17,116.45,116.475,116.325,116.325,25
20120601|2012-04-16 19:30,17,116.425,116.45,116.35,116.425,14
20120601|2012-04-16 20:00,17,116.45,116.45,116.35,116.4,14
20120601|2012-04-16 20:30,17,116.375,116.45,116.325,116.375,7
20120601|2012-04-16 21:00,17,116.4,116.425,116.325,116.4,6
20120601|2012-04-16 21:30,17,116.375,116.425,116.325,116.425,10
20120601|2012-04-16 22:00,17,116.375,116.4,116.375,116.4,3
20120601|2012-04-16 22:30,17,116.4,116.4,116.375,116.4,9
20120601|2012-04-16 23:00,17,116.35,116.35,116.35,116.35,4
20120601|2012-04-16 23:30,17,116.35,116.35,116.325,116.325,4
20120601|2012-04-17 00:00,17,116.3,116.3,116.3,116.3,11
20120601|2012-04-17 00:30,17,116.275,116.275,116.25,116.275,6
20120601|2012-04-17 01:00,17,116.225,116.225,116.225,116.225,17
20120601|2012-04-17 01:30,17,116.275,116.275,116.25,116.25,6
20120601|2012-04-17 02:00,17,116.2,116.2,116.15,116.175,42
20120601|2012-04-17 02:30,17,116.175,116.225,116.175,116.2,15
20120601|2012-04-17 03:00,17,116.175,116.175,116.15,116.15,28
20120601|2012-04-17 03:30,17,116.2,116.2,116.075,116.075,72
20120601|2012-04-17 04:00,17,116.05,116.05,115.925,115.925,60
20120601|2012-04-17 04:30,17,115.925,115.975,115.925,115.975,4
20120601|2012-04-17 05:00,17,115.95,115.975,115.875,115.925,28
20120601|2012-04-17 05:30,17,115.925,116.025,115.925,116.025,27
20120601|2012-04-17 06:00,17,116,116,115.875,115.875,45
20120601|2012-04-17 06:30,17,115.875,115.95,115.825,115.925,156
20120601|2012-04-17 07:00,17,115.9,115.925,115.85,115.875,64
20120601|2012-04-17 07:30,17,115.85,116.2,115.8,116.15,128
20120601|2012-04-17 08:00,17,116.15,116.7,116.125,116.5,461
20120601|2012-04-17 08:30,17,116.525,116.9,116.425,116.775,442
20120601|2012-04-17 09:00,17,116.775,116.8,116.45,116.7,1773
20120601|2012-04-17 09:30,17,116.675,116.825,116.35,116.6,1876
20120601|2012-04-17 10:00,17,116.6,116.65,116.375,116.375,1208
20120601|2012-04-17 10:30,17,116.4,116.575,116.35,116.525,470
20120601|2012-04-17 11:00,17,116.55,116.625,116.375,116.425,731
20120601|2012-04-17 11:30,17,116.425,116.45,116.275,116.35,710
20120601|2012-04-17 12:00,17,116.375,116.775,116.375,116.725,1117
20120601|2012-04-17 12:30,17,116.775,116.875,116.425,116.625,1568
20120601|2012-04-17 13:00,17,116.65,116.675,116.55,116.55,377
20120601|2012-04-17 13:30,17,116.575,116.65,116.55,116.625,51
20120601|2012-04-17 14:00,17,116.575,116.65,116.575,116.65,21
20120601|2012-04-17 14:30,17,116.6,116.65,116.575,116.6,46
20120601|2012-04-17 15:00,17,116.625,116.65,116.6,116.6,13
20120601|2012-04-17 15:30,17,116.575,116.625,116.5,116.625,58
20120601|2012-04-17 17:00,18,116.625,116.7,116.575,116.675,29
20120601|2012-04-17 17:30,18,116.7,116.725,116.675,116.675,20
20120601|2012-04-17 18:00,18,116.75,116.775,116.75,116.775,7
20120601|2012-04-17 18:30,18,116.775,116.8,116.775,116.775,11
20120601|2012-04-17 19:00,18,116.775,116.8,116.75,116.75,8
20120601|2012-04-17 19:30,18,116.75,116.85,116.75,116.85,10
20120601|2012-04-17 20:00,18,116.8,116.825,116.8,116.825,3
20120601|2012-04-17 20:30,18,116.8,116.825,116.725,116.825,21
20120601|2012-04-17 21:00,18,116.75,116.8,116.725,116.8,8
20120601|2012-04-17 21:30,18,116.8,116.8,116.7,116.8,15
20120601|2012-04-17 22:00,18,116.7,116.7,116.675,116.675,2
20120601|2012-04-17 22:30,18,116.725,116.725,116.725,116.725,3
20120601|2012-04-17 23:00,18,116.775,116.8,116.775,116.8,3
20120601|2012-04-17 23:30,18,116.7,116.7,116.7,116.7,1
20120601|2012-04-18 00:30,18,116.725,116.75,116.725,116.75,3
20120601|2012-04-18 01:00,18,116.675,116.675,116.675,116.675,1
20120601|2012-04-18 01:30,18,116.725,116.75,116.725,116.75,5
20120601|2012-04-18 02:00,18,116.75,116.8,116.75,116.8,3
20120601|2012-04-18 02:30,18,116.725,116.725,116.675,116.675,10
20120601|2012-04-18 03:30,18,116.75,116.775,116.75,116.775,4
20120601|2012-04-18 04:00,18,116.725,116.725,116.725,116.725,8
20120601|2012-04-18 04:30,18,116.725,116.725,116.725,116.725,3
20120601|2012-04-18 05:00,18,116.75,116.75,116.75,116.75,1
20120601|2012-04-18 05:30,18,116.75,116.75,116.7,116.7,5
20120601|2012-04-18 06:00,18,116.725,116.725,116.65,116.65,6
20120601|2012-04-18 06:30,18,116.675,116.775,116.65,116.775,9
20120601|2012-04-18 07:00,18,116.75,116.775,116.7,116.75,14
20120601|2012-04-18 07:30,18,116.75,116.8,116.7,116.725,41
20120601|2012-04-18 08:00,18,116.7,116.85,116.7,116.8,196
20120601|2012-04-18 08:30,18,116.8,116.925,116.7,116.7,761
20120601|2012-04-18 09:00,18,116.7,116.775,115.525,115.725,3786
20120601|2012-04-18 09:30,18,115.725,115.95,115.025,115.075,3560
20120601|2012-04-18 10:00,18,115.025,115.575,115.025,115.225,1617
20120601|2012-04-18 10:30,18,115.225,115.325,115,115.05,1637
20120601|2012-04-18 11:00,18,115.05,115.7,114.975,115.7,2473
20120601|2012-04-18 11:30,18,115.7,115.775,115.475,115.6,1101
20120601|2012-04-18 12:00,18,115.6,115.6,115.275,115.425,1077
20120601|2012-04-18 12:30,18,115.425,115.45,114.775,114.775,2806
20120601|2012-04-18 13:00,18,114.775,114.8,114.5,114.65,1356
20120601|2012-04-18 13:30,18,114.65,114.725,114.6,114.725,183
20120601|2012-04-18 14:00,18,114.7,115.3,114.7,115.3,419
20120601|2012-04-18 14:30,18,115.275,115.325,115.125,115.275,98
20120601|2012-04-18 15:00,18,115.325,115.35,115.15,115.15,130
20120601|2012-04-18 15:30,18,115.15,115.275,114.925,115,209
20120601|2012-04-18 17:00,19,115.05,115.3,115.05,115.175,92
20120601|2012-04-18 17:30,19,115.175,115.175,114.975,114.975,33
20120601|2012-04-18 18:00,19,115.025,115.025,114.9,115,11
20120601|2012-04-18 18:30,19,114.95,114.975,114.95,114.975,30
20120601|2012-04-18 19:00,19,114.975,115.075,114.975,115.075,21
20120601|2012-04-18 19:30,19,115.05,115.05,115.05,115.05,4
20120601|2012-04-18 20:00,19,115.1,115.125,115.075,115.075,5
20120601|2012-04-18 20:30,19,115.1,115.125,115.1,115.1,7
20120601|2012-04-18 21:00,19,115.15,115.175,115.15,115.175,4
20120601|2012-04-18 21:30,19,115.15,115.175,115.15,115.175,2
20120601|2012-04-18 22:00,19,115.1,115.1,115.075,115.075,4
20120601|2012-04-18 22:30,19,115.1,115.1,115.05,115.05,2
20120601|2012-04-18 23:00,19,115.1,115.1,115.05,115.05,3
20120601|2012-04-18 23:30,19,115.1,115.1,115.1,115.1,13
20120601|2012-04-19 00:30,19,115.075,115.075,115.075,115.075,4
20120601|2012-04-19 01:00,19,115.05,115.05,114.9,114.975,32
20120601|2012-04-19 01:30,19,114.975,115.025,114.925,114.95,17
20120601|2012-04-19 02:00,19,114.95,115.025,114.9,115.025,13
20120601|2012-04-19 02:30,19,114.975,115.025,114.975,115.025,9
20120601|2012-04-19 03:00,19,115.025,115.075,115.025,115.05,50
20120601|2012-04-19 03:30,19,115.05,115.075,115.025,115.05,22
20120601|2012-04-19 04:00,19,115.05,115.125,115.05,115.1,15
20120601|2012-04-19 04:30,19,115.1,115.125,115.075,115.125,23
20120601|2012-04-19 05:00,19,115.15,115.2,115.125,115.2,95
20120601|2012-04-19 05:30,19,115.225,115.225,115.15,115.15,4
20120601|2012-04-19 06:00,19,115.2,115.3,115.175,115.275,51
20120601|2012-04-19 06:30,19,115.25,115.375,115.25,115.275,54
20120601|2012-04-19 07:00,19,115.325,115.375,115.275,115.375,39
20120601|2012-04-19 07:30,19,115.325,115.35,115.175,115.275,126
20120601|2012-04-19 08:00,19,115.3,115.525,115.275,115.525,253
20120601|2012-04-19 08:30,19,115.5,115.5,115.325,115.5,448
20120601|2012-04-19 09:00,19,115.425,115.775,115.2,115.65,2266
20120601|2012-04-19 09:30,19,115.65,115.675,115.1,115.25,1678
20120601|2012-04-19 10:00,19,115.275,115.65,115.225,115.6,986
20120601|2012-04-19 10:30,19,115.65,115.7,115.475,115.675,825
20120601|2012-04-19 11:00,19,115.675,115.725,115.55,115.6,826
20120601|2012-04-19 11:30,19,115.6,115.625,115.475,115.575,542
20120601|2012-04-19 12:00,19,115.55,115.65,115.325,115.35,617
20120601|2012-04-19 12:30,19,115.375,115.85,115.3,115.825,2450
20120601|2012-04-19 13:00,19,115.825,115.925,115.75,115.825,1203
20120601|2012-04-19 13:30,19,115.8,115.95,115.8,115.8,217
20120601|2012-04-19 14:00,19,115.8,115.9,115.8,115.85,36
20120601|2012-04-19 14:30,19,115.85,116,115.85,115.95,63
20120601|2012-04-19 15:00,19,115.95,115.95,115.85,115.95,11
20120601|2012-04-19 15:30,19,115.925,116.075,115.925,116.05,76
20120601|2012-04-19 17:00,20,116.075,116.4,116.05,116.275,310
20120601|2012-04-19 17:30,20,116.375,116.675,116.3,116.675,121
20120601|2012-04-19 18:00,20,116.5,116.525,116.25,116.475,47
20120601|2012-04-19 18:30,20,116.375,116.5,116.375,116.375,25
20120601|2012-04-19 19:00,20,116.325,116.425,116.275,116.35,32
20120601|2012-04-19 19:30,20,116.425,116.425,116.35,116.425,34
20120601|2012-04-19 20:00,20,116.45,116.525,116.45,116.5,26
20120601|2012-04-19 20:30,20,116.475,116.5,116.375,116.5,8
20120601|2012-04-19 21:00,20,116.425,116.45,116.35,116.4,7
20120601|2012-04-19 21:30,20,116.4,116.4,116.35,116.35,7
20120601|2012-04-19 22:00,20,116.35,116.35,116.325,116.325,5
20120601|2012-04-19 22:30,20,116.4,116.4,116.4,116.4,8
20120601|2012-04-20 00:30,20,116.35,116.35,116.3,116.3,5
20120601|2012-04-20 02:00,20,116.325,116.35,116.325,116.35,4
20120601|2012-04-20 02:30,20,116.35,116.375,116.35,116.375,4
20120601|2012-04-20 03:00,20,116.375,116.375,116.35,116.35,2
20120601|2012-04-20 03:30,20,116.4,116.4,116.4,116.4,2
20120601|2012-04-20 04:00,20,116.4,116.4,116.375,116.375,2
20120601|2012-04-20 04:30,20,116.4,116.4,116.4,116.4,2
20120601|2012-04-20 05:00,20,116.4,116.4,116.375,116.375,2
20120601|2012-04-20 05:30,20,116.4,116.4,116.35,116.35,13
20120601|2012-04-20 06:00,20,116.325,116.4,116.325,116.4,5
20120601|2012-04-20 06:30,20,116.35,116.45,116.325,116.325,12
20120601|2012-04-20 07:00,20,116.35,116.5,116.35,116.425,39
20120601|2012-04-20 07:30,20,116.425,116.575,116.425,116.475,127
20120601|2012-04-20 08:00,20,116.5,116.55,116.325,116.375,235
20120601|2012-04-20 08:30,20,116.375,116.4,116.175,116.25,227
20120601|2012-04-20 09:00,20,116.275,116.35,115.725,115.75,2492
20120601|2012-04-20 09:30,20,115.725,116.1,115.725,116,1574
20120601|2012-04-20 10:00,20,116,116.125,115.825,116.075,941
20120601|2012-04-20 10:30,20,116.075,116.075,115.575,115.65,1020
20120601|2012-04-20 11:00,20,115.65,115.825,115.45,115.5,941
20120601|2012-04-20 11:30,20,115.5,115.725,115.475,115.65,692
20120601|2012-04-20 12:00,20,115.625,115.875,115.525,115.7,1076
20120601|2012-04-20 12:30,20,115.7,115.775,115.125,115.4,2794
20120601|2012-04-20 13:00,20,115.45,115.525,115.375,115.45,683
20120601|2012-04-20 13:30,20,115.45,115.475,115.375,115.4,93
20120601|2012-04-23 09:00,23,115.45,115.45,114.25,114.55,3936
20120601|2012-04-23 09:30,23,114.55,114.625,114.25,114.475,1646
20120601|2012-04-23 10:00,23,114.45,114.85,114.375,114.4,1259
20120601|2012-04-23 10:30,23,114.4,114.75,114.325,114.6,1195
20120601|2012-04-23 11:00,23,114.6,114.75,113.925,113.975,1777
20120601|2012-04-23 11:30,23,114,114.25,113.55,114.25,3544
20120601|2012-04-23 12:00,23,114.225,114.825,114.225,114.575,1605
20120601|2012-04-23 12:30,23,114.6,114.925,114.425,114.7,2749
20120601|2012-04-23 13:00,23,114.725,114.825,114.7,114.775,659
20120601|2012-04-23 13:30,23,114.775,114.775,114.625,114.625,152
20120601|2012-04-23 14:00,23,114.625,114.625,114.525,114.575,20
20120601|2012-04-23 14:30,23,114.55,114.6,114.5,114.525,28
20120601|2012-04-23 15:00,23,114.6,114.625,114.525,114.55,56
20120601|2012-04-23 15:30,23,114.5,114.55,114.4,114.55,97
20120601|2012-04-23 17:00,24,114.725,114.8,114.6,114.6,20
20120601|2012-04-23 17:30,24,114.7,114.7,114.675,114.675,2
20120601|2012-04-23 18:00,24,114.65,114.75,114.65,114.75,15
20120601|2012-04-23 18:30,24,114.725,114.725,114.575,114.625,22
20120601|2012-04-23 19:30,24,114.725,114.725,114.625,114.725,6
20120601|2012-04-23 20:30,24,114.675,114.675,114.625,114.625,6
20120601|2012-04-23 21:30,24,114.675,114.725,114.675,114.725,12
20120601|2012-04-23 22:00,24,114.725,114.725,114.675,114.725,3
20120601|2012-04-23 22:30,24,114.7,114.7,114.675,114.675,4
20120601|2012-04-23 23:00,24,114.675,114.675,114.6,114.6,14
20120601|2012-04-23 23:30,24,114.6,114.6,114.6,114.6,2
20120601|2012-04-24 01:30,24,114.75,114.75,114.75,114.75,2
20120601|2012-04-24 02:00,24,114.65,114.675,114.65,114.675,2
20120601|2012-04-24 02:30,24,114.675,114.675,114.65,114.65,5
20120601|2012-04-24 03:00,24,114.65,114.65,114.6,114.6,8
20120601|2012-04-24 03:30,24,114.725,114.725,114.725,114.725,1
20120601|2012-04-24 04:00,24,114.675,114.7,114.625,114.7,10
20120601|2012-04-24 04:30,24,114.7,114.7,114.7,114.7,2
20120601|2012-04-24 05:00,24,114.7,114.7,114.675,114.675,12
20120601|2012-04-24 05:30,24,114.65,114.675,114.625,114.625,5
20120601|2012-04-24 06:00,24,114.65,114.75,114.65,114.75,37
20120601|2012-04-24 06:30,24,114.75,114.75,114.7,114.75,12
20120601|2012-04-24 07:00,24,114.75,114.9,114.7,114.875,108
20120601|2012-04-24 07:30,24,114.875,115.25,114.875,115.1,507
20120601|2012-04-24 08:00,24,115.1,115.2,114.95,115.15,161
20120601|2012-04-24 08:30,24,115.1,115.15,114.85,115.075,280
20120601|2012-04-24 09:00,24,115.1,115.3,114.875,114.875,1468
20120601|2012-04-24 09:30,24,114.9,114.9,114.5,114.775,1650
20120601|2012-04-24 10:00,24,114.8,114.95,114.65,114.775,1196
20120601|2012-04-24 10:30,24,114.775,114.8,114.55,114.6,587
20120601|2012-04-24 11:00,24,114.625,114.625,113.1,113.325,5058
20120601|2012-04-24 11:30,24,113.325,113.375,111.975,113.2,6993
20120601|2012-04-24 12:00,24,113.15,113.225,112.225,112.5,2703
20120601|2012-04-24 12:30,24,112.5,112.5,111.575,111.575,7716
20120601|2012-04-24 13:00,24,111.575,111.575,111.575,111.575,208
20120601|2012-04-24 13:30,24,111.575,113,111.575,112.75,2636
20120601|2012-04-24 14:00,24,112.75,112.9,111.775,112.4,999
20120601|2012-04-24 14:30,24,112.4,112.525,111.85,112.05,291
20120601|2012-04-24 15:00,24,112.05,112.3,111.9,112.175,259
20120601|2012-04-24 15:30,24,112.25,112.375,112.075,112.15,326
20120601|2012-04-24 17:00,25,112.4,112.575,112.25,112.35,530
20120601|2012-04-24 17:30,25,112.35,112.35,111.7,112.175,235
20120601|2012-04-24 18:00,25,112.075,112.2,112,112.075,52
20120601|2012-04-24 18:30,25,112.075,112.25,112,112,202
20120601|2012-04-24 19:00,25,112.05,112.05,111.9,111.925,157
20120601|2012-04-24 19:30,25,111.925,112,111.875,111.975,44
20120601|2012-04-24 20:00,25,111.975,112,111.8,111.95,78
20120601|2012-04-24 20:30,25,111.975,112,111.825,111.95,76
20120601|2012-04-24 21:00,25,111.975,111.975,111.825,111.825,52
20120601|2012-04-24 21:30,25,111.85,112,111.85,112,56
20120601|2012-04-24 22:00,25,111.95,112,111.775,111.95,54
20120601|2012-04-24 22:30,25,112,112,111.875,111.875,5
20120601|2012-04-24 23:00,25,111.95,111.975,111.95,111.975,4
20120601|2012-04-24 23:30,25,111.975,111.975,111.8,111.875,14
20120601|2012-04-25 00:00,25,111.875,111.975,111.875,111.975,12
20120601|2012-04-25 00:30,25,111.9,111.9,111.9,111.9,1
20120601|2012-04-25 01:00,25,111.95,111.95,111.95,111.95,1
20120601|2012-04-25 01:30,25,111.975,112,111.95,111.95,39
20120601|2012-04-25 02:00,25,111.975,112,111.975,112,103
20120601|2012-04-25 02:30,25,112,112,111.975,111.975,34
20120601|2012-04-25 03:00,25,112,112,111.95,112,48
20120601|2012-04-25 03:30,25,112,112,111.9,111.9,10
20120601|2012-04-25 04:00,25,111.875,111.975,111.875,111.975,3
20120601|2012-04-25 04:30,25,111.975,111.975,111.875,111.875,6
20120601|2012-04-25 05:00,25,111.875,111.975,111.875,111.975,23
20120601|2012-04-25 05:30,25,111.95,111.95,111.9,111.925,85
20120601|2012-04-25 06:00,25,111.925,111.925,111.9,111.9,18
20120601|2012-04-25 06:30,25,111.95,111.95,111.8,111.95,151
20120601|2012-04-25 07:00,25,111.95,111.95,111.875,111.9,486
20120601|2012-04-25 07:30,25,111.875,111.925,111.85,111.875,86
20120601|2012-04-25 08:00,25,111.9,111.925,111.725,111.75,333
20120601|2012-04-25 08:30,25,111.7,112.225,111.65,112.2,616
20120601|2012-04-25 09:00,25,112.175,112.7,111.95,112.6,4022
20120601|2012-04-25 09:30,25,112.6,112.625,112.275,112.375,1705
20120601|2012-04-25 10:00,25,112.375,112.5,112.325,112.4,965
20120601|2012-04-25 10:30,25,112.4,112.7,112.375,112.625,1556
20120601|2012-04-25 11:00,25,112.65,112.925,112.65,112.9,1901
20120601|2012-04-25 11:30,25,112.9,112.925,112.65,112.8,968
20120601|2012-04-25 12:00,25,112.8,112.975,112.75,112.775,1261
20120601|2012-04-25 12:30,25,112.8,112.825,112.275,112.35,2927
20120601|2012-04-25 13:00,25,112.35,112.4,112.275,112.325,439
20120601|2012-04-25 13:30,25,112.325,112.4,112.325,112.375,105
20120601|2012-04-25 14:00,25,112.35,112.375,112.35,112.375,18
20120601|2012-04-25 14:30,25,112.375,112.375,112.325,112.375,58
20120601|2012-04-25 15:00,25,112.375,112.525,112.35,112.475,105
20120601|2012-04-25 15:30,25,112.45,112.475,112.35,112.35,54
20120601|2012-04-25 17:00,26,112.525,112.675,112.5,112.675,50
20120601|2012-04-25 17:30,26,112.7,112.775,112.6,112.6,29
20120601|2012-04-25 18:00,26,112.6,112.7,112.55,112.55,41
20120601|2012-04-25 18:30,26,112.525,112.6,112.45,112.475,34
20120601|2012-04-25 19:30,26,112.575,112.575,112.5,112.5,2
20120601|2012-04-25 20:00,26,112.575,112.575,112.5,112.5,2
20120601|2012-04-25 20:30,26,112.5,112.5,112.5,112.5,4
20120601|2012-04-25 21:00,26,112.55,112.7,112.55,112.65,74
20120601|2012-04-25 21:30,26,112.675,112.675,112.65,112.675,8
20120601|2012-04-25 22:00,26,112.65,112.675,112.65,112.675,2
20120601|2012-04-25 22:30,26,112.575,112.575,112.575,112.575,6
20120601|2012-04-25 23:00,26,112.65,112.675,112.65,112.675,10
20120601|2012-04-26 00:30,26,112.65,112.65,112.625,112.625,2
20120601|2012-04-26 01:00,26,112.625,112.65,112.625,112.65,2
20120601|2012-04-26 01:30,26,112.625,112.625,112.575,112.575,10
20120601|2012-04-26 02:00,26,112.575,112.6,112.55,112.6,9
20120601|2012-04-26 02:30,26,112.525,112.525,112.525,112.525,1
20120601|2012-04-26 03:00,26,112.525,112.525,112.35,112.35,57
20120601|2012-04-26 03:30,26,112.375,112.45,112.375,112.45,16
20120601|2012-04-26 04:00,26,112.525,112.55,112.525,112.55,4
20120601|2012-04-26 04:30,26,112.55,112.55,112.55,112.55,6
20120601|2012-04-26 05:00,26,112.55,112.55,112.525,112.55,7
20120601|2012-04-26 05:30,26,112.55,112.55,112.55,112.55,1
20120601|2012-04-26 06:00,26,112.55,112.55,112.525,112.525,4
20120601|2012-04-26 06:30,26,112.525,112.575,112.525,112.55,6
20120601|2012-04-26 07:00,26,112.55,112.6,112.525,112.55,16
20120601|2012-04-26 07:30,26,112.525,112.525,112.025,112.05,310
20120601|2012-04-26 08:00,26,112.05,112.075,111.575,111.75,516
20120601|2012-04-26 08:30,26,111.75,111.95,111.55,111.825,1128
20120601|2012-04-26 09:00,26,111.775,112.725,111.775,112.625,3044
20120601|2012-04-26 09:30,26,112.65,113.35,112.45,112.925,3144
20120601|2012-04-26 10:00,26,112.9,113.2,112.875,113.125,1165
20120601|2012-04-26 10:30,26,113.1,113.125,112.75,112.875,1728
20120601|2012-04-26 11:00,26,112.9,112.95,112.7,112.85,1105
20120601|2012-04-26 11:30,26,112.9,112.975,112.625,112.7,2172
20120601|2012-04-26 12:00,26,112.675,112.7,112.4,112.525,1359
20120601|2012-04-26 12:30,26,112.525,112.55,112.05,112.325,3088
20120601|2012-04-26 13:00,26,112.325,112.35,112.2,112.25,581
20120601|2012-04-26 13:30,26,112.25,112.25,112.2,112.2,161
20120601|2012-04-26 14:00,26,112.2,112.2,112.15,112.2,106
20120601|2012-04-26 14:30,26,112.2,112.2,112.15,112.175,48
20120601|2012-04-26 15:00,26,112.2,112.2,112.1,112.1,89
20120601|2012-04-26 15:30,26,112.1,112.15,111.9,111.975,353
20120601|2012-04-26 17:00,27,111.975,112.2,111.95,111.975,104
20120601|2012-04-26 17:30,27,112.075,112.1,111.95,112.1,52
20120601|2012-04-26 18:00,27,112.1,112.225,112.1,112.225,69
20120601|2012-04-26 18:30,27,112.225,112.225,112.15,112.225,12
20120601|2012-04-26 19:00,27,112.225,112.275,112.225,112.25,8
20120601|2012-04-26 19:30,27,112.2,112.375,112.2,112.35,33
20120601|2012-04-26 20:00,27,112.3,112.425,112.25,112.425,39
20120601|2012-04-26 20:30,27,112.425,112.425,112.3,112.3,13
20120601|2012-04-26 21:00,27,112.325,112.325,112.275,112.275,8
20120601|2012-04-26 21:30,27,112.225,112.225,112.225,112.225,2
20120601|2012-04-26 22:00,27,112.175,112.25,112.15,112.25,19
20120601|2012-04-26 22:30,27,112.25,112.25,112.25,112.25,8
20120601|2012-04-26 23:00,27,112.275,112.275,112.25,112.25,2
20120601|2012-04-26 23:30,27,112.325,112.325,112.325,112.325,1
20120601|2012-04-27 00:00,27,112.325,112.375,112.325,112.325,7
20120601|2012-04-27 00:30,27,112.325,112.325,112.2,112.325,28
20120601|2012-04-27 01:00,27,112.275,112.3,112.275,112.3,3
20120601|2012-04-27 01:30,27,112.325,112.325,112.325,112.325,4
20120601|2012-04-27 02:00,27,112.325,112.35,112.325,112.325,8
20120601|2012-04-27 02:30,27,112.25,112.25,112.225,112.225,7
20120601|2012-04-27 03:00,27,112.225,112.25,112.2,112.2,8
20120601|2012-04-27 03:30,27,112.2,112.25,112.2,112.25,3
20120601|2012-04-27 04:30,27,112.35,112.4,112.3,112.4,6
20120601|2012-04-27 05:00,27,112.4,112.4,112.275,112.275,5
20120601|2012-04-27 05:30,27,112.25,112.25,112.25,112.25,1
20120601|2012-04-27 06:00,27,112.325,112.35,112.275,112.3,38
20120601|2012-04-27 06:30,27,112.3,112.3,112.2,112.25,31
20120601|2012-04-27 07:00,27,112.225,112.25,112.05,112.1,56
20120601|2012-04-27 07:30,27,112.05,112.15,111.975,112.125,161
20120601|2012-04-27 08:00,27,112.075,112.125,111.7,111.725,471
20120601|2012-04-27 08:30,27,111.7,112.125,111.175,111.9,1492
20120601|2012-04-27 09:00,27,111.95,112.75,111.525,112.375,2506
20120601|2012-04-27 09:30,27,112.375,112.65,112.05,112.6,1254
20120601|2012-04-27 10:00,27,112.6,112.875,112.55,112.725,1900
20120601|2012-04-27 10:30,27,112.75,112.75,112.3,112.575,2258
20120601|2012-04-27 11:00,27,112.575,112.75,112.5,112.75,1207
20120601|2012-04-27 11:30,27,112.725,112.75,112.55,112.725,1669
20120601|2012-04-27 12:00,27,112.725,112.875,112.5,112.55,844
20120601|2012-04-27 12:30,27,112.575,113.1,112.5,112.925,2178
20120601|2012-04-27 13:00,27,112.925,113,112.85,112.9,469
20120601|2012-04-27 13:30,27,112.875,112.875,112.6,112.7,194
20120601|2012-04-30 09:00,30,113,113.25,112.35,112.6,3234
20120601|2012-04-30 09:30,30,112.625,112.825,112.3,112.8,1556
20120601|2012-04-30 10:00,30,112.825,113.4,112.7,113.125,2937
20120601|2012-04-30 10:30,30,113.15,113.475,113.05,113.1,2340
20120601|2012-04-30 11:00,30,113.1,113.575,113,113.5,2542
20120601|2012-04-30 11:30,30,113.5,113.525,113.225,113.275,1569
20120601|2012-04-30 12:00,30,113.3,113.6,113.15,113.225,1054
20120601|2012-04-30 12:30,30,113.225,114.275,113.025,114.2,4120
20120601|2012-04-30 13:00,30,114.225,114.325,114.075,114.075,1428
20120601|2012-04-30 13:30,30,114.075,114.15,114,114.15,93
20120601|2012-04-30 14:00,30,114.15,114.175,114.05,114.15,46
20120601|2012-04-30 14:30,30,114.125,114.25,114.125,114.2,31
20120601|2012-04-30 15:00,30,114.125,114.25,114.075,114.15,142
20120601|2012-04-30 15:30,30,114.1,114.225,114.075,114.225,22
20120601|2012-04-30 17:00,1,114.25,114.25,114.05,114.075,142
20120601|2012-04-30 17:30,1,114.1,114.15,114.1,114.125,47
20120601|2012-04-30 18:00,1,114.075,114.15,114.05,114.15,31
20120601|2012-04-30 18:30,1,114.125,114.15,114.125,114.15,15
20120601|2012-04-30 19:00,1,114.1,114.1,113.95,114,87
20120601|2012-04-30 19:30,1,113.975,114,113.925,113.975,17
20120601|2012-04-30 20:00,1,114,114,114,114,24
20120601|2012-04-30 20:30,1,114.05,114.05,113.95,113.95,7
20120601|2012-04-30 21:00,1,114.025,114.025,114.025,114.025,1
20120601|2012-04-30 21:30,1,114.025,114.05,114.025,114.025,9
20120601|2012-04-30 22:00,1,114.075,114.1,114.075,114.075,4
20120601|2012-04-30 22:30,1,114.125,114.15,114.1,114.15,40
20120601|2012-04-30 23:00,1,114.125,114.125,114.025,114.025,23
20120601|2012-04-30 23:30,1,114,114.05,114,114.05,5
20120601|2012-05-01 00:00,1,114,114,114,114,23
20120601|2012-05-01 00:30,1,113.95,113.95,113.95,113.95,7
20120601|2012-05-01 01:00,1,113.925,113.925,113.9,113.9,24
20120601|2012-05-01 01:30,1,113.875,113.875,113.825,113.825,39
20120601|2012-05-01 02:00,1,113.8,113.8,113.8,113.8,8
20120601|2012-05-01 02:30,1,113.825,113.825,113.775,113.775,18
20120601|2012-05-01 03:00,1,113.775,113.8,113.775,113.8,4
20120601|2012-05-01 03:30,1,113.8,113.825,113.8,113.825,15
20120601|2012-05-01 04:00,1,113.8,113.8,113.725,113.725,61
20120601|2012-05-01 04:30,1,113.725,113.825,113.7,113.8,36
20120601|2012-05-01 05:00,1,113.8,113.8,113.725,113.725,75
20120601|2012-05-01 05:30,1,113.775,113.825,113.75,113.775,7
20120601|2012-05-01 06:00,1,113.9,114.1,113.9,114.05,30
20120601|2012-05-01 06:30,1,114.05,114.125,114.05,114.125,41
20120601|2012-05-01 07:00,1,114.125,114.15,114.075,114.125,36
20120601|2012-05-01 07:30,1,114.125,114.15,114,114,64
20120601|2012-05-01 08:00,1,114.075,114.25,114,114.225,210
20120601|2012-05-01 08:30,1,114.225,114.475,114.05,114.4,444
20120601|2012-05-01 09:00,1,114.425,114.425,113.85,113.85,3397
20120601|2012-05-01 09:30,1,113.875,114.075,113.6,114.075,2704
20120601|2012-05-01 10:00,1,114.05,114.05,113.5,113.625,2067
20120601|2012-05-01 10:30,1,113.625,113.675,113.25,113.3,2105
20120601|2012-05-01 11:00,1,113.3,113.45,113.05,113.325,2051
20120601|2012-05-01 11:30,1,113.375,113.45,113.225,113.425,1027
20120601|2012-05-01 12:00,1,113.4,113.8,113.35,113.45,1781
20120601|2012-05-01 12:30,1,113.475,113.825,113.375,113.775,2495
20120601|2012-05-01 13:00,1,113.8,113.825,113.7,113.7,586
20120601|2012-05-01 13:30,1,113.7,113.725,113.675,113.675,79
20120601|2012-05-01 14:00,1,113.675,113.725,113.675,113.675,80
20120601|2012-05-01 14:30,1,113.7,113.7,113.6,113.7,146
20120601|2012-05-01 15:00,1,113.7,113.7,113.5,113.6,128
20120601|2012-05-01 15:30,1,113.675,113.7,113.575,113.7,31
20120601|2012-05-01 17:00,2,113.625,113.825,113.625,113.75,71
20120601|2012-05-01 17:30,2,113.8,113.8,113.75,113.75,50
20120601|2012-05-01 18:00,2,113.775,113.8,113.7,113.8,6
20120601|2012-05-01 18:30,2,113.7,113.7,113.675,113.675,4
20120601|2012-05-01 19:00,2,113.75,113.75,113.7,113.7,5
20120601|2012-05-01 19:30,2,113.7,113.7,113.675,113.675,3
20120601|2012-05-01 20:00,2,113.725,113.75,113.725,113.725,6
20120601|2012-05-01 20:30,2,113.75,113.75,113.75,113.75,2
20120601|2012-05-01 21:00,2,113.725,113.8,113.725,113.725,10
20120601|2012-05-01 21:30,2,113.75,113.825,113.75,113.825,3
20120601|2012-05-01 22:00,2,113.8,113.825,113.8,113.825,16
20120601|2012-05-01 22:30,2,113.75,113.825,113.75,113.75,4
20120601|2012-05-01 23:00,2,113.75,113.775,113.675,113.675,55
20120601|2012-05-01 23:30,2,113.675,113.675,113.625,113.625,6
20120601|2012-05-02 00:00,2,113.625,113.625,113.6,113.6,17
20120601|2012-05-02 00:30,2,113.65,113.65,113.6,113.65,6
20120601|2012-05-02 01:00,2,113.65,113.65,113.6,113.65,3
20120601|2012-05-02 01:30,2,113.65,113.65,113.6,113.65,10
20120601|2012-05-02 02:00,2,113.65,113.65,113.65,113.65,8
20120601|2012-05-02 02:30,2,113.65,113.65,113.625,113.65,8
20120601|2012-05-02 03:00,2,113.65,113.65,113.6,113.6,12
20120601|2012-05-02 03:30,2,113.6,113.6,113.55,113.55,43
20120601|2012-05-02 04:00,2,113.6,113.6,113.575,113.575,11
20120601|2012-05-02 04:30,2,113.55,113.575,113.45,113.45,36
20120601|2012-05-02 05:00,2,113.425,113.475,113.375,113.375,95
20120601|2012-05-02 05:30,2,113.375,113.375,113.35,113.35,6
20120601|2012-05-02 06:00,2,113.375,113.375,113.35,113.375,48
20120601|2012-05-02 06:30,2,113.375,113.55,113.35,113.525,106
20120601|2012-05-02 07:00,2,113.45,113.55,113.4,113.475,62
20120601|2012-05-02 07:30,2,113.5,113.5,113.425,113.5,72
20120601|2012-05-02 08:00,2,113.475,113.95,113.425,113.875,281
20120601|2012-05-02 08:30,2,113.85,114,113.825,113.825,367
20120601|2012-05-02 09:00,2,113.85,114.075,113.7,113.825,2542
20120601|2012-05-02 09:30,2,113.8,113.875,113.625,113.8,1555
20120601|2012-05-02 10:00,2,113.8,113.85,113.45,113.5,1260
20120601|2012-05-02 10:30,2,113.55,113.725,113.1,113.325,1873
20120601|2012-05-02 11:00,2,113.375,113.4,112.9,113.15,1453
20120601|2012-05-02 11:30,2,113.1,113.225,112.575,112.575,1798
20120601|2012-05-02 12:00,2,112.575,113.075,112.425,112.975,1444
20120601|2012-05-02 12:30,2,112.925,113.075,112.525,112.85,2232
20120601|2012-05-02 13:00,2,112.8,112.975,112.525,112.525,536
20120601|2012-05-02 13:30,2,112.575,112.65,112.45,112.625,48
20120601|2012-05-02 14:00,2,112.6,112.625,112.525,112.6,60
20120601|2012-05-02 14:30,2,112.6,112.6,112.575,112.6,21
20120601|2012-05-02 15:00,2,112.6,112.625,112.525,112.6,66
20120601|2012-05-02 15:30,2,112.625,112.675,112.6,112.6,36
20120601|2012-05-02 17:00,3,112.75,112.825,112.35,112.35,117
20120601|2012-05-02 17:30,3,112.4,112.7,112.325,112.325,41
20120601|2012-05-02 18:00,3,112.375,112.475,112.275,112.475,27
20120601|2012-05-02 18:30,3,112.4,112.45,112.35,112.425,46
20120601|2012-05-02 19:00,3,112.4,112.4,112.325,112.35,20
20120601|2012-05-02 19:30,3,112.35,112.575,112.35,112.575,42
20120601|2012-05-02 20:00,3,112.575,112.575,112.525,112.525,7
20120601|2012-05-02 20:30,3,112.55,112.575,112.55,112.575,4
20120601|2012-05-02 21:00,3,112.575,112.575,112.525,112.525,20
20120601|2012-05-02 21:30,3,112.5,112.5,112.375,112.45,62
20120601|2012-05-02 22:00,3,112.5,112.575,112.5,112.55,32
20120601|2012-05-02 22:30,3,112.575,112.625,112.575,112.625,7
20120601|2012-05-02 23:00,3,112.55,112.6,112.55,112.6,6
20120601|2012-05-03 00:00,3,112.6,112.6,112.575,112.575,4
20120601|2012-05-03 00:30,3,112.55,112.55,112.5,112.525,14
20120601|2012-05-03 01:30,3,112.625,112.625,112.6,112.6,2
20120601|2012-05-03 02:00,3,112.55,112.675,112.55,112.675,8
20120601|2012-05-03 02:30,3,112.675,112.7,112.625,112.65,35
20120601|2012-05-03 03:00,3,112.6,112.6,112.45,112.45,19
20120601|2012-05-03 03:30,3,112.45,112.45,112.35,112.35,27
20120601|2012-05-03 04:00,3,112.35,112.425,112.325,112.425,34
20120601|2012-05-03 04:30,3,112.425,112.425,112.375,112.375,16
20120601|2012-05-03 05:00,3,112.4,112.4,112.35,112.35,20
20120601|2012-05-03 05:30,3,112.35,112.35,112.325,112.325,9
20120601|2012-05-03 06:00,3,112.325,112.325,112.225,112.325,128
20120601|2012-05-03 06:30,3,112.3,112.5,112.25,112.425,64
20120601|2012-05-03 07:00,3,112.525,112.725,112.5,112.725,140
20120601|2012-05-03 07:30,3,112.725,112.825,112.65,112.65,102
20120601|2012-05-03 08:00,3,112.7,112.95,112.7,112.95,201
20120601|2012-05-03 08:30,3,112.9,113.25,112.8,113.075,349
20120601|2012-05-03 09:00,3,113.075,113.5,112.8,113.275,2199
20120601|2012-05-03 09:30,3,113.25,113.675,113.175,113.675,1469
20120601|2012-05-03 10:00,3,113.7,114.225,113.6,114.1,2463
20120601|2012-05-03 10:30,3,114.125,115.125,114.025,114.7,4097
20120601|2012-05-03 11:00,3,114.775,115.425,114.7,115.2,2769
20120601|2012-05-03 11:30,3,115.2,115.6,115.2,115.375,1565
20120601|2012-05-03 12:00,3,115.35,115.725,115.3,115.575,1397
20120601|2012-05-03 12:30,3,115.5,115.875,115.5,115.875,3212
20120601|2012-05-03 13:00,3,115.875,115.875,115.875,115.875,100
20120601|2012-05-03 13:30,3,115.875,115.875,115.875,115.875,27
20120601|2012-05-03 14:00,3,115.875,115.875,115.875,115.875,1
20120601|2012-05-03 14:30,3,115.875,115.875,115.875,115.875,30
20120601|2012-05-03 15:00,3,115.875,115.875,115.875,115.875,1
20120601|2012-05-03 15:30,3,115.875,115.875,115.875,115.875,34
20120601|2012-05-03 17:00,4,116,116.2,115.925,115.975,172
20120601|2012-05-03 17:30,4,116,116.05,115.975,115.975,22
20120601|2012-05-03 18:00,4,116.025,116.025,115.95,115.95,76
20120601|2012-05-03 18:30,4,116,116.075,115.95,116.075,109
20120601|2012-05-03 19:00,4,116,116,116,116,3
20120601|2012-05-03 19:30,4,116.05,116.075,116,116.075,23
20120601|2012-05-03 20:00,4,116.025,116.025,115.95,115.95,26
20120601|2012-05-03 20:30,4,115.95,115.975,115.95,115.975,6
20120601|2012-05-03 21:00,4,115.95,115.95,115.95,115.95,12
20120601|2012-05-03 21:30,4,115.95,116.025,115.95,116.025,4
20120601|2012-05-03 22:00,4,116.05,116.05,116.05,116.05,2
20120601|2012-05-03 22:30,4,116.05,116.075,115.95,116.075,8
20120601|2012-05-03 23:00,4,116.05,116.075,116,116,6
20120601|2012-05-03 23:30,4,116.025,116.025,116,116,4
20120601|2012-05-04 00:00,4,116.025,116.15,116.025,116.15,20
20120601|2012-05-04 00:30,4,116.1,116.1,115.95,116,12
20120601|2012-05-04 01:00,4,116,116,116,116,8
20120601|2012-05-04 01:30,4,116,116,116,116,2
20120601|2012-05-04 02:00,4,116.05,116.05,116,116.025,15
20120601|2012-05-04 02:30,4,116.025,116.025,116,116.025,7
20120601|2012-05-04 03:00,4,116,116.025,116,116.025,6
20120601|2012-05-04 03:30,4,116.025,116.025,116,116,14
20120601|2012-05-04 04:00,4,116,116.05,116,116.05,11
20120601|2012-05-04 04:30,4,116.025,116.125,116.025,116.075,24
20120601|2012-05-04 05:00,4,116.025,116.025,116,116,24
20120601|2012-05-04 05:30,4,116,116.05,116,116.05,4
20120601|2012-05-04 06:00,4,116.05,116.05,115.95,116,99
20120601|2012-05-04 06:30,4,116,116.15,116,116.025,33
20120601|2012-05-04 07:00,4,116.075,116.075,116,116,60
20120601|2012-05-04 07:30,4,116.025,116.05,115.9,115.9,244
20120601|2012-05-04 08:00,4,115.9,115.9,115.575,115.65,315
20120601|2012-05-04 08:30,4,115.625,116.075,115.55,116.075,328
20120601|2012-05-04 09:00,4,116.025,116.075,115.55,115.675,2076
20120601|2012-05-04 09:30,4,115.675,115.7,115.075,115.225,2386
20120601|2012-05-04 10:00,4,115.225,115.45,115.1,115.4,1092
20120601|2012-05-04 10:30,4,115.375,115.4,115.025,115.075,1075
20120601|2012-05-04 11:00,4,115.1,115.1,114.575,114.6,1502
20120601|2012-05-04 11:30,4,114.6,115.2,114.6,115.1,1298
20120601|2012-05-04 12:00,4,115.1,115.3,114.925,114.975,860
20120601|2012-05-04 12:30,4,115.05,115.7,114.8,115.575,3256
20120601|2012-05-04 13:00,4,115.575,115.8,115.425,115.775,1468
20120601|2012-05-04 13:30,4,115.725,115.8,115.65,115.675,211
20120601|2012-05-07 09:00,7,115.85,115.925,114.9,115.35,4244
20120601|2012-05-07 09:30,7,115.375,115.775,115.25,115.675,1843
20120601|2012-05-07 10:00,7,115.6,115.65,115.4,115.475,1842
20120601|2012-05-07 10:30,7,115.475,115.75,115.45,115.7,1708
20120601|2012-05-07 11:00,7,115.675,115.675,115.425,115.5,984
20120601|2012-05-07 11:30,7,115.5,115.55,114.975,115.475,1513
20120601|2012-05-07 12:00,7,115.45,116.525,115.425,116.225,2200
20120601|2012-05-07 12:30,7,116.25,116.5,116.075,116.325,1503
20120601|2012-05-07 13:00,7,116.35,116.4,116.2,116.25,484
20120601|2012-05-07 13:30,7,116.225,116.275,116.2,116.2,73
20120601|2012-05-07 14:00,7,116.225,116.275,116.2,116.25,49
20120601|2012-05-07 14:30,7,116.25,116.3,116.2,116.25,14
20120601|2012-05-07 15:00,7,116.225,116.275,116.225,116.275,14
20120601|2012-05-07 15:30,7,116.225,116.35,116.2,116.2,76
20120601|2012-05-07 17:00,8,116.05,116.225,116.05,116.2,35
20120601|2012-05-07 17:30,8,116.2,116.2,116.2,116.2,2
20120601|2012-05-07 18:00,8,116.2,116.2,116.175,116.175,3
20120601|2012-05-07 18:30,8,116.25,116.3,116.25,116.275,7
20120601|2012-05-07 19:00,8,116.275,116.275,116.2,116.225,14
20120601|2012-05-07 19:30,8,116.2,116.2,116.2,116.2,1
20120601|2012-05-07 20:00,8,116.15,116.2,116.15,116.2,2
20120601|2012-05-07 20:30,8,116.15,116.15,116.15,116.15,1
20120601|2012-05-07 21:00,8,116.175,116.225,116.175,116.225,5
20120601|2012-05-07 21:30,8,116.225,116.275,116.225,116.275,4
20120601|2012-05-07 22:00,8,116.2,116.2,116.2,116.2,1
20120601|2012-05-07 22:30,8,116.3,116.3,116.25,116.25,6
20120601|2012-05-07 23:00,8,116.25,116.25,116.25,116.25,1
20120601|2012-05-08 01:00,8,116.325,116.325,116.25,116.325,8
20120601|2012-05-08 01:30,8,116.25,116.25,116.225,116.225,2
20120601|2012-05-08 02:00,8,116.2,116.2,116.2,116.2,6
20120601|2012-05-08 02:30,8,116.225,116.225,116.225,116.225,4
20120601|2012-05-08 03:00,8,116.275,116.275,116.275,116.275,3
20120601|2012-05-08 03:30,8,116.25,116.275,116.225,116.225,4
20120601|2012-05-08 04:00,8,116.2,116.225,116.175,116.175,13
20120601|2012-05-08 05:00,8,116.175,116.175,116.15,116.175,12
20120601|2012-05-08 05:30,8,116.15,116.175,116.1,116.175,14
20120601|2012-05-08 06:00,8,116.15,116.175,116.1,116.1,28
20120601|2012-05-08 06:30,8,116.1,116.15,116.1,116.1,13
20120601|2012-05-08 07:00,8,116.1,116.175,115.975,115.975,128
20120601|2012-05-08 07:30,8,116,116,115.8,115.9,112
20120601|2012-05-08 08:00,8,115.85,115.95,115.575,115.95,383
20120601|2012-05-08 08:30,8,115.875,115.95,115.85,115.85,157
20120601|2012-05-08 09:00,8,115.825,115.825,115.375,115.625,2911
20120601|2012-05-08 09:30,8,115.625,115.625,115.1,115.275,2730
20120601|2012-05-08 10:00,8,115.275,115.6,115.075,115.5,1733
20120601|2012-05-08 10:30,8,115.525,116.025,115.475,115.9,1854
20120601|2012-05-08 11:00,8,115.925,116.125,115.9,116.025,964
20120601|2012-05-08 11:30,8,116.025,116.15,115.9,116,1212
20120601|2012-05-08 12:00,8,116,116.125,115.8,116.025,637
20120601|2012-05-08 12:30,8,116.05,116.075,115.675,115.85,1875
20120601|2012-05-08 13:00,8,115.825,115.85,115.625,115.625,685
20120601|2012-05-08 13:30,8,115.675,115.725,115.625,115.675,73
20120601|2012-05-08 14:00,8,115.7,115.8,115.675,115.775,30
20120601|2012-05-08 14:30,8,115.825,115.975,115.8,115.9,115
20120601|2012-05-08 15:00,8,115.9,116,115.875,115.95,35
20120601|2012-05-08 15:30,8,115.95,115.95,115.825,115.9,25
20120601|2012-05-08 17:00,9,115.775,115.95,115.775,115.95,35
20120601|2012-05-08 17:30,9,115.95,115.975,115.95,115.975,4
20120601|2012-05-08 18:00,9,115.975,115.975,115.95,115.95,4
20120601|2012-05-08 18:30,9,115.95,116,115.9,116,68
20120601|2012-05-08 19:00,9,115.925,115.925,115.875,115.925,20
20120601|2012-05-08 19:30,9,115.925,115.925,115.875,115.875,2
20120601|2012-05-08 20:30,9,115.9,115.975,115.9,115.975,7
20120601|2012-05-08 21:00,9,116,116,115.9,115.9,8
20120601|2012-05-08 21:30,9,115.95,115.95,115.925,115.925,4
20120601|2012-05-08 22:00,9,115.925,115.925,115.925,115.925,1
20120601|2012-05-08 23:00,9,115.925,115.975,115.8,115.975,42
20120601|2012-05-08 23:30,9,115.875,115.9,115.875,115.9,4
20120601|2012-05-09 00:00,9,115.825,115.9,115.825,115.9,5
20120601|2012-05-09 00:30,9,115.9,115.9,115.875,115.875,2
20120601|2012-05-09 01:00,9,115.875,115.875,115.875,115.875,18
20120601|2012-05-09 01:30,9,115.85,115.9,115.85,115.9,4
20120601|2012-05-09 02:00,9,115.875,115.875,115.825,115.825,14
20120601|2012-05-09 02:30,9,115.875,115.875,115.8,115.875,11
20120601|2012-05-09 03:30,9,115.85,115.85,115.85,115.85,10
20120601|2012-05-09 04:00,9,115.9,116,115.9,116,10
20120601|2012-05-09 04:30,9,115.9,115.9,115.9,115.9,3
20120601|2012-05-09 05:00,9,115.9,115.9,115.8,115.85,28
20120601|2012-05-09 05:30,9,115.8,115.85,115.8,115.85,11
20120601|2012-05-09 06:00,9,115.825,115.825,115.75,115.775,41
20120601|2012-05-09 06:30,9,115.775,115.8,115.75,115.775,18
20120601|2012-05-09 07:00,9,115.75,115.75,115.675,115.675,136
20120601|2012-05-09 07:30,9,115.65,115.7,115.375,115.5,282
20120601|2012-05-09 08:00,9,115.45,115.55,115.35,115.45,108
20120601|2012-05-09 08:30,9,115.4,115.6,115.35,115.35,293
20120601|2012-05-09 09:00,9,115.4,115.75,115.3,115.75,1659
20120601|2012-05-09 09:30,9,115.775,116.25,115.75,116,2752
20120601|2012-05-09 10:00,9,115.975,116.2,115.85,116,2252
20120601|2012-05-09 10:30,9,116.025,116.65,116,116.4,2827
20120601|2012-05-09 11:00,9,116.4,116.925,116.325,116.875,3026
20120601|2012-05-09 11:30,9,116.9,116.9,116.55,116.825,1938
20120601|2012-05-09 12:00,9,116.825,116.975,116.7,116.725,2076
20120601|2012-05-09 12:30,9,116.725,116.825,116.375,116.575,2380
20120601|2012-05-09 13:00,9,116.575,116.625,116.475,116.5,531
20120601|2012-05-09 13:30,9,116.5,116.525,116.425,116.425,43
20120601|2012-05-09 14:00,9,116.475,116.525,116.45,116.525,35
20120601|2012-05-09 14:30,9,116.55,116.575,116.525,116.575,8
20120601|2012-05-09 15:00,9,116.575,116.575,116.525,116.525,8
20120601|2012-05-09 15:30,9,116.575,116.575,116.5,116.525,5
20120601|2012-05-09 17:00,10,116.525,116.575,116.475,116.575,16
20120601|2012-05-09 17:30,10,116.575,116.575,116.475,116.575,10
20120601|2012-05-09 18:30,10,116.6,116.6,116.5,116.6,8
20120601|2012-05-09 19:30,10,116.575,116.575,116.55,116.55,2
20120601|2012-05-09 20:00,10,116.55,116.55,116.55,116.55,1
20120601|2012-05-09 20:30,10,116.575,116.6,116.575,116.6,2
20120601|2012-05-09 21:30,10,116.6,116.7,116.55,116.7,67
20120601|2012-05-09 22:00,10,116.575,116.725,116.575,116.7,33
20120601|2012-05-09 22:30,10,116.75,116.75,116.65,116.65,22
20120601|2012-05-09 23:00,10,116.65,116.65,116.575,116.575,21
20120601|2012-05-09 23:30,10,116.575,116.6,116.575,116.575,4
20120601|2012-05-10 00:00,10,116.6,116.625,116.6,116.625,5
20120601|2012-05-10 00:30,10,116.625,116.625,116.625,116.625,1
20120601|2012-05-10 01:00,10,116.625,116.625,116.6,116.625,11
20120601|2012-05-10 01:30,10,116.65,116.65,116.65,116.65,1
20120601|2012-05-10 02:00,10,116.65,116.65,116.65,116.65,2
20120601|2012-05-10 02:30,10,116.65,116.7,116.65,116.65,5
20120601|2012-05-10 04:00,10,116.675,116.675,116.675,116.675,1
20120601|2012-05-10 04:30,10,116.625,116.675,116.6,116.625,16
20120601|2012-05-10 05:00,10,116.575,116.6,116.575,116.6,10
20120601|2012-05-10 05:30,10,116.725,116.725,116.725,116.725,1
20120601|2012-05-10 06:00,10,116.65,116.725,116.65,116.725,9
20120601|2012-05-10 06:30,10,116.725,116.775,116.625,116.775,64
20120601|2012-05-10 07:00,10,116.725,116.9,116.725,116.9,205
20120601|2012-05-10 07:30,10,116.85,116.9,116.7,116.9,361
20120601|2012-05-10 08:00,10,116.925,116.95,116.8,116.9,257
20120601|2012-05-10 08:30,10,116.9,117.15,116.9,117,765
20120601|2012-05-10 09:00,10,117.025,117.025,116,116.55,3166
20120601|2012-05-10 09:30,10,116.525,116.9,116.5,116.5,1335
20120601|2012-05-10 10:00,10,116.525,116.725,116.375,116.6,2155
20120601|2012-05-10 10:30,10,116.625,116.7,116.525,116.625,1777
20120601|2012-05-10 11:00,10,116.6,116.725,116.5,116.625,1498
20120601|2012-05-10 11:30,10,116.65,116.65,116.15,116.175,2097
20120601|2012-05-10 12:00,10,116.2,116.325,116.05,116.2,1441
20120601|2012-05-10 12:30,10,116.225,116.35,115.7,115.9,2724
20120601|2012-05-10 13:00,10,115.9,115.95,115.8,115.8,638
20120601|2012-05-10 13:30,10,115.8,115.95,115.625,115.95,270
20120601|2012-05-10 14:00,10,115.9,115.9,115.75,115.75,51
20120601|2012-05-10 14:30,10,115.75,115.825,115.675,115.8,81
20120601|2012-05-10 15:00,10,115.8,115.875,115.75,115.875,40
20120601|2012-05-10 15:30,10,115.875,115.9,115.7,115.775,100
20120601|2012-05-10 17:00,11,115.725,115.725,115.3,115.35,218
20120601|2012-05-10 17:30,11,115.4,115.475,115.325,115.4,11
20120601|2012-05-10 18:00,11,115.45,115.45,115.3,115.425,40
20120601|2012-05-10 18:30,11,115.35,115.4,115.1,115.2,200
20120601|2012-05-10 19:00,11,115.175,115.25,115.075,115.1,26
20120601|2012-05-10 19:30,11,115.25,115.25,115.25,115.25,8
20120601|2012-05-10 20:00,11,115.3,115.325,115.225,115.225,4
20120601|2012-05-10 20:30,11,115.3,115.3,115.3,115.3,1
20120601|2012-05-10 21:00,11,115.3,115.3,115.2,115.3,28
20120601|2012-05-10 21:30,11,115.325,115.325,115.2,115.25,11
20120601|2012-05-10 22:00,11,115.25,115.25,115.1,115.1,19
20120601|2012-05-10 23:00,11,115.15,115.15,115.125,115.15,3
20120601|2012-05-10 23:30,11,115.125,115.15,115.125,115.15,10
20120601|2012-05-11 00:00,11,115.15,115.15,115.125,115.15,14
20120601|2012-05-11 00:30,11,115.15,115.15,115.1,115.15,19
20120601|2012-05-11 01:00,11,115.175,115.175,115.15,115.15,2
20120601|2012-05-11 01:30,11,115.175,115.25,115.175,115.25,4
20120601|2012-05-11 02:00,11,115.25,115.3,115.25,115.25,4
20120601|2012-05-11 02:30,11,115.3,115.325,115.3,115.325,7
20120601|2012-05-11 03:00,11,115.3,115.35,115.3,115.35,5
20120601|2012-05-11 04:00,11,115.3,115.35,115.25,115.35,15
20120601|2012-05-11 04:30,11,115.275,115.325,115.225,115.325,9
20120601|2012-05-11 05:00,11,115.275,115.3,115.225,115.225,8
20120601|2012-05-11 05:30,11,115.2,115.225,115.2,115.2,7
20120601|2012-05-11 06:00,11,115.2,115.25,115.2,115.2,98
20120601|2012-05-11 06:30,11,115.2,115.25,115,115.1,106
20120601|2012-05-11 07:00,11,115.225,115.325,115.175,115.25,37
20120601|2012-05-11 07:30,11,115.3,115.35,115.15,115.175,99
20120601|2012-05-11 08:00,11,115.15,115.25,115.1,115.2,83
20120601|2012-05-11 08:30,11,115.175,115.45,115.15,115.175,261
20120601|2012-05-11 09:00,11,115.2,115.425,114.8,115.35,2496
20120601|2012-05-11 09:30,11,115.35,115.4,115.1,115.25,1525
20120601|2012-05-11 10:00,11,115.25,115.575,115.175,115.55,1817
20120601|2012-05-11 10:30,11,115.55,115.675,115.35,115.5,1704
20120601|2012-05-11 11:00,11,115.5,115.575,115.4,115.575,742
20120601|2012-05-11 11:30,11,115.55,115.775,115.55,115.775,1287
20120601|2012-05-11 12:00,11,115.775,115.85,115.4,115.475,1076
20120601|2012-05-11 12:30,11,115.475,115.7,115.2,115.3,1489
20120601|2012-05-11 13:00,11,115.3,115.3,115.1,115.15,854
20120601|2012-05-11 13:30,11,115.175,115.225,115.1,115.225,499
20120601|2012-05-14 09:00,14,115.15,115.775,115.05,115.375,3729
20120601|2012-05-14 09:30,14,115.425,115.975,115.4,115.75,2155
20120601|2012-05-14 10:00,14,115.75,115.925,115.55,115.775,2505
20120601|2012-05-14 10:30,14,115.75,115.95,115.6,115.775,1406
20120601|2012-05-14 11:00,14,115.8,115.975,115.65,115.975,1397
20120601|2012-05-14 11:30,14,115.975,116.05,115.85,115.925,1071
20120601|2012-05-14 12:00,14,115.9,116.175,115.9,116.15,1084
20120601|2012-05-14 12:30,14,116.15,116.275,116.075,116.225,1210
20120601|2012-05-14 13:00,14,116.225,116.3,116.15,116.25,852
20120601|2012-05-14 13:30,14,116.225,116.275,116.175,116.2,67
20120601|2012-05-14 14:00,14,116.175,116.2,116.125,116.15,41
20120601|2012-05-14 14:30,14,116.125,116.15,116.1,116.15,42
20120601|2012-05-14 15:00,14,116.15,116.175,116.1,116.1,15
20120601|2012-05-14 15:30,14,116.175,116.2,116.15,116.175,14
20120601|2012-05-14 17:00,15,116.125,116.15,116.025,116.125,18
20120601|2012-05-14 17:30,15,116.1,116.175,116.1,116.175,4
20120601|2012-05-14 18:00,15,116.2,116.2,116.2,116.2,1
20120601|2012-05-14 18:30,15,116.225,116.25,116.15,116.15,5
20120601|2012-05-14 19:00,15,116.225,116.35,116.2,116.2,68
20120601|2012-05-14 19:30,15,116.275,116.3,116.175,116.275,14
20120601|2012-05-14 20:00,15,116.275,116.3,116.175,116.3,10
20120601|2012-05-14 20:30,15,116.325,116.35,116.325,116.35,2
20120601|2012-05-14 21:00,15,116.35,116.35,116.25,116.35,5
20120601|2012-05-14 21:30,15,116.35,116.35,116.325,116.325,3
20120601|2012-05-14 22:00,15,116.3,116.3,116.2,116.3,6
20120601|2012-05-14 22:30,15,116.3,116.3,116.2,116.2,3
20120601|2012-05-14 23:00,15,116.3,116.3,116.25,116.25,3
20120601|2012-05-14 23:30,15,116.325,116.325,116.325,116.325,1
20120601|2012-05-15 00:00,15,116.35,116.35,116.325,116.35,6
20120601|2012-05-15 00:30,15,116.375,116.375,116.3,116.375,8
20120601|2012-05-15 01:00,15,116.3,116.4,116.3,116.325,14
20120601|2012-05-15 01:30,15,116.325,116.4,116.325,116.4,3
20120601|2012-05-15 02:00,15,116.4,116.55,116.325,116.55,56
20120601|2012-05-15 02:30,15,116.6,116.675,116.525,116.675,51
20120601|2012-05-15 03:00,15,116.5,116.675,116.5,116.55,6
20120601|2012-05-15 03:30,15,116.625,116.75,116.625,116.75,46
20120601|2012-05-15 04:00,15,116.75,116.75,116.5,116.525,28
20120601|2012-05-15 04:30,15,116.675,116.675,116.5,116.5,6
20120601|2012-05-15 05:00,15,116.675,116.725,116.5,116.675,13
20120601|2012-05-15 05:30,15,116.675,116.675,116.475,116.475,12
20120601|2012-05-15 06:00,15,116.5,116.525,116.425,116.475,9
20120601|2012-05-15 06:30,15,116.4,116.65,116.4,116.625,35
20120601|2012-05-15 07:00,15,116.6,116.7,116.55,116.65,37
20120601|2012-05-15 07:30,15,116.65,116.775,116.45,116.475,319
20120601|2012-05-15 08:00,15,116.475,116.5,116.1,116.3,379
20120601|2012-05-15 08:30,15,116.3,116.55,116.25,116.45,326
20120601|2012-05-15 09:00,15,116.45,116.65,116.125,116.575,1819
20120601|2012-05-15 09:30,15,116.6,116.65,116.35,116.475,2084
20120601|2012-05-15 10:00,15,116.45,116.55,116.175,116.5,1413
20120601|2012-05-15 10:30,15,116.5,116.775,116.4,116.625,2476
20120601|2012-05-15 11:00,15,116.6,116.725,116.575,116.65,563
20120601|2012-05-15 11:30,15,116.625,116.675,116.5,116.6,510
20120601|2012-05-15 12:00,15,116.6,116.725,116.6,116.7,358
20120601|2012-05-15 12:30,15,116.675,116.725,116.45,116.475,1652
20120601|2012-05-15 13:00,15,116.45,116.55,116.45,116.475,511
20120601|2012-05-15 13:30,15,116.5,116.675,116.5,116.6,207
20120601|2012-05-15 14:00,15,116.6,116.6,116.475,116.55,155
20120601|2012-05-15 14:30,15,116.575,116.6,116.425,116.425,121
20120601|2012-05-15 15:00,15,116.525,116.575,116.475,116.5,18
20120601|2012-05-15 15:30,15,116.55,116.6,116.45,116.525,25
20120601|2012-05-15 17:00,16,116.425,116.425,116.35,116.375,69
20120601|2012-05-15 17:30,16,116.35,116.35,116.35,116.35,7
20120601|2012-05-15 18:00,16,116.4,116.4,116.4,116.4,1
20120601|2012-05-15 18:30,16,116.375,116.4,116.375,116.4,2
20120601|2012-05-15 19:00,16,116.35,116.425,116.35,116.425,26
20120601|2012-05-15 19:30,16,116.425,116.425,116.425,116.425,5
20120601|2012-05-15 20:00,16,116.425,116.425,116.4,116.4,4
20120601|2012-05-15 20:30,16,116.425,116.425,116.425,116.425,3
20120601|2012-05-15 21:00,16,116.425,116.425,116.4,116.4,17
20120601|2012-05-15 21:30,16,116.425,116.425,116.35,116.35,8
20120601|2012-05-15 22:00,16,116.45,116.45,116.45,116.45,3
20120601|2012-05-15 22:30,16,116.475,116.475,116.45,116.45,3
20120601|2012-05-15 23:00,16,116.475,116.5,116.45,116.45,75
20120601|2012-05-15 23:30,16,116.475,116.475,116.475,116.475,1
20120601|2012-05-16 00:30,16,116.5,116.5,116.5,116.5,11
20120601|2012-05-16 01:00,16,116.5,116.5,116.5,116.5,24
20120601|2012-05-16 01:30,16,116.5,116.5,116.475,116.475,9
20120601|2012-05-16 02:00,16,116.475,116.525,116.475,116.525,10
20120601|2012-05-16 02:30,16,116.45,116.45,116.45,116.45,8
20120601|2012-05-16 03:00,16,116.475,116.525,116.425,116.525,29
20120601|2012-05-16 03:30,16,116.525,116.675,116.525,116.675,59
20120601|2012-05-16 04:00,16,116.675,116.75,116.675,116.75,72
20120601|2012-05-16 04:30,16,116.75,116.75,116.675,116.675,7
20120601|2012-05-16 05:00,16,116.6,116.675,116.6,116.6,20
20120601|2012-05-16 05:30,16,116.6,116.6,116.55,116.55,44
20120601|2012-05-16 06:00,16,116.55,116.55,116.475,116.475,30
20120601|2012-05-16 06:30,16,116.475,116.475,116.475,116.475,1
20120601|2012-05-16 07:00,16,116.55,116.55,116.375,116.475,26
20120601|2012-05-16 07:30,16,116.4,116.6,116.375,116.6,57
20120601|2012-05-16 08:00,16,116.575,116.625,116.375,116.625,268
20120601|2012-05-16 08:30,16,116.625,116.775,116.6,116.75,379
20120601|2012-05-16 09:00,16,116.7,116.95,116.5,116.825,2741
20120601|2012-05-16 09:30,16,116.875,116.875,116.675,116.725,1194
20120601|2012-05-16 10:00,16,116.75,116.775,116.5,116.6,1438
20120601|2012-05-16 10:30,16,116.625,116.725,116.575,116.65,682
20120601|2012-05-16 11:00,16,116.625,116.925,116.6,116.775,1050
20120601|2012-05-16 11:30,16,116.775,116.975,116.75,116.9,1084
20120601|2012-05-16 12:00,16,116.925,116.975,116.825,116.825,336
20120601|2012-05-16 12:30,16,116.85,116.9,116.65,116.9,1856
20120601|2012-05-16 13:00,16,116.9,116.95,116.85,116.875,365
20120601|2012-05-16 13:30,16,116.875,116.925,116.875,116.925,32
20120601|2012-05-16 14:00,16,116.925,116.925,116.875,116.9,20
20120601|2012-05-16 14:30,16,116.875,116.95,116.875,116.95,34
20120601|2012-05-16 15:00,16,116.9,116.95,116.85,116.925,71
20120601|2012-05-16 15:30,16,116.925,116.95,116.9,116.95,33
20120601|2012-05-16 17:00,17,116.875,116.975,116.875,116.975,10
20120601|2012-05-16 17:30,17,116.95,116.95,116.95,116.95,4
20120601|2012-05-16 18:00,17,116.975,117,116.9,117,42
20120601|2012-05-16 18:30,17,117,117,117,117,1
20120601|2012-05-16 19:00,17,117,117.425,117,117.425,660
20120601|2012-05-16 19:30,17,117.425,117.525,117.375,117.525,350
20120601|2012-05-16 20:00,17,117.525,117.525,117.475,117.5,44
20120601|2012-05-16 20:30,17,117.475,117.5,117.425,117.5,41
20120601|2012-05-16 21:00,17,117.45,117.45,117.3,117.325,192
20120601|2012-05-16 21:30,17,117.325,117.375,117.275,117.3,9
20120601|2012-05-16 22:00,17,117.325,117.325,117.325,117.325,46
20120601|2012-05-16 22:30,17,117.325,117.5,117.325,117.45,54
20120601|2012-05-16 23:00,17,117.425,117.475,117.425,117.475,2
20120601|2012-05-17 00:00,17,117.475,117.5,117.425,117.425,13
20120601|2012-05-17 00:30,17,117.425,117.425,117.4,117.4,4
20120601|2012-05-17 01:00,17,117.45,117.45,117.45,117.45,6
20120601|2012-05-17 01:30,17,117.45,117.45,117.425,117.425,2
20120601|2012-05-17 02:00,17,117.45,117.5,117.425,117.5,21
20120601|2012-05-17 03:00,17,117.5,117.5,117.475,117.475,2
20120601|2012-05-17 03:30,17,117.5,117.5,117.5,117.5,1
20120601|2012-05-17 04:30,17,117.475,117.475,117.475,117.475,1
20120601|2012-05-17 05:00,17,117.45,117.475,117.425,117.425,12
20120601|2012-05-17 05:30,17,117.4,117.5,117.375,117.475,27
20120601|2012-05-17 06:00,17,117.475,117.5,117.45,117.45,10
20120601|2012-05-17 06:30,17,117.375,117.375,117.225,117.225,167
20120601|2012-05-17 07:00,17,117.25,117.45,117.225,117.35,95
20120601|2012-05-17 07:30,17,117.35,117.425,117.325,117.4,80
20120601|2012-05-17 08:00,17,117.4,117.7,117.375,117.65,817
20120601|2012-05-17 08:30,17,117.7,117.925,117.575,117.875,874
20120601|2012-05-17 09:00,17,117.875,117.9,117.55,117.575,2269
20120601|2012-05-17 09:30,17,117.6,117.775,117.55,117.625,771
20120601|2012-05-17 10:00,17,117.65,117.7,117.575,117.65,1207
20120601|2012-05-17 10:30,17,117.65,117.675,117.4,117.5,1295
20120601|2012-05-17 11:00,17,117.525,117.8,117.525,117.7,1290
20120601|2012-05-17 11:30,17,117.7,117.775,117.6,117.7,604
20120601|2012-05-17 12:00,17,117.7,117.825,117.65,117.825,291
20120601|2012-05-17 12:30,17,117.8,117.925,117.7,117.925,1510
20120601|2012-05-17 13:00,17,117.925,117.975,117.875,117.925,940
20120601|2012-05-17 13:30,17,117.9,117.925,117.875,117.9,76
20120601|2012-05-17 14:00,17,117.875,117.925,117.875,117.925,57
20120601|2012-05-17 14:30,17,117.9,117.925,117.875,117.875,27
20120601|2012-05-17 15:00,17,117.9,117.925,117.875,117.925,49
20120601|2012-05-17 15:30,17,117.9,117.925,117.875,117.875,22
20120601|2012-05-17 17:00,18,117.875,118,117.875,117.95,51
20120601|2012-05-17 17:30,18,118,118.2,118,118.125,202
20120601|2012-05-17 18:00,18,118.075,118.175,117.95,118.075,52
20120601|2012-05-17 18:30,18,118.1,118.1,117.95,118.025,39
20120601|2012-05-17 19:00,18,118.075,118.1,118.05,118.05,23
20120601|2012-05-17 19:30,18,118.075,118.075,118.075,118.075,2
20120601|2012-05-17 20:00,18,118.05,118.05,118,118.025,6
20120601|2012-05-17 20:30,18,118.025,118.025,118.025,118.025,2
20120601|2012-05-17 21:00,18,118.025,118.1,118.025,118.075,18
20120601|2012-05-17 21:30,18,118.1,118.125,118.025,118.05,20
20120601|2012-05-17 22:00,18,118.025,118.025,118.025,118.025,19
20120601|2012-05-17 22:30,18,118.025,118.05,118.025,118.05,3
20120601|2012-05-17 23:00,18,118.025,118.025,118,118,25
20120601|2012-05-17 23:30,18,118.025,118.1,118.025,118.1,4
20120601|2012-05-18 00:00,18,118.025,118.1,118.025,118.1,10
20120601|2012-05-18 00:30,18,118.1,118.125,118.1,118.125,30
20120601|2012-05-18 01:00,18,118.125,118.15,118.025,118.15,20
20120601|2012-05-18 01:30,18,118.15,118.175,118.15,118.175,5
20120601|2012-05-18 02:00,18,118.075,118.2,118.05,118.2,26
20120601|2012-05-18 02:30,18,118.1,118.1,118.1,118.1,3
20120601|2012-05-18 03:00,18,118.2,118.225,118.2,118.225,18
20120601|2012-05-18 03:30,18,118.225,118.225,118.175,118.2,30
20120601|2012-05-18 04:30,18,118.15,118.225,118.15,118.225,10
20120601|2012-05-18 05:00,18,118.225,118.225,118.175,118.175,6
20120601|2012-05-18 05:30,18,118.225,118.225,118.225,118.225,1
20120601|2012-05-18 06:00,18,118.225,118.275,118.125,118.275,95
20120601|2012-05-18 06:30,18,118.25,118.275,118.225,118.275,11
20120601|2012-05-18 07:00,18,118.25,118.275,118.225,118.225,66
20120601|2012-05-18 07:30,18,118.225,118.475,118.15,118.425,349
20120601|2012-05-18 08:00,18,118.375,118.45,118.275,118.375,130
20120601|2012-05-18 08:30,18,118.375,118.475,118.325,118.425,305
20120601|2012-05-18 09:00,18,118.425,118.475,118.175,118.2,1945
20120601|2012-05-18 09:30,18,118.225,118.55,118.175,118.5,1248
20120601|2012-05-18 10:00,18,118.475,118.85,118.375,118.8,1581
20120601|2012-05-18 10:30,18,118.8,118.825,118.4,118.575,900
20120601|2012-05-18 11:00,18,118.6,118.925,118.6,118.9,1432
20120601|2012-05-18 11:30,18,118.925,119.7,118.775,119.575,2323
20120601|2012-05-18 12:00,18,119.55,119.575,119.3,119.325,1450
20120601|2012-05-18 12:30,18,119.325,119.625,119,119.5,2664
20120601|2012-05-18 13:00,18,119.5,119.55,119.3,119.55,1009
20120601|2012-05-18 13:30,18,119.525,119.9,119.525,119.9,712
20120601|2012-05-21 09:00,21,120.075,120.4,120,120.4,3998
20120601|2012-05-21 09:30,21,120.375,120.4,120,120.2,1130
20120601|2012-05-21 10:00,21,120.2,120.25,119.575,119.725,1555
20120601|2012-05-21 10:30,21,119.725,119.925,119.525,119.55,517
20120601|2012-05-21 11:00,21,119.525,119.6,119.075,119.4,1258
20120601|2012-05-21 11:30,21,119.425,119.45,119.1,119.175,609
20120601|2012-05-21 12:00,21,119.15,119.6,119.15,119.375,598
20120601|2012-05-21 12:30,21,119.375,119.425,118.475,118.9,1906
20120601|2012-05-21 13:00,21,118.925,119.025,118.825,118.9,501
20120601|2012-05-21 13:30,21,118.925,118.95,118.9,118.925,31
20120601|2012-05-21 14:00,21,118.925,118.975,118.9,118.925,22
20120601|2012-05-21 14:30,21,118.925,119.025,118.925,119.025,19
20120601|2012-05-21 15:00,21,118.975,119,118.925,119,28
20120601|2012-05-21 15:30,21,118.95,119.05,118.8,119,103
20120601|2012-05-21 17:00,22,119,119.175,118.9,118.9,68
20120601|2012-05-21 17:30,22,118.9,118.9,118.8,118.8,30
20120601|2012-05-21 19:00,22,118.875,118.95,118.875,118.9,7
20120601|2012-05-21 19:30,22,118.875,118.875,118.775,118.775,15
20120601|2012-05-21 20:00,22,118.875,118.875,118.875,118.875,2
20120601|2012-05-21 20:30,22,118.8,118.8,118.8,118.8,1
20120601|2012-05-21 21:00,22,118.85,118.9,118.85,118.9,10
20120601|2012-05-21 21:30,22,118.85,118.85,118.775,118.85,12
20120601|2012-05-21 22:00,22,118.85,118.85,118.85,118.85,1
20120601|2012-05-21 22:30,22,118.875,118.9,118.875,118.9,8
20120601|2012-05-21 23:00,22,118.8,118.8,118.8,118.8,1
20120601|2012-05-21 23:30,22,118.8,118.8,118.8,118.8,2
20120601|2012-05-22 00:30,22,118.775,119.075,118.725,119.025,57
20120601|2012-05-22 01:00,22,119.05,119.1,119,119,9
20120601|2012-05-22 01:30,22,119.025,119.025,118.95,119.025,10
20120601|2012-05-22 02:00,22,118.975,119.025,118.975,119.025,3
20120601|2012-05-22 02:30,22,119.05,119.075,119.05,119.075,9
20120601|2012-05-22 03:00,22,119.075,119.125,119.075,119.125,14
20120601|2012-05-22 03:30,22,119.125,119.125,119.075,119.075,13
20120601|2012-05-22 04:00,22,119.125,119.125,119.125,119.125,2
20120601|2012-05-22 04:30,22,119.125,119.125,119.125,119.125,11
20120601|2012-05-22 05:00,22,119.1,119.125,119.1,119.125,15
20120601|2012-05-22 06:00,22,119.1,119.1,119.05,119.1,29
20120601|2012-05-22 06:30,22,119.125,119.125,119.125,119.125,45
20120601|2012-05-22 07:00,22,119.1,119.125,119.075,119.1,16
20120601|2012-05-22 07:30,22,119.075,119.125,119.075,119.075,64
20120601|2012-05-22 08:00,22,119.075,119.275,119.075,119.225,216
20120601|2012-05-22 08:30,22,119.2,119.275,119.05,119.2,230
20120601|2012-05-22 09:00,22,119.2,119.35,119.025,119.175,748
20120601|2012-05-22 09:30,22,119.175,119.425,119.125,119.275,475
20120601|2012-05-22 10:00,22,119.325,119.8,119.325,119.5,1081
20120601|2012-05-22 10:30,22,119.475,119.575,119.175,119.2,599
20120601|2012-05-22 11:00,22,119.2,119.375,119.125,119.325,494
20120601|2012-05-22 11:30,22,119.325,119.475,119.25,119.3,339
20120601|2012-05-22 12:00,22,119.275,119.375,118.5,118.675,1271
20120601|2012-05-22 12:30,22,118.675,119.275,118.375,119.275,1808
20120601|2012-05-22 13:00,22,119.275,119.35,119.15,119.15,411
20120601|2012-05-22 13:30,22,119.25,119.3,119.225,119.3,20
20120601|2012-05-22 14:00,22,119.275,119.275,119.125,119.175,33
20120601|2012-05-22 14:30,22,119.125,119.125,119,119.125,52
20120601|2012-05-22 15:00,22,119.125,119.15,119.025,119.025,34
20120601|2012-05-22 15:30,22,119.05,119.075,119.025,119.075,6
20120601|2012-05-22 17:00,23,119.075,119.35,119.075,119.225,80
20120601|2012-05-22 17:30,23,119.125,119.125,119.075,119.075,7
20120601|2012-05-22 18:00,23,119.15,119.175,119.05,119.05,14
20120601|2012-05-22 19:00,23,119.025,119.025,119.025,119.025,6
20120601|2012-05-22 19:30,23,119.025,119.05,118.95,119.05,33
20120601|2012-05-22 20:00,23,118.95,118.95,118.925,118.95,8
20120601|2012-05-22 20:30,23,118.925,118.925,118.875,118.875,7
20120601|2012-05-22 21:00,23,118.875,118.875,118.875,118.875,5
20120601|2012-05-22 21:30,23,118.925,119,118.925,119,2
20120601|2012-05-22 22:00,23,118.95,118.975,118.95,118.975,2
20120601|2012-05-22 22:30,23,118.975,119,118.975,119,9
20120601|2012-05-22 23:00,23,119,119.05,119,119.05,49
20120601|2012-05-22 23:30,23,119.05,119.05,119.05,119.05,1
20120601|2012-05-23 00:00,23,119.175,119.175,119.15,119.15,3
20120601|2012-05-23 00:30,23,119.2,119.2,119.2,119.2,8
20120601|2012-05-23 01:00,23,119.175,119.175,119.175,119.175,4
20120601|2012-05-23 02:00,23,119.175,119.2,119.175,119.2,6
20120601|2012-05-23 02:30,23,119.225,119.225,119.175,119.175,3
20120601|2012-05-23 04:00,23,119.225,119.375,119.225,119.35,47
20120601|2012-05-23 04:30,23,119.375,119.375,119.375,119.375,1
20120601|2012-05-23 05:00,23,119.4,119.425,119.375,119.4,15
20120601|2012-05-23 05:30,23,119.425,119.425,119.4,119.4,2
20120601|2012-05-23 06:00,23,119.375,119.375,119.3,119.35,21
20120601|2012-05-23 06:30,23,119.3,119.3,119.2,119.2,16
20120601|2012-05-23 07:00,23,119.15,119.15,118.775,118.775,135
20120601|2012-05-23 07:30,23,118.775,118.825,118.575,118.625,175
20120601|2012-05-23 08:00,23,118.7,118.7,118.425,118.55,136
20120601|2012-05-23 08:30,23,118.425,118.575,118.15,118.35,476
20120601|2012-05-23 09:00,23,118.275,118.4,117.475,117.525,2911
20120601|2012-05-23 09:30,23,117.5,118.25,117.5,117.7,1253
20120601|2012-05-23 10:00,23,117.7,117.875,117.425,117.55,1034
20120601|2012-05-23 10:30,23,117.55,118.425,117.55,117.75,1407
20120601|2012-05-23 11:00,23,117.725,117.825,117.275,117.275,1030
20120601|2012-05-23 11:30,23,117.375,118.025,117.3,117.525,683
20120601|2012-05-23 12:00,23,117.525,118.15,117.5,118.025,459
20120601|2012-05-23 12:30,23,118.025,118.125,117.625,117.625,1328
20120601|2012-05-23 13:00,23,117.625,117.75,117.5,117.525,415
20120601|2012-05-23 13:30,23,117.5,117.575,117.5,117.525,38
20120601|2012-05-23 14:00,23,117.575,117.625,117.55,117.625,47
20120601|2012-05-23 14:30,23,117.625,117.675,117.6,117.65,81
20120601|2012-05-23 15:00,23,117.65,117.7,117.625,117.625,66
20120601|2012-05-23 15:30,23,117.55,117.65,117.5,117.55,68
20120601|2012-05-23 17:00,24,117.775,117.775,117.525,117.525,17
20120601|2012-05-23 17:30,24,117.7,117.775,117.7,117.75,44
20120601|2012-05-23 18:00,24,117.775,117.775,117.675,117.775,19
20120601|2012-05-23 18:30,24,117.65,117.65,117.65,117.65,2
20120601|2012-05-23 19:30,24,117.65,117.7,117.625,117.625,6
20120601|2012-05-23 20:00,24,117.6,117.6,117.6,117.6,2
20120601|2012-05-23 20:30,24,117.6,117.6,117.6,117.6,2
20120601|2012-05-23 21:00,24,117.575,117.675,117.575,117.65,7
20120601|2012-05-23 21:30,24,117.575,117.575,117.575,117.575,1
20120601|2012-05-23 22:00,24,117.575,117.65,117.55,117.65,8
20120601|2012-05-23 22:30,24,117.55,117.575,117.55,117.575,2
20120601|2012-05-23 23:00,24,117.6,117.6,117.6,117.6,1
20120601|2012-05-23 23:30,24,117.6,117.6,117.6,117.6,2
20120601|2012-05-24 00:00,24,117.625,117.725,117.625,117.65,6
20120601|2012-05-24 00:30,24,117.65,117.675,117.65,117.65,8
20120601|2012-05-24 01:00,24,117.625,117.625,117.6,117.625,5
20120601|2012-05-24 01:30,24,117.6,117.6,117.575,117.575,3
20120601|2012-05-24 02:00,24,117.55,117.55,117.525,117.525,54
20120601|2012-05-24 02:30,24,117.525,117.525,117.5,117.5,16
20120601|2012-05-24 03:00,24,117.475,117.475,117.45,117.45,7
20120601|2012-05-24 03:30,24,117.5,117.5,117.5,117.5,1
20120601|2012-05-24 04:00,24,117.475,117.475,117.4,117.4,11
20120601|2012-05-24 04:30,24,117.5,117.525,117.425,117.5,88
20120601|2012-05-24 05:00,24,117.7,117.725,117.575,117.625,18
20120601|2012-05-24 05:30,24,117.55,117.55,117.5,117.525,4
20120601|2012-05-24 06:00,24,117.525,117.725,117.525,117.625,13
20120601|2012-05-24 06:30,24,117.7,117.725,117.6,117.6,32
20120601|2012-05-24 07:00,24,117.6,117.625,117.55,117.575,12
20120601|2012-05-24 07:30,24,117.55,117.65,117.5,117.65,91
20120601|2012-05-24 08:00,24,117.7,118.175,117.7,118.125,268
20120601|2012-05-24 08:30,24,118.1,118.125,117.85,118.025,124
20120601|2012-05-24 09:00,24,118.075,118.3,117.85,118,1098
20120601|2012-05-24 09:30,24,118.025,118.125,117.4,117.425,910
20120601|2012-05-24 10:00,24,117.45,117.975,117.3,117.9,688
20120601|2012-05-24 10:30,24,117.875,118.025,117.625,117.925,391
20120601|2012-05-24 11:00,24,117.9,117.975,117.725,117.775,482
20120601|2012-05-24 11:30,24,117.775,118,117.75,117.8,312
20120601|2012-05-24 12:00,24,117.825,117.825,117.55,117.55,417
20120601|2012-05-24 12:30,24,117.55,117.925,117.25,117.9,1365
20120601|2012-05-24 13:00,24,117.9,118,117.9,117.975,501
20120601|2012-05-24 13:30,24,118,118.025,117.95,117.95,32
20120601|2012-05-24 14:00,24,118,118.2,118,118.2,146
20120601|2012-05-24 14:30,24,118.175,118.25,118.05,118.2,61
20120601|2012-05-24 15:00,24,118.2,118.25,117.875,118.225,162
20120601|2012-05-24 15:30,24,118.175,118.325,118.1,118.225,379
20120601|2012-05-24 17:00,25,118.25,118.3,118.15,118.3,9
20120601|2012-05-24 17:30,25,118.2,118.2,118.2,118.2,20
20120601|2012-05-24 18:00,25,118.175,118.225,118.175,118.175,4
20120601|2012-05-24 18:30,25,118.225,118.225,118.175,118.175,4
20120601|2012-05-24 19:00,25,118.225,118.225,118.225,118.225,6
20120601|2012-05-24 19:30,25,118.225,118.225,118.225,118.225,4
20120601|2012-05-24 20:00,25,118.225,118.25,118.225,118.25,3
20120601|2012-05-24 20:30,25,118.25,118.325,118.25,118.275,38
20120601|2012-05-24 21:00,25,118.25,118.25,118.225,118.225,27
20120601|2012-05-24 21:30,25,118.2,118.25,118.2,118.225,4
20120601|2012-05-24 22:00,25,118.25,118.25,118.25,118.25,5
20120601|2012-05-24 22:30,25,118.275,118.275,118.275,118.275,2
20120601|2012-05-24 23:00,25,118.175,118.175,118.175,118.175,4
20120601|2012-05-24 23:30,25,118.15,118.15,118.15,118.15,1
20120601|2012-05-25 00:00,25,118.175,118.175,118.15,118.15,10
20120601|2012-05-25 01:00,25,118.1,118.125,118.1,118.125,7
20120601|2012-05-25 02:00,25,118.125,118.15,118.125,118.15,5
20120601|2012-05-25 04:30,25,118.175,118.2,118.125,118.125,12
20120601|2012-05-25 05:00,25,118.15,118.15,118.15,118.15,1
20120601|2012-05-25 06:00,25,118.125,118.125,118.075,118.075,15
20120601|2012-05-25 06:30,25,118.075,118.1,118.025,118.05,17
20120601|2012-05-25 07:00,25,118.075,118.1,117.95,118,82
20120601|2012-05-25 07:30,25,118,118.05,118,118,57
20120601|2012-05-25 08:00,25,118,118.3,118,118.25,83
20120601|2012-05-25 08:30,25,118.325,118.425,118.275,118.325,161
20120601|2012-05-25 09:00,25,118.375,118.625,118.05,118.075,1016
20120601|2012-05-25 09:30,25,118.1,118.175,117.875,118.05,610
20120601|2012-05-25 10:00,25,118.125,118.275,117.9,118,516
20120601|2012-05-25 10:30,25,118,118.025,117.725,117.85,369
20120601|2012-05-25 11:00,25,117.875,118.1,117.825,117.925,215
20120601|2012-05-25 11:30,25,117.875,117.925,117.775,117.775,154
20120601|2012-05-25 12:00,25,117.775,117.825,117.475,117.525,421
20120601|2012-05-25 12:30,25,117.5,117.875,117.175,117.575,1867
20120601|2012-05-25 13:00,25,117.55,117.625,117.25,117.25,445
20120601|2012-05-25 13:30,25,117.25,117.3,117.15,117.3,299
20120601|2012-05-29 09:00,29,117.6,118.275,117.5,117.975,1602
20120601|2012-05-29 09:30,29,118,118.225,117.925,118.125,514
20120601|2012-05-29 10:00,29,118.125,118.425,118.075,118.25,534
20120601|2012-05-29 10:30,29,118.275,118.325,117.7,118.275,735
20120601|2012-05-29 11:00,29,118.175,118.375,117.9,118.2,488
20120601|2012-05-29 11:30,29,118.175,118.175,117.55,117.55,405
20120601|2012-05-29 12:00,29,117.575,117.775,117.55,117.65,244
20120601|2012-05-29 12:30,29,117.7,118.1,117.65,117.825,570
20120601|2012-05-29 13:00,29,117.825,117.875,117.75,117.8,220
20120601|2012-05-29 13:30,29,117.825,117.825,117.775,117.775,23
20120601|2012-05-29 14:00,29,117.8,117.875,117.8,117.875,10
20120601|2012-05-29 14:30,29,117.775,117.85,117.775,117.85,37
20120601|2012-05-29 15:00,29,117.8,117.85,117.775,117.85,34
20120601|2012-05-29 15:30,29,117.8,117.8,117.65,117.725,28
20120601|2012-05-29 17:00,30,117.625,117.875,117.625,117.875,5
20120601|2012-05-29 17:30,30,117.7,117.7,117.7,117.7,1
20120601|2012-05-29 19:00,30,117.65,117.7,117.65,117.65,4
20120601|2012-05-29 19:30,30,117.65,117.65,117.65,117.65,1
20120601|2012-05-29 21:00,30,117.65,117.75,117.65,117.75,2
20120601|2012-05-29 23:00,30,117.65,117.65,117.65,117.65,2
20120601|2012-05-29 23:30,30,117.65,117.65,117.65,117.65,2
20120601|2012-05-30 00:00,30,117.65,117.65,117.65,117.65,17
20120601|2012-05-30 00:30,30,117.65,117.65,117.65,117.65,25
20120601|2012-05-30 01:30,30,117.6,117.6,117.55,117.55,8
20120601|2012-05-30 02:00,30,117.55,117.55,117.55,117.55,1
20120601|2012-05-30 03:00,30,117.55,117.55,117.55,117.55,4
20120601|2012-05-30 03:30,30,117.55,117.55,117.55,117.55,19
20120601|2012-05-30 04:00,30,117.55,117.55,117.55,117.55,33
20120601|2012-05-30 04:30,30,117.55,117.55,117.55,117.55,2
20120601|2012-05-30 05:00,30,117.55,117.55,117.55,117.55,1
20120601|2012-05-30 06:00,30,117.625,117.65,117.625,117.65,17
20120601|2012-05-30 06:30,30,117.725,117.725,117.725,117.725,1
20120601|2012-05-30 07:00,30,117.725,117.75,117.725,117.75,5
20120601|2012-05-30 07:30,30,117.65,117.65,117.55,117.55,32
20120601|2012-05-30 08:00,30,117.55,117.625,117.475,117.5,92
20120601|2012-05-30 08:30,30,117.5,117.5,116.5,116.575,1394
20120601|2012-05-30 09:00,30,116.575,117,116.15,116.8,2153
20120601|2012-05-30 09:30,30,116.825,117.05,116.625,116.875,633
20120601|2012-05-30 10:00,30,116.875,117.2,116.825,116.925,537
20120601|2012-05-30 10:30,30,116.85,116.925,116.675,116.925,437
20120601|2012-05-30 11:00,30,116.9,117.075,116.625,116.65,673
20120601|2012-05-30 11:30,30,116.625,116.95,116.6,116.875,344
20120601|2012-05-30 12:00,30,116.875,116.875,116.65,116.725,279
20120601|2012-05-30 12:30,30,116.725,116.725,116.325,116.4,1000
20120601|2012-05-30 13:00,30,116.425,116.475,116.4,116.45,367
20120601|2012-05-30 13:30,30,116.4,116.45,116.35,116.425,51
20120601|2012-05-30 14:00,30,116.4,116.45,116.375,116.45,20
20120601|2012-05-30 14:30,30,116.45,116.45,116.325,116.375,20
20120601|2012-05-30 15:00,30,116.35,116.475,116.325,116.45,41
20120601|2012-05-30 15:30,30,116.45,116.55,116.35,116.525,112
20120601|2012-05-30 17:00,31,116.475,116.65,116.45,116.65,32
20120601|2012-05-30 17:30,31,116.75,116.85,116.7,116.85,22
20120601|2012-05-30 18:00,31,116.7,116.825,116.7,116.825,6
20120601|2012-05-30 19:00,31,116.775,117,116.75,117,37
20120601|2012-05-30 19:30,31,116.85,116.85,116.85,116.85,1
20120601|2012-05-30 20:00,31,116.85,116.925,116.85,116.925,9
20120601|2012-05-30 20:30,31,116.95,116.95,116.95,116.95,2
20120601|2012-05-30 21:00,31,116.775,116.775,116.775,116.775,1
20120601|2012-05-30 22:00,31,116.75,116.75,116.75,116.75,1
20120601|2012-05-30 22:30,31,116.7,116.7,116.65,116.675,12
20120601|2012-05-30 23:00,31,116.6,116.6,116.6,116.6,7
20120601|2012-05-31 01:30,31,116.575,116.575,116.575,116.575,1
20120601|2012-05-31 02:00,31,116.65,116.65,116.65,116.65,1
20120601|2012-05-31 03:30,31,116.55,116.55,116.55,116.55,1
20120601|2012-05-31 04:00,31,116.475,116.5,116.45,116.5,12
20120601|2012-05-31 05:30,31,116.65,116.65,116.65,116.65,2
20120601|2012-05-31 06:00,31,116.6,116.625,116.525,116.525,13
20120601|2012-05-31 06:30,31,116.575,116.6,116.55,116.6,9
20120601|2012-05-31 07:00,31,116.625,116.65,116.525,116.65,16
20120601|2012-05-31 07:30,31,116.725,116.775,116.675,116.775,103
20120601|2012-05-31 08:00,31,116.8,117.05,116.75,116.95,131
20120601|2012-05-31 08:30,31,116.95,117.625,116.85,117.6,849
20120601|2012-05-31 09:00,31,117.5,117.5,116.85,117.1,624
20120601|2012-05-31 09:30,31,117.075,117.2,116.725,116.8,532
20120601|2012-05-31 10:00,31,116.75,117.075,116.675,117.075,494
20120601|2012-05-31 10:30,31,117.1,117.45,117.075,117.35,579
20120601|2012-05-31 11:00,31,117.275,117.6,117.275,117.45,437
20120601|2012-05-31 11:30,31,117.425,117.5,117.275,117.375,298
20120601|2012-05-31 12:00,31,117.425,117.7,117.4,117.6,704
20120601|2012-05-31 12:30,31,117.6,117.75,117.15,117.375,1448
20120601|2012-05-31 13:00,31,117.375,117.4,117.25,117.25,272
20120601|2012-05-31 13:30,31,117.25,117.475,117.225,117.475,125
20120601|2012-05-31 14:00,31,117.5,117.6,117.45,117.525,55
20120601|2012-05-31 14:30,31,117.55,117.675,117.5,117.65,119
20120601|2012-05-31 15:00,31,117.625,117.75,117.325,117.75,289
20120601|2012-05-31 15:30,31,117.75,117.75,117.65,117.75,110
20120601|2012-05-31 17:00,1,117.8,117.8,117.5,117.5,90
20120601|2012-05-31 17:30,1,117.75,117.75,117.75,117.75,1
20120601|2012-05-31 18:00,1,117.75,117.75,117.625,117.75,30
20120601|2012-05-31 19:00,1,117.6,117.625,117.6,117.625,19
20120601|2012-05-31 19:30,1,117.65,117.775,117.65,117.775,32
20120601|2012-05-31 20:00,1,117.6,117.6,117.6,117.6,4
20120601|2012-05-31 20:30,1,117.65,117.65,117.65,117.65,1
20120601|2012-05-31 21:00,1,117.7,117.7,117.7,117.7,5
20120601|2012-05-31 21:30,1,117.675,117.675,117.675,117.675,1
20120601|2012-05-31 22:00,1,117.675,117.7,117.675,117.7,16
20120601|2012-05-31 22:30,1,117.75,117.775,117.75,117.775,2
20120601|2012-05-31 23:30,1,117.75,117.75,117.75,117.75,1
20120601|2012-06-01 00:00,1,117.75,117.75,117.75,117.75,1
20120601|2012-06-01 00:30,1,117.75,117.75,117.75,117.75,3
20120601|2012-06-01 01:00,1,117.775,117.775,117.775,117.775,2
20120601|2012-06-01 01:30,1,117.775,117.775,117.775,117.775,3
20120601|2012-06-01 02:00,1,117.7,117.8,117.7,117.8,9
20120601|2012-06-01 02:30,1,117.725,117.8,117.725,117.8,5
20120601|2012-06-01 04:00,1,117.625,117.625,117.625,117.625,10
20120601|2012-06-01 04:30,1,117.625,117.625,117.6,117.6,12
20120601|2012-06-01 05:00,1,117.6,117.6,117.4,117.5,19
20120601|2012-06-01 05:30,1,117.4,117.4,117.4,117.4,1
20120601|2012-06-01 06:00,1,117.25,117.35,117.25,117.35,3
20120601|2012-06-01 06:30,1,117.425,117.425,117.2,117.2,25
20120601|2012-06-01 07:00,1,117.2,117.35,117.025,117.3,95
20120601|2012-06-01 07:30,1,117.125,117.225,116.45,117.075,493
20120601|2012-06-01 08:00,1,117.05,117.5,116.95,117.5,148
20120601|2012-06-01 08:30,1,117.55,117.65,117.25,117.275,370
20120601|2012-06-01 09:00,1,117.25,117.275,116.8,116.85,750
20120601|2012-06-01 09:30,1,116.8,117.5,116.75,117.3,779
20120601|2012-06-01 10:00,1,117.325,117.75,117.25,117.65,741
20120601|2012-06-01 10:30,1,117.7,117.975,117.5,117.875,1639
20120601|2012-06-01 11:00,1,117.85,117.9,117.45,117.5,865
20120601|2012-06-01 11:30,1,117.525,117.625,116.975,117.05,970
20120601|2012-06-01 12:00,1,117.05,117.2,117,117.1,754
20120601|2012-06-01 12:30,1,117.125,117.725,117.05,117.725,1252
20120601|2012-06-01 13:00,1,117.7,117.725,117.325,117.475,497
20120601|2012-06-01 13:30,1,117.45,117.45,117.075,117.1,362
20120601|2012-06-04 09:00,4,117.7,118.2,117.55,117.675,888
20120601|2012-06-04 09:30,4,117.7,118.05,117.625,117.9,372
20120601|2012-06-04 10:00,4,117.975,118,117.8,117.875,216
20120601|2012-06-04 10:30,4,117.9,117.925,117.3,117.325,279
20120601|2012-06-04 11:00,4,117.325,117.45,117.075,117.175,553
20120601|2012-06-04 11:30,4,117.175,117.35,117.15,117.2,270
20120601|2012-06-04 12:00,4,117.175,117.3,117.1,117.3,803
20120601|2012-06-04 12:30,4,117.275,117.7,117.275,117.7,936
20120601|2012-06-04 13:00,4,117.7,117.85,117.7,117.8,201
20120601|2012-06-04 13:30,4,117.75,117.775,117.725,117.75,64
20120601|2012-06-04 14:00,4,117.775,117.825,117.75,117.825,27
20120601|2012-06-04 14:30,4,117.85,117.9,117.8,117.9,16
20120601|2012-06-04 15:00,4,117.9,117.9,117.9,117.9,3
20120601|2012-06-04 15:30,4,117.9,118.1,117.8,118.1,145
20120601|2012-06-04 17:00,5,118.075,118.075,117.95,118,6
20120601|2012-06-04 18:00,5,117.975,118,117.975,118,3
20120601|2012-06-04 19:30,5,117.825,118,117.8,118,7
20120601|2012-06-04 20:00,5,118,118,118,118,1
20120601|2012-06-04 20:30,5,118,118,118,118,2
20120601|2012-06-04 21:00,5,117.925,117.925,117.85,117.85,4
20120601|2012-06-04 22:00,5,117.825,117.825,117.775,117.775,3
20120601|2012-06-04 22:30,5,117.85,117.85,117.85,117.85,1
20120601|2012-06-04 23:00,5,117.825,117.825,117.825,117.825,2
20120601|2012-06-05 02:30,5,118.025,118.025,118.025,118.025,1
20120601|2012-06-05 07:00,5,118,118,118,118,12
20120601|2012-06-05 07:30,5,118,118,117.675,117.7,48
20120601|2012-06-05 08:00,5,117.65,117.65,117.475,117.55,65
20120601|2012-06-05 08:30,5,117.6,117.775,117.5,117.625,37
20120601|2012-06-05 09:00,5,117.7,118.15,117.625,118,511
20120601|2012-06-05 09:30,5,118,118,117.3,117.7,356
20120601|2012-06-05 10:00,5,117.7,117.85,117.7,117.75,58
20120601|2012-06-05 10:30,5,117.65,117.65,117.45,117.55,139
20120601|2012-06-05 11:00,5,117.65,118,117.625,117.95,90
20120601|2012-06-05 11:30,5,117.95,118,117.675,117.725,364
20120601|2012-06-05 12:00,5,117.725,117.75,117.4,117.425,165
20120601|2012-06-05 12:30,5,117.4,117.5,117.175,117.175,338
20120601|2012-06-05 13:00,5,117.2,117.4,117.2,117.35,152
20120601|2012-06-05 13:30,5,117.3,117.3,117.225,117.25,59
20120601|2012-06-05 14:00,5,117.225,117.375,117.2,117.35,68
20120601|2012-06-05 14:30,5,117.35,117.35,117.3,117.3,17
20120601|2012-06-05 15:00,5,117.25,117.275,117.25,117.275,2
20120601|2012-06-05 15:30,5,117.2,117.325,117.2,117.275,20
20120601|2012-06-05 17:00,6,117.175,117.225,117.15,117.225,8
20120601|2012-06-05 17:30,6,117.125,117.25,117.1,117.25,19
20120601|2012-06-05 18:00,6,117.25,117.275,117.25,117.275,4
20120601|2012-06-05 18:30,6,117.25,117.35,117.25,117.35,15
20120601|2012-06-05 19:00,6,117.375,117.375,117.35,117.35,5
20120601|2012-06-05 19:30,6,117.35,117.35,117.35,117.35,15
20120601|2012-06-05 20:00,6,117.35,117.35,117.35,117.35,3
20120601|2012-06-05 22:00,6,117.15,117.225,117.15,117.225,4
20120601|2012-06-05 23:30,6,117.125,117.125,117.1,117.1,5
20120601|2012-06-06 03:30,6,117.4,117.4,117.4,117.4,2
20120601|2012-06-06 04:30,6,117.4,117.4,117.4,117.4,3
20120601|2012-06-06 05:00,6,117.45,117.525,117.45,117.525,6
20120601|2012-06-06 07:00,6,117.55,117.675,117.55,117.675,8
20120601|2012-06-06 07:30,6,117.6,117.6,117.4,117.55,131
20120601|2012-06-06 08:00,6,117.475,117.55,117.375,117.45,87
20120601|2012-06-06 08:30,6,117.425,117.8,117.425,117.7,237
20120601|2012-06-06 09:00,6,117.7,117.775,117.45,117.45,367
20120601|2012-06-06 09:30,6,117.5,117.775,117.475,117.625,266
20120601|2012-06-06 10:00,6,117.625,117.7,117.45,117.45,485
20120601|2012-06-06 10:30,6,117.45,117.45,117.125,117.45,425
20120601|2012-06-06 11:00,6,117.425,117.425,117.15,117.15,233
20120601|2012-06-06 11:30,6,117.15,117.375,117.15,117.3,131
20120601|2012-06-06 12:00,6,117.275,117.475,117.275,117.45,224
20120601|2012-06-06 12:30,6,117.525,117.625,117.4,117.625,337
20120601|2012-06-06 13:00,6,117.65,117.725,117.6,117.7,253
20120601|2012-06-06 13:30,6,117.7,117.7,117.65,117.65,16
20120601|2012-06-06 14:00,6,117.6,117.625,117.6,117.625,7
20120601|2012-06-06 14:30,6,117.6,117.7,117.6,117.7,7
20120601|2012-06-06 15:00,6,117.7,117.7,117.625,117.675,13
20120601|2012-06-06 15:30,6,117.675,117.675,117.575,117.675,11
20120601|2012-06-06 17:00,7,117.725,117.8,117.725,117.8,9
20120601|2012-06-06 17:30,7,117.825,117.875,117.75,117.875,25
20120601|2012-06-06 18:00,7,117.85,117.875,117.85,117.875,10
20120601|2012-06-06 18:30,7,117.85,117.925,117.85,117.925,38
20120601|2012-06-06 19:00,7,117.8,117.8,117.8,117.8,3
20120601|2012-06-06 20:00,7,117.875,117.95,117.875,117.95,4
20120601|2012-06-06 20:30,7,117.975,117.975,117.975,117.975,1
20120601|2012-06-06 22:00,7,117.925,117.975,117.925,117.975,8
20120601|2012-06-06 22:30,7,118,118,117.8,118,5
20120601|2012-06-07 03:00,7,118,118,118,118,3
20120601|2012-06-07 06:00,7,118,118,118,118,2
20120601|2012-06-07 06:30,7,118,118.15,118,118.125,32
20120601|2012-06-07 07:00,7,118.15,118.15,118.1,118.15,25
20120601|2012-06-07 07:30,7,118.075,118.1,117.925,118.075,71
20120601|2012-06-07 08:00,7,118.075,118.125,117.95,117.95,35
20120601|2012-06-07 08:30,7,118.05,118.125,118,118,104
20120601|2012-06-07 09:00,7,118,118.075,117.5,117.75,561
20120601|2012-06-07 09:30,7,117.8,117.85,117.475,117.675,512
20120601|2012-06-07 10:00,7,117.675,117.95,117.65,117.95,103
20120601|2012-06-07 10:30,7,117.95,118.2,117.925,118.1,306
20120601|2012-06-07 11:00,7,118.125,118.35,118.075,118.325,348
20120601|2012-06-07 11:30,7,118.3,118.875,118.3,118.875,1303
20120601|2012-06-07 12:00,7,118.875,119.5,118.825,119.4,1376
20120601|2012-06-07 12:30,7,119.5,119.625,119.125,119.225,1383
20120601|2012-06-07 13:00,7,119.275,119.35,119.15,119.15,216
20120601|2012-06-07 13:30,7,119.15,119.2,119.05,119.15,49
20120601|2012-06-07 14:00,7,119.125,119.25,119.125,119.25,8
20120601|2012-06-07 14:30,7,119.225,119.325,119.1,119.3,43
20120601|2012-06-07 15:00,7,119.25,119.3,119.2,119.3,49
20120601|2012-06-07 15:30,7,119.275,119.45,119.275,119.425,129
20120601|2012-06-07 17:00,8,119.5,119.5,119.4,119.475,79
20120601|2012-06-07 17:30,8,119.475,119.55,119.475,119.525,49
20120601|2012-06-07 18:00,8,119.55,119.55,119.25,119.25,16
20120601|2012-06-07 18:30,8,119.25,119.35,119.225,119.225,13
20120601|2012-06-07 19:00,8,119.225,119.225,119.225,119.225,2
20120601|2012-06-07 19:30,8,119.2,119.2,119.2,119.2,1
20120601|2012-06-07 20:00,8,119.2,119.2,119.2,119.2,4
20120601|2012-06-07 20:30,8,119.2,119.2,119.175,119.175,26
20120601|2012-06-07 21:00,8,119.15,119.15,119.15,119.15,6
20120601|2012-06-07 22:00,8,119.1,119.1,119.1,119.1,4
20120601|2012-06-07 22:30,8,119.1,119.1,119.075,119.075,5
20120601|2012-06-07 23:30,8,119.075,119.075,119.075,119.075,1
20120601|2012-06-08 00:30,8,119.1,119.1,119.1,119.1,4
20120601|2012-06-08 01:30,8,119.2,119.25,119.2,119.25,15
20120601|2012-06-08 03:30,8,119.15,119.15,119.15,119.15,1
20120601|2012-06-08 06:00,8,119.3,119.3,119.275,119.275,5
20120601|2012-06-08 06:30,8,119.325,119.35,119.3,119.35,5
20120601|2012-06-08 07:00,8,119.35,119.35,119.325,119.325,14
20120601|2012-06-08 07:30,8,119.3,119.325,119.175,119.275,44
20120601|2012-06-08 08:00,8,119.225,119.25,119.1,119.225,21
20120601|2012-06-08 08:30,8,119.15,119.2,119.025,119.2,108
20120601|2012-06-08 09:00,8,119.175,119.4,119.175,119.4,89
20120601|2012-06-08 09:30,8,119.4,119.475,119.075,119.4,245
20120601|2012-06-08 10:00,8,119.4,119.4,119.2,119.275,198
20120601|2012-06-08 10:30,8,119.25,119.325,119.15,119.2,95
20120601|2012-06-08 11:00,8,119.2,119.375,119.2,119.35,136
20120601|2012-06-08 11:30,8,119.4,119.5,119.275,119.375,68
20120601|2012-06-08 12:00,8,119.375,119.625,119.35,119.55,235
20120601|2012-06-08 12:30,8,119.55,119.825,119.4,119.8,492
20120601|2012-06-08 13:00,8,119.825,119.875,119.75,119.85,299
20120601|2012-06-08 13:30,8,119.825,119.825,119.75,119.8,88
20120601|2012-06-11 09:00,11,119.9,120.1,119.65,119.9,660
20120601|2012-06-11 09:30,11,119.9,120.125,119.9,120.025,268
20120601|2012-06-11 10:00,11,120.025,120.05,119.7,119.825,258
20120601|2012-06-11 10:30,11,119.775,119.9,119.45,119.675,696
20120601|2012-06-11 11:00,11,119.875,119.875,119.675,119.8,35
20120601|2012-06-11 11:30,11,119.75,119.9,119.75,119.9,33
20120601|2012-06-11 12:00,11,119.8,119.85,119.6,119.6,131
20120601|2012-06-11 12:30,11,119.6,119.625,119.325,119.45,313
20120601|2012-06-11 13:00,11,119.45,119.5,119.425,119.5,98
20120601|2012-06-11 13:30,11,119.425,119.5,119.425,119.5,8
20120601|2012-06-11 14:00,11,119.45,119.45,119.425,119.45,10
20120601|2012-06-11 14:30,11,119.425,119.425,119.425,119.425,40
20120601|2012-06-11 15:00,11,119.3,119.45,119.3,119.45,13
20120601|2012-06-11 15:30,11,119.45,119.45,119.375,119.375,7
20120601|2012-06-11 17:00,12,119.45,119.45,119.325,119.45,20
20120601|2012-06-11 17:30,12,119.4,119.45,119.375,119.45,7
20120601|2012-06-11 18:00,12,119.35,119.45,119.3,119.3,20
20120601|2012-06-11 20:30,12,119.3,119.3,119.3,119.3,2
20120601|2012-06-11 21:00,12,119.35,119.35,119.35,119.35,2
20120601|2012-06-11 21:30,12,119.325,119.325,119.325,119.325,4
20120601|2012-06-11 22:00,12,119.3,119.375,119.3,119.375,11
20120601|2012-06-11 22:30,12,119.4,119.45,119.375,119.45,5
20120601|2012-06-12 00:30,12,119.5,119.5,119.5,119.5,1
20120601|2012-06-12 01:30,12,119.5,119.5,119.5,119.5,11
20120601|2012-06-12 02:00,12,119.65,119.65,119.65,119.65,2
20120601|2012-06-12 04:00,12,119.725,119.725,119.725,119.725,2
20120601|2012-06-12 04:30,12,119.9,119.9,119.9,119.9,1
20120601|2012-06-12 05:00,12,119.95,119.975,119.95,119.975,39
20120601|2012-06-12 06:00,12,119.975,120,119.975,120,129
20120601|2012-06-12 07:30,12,119.65,119.7,119.525,119.525,12
20120601|2012-06-12 08:00,12,119.525,119.7,119.525,119.7,6
20120601|2012-06-12 08:30,12,119.7,119.725,119.7,119.7,23
20120601|2012-06-12 09:00,12,119.7,119.95,119.55,119.675,421
20120601|2012-06-12 09:30,12,119.575,119.625,119.4,119.55,189
20120601|2012-06-12 10:00,12,119.55,119.65,119.25,119.325,187
20120601|2012-06-12 10:30,12,119.3,119.55,119.3,119.55,42
20120601|2012-06-12 11:00,12,119.55,119.7,119.55,119.7,68
20120601|2012-06-12 11:30,12,119.625,119.775,119.475,119.625,257
20120601|2012-06-12 12:00,12,119.6,119.625,119.45,119.45,167
20120601|2012-06-12 12:30,12,119.4,119.625,119.4,119.55,382
20120601|2012-06-12 13:00,12,119.55,119.575,119.4,119.475,210
20120601|2012-06-12 14:00,12,119.45,119.475,119.45,119.475,7
20120601|2012-06-12 15:00,12,119.325,119.45,119.325,119.45,6
20120601|2012-06-12 15:30,12,119.3,119.3,119.3,119.3,1
20120601|2012-06-12 17:00,13,119.3,119.3,119.25,119.25,17
20120601|2012-06-12 19:30,13,119.4,119.4,119.4,119.4,1
20120601|2012-06-12 21:00,13,119.4,119.5,119.4,119.5,2
20120601|2012-06-13 05:30,13,119.6,119.6,119.6,119.6,1
20120601|2012-06-13 07:30,13,119.5,119.6,119.5,119.525,9
20120601|2012-06-13 08:00,13,119.4,119.4,118.925,119.15,198
20120601|2012-06-13 08:30,13,119.05,119.05,118.65,118.65,348
20120601|2012-06-13 09:00,13,118.75,118.925,118.675,118.9,407
20120601|2012-06-13 09:30,13,118.825,118.9,118.7,118.75,212
20120601|2012-06-13 10:00,13,118.75,118.775,118.3,118.45,384
20120601|2012-06-13 10:30,13,118.4,118.65,118.35,118.575,179
20120601|2012-06-13 11:00,13,118.575,118.75,118.5,118.75,84
20120601|2012-06-13 11:30,13,118.775,118.775,118.275,118.275,305
20120601|2012-06-13 12:00,13,118.275,118.65,118.15,118.5,226
20120601|2012-06-13 12:30,13,118.45,118.45,117.125,117.225,1042
20120601|2012-06-13 13:00,13,117.2,117.4,117.175,117.35,180
20120601|2012-06-13 13:30,13,117.3,117.45,117.275,117.375,61
20120601|2012-06-13 14:00,13,117.225,117.375,117.1,117.2,241
20120601|2012-06-13 14:30,13,117.1,117.175,117.075,117.075,63
20120601|2012-06-13 15:00,13,117.15,117.375,117.125,117.375,35
20120601|2012-06-13 15:30,13,117.325,117.35,116.825,116.9,100
20120601|2012-06-13 17:00,14,117.275,117.35,117.25,117.35,18
20120601|2012-06-13 17:30,14,117.25,117.35,117.25,117.25,26
20120601|2012-06-13 18:00,14,117.3,117.3,117.275,117.3,5
20120601|2012-06-13 18:30,14,117.25,117.25,117.25,117.25,1
20120601|2012-06-13 19:00,14,117.05,117.05,116.95,117,23
20120601|2012-06-13 20:00,14,116.925,116.925,116.9,116.9,8
20120601|2012-06-13 20:30,14,116.875,116.875,116.875,116.875,1
20120601|2012-06-13 21:30,14,116.95,116.95,116.95,116.95,1
20120601|2012-06-13 22:00,14,117.15,117.15,117.15,117.15,1
20120601|2012-06-13 22:30,14,117.15,117.15,117.075,117.075,3
20120601|2012-06-14 01:30,14,117.175,117.2,117.175,117.2,2
20120601|2012-06-14 06:00,14,117.25,117.3,117.25,117.3,2
20120601|2012-06-14 07:00,14,117.15,117.15,117.1,117.1,4
20120601|2012-06-14 07:30,14,117.225,117.375,117.225,117.375,11
20120601|2012-06-14 08:00,14,117.375,117.55,117.325,117.325,51
20120601|2012-06-14 08:30,14,117.325,117.45,117.175,117.175,127
20120601|2012-06-14 09:00,14,117.025,117.375,116.825,117.225,489
20120601|2012-06-14 09:30,14,117.325,117.45,117.15,117.275,487
20120601|2012-06-14 10:00,14,117.3,117.35,117.15,117.35,242
20120601|2012-06-14 10:30,14,117.3,117.45,117.3,117.35,68
20120601|2012-06-14 11:00,14,117.275,117.425,117.1,117.1,116
20120601|2012-06-14 11:30,14,117.1,117.1,116.8,116.8,215
20120601|2012-06-14 12:00,14,116.775,116.9,116.6,116.7,385
20120601|2012-06-14 12:30,14,116.7,116.7,116.2,116.225,566
20120601|2012-06-14 13:00,14,116.25,116.3,116.1,116.25,125
20120601|2012-06-14 13:30,14,116.125,116.25,116.125,116.25,20
20120601|2012-06-14 14:00,14,116.25,116.25,116.1,116.25,65
20120601|2012-06-14 14:30,14,116.275,116.4,116.275,116.375,83
20120601|2012-06-14 15:00,14,116.375,116.4,116.375,116.4,59
20120601|2012-06-14 15:30,14,116.35,116.425,116.3,116.3,23
20120601|2012-06-14 17:00,15,116.375,116.5,116.3,116.5,32
20120601|2012-06-14 17:30,15,116.45,116.45,116.45,116.45,5
20120601|2012-06-14 18:30,15,116.4,116.475,116.4,116.4,9
20120601|2012-06-14 19:00,15,116.375,116.375,116.375,116.375,4
20120601|2012-06-14 19:30,15,116.375,116.375,116.375,116.375,1
20120601|2012-06-14 20:00,15,116.325,116.325,116.275,116.275,8
20120601|2012-06-14 20:30,15,116.35,116.35,116.35,116.35,1
20120601|2012-06-14 23:30,15,116.275,116.275,116.275,116.275,1
20120601|2012-06-15 00:30,15,116.325,116.325,116.325,116.325,1
20120601|2012-06-15 07:00,15,116.4,116.425,116.4,116.425,3
20120601|2012-06-15 07:30,15,116.4,116.425,116.4,116.425,6
20120601|2012-06-15 08:00,15,116.4,116.425,116.3,116.35,32
20120601|2012-06-15 08:30,15,116.4,116.45,116.275,116.45,41
20120601|2012-06-15 09:00,15,116.4,116.55,116.175,116.475,107
20120601|2012-06-15 09:30,15,116.425,116.475,116.325,116.35,94
20120601|2012-06-15 10:00,15,116.35,116.35,116.2,116.25,69
20120601|2012-06-15 10:30,15,116.25,116.25,115.9,116,307
20120601|2012-06-15 11:00,15,116,116.15,116,116.1,278
20120601|2012-06-15 11:30,15,116.125,116.225,116.05,116.1,177
20120601|2012-06-15 12:00,15,116.1,116.2,116.05,116.05,92
20120601|2012-06-15 12:30,15,116.05,116.45,115.85,116.1,316
20120601|2012-06-15 13:00,15,116.1,116.15,115.975,116.075,56
20120601|2012-06-15 13:30,15,116.2,116.225,116,116,7
20120601|2012-06-18 09:00,18,116.425,117.1,116.425,117.1,162
20120601|2012-06-18 09:30,18,117.1,117.425,116.75,116.75,377
20120601|2012-06-18 10:00,18,116.825,116.825,116.4,116.825,108
20120601|2012-06-18 10:30,18,116.9,116.95,116.65,116.65,28
20120601|2012-06-18 11:00,18,116.8,116.925,116.375,116.375,82
20120601|2012-06-18 11:30,18,116.375,116.5,116.275,116.275,22
20120601|2012-06-18 12:00,18,116.475,116.625,116.4,116.4,5
20120601|2012-06-18 12:30,18,116.35,117.125,116.35,117.025,137
20120601|2012-06-18 13:00,18,117,117.025,116.75,116.75,55
20120601|2012-06-18 13:30,18,116.9,117,116.75,117,5
20120601|2012-06-18 15:00,18,116.925,116.925,116.925,116.925,1
20120601|2012-06-18 19:00,19,116.8,116.8,116.8,116.8,1
20120601|2012-06-18 20:00,19,116.9,116.9,116.875,116.875,4
20120601|2012-06-18 20:30,19,116.875,116.875,116.875,116.875,1
20120601|2012-06-19 06:30,19,117.075,117.075,117,117,2
20120601|2012-06-19 07:00,19,117.05,117.05,117.05,117.05,1
20120601|2012-06-19 07:30,19,117.25,117.3,116.875,116.875,26
20120601|2012-06-19 08:00,19,116.825,116.875,116.6,116.875,53
20120601|2012-06-19 08:30,19,116.875,116.9,116.6,116.8,53
20120601|2012-06-19 09:00,19,116.85,116.95,116.575,116.85,145
20120601|2012-06-19 09:30,19,116.9,116.9,116.55,116.55,199
20120601|2012-06-19 10:00,19,116.8,116.9,116.5,116.75,147
20120601|2012-06-19 10:30,19,116.775,117.3,116.75,117.025,132
20120601|2012-06-19 11:00,19,117.05,117.05,116.875,117.05,34
20120601|2012-06-19 11:30,19,116.95,117.2,116.825,117.15,32
20120601|2012-06-19 12:00,19,117.25,117.25,117.075,117.1,60
20120601|2012-06-19 12:30,19,117.1,117.2,116.7,116.7,72
20120601|2012-06-19 13:00,19,116.8,116.975,116.8,116.975,32
20120601|2012-06-19 14:00,19,116.975,116.975,116.975,116.975,3
20120601|2012-06-19 14:30,19,117.05,117.075,117.05,117.075,3
20120601|2012-06-19 20:30,20,117.025,117.025,117.025,117.025,2
20120601|2012-06-19 22:00,20,117.025,117.025,117.025,117.025,2
20120601|2012-06-20 07:30,20,116.675,116.675,116.65,116.675,13
20120601|2012-06-20 08:00,20,116.775,116.95,116.775,116.95,15
20120601|2012-06-20 08:30,20,116.925,117.075,116.925,117,3
20120601|2012-06-20 09:00,20,117.025,117.25,116.85,117.25,91
20120601|2012-06-20 09:30,20,117.175,117.175,116.775,116.95,118
20120601|2012-06-20 10:00,20,116.875,117,116.65,116.725,78
20120601|2012-06-20 10:30,20,116.675,116.9,116.55,116.575,153
20120601|2012-06-20 11:00,20,116.6,116.625,116.45,116.625,154
20120601|2012-06-20 11:30,20,116.625,116.625,116.325,116.625,129
20120601|2012-06-20 12:00,20,116.625,116.625,116.5,116.6,56
20120601|2012-06-20 12:30,20,116.575,116.75,116.45,116.525,217
20120601|2012-06-20 13:00,20,116.475,116.6,116.475,116.6,33
20120601|2012-06-20 13:30,20,116.5,116.5,116.4,116.4,26
20120601|2012-06-20 14:00,20,116.4,116.425,116.4,116.425,14
20120601|2012-06-20 14:30,20,116.35,116.35,116.35,116.35,2
20120601|2012-06-20 15:30,20,116.35,116.35,116.3,116.3,10
20120601|2012-06-20 17:00,21,116.55,116.8,116.55,116.6,44
20120601|2012-06-20 19:30,21,116.4,116.4,116.4,116.4,1
20120601|2012-06-20 23:30,21,116.4,116.4,116.4,116.4,10
20120601|2012-06-21 05:00,21,116.3,116.3,116.3,116.3,2
20120601|2012-06-21 06:30,21,116.4,116.4,116.4,116.4,7
20120601|2012-06-21 08:00,21,116.325,116.325,116.3,116.3,7
20120601|2012-06-21 08:30,21,116.275,116.275,116.05,116.05,86
20120601|2012-06-21 09:00,21,116.15,116.625,116.025,116.625,274
20120601|2012-06-21 09:30,21,116.65,116.7,116.2,116.35,41
20120601|2012-06-21 10:00,21,116.375,116.5,116.325,116.4,49
20120601|2012-06-21 10:30,21,116.4,116.475,116.4,116.45,8
20120601|2012-06-21 11:00,21,116.45,116.475,116.2,116.25,45
20120601|2012-06-21 11:30,21,116.2,116.3,116.125,116.125,55
20120601|2012-06-21 12:00,21,116.1,116.1,115.9,115.9,126
20120601|2012-06-21 12:30,21,115.925,116,115.9,115.95,226
20120601|2012-06-21 13:00,21,115.95,116,115.8,115.8,87
20120601|2012-06-21 13:30,21,115.8,115.925,115.8,115.925,14
20120601|2012-06-21 14:00,21,115.8,115.9,115.775,115.9,15
20120601|2012-06-21 14:30,21,115.9,115.9,115.9,115.9,3
20120601|2012-06-21 15:00,21,115.85,115.85,115.725,115.725,7
20120601|2012-06-21 15:30,21,115.8,115.8,115.8,115.8,3
20120601|2012-06-21 17:00,22,116,116,116,116,2
20120601|2012-06-22 07:00,22,115.925,115.925,115.925,115.925,2
20120601|2012-06-22 08:00,22,115.975,116,115.975,115.975,3
20120601|2012-06-22 08:30,22,116.225,116.25,115.75,115.75,198
20120601|2012-06-22 09:00,22,115.75,115.85,115.575,115.625,225
20120601|2012-06-22 09:30,22,115.625,116.1,115.625,116.075,243
20120601|2012-06-22 10:00,22,116.1,116.2,116.025,116.05,53
20120601|2012-06-22 10:30,22,116.05,116.125,116.025,116.025,73
20120601|2012-06-22 11:00,22,116.025,116.15,115.9,116.075,175
20120601|2012-06-22 11:30,22,116.025,116.125,116,116,76
20120601|2012-06-22 12:00,22,116.025,116.25,116.025,116.25,44
20120601|2012-06-22 12:30,22,116.25,116.8,116.25,116.775,301
20120601|2012-06-22 13:00,22,116.8,116.95,116.75,116.9,119
20120601|2012-06-22 13:30,22,116.8,116.925,116.725,116.725,31
20120601|2012-06-25 09:00,25,116.35,116.6,116.05,116.225,135
20120601|2012-06-25 09:30,25,116.225,116.3,116,116.1,179
20120601|2012-06-25 10:00,25,116.075,116.275,115.95,116.125,41
20120601|2012-06-25 10:30,25,116.1,116.1,115.95,116,119
20120601|2012-06-25 11:00,25,115.95,115.95,115.6,115.7,84
20120601|2012-06-25 11:30,25,115.75,115.875,115.75,115.825,51
20120601|2012-06-25 12:00,25,115.85,115.85,115.65,115.65,22
20120601|2012-06-25 12:30,25,115.75,115.75,115.55,115.55,107
20120601|2012-06-25 13:00,25,115.575,115.65,115.5,115.5,53
20120601|2012-06-25 13:30,25,115.575,115.575,115.55,115.55,3
20120601|2012-06-25 17:00,26,115.65,115.65,115.65,115.65,3
20120601|2012-06-25 17:30,26,115.65,115.65,115.65,115.65,4
20120601|2012-06-25 18:00,26,115.65,115.65,115.65,115.65,1
20120601|2012-06-26 07:00,26,115.65,115.65,115.65,115.65,2
20120601|2012-06-26 07:30,26,115.8,115.975,115.8,115.95,41
20120601|2012-06-26 08:00,26,115.9,116,115.875,115.975,85
20120601|2012-06-26 08:30,26,115.975,116,115.75,115.8,45
20120601|2012-06-26 09:00,26,115.75,116.275,115.4,116.1,82
20120601|2012-06-26 09:30,26,116.225,116.225,115.55,115.8,88
20120601|2012-06-26 10:00,26,115.8,116.1,115.8,115.975,72
20120601|2012-06-26 10:30,26,115.875,115.875,115.55,115.55,67
20120601|2012-06-26 11:00,26,115.55,115.55,115.425,115.45,107
20120601|2012-06-26 11:30,26,115.425,115.55,115.425,115.55,5
20120601|2012-06-26 12:00,26,115.65,115.8,115.625,115.725,15
20120601|2012-06-26 12:30,26,115.7,115.7,115.225,115.25,70
20120601|2012-06-26 13:00,26,115.275,115.3,115.275,115.3,6
20120601|2012-06-26 13:30,26,115.225,115.375,115.225,115.375,4
20120601|2012-06-26 14:30,26,115.45,115.45,115.45,115.45,7
20120601|2012-06-26 15:00,26,115.575,115.6,115.525,115.55,9
20120601|2012-06-26 15:30,26,115.575,115.575,115.575,115.575,4
20120601|2012-06-26 19:00,27,115.65,115.65,115.65,115.65,1
20120601|2012-06-27 07:30,27,115.15,115.25,115.075,115.25,38
20120601|2012-06-27 08:00,27,115.25,115.25,115.15,115.25,67
20120601|2012-06-27 08:30,27,115.2,115.25,115.2,115.25,5
20120601|2012-06-27 09:00,27,115.375,115.5,115.175,115.475,58
20120601|2012-06-27 09:30,27,115.525,115.925,115.45,115.45,137
20120601|2012-06-27 10:00,27,115.425,115.575,115.425,115.575,31
20120601|2012-06-27 10:30,27,115.525,115.8,115.525,115.8,44
20120601|2012-06-27 11:00,27,115.8,116.45,115.8,116.2,133
20120601|2012-06-27 11:30,27,116.175,116.5,116.175,116.5,95
20120601|2012-06-27 12:00,27,116.525,116.675,116.5,116.55,82
20120601|2012-06-27 12:30,27,116.6,116.675,116.4,116.4,78
20120601|2012-06-27 13:00,27,116.4,116.475,116.375,116.475,89
20120601|2012-06-27 13:30,27,116.35,116.35,116.25,116.25,15
20120601|2012-06-27 14:00,27,116.15,116.15,116.15,116.15,7
20120601|2012-06-27 14:30,27,116.4,116.425,116.125,116.125,3
20120601|2012-06-27 15:30,27,116.575,116.575,116.575,116.575,1
20120601|2012-06-27 20:30,28,116.95,116.95,116.95,116.95,1
20120601|2012-06-27 21:30,28,117,117,117,117,5
20120601|2012-06-27 23:00,28,116.95,116.95,116.95,116.95,4
20120601|2012-06-27 23:30,28,116.95,116.95,116.95,116.95,6
20120601|2012-06-28 00:30,28,116.95,116.95,116.95,116.95,1
20120601|2012-06-28 03:30,28,116.925,116.925,116.925,116.925,1
20120601|2012-06-28 04:00,28,116.9,116.9,116.9,116.9,5
20120601|2012-06-28 07:30,28,116.275,116.275,116.275,116.275,4
20120601|2012-06-28 08:00,28,116.5,116.5,116.2,116.2,69
20120601|2012-06-28 08:30,28,116.375,116.525,116.325,116.35,93
20120601|2012-06-28 09:00,28,116.3,116.575,116,116,172
20120601|2012-06-28 09:30,28,116.225,116.475,116,116.4,41
20120601|2012-06-28 10:00,28,116.4,116.525,116.3,116.45,108
20120601|2012-06-28 10:30,28,116.45,117.15,116.45,116.925,39
20120601|2012-06-28 11:00,28,116.8,117.3,116.8,117.2,161
20120601|2012-06-28 11:30,28,117.225,117.45,117.1,117.2,287
20120601|2012-06-28 12:00,28,117.125,117.125,116.65,117,166
20120601|2012-06-28 12:30,28,116.975,117,116.45,116.7,153
20120601|2012-06-28 13:00,28,116.65,116.65,116.3,116.5,77
20120601|2012-06-28 13:30,28,116.4,116.5,116.1,116.1,60
20120601|2012-06-28 14:00,28,116.225,116.5,116.1,116.5,22
20120601|2012-06-28 14:30,28,116.5,116.55,116.4,116.55,33
20120601|2012-06-28 15:00,28,116,116,116,116,21
20120601|2012-06-28 15:30,28,116.05,116.05,116.05,116.05,5
20120601|2012-06-28 17:00,29,116.1,116.1,116.1,116.1,2
20120601|2012-06-28 18:00,29,116.1,116.1,116.1,116.1,1
20120601|2012-06-28 19:00,29,116.1,116.1,116.1,116.1,1
20120601|2012-06-28 20:30,29,116.225,116.225,116.225,116.225,1
20120601|2012-06-29 07:00,29,116.6,116.75,116.5,116.75,21
20120601|2012-06-29 07:30,29,116.7,116.7,116.7,116.7,3
20120601|2012-06-29 08:00,29,116.75,116.75,116.5,116.5,14
20120601|2012-06-29 08:30,29,116.15,116.675,116.15,116.5,18
20120601|2012-06-29 09:00,29,116.5,116.75,116.1,116.75,30
20120601|2012-06-29 09:30,29,116.3,116.5,116.2,116.5,68
20120601|2012-06-29 10:00,29,116.5,116.6,116.45,116.45,21
20120601|2012-06-29 10:30,29,116.6,117,116.45,117,32
20120601|2012-06-29 11:00,29,118,119,117.55,119,36
20120601|2012-06-29 11:30,29,118.95,119.2,118.9,119.2,60
20120801|2011-12-29 13:00,29,126.15,126.25,126.15,126.2,36
20120801|2011-12-29 13:30,29,126.2,126.225,126.15,126.15,4
20120801|2011-12-29 14:00,29,126.175,126.175,126.175,126.175,1
20120801|2011-12-29 14:30,29,126.15,126.15,126.15,126.15,1
20120801|2011-12-30 00:00,30,126.25,126.25,126.25,126.25,2
20120801|2011-12-30 05:30,30,126.4,126.45,126.4,126.45,2
20120801|2011-12-30 06:00,30,126.45,126.5,126.35,126.35,12
20120801|2011-12-30 06:30,30,126.35,126.5,126.35,126.5,28
20120801|2011-12-30 07:00,30,126.475,126.5,126.475,126.5,18
20120801|2011-12-30 07:30,30,126.5,126.5,126.5,126.5,2
20120801|2011-12-30 08:00,30,126.475,126.475,126.475,126.475,3
20120801|2011-12-30 08:30,30,126.45,126.475,126.45,126.475,11
20120801|2011-12-30 09:00,30,126.45,126.6,126.325,126.45,39
20120801|2011-12-30 09:30,30,126.5,126.675,126.425,126.65,104
20120801|2011-12-30 10:00,30,126.6,126.65,126.5,126.625,43
20120801|2011-12-30 10:30,30,126.6,126.725,126.6,126.675,28
20120801|2011-12-30 11:00,30,126.65,126.675,126.35,126.45,74
20120801|2011-12-30 11:30,30,126.4,126.525,126.4,126.45,36
20120801|2011-12-30 12:00,30,126.45,126.55,126.375,126.375,82
20120801|2011-12-30 12:30,30,126.425,126.45,125.75,125.8,357
20120801|2011-12-30 13:00,30,125.95,125.95,125.75,125.8,121
20120801|2011-12-30 13:30,30,125.675,125.9,125.675,125.9,4
20120801|2012-01-03 09:00,3,126.1,126.75,126.025,126.475,225
20120801|2012-01-03 09:30,3,126.5,126.65,126.45,126.625,452
20120801|2012-01-03 10:00,3,126.625,126.85,126.575,126.85,111
20120801|2012-01-03 10:30,3,126.8,126.8,126.625,126.65,62
20120801|2012-01-03 11:00,3,126.625,126.8,126.55,126.8,72
20120801|2012-01-03 11:30,3,126.825,126.925,126.8,126.925,66
20120801|2012-01-03 12:00,3,126.875,126.925,126.625,126.625,115
20120801|2012-01-03 12:30,3,126.675,126.8,126.175,126.175,452
20120801|2012-01-03 13:00,3,126.2,126.25,126.1,126.25,68
20120801|2012-01-03 13:30,3,126.2,126.2,126.175,126.175,7
20120801|2012-01-03 14:00,3,126.15,126.15,126.15,126.15,4
20120801|2012-01-03 15:00,3,126.25,126.25,126.225,126.225,5
20120801|2012-01-03 15:30,3,126.275,126.275,126.225,126.25,6
20120801|2012-01-03 17:00,4,126.1,126.1,126.1,126.1,1
20120801|2012-01-03 18:00,4,126.075,126.075,125.925,125.925,7
20120801|2012-01-03 18:30,4,125.925,125.925,125.725,125.725,11
20120801|2012-01-03 19:00,4,125.8,125.8,125.8,125.8,2
20120801|2012-01-03 19:30,4,125.85,125.85,125.825,125.825,3
20120801|2012-01-03 20:30,4,126,126.1,126,126.1,3
20120801|2012-01-03 21:00,4,125.975,125.975,125.975,125.975,1
20120801|2012-01-04 06:30,4,126.1,126.125,126.1,126.125,6
20120801|2012-01-04 07:00,4,126.2,126.275,126.2,126.275,11
20120801|2012-01-04 07:30,4,126.325,126.325,126.325,126.325,4
20120801|2012-01-04 08:00,4,126.375,126.375,126.375,126.375,15
20120801|2012-01-04 08:30,4,126.4,126.6,126.375,126.6,45
20120801|2012-01-04 09:00,4,126.525,126.525,126.175,126.2,213
20120801|2012-01-04 09:30,4,126.275,126.475,126.2,126.325,301
20120801|2012-01-04 10:00,4,126.35,126.475,126.35,126.475,70
20120801|2012-01-04 10:30,4,126.475,126.725,126.45,126.5,149
20120801|2012-01-04 11:00,4,126.5,126.825,126.475,126.775,117
20120801|2012-01-04 11:30,4,126.8,126.85,126.675,126.775,62
20120801|2012-01-04 12:00,4,126.75,126.9,126.7,126.8,82
20120801|2012-01-04 12:30,4,126.8,126.925,126.7,126.85,195
20120801|2012-01-04 13:00,4,126.875,127,126.85,126.85,106
20120801|2012-01-04 13:30,4,126.825,126.825,126.75,126.75,11
20120801|2012-01-04 14:00,4,126.775,126.925,126.775,126.925,15
20120801|2012-01-04 14:30,4,126.9,126.925,126.85,126.925,5
20120801|2012-01-04 15:00,4,126.875,126.95,126.75,126.75,26
20120801|2012-01-04 15:30,4,126.85,126.85,126.85,126.85,1
20120801|2012-01-04 17:30,5,126.675,126.675,126.675,126.675,1
20120801|2012-01-04 18:30,5,126.7,126.875,126.7,126.875,12
20120801|2012-01-04 19:00,5,126.75,126.9,126.75,126.9,7
20120801|2012-01-04 19:30,5,126.7,126.7,126.7,126.7,1
20120801|2012-01-04 21:00,5,126.725,126.725,126.725,126.725,2
20120801|2012-01-04 22:30,5,126.7,126.7,126.7,126.7,1
20120801|2012-01-04 23:30,5,126.7,126.7,126.7,126.7,1
20120801|2012-01-05 00:00,5,126.7,126.7,126.7,126.7,1
20120801|2012-01-05 03:00,5,126.85,126.85,126.85,126.85,3
20120801|2012-01-05 03:30,5,126.75,126.75,126.75,126.75,2
20120801|2012-01-05 07:00,5,126.75,126.75,126.75,126.75,1
20120801|2012-01-05 07:30,5,126.85,126.85,126.775,126.775,10
20120801|2012-01-05 08:00,5,126.775,126.825,126.725,126.725,6
20120801|2012-01-05 08:30,5,126.775,126.775,126.475,126.55,40
20120801|2012-01-05 09:00,5,126.575,126.75,126.55,126.65,251
20120801|2012-01-05 09:30,5,126.65,126.825,126.575,126.825,246
20120801|2012-01-05 10:00,5,126.8,127.325,126.7,127.225,564
20120801|2012-01-05 10:30,5,127.2,127.25,127,127.075,225
20120801|2012-01-05 11:00,5,127.05,127.175,127.025,127.075,170
20120801|2012-01-05 11:30,5,127.05,127.075,126.8,127.05,235
20120801|2012-01-05 12:00,5,127.025,127.075,126.525,126.525,177
20120801|2012-01-05 12:30,5,126.525,126.825,126.15,126.15,328
20120801|2012-01-05 13:00,5,126.175,126.575,126.15,126.425,161
20120801|2012-01-05 13:30,5,126.4,126.5,126.35,126.5,45
20120801|2012-01-05 14:00,5,126.525,126.6,126.5,126.525,27
20120801|2012-01-05 14:30,5,126.6,126.625,126.6,126.625,13
20120801|2012-01-05 15:30,5,126.35,126.35,126.35,126.35,4
20120801|2012-01-05 18:00,6,126.35,126.35,126.35,126.35,1
20120801|2012-01-05 19:30,6,126.325,126.325,126.3,126.3,4
20120801|2012-01-05 20:00,6,126.45,126.5,126.45,126.5,8
20120801|2012-01-05 21:30,6,126.5,126.5,126.5,126.5,1
20120801|2012-01-05 22:00,6,126.5,126.5,126.5,126.5,5
20120801|2012-01-06 00:00,6,126.55,126.6,126.55,126.6,4
20120801|2012-01-06 00:30,6,126.6,126.6,126.575,126.6,9
20120801|2012-01-06 01:30,6,126.55,126.55,126.55,126.55,1
20120801|2012-01-06 02:30,6,126.55,126.55,126.55,126.55,2
20120801|2012-01-06 03:00,6,126.45,126.45,126.45,126.45,1
20120801|2012-01-06 05:30,6,126.45,126.5,126.4,126.5,40
20120801|2012-01-06 06:00,6,126.45,126.45,126.45,126.45,2
20120801|2012-01-06 06:30,6,126.35,126.35,126.35,126.35,1
20120801|2012-01-06 07:00,6,126.45,126.475,126.425,126.425,5
20120801|2012-01-06 07:30,6,126.5,126.575,126.5,126.575,6
20120801|2012-01-06 08:00,6,126.6,126.625,126.5,126.55,18
20120801|2012-01-06 08:30,6,126.575,126.6,126.4,126.4,84
20120801|2012-01-06 09:00,6,126.4,126.5,126.125,126.35,151
20120801|2012-01-06 09:30,6,126.325,126.575,126.25,126.5,212
20120801|2012-01-06 10:00,6,126.425,126.425,125.975,125.975,263
20120801|2012-01-06 10:30,6,126.075,126.525,126.05,126.225,317
20120801|2012-01-06 11:00,6,126.225,126.725,126.225,126.6,234
20120801|2012-01-06 11:30,6,126.6,126.675,126.575,126.675,33
20120801|2012-01-06 12:00,6,126.625,126.625,126.25,126.45,137
20120801|2012-01-06 12:30,6,126.45,126.5,125.95,125.95,174
20120801|2012-01-06 13:00,6,125.975,126.15,125.95,126.025,131
20120801|2012-01-06 13:30,6,126,126.025,125.975,126,21
20120801|2012-01-09 09:00,9,126,126.075,125.9,125.975,159
20120801|2012-01-09 09:30,9,126,126.075,125.775,125.825,187
20120801|2012-01-09 10:00,9,125.8,126.025,125.75,125.975,161
20120801|2012-01-09 10:30,9,126,126.025,125.85,125.85,103
20120801|2012-01-09 11:00,9,125.875,126.625,125.875,126.55,315
20120801|2012-01-09 11:30,9,126.525,126.6,126.275,126.275,107
20120801|2012-01-09 12:00,9,126.35,126.4,126.075,126.3,68
20120801|2012-01-09 12:30,9,126.375,126.425,125.85,125.975,305
20120801|2012-01-09 13:00,9,125.925,126.175,125.925,126.15,143
20120801|2012-01-09 13:30,9,126.125,126.225,126.125,126.225,18
20120801|2012-01-09 14:00,9,126.15,126.15,126.15,126.15,2
20120801|2012-01-09 14:30,9,126.175,126.175,126.15,126.15,11
20120801|2012-01-09 15:00,9,126.175,126.175,126.125,126.125,10
20120801|2012-01-09 15:30,9,126.125,126.125,126.125,126.125,3
20120801|2012-01-09 17:00,10,126.125,126.125,126.125,126.125,3
20120801|2012-01-09 17:30,10,126.3,126.325,126.3,126.325,2
20120801|2012-01-09 18:30,10,126.25,126.25,126.25,126.25,3
20120801|2012-01-09 22:00,10,126.225,126.275,126.2,126.2,7
20120801|2012-01-09 22:30,10,126.25,126.25,126.25,126.25,1
20120801|2012-01-10 01:00,10,126.25,126.25,126.25,126.25,1
20120801|2012-01-10 01:30,10,126.225,126.225,126.225,126.225,3
20120801|2012-01-10 04:00,10,126.25,126.25,126.225,126.225,5
20120801|2012-01-10 04:30,10,126.2,126.2,126.2,126.2,2
20120801|2012-01-10 05:00,10,126.2,126.2,126.2,126.2,1
20120801|2012-01-10 06:30,10,126.125,126.175,126.125,126.175,9
20120801|2012-01-10 07:30,10,126.2,126.2,126.2,126.2,2
20120801|2012-01-10 08:00,10,126.25,126.475,126.25,126.475,4
20120801|2012-01-10 08:30,10,126.375,126.575,126.375,126.5,29
20120801|2012-01-10 09:00,10,126.475,127.15,126.375,127.1,784
20120801|2012-01-10 09:30,10,127.075,127.075,126.375,126.75,227
20120801|2012-01-10 10:00,10,126.75,126.85,126.525,126.85,162
20120801|2012-01-10 10:30,10,126.85,126.875,126.7,126.775,58
20120801|2012-01-10 11:00,10,126.725,126.825,126.7,126.7,102
20120801|2012-01-10 11:30,10,126.725,126.75,126.625,126.65,54
20120801|2012-01-10 12:00,10,126.675,126.725,126.6,126.7,74
20120801|2012-01-10 12:30,10,126.75,126.9,126.675,126.85,311
20120801|2012-01-10 13:00,10,126.8,126.95,126.8,126.9,78
20120801|2012-01-10 13:30,10,126.875,126.875,126.85,126.85,4
20120801|2012-01-10 14:00,10,126.975,126.975,126.875,126.875,2
20120801|2012-01-10 14:30,10,126.875,126.875,126.85,126.85,3
20120801|2012-01-10 15:00,10,126.85,126.85,126.8,126.8,10
20120801|2012-01-10 15:30,10,126.8,126.8,126.8,126.8,2
20120801|2012-01-10 19:00,11,126.625,126.625,126.5,126.5,3
20120801|2012-01-10 19:30,11,126.625,126.625,126.625,126.625,1
20120801|2012-01-10 20:00,11,126.65,126.65,126.65,126.65,1
20120801|2012-01-10 21:00,11,126.825,126.825,126.825,126.825,1
20120801|2012-01-10 22:30,11,126.725,126.725,126.725,126.725,1
20120801|2012-01-11 01:30,11,126.675,126.725,126.675,126.725,10
20120801|2012-01-11 02:00,11,126.775,126.775,126.75,126.75,5
20120801|2012-01-11 05:30,11,126.625,126.625,126.625,126.625,4
20120801|2012-01-11 06:30,11,126.6,126.6,126.6,126.6,5
20120801|2012-01-11 07:00,11,126.6,126.6,126.6,126.6,1
20120801|2012-01-11 07:30,11,126.55,126.55,126.4,126.4,13
20120801|2012-01-11 08:00,11,126.375,126.5,126.375,126.4,20
20120801|2012-01-11 08:30,11,126.425,126.425,126.275,126.275,32
20120801|2012-01-11 09:00,11,126.3,126.375,126.05,126.2,102
20120801|2012-01-11 09:30,11,126.15,126.325,126.05,126.275,236
20120801|2012-01-11 10:00,11,126.2,126.55,126.2,126.45,162
20120801|2012-01-11 10:30,11,126.425,126.45,126.1,126.25,133
20120801|2012-01-11 11:00,11,126.25,126.75,126.2,126.675,293
20120801|2012-01-11 11:30,11,126.625,127.075,126.525,126.625,453
20120801|2012-01-11 12:00,11,126.675,127.025,126.675,126.9,190
20120801|2012-01-11 12:30,11,126.8,126.825,126.35,126.6,283
20120801|2012-01-11 13:00,11,126.625,126.9,126.625,126.775,129
20120801|2012-01-11 13:30,11,126.8,126.85,126.8,126.85,13
20120801|2012-01-11 14:00,11,126.825,126.875,126.75,126.75,7
20120801|2012-01-11 15:00,11,126.9,126.9,126.75,126.75,5
20120801|2012-01-11 15:30,11,126.775,126.875,126.75,126.85,5
20120801|2012-01-11 18:00,12,126.675,126.675,126.675,126.675,1
20120801|2012-01-11 19:00,12,126.65,126.65,126.65,126.65,4
20120801|2012-01-11 19:30,12,126.525,126.525,126.525,126.525,1
20120801|2012-01-11 23:00,12,126.575,126.575,126.55,126.55,8
20120801|2012-01-12 03:00,12,126.575,126.575,126.575,126.575,1
20120801|2012-01-12 04:00,12,126.625,126.625,126.625,126.625,1
20120801|2012-01-12 04:30,12,126.625,126.7,126.625,126.7,9
20120801|2012-01-12 05:00,12,126.7,126.725,126.7,126.7,5
20120801|2012-01-12 06:00,12,126.75,126.8,126.75,126.8,14
20120801|2012-01-12 06:30,12,126.85,126.9,126.85,126.9,6
20120801|2012-01-12 07:00,12,126.825,127,126.825,127,25
20120801|2012-01-12 07:30,12,126.85,126.875,125.775,125.9,108
20120801|2012-01-12 08:00,12,126,126.1,125.825,126.075,69
20120801|2012-01-12 08:30,12,126.125,126.2,125.625,125.775,113
20120801|2012-01-12 09:00,12,125.825,125.95,125.675,125.825,253
20120801|2012-01-12 09:30,12,125.75,126,125.55,125.9,221
20120801|2012-01-12 10:00,12,125.9,126.35,125.9,126.2,241
20120801|2012-01-12 10:30,12,126.225,126.25,125.75,125.8,132
20120801|2012-01-12 11:00,12,125.8,126.15,125.75,126.1,223
20120801|2012-01-12 11:30,12,126.075,126.25,126.05,126.05,63
20120801|2012-01-12 12:00,12,126.05,126.15,125.9,125.9,30
20120801|2012-01-12 12:30,12,125.95,126.225,125.825,126.225,138
20120801|2012-01-12 13:00,12,126.15,126.15,126.025,126.05,88
20120801|2012-01-12 13:30,12,126.05,126.05,126.05,126.05,2
20120801|2012-01-12 14:00,12,126.15,126.15,126.15,126.15,1
20120801|2012-01-12 14:30,12,126.15,126.15,126.1,126.1,4
20120801|2012-01-12 15:00,12,126,126,125.975,125.975,3
20120801|2012-01-12 15:30,12,126.025,126.15,126,126.15,16
20120801|2012-01-12 18:00,13,125.825,125.825,125.825,125.825,1
20120801|2012-01-12 18:30,13,125.775,125.775,125.775,125.775,2
20120801|2012-01-12 19:30,13,125.925,125.925,125.925,125.925,1
20120801|2012-01-12 20:30,13,125.925,125.925,125.925,125.925,2
20120801|2012-01-13 01:30,13,126.025,126.025,126.025,126.025,1
20120801|2012-01-13 03:30,13,126.025,126.025,126.025,126.025,1
20120801|2012-01-13 06:00,13,126.025,126.075,126.025,126.075,5
20120801|2012-01-13 06:30,13,126.05,126.05,126.05,126.05,1
20120801|2012-01-13 07:00,13,126,126,126,126,4
20120801|2012-01-13 07:30,13,126.125,126.125,126.05,126.05,3
20120801|2012-01-13 08:00,13,126.025,126.075,125.95,126.05,18
20120801|2012-01-13 08:30,13,126.05,126.1,126,126.05,19
20120801|2012-01-13 09:00,13,126.05,126.175,125.9,125.975,125
20120801|2012-01-13 09:30,13,125.975,126.525,125.875,126.35,404
20120801|2012-01-13 10:00,13,126.3,127.1,126.3,126.875,713
20120801|2012-01-13 10:30,13,126.9,126.95,126.75,126.775,142
20120801|2012-01-13 11:00,13,126.8,126.8,126.475,126.525,99
20120801|2012-01-13 11:30,13,126.5,126.725,126.475,126.6,109
20120801|2012-01-13 12:00,13,126.575,126.575,126.35,126.45,230
20120801|2012-01-13 12:30,13,126.45,126.85,126.45,126.85,234
20120801|2012-01-13 13:00,13,126.875,126.875,126.725,126.75,117
20120801|2012-01-13 13:30,13,126.8,126.9,126.8,126.9,15
20120801|2012-01-17 09:00,17,127.125,127.525,127.125,127.425,388
20120801|2012-01-17 09:30,17,127.425,127.475,127.225,127.275,357
20120801|2012-01-17 10:00,17,127.275,127.4,127.275,127.3,126
20120801|2012-01-17 10:30,17,127.275,127.275,127.075,127.125,362
20120801|2012-01-17 11:00,17,127.125,127.125,126.85,126.85,154
20120801|2012-01-17 11:30,17,126.875,126.875,126.775,126.775,126
20120801|2012-01-17 12:00,17,126.825,126.85,126.775,126.775,97
20120801|2012-01-17 12:30,17,126.75,127.125,126.7,127.1,717
20120801|2012-01-17 13:00,17,127.075,127.2,127.075,127.15,176
20120801|2012-01-17 13:30,17,127.175,127.175,127.1,127.1,7
20120801|2012-01-17 14:30,17,127.025,127.075,127.025,127.075,5
20120801|2012-01-17 15:30,17,127.075,127.2,127.075,127.2,20
20120801|2012-01-17 17:00,18,127.05,127.05,127.05,127.05,5
20120801|2012-01-17 18:00,18,126.975,126.975,126.975,126.975,4
20120801|2012-01-17 20:30,18,126.95,126.95,126.95,126.95,5
20120801|2012-01-18 02:00,18,127.2,127.2,127.175,127.175,4
20120801|2012-01-18 04:00,18,127.2,127.225,127.2,127.225,3
20120801|2012-01-18 04:30,18,127.25,127.275,127.25,127.275,20
20120801|2012-01-18 05:30,18,127.225,127.225,127.225,127.225,2
20120801|2012-01-18 06:00,18,127.1,127.1,127.075,127.1,16
20120801|2012-01-18 06:30,18,127.125,127.15,127.1,127.15,21
20120801|2012-01-18 07:00,18,127.3,127.3,127.3,127.3,3
20120801|2012-01-18 07:30,18,127.2,127.2,126.95,126.95,23
20120801|2012-01-18 08:00,18,126.975,127.05,126.95,127.025,17
20120801|2012-01-18 08:30,18,127,127.05,126.95,127.05,37
20120801|2012-01-18 09:00,18,127,127,126.7,126.85,203
20120801|2012-01-18 09:30,18,126.75,126.8,126.6,126.6,127
20120801|2012-01-18 10:00,18,126.65,126.8,126.55,126.625,116
20120801|2012-01-18 10:30,18,126.65,126.725,126.55,126.7,89
20120801|2012-01-18 11:00,18,126.675,126.75,126.55,126.75,120
20120801|2012-01-18 11:30,18,126.75,126.8,126.675,126.775,73
20120801|2012-01-18 12:00,18,126.825,126.85,126.725,126.775,116
20120801|2012-01-18 12:30,18,126.75,127.125,126.75,127.125,249
20120801|2012-01-18 13:00,18,127.125,127.15,126.85,126.9,259
20120801|2012-01-18 13:30,18,126.9,126.925,126.9,126.9,6
20120801|2012-01-18 14:00,18,126.9,126.925,126.875,126.925,14
20120801|2012-01-18 14:30,18,126.9,126.9,126.875,126.9,13
20120801|2012-01-18 15:00,18,126.9,126.975,126.9,126.975,2
20120801|2012-01-18 15:30,18,126.975,127,126.975,127,3
20120801|2012-01-18 19:30,19,126.875,126.875,126.875,126.875,3
20120801|2012-01-18 20:00,19,126.9,126.9,126.9,126.9,1
20120801|2012-01-18 20:30,19,126.975,127,126.975,127,8
20120801|2012-01-18 21:30,19,126.9,126.9,126.9,126.9,2
20120801|2012-01-19 02:00,19,126.9,126.95,126.9,126.95,3
20120801|2012-01-19 02:30,19,126.95,126.95,126.95,126.95,4
20120801|2012-01-19 05:30,19,126.875,126.875,126.875,126.875,2
20120801|2012-01-19 06:30,19,127,127,127,127,5
20120801|2012-01-19 07:30,19,127,127,126.975,127,4
20120801|2012-01-19 08:00,19,126.95,127.025,126.95,127,11
20120801|2012-01-19 08:30,19,127,127.1,126.925,127.1,32
20120801|2012-01-19 09:00,19,127.1,127.175,126.95,127.125,124
20120801|2012-01-19 09:30,19,127.125,127.6,127.075,127.45,510
20120801|2012-01-19 10:00,19,127.475,127.7,127.375,127.375,267
20120801|2012-01-19 10:30,19,127.4,127.5,127.3,127.4,78
20120801|2012-01-19 11:00,19,127.4,127.5,127.35,127.45,46
20120801|2012-01-19 11:30,19,127.5,127.75,127.475,127.525,173
20120801|2012-01-19 12:00,19,127.525,127.625,127.4,127.625,204
20120801|2012-01-19 12:30,19,127.65,127.7,127.4,127.55,425
20120801|2012-01-19 13:00,19,127.525,127.55,127.4,127.475,181
20120801|2012-01-19 13:30,19,127.55,127.55,127.425,127.425,13
20120801|2012-01-19 14:00,19,127.525,127.525,127.475,127.475,4
20120801|2012-01-19 14:30,19,127.525,127.65,127.525,127.575,20
20120801|2012-01-19 15:00,19,127.55,127.675,127.55,127.575,11
20120801|2012-01-19 15:30,19,127.525,127.775,127.5,127.65,44
20120801|2012-01-19 17:00,20,127.875,128,127.875,128,65
20120801|2012-01-19 17:30,20,128,128.15,127.95,128.15,72
20120801|2012-01-19 18:00,20,128.125,128.175,128.1,128.1,22
20120801|2012-01-19 18:30,20,127.9,128.1,127.9,128.1,8
20120801|2012-01-19 19:30,20,128.175,128.175,128.175,128.175,1
20120801|2012-01-19 20:00,20,128.2,128.2,128.2,128.2,1
20120801|2012-01-19 20:30,20,128.125,128.125,128,128.05,8
20120801|2012-01-19 21:00,20,128.175,128.2,128.175,128.2,2
20120801|2012-01-19 21:30,20,128.2,128.2,128.175,128.175,3
20120801|2012-01-19 22:00,20,128.05,128.05,128,128,7
20120801|2012-01-19 22:30,20,128.2,128.2,128.075,128.075,2
20120801|2012-01-20 01:00,20,128.1,128.1,128.1,128.1,1
20120801|2012-01-20 02:30,20,128.175,128.175,128.175,128.175,5
20120801|2012-01-20 04:00,20,128.15,128.15,128.125,128.125,3
20120801|2012-01-20 05:00,20,128.15,128.2,128.15,128.2,6
20120801|2012-01-20 05:30,20,128.2,128.2,128.2,128.2,2
20120801|2012-01-20 06:00,20,128.1,128.1,128.1,128.1,1
20120801|2012-01-20 06:30,20,128.075,128.125,128.075,128.125,7
20120801|2012-01-20 07:00,20,128.1,128.1,127.9,127.925,17
20120801|2012-01-20 07:30,20,127.95,128.025,127.875,127.875,27
20120801|2012-01-20 08:00,20,127.85,127.925,127.8,127.825,39
20120801|2012-01-20 08:30,20,127.85,127.875,127.65,127.7,56
20120801|2012-01-20 09:00,20,127.7,127.95,127.65,127.9,260
20120801|2012-01-20 09:30,20,127.875,128,127.8,127.8,265
20120801|2012-01-20 10:00,20,127.8,127.9,127.3,127.425,561
20120801|2012-01-20 10:30,20,127.4,127.625,127.275,127.55,232
20120801|2012-01-20 11:00,20,127.5,127.65,127.45,127.45,110
20120801|2012-01-20 11:30,20,127.5,127.55,127.375,127.375,65
20120801|2012-01-20 12:00,20,127.375,127.6,127.375,127.575,139
20120801|2012-01-20 12:30,20,127.6,127.6,127.275,127.525,296
20120801|2012-01-20 13:00,20,127.575,127.8,127.575,127.7,74
20120801|2012-01-20 13:30,20,127.7,127.775,127.7,127.7,13
20120801|2012-01-23 09:00,23,127.575,127.85,127.4,127.8,354
20120801|2012-01-23 09:30,23,127.85,127.95,127.775,127.775,262
20120801|2012-01-23 10:00,23,127.8,127.8,127.65,127.65,108
20120801|2012-01-23 10:30,23,127.6,127.675,127.55,127.6,93
20120801|2012-01-23 11:00,23,127.6,127.8,127.6,127.725,110
20120801|2012-01-23 11:30,23,127.725,127.75,127.6,127.6,79
20120801|2012-01-23 12:00,23,127.625,127.65,127.5,127.625,167
20120801|2012-01-23 12:30,23,127.625,128.125,127.6,128.1,311
20120801|2012-01-23 13:00,23,128.125,128.125,128.025,128.075,131
20120801|2012-01-23 13:30,23,128.1,128.125,128.1,128.125,2
20120801|2012-01-23 14:00,23,128.05,128.175,128.05,128.075,32
20120801|2012-01-23 20:00,24,127.95,127.95,127.95,127.95,1
20120801|2012-01-23 21:30,24,128.1,128.1,128.1,128.1,1
20120801|2012-01-24 00:30,24,128.125,128.125,128.1,128.125,10
20120801|2012-01-24 01:00,24,128.175,128.175,128.175,128.175,1
20120801|2012-01-24 02:00,24,128.175,128.175,128.175,128.175,1
20120801|2012-01-24 02:30,24,128.2,128.25,128.2,128.25,2
20120801|2012-01-24 03:00,24,128.25,128.25,128.25,128.25,3
20120801|2012-01-24 03:30,24,128.25,128.25,128.25,128.25,4
20120801|2012-01-24 04:00,24,128.25,128.25,128.2,128.2,2
20120801|2012-01-24 04:30,24,128.275,128.3,128.275,128.3,7
20120801|2012-01-24 06:30,24,128.35,128.35,128.275,128.275,17
20120801|2012-01-24 07:30,24,128.25,128.4,128.225,128.325,15
20120801|2012-01-24 08:00,24,128.4,128.5,128.375,128.375,71
20120801|2012-01-24 08:30,24,128.4,128.525,128.375,128.525,77
20120801|2012-01-24 09:00,24,128.475,128.95,128.425,128.8,371
20120801|2012-01-24 09:30,24,128.825,129.025,128.775,128.8,498
20120801|2012-01-24 10:00,24,128.85,128.925,128.725,128.725,233
20120801|2012-01-24 10:30,24,128.725,128.95,128.675,128.85,229
20120801|2012-01-24 11:00,24,128.875,128.925,128.7,128.75,228
20120801|2012-01-24 11:30,24,128.75,128.9,128.725,128.9,153
20120801|2012-01-24 12:00,24,128.9,128.975,128.875,128.925,256
20120801|2012-01-24 12:30,24,128.975,129.1,128.9,129.05,479
20120801|2012-01-24 13:00,24,129.05,129.15,128.975,129.1,460
20120801|2012-01-24 13:30,24,129.1,129.1,129,129,17
20120801|2012-01-24 14:00,24,129.025,129.1,129,129,13
20120801|2012-01-24 14:30,24,129.025,129.025,128.975,129,29
20120801|2012-01-24 15:00,24,128.95,128.975,128.95,128.975,2
20120801|2012-01-24 15:30,24,129.15,129.15,129.1,129.1,3
20120801|2012-01-24 17:00,25,129.1,129.15,129.1,129.15,4
20120801|2012-01-24 17:30,25,128.95,128.95,128.95,128.95,1
20120801|2012-01-24 18:00,25,128.925,128.925,128.925,128.925,1
20120801|2012-01-24 18:30,25,128.875,128.875,128.825,128.825,2
20120801|2012-01-24 19:00,25,128.95,128.95,128.925,128.925,4
20120801|2012-01-24 19:30,25,128.925,129.025,128.925,129,7
20120801|2012-01-24 20:00,25,128.95,128.95,128.95,128.95,2
20120801|2012-01-24 21:00,25,128.95,128.95,128.95,128.95,4
20120801|2012-01-24 22:30,25,128.95,128.95,128.9,128.9,10
20120801|2012-01-25 01:30,25,129.05,129.05,129.05,129.05,1
20120801|2012-01-25 02:00,25,129.1,129.175,129.1,129.175,3
20120801|2012-01-25 02:30,25,129.125,129.125,129.125,129.125,1
20120801|2012-01-25 03:00,25,129.175,129.2,129.175,129.2,7
20120801|2012-01-25 03:30,25,129.25,129.25,129.25,129.25,6
20120801|2012-01-25 04:00,25,129.25,129.275,129.25,129.275,2
20120801|2012-01-25 04:30,25,129.3,129.425,129.3,129.425,17
20120801|2012-01-25 05:00,25,129.45,129.45,129.45,129.45,8
20120801|2012-01-25 05:30,25,129.45,129.45,129.45,129.45,2
20120801|2012-01-25 06:00,25,129.425,129.425,129.375,129.375,7
20120801|2012-01-25 06:30,25,129.475,129.5,129.4,129.475,52
20120801|2012-01-25 07:00,25,129.45,129.5,129.45,129.5,3
20120801|2012-01-25 07:30,25,129.4,129.4,129.4,129.4,1
20120801|2012-01-25 08:00,25,129.4,129.4,129.15,129.175,25
20120801|2012-01-25 08:30,25,129.175,129.2,128.775,128.775,143
20120801|2012-01-25 09:00,25,128.8,128.85,128.575,128.825,241
20120801|2012-01-25 09:30,25,128.85,129.025,128.675,128.9,394
20120801|2012-01-25 10:00,25,128.9,128.925,128.575,128.575,231
20120801|2012-01-25 10:30,25,128.725,128.825,128.675,128.75,62
20120801|2012-01-25 11:00,25,128.825,128.875,128.725,128.8,87
20120801|2012-01-25 11:30,25,128.75,128.95,128.75,128.925,59
20120801|2012-01-25 12:00,25,128.95,129.025,128.875,128.975,96
20120801|2012-01-25 12:30,25,128.95,129.325,128.95,129.2,428
20120801|2012-01-25 13:00,25,129.2,129.25,129.075,129.125,178
20120801|2012-01-25 13:30,25,129.175,129.2,129.1,129.1,22
20120801|2012-01-25 14:00,25,129.15,129.15,129.15,129.15,1
20120801|2012-01-25 14:30,25,129.2,129.2,129.2,129.2,3
20120801|2012-01-25 15:00,25,129.125,129.125,129.05,129.05,4
20120801|2012-01-25 15:30,25,129.05,129.05,129.05,129.05,5
20120801|2012-01-25 18:30,26,128.95,128.95,128.95,128.95,2
20120801|2012-01-25 19:30,26,128.85,128.85,128.85,128.85,2
20120801|2012-01-25 20:30,26,128.95,128.95,128.95,128.95,2
20120801|2012-01-26 00:00,26,128.95,128.95,128.95,128.95,1
20120801|2012-01-26 00:30,26,129.025,129.025,129.025,129.025,1
20120801|2012-01-26 01:30,26,128.95,128.95,128.95,128.95,2
20120801|2012-01-26 04:30,26,129.125,129.175,129.125,129.175,6
20120801|2012-01-26 06:30,26,129.275,129.3,129.25,129.25,7
20120801|2012-01-26 07:00,26,129.35,129.35,129.125,129.15,18
20120801|2012-01-26 08:00,26,129.1,129.1,129,129,17
20120801|2012-01-26 08:30,26,129.025,129.15,128.9,128.975,38
20120801|2012-01-26 09:00,26,128.925,129.1,128.775,128.85,315
20120801|2012-01-26 09:30,26,128.85,128.875,128.4,128.8,421
20120801|2012-01-26 10:00,26,128.725,128.775,128.475,128.675,288
20120801|2012-01-26 10:30,26,128.65,128.925,128.65,128.75,160
20120801|2012-01-26 11:00,26,128.725,128.775,128.6,128.7,190
20120801|2012-01-26 11:30,26,128.75,128.95,128.575,128.6,207
20120801|2012-01-26 12:00,26,128.65,128.8,128.575,128.65,141
20120801|2012-01-26 12:30,26,128.625,128.775,128.45,128.7,330
20120801|2012-01-26 13:00,26,128.675,128.7,128.5,128.65,245
20120801|2012-01-26 13:30,26,128.725,128.75,128.675,128.725,19
20120801|2012-01-26 14:00,26,128.675,128.725,128.65,128.65,16
20120801|2012-01-26 14:30,26,128.65,128.675,128.65,128.675,11
20120801|2012-01-26 15:00,26,128.6,128.675,128.575,128.575,20
20120801|2012-01-26 15:30,26,128.6,128.6,128.6,128.6,4
20120801|2012-01-26 17:00,27,128.55,128.55,128.55,128.55,2
20120801|2012-01-26 17:30,27,128.5,128.5,128.5,128.5,2
20120801|2012-01-26 18:00,27,128.575,128.575,128.575,128.575,1
20120801|2012-01-26 20:00,27,128.45,128.45,128.425,128.425,4
20120801|2012-01-26 20:30,27,128.425,128.425,128.25,128.25,66
20120801|2012-01-26 21:00,27,128.35,128.4,128.25,128.25,26
20120801|2012-01-26 21:30,27,128.225,128.25,128.15,128.25,28
20120801|2012-01-26 22:00,27,128.25,128.25,128.25,128.25,1
20120801|2012-01-26 23:00,27,128.25,128.25,128.25,128.25,3
20120801|2012-01-26 23:30,27,128.25,128.25,128.25,128.25,14
20120801|2012-01-27 01:00,27,128.325,128.325,128.325,128.325,2
20120801|2012-01-27 02:30,27,128.325,128.325,128.325,128.325,4
20120801|2012-01-27 03:00,27,128.325,128.4,128.325,128.4,12
20120801|2012-01-27 05:00,27,128.4,128.4,128.4,128.4,3
20120801|2012-01-27 05:30,27,128.4,128.4,128.4,128.4,7
20120801|2012-01-27 06:00,27,128.4,128.4,128.4,128.4,4
20120801|2012-01-27 06:30,27,128.5,128.575,128.475,128.575,35
20120801|2012-01-27 07:00,27,128.65,128.725,128.65,128.725,12
20120801|2012-01-27 07:30,27,128.65,128.65,128.45,128.45,24
20120801|2012-01-27 08:00,27,128.325,128.45,128.225,128.45,24
20120801|2012-01-27 08:30,27,128.425,128.8,128.375,128.8,97
20120801|2012-01-27 09:00,27,128.775,128.925,128.6,128.7,161
20120801|2012-01-27 09:30,27,128.75,128.825,128.625,128.65,70
20120801|2012-01-27 10:00,27,128.675,128.675,128.425,128.625,115
20120801|2012-01-27 10:30,27,128.65,128.675,128.45,128.65,168
20120801|2012-01-27 11:00,27,128.625,128.75,128.575,128.65,120
20120801|2012-01-27 11:30,27,128.65,128.725,128.525,128.525,176
20120801|2012-01-27 12:00,27,128.525,128.65,128.5,128.65,88
20120801|2012-01-27 12:30,27,128.675,129.075,128.65,128.975,995
20120801|2012-01-27 13:00,27,129,129.1,128.975,129,170
20120801|2012-01-27 13:30,27,129,129.1,129,129.05,29
20120801|2012-01-30 09:00,30,128.325,128.55,128.15,128.525,388
20120801|2012-01-30 09:30,30,128.425,129,128.275,128.8,230
20120801|2012-01-30 10:00,30,128.8,128.85,128.625,128.75,63
20120801|2012-01-30 10:30,30,128.675,128.825,128.625,128.775,99
20120801|2012-01-30 11:00,30,128.775,128.825,128.6,128.7,72
20120801|2012-01-30 11:30,30,128.65,128.825,128.625,128.775,229
20120801|2012-01-30 12:00,30,128.8,128.8,128.6,128.6,176
20120801|2012-01-30 12:30,30,128.6,128.7,128.575,128.575,211
20120801|2012-01-30 13:00,30,128.575,128.675,128.5,128.55,82
20120801|2012-01-30 13:30,30,128.55,128.6,128.5,128.5,17
20120801|2012-01-30 14:00,30,128.5,128.525,128.475,128.475,8
20120801|2012-01-30 14:30,30,128.575,128.575,128.525,128.55,6
20120801|2012-01-30 15:00,30,128.55,128.575,128.55,128.575,4
20120801|2012-01-30 15:30,30,128.55,128.625,128.55,128.6,15
20120801|2012-01-30 17:00,31,128.5,128.5,128.5,128.5,1
20120801|2012-01-30 18:00,31,128.55,128.6,128.55,128.6,3
20120801|2012-01-30 18:30,31,128.45,128.45,128.45,128.45,1
20120801|2012-01-30 19:00,31,128.5,128.6,128.5,128.6,5
20120801|2012-01-30 19:30,31,128.55,128.55,128.55,128.55,3
20120801|2012-01-30 22:00,31,128.6,128.6,128.6,128.6,3
20120801|2012-01-30 23:30,31,128.6,128.65,128.6,128.65,2
20120801|2012-01-31 00:00,31,128.65,128.65,128.65,128.65,5
20120801|2012-01-31 01:30,31,128.7,128.75,128.7,128.75,16
20120801|2012-01-31 02:00,31,128.75,128.75,128.75,128.75,2
20120801|2012-01-31 04:30,31,128.85,128.9,128.85,128.9,5
20120801|2012-01-31 05:00,31,128.975,129,128.975,129,7
20120801|2012-01-31 06:00,31,128.85,128.85,128.85,128.85,1
20120801|2012-01-31 07:00,31,128.8,128.8,128.8,128.8,1
20120801|2012-01-31 07:30,31,128.8,128.8,128.7,128.7,8
20120801|2012-01-31 08:00,31,128.8,128.875,128.8,128.875,8
20120801|2012-01-31 08:30,31,128.8,128.8,128.775,128.775,4
20120801|2012-01-31 09:00,31,128.7,129.025,128.7,128.925,189
20120801|2012-01-31 09:30,31,128.95,129.575,128.95,129.525,405
20120801|2012-01-31 10:00,31,129.5,129.575,129.3,129.475,425
20120801|2012-01-31 10:30,31,129.5,129.5,129.2,129.225,146
20120801|2012-01-31 11:00,31,129.25,129.4,128.9,128.9,225
20120801|2012-01-31 11:30,31,128.9,129.15,128.9,129.1,189
20120801|2012-01-31 12:00,31,129.05,129.225,129.025,129.225,82
20120801|2012-01-31 12:30,31,129.175,129.35,129.075,129.325,299
20120801|2012-01-31 13:00,31,129.325,129.375,129.3,129.35,45
20120801|2012-01-31 13:30,31,129.3,129.3,129.3,129.3,2
20120801|2012-01-31 15:00,31,129.4,129.4,129.4,129.4,12
20120801|2012-01-31 15:30,31,129.425,129.425,129.35,129.35,9
20120801|2012-01-31 17:00,1,129.45,129.45,129.45,129.45,10
20120801|2012-01-31 18:00,1,129.45,129.45,129.45,129.45,10
20120801|2012-01-31 18:30,1,129.45,129.45,129.45,129.45,5
20120801|2012-01-31 19:00,1,129.45,129.45,129.45,129.45,1
20120801|2012-01-31 20:00,1,129.45,129.45,129.45,129.45,1
20120801|2012-01-31 20:30,1,129.425,129.425,129.425,129.425,1
20120801|2012-01-31 21:00,1,129.425,129.425,129.4,129.4,3
20120801|2012-01-31 21:30,1,129.475,129.475,129.45,129.45,12
20120801|2012-01-31 22:00,1,129.425,129.5,129.425,129.5,16
20120801|2012-01-31 22:30,1,129.525,129.525,129.525,129.525,5
20120801|2012-01-31 23:00,1,129.525,129.525,129.525,129.525,3
20120801|2012-01-31 23:30,1,129.525,129.525,129.525,129.525,2
20120801|2012-02-01 00:00,1,129.525,129.525,129.525,129.525,1
20120801|2012-02-01 00:30,1,129.525,129.55,129.525,129.55,18
20120801|2012-02-01 02:00,1,129.575,129.575,129.575,129.575,1
20120801|2012-02-01 02:30,1,129.575,129.575,129.575,129.575,1
20120801|2012-02-01 04:00,1,129.575,129.575,129.575,129.575,1
20120801|2012-02-01 05:30,1,129.525,129.55,129.525,129.55,7
20120801|2012-02-01 06:00,1,129.575,129.575,129.525,129.525,7
20120801|2012-02-01 07:00,1,129.6,129.6,129.575,129.6,8
20120801|2012-02-01 07:30,1,129.6,129.725,129.5,129.5,139
20120801|2012-02-01 08:00,1,129.5,129.55,129.5,129.5,13
20120801|2012-02-01 08:30,1,129.5,129.5,129.25,129.35,57
20120801|2012-02-01 09:00,1,129.325,130.025,129.075,130.025,798
20120801|2012-02-01 09:30,1,130,130.3,129.775,129.775,1138
20120801|2012-02-01 10:00,1,129.775,129.975,129.675,129.75,222
20120801|2012-02-01 10:30,1,129.725,129.75,129.575,129.575,97
20120801|2012-02-01 11:00,1,129.6,129.75,129.6,129.75,78
20120801|2012-02-01 11:30,1,129.775,129.875,129.675,129.85,162
20120801|2012-02-01 12:00,1,129.9,130.1,129.9,129.975,683
20120801|2012-02-01 12:30,1,129.95,130.2,129.85,130.15,533
20120801|2012-02-01 13:00,1,130.125,130.15,129.975,130.15,272
20120801|2012-02-01 13:30,1,130.125,130.125,130.025,130.025,37
20120801|2012-02-01 14:00,1,130.025,130.05,130,130.05,10
20120801|2012-02-01 14:30,1,130.025,130.075,129.825,129.825,29
20120801|2012-02-01 15:30,1,129.95,130,129.9,130,3
20120801|2012-02-01 17:00,2,129.85,129.9,129.825,129.9,7
20120801|2012-02-01 19:00,2,129.8,129.8,129.8,129.8,1
20120801|2012-02-01 20:30,2,129.8,129.8,129.8,129.8,2
20120801|2012-02-02 00:30,2,129.775,129.775,129.775,129.775,1
20120801|2012-02-02 05:30,2,129.875,129.875,129.875,129.875,2
20120801|2012-02-02 06:00,2,129.85,129.85,129.85,129.85,2
20120801|2012-02-02 07:00,2,129.7,129.75,129.625,129.75,6
20120801|2012-02-02 07:30,2,129.75,129.75,129.625,129.7,8
20120801|2012-02-02 08:00,2,129.625,129.775,129.625,129.7,41
20120801|2012-02-02 08:30,2,129.7,129.75,129.625,129.625,56
20120801|2012-02-02 09:00,2,129.675,129.975,129.625,129.8,206
20120801|2012-02-02 09:30,2,129.725,129.9,129.675,129.9,79
20120801|2012-02-02 10:00,2,129.9,129.9,129.725,129.875,86
20120801|2012-02-02 10:30,2,129.9,129.95,129.725,129.75,80
20120801|2012-02-02 11:00,2,129.775,129.85,129.75,129.85,99
20120801|2012-02-02 11:30,2,129.825,129.825,129.75,129.8,44
20120801|2012-02-02 12:00,2,129.8,129.975,129.675,129.675,191
20120801|2012-02-02 12:30,2,129.675,129.775,129.625,129.75,204
20120801|2012-02-02 13:00,2,129.75,129.825,129.65,129.65,136
20120801|2012-02-02 13:30,2,129.7,129.8,129.7,129.8,36
20120801|2012-02-02 14:00,2,129.8,129.8,129.725,129.75,13
20120801|2012-02-02 14:30,2,129.85,129.85,129.85,129.85,1
20120801|2012-02-02 17:00,3,129.7,129.75,129.45,129.45,12
20120801|2012-02-02 17:30,3,129.5,129.5,129.5,129.5,1
20120801|2012-02-02 18:00,3,129.5,129.5,129.5,129.5,9
20120801|2012-02-02 23:30,3,129.75,129.75,129.75,129.75,2
20120801|2012-02-03 02:00,3,129.8,129.8,129.8,129.8,1
20120801|2012-02-03 02:30,3,129.85,129.9,129.85,129.9,2
20120801|2012-02-03 07:00,3,129.8,129.8,129.8,129.8,1
20120801|2012-02-03 07:30,3,129.825,130,129.825,130,29
20120801|2012-02-03 08:00,3,129.875,129.875,129.8,129.825,8
20120801|2012-02-03 08:30,3,129.9,130,129.825,130,55
20120801|2012-02-03 09:00,3,130,130,129.65,129.7,130
20120801|2012-02-03 09:30,3,129.7,129.75,129.6,129.6,269
20120801|2012-02-03 10:00,3,129.65,129.775,129.575,129.725,92
20120801|2012-02-03 10:30,3,129.7,129.7,129.5,129.525,424
20120801|2012-02-03 11:00,3,129.525,129.55,129.5,129.525,110
20120801|2012-02-03 11:30,3,129.5,129.525,129.45,129.475,30
20120801|2012-02-03 12:00,3,129.5,129.525,129.25,129.3,152
20120801|2012-02-03 12:30,3,129.25,129.25,128.725,128.85,482
20120801|2012-02-03 13:00,3,128.825,128.975,128.6,128.75,268
20120801|2012-02-03 13:30,3,128.65,128.65,128.5,128.6,45
20120801|2012-02-06 09:00,6,128.025,128.825,128.025,128.8,243
20120801|2012-02-06 09:30,6,128.825,128.825,128.625,128.75,101
20120801|2012-02-06 10:00,6,128.8,128.925,128.8,128.925,109
20120801|2012-02-06 10:30,6,128.925,129.1,128.9,128.9,251
20120801|2012-02-06 11:00,6,129.075,129.175,128.925,129.025,120
20120801|2012-02-06 11:30,6,129.05,129.075,128.975,129.05,52
20120801|2012-02-06 12:00,6,129.05,129.275,129.025,129.175,297
20120801|2012-02-06 12:30,6,129.175,129.3,129.125,129.175,227
20120801|2012-02-06 13:00,6,129.175,129.2,129.125,129.15,135
20120801|2012-02-06 13:30,6,129.175,129.225,129.125,129.125,67
20120801|2012-02-06 14:00,6,129.175,129.175,128.875,129,50
20120801|2012-02-06 14:30,6,129,129,129,129,5
20120801|2012-02-06 15:00,6,129,129,129,129,3
20120801|2012-02-06 15:30,6,129.075,129.075,129,129,7
20120801|2012-02-06 17:00,7,128.975,129.025,128.975,129.025,2
20120801|2012-02-06 17:30,7,129.2,129.2,129.2,129.2,1
20120801|2012-02-06 18:00,7,129.075,129.075,129.075,129.075,1
20120801|2012-02-06 19:00,7,129.1,129.1,129.1,129.1,4
20120801|2012-02-06 19:30,7,129.1,129.1,129.1,129.1,3
20120801|2012-02-06 20:30,7,129.1,129.1,129.1,129.1,1
20120801|2012-02-06 23:00,7,129.1,129.1,129.1,129.1,2
20120801|2012-02-07 05:30,7,128.95,128.95,128.925,128.925,2
20120801|2012-02-07 06:30,7,129,129,129,129,10
20120801|2012-02-07 07:30,7,128.95,129.075,128.95,129.05,9
20120801|2012-02-07 08:00,7,129.2,129.2,129.1,129.1,17
20120801|2012-02-07 08:30,7,129.05,129.15,128.95,129,37
20120801|2012-02-07 09:00,7,128.975,129.05,128.875,128.975,275
20120801|2012-02-07 09:30,7,129,129.375,128.9,129.1,350
20120801|2012-02-07 10:00,7,129.1,129.5,129.1,129.45,167
20120801|2012-02-07 10:30,7,129.375,129.375,129.25,129.3,38
20120801|2012-02-07 11:00,7,129.225,129.425,129.225,129.4,97
20120801|2012-02-07 11:30,7,129.4,129.825,129.4,129.6,321
20120801|2012-02-07 12:00,7,129.55,129.625,129.475,129.5,65
20120801|2012-02-07 12:30,7,129.525,130.125,129.525,130.125,722
20120801|2012-02-07 13:00,7,130.075,130.15,129.975,129.975,300
20120801|2012-02-07 13:30,7,129.975,130.075,129.975,130.075,13
20120801|2012-02-07 14:00,7,130.05,130.075,130.05,130.075,7
20120801|2012-02-07 14:30,7,130.075,130.075,130.05,130.05,2
20120801|2012-02-07 15:00,7,130.025,130.025,130,130.025,12
20120801|2012-02-07 15:30,7,130.025,130.025,129.975,130.025,10
20120801|2012-02-07 17:00,8,129.9,130.2,129.9,130.2,26
20120801|2012-02-07 19:00,8,130.175,130.175,130.175,130.175,2
20120801|2012-02-07 19:30,8,130.15,130.175,130.15,130.175,4
20120801|2012-02-07 20:00,8,130.075,130.075,130.075,130.075,1
20120801|2012-02-07 20:30,8,130.2,130.2,130.2,130.2,11
20120801|2012-02-07 21:30,8,130.15,130.15,130.15,130.15,5
20120801|2012-02-07 22:00,8,130.2,130.2,130.1,130.1,3
20120801|2012-02-07 22:30,8,130.1,130.1,130.1,130.1,1
20120801|2012-02-07 23:30,8,130.25,130.25,130.25,130.25,1
20120801|2012-02-08 02:00,8,130.25,130.25,130.25,130.25,1
20120801|2012-02-08 04:30,8,130.125,130.125,130.1,130.1,2
20120801|2012-02-08 05:00,8,130.25,130.25,130.25,130.25,1
20120801|2012-02-08 05:30,8,130.25,130.3,130.25,130.25,21
20120801|2012-02-08 06:30,8,130.175,130.225,130.175,130.225,3
20120801|2012-02-08 07:00,8,130.275,130.275,130.175,130.225,16
20120801|2012-02-08 07:30,8,130.15,130.15,130.15,130.15,2
20120801|2012-02-08 08:00,8,130.125,130.15,130.075,130.075,8
20120801|2012-02-08 08:30,8,130.025,130.15,129.95,130.15,26
20120801|2012-02-08 09:00,8,130.05,130.25,129.275,129.3,590
20120801|2012-02-08 09:30,8,129.325,129.75,129.325,129.7,434
20120801|2012-02-08 10:00,8,129.725,129.825,129.55,129.65,202
20120801|2012-02-08 10:30,8,129.675,129.675,129.475,129.475,303
20120801|2012-02-08 11:00,8,129.5,129.525,129.375,129.475,73
20120801|2012-02-08 11:30,8,129.45,129.6,129.325,129.5,280
20120801|2012-02-08 12:00,8,129.525,129.525,129.375,129.4,101
20120801|2012-02-08 12:30,8,129.425,129.9,129.4,129.775,504
20120801|2012-02-08 13:00,8,129.775,129.85,129.725,129.775,145
20120801|2012-02-08 13:30,8,129.775,129.825,129.775,129.8,32
20120801|2012-02-08 14:00,8,129.75,129.775,129.75,129.75,11
20120801|2012-02-08 14:30,8,129.75,129.775,129.675,129.675,23
20120801|2012-02-08 15:00,8,129.75,129.775,129.725,129.725,5
20120801|2012-02-08 15:30,8,129.675,129.75,129.575,129.575,14
20120801|2012-02-08 17:00,9,129.425,129.425,129.4,129.4,9
20120801|2012-02-08 17:30,9,129.5,129.5,129.5,129.5,1
20120801|2012-02-08 18:30,9,129.525,129.525,129.525,129.525,2
20120801|2012-02-08 19:30,9,129.55,129.55,129.55,129.55,5
20120801|2012-02-08 21:00,9,129.475,129.475,129.475,129.475,2
20120801|2012-02-08 23:00,9,129.45,129.45,129.45,129.45,6
20120801|2012-02-09 06:30,9,129.525,129.525,129.525,129.525,5
20120801|2012-02-09 07:00,9,129.675,129.7,129.675,129.7,4
20120801|2012-02-09 07:30,9,129.7,129.7,129.65,129.65,13
20120801|2012-02-09 08:00,9,129.7,129.775,129.6,129.65,57
20120801|2012-02-09 08:30,9,129.75,129.825,129.65,129.725,85
20120801|2012-02-09 09:00,9,129.7,130.025,129.675,129.85,333
20120801|2012-02-09 09:30,9,129.85,129.95,129.625,129.675,136
20120801|2012-02-09 10:00,9,129.7,129.825,129.7,129.725,257
20120801|2012-02-09 10:30,9,129.725,129.725,129.625,129.725,57
20120801|2012-02-09 11:00,9,129.675,129.825,129.575,129.825,110
20120801|2012-02-09 11:30,9,129.8,129.875,129.725,129.8,186
20120801|2012-02-09 12:00,9,129.8,129.8,129.075,129.275,297
20120801|2012-02-09 12:30,9,129.225,129.625,129.025,129.55,613
20120801|2012-02-09 13:00,9,129.55,129.55,129.35,129.4,191
20120801|2012-02-09 13:30,9,129.475,129.5,129.475,129.5,6
20120801|2012-02-09 14:00,9,129.475,129.475,129.35,129.35,13
20120801|2012-02-09 15:00,9,129.325,129.325,129.325,129.325,1
20120801|2012-02-09 17:00,10,129.25,129.3,129.15,129.275,6
20120801|2012-02-09 18:00,10,129.325,129.325,129.325,129.325,2
20120801|2012-02-09 18:30,10,129.25,129.5,129.25,129.5,6
20120801|2012-02-09 19:30,10,129.4,129.4,129.4,129.4,1
20120801|2012-02-09 20:30,10,129.325,129.325,129.325,129.325,1
20120801|2012-02-09 21:30,10,129.25,129.25,129.25,129.25,1
20120801|2012-02-09 22:30,10,129.25,129.25,129.25,129.25,1
20120801|2012-02-10 02:00,10,129.25,129.25,129.25,129.25,4
20120801|2012-02-10 02:30,10,129.275,129.275,129.275,129.275,1
20120801|2012-02-10 03:00,10,129.275,129.275,129.275,129.275,3
20120801|2012-02-10 04:00,10,129.15,129.15,129.1,129.1,7
20120801|2012-02-10 05:00,10,129.15,129.15,129.15,129.15,2
20120801|2012-02-10 06:30,10,129.15,129.15,129.15,129.15,2
20120801|2012-02-10 07:30,10,129.15,129.15,128.95,128.95,31
20120801|2012-02-10 08:00,10,128.95,129,128.95,128.975,11
20120801|2012-02-10 08:30,10,128.975,129,128.925,129,18
20120801|2012-02-10 09:00,10,129,129.075,128.9,129.05,87
20120801|2012-02-10 09:30,10,129.025,129.075,128.85,128.95,377
20120801|2012-02-10 10:00,10,128.95,129.125,128.95,129,116
20120801|2012-02-10 10:30,10,128.975,128.975,128.525,128.55,446
20120801|2012-02-10 11:00,10,128.575,128.7,128.35,128.5,282
20120801|2012-02-10 11:30,10,128.5,128.525,128.4,128.4,84
20120801|2012-02-10 12:00,10,128.375,128.525,128.325,128.475,216
20120801|2012-02-10 12:30,10,128.5,128.55,128.025,128.25,981
20120801|2012-02-10 13:00,10,128.275,128.4,128.225,128.4,139
20120801|2012-02-10 13:30,10,128.425,128.45,128.375,128.425,35
20120801|2012-02-13 09:00,13,128.2,128.65,128.2,128.4,534
20120801|2012-02-13 09:30,13,128.4,128.925,128.4,128.85,566
20120801|2012-02-13 10:00,13,128.85,129,128.825,128.825,223
20120801|2012-02-13 10:30,13,128.825,128.825,128.625,128.65,97
20120801|2012-02-13 11:00,13,128.675,128.95,128.675,128.775,163
20120801|2012-02-13 11:30,13,128.75,128.775,128.6,128.65,157
20120801|2012-02-13 12:00,13,128.65,129.075,128.625,129,222
20120801|2012-02-13 12:30,13,128.975,129.15,128.775,128.875,393
20120801|2012-02-13 13:00,13,128.875,128.925,128.8,128.8,185
20120801|2012-02-13 14:00,13,128.8,128.825,128.775,128.775,15
20120801|2012-02-13 15:00,13,128.75,128.75,128.75,128.75,1
20120801|2012-02-13 15:30,13,128.75,128.75,128.75,128.75,1
20120801|2012-02-13 20:00,14,128.625,128.625,128.625,128.625,4
20120801|2012-02-13 21:30,14,128.75,128.75,128.75,128.75,2
20120801|2012-02-13 23:00,14,128.65,128.65,128.65,128.65,1
20120801|2012-02-14 01:00,14,128.775,128.775,128.775,128.775,1
20120801|2012-02-14 05:30,14,128.925,128.95,128.925,128.95,20
20120801|2012-02-14 06:30,14,128.975,128.975,128.975,128.975,2
20120801|2012-02-14 07:00,14,129,129.125,128.975,129.125,26
20120801|2012-02-14 07:30,14,129.175,129.175,128.9,128.95,48
20120801|2012-02-14 08:00,14,128.95,128.975,128.95,128.95,7
20120801|2012-02-14 08:30,14,129.05,129.15,129.025,129.125,33
20120801|2012-02-14 09:00,14,129.2,129.5,129.1,129.475,278
20120801|2012-02-14 09:30,14,129.45,129.475,129.2,129.3,150
20120801|2012-02-14 10:00,14,129.25,129.575,129.2,129.45,354
20120801|2012-02-14 10:30,14,129.45,129.55,129.3,129.475,228
20120801|2012-02-14 11:00,14,129.5,129.675,129.375,129.65,249
20120801|2012-02-14 11:30,14,129.65,129.9,129.65,129.675,275
20120801|2012-02-14 12:00,14,129.65,129.65,129.425,129.525,118
20120801|2012-02-14 12:30,14,129.55,129.7,129.5,129.7,267
20120801|2012-02-14 13:00,14,129.725,129.725,129.6,129.6,194
20120801|2012-02-14 13:30,14,129.525,129.525,129.475,129.5,7
20120801|2012-02-14 14:00,14,129.475,129.475,129.45,129.45,15
20120801|2012-02-14 15:00,14,129.55,129.65,129.55,129.6,4
20120801|2012-02-14 15:30,14,129.575,129.6,129.525,129.525,12
20120801|2012-02-14 17:00,15,129.5,129.5,129.5,129.5,1
20120801|2012-02-14 18:00,15,129.675,129.8,129.675,129.8,26
20120801|2012-02-14 19:00,15,129.675,129.85,129.675,129.825,12
20120801|2012-02-14 19:30,15,129.7,129.7,129.7,129.7,1
20120801|2012-02-14 20:30,15,129.7,129.725,129.7,129.725,2
20120801|2012-02-14 23:30,15,129.825,129.825,129.825,129.825,1
20120801|2012-02-15 00:30,15,129.8,129.825,129.8,129.8,10
20120801|2012-02-15 01:30,15,129.725,129.725,129.725,129.725,1
20120801|2012-02-15 05:30,15,129.8,129.8,129.8,129.8,1
20120801|2012-02-15 06:00,15,129.825,129.825,129.825,129.825,6
20120801|2012-02-15 06:30,15,129.775,129.775,129.775,129.775,4
20120801|2012-02-15 07:00,15,129.775,129.85,129.775,129.85,36
20120801|2012-02-15 07:30,15,129.775,129.8,129.775,129.775,17
20120801|2012-02-15 08:00,15,129.725,129.725,129.675,129.7,28
20120801|2012-02-15 08:30,15,129.725,129.725,129.65,129.65,96
20120801|2012-02-15 09:00,15,129.675,129.85,129.275,129.275,273
20120801|2012-02-15 09:30,15,129.3,129.575,129.3,129.525,370
20120801|2012-02-15 10:00,15,129.575,129.65,129.5,129.6,282
20120801|2012-02-15 10:30,15,129.6,129.775,129.375,129.375,597
20120801|2012-02-15 11:00,15,129.5,129.8,129.45,129.775,305
20120801|2012-02-15 11:30,15,129.75,129.85,129.625,129.625,285
20120801|2012-02-15 12:00,15,129.625,129.65,129.225,129.25,643
20120801|2012-02-15 12:30,15,129.225,129.35,128.8,129.125,728
20120801|2012-02-15 13:00,15,129.15,129.15,128.975,128.975,104
20120801|2012-02-15 13:30,15,129,129,128.95,128.975,8
20120801|2012-02-15 14:00,15,128.95,129,128.9,128.925,5
20120801|2012-02-15 14:30,15,128.925,129,128.9,129,7
20120801|2012-02-15 15:00,15,129.025,129.025,128.775,128.775,67
20120801|2012-02-15 15:30,15,128.725,128.925,128.725,128.925,48
20120801|2012-02-15 17:00,16,129.125,129.2,129.125,129.2,29
20120801|2012-02-15 17:30,16,129.2,129.225,129.05,129.1,10
20120801|2012-02-15 18:00,16,129.375,129.375,129.375,129.375,14
20120801|2012-02-15 18:30,16,129.4,129.45,129.325,129.45,7
20120801|2012-02-15 19:00,16,129.375,129.375,129.375,129.375,2
20120801|2012-02-15 19:30,16,129.325,129.325,129.325,129.325,1
20120801|2012-02-15 20:00,16,129.325,129.325,129.325,129.325,1
20120801|2012-02-15 20:30,16,129.325,129.375,129.325,129.375,4
20120801|2012-02-15 21:30,16,129.225,129.225,129.225,129.225,4
20120801|2012-02-15 22:30,16,129.3,129.325,129.3,129.325,3
20120801|2012-02-16 02:30,16,129.325,129.325,129.325,129.325,1
20120801|2012-02-16 04:30,16,129.4,129.4,129.4,129.4,1
20120801|2012-02-16 05:00,16,129.375,129.375,129.325,129.325,10
20120801|2012-02-16 05:30,16,129.425,129.425,129.425,129.425,1
20120801|2012-02-16 06:30,16,129.25,129.25,129.25,129.25,1
20120801|2012-02-16 07:00,16,129.275,129.375,129.275,129.35,9
20120801|2012-02-16 07:30,16,129.45,129.45,129.4,129.425,17
20120801|2012-02-16 08:00,16,129.425,129.625,129.425,129.45,126
20120801|2012-02-16 08:30,16,129.425,129.5,129.35,129.4,44
20120801|2012-02-16 09:00,16,129.35,129.675,129.275,129.6,177
20120801|2012-02-16 09:30,16,129.625,129.75,129.45,129.525,248
20120801|2012-02-16 10:00,16,129.5,129.975,129.475,129.8,478
20120801|2012-02-16 10:30,16,129.775,129.925,129.675,129.875,195
20120801|2012-02-16 11:00,16,129.8,129.95,129.75,129.9,112
20120801|2012-02-16 11:30,16,129.875,129.875,129.6,129.675,140
20120801|2012-02-16 12:00,16,129.725,129.725,129.2,129.25,294
20120801|2012-02-16 12:30,16,129.25,129.75,128.925,129.425,655
20120801|2012-02-16 13:00,16,129.425,129.475,129.175,129.275,162
20120801|2012-02-16 13:30,16,129.3,129.3,129.25,129.25,4
20120801|2012-02-16 14:00,16,129.25,129.275,129.25,129.275,5
20120801|2012-02-16 14:30,16,129.3,129.3,129.275,129.3,16
20120801|2012-02-16 15:30,16,129.25,129.25,129.2,129.2,2
20120801|2012-02-16 17:00,17,129.225,129.225,129.225,129.225,2
20120801|2012-02-16 17:30,17,129.425,129.5,129.425,129.5,7
20120801|2012-02-16 18:00,17,129.25,129.25,129.25,129.25,3
20120801|2012-02-16 18:30,17,129.25,129.25,129.25,129.25,2
20120801|2012-02-16 21:30,17,129.225,129.225,129.225,129.225,2
20120801|2012-02-16 23:30,17,129.3,129.3,129.3,129.3,3
20120801|2012-02-17 01:30,17,129.3,129.3,129.3,129.3,1
20120801|2012-02-17 03:00,17,129.475,129.475,129.475,129.475,1
20120801|2012-02-17 03:30,17,129.275,129.35,129.275,129.35,3
20120801|2012-02-17 05:00,17,129.375,129.375,129.375,129.375,1
20120801|2012-02-17 06:00,17,129.575,129.6,129.575,129.6,10
20120801|2012-02-17 06:30,17,129.625,129.625,129.6,129.6,5
20120801|2012-02-17 07:00,17,129.55,129.75,129.55,129.7,28
20120801|2012-02-17 07:30,17,129.7,129.775,129.6,129.65,14
20120801|2012-02-17 08:00,17,129.725,129.95,129.725,129.925,133
20120801|2012-02-17 08:30,17,129.925,129.925,129.725,129.825,211
20120801|2012-02-17 09:00,17,129.85,129.95,129.65,129.7,368
20120801|2012-02-17 09:30,17,129.7,129.975,129.675,129.95,432
20120801|2012-02-17 10:00,17,129.95,130.025,129.85,130,644
20120801|2012-02-17 10:30,17,130,130.1,129.975,130.075,545
20120801|2012-02-17 11:00,17,130.05,130.05,129.925,129.95,177
20120801|2012-02-17 11:30,17,129.975,130.25,129.95,130.2,457
20120801|2012-02-17 12:00,17,130.175,130.175,129.9,130.125,237
20120801|2012-02-17 12:30,17,130.15,130.25,130,130.1,325
20120801|2012-02-17 13:00,17,130.125,130.25,130.075,130.075,210
20120801|2012-02-17 13:30,17,130.075,130.125,130.05,130.075,38
20120801|2012-02-21 09:00,21,129.975,130.425,129.975,130.3,656
20120801|2012-02-21 09:30,21,130.275,130.4,130.075,130.125,320
20120801|2012-02-21 10:00,21,130.125,130.2,130,130.175,205
20120801|2012-02-21 10:30,21,130.15,130.275,130.075,130.175,171
20120801|2012-02-21 11:00,21,130.125,130.275,129.85,130.075,273
20120801|2012-02-21 11:30,21,129.925,130.2,129.9,130.2,92
20120801|2012-02-21 12:00,21,130.175,130.25,130.1,130.25,145
20120801|2012-02-21 12:30,21,130.225,130.425,130.2,130.425,404
20120801|2012-02-21 13:00,21,130.4,130.425,130.35,130.4,133
20120801|2012-02-21 13:30,21,130.4,130.4,130.375,130.375,15
20120801|2012-02-21 14:00,21,130.35,130.4,130.275,130.275,38
20120801|2012-02-21 14:30,21,130.3,130.35,130.25,130.325,72
20120801|2012-02-21 15:00,21,130.35,130.375,130.275,130.275,14
20120801|2012-02-21 15:30,21,130.3,130.325,130.3,130.3,7
20120801|2012-02-21 17:00,22,130.25,130.325,130.25,130.325,6
20120801|2012-02-21 18:30,22,130.325,130.325,130.3,130.325,5
20120801|2012-02-21 19:00,22,130.325,130.325,130.325,130.325,1
20120801|2012-02-21 20:00,22,130.375,130.4,130.375,130.4,35
20120801|2012-02-21 23:30,22,130.3,130.3,130.3,130.3,1
20120801|2012-02-22 00:00,22,130.35,130.35,130.35,130.35,2
20120801|2012-02-22 00:30,22,130.4,130.4,130.4,130.4,6
20120801|2012-02-22 02:00,22,130.4,130.4,130.4,130.4,2
20120801|2012-02-22 05:30,22,130.425,130.425,130.425,130.425,4
20120801|2012-02-22 06:30,22,130.4,130.4,130.4,130.4,1
20120801|2012-02-22 07:00,22,130.325,130.325,130.325,130.325,6
20120801|2012-02-22 08:00,22,130.225,130.25,130.05,130.05,20
20120801|2012-02-22 08:30,22,130.075,130.1,129.85,129.85,49
20120801|2012-02-22 09:00,22,129.85,130.325,129.85,130.2,142
20120801|2012-02-22 09:30,22,130.2,130.35,130.15,130.35,212
20120801|2012-02-22 10:00,22,130.3,130.45,130.275,130.45,292
20120801|2012-02-22 10:30,22,130.45,130.5,130.4,130.5,357
20120801|2012-02-22 11:00,22,130.475,130.525,130.4,130.5,133
20120801|2012-02-22 11:30,22,130.5,130.6,130.35,130.525,270
20120801|2012-02-22 12:00,22,130.525,130.625,130.45,130.575,225
20120801|2012-02-22 12:30,22,130.6,130.675,130.525,130.575,189
20120801|2012-02-22 13:00,22,130.6,130.65,130.525,130.6,163
20120801|2012-02-22 13:30,22,130.55,130.65,130.5,130.625,34
20120801|2012-02-22 14:00,22,130.6,130.6,130.55,130.575,11
20120801|2012-02-22 14:30,22,130.65,130.65,130.65,130.65,1
20120801|2012-02-22 15:00,22,130.65,130.675,130.5,130.5,44
20120801|2012-02-22 15:30,22,130.375,130.425,130.35,130.425,11
20120801|2012-02-22 17:00,23,130.35,130.5,130.25,130.4,11
20120801|2012-02-22 17:30,23,130.475,130.5,130.4,130.4,21
20120801|2012-02-22 18:00,23,130.4,130.4,130.275,130.275,24
20120801|2012-02-22 18:30,23,130.325,130.35,130.25,130.3,19
20120801|2012-02-22 19:00,23,130.275,130.4,130.25,130.4,22
20120801|2012-02-22 20:00,23,130.4,130.4,130.4,130.4,2
20120801|2012-02-22 21:00,23,130.35,130.35,130.35,130.35,4
20120801|2012-02-22 21:30,23,130.4,130.4,130.375,130.375,3
20120801|2012-02-22 23:00,23,130.4,130.4,130.4,130.4,2
20120801|2012-02-22 23:30,23,130.425,130.425,130.425,130.425,1
20120801|2012-02-23 00:30,23,130.425,130.425,130.425,130.425,1
20120801|2012-02-23 02:00,23,130.5,130.525,130.5,130.525,5
20120801|2012-02-23 03:00,23,130.5,130.5,130.5,130.5,1
20120801|2012-02-23 03:30,23,130.5,130.5,130.475,130.5,7
20120801|2012-02-23 04:00,23,130.475,130.475,130.475,130.475,1
20120801|2012-02-23 05:30,23,130.5,130.55,130.5,130.55,2
20120801|2012-02-23 06:00,23,130.575,130.575,130.575,130.575,2
20120801|2012-02-23 06:30,23,130.55,130.55,130.55,130.55,2
20120801|2012-02-23 07:00,23,130.575,130.575,130.525,130.55,14
20120801|2012-02-23 07:30,23,130.45,130.45,130.3,130.3,7
20120801|2012-02-23 08:00,23,130.4,130.45,130.3,130.425,59
20120801|2012-02-23 08:30,23,130.425,130.475,130.3,130.3,127
20120801|2012-02-23 09:00,23,130.3,130.4,129.775,129.925,641
20120801|2012-02-23 09:30,23,129.95,130.35,129.95,130.275,470
20120801|2012-02-23 10:00,23,130.3,130.575,130.3,130.575,161
20120801|2012-02-23 10:30,23,130.6,130.625,130.4,130.525,212
20120801|2012-02-23 11:00,23,130.525,130.525,130.1,130.1,265
20120801|2012-02-23 11:30,23,130.125,130.175,129.8,129.9,280
20120801|2012-02-23 12:00,23,129.925,129.925,129.675,129.7,352
20120801|2012-02-23 12:30,23,129.7,130,129.7,129.9,277
20120801|2012-02-23 13:00,23,129.925,130,129.875,129.975,216
20120801|2012-02-23 13:30,23,129.95,130,129.95,130,29
20120801|2012-02-23 14:00,23,129.975,129.975,129.9,129.925,21
20120801|2012-02-23 14:30,23,130,130,129.95,129.95,19
20120801|2012-02-23 15:00,23,129.975,130,129.7,130,19
20120801|2012-02-23 15:30,23,130,130,130,130,11
20120801|2012-02-23 17:00,24,129.75,129.875,129.75,129.875,2
20120801|2012-02-23 18:30,24,129.975,129.975,129.975,129.975,3
20120801|2012-02-23 19:30,24,129.85,129.85,129.85,129.85,3
20120801|2012-02-23 20:30,24,130.1,130.1,130.1,130.1,6
20120801|2012-02-23 21:00,24,130.125,130.175,130.125,130.175,4
20120801|2012-02-23 21:30,24,130.1,130.1,130.1,130.1,1
20120801|2012-02-23 22:00,24,130.075,130.075,129.975,129.975,23
20120801|2012-02-24 00:00,24,130,130,130,130,1
20120801|2012-02-24 03:00,24,130.075,130.175,130.075,130.175,21
20120801|2012-02-24 03:30,24,130.2,130.2,130.2,130.2,5
20120801|2012-02-24 05:30,24,130.15,130.15,130.15,130.15,1
20120801|2012-02-24 07:00,24,130.2,130.25,130.2,130.25,4
20120801|2012-02-24 07:30,24,130.125,130.175,130.125,130.175,3
20120801|2012-02-24 08:00,24,130.125,130.125,130.1,130.1,4
20120801|2012-02-24 08:30,24,130.1,130.2,130.1,130.125,34
20120801|2012-02-24 09:00,24,130.225,130.225,129.85,129.925,172
20120801|2012-02-24 09:30,24,129.9,130.15,129.875,130.125,172
20120801|2012-02-24 10:00,24,130.1,130.325,130.025,130.325,243
20120801|2012-02-24 10:30,24,130.3,130.325,130.2,130.25,186
20120801|2012-02-24 11:00,24,130.25,130.4,130.25,130.3,120
20120801|2012-02-24 11:30,24,130.35,130.35,130.075,130.125,191
20120801|2012-02-24 12:00,24,130.1,130.25,130.1,130.225,69
20120801|2012-02-24 12:30,24,130.2,130.225,130,130.15,291
20120801|2012-02-24 13:00,24,130.15,130.3,130.15,130.25,140
20120801|2012-02-24 13:30,24,130.275,130.4,130.225,130.375,16
20120801|2012-02-27 09:00,27,130.375,130.5,129.475,129.7,544
20120801|2012-02-27 09:30,27,129.675,130.05,129.625,129.925,208
20120801|2012-02-27 10:00,27,129.875,129.925,129.7,129.8,117
20120801|2012-02-27 10:30,27,129.775,129.95,129.775,129.85,199
20120801|2012-02-27 11:00,27,129.825,129.85,129.65,129.7,189
20120801|2012-02-27 11:30,27,129.65,129.825,129.575,129.775,149
20120801|2012-02-27 12:00,27,129.825,129.9,129.725,129.775,114
20120801|2012-02-27 12:30,27,129.725,129.8,129.325,129.375,498
20120801|2012-02-27 13:00,27,129.375,129.425,129.325,129.4,77
20120801|2012-02-27 13:30,27,129.4,129.4,129.3,129.375,25
20120801|2012-02-27 14:00,27,129.3,129.3,129.3,129.3,1
20120801|2012-02-27 14:30,27,129.3,129.3,129.25,129.25,15
20120801|2012-02-27 15:00,27,129.3,129.325,129.3,129.3,23
20120801|2012-02-27 15:30,27,129.3,129.35,129.275,129.3,12
20120801|2012-02-27 17:00,28,129.3,129.5,129.3,129.5,11
20120801|2012-02-27 18:00,28,129.325,129.425,129.325,129.4,3
20120801|2012-02-27 18:30,28,129.325,129.325,129.325,129.325,1
20120801|2012-02-27 20:30,28,129.35,129.35,129.35,129.35,3
20120801|2012-02-28 00:00,28,129.375,129.375,129.375,129.375,1
20120801|2012-02-28 01:00,28,129.35,129.35,129.35,129.35,1
20120801|2012-02-28 01:30,28,129.35,129.35,129.35,129.35,1
20120801|2012-02-28 03:00,28,129.35,129.35,129.35,129.35,3
20120801|2012-02-28 04:30,28,129.35,129.375,129.35,129.375,3
20120801|2012-02-28 05:00,28,129.375,129.375,129.375,129.375,1
20120801|2012-02-28 05:30,28,129.35,129.5,129.35,129.475,10
20120801|2012-02-28 06:00,28,129.5,129.55,129.225,129.225,39
20120801|2012-02-28 06:30,28,129.225,129.25,129.125,129.2,118
20120801|2012-02-28 07:00,28,129.2,129.225,129.2,129.225,47
20120801|2012-02-28 07:30,28,129.25,129.25,129.25,129.25,68
20120801|2012-02-28 08:00,28,129.25,129.45,129.25,129.45,37
20120801|2012-02-28 08:30,28,129.4,129.5,129.375,129.5,32
20120801|2012-02-28 09:00,28,129.45,129.6,129.375,129.425,160
20120801|2012-02-28 09:30,28,129.425,129.575,129.225,129.225,349
20120801|2012-02-28 10:00,28,129.25,129.25,129.05,129.125,289
20120801|2012-02-28 10:30,28,129.2,129.275,128.925,128.95,275
20120801|2012-02-28 11:00,28,128.975,129.05,128.95,128.975,89
20120801|2012-02-28 11:30,28,128.975,129.025,128.775,128.8,257
20120801|2012-02-28 12:00,28,128.8,128.825,128.425,128.575,1344
20120801|2012-02-28 12:30,28,128.55,128.85,128.5,128.675,600
20120801|2012-02-28 13:00,28,128.65,128.825,128.65,128.8,216
20120801|2012-02-28 13:30,28,128.85,129.05,128.85,129.05,92
20120801|2012-02-28 14:00,28,129.1,129.1,129.1,129.1,11
20120801|2012-02-28 14:30,28,129.25,129.375,129.175,129.375,45
20120801|2012-02-28 15:00,28,129.2,129.425,129.2,129.425,9
20120801|2012-02-28 15:30,28,129.4,129.45,129.3,129.3,21
20120801|2012-02-28 17:00,29,129.375,129.475,129.1,129.3,14
20120801|2012-02-28 17:30,29,129.3,129.4,129.3,129.35,8
20120801|2012-02-28 18:00,29,129.35,129.4,129.35,129.4,2
20120801|2012-02-28 19:00,29,129.375,129.375,129.375,129.375,1
20120801|2012-02-28 20:30,29,129.275,129.275,129.275,129.275,2
20120801|2012-02-28 22:00,29,129.225,129.225,129.225,129.225,1
20120801|2012-02-28 23:30,29,129.175,129.175,129.175,129.175,5
20120801|2012-02-29 00:00,29,129.175,129.175,129.175,129.175,1
20120801|2012-02-29 00:30,29,129.15,129.15,129.1,129.1,3
20120801|2012-02-29 01:00,29,129.075,129.125,129.075,129.075,6
20120801|2012-02-29 01:30,29,129.075,129.125,129.05,129.05,7
20120801|2012-02-29 02:00,29,129.025,129.025,129.025,129.025,1
20120801|2012-02-29 04:00,29,129.1,129.125,129.1,129.125,7
20120801|2012-02-29 05:00,29,129.125,129.125,129,129,6
20120801|2012-02-29 05:30,29,128.975,128.975,128.975,128.975,2
20120801|2012-02-29 06:00,29,128.975,129,128.975,128.975,8
20120801|2012-02-29 06:30,29,129.15,129.15,129.075,129.075,7
20120801|2012-02-29 07:00,29,129.175,129.2,129.175,129.2,4
20120801|2012-02-29 07:30,29,129.175,129.175,129.05,129.125,19
20120801|2012-02-29 08:00,29,129.175,129.25,129.175,129.25,10
20120801|2012-02-29 08:30,29,129.25,129.35,129.225,129.275,54
20120801|2012-02-29 09:00,29,129.25,129.25,128.9,128.9,207
20120801|2012-02-29 09:30,29,128.9,129.225,128.85,128.95,375
20120801|2012-02-29 10:00,29,128.975,129.1,128.875,129,197
20120801|2012-02-29 10:30,29,128.975,129.2,128.85,129.2,244
20120801|2012-02-29 11:00,29,129.2,129.675,129.175,129.5,875
20120801|2012-02-29 11:30,29,129.525,129.725,129.475,129.5,184
20120801|2012-02-29 12:00,29,129.475,129.65,129.375,129.65,130
20120801|2012-02-29 12:30,29,129.6,129.85,129.475,129.85,424
20120801|2012-02-29 13:00,29,129.85,130,129.75,130,275
20120801|2012-02-29 13:30,29,130,130,129.75,129.75,97
20120801|2012-02-29 14:00,29,129.725,129.725,129.675,129.725,6
20120801|2012-02-29 14:30,29,129.625,129.625,129.6,129.6,23
20120801|2012-02-29 15:00,29,129.6,129.65,129.575,129.65,15
20120801|2012-02-29 15:30,29,129.675,129.8,129.625,129.725,33
20120801|2012-02-29 17:00,1,129.675,129.675,129.675,129.675,5
20120801|2012-02-29 17:30,1,129.6,129.625,129.5,129.625,12
20120801|2012-02-29 18:00,1,129.65,129.65,129.65,129.65,5
20120801|2012-02-29 19:00,1,129.65,129.65,129.65,129.65,3
20120801|2012-02-29 19:30,1,129.65,129.65,129.6,129.65,3
20120801|2012-02-29 20:30,1,129.65,129.65,129.6,129.625,17
20120801|2012-03-01 00:30,1,129.6,129.6,129.6,129.6,1
20120801|2012-03-01 01:00,1,129.65,129.65,129.65,129.65,1
20120801|2012-03-01 01:30,1,129.6,129.6,129.6,129.6,1
20120801|2012-03-01 03:00,1,129.775,129.8,129.775,129.8,6
20120801|2012-03-01 03:30,1,129.9,129.9,129.9,129.9,22
20120801|2012-03-01 04:00,1,129.9,129.925,129.9,129.925,15
20120801|2012-03-01 04:30,1,129.875,129.875,129.85,129.85,6
20120801|2012-03-01 05:00,1,129.8,129.8,129.8,129.8,14
20120801|2012-03-01 06:00,1,129.725,129.725,129.725,129.725,3
20120801|2012-03-01 06:30,1,129.7,129.7,129.675,129.675,7
20120801|2012-03-01 07:00,1,129.725,129.725,129.725,129.725,4
20120801|2012-03-01 07:30,1,129.775,129.8,129.725,129.8,6
20120801|2012-03-01 08:00,1,129.825,129.875,129.825,129.825,11
20120801|2012-03-01 08:30,1,129.95,130.025,129.875,129.95,66
20120801|2012-03-01 09:00,1,129.95,130.175,129.7,129.85,430
20120801|2012-03-01 09:30,1,129.9,129.9,129.5,129.625,435
20120801|2012-03-01 10:00,1,129.6,129.9,129.6,129.9,276
20120801|2012-03-01 10:30,1,129.9,130.15,129.9,130.075,546
20120801|2012-03-01 11:00,1,130.075,130.125,129.975,130.025,146
20120801|2012-03-01 11:30,1,130.025,130.2,130.025,130.125,325
20120801|2012-03-01 12:00,1,130.1,130.4,130.1,130.35,396
20120801|2012-03-01 12:30,1,130.325,130.4,130.05,130.375,814
20120801|2012-03-01 13:00,1,130.4,130.4,130.3,130.3,423
20120801|2012-03-01 13:30,1,130.3,130.375,130.25,130.375,31
20120801|2012-03-01 14:00,1,130.375,130.375,130.2,130.2,92
20120801|2012-03-01 14:30,1,130.275,130.275,130.15,130.15,26
20120801|2012-03-01 15:00,1,130.3,130.375,130.3,130.375,86
20120801|2012-03-01 15:30,1,130.35,130.425,130.35,130.375,60
20120801|2012-03-01 17:00,2,130.45,130.45,130.3,130.4,22
20120801|2012-03-01 17:30,2,130.4,130.4,130.4,130.4,7
20120801|2012-03-01 18:00,2,130.4,130.45,130.4,130.45,9
20120801|2012-03-01 18:30,2,130.4,130.45,130.4,130.45,24
20120801|2012-03-01 19:00,2,130.45,130.45,130.45,130.45,10
20120801|2012-03-01 19:30,2,130.425,130.425,130.35,130.35,13
20120801|2012-03-01 20:00,2,130.4,130.4,130.4,130.4,2
20120801|2012-03-01 21:00,2,130.3,130.3,130.3,130.3,2
20120801|2012-03-02 00:00,2,130.25,130.25,130.175,130.175,14
20120801|2012-03-02 02:30,2,130.325,130.325,130.325,130.325,1
20120801|2012-03-02 05:00,2,130.35,130.35,130.3,130.3,2
20120801|2012-03-02 07:00,2,130.25,130.3,130.175,130.175,12
20120801|2012-03-02 07:30,2,130.2,130.2,129.85,129.85,72
20120801|2012-03-02 08:00,2,129.85,130,129.85,130,15
20120801|2012-03-02 08:30,2,129.95,130.25,129.825,130.2,224
20120801|2012-03-02 09:00,2,130.225,130.425,130.025,130.125,377
20120801|2012-03-02 09:30,2,130.125,130.375,130.075,130.35,246
20120801|2012-03-02 10:00,2,130.3,130.3,130.175,130.225,125
20120801|2012-03-02 10:30,2,130.2,130.25,130.025,130.125,319
20120801|2012-03-02 11:00,2,130.1,130.175,130.075,130.15,116
20120801|2012-03-02 11:30,2,130.175,130.225,130.075,130.15,192
20120801|2012-03-02 12:00,2,130.15,130.175,129.65,129.8,484
20120801|2012-03-02 12:30,2,129.775,129.9,129.6,129.825,906
20120801|2012-03-02 13:00,2,129.85,129.85,129.675,129.7,438
20120801|2012-03-02 13:30,2,129.675,129.775,129.65,129.65,83
20120801|2012-03-05 09:00,5,129.675,129.75,129.225,129.225,584
20120801|2012-03-05 09:30,5,129.2,129.45,129.175,129.375,366
20120801|2012-03-05 10:00,5,129.325,129.45,129.2,129.45,232
20120801|2012-03-05 10:30,5,129.425,129.45,129.25,129.325,214
20120801|2012-03-05 11:00,5,129.325,129.325,128.8,128.8,314
20120801|2012-03-05 11:30,5,128.8,128.8,128.375,128.65,558
20120801|2012-03-05 12:00,5,128.625,128.675,128.55,128.6,262
20120801|2012-03-05 12:30,5,128.55,128.625,128.35,128.475,734
20120801|2012-03-05 13:00,5,128.5,128.6,128.45,128.575,347
20120801|2012-03-05 13:30,5,128.6,128.6,128.525,128.55,17
20120801|2012-03-05 14:00,5,128.625,128.625,128.55,128.55,4
20120801|2012-03-05 14:30,5,128.575,128.575,128.575,128.575,1
20120801|2012-03-05 15:00,5,128.55,128.55,128.525,128.525,4
20120801|2012-03-05 15:30,5,128.575,128.575,128.575,128.575,3
20120801|2012-03-05 17:00,6,128.5,128.5,128.35,128.35,24
20120801|2012-03-05 18:00,6,128.275,128.275,128.25,128.25,11
20120801|2012-03-05 18:30,6,128.25,128.275,128.2,128.2,27
20120801|2012-03-05 19:30,6,128.2,128.2,128.1,128.1,19
20120801|2012-03-05 20:00,6,128.225,128.225,128.05,128.05,19
20120801|2012-03-05 20:30,6,128.025,128.05,127.975,127.975,36
20120801|2012-03-05 21:00,6,128.05,128.05,128.025,128.05,3
20120801|2012-03-05 21:30,6,128.075,128.15,128.075,128.15,3
20120801|2012-03-05 22:00,6,128.125,128.125,128.05,128.05,11
20120801|2012-03-05 23:30,6,128.125,128.125,128.125,128.125,1
20120801|2012-03-06 00:30,6,128.125,128.125,128.125,128.125,1
20120801|2012-03-06 01:30,6,128.125,128.125,128.125,128.125,2
20120801|2012-03-06 02:30,6,127.95,128,127.875,127.875,49
20120801|2012-03-06 04:00,6,127.85,127.85,127.6,127.6,18
20120801|2012-03-06 04:30,6,127.525,127.525,127.525,127.525,11
20120801|2012-03-06 05:00,6,127.5,127.5,127.025,127.25,64
20120801|2012-03-06 05:30,6,127.275,127.4,127.1,127.3,26
20120801|2012-03-06 06:00,6,127.25,127.8,127.25,127.8,4
20120801|2012-03-06 06:30,6,127.75,127.75,127.6,127.6,66
20120801|2012-03-06 07:00,6,127.75,127.85,127.65,127.65,14
20120801|2012-03-06 07:30,6,127.65,127.725,127.525,127.525,53
20120801|2012-03-06 08:00,6,127.525,127.575,127.35,127.5,74
20120801|2012-03-06 08:30,6,127.45,127.5,127.2,127.45,216
20120801|2012-03-06 09:00,6,127.4,127.4,127,127,922
20120801|2012-03-06 09:30,6,127.025,127.3,127,127.3,391
20120801|2012-03-06 10:00,6,127.25,127.875,127.25,127.675,440
20120801|2012-03-06 10:30,6,127.625,127.65,127.525,127.6,867
20120801|2012-03-06 11:00,6,127.575,127.675,127.525,127.55,651
20120801|2012-03-06 11:30,6,127.575,127.575,126.85,127.1,1249
20120801|2012-03-06 12:00,6,127.1,127.275,127,127.1,417
20120801|2012-03-06 12:30,6,127.075,127.25,126.45,126.5,995
20120801|2012-03-06 13:00,6,126.55,126.85,126.4,126.6,762
20120801|2012-03-06 13:30,6,126.6,126.875,126.6,126.875,36
20120801|2012-03-06 14:00,6,126.9,127.1,126.825,126.95,44
20120801|2012-03-06 14:30,6,127.05,127.075,126.925,126.925,6
20120801|2012-03-06 15:00,6,126.925,127.1,126.925,127.1,4
20120801|2012-03-06 15:30,6,126.975,127.025,126.95,126.95,24
20120801|2012-03-06 17:00,7,126.75,126.825,126.75,126.825,8
20120801|2012-03-06 18:00,7,126.825,126.875,126.825,126.875,8
20120801|2012-03-06 18:30,7,126.875,127,126.85,126.85,16
20120801|2012-03-06 19:30,7,126.85,126.85,126.85,126.85,9
20120801|2012-03-06 20:00,7,126.875,126.875,126.875,126.875,1
20120801|2012-03-06 20:30,7,126.85,126.85,126.825,126.825,4
20120801|2012-03-06 21:00,7,126.75,126.75,126.75,126.75,1
20120801|2012-03-06 21:30,7,126.75,126.75,126.75,126.75,4
20120801|2012-03-06 23:00,7,126.725,126.725,126.725,126.725,2
20120801|2012-03-07 00:00,7,126.675,126.675,126.6,126.6,5
20120801|2012-03-07 00:30,7,126.575,126.675,126.575,126.675,2
20120801|2012-03-07 01:30,7,126.675,126.675,126.6,126.675,9
20120801|2012-03-07 02:00,7,126.55,126.55,126.35,126.4,63
20120801|2012-03-07 02:30,7,126.35,126.35,126.325,126.325,8
20120801|2012-03-07 03:00,7,126.4,126.4,126.4,126.4,7
20120801|2012-03-07 03:30,7,126.4,126.4,126.4,126.4,2
20120801|2012-03-07 04:00,7,126.4,126.4,126.4,126.4,12
20120801|2012-03-07 05:00,7,126.45,126.45,126.4,126.4,27
20120801|2012-03-07 05:30,7,126.325,126.375,126.325,126.375,6
20120801|2012-03-07 06:00,7,126.4,126.4,126.375,126.375,6
20120801|2012-03-07 07:00,7,126.4,126.45,126.4,126.45,40
20120801|2012-03-07 07:30,7,126.45,126.55,126.4,126.55,39
20120801|2012-03-07 08:00,7,126.65,126.7,126.6,126.625,22
20120801|2012-03-07 08:30,7,126.55,126.75,126.55,126.75,26
20120801|2012-03-07 09:00,7,126.75,126.85,126.375,126.6,462
20120801|2012-03-07 09:30,7,126.625,126.775,126.575,126.775,169
20120801|2012-03-07 10:00,7,126.775,127,126.775,126.875,539
20120801|2012-03-07 10:30,7,126.85,126.85,126.5,126.725,624
20120801|2012-03-07 11:00,7,126.7,126.75,126.55,126.7,254
20120801|2012-03-07 11:30,7,126.675,126.675,126.425,126.525,620
20120801|2012-03-07 12:00,7,126.5,126.5,126.15,126.175,270
20120801|2012-03-07 12:30,7,126.15,126.375,125.75,126.175,1113
20120801|2012-03-07 13:00,7,126.125,126.375,126.125,126.25,367
20120801|2012-03-07 13:30,7,126.3,126.35,126.2,126.35,70
20120801|2012-03-07 14:00,7,126.3,126.375,126.3,126.375,3
20120801|2012-03-07 14:30,7,126.3,126.475,126.3,126.45,34
20120801|2012-03-07 15:00,7,126.4,126.425,126.375,126.4,9
20120801|2012-03-07 15:30,7,126.4,126.425,126.4,126.4,7
20120801|2012-03-07 17:00,8,126.3,126.5,126.3,126.35,4
20120801|2012-03-07 17:30,8,126.375,126.4,126.375,126.4,5
20120801|2012-03-07 21:30,8,126.4,126.4,126.4,126.4,5
20120801|2012-03-07 23:00,8,126.35,126.35,126.35,126.35,5
20120801|2012-03-08 01:00,8,126.075,126.075,126.075,126.075,6
20120801|2012-03-08 02:30,8,126.125,126.125,126.125,126.125,1
20120801|2012-03-08 03:30,8,126.075,126.075,126.075,126.075,1
20120801|2012-03-08 04:30,8,126.05,126.05,126.05,126.05,1
20120801|2012-03-08 05:00,8,126.05,126.075,126.05,126.05,11
20120801|2012-03-08 06:00,8,126.15,126.325,126.15,126.325,3
20120801|2012-03-08 06:30,8,126.5,126.5,126.325,126.4,20
20120801|2012-03-08 07:00,8,126.475,126.525,126.475,126.525,6
20120801|2012-03-08 07:30,8,126.6,126.725,126.6,126.675,39
20120801|2012-03-08 08:00,8,126.75,127.1,126.675,127.025,135
20120801|2012-03-08 08:30,8,127.1,127.1,126.65,126.75,60
20120801|2012-03-08 09:00,8,126.65,127.1,126.65,126.85,324
20120801|2012-03-08 09:30,8,126.8,126.85,126.7,126.775,199
20120801|2012-03-08 10:00,8,126.75,126.8,126.575,126.675,143
20120801|2012-03-08 10:30,8,126.65,126.675,126.575,126.65,115
20120801|2012-03-08 11:00,8,126.625,126.65,126.275,126.35,125
20120801|2012-03-08 11:30,8,126.4,126.575,126.35,126.5,304
20120801|2012-03-08 12:00,8,126.525,126.55,126.425,126.525,204
20120801|2012-03-08 12:30,8,126.5,126.8,126.475,126.8,693
20120801|2012-03-08 13:00,8,126.8,126.825,126.725,126.8,192
20120801|2012-03-08 13:30,8,126.8,126.8,126.8,126.8,2
20120801|2012-03-08 14:00,8,126.825,126.85,126.825,126.85,19
20120801|2012-03-08 14:30,8,126.825,126.825,126.8,126.8,4
20120801|2012-03-08 15:00,8,126.9,126.9,126.75,126.75,17
20120801|2012-03-08 15:30,8,126.725,126.75,126.725,126.75,3
20120801|2012-03-08 17:00,9,126.675,126.7,126.675,126.7,3
20120801|2012-03-08 18:30,9,126.675,126.675,126.675,126.675,4
20120801|2012-03-08 19:00,9,126.75,126.875,126.675,126.7,6
20120801|2012-03-08 20:00,9,126.675,126.675,126.675,126.675,1
20120801|2012-03-08 22:30,9,126.7,126.7,126.7,126.7,1
20120801|2012-03-09 00:00,9,126.675,126.75,126.675,126.75,3
20120801|2012-03-09 01:00,9,126.75,126.75,126.75,126.75,10
20120801|2012-03-09 03:00,9,126.65,126.65,126.65,126.65,1
20120801|2012-03-09 04:00,9,126.625,126.625,126.625,126.625,1
20120801|2012-03-09 05:30,9,126.6,126.6,126.6,126.6,2
20120801|2012-03-09 06:00,9,126.625,126.675,126.6,126.675,8
20120801|2012-03-09 07:00,9,126.55,126.675,126.55,126.65,15
20120801|2012-03-09 07:30,9,126.625,126.625,126.25,126.25,101
20120801|2012-03-09 08:00,9,126.25,126.425,126.2,126.425,61
20120801|2012-03-09 08:30,9,126.4,126.45,126.4,126.4,11
20120801|2012-03-09 09:00,9,126.3,126.425,126.075,126.175,317
20120801|2012-03-09 09:30,9,126.15,126.525,126.025,126.525,410
20120801|2012-03-09 10:00,9,126.5,126.675,126.375,126.675,334
20120801|2012-03-09 10:30,9,126.65,126.65,126.225,126.275,305
20120801|2012-03-09 11:00,9,126.25,126.5,126.05,126.225,276
20120801|2012-03-09 11:30,9,126.15,126.275,126.025,126.25,120
20120801|2012-03-09 12:00,9,126.225,126.4,126.225,126.3,128
20120801|2012-03-09 12:30,9,126.25,126.275,125.925,126.1,503
20120801|2012-03-09 13:00,9,126.075,126.45,126.075,126.3,255
20120801|2012-03-09 13:30,9,126.325,126.35,126.3,126.325,40
20120801|2012-03-12 09:00,12,126.15,126.3,125.7,125.925,1038
20120801|2012-03-12 09:30,12,125.95,125.975,125.7,125.75,673
20120801|2012-03-12 10:00,12,125.725,125.725,125.15,125.175,949
20120801|2012-03-12 10:30,12,125.175,125.175,124.75,125.1,828
20120801|2012-03-12 11:00,12,125.075,125.35,125,125.275,176
20120801|2012-03-12 11:30,12,125.3,125.375,125.225,125.325,154
20120801|2012-03-12 12:00,12,125.325,125.625,125.325,125.5,128
20120801|2012-03-12 12:30,12,125.575,126.1,125.575,126.1,472
20120801|2012-03-12 13:00,12,126.1,126.3,126.1,126.225,384
20120801|2012-03-12 13:30,12,126.225,126.225,126.125,126.125,43
20120801|2012-03-12 14:00,12,126.175,126.3,126.175,126.2,18
20120801|2012-03-12 14:30,12,126.175,126.2,126.175,126.2,12
20120801|2012-03-12 15:00,12,126.225,126.3,126.125,126.3,30
20120801|2012-03-12 15:30,12,126.3,126.3,126.125,126.125,45
20120801|2012-03-12 17:30,13,126.1,126.1,126.1,126.1,2
20120801|2012-03-12 18:00,13,126.125,126.125,126.125,126.125,2
20120801|2012-03-12 19:30,13,126.225,126.25,126.225,126.25,3
20120801|2012-03-12 20:00,13,126.175,126.175,126.175,126.175,1
20120801|2012-03-12 20:30,13,126.175,126.175,126.175,126.175,1
20120801|2012-03-12 22:30,13,126.225,126.225,126.175,126.175,5
20120801|2012-03-13 00:00,13,126.15,126.15,126.15,126.15,2
20120801|2012-03-13 01:00,13,126.05,126.05,126,126,22
20120801|2012-03-13 01:30,13,126.025,126.025,126,126.025,18
20120801|2012-03-13 02:00,13,126.025,126.025,126.025,126.025,2
20120801|2012-03-13 02:30,13,126.025,126.025,126,126,15
20120801|2012-03-13 03:00,13,126.075,126.075,126.075,126.075,1
20120801|2012-03-13 03:30,13,126.075,126.1,126.075,126.1,7
20120801|2012-03-13 04:00,13,126,126,126,126,10
20120801|2012-03-13 05:00,13,125.925,125.925,125.925,125.925,1
20120801|2012-03-13 05:30,13,126,126,126,126,1
20120801|2012-03-13 06:00,13,126,126.1,126,126.1,4
20120801|2012-03-13 06:30,13,126.025,126.025,126,126,7
20120801|2012-03-13 07:00,13,126.05,126.1,126.05,126.1,13
20120801|2012-03-13 07:30,13,126.1,126.25,126.1,126.225,14
20120801|2012-03-13 08:00,13,126.125,126.375,126.1,126.35,94
20120801|2012-03-13 08:30,13,126.35,126.5,126.275,126.425,225
20120801|2012-03-13 09:00,13,126.375,126.85,126.3,126.8,755
20120801|2012-03-13 09:30,13,126.775,126.775,126.425,126.475,229
20120801|2012-03-13 10:00,13,126.45,126.475,126.225,126.475,232
20120801|2012-03-13 10:30,13,126.475,126.55,126.375,126.5,289
20120801|2012-03-13 11:00,13,126.5,126.725,126.45,126.65,337
20120801|2012-03-13 11:30,13,126.525,126.6,126.45,126.45,158
20120801|2012-03-13 12:00,13,126.425,126.7,126.375,126.7,182
20120801|2012-03-13 12:30,13,126.725,127,126.675,126.95,590
20120801|2012-03-13 13:00,13,126.95,126.95,126.8,126.85,190
20120801|2012-03-13 13:30,13,126.8,126.975,126.8,126.95,131
20120801|2012-03-13 14:00,13,126.975,127.175,126.95,127.175,169
20120801|2012-03-13 14:30,13,127.15,127.375,127.15,127.375,175
20120801|2012-03-13 15:00,13,127.325,127.325,127.175,127.175,2
20120801|2012-03-13 15:30,13,127.2,127.2,127.2,127.2,1
20120801|2012-03-13 17:00,14,126.975,127.2,126.975,127.2,5
20120801|2012-03-13 20:00,14,127.125,127.125,127.125,127.125,1
20120801|2012-03-13 20:30,14,127.1,127.1,127.1,127.1,2
20120801|2012-03-14 01:30,14,127.175,127.175,127.175,127.175,1
20120801|2012-03-14 03:00,14,127.025,127.025,127.025,127.025,3
20120801|2012-03-14 03:30,14,127,127,126.975,126.975,26
20120801|2012-03-14 04:00,14,126.975,126.975,126.975,126.975,2
20120801|2012-03-14 04:30,14,126.975,127,126.975,126.975,9
20120801|2012-03-14 05:00,14,126.975,126.975,126.975,126.975,5
20120801|2012-03-14 06:00,14,126.975,126.975,126.95,126.95,7
20120801|2012-03-14 06:30,14,126.925,126.95,126.925,126.95,2
20120801|2012-03-14 07:00,14,126.9,126.9,126.75,126.75,33
20120801|2012-03-14 07:30,14,126.725,126.75,126.7,126.7,31
20120801|2012-03-14 08:00,14,126.8,126.8,126.675,126.675,7
20120801|2012-03-14 08:30,14,126.725,126.725,126.6,126.65,36
20120801|2012-03-14 09:00,14,126.7,126.85,126.375,126.75,311
20120801|2012-03-14 09:30,14,126.775,126.825,126.625,126.725,252
20120801|2012-03-14 10:00,14,126.725,126.8,126.625,126.8,132
20120801|2012-03-14 10:30,14,126.8,126.875,126.725,126.875,83
20120801|2012-03-14 11:00,14,126.85,126.85,126.65,126.75,235
20120801|2012-03-14 11:30,14,126.7,126.9,126.7,126.9,86
20120801|2012-03-14 12:00,14,126.9,126.9,126.575,126.7,185
20120801|2012-03-14 12:30,14,126.675,126.875,126.325,126.45,861
20120801|2012-03-14 13:00,14,126.45,126.6,126.375,126.6,625
20120801|2012-03-14 13:30,14,126.55,126.6,126.55,126.55,40
20120801|2012-03-14 14:00,14,126.575,126.6,126.525,126.575,21
20120801|2012-03-14 14:30,14,126.6,126.6,126.575,126.575,5
20120801|2012-03-14 15:30,14,126.625,126.725,126.625,126.725,20
20120801|2012-03-14 17:00,15,126.55,126.65,126.5,126.575,35
20120801|2012-03-14 17:30,15,126.525,126.525,126.425,126.425,10
20120801|2012-03-14 18:00,15,126.425,126.425,126.4,126.4,20
20120801|2012-03-14 19:30,15,126.55,126.55,126.55,126.55,2
20120801|2012-03-14 20:00,15,126.55,126.65,126.55,126.65,4
20120801|2012-03-14 20:30,15,126.65,126.65,126.65,126.65,1
20120801|2012-03-14 21:00,15,126.75,126.75,126.625,126.625,13
20120801|2012-03-14 21:30,15,126.75,126.75,126.75,126.75,3
20120801|2012-03-14 22:00,15,126.75,126.925,126.75,126.925,15
20120801|2012-03-14 23:00,15,126.825,126.825,126.825,126.825,1
20120801|2012-03-15 01:00,15,126.7,126.7,126.7,126.7,1
20120801|2012-03-15 05:00,15,126.9,126.9,126.9,126.9,5
20120801|2012-03-15 05:30,15,126.925,126.925,126.825,126.825,7
20120801|2012-03-15 06:30,15,127,127.05,126.95,126.95,53
20120801|2012-03-15 07:00,15,126.925,126.975,126.925,126.975,3
20120801|2012-03-15 07:30,15,126.9,126.9,126.8,126.8,10
20120801|2012-03-15 08:00,15,126.725,126.8,126.725,126.75,16
20120801|2012-03-15 08:30,15,126.75,126.95,126.75,126.95,75
20120801|2012-03-15 09:00,15,126.95,127.025,126.85,127,215
20120801|2012-03-15 09:30,15,126.975,127.05,126.925,127.025,490
20120801|2012-03-15 10:00,15,127.025,127.225,126.85,126.875,533
20120801|2012-03-15 10:30,15,126.875,126.875,126.5,126.5,379
20120801|2012-03-15 11:00,15,126.475,126.75,126.475,126.725,131
20120801|2012-03-15 11:30,15,126.65,126.725,126.55,126.575,69
20120801|2012-03-15 12:00,15,126.675,126.7,125.925,125.95,441
20120801|2012-03-15 12:30,15,125.95,125.975,125.125,125.15,1021
20120801|2012-03-15 13:00,15,125.15,125.425,125.15,125.275,321
20120801|2012-03-15 13:30,15,125.275,125.525,125.125,125.525,43
20120801|2012-03-15 14:00,15,125.55,125.95,125.55,125.65,62
20120801|2012-03-15 14:30,15,125.65,125.675,125.325,125.4,49
20120801|2012-03-15 15:00,15,125.65,125.65,125.425,125.6,68
20120801|2012-03-15 15:30,15,125.6,125.6,125.525,125.6,16
20120801|2012-03-15 17:00,16,125.6,125.6,125.6,125.6,1
20120801|2012-03-15 17:30,16,125.75,125.85,125.75,125.85,3
20120801|2012-03-15 18:00,16,125.775,125.775,125.7,125.7,7
20120801|2012-03-15 18:30,16,125.7,125.725,125.625,125.625,3
20120801|2012-03-15 19:00,16,125.775,125.8,125.775,125.8,6
20120801|2012-03-15 19:30,16,125.6,125.75,125.6,125.675,24
20120801|2012-03-15 20:00,16,125.65,125.65,125.6,125.6,5
20120801|2012-03-15 21:00,16,125.675,125.675,125.675,125.675,2
20120801|2012-03-15 22:00,16,125.65,125.7,125.65,125.7,3
20120801|2012-03-15 22:30,16,125.7,125.7,125.7,125.7,1
20120801|2012-03-15 23:00,16,125.6,125.6,125.475,125.475,2
20120801|2012-03-16 00:30,16,125.475,125.475,125.475,125.475,1
20120801|2012-03-16 03:30,16,125.45,125.45,125.4,125.4,2
20120801|2012-03-16 06:00,16,125.4,125.4,125.4,125.4,2
20120801|2012-03-16 06:30,16,125.525,125.525,125.525,125.525,1
20120801|2012-03-16 07:00,16,125.575,125.625,125.475,125.475,25
20120801|2012-03-16 07:30,16,125.675,125.675,125.625,125.625,4
20120801|2012-03-16 08:00,16,125.7,125.95,125.65,125.95,76
20120801|2012-03-16 08:30,16,125.95,125.95,125.775,125.8,70
20120801|2012-03-16 09:00,16,125.75,125.775,125.075,125.125,375
20120801|2012-03-16 09:30,16,125.175,125.5,125.075,125.25,501
20120801|2012-03-16 10:00,16,125.2,125.225,124,124.025,929
20120801|2012-03-16 10:30,16,124.05,124.8,124.025,124.575,608
20120801|2012-03-16 11:00,16,124.575,125.15,124.55,124.975,359
20120801|2012-03-16 11:30,16,124.975,125.2,124.775,124.8,223
20120801|2012-03-16 12:00,16,124.8,124.85,124.625,124.85,95
20120801|2012-03-16 12:30,16,124.825,124.825,124.3,124.575,793
20120801|2012-03-16 13:00,16,124.6,124.775,124.575,124.7,393
20120801|2012-03-16 13:30,16,124.65,124.65,124.55,124.55,37
20120801|2012-03-19 09:00,19,124.625,124.8,123.825,124.025,803
20120801|2012-03-19 09:30,19,124.025,124.175,123.8,123.9,462
20120801|2012-03-19 10:00,19,123.925,124.25,123.925,124.025,388
20120801|2012-03-19 10:30,19,124.025,125.075,124.025,124.95,916
20120801|2012-03-19 11:00,19,124.95,124.95,124.65,124.725,177
20120801|2012-03-19 11:30,19,124.725,124.775,124.575,124.575,134
20120801|2012-03-19 12:00,19,124.575,124.85,124.5,124.775,164
20120801|2012-03-19 12:30,19,124.775,124.8,123.875,124.125,634
20120801|2012-03-19 13:00,19,124.125,124.175,123.75,123.9,180
20120801|2012-03-19 13:30,19,123.9,123.9,123.85,123.9,23
20120801|2012-03-19 14:00,19,123.9,123.925,123.9,123.925,21
20120801|2012-03-19 14:30,19,123.925,123.925,123.825,123.875,6
20120801|2012-03-19 15:00,19,123.9,123.9,123.775,123.775,13
20120801|2012-03-19 15:30,19,123.8,123.8,123.725,123.725,46
20120801|2012-03-19 17:00,20,123.875,123.875,123.55,123.55,46
20120801|2012-03-19 17:30,20,123.75,123.875,123.75,123.875,30
20120801|2012-03-19 18:00,20,123.775,123.775,123.775,123.775,1
20120801|2012-03-19 18:30,20,123.825,123.825,123.775,123.825,9
20120801|2012-03-19 19:30,20,123.775,123.775,123.7,123.7,5
20120801|2012-03-19 20:30,20,123.7,123.7,123.7,123.7,4
20120801|2012-03-19 21:00,20,123.65,123.65,123.65,123.65,1
20120801|2012-03-19 22:00,20,123.65,123.7,123.65,123.7,10
20120801|2012-03-19 22:30,20,123.625,123.625,123.6,123.6,3
20120801|2012-03-19 23:00,20,123.6,123.6,123.6,123.6,5
20120801|2012-03-20 02:30,20,123.6,123.6,123.6,123.6,2
20120801|2012-03-20 03:00,20,123.6,123.6,123.575,123.575,6
20120801|2012-03-20 03:30,20,123.575,123.6,123.575,123.6,3
20120801|2012-03-20 04:30,20,123.575,123.575,123.575,123.575,4
20120801|2012-03-20 05:30,20,123.575,123.575,123.475,123.475,18
20120801|2012-03-20 06:00,20,123.6,123.6,123.6,123.6,6
20120801|2012-03-20 07:00,20,123.5,123.6,123.5,123.6,7
20120801|2012-03-20 07:30,20,123.5,123.5,123.5,123.5,4
20120801|2012-03-20 08:00,20,123.5,123.775,123.5,123.775,56
20120801|2012-03-20 08:30,20,123.775,123.925,123.625,123.625,116
20120801|2012-03-20 09:00,20,123.7,123.75,123.275,123.525,720
20120801|2012-03-20 09:30,20,123.475,124.175,123.4,124.15,789
20120801|2012-03-20 10:00,20,124.175,124.3,123.75,124.2,596
20120801|2012-03-20 10:30,20,124.25,124.275,123.625,123.625,465
20120801|2012-03-20 11:00,20,123.575,124.225,123.55,124.1,430
20120801|2012-03-20 11:30,20,124.075,124.3,124,124.15,247
20120801|2012-03-20 12:00,20,124.225,124.225,123.9,123.975,338
20120801|2012-03-20 12:30,20,123.95,124.075,123.625,123.675,621
20120801|2012-03-20 13:00,20,123.7,123.725,123.55,123.6,247
20120801|2012-03-20 13:30,20,123.625,123.675,123.55,123.55,61
20120801|2012-03-20 14:00,20,123.6,123.65,123.6,123.65,3
20120801|2012-03-20 14:30,20,123.65,123.65,123.65,123.65,1
20120801|2012-03-20 15:00,20,123.6,123.65,123.6,123.6,7
20120801|2012-03-20 15:30,20,123.625,123.65,123.475,123.525,92
20120801|2012-03-20 17:00,21,123.65,123.65,123.65,123.65,8
20120801|2012-03-20 17:30,21,123.7,123.7,123.7,123.7,2
20120801|2012-03-20 18:00,21,123.675,123.7,123.675,123.7,2
20120801|2012-03-20 19:00,21,123.725,123.725,123.725,123.725,2
20120801|2012-03-20 20:00,21,123.725,123.775,123.625,123.775,14
20120801|2012-03-20 20:30,21,123.675,123.825,123.675,123.825,7
20120801|2012-03-20 21:00,21,123.85,123.85,123.85,123.85,8
20120801|2012-03-20 21:30,21,123.9,123.9,123.9,123.9,2
20120801|2012-03-20 22:00,21,123.8,123.8,123.8,123.8,1
20120801|2012-03-20 22:30,21,123.875,123.875,123.85,123.85,2
20120801|2012-03-20 23:00,21,123.875,123.875,123.85,123.85,4
20120801|2012-03-21 00:30,21,123.8,123.8,123.775,123.775,3
20120801|2012-03-21 01:30,21,123.85,123.85,123.85,123.85,1
20120801|2012-03-21 03:30,21,123.8,123.8,123.8,123.8,1
20120801|2012-03-21 04:00,21,123.775,123.775,123.775,123.775,4
20120801|2012-03-21 04:30,21,123.775,123.775,123.75,123.75,9
20120801|2012-03-21 05:00,21,123.75,123.75,123.625,123.625,8
20120801|2012-03-21 05:30,21,123.625,123.625,123.625,123.625,1
20120801|2012-03-21 06:00,21,123.625,123.65,123.55,123.55,19
20120801|2012-03-21 07:00,21,123.6,123.6,123.575,123.575,26
20120801|2012-03-21 07:30,21,123.625,123.75,123.625,123.7,12
20120801|2012-03-21 08:00,21,123.675,124.075,123.675,124.05,81
20120801|2012-03-21 08:30,21,124,124.45,124,124.375,350
20120801|2012-03-21 09:00,21,124.425,124.475,124.125,124.325,857
20120801|2012-03-21 09:30,21,124.3,124.6,124.2,124.35,994
20120801|2012-03-21 10:00,21,124.35,124.5,124.2,124.35,457
20120801|2012-03-21 10:30,21,124.375,124.725,124.375,124.675,398
20120801|2012-03-21 11:00,21,124.575,124.625,124.2,124.6,668
20120801|2012-03-21 11:30,21,124.6,124.625,124.175,124.2,345
20120801|2012-03-21 12:00,21,124.225,124.275,123.825,123.95,669
20120801|2012-03-21 12:30,21,123.975,124.4,123.9,123.925,1023
20120801|2012-03-21 13:00,21,123.95,124,123.85,123.95,209
20120801|2012-03-21 13:30,21,123.9,123.9,123.875,123.875,20
20120801|2012-03-21 14:00,21,123.925,123.925,123.925,123.925,1
20120801|2012-03-21 14:30,21,123.925,123.95,123.925,123.95,4
20120801|2012-03-21 15:00,21,123.925,123.925,123.925,123.925,5
20120801|2012-03-21 15:30,21,123.95,123.95,123.85,123.9,11
20120801|2012-03-21 17:00,22,123.875,123.875,123.875,123.875,1
20120801|2012-03-21 17:30,22,124.125,124.125,124.1,124.1,17
20120801|2012-03-21 18:00,22,124.125,124.125,123.975,123.975,48
20120801|2012-03-21 18:30,22,124.125,124.125,124,124,19
20120801|2012-03-21 19:00,22,124,124,124,124,12
20120801|2012-03-21 20:00,22,124,124,124,124,16
20120801|2012-03-21 21:30,22,124.125,124.125,124.125,124.125,1
20120801|2012-03-22 01:00,22,123.975,123.975,123.975,123.975,4
20120801|2012-03-22 02:30,22,123.95,123.95,123.95,123.95,7
20120801|2012-03-22 03:30,22,123.925,123.925,123.875,123.875,12
20120801|2012-03-22 04:00,22,123.875,123.875,123.875,123.875,8
20120801|2012-03-22 04:30,22,123.85,123.85,123.8,123.8,10
20120801|2012-03-22 05:00,22,123.9,123.925,123.9,123.925,5
20120801|2012-03-22 05:30,22,123.8,123.8,123.775,123.775,3
20120801|2012-03-22 06:30,22,123.775,123.825,123.775,123.775,22
20120801|2012-03-22 07:00,22,123.825,124.125,123.825,124.125,38
20120801|2012-03-22 07:30,22,124.175,124.425,124.125,124.3,156
20120801|2012-03-22 08:00,22,124.25,124.425,124.15,124.4,139
20120801|2012-03-22 08:30,22,124.3,124.325,124.175,124.25,78
20120801|2012-03-22 09:00,22,124.225,124.3,123.7,124.2,899
20120801|2012-03-22 09:30,22,124.175,124.425,124,124.35,663
20120801|2012-03-22 10:00,22,124.35,124.5,124.225,124.225,260
20120801|2012-03-22 10:30,22,124.225,124.6,124.15,124.5,538
20120801|2012-03-22 11:00,22,124.5,124.6,124.15,124.3,366
20120801|2012-03-22 11:30,22,124.25,124.325,123.975,124.2,401
20120801|2012-03-22 12:00,22,124.2,124.3,124.05,124.275,143
20120801|2012-03-22 12:30,22,124.275,124.275,123.8,124.225,1099
20120801|2012-03-22 13:00,22,124.25,124.325,124.2,124.225,265
20120801|2012-03-22 13:30,22,124.2,124.2,124.2,124.2,2
20120801|2012-03-22 14:00,22,124.225,124.225,124.15,124.15,10
20120801|2012-03-22 14:30,22,124.2,124.3,124.2,124.3,43
20120801|2012-03-22 15:00,22,124.3,124.325,124.3,124.325,16
20120801|2012-03-22 15:30,22,124.35,124.35,124.325,124.325,2
20120801|2012-03-22 17:00,23,124.2,124.375,124.2,124.275,20
20120801|2012-03-22 17:30,23,124.25,124.25,124.25,124.25,1
20120801|2012-03-22 18:00,23,124.275,124.275,124.2,124.225,39
20120801|2012-03-22 18:30,23,124.2,124.2,124.2,124.2,23
20120801|2012-03-22 21:00,23,124.3,124.3,124.3,124.3,4
20120801|2012-03-22 22:00,23,124.2,124.2,124.2,124.2,1
20120801|2012-03-23 01:30,23,124.15,124.15,124.15,124.15,1
20120801|2012-03-23 03:00,23,124.2,124.2,124.2,124.2,4
20120801|2012-03-23 04:00,23,124.15,124.15,124.15,124.15,12
20120801|2012-03-23 04:30,23,124.1,124.1,124.1,124.1,2
20120801|2012-03-23 05:00,23,124.05,124.05,124,124,6
20120801|2012-03-23 05:30,23,124,124,123.95,123.95,32
20120801|2012-03-23 06:00,23,123.95,124,123.875,123.875,24
20120801|2012-03-23 06:30,23,123.875,123.95,123.6,123.625,56
20120801|2012-03-23 07:00,23,123.7,124,123.7,124,2
20120801|2012-03-23 07:30,23,123.775,123.85,123.5,123.575,239
20120801|2012-03-23 08:00,23,123.55,123.55,123.15,123.425,155
20120801|2012-03-23 08:30,23,123.425,123.5,123.1,123.3,351
20120801|2012-03-23 09:00,23,123.325,123.575,123.2,123.275,713
20120801|2012-03-23 09:30,23,123.3,123.375,122.9,123.05,779
20120801|2012-03-23 10:00,23,123.05,123.225,123.025,123.15,314
20120801|2012-03-23 10:30,23,123.175,123.2,122.45,122.6,1031
20120801|2012-03-23 11:00,23,122.55,122.775,122.3,122.75,592
20120801|2012-03-23 11:30,23,122.725,123.6,122.65,123.475,664
20120801|2012-03-23 12:00,23,123.475,123.6,123.275,123.45,743
20120801|2012-03-23 12:30,23,123.45,123.625,123.075,123.325,862
20120801|2012-03-23 13:00,23,123.275,123.4,123.1,123.175,120
20120801|2012-03-23 13:30,23,123.15,123.175,123.1,123.1,17
20120801|2012-03-26 09:00,26,123.025,123.75,122.85,123.35,816
20120801|2012-03-26 09:30,26,123.325,123.4,123.1,123.3,373
20120801|2012-03-26 10:00,26,123.3,123.4,123.225,123.4,218
20120801|2012-03-26 10:30,26,123.375,123.65,123.375,123.475,253
20120801|2012-03-26 11:00,26,123.525,123.7,123.5,123.625,111
20120801|2012-03-26 11:30,26,123.625,123.65,123.275,123.275,198
20120801|2012-03-26 12:00,26,123.275,123.45,123.125,123.3,202
20120801|2012-03-26 12:30,26,123.3,123.425,123.125,123.225,679
20120801|2012-03-26 13:00,26,123.25,123.25,123.1,123.125,311
20120801|2012-03-26 13:30,26,123.125,123.15,123.125,123.15,34
20120801|2012-03-26 14:00,26,123.125,123.2,123.125,123.2,23
20120801|2012-03-26 14:30,26,123.2,123.2,123.175,123.2,14
20120801|2012-03-26 15:00,26,123.15,123.2,123.125,123.175,24
20120801|2012-03-26 15:30,26,123.2,123.275,123.2,123.275,17
20120801|2012-03-26 17:00,27,123.35,123.35,123.35,123.35,6
20120801|2012-03-26 17:30,27,123.325,123.325,123.325,123.325,1
20120801|2012-03-26 18:00,27,123.375,123.4,123.325,123.325,10
20120801|2012-03-26 19:00,27,123.3,123.3,123.3,123.3,1
20120801|2012-03-26 21:00,27,123.4,123.4,123.4,123.4,1
20120801|2012-03-26 21:30,27,123.35,123.45,123.35,123.45,6
20120801|2012-03-27 00:00,27,123.35,123.35,123.35,123.35,1
20120801|2012-03-27 00:30,27,123.325,123.325,123.325,123.325,2
20120801|2012-03-27 01:30,27,123.35,123.35,123.35,123.35,2
20120801|2012-03-27 02:30,27,123.3,123.3,123.3,123.3,1
20120801|2012-03-27 03:00,27,123.175,123.175,123.1,123.1,56
20120801|2012-03-27 03:30,27,123.15,123.15,123.125,123.125,4
20120801|2012-03-27 04:00,27,123.125,123.15,123.125,123.15,10
20120801|2012-03-27 04:30,27,123.175,123.175,123.1,123.1,7
20120801|2012-03-27 05:00,27,123.15,123.15,123.15,123.15,2
20120801|2012-03-27 05:30,27,123.075,123.075,123.075,123.075,1
20120801|2012-03-27 06:00,27,123.075,123.125,123.075,123.075,14
20120801|2012-03-27 06:30,27,123.075,123.075,122.925,122.925,63
20120801|2012-03-27 07:00,27,123,123,123,123,30
20120801|2012-03-27 07:30,27,123.025,123.025,123.025,123.025,1
20120801|2012-03-27 08:00,27,123.1,123.225,123.075,123.225,31
20120801|2012-03-27 08:30,27,123.225,123.725,123.225,123.675,113
20120801|2012-03-27 09:00,27,123.675,124.65,123.675,124.2,950
20120801|2012-03-27 09:30,27,124.175,124.325,124.075,124.175,425
20120801|2012-03-27 10:00,27,124.175,124.675,124.175,124.625,387
20120801|2012-03-27 10:30,27,124.675,124.75,124.325,124.375,554
20120801|2012-03-27 11:00,27,124.375,124.65,124.35,124.45,232
20120801|2012-03-27 11:30,27,124.475,124.55,124.225,124.45,196
20120801|2012-03-27 12:00,27,124.475,124.625,124.375,124.575,212
20120801|2012-03-27 12:30,27,124.575,124.6,124.15,124.275,394
20120801|2012-03-27 13:00,27,124.3,124.4,124.3,124.4,265
20120801|2012-03-27 13:30,27,124.425,124.45,124.4,124.45,11
20120801|2012-03-27 14:00,27,124.45,124.45,124.45,124.45,3
20120801|2012-03-27 14:30,27,124.425,124.45,124.375,124.45,47
20120801|2012-03-27 15:00,27,124.4,124.425,124.35,124.35,8
20120801|2012-03-27 15:30,27,124.375,124.375,124.275,124.35,23
20120801|2012-03-27 17:00,28,124.25,124.3,124.25,124.25,3
20120801|2012-03-27 17:30,28,124.225,124.25,124.225,124.25,27
20120801|2012-03-27 18:00,28,124.225,124.225,124.2,124.2,24
20120801|2012-03-27 18:30,28,124.175,124.175,124.175,124.175,7
20120801|2012-03-27 20:30,28,124.2,124.2,124.2,124.2,1
20120801|2012-03-27 21:00,28,124.25,124.25,124.25,124.25,3
20120801|2012-03-27 23:00,28,124.2,124.2,124.2,124.2,2
20120801|2012-03-27 23:30,28,124.2,124.2,124.2,124.2,2
20120801|2012-03-28 01:30,28,124.175,124.175,124.125,124.125,16
20120801|2012-03-28 02:00,28,124.15,124.15,124.1,124.1,19
20120801|2012-03-28 02:30,28,124.075,124.075,124.025,124.025,14
20120801|2012-03-28 04:00,28,124,124,124,124,6
20120801|2012-03-28 04:30,28,124,124.025,124,124.025,3
20120801|2012-03-28 05:00,28,123.925,123.925,123.9,123.9,36
20120801|2012-03-28 05:30,28,123.9,123.925,123.9,123.9,250
20120801|2012-03-28 06:00,28,123.9,123.9,123.9,123.9,21
20120801|2012-03-28 06:30,28,123.9,123.925,123.9,123.9,10
20120801|2012-03-28 07:00,28,123.925,124,123.9,123.9,18
20120801|2012-03-28 07:30,28,123.9,123.95,123.9,123.9,72
20120801|2012-03-28 08:00,28,123.9,123.9,123.85,123.85,28
20120801|2012-03-28 08:30,28,123.8,123.85,123.175,123.5,205
20120801|2012-03-28 09:00,28,123.425,123.5,122.9,123.225,1172
20120801|2012-03-28 09:30,28,123.25,123.3,122.625,122.875,924
20120801|2012-03-28 10:00,28,122.875,123.275,122.825,123.275,804
20120801|2012-03-28 10:30,28,123.275,123.35,123,123.125,773
20120801|2012-03-28 11:00,28,123.175,123.275,122.9,123.025,432
20120801|2012-03-28 11:30,28,123.05,123.05,122.625,122.8,369
20120801|2012-03-28 12:00,28,122.825,123.35,122.525,123.325,1076
20120801|2012-03-28 12:30,28,123.3,123.5,122.9,123,1023
20120801|2012-03-28 13:00,28,123,123,122.75,122.8,217
20120801|2012-03-28 13:30,28,122.85,122.875,122.75,122.75,17
20120801|2012-03-28 14:00,28,122.775,122.9,122.75,122.9,53
20120801|2012-03-28 14:30,28,122.925,122.925,122.75,122.8,26
20120801|2012-03-28 15:00,28,122.725,122.8,122.725,122.8,27
20120801|2012-03-28 15:30,28,122.8,122.8,122.8,122.8,1
20120801|2012-03-28 17:00,29,123,123,122.95,122.95,6
20120801|2012-03-28 18:00,29,122.975,122.975,122.975,122.975,1
20120801|2012-03-28 19:00,29,122.925,122.925,122.925,122.925,3
20120801|2012-03-28 19:30,29,122.9,122.9,122.9,122.9,1
20120801|2012-03-28 21:00,29,122.95,122.95,122.8,122.8,6
20120801|2012-03-28 22:30,29,122.85,122.85,122.85,122.85,1
20120801|2012-03-29 00:30,29,122.85,122.85,122.85,122.85,2
20120801|2012-03-29 01:00,29,122.85,122.85,122.85,122.85,1
20120801|2012-03-29 01:30,29,122.85,122.875,122.85,122.875,2
20120801|2012-03-29 02:00,29,122.9,122.9,122.875,122.875,2
20120801|2012-03-29 02:30,29,122.8,122.8,122.8,122.8,3
20120801|2012-03-29 03:30,29,122.8,122.8,122.8,122.8,1
20120801|2012-03-29 04:00,29,122.75,122.75,122.75,122.75,2
20120801|2012-03-29 04:30,29,122.8,122.8,122.8,122.8,3
20120801|2012-03-29 05:00,29,122.825,122.825,122.825,122.825,5
20120801|2012-03-29 06:30,29,122.775,122.775,122.725,122.725,5
20120801|2012-03-29 07:00,29,122.675,122.675,122.65,122.65,2
20120801|2012-03-29 07:30,29,122.65,122.675,122.575,122.575,17
20120801|2012-03-29 08:00,29,122.6,122.775,122.575,122.625,75
20120801|2012-03-29 08:30,29,122.7,123.075,122.7,122.925,378
20120801|2012-03-29 09:00,29,123,123,122.475,122.5,575
20120801|2012-03-29 09:30,29,122.525,122.675,122.325,122.45,686
20120801|2012-03-29 10:00,29,122.45,123.1,122.3,122.95,803
20120801|2012-03-29 10:30,29,122.975,123.05,122.15,122.2,757
20120801|2012-03-29 11:00,29,122.175,122.175,121.4,121.7,1694
20120801|2012-03-29 11:30,29,121.7,121.9,120.725,121.575,721
20120801|2012-03-29 12:00,29,121.625,121.625,120.475,121.3,992
20120801|2012-03-29 12:30,29,121.25,121.35,120.95,121.15,325
20120801|2012-03-29 13:00,29,121.175,121.35,121.125,121.35,167
20120801|2012-03-29 13:30,29,121.35,121.425,121.3,121.425,14
20120801|2012-03-29 14:00,29,121.35,121.375,121.3,121.35,10
20120801|2012-03-29 14:30,29,121.375,121.4,121.375,121.4,3
20120801|2012-03-29 15:00,29,121.4,121.4,121.3,121.3,6
20120801|2012-03-29 15:30,29,121.2,121.25,121.1,121.1,19
20120801|2012-03-29 17:00,30,121.375,121.4,121.375,121.4,13
20120801|2012-03-29 17:30,30,121.5,121.5,121.4,121.425,44
20120801|2012-03-29 18:00,30,121.3,121.3,121.3,121.3,5
20120801|2012-03-29 18:30,30,121.275,121.35,121.275,121.35,9
20120801|2012-03-29 19:00,30,121.35,121.35,121.35,121.35,1
20120801|2012-03-29 20:30,30,121.25,121.25,121.2,121.2,11
20120801|2012-03-29 21:00,30,121.25,121.25,121.25,121.25,2
20120801|2012-03-29 21:30,30,121.275,121.275,121.175,121.175,3
20120801|2012-03-29 22:30,30,121.1,121.1,121.1,121.1,1
20120801|2012-03-29 23:00,30,121.1,121.1,121.1,121.1,7
20120801|2012-03-30 01:00,30,121.025,121.05,121.025,121.05,10
20120801|2012-03-30 02:00,30,121,121,121,121,6
20120801|2012-03-30 02:30,30,121,121,121,121,1
20120801|2012-03-30 03:00,30,121,121,121,121,47
20120801|2012-03-30 03:30,30,121,121.025,121,121,36
20120801|2012-03-30 04:00,30,121,121,121,121,11
20120801|2012-03-30 04:30,30,120.925,120.925,120.925,120.925,2
20120801|2012-03-30 05:30,30,120.875,120.9,120.875,120.9,2
20120801|2012-03-30 06:00,30,120.875,120.875,120.875,120.875,1
20120801|2012-03-30 07:00,30,121,121,120.95,120.95,8
20120801|2012-03-30 07:30,30,121,121.75,120.725,121.7,229
20120801|2012-03-30 08:00,30,121.575,121.75,121.425,121.725,62
20120801|2012-03-30 08:30,30,121.65,121.8,121.45,121.775,143
20120801|2012-03-30 09:00,30,121.75,121.75,120.925,121.2,712
20120801|2012-03-30 09:30,30,121.2,121.775,121.05,121.275,598
20120801|2012-03-30 10:00,30,121.35,121.7,121.15,121.2,533
20120801|2012-03-30 10:30,30,121.125,121.225,120.65,120.95,725
20120801|2012-03-30 11:00,30,120.975,121.05,120.225,120.325,602
20120801|2012-03-30 11:30,30,120.3,120.475,119.925,120.2,825
20120801|2012-03-30 12:00,30,120.225,120.225,119.575,119.85,984
20120801|2012-03-30 12:30,30,119.875,120.1,119.5,119.7,1001
20120801|2012-03-30 13:00,30,119.675,119.9,119.6,119.775,703
20120801|2012-03-30 13:30,30,119.725,119.85,119.675,119.7,41
20120801|2012-04-02 09:00,2,120.025,120.35,119.775,120.275,1003
20120801|2012-04-02 09:30,2,120.225,120.45,120.025,120.225,991
20120801|2012-04-02 10:00,2,120.25,120.375,120.175,120.175,437
20120801|2012-04-02 10:30,2,120.175,120.225,120.025,120.05,1237
20120801|2012-04-02 11:00,2,120.075,120.25,119.95,119.95,423
20120801|2012-04-02 11:30,2,119.925,120.125,119.85,119.85,384
20120801|2012-04-02 12:00,2,119.85,119.85,119.075,119.425,705
20120801|2012-04-02 12:30,2,119.475,120.375,119.425,120.325,730
20120801|2012-04-02 13:00,2,120.275,120.45,120.175,120.4,520
20120801|2012-04-02 13:30,2,120.3,120.45,120.3,120.45,63
20120801|2012-04-02 14:00,2,120.425,120.475,120.425,120.425,30
20120801|2012-04-02 14:30,2,120.425,120.475,120.4,120.4,30
20120801|2012-04-02 15:00,2,120.5,120.5,120.45,120.45,9
20120801|2012-04-02 15:30,2,120.45,120.5,120.4,120.4,9
20120801|2012-04-02 17:30,3,120.45,120.475,120.45,120.475,13
20120801|2012-04-02 18:00,3,120.45,120.45,120.45,120.45,1
20120801|2012-04-02 18:30,3,120.425,120.425,120.325,120.325,22
20120801|2012-04-02 19:00,3,120.375,120.375,120.375,120.375,5
20120801|2012-04-02 19:30,3,120.35,120.35,120.35,120.35,4
20120801|2012-04-02 20:00,3,120.325,120.325,120.25,120.25,2
20120801|2012-04-02 23:30,3,120.275,120.275,120.275,120.275,1
20120801|2012-04-03 01:00,3,120.325,120.325,120.325,120.325,1
20120801|2012-04-03 01:30,3,120.25,120.25,120.25,120.25,1
20120801|2012-04-03 02:30,3,120.2,120.2,120.2,120.2,1
20120801|2012-04-03 03:00,3,120.275,120.275,120.275,120.275,1
20120801|2012-04-03 03:30,3,120.175,120.175,120.175,120.175,1
20120801|2012-04-03 05:00,3,120.175,120.175,120.175,120.175,3
20120801|2012-04-03 06:00,3,120.225,120.225,120.225,120.225,3
20120801|2012-04-03 06:30,3,120.25,120.25,120.25,120.25,2
20120801|2012-04-03 07:00,3,120.25,120.3,120.25,120.3,2
20120801|2012-04-03 07:30,3,120.2,120.325,120.175,120.175,15
20120801|2012-04-03 08:00,3,120.175,120.35,120.175,120.3,35
20120801|2012-04-03 08:30,3,120.2,120.3,120.175,120.175,33
20120801|2012-04-03 09:00,3,120.15,120.15,119.525,119.625,762
20120801|2012-04-03 09:30,3,119.625,119.75,119.4,119.4,893
20120801|2012-04-03 10:00,3,119.375,119.475,118.9,119.075,882
20120801|2012-04-03 10:30,3,119.05,119.7,118.85,119.6,795
20120801|2012-04-03 11:00,3,119.625,120.275,119.525,120.275,459
20120801|2012-04-03 11:30,3,120.325,120.5,119.65,119.825,761
20120801|2012-04-03 12:00,3,119.8,119.85,119.3,119.525,427
20120801|2012-04-03 12:30,3,119.5,119.825,119.125,119.225,679
20120801|2012-04-03 13:00,3,119.175,119.2,118.95,119.125,540
20120801|2012-04-03 13:30,3,119.125,119.15,119.1,119.15,14
20120801|2012-04-03 14:30,3,119.275,119.35,119.275,119.275,15
20120801|2012-04-03 15:00,3,119.275,119.275,119.05,119.225,14
20120801|2012-04-03 15:30,3,119.225,119.225,118.85,118.85,14
20120801|2012-04-03 17:00,4,119,119,118.7,118.8,54
20120801|2012-04-03 17:30,4,118.75,118.8,118.75,118.75,13
20120801|2012-04-03 18:00,4,118.8,118.85,118.7,118.775,31
20120801|2012-04-03 19:00,4,118.825,118.875,118.825,118.85,7
20120801|2012-04-03 20:00,4,118.775,118.775,118.775,118.775,1
20120801|2012-04-03 20:30,4,118.85,118.875,118.85,118.875,5
20120801|2012-04-03 21:00,4,118.75,118.75,118.75,118.75,4
20120801|2012-04-03 21:30,4,118.775,118.85,118.775,118.85,6
20120801|2012-04-03 22:00,4,118.85,118.875,118.75,118.75,9
20120801|2012-04-03 22:30,4,118.85,118.85,118.85,118.85,2
20120801|2012-04-04 00:00,4,118.85,118.85,118.85,118.85,1
20120801|2012-04-04 01:30,4,118.875,118.9,118.875,118.9,8
20120801|2012-04-04 02:00,4,118.9,118.9,118.9,118.9,1
20120801|2012-04-04 04:30,4,118.9,118.9,118.9,118.9,2
20120801|2012-04-04 05:30,4,118.95,118.95,118.9,118.9,8
20120801|2012-04-04 06:00,4,118.95,119,118.9,118.9,31
20120801|2012-04-04 06:30,4,118.85,118.85,118.85,118.85,1
20120801|2012-04-04 07:00,4,119,119,118.85,118.85,6
20120801|2012-04-04 07:30,4,118.85,118.95,118.85,118.9,85
20120801|2012-04-04 08:00,4,118.975,119.05,118.9,119.05,80
20120801|2012-04-04 08:30,4,119,119.425,118.975,119.35,212
20120801|2012-04-04 09:00,4,119.4,119.45,118.525,118.525,1232
20120801|2012-04-04 09:30,4,118.525,118.8,117.975,117.975,1287
20120801|2012-04-04 10:00,4,118,118.65,117.625,118.175,1374
20120801|2012-04-04 10:30,4,118.175,118.7,118.175,118.2,711
20120801|2012-04-04 11:00,4,118.2,118.325,117.75,117.975,767
20120801|2012-04-04 11:30,4,117.95,118.1,117.7,117.775,502
20120801|2012-04-04 12:00,4,117.8,118.275,117.775,118,573
20120801|2012-04-04 12:30,4,118.025,118.175,117.5,117.875,1132
20120801|2012-04-04 13:00,4,117.85,117.9,117.65,117.7,549
20120801|2012-04-04 13:30,4,117.65,117.8,117.625,117.725,27
20120801|2012-04-04 14:00,4,117.725,117.75,117.625,117.725,32
20120801|2012-04-04 14:30,4,117.7,117.825,117.7,117.8,23
20120801|2012-04-04 15:00,4,117.775,117.875,117.7,117.875,56
20120801|2012-04-04 15:30,4,117.85,117.9,117.775,117.85,46
20120801|2012-04-04 17:00,5,117.85,117.85,117.85,117.85,6
20120801|2012-04-04 17:30,5,117.8,117.85,117.8,117.85,7
20120801|2012-04-04 18:00,5,117.85,117.85,117.825,117.85,15
20120801|2012-04-04 18:30,5,117.9,117.9,117.9,117.9,22
20120801|2012-04-04 19:00,5,117.825,117.925,117.825,117.85,9
20120801|2012-04-04 19:30,5,117.9,117.95,117.875,117.95,42
20120801|2012-04-04 20:00,5,117.975,118,117.975,118,8
20120801|2012-04-04 20:30,5,117.975,117.975,117.975,117.975,6
20120801|2012-04-04 21:00,5,118.075,118.075,117.975,117.975,5
20120801|2012-04-04 22:00,5,118.1,118.1,118.1,118.1,1
20120801|2012-04-04 22:30,5,118.075,118.075,118.025,118.025,2
20120801|2012-04-04 23:00,5,118.1,118.1,118.1,118.1,4
20120801|2012-04-04 23:30,5,118,118,118,118,12
20120801|2012-04-05 01:00,5,118,118,118,118,9
20120801|2012-04-05 01:30,5,118,118,118,118,4
20120801|2012-04-05 03:00,5,117.95,117.95,117.95,117.95,6
20120801|2012-04-05 04:00,5,118.1,118.15,118.1,118.15,4
20120801|2012-04-05 04:30,5,118.15,118.15,118.15,118.15,1
20120801|2012-04-05 06:30,5,117.95,117.95,117.875,117.925,13
20120801|2012-04-05 07:00,5,117.9,118.15,117.9,118.15,15
20120801|2012-04-05 07:30,5,118.05,118.05,117.75,117.8,62
20120801|2012-04-05 08:00,5,117.8,118.05,117.75,118.05,191
20120801|2012-04-05 08:30,5,118.05,118.375,117.95,118.35,222
20120801|2012-04-05 09:00,5,118.35,118.475,117.95,118.05,695
20120801|2012-04-05 09:30,5,118.05,118.8,117.975,118.6,845
20120801|2012-04-05 10:00,5,118.6,118.65,118.3,118.4,520
20120801|2012-04-05 10:30,5,118.4,118.575,118.35,118.55,348
20120801|2012-04-05 11:00,5,118.575,118.65,118.5,118.5,194
20120801|2012-04-05 11:30,5,118.525,118.55,118.375,118.45,414
20120801|2012-04-05 12:00,5,118.45,118.5,118.4,118.425,339
20120801|2012-04-05 12:30,5,118.425,118.55,118.375,118.5,586
20120801|2012-04-05 13:00,5,118.475,118.55,118.4,118.475,166
20120801|2012-04-05 13:30,5,118.475,118.475,118.35,118.35,61
20120801|2012-04-09 09:00,9,118.35,119.025,118.25,119,931
20120801|2012-04-09 09:30,9,119.025,119.35,118.9,119.075,732
20120801|2012-04-09 10:00,9,119.025,119.1,118.625,118.625,639
20120801|2012-04-09 10:30,9,118.625,118.925,118.575,118.75,274
20120801|2012-04-09 11:00,9,118.775,119.05,118.725,118.975,249
20120801|2012-04-09 11:30,9,119,119.1,118.95,119.025,96
20120801|2012-04-09 12:00,9,119.075,119.175,118.65,118.7,338
20120801|2012-04-09 12:30,9,118.7,118.8,118.275,118.375,729
20120801|2012-04-09 13:00,9,118.4,118.475,118.3,118.45,399
20120801|2012-04-09 13:30,9,118.425,118.475,118.325,118.4,28
20120801|2012-04-09 14:00,9,118.4,118.425,118.375,118.375,6
20120801|2012-04-09 14:30,9,118.45,118.45,118.45,118.45,1
20120801|2012-04-09 15:30,9,118.4,118.4,118.375,118.375,12
20120801|2012-04-09 17:00,10,118.5,118.575,118.5,118.575,3
20120801|2012-04-09 19:30,10,118.55,118.55,118.55,118.55,5
20120801|2012-04-09 20:00,10,118.575,118.575,118.575,118.575,1
20120801|2012-04-09 21:00,10,118.575,118.6,118.575,118.6,5
20120801|2012-04-09 21:30,10,118.6,118.6,118.6,118.6,10
20120801|2012-04-09 22:00,10,118.625,118.65,118.625,118.65,10
20120801|2012-04-09 22:30,10,118.675,118.675,118.65,118.675,4
20120801|2012-04-10 00:30,10,118.65,118.65,118.65,118.65,1
20120801|2012-04-10 01:00,10,118.575,118.575,118.575,118.575,1
20120801|2012-04-10 02:30,10,118.575,118.575,118.55,118.55,4
20120801|2012-04-10 04:00,10,118.575,118.575,118.575,118.575,1
20120801|2012-04-10 05:30,10,118.575,118.575,118.575,118.575,1
20120801|2012-04-10 06:00,10,118.55,118.55,118.55,118.55,1
20120801|2012-04-10 06:30,10,118.5,118.5,118.5,118.5,4
20120801|2012-04-10 07:00,10,118.5,118.65,118.5,118.6,8
20120801|2012-04-10 07:30,10,118.4,118.6,118.325,118.6,45
20120801|2012-04-10 08:00,10,118.55,118.675,118.55,118.675,57
20120801|2012-04-10 08:30,10,118.575,118.775,118.55,118.7,145
20120801|2012-04-10 09:00,10,118.7,118.8,118.25,118.325,623
20120801|2012-04-10 09:30,10,118.3,118.5,117.975,118,1171
20120801|2012-04-10 10:00,10,117.975,118.525,117.975,118.475,1087
20120801|2012-04-10 10:30,10,118.45,118.475,117.925,117.925,956
20120801|2012-04-10 11:00,10,117.95,118.05,117.675,117.725,1418
20120801|2012-04-10 11:30,10,117.675,117.7,117.475,117.6,1151
20120801|2012-04-10 12:00,10,117.575,117.7,117.225,117.375,1309
20120801|2012-04-10 12:30,10,117.5,117.575,117.225,117.325,725
20120801|2012-04-10 13:00,10,117.325,117.325,117.2,117.25,279
20120801|2012-04-10 13:30,10,117.25,117.25,117.175,117.175,57
20120801|2012-04-10 14:00,10,117.175,117.225,117.175,117.2,14
20120801|2012-04-10 14:30,10,117.175,117.175,117.175,117.175,40
20120801|2012-04-10 15:00,10,117.175,117.225,117.15,117.15,165
20120801|2012-04-10 15:30,10,117.15,117.15,117.125,117.125,50
20120801|2012-04-10 17:00,11,117.25,117.25,117.25,117.25,11
20120801|2012-04-10 17:30,11,117.125,117.25,117.125,117.125,153
20120801|2012-04-10 18:00,11,117.125,117.125,117.125,117.125,2
20120801|2012-04-10 18:30,11,117.175,117.175,117.175,117.175,1
20120801|2012-04-10 19:00,11,117.175,117.175,117.125,117.125,25
20120801|2012-04-10 19:30,11,117.125,117.125,117.075,117.075,59
20120801|2012-04-10 20:30,11,117.075,117.075,117.075,117.075,1
20120801|2012-04-10 23:00,11,117.15,117.175,117.15,117.175,14
20120801|2012-04-11 00:30,11,117.125,117.125,117.1,117.1,6
20120801|2012-04-11 02:00,11,117.1,117.1,117.1,117.1,1
20120801|2012-04-11 04:00,11,117.175,117.175,117.175,117.175,4
20120801|2012-04-11 06:00,11,117.175,117.25,117.175,117.25,28
20120801|2012-04-11 06:30,11,117.25,117.475,117.25,117.475,76
20120801|2012-04-11 07:00,11,117.475,117.475,117.3,117.35,12
20120801|2012-04-11 07:30,11,117.375,117.675,117.375,117.525,79
20120801|2012-04-11 08:00,11,117.55,117.65,117.3,117.6,32
20120801|2012-04-11 08:30,11,117.65,117.825,117.55,117.775,94
20120801|2012-04-11 09:00,11,117.75,117.75,117.3,117.3,728
20120801|2012-04-11 09:30,11,117.275,117.55,117.075,117.45,590
20120801|2012-04-11 10:00,11,117.425,117.55,117.225,117.5,178
20120801|2012-04-11 10:30,11,117.5,117.5,117.1,117.175,534
20120801|2012-04-11 11:00,11,117.225,117.6,117.225,117.575,350
20120801|2012-04-11 11:30,11,117.575,118.35,117.525,117.975,796
20120801|2012-04-11 12:00,11,118.025,118.5,118.025,118.075,422
20120801|2012-04-11 12:30,11,118.1,118.75,118.075,118.2,793
20120801|2012-04-11 13:00,11,118.2,118.4,118.1,118.35,296
20120801|2012-04-11 13:30,11,118.375,118.475,118.325,118.45,66
20120801|2012-04-11 14:00,11,118.475,118.775,118.45,118.775,75
20120801|2012-04-11 14:30,11,118.725,119.1,118.725,119.1,159
20120801|2012-04-11 15:00,11,118.925,119.2,118.925,119.175,80
20120801|2012-04-11 15:30,11,119.15,119.2,119.125,119.2,19
20120801|2012-04-11 17:00,12,119.225,119.25,119.1,119.1,53
20120801|2012-04-11 18:00,12,119.05,119.05,119,119.025,23
20120801|2012-04-11 18:30,12,119.075,119.1,119.05,119.1,15
20120801|2012-04-11 19:00,12,119.1,119.1,119.05,119.05,7
20120801|2012-04-11 19:30,12,119.125,119.125,119.125,119.125,3
20120801|2012-04-11 20:00,12,119.125,119.175,119.125,119.175,3
20120801|2012-04-11 21:00,12,119.175,119.2,119.175,119.2,6
20120801|2012-04-11 22:00,12,119.125,119.25,119.125,119.25,9
20120801|2012-04-11 22:30,12,119.175,119.175,119.175,119.175,1
20120801|2012-04-11 23:00,12,119.175,119.175,119.125,119.125,4
20120801|2012-04-12 00:00,12,119.125,119.125,119.125,119.125,1
20120801|2012-04-12 01:00,12,119.125,119.125,119.125,119.125,1
20120801|2012-04-12 01:30,12,119.125,119.225,119.125,119.125,4
20120801|2012-04-12 02:00,12,119.15,119.15,119.125,119.125,3
20120801|2012-04-12 02:30,12,119.15,119.175,119.15,119.175,4
20120801|2012-04-12 03:30,12,119.15,119.15,119.1,119.1,3
20120801|2012-04-12 04:00,12,119.1,119.125,119.1,119.125,2
20120801|2012-04-12 04:30,12,119.125,119.125,119.125,119.125,2
20120801|2012-04-12 05:00,12,119.125,119.125,119.125,119.125,2
20120801|2012-04-12 05:30,12,119.2,119.3,119.125,119.3,12
20120801|2012-04-12 06:00,12,119.275,119.35,119.275,119.35,16
20120801|2012-04-12 06:30,12,119.3,119.35,119.275,119.35,20
20120801|2012-04-12 07:00,12,119.325,119.375,119.325,119.325,14
20120801|2012-04-12 07:30,12,119.325,119.325,119.225,119.225,118
20120801|2012-04-12 08:00,12,119.225,119.35,119.2,119.25,127
20120801|2012-04-12 08:30,12,119.3,119.875,119.25,119.75,333
20120801|2012-04-12 09:00,12,119.7,120.25,119.55,120.2,1379
20120801|2012-04-12 09:30,12,120.175,120.3,119.95,120.275,872
20120801|2012-04-12 10:00,12,120.3,120.7,120.2,120.225,1117
20120801|2012-04-12 10:30,12,120.225,120.375,120.125,120.3,418
20120801|2012-04-12 11:00,12,120.35,120.55,120.275,120.525,407
20120801|2012-04-12 11:30,12,120.5,120.5,120.175,120.225,353
20120801|2012-04-12 12:00,12,120.2,120.45,120.05,120.175,487
20120801|2012-04-12 12:30,12,120.2,120.325,120.025,120.125,500
20120801|2012-04-12 13:00,12,120.15,120.3,120.075,120.3,278
20120801|2012-04-12 13:30,12,120.325,120.35,120.2,120.35,10
20120801|2012-04-12 14:00,12,120.35,120.575,120.35,120.525,72
20120801|2012-04-12 14:30,12,120.5,120.65,120.5,120.5,21
20120801|2012-04-12 15:00,12,120.6,120.65,120.4,120.4,9
20120801|2012-04-12 15:30,12,120.45,120.45,120.45,120.45,1
20120801|2012-04-12 17:00,13,120.125,120.125,120.125,120.125,1
20120801|2012-04-12 17:30,13,120.125,120.125,120.05,120.05,17
20120801|2012-04-12 18:00,13,120.05,120.1,120.05,120.1,56
20120801|2012-04-12 18:30,13,120.1,120.1,120.025,120.025,23
20120801|2012-04-12 19:00,13,120.025,120.025,120.025,120.025,1
20120801|2012-04-12 19:30,13,120.1,120.1,120.1,120.1,4
20120801|2012-04-12 20:00,13,120.2,120.2,120.2,120.2,1
20120801|2012-04-12 20:30,13,120.275,120.275,120.25,120.25,4
20120801|2012-04-12 21:00,13,120.125,120.125,120.075,120.075,4
20120801|2012-04-12 23:30,13,120.15,120.15,120.15,120.15,1
20120801|2012-04-13 00:00,13,120.275,120.275,120.275,120.275,2
20120801|2012-04-13 01:00,13,120.125,120.125,120.125,120.125,1
20120801|2012-04-13 02:00,13,120.125,120.125,120.125,120.125,3
20120801|2012-04-13 02:30,13,120.1,120.1,120.05,120.05,16
20120801|2012-04-13 03:30,13,120.025,120.025,120.025,120.025,4
20120801|2012-04-13 04:00,13,120.025,120.025,120,120,35
20120801|2012-04-13 04:30,13,119.975,119.975,119.925,119.925,22
20120801|2012-04-13 05:00,13,119.85,119.85,119.825,119.825,36
20120801|2012-04-13 05:30,13,119.825,119.825,119.75,119.75,25
20120801|2012-04-13 06:00,13,119.775,119.775,119.625,119.7,59
20120801|2012-04-13 06:30,13,119.7,119.75,119.7,119.7,21
20120801|2012-04-13 07:00,13,119.7,119.75,119.65,119.65,50
20120801|2012-04-13 07:30,13,119.75,119.775,119.7,119.775,25
20120801|2012-04-13 08:00,13,119.8,119.9,119.7,119.75,105
20120801|2012-04-13 08:30,13,119.75,119.825,119.65,119.675,281
20120801|2012-04-13 09:00,13,119.675,119.975,119.45,119.725,730
20120801|2012-04-13 09:30,13,119.675,119.85,119.525,119.575,620
20120801|2012-04-13 10:00,13,119.575,119.575,118.975,119.15,1630
20120801|2012-04-13 10:30,13,119.125,119.6,118.95,119.125,851
20120801|2012-04-13 11:00,13,119.075,119.325,118.9,119.15,481
20120801|2012-04-13 11:30,13,119.175,119.5,119.125,119.375,263
20120801|2012-04-13 12:00,13,119.35,119.65,119.2,119.2,464
20120801|2012-04-13 12:30,13,119.225,119.3,118.75,119,817
20120801|2012-04-13 13:00,13,119.05,119.2,118.975,119,466
20120801|2012-04-13 13:30,13,119,119.05,118.975,118.975,63
20120801|2012-04-16 09:00,16,119.3,119.5,118.55,118.75,778
20120801|2012-04-16 09:30,16,118.725,118.925,118.6,118.9,311
20120801|2012-04-16 10:00,16,118.875,119,118.75,118.825,461
20120801|2012-04-16 10:30,16,118.85,118.925,118.725,118.825,337
20120801|2012-04-16 11:00,16,118.825,119.025,118.75,118.875,487
20120801|2012-04-16 11:30,16,118.875,119,118.825,118.9,72
20120801|2012-04-16 12:00,16,118.9,118.9,118.6,118.8,346
20120801|2012-04-16 12:30,16,118.75,119.025,118.25,118.975,834
20120801|2012-04-16 13:00,16,118.975,119.125,118.975,119.05,147
20120801|2012-04-16 13:30,16,119.05,119.1,119.025,119.075,11
20120801|2012-04-16 14:00,16,119.025,119.025,119.025,119.025,1
20120801|2012-04-16 14:30,16,119.025,119.1,119,119.1,35
20120801|2012-04-16 15:00,16,119.025,119.05,119.025,119.05,12
20120801|2012-04-16 15:30,16,119.225,119.225,119.225,119.225,5
20120801|2012-04-16 17:00,17,119.225,119.5,119.225,119.5,69
20120801|2012-04-16 17:30,17,119.4,119.4,119.4,119.4,6
20120801|2012-04-16 18:00,17,119.5,119.5,119.5,119.5,3
20120801|2012-04-16 18:30,17,119.5,119.525,119.5,119.525,6
20120801|2012-04-16 19:00,17,119.425,119.425,119.2,119.2,59
20120801|2012-04-16 20:00,17,119.35,119.35,119.35,119.35,1
20120801|2012-04-16 21:30,17,119.375,119.375,119.375,119.375,1
20120801|2012-04-16 22:30,17,119.4,119.425,119.4,119.425,21
20120801|2012-04-16 23:00,17,119.325,119.325,119.325,119.325,1
20120801|2012-04-17 02:00,17,119.225,119.225,119.15,119.15,9
20120801|2012-04-17 02:30,17,119.225,119.225,119.15,119.15,165
20120801|2012-04-17 03:30,17,119.15,119.15,119.025,119.025,36
20120801|2012-04-17 04:00,17,119,119,118.9,118.925,26
20120801|2012-04-17 04:30,17,118.875,118.9,118.825,118.825,10
20120801|2012-04-17 05:00,17,118.825,118.85,118.825,118.85,7
20120801|2012-04-17 05:30,17,118.825,118.9,118.825,118.9,16
20120801|2012-04-17 06:00,17,118.925,118.925,118.8,118.85,50
20120801|2012-04-17 06:30,17,118.775,118.85,118.75,118.8,26
20120801|2012-04-17 07:00,17,118.8,118.825,118.725,118.725,44
20120801|2012-04-17 07:30,17,118.775,119.225,118.7,119.15,128
20120801|2012-04-17 08:00,17,119.075,119.575,118.975,119.375,163
20120801|2012-04-17 08:30,17,119.4,119.775,119.3,119.675,368
20120801|2012-04-17 09:00,17,119.6,119.65,119.325,119.575,808
20120801|2012-04-17 09:30,17,119.55,119.65,119.275,119.525,830
20120801|2012-04-17 10:00,17,119.5,119.575,119.35,119.375,349
20120801|2012-04-17 10:30,17,119.375,119.55,119.35,119.5,185
20120801|2012-04-17 11:00,17,119.525,119.575,119.375,119.4,363
20120801|2012-04-17 11:30,17,119.4,119.45,119.25,119.425,226
20120801|2012-04-17 12:00,17,119.425,119.7,119.425,119.65,437
20120801|2012-04-17 12:30,17,119.7,119.8,119.425,119.6,539
20120801|2012-04-17 13:00,17,119.6,119.675,119.575,119.6,255
20120801|2012-04-17 13:30,17,119.65,119.65,119.575,119.575,30
20120801|2012-04-17 14:00,17,119.625,119.675,119.625,119.675,23
20120801|2012-04-17 14:30,17,119.625,119.65,119.575,119.575,22
20120801|2012-04-17 15:00,17,119.575,119.625,119.55,119.625,4
20120801|2012-04-17 15:30,17,119.55,119.6,119.5,119.6,26
20120801|2012-04-17 17:00,18,119.55,119.55,119.55,119.55,1
20120801|2012-04-17 17:30,18,119.65,119.7,119.65,119.7,12
20120801|2012-04-17 18:00,18,119.725,119.725,119.725,119.725,2
20120801|2012-04-17 18:30,18,119.7,119.8,119.675,119.8,15
20120801|2012-04-17 19:00,18,119.75,119.75,119.75,119.75,1
20120801|2012-04-17 19:30,18,119.8,119.8,119.8,119.8,3
20120801|2012-04-17 20:00,18,119.8,119.8,119.8,119.8,2
20120801|2012-04-17 20:30,18,119.8,119.8,119.8,119.8,2
20120801|2012-04-17 21:30,18,119.7,119.7,119.7,119.7,1
20120801|2012-04-18 00:30,18,119.675,119.7,119.675,119.7,4
20120801|2012-04-18 02:30,18,119.7,119.7,119.7,119.7,1
20120801|2012-04-18 04:00,18,119.725,119.725,119.625,119.625,6
20120801|2012-04-18 06:30,18,119.7,119.7,119.675,119.675,2
20120801|2012-04-18 07:00,18,119.725,119.725,119.65,119.7,18
20120801|2012-04-18 07:30,18,119.7,119.775,119.7,119.775,5
20120801|2012-04-18 08:00,18,119.7,119.825,119.7,119.775,23
20120801|2012-04-18 08:30,18,119.775,119.9,119.675,119.7,176
20120801|2012-04-18 09:00,18,119.725,119.75,118.525,118.725,1021
20120801|2012-04-18 09:30,18,118.725,118.9,118.125,118.15,1066
20120801|2012-04-18 10:00,18,118.1,118.5,118.1,118.275,1088
20120801|2012-04-18 10:30,18,118.25,118.325,118.025,118.1,665
20120801|2012-04-18 11:00,18,118.05,118.675,118.025,118.675,663
20120801|2012-04-18 11:30,18,118.675,118.75,118.5,118.675,647
20120801|2012-04-18 12:00,18,118.65,118.675,118.45,118.575,506
20120801|2012-04-18 12:30,18,118.575,118.625,118.15,118.175,1318
20120801|2012-04-18 13:00,18,118.175,118.175,117.85,117.925,416
20120801|2012-04-18 13:30,18,117.9,118.025,117.9,118.025,17
20120801|2012-04-18 14:00,18,118.05,118.575,118.05,118.55,58
20120801|2012-04-18 14:30,18,118.5,118.65,118.5,118.575,25
20120801|2012-04-18 15:00,18,118.675,118.675,118.425,118.55,35
20120801|2012-04-18 15:30,18,118.5,118.55,118.3,118.3,20
20120801|2012-04-18 17:00,19,118.45,118.625,118.45,118.525,35
20120801|2012-04-18 17:30,19,118.4,118.4,118.4,118.4,6
20120801|2012-04-18 18:30,19,118.3,118.3,118.3,118.3,4
20120801|2012-04-18 19:00,19,118.3,118.3,118.3,118.3,3
20120801|2012-04-18 19:30,19,118.375,118.375,118.35,118.375,6
20120801|2012-04-18 20:00,19,118.425,118.425,118.425,118.425,2
20120801|2012-04-18 20:30,19,118.425,118.425,118.425,118.425,1
20120801|2012-04-18 21:00,19,118.425,118.525,118.425,118.525,3
20120801|2012-04-18 23:30,19,118.375,118.375,118.375,118.375,1
20120801|2012-04-19 00:30,19,118.35,118.35,118.35,118.35,1
20120801|2012-04-19 01:30,19,118.225,118.225,118.225,118.225,1
20120801|2012-04-19 02:30,19,118.3,118.3,118.3,118.3,2
20120801|2012-04-19 03:00,19,118.325,118.325,118.325,118.325,1
20120801|2012-04-19 04:00,19,118.325,118.35,118.325,118.35,7
20120801|2012-04-19 05:00,19,118.4,118.4,118.4,118.4,8
20120801|2012-04-19 05:30,19,118.45,118.45,118.4,118.45,18
20120801|2012-04-19 06:00,19,118.45,118.45,118.45,118.45,1
20120801|2012-04-19 06:30,19,118.55,118.625,118.55,118.625,6
20120801|2012-04-19 07:00,19,118.65,118.65,118.625,118.625,11
20120801|2012-04-19 07:30,19,118.575,118.575,118.55,118.55,8
20120801|2012-04-19 08:00,19,118.575,118.825,118.55,118.825,116
20120801|2012-04-19 08:30,19,118.75,118.825,118.625,118.65,224
20120801|2012-04-19 09:00,19,118.75,118.975,118.475,118.825,633
20120801|2012-04-19 09:30,19,118.825,118.825,118.375,118.575,527
20120801|2012-04-19 10:00,19,118.6,118.9,118.525,118.875,258
20120801|2012-04-19 10:30,19,118.875,118.925,118.675,118.875,270
20120801|2012-04-19 11:00,19,118.875,118.925,118.775,118.85,228
20120801|2012-04-19 11:30,19,118.8,118.825,118.65,118.7,204
20120801|2012-04-19 12:00,19,118.725,118.8,118.425,118.45,356
20120801|2012-04-19 12:30,19,118.475,118.875,118.45,118.875,295
20120801|2012-04-19 13:00,19,118.85,118.9,118.775,118.825,334
20120801|2012-04-19 13:30,19,118.85,118.925,118.825,118.875,79
20120801|2012-04-19 14:00,19,118.85,118.875,118.85,118.875,4
20120801|2012-04-19 14:30,19,118.85,118.925,118.825,118.825,16
20120801|2012-04-19 15:30,19,118.85,118.95,118.85,118.95,39
20120801|2012-04-19 17:00,20,119,119.325,119,119.3,90
20120801|2012-04-19 17:30,20,119.3,119.5,119.3,119.5,54
20120801|2012-04-19 18:00,20,119.35,119.35,119.3,119.35,4
20120801|2012-04-19 18:30,20,119.4,119.4,119.3,119.3,3
20120801|2012-04-19 19:00,20,119.225,119.325,119.225,119.3,17
20120801|2012-04-19 19:30,20,119.275,119.35,119.275,119.35,4
20120801|2012-04-19 20:00,20,119.4,119.45,119.4,119.45,7
20120801|2012-04-19 20:30,20,119.45,119.5,119.45,119.45,3
20120801|2012-04-19 22:00,20,119.325,119.325,119.325,119.325,2
20120801|2012-04-19 22:30,20,119.35,119.35,119.35,119.35,1
20120801|2012-04-20 00:30,20,119.225,119.25,119.225,119.25,3
20120801|2012-04-20 04:30,20,119.3,119.3,119.3,119.3,1
20120801|2012-04-20 05:00,20,119.3,119.35,119.3,119.325,4
20120801|2012-04-20 06:00,20,119.35,119.35,119.35,119.35,2
20120801|2012-04-20 07:00,20,119.35,119.45,119.35,119.375,11
20120801|2012-04-20 07:30,20,119.45,119.55,119.375,119.475,71
20120801|2012-04-20 08:00,20,119.425,119.475,119.275,119.3,78
20120801|2012-04-20 08:30,20,119.35,119.375,119.15,119.275,55
20120801|2012-04-20 09:00,20,119.225,119.325,118.7,118.7,813
20120801|2012-04-20 09:30,20,118.7,119.075,118.7,118.925,617
20120801|2012-04-20 10:00,20,118.975,119.05,118.75,118.975,446
20120801|2012-04-20 10:30,20,118.975,118.975,118.675,118.725,442
20120801|2012-04-20 11:00,20,118.75,118.9,118.65,118.7,513
20120801|2012-04-20 11:30,20,118.65,118.875,118.65,118.85,197
20120801|2012-04-20 12:00,20,118.8,118.9,118.725,118.775,583
20120801|2012-04-20 12:30,20,118.8,118.9,118.55,118.85,832
20120801|2012-04-20 13:00,20,118.85,118.875,118.725,118.75,288
20120801|2012-04-20 13:30,20,118.725,118.8,118.725,118.725,56
20120801|2012-04-23 09:00,23,118.6,118.65,117.575,117.925,1188
20120801|2012-04-23 09:30,23,117.95,118.075,117.675,117.925,1125
20120801|2012-04-23 10:00,23,117.9,118.2,117.825,117.875,728
20120801|2012-04-23 10:30,23,117.9,118.225,117.85,118.075,333
20120801|2012-04-23 11:00,23,118.1,118.225,117.575,117.65,815
20120801|2012-04-23 11:30,23,117.675,117.85,117.15,117.85,1301
20120801|2012-04-23 12:00,23,117.825,118.4,117.825,118.175,605
20120801|2012-04-23 12:30,23,118.2,118.575,118.1,118.475,646
20120801|2012-04-23 13:00,23,118.475,118.6,118.475,118.6,429
20120801|2012-04-23 13:30,23,118.6,118.65,118.525,118.55,159
20120801|2012-04-23 14:00,23,118.55,118.625,118.425,118.475,70
20120801|2012-04-23 14:30,23,118.5,118.5,118.4,118.475,7
20120801|2012-04-23 15:00,23,118.5,118.525,118.425,118.475,12
20120801|2012-04-23 15:30,23,118.375,118.425,118.325,118.425,23
20120801|2012-04-23 17:00,24,118.575,118.625,118.5,118.525,8
20120801|2012-04-23 17:30,24,118.6,118.6,118.6,118.6,1
20120801|2012-04-23 18:00,24,118.525,118.575,118.525,118.575,5
20120801|2012-04-23 20:30,24,118.525,118.525,118.475,118.475,2
20120801|2012-04-23 22:00,24,118.55,118.55,118.55,118.55,1
20120801|2012-04-23 22:30,24,118.575,118.575,118.55,118.55,2
20120801|2012-04-24 00:00,24,118.5,118.5,118.5,118.5,1
20120801|2012-04-24 02:00,24,118.575,118.575,118.575,118.575,2
20120801|2012-04-24 02:30,24,118.575,118.6,118.575,118.6,3
20120801|2012-04-24 04:00,24,118.525,118.525,118.525,118.525,2
20120801|2012-04-24 04:30,24,118.55,118.55,118.55,118.55,2
20120801|2012-04-24 05:00,24,118.55,118.625,118.525,118.525,12
20120801|2012-04-24 06:00,24,118.525,118.575,118.5,118.5,11
20120801|2012-04-24 06:30,24,118.575,118.575,118.55,118.55,2
20120801|2012-04-24 07:00,24,118.475,118.7,118.475,118.7,52
20120801|2012-04-24 07:30,24,118.7,119,118.7,118.925,133
20120801|2012-04-24 08:00,24,118.825,118.95,118.7,118.9,49
20120801|2012-04-24 08:30,24,118.9,118.95,118.675,118.85,55
20120801|2012-04-24 09:00,24,118.85,119.05,118.675,118.7,735
20120801|2012-04-24 09:30,24,118.7,118.725,118.4,118.55,457
20120801|2012-04-24 10:00,24,118.625,118.725,118.425,118.55,341
20120801|2012-04-24 10:30,24,118.55,118.625,118.475,118.5,159
20120801|2012-04-24 11:00,24,118.475,118.5,116.85,117.1,2326
20120801|2012-04-24 11:30,24,117.1,117.1,115.6,116.9,4388
20120801|2012-04-24 12:00,24,116.85,116.85,115.95,116.25,1203
20120801|2012-04-24 12:30,24,116.225,116.525,115.6,115.6,2911
20120801|2012-04-24 13:00,24,115.6,115.625,115.6,115.6,137
20120801|2012-04-24 13:30,24,115.6,116.875,115.6,116.6,762
20120801|2012-04-24 14:00,24,116.625,116.7,115.75,116.3,366
20120801|2012-04-24 14:30,24,116.175,116.225,115.925,115.925,123
20120801|2012-04-24 15:00,24,115.95,116.25,115.825,116.1,101
20120801|2012-04-24 15:30,24,116.2,116.25,116.125,116.125,68
20120801|2012-04-24 17:00,25,116.225,116.5,116.175,116.3,35
20120801|2012-04-24 17:30,25,116.225,116.225,115.65,115.95,41
20120801|2012-04-24 18:00,25,115.925,115.975,115.925,115.975,8
20120801|2012-04-24 18:30,25,115.975,116.15,115.925,115.925,48
20120801|2012-04-24 19:00,25,115.925,115.925,115.775,115.775,37
20120801|2012-04-24 19:30,25,115.775,115.775,115.75,115.75,28
20120801|2012-04-24 20:00,25,115.75,115.875,115.675,115.85,36
20120801|2012-04-24 20:30,25,115.75,115.85,115.675,115.85,13
20120801|2012-04-24 21:00,25,115.675,115.675,115.675,115.675,1
20120801|2012-04-24 22:00,25,115.725,115.75,115.675,115.75,31
20120801|2012-04-24 22:30,25,115.8,115.8,115.8,115.8,1
20120801|2012-04-25 00:00,25,115.825,115.85,115.825,115.85,2
20120801|2012-04-25 01:30,25,115.825,115.85,115.775,115.775,12
20120801|2012-04-25 02:00,25,115.875,115.875,115.875,115.875,10
20120801|2012-04-25 03:00,25,115.8,115.8,115.8,115.8,1
20120801|2012-04-25 03:30,25,115.875,115.875,115.875,115.875,2
20120801|2012-04-25 06:00,25,115.8,115.825,115.8,115.825,7
20120801|2012-04-25 06:30,25,115.725,115.75,115.625,115.75,27
20120801|2012-04-25 07:00,25,115.7,115.775,115.7,115.775,32
20120801|2012-04-25 07:30,25,115.7,115.725,115.625,115.625,92
20120801|2012-04-25 08:00,25,115.675,115.7,115.6,115.6,155
20120801|2012-04-25 08:30,25,115.6,116.05,115.525,116.05,157
20120801|2012-04-25 09:00,25,116,116.7,115.9,116.525,1377
20120801|2012-04-25 09:30,25,116.45,116.525,116.3,116.325,552
20120801|2012-04-25 10:00,25,116.3,116.4,116.25,116.3,361
20120801|2012-04-25 10:30,25,116.3,116.525,116.25,116.45,925
20120801|2012-04-25 11:00,25,116.475,116.675,116.475,116.65,474
20120801|2012-04-25 11:30,25,116.65,116.7,116.475,116.525,458
20120801|2012-04-25 12:00,25,116.525,116.7,116.5,116.525,471
20120801|2012-04-25 12:30,25,116.475,116.475,115.95,116,671
20120801|2012-04-25 13:00,25,115.975,116.05,115.95,116,119
20120801|2012-04-25 13:30,25,116.025,116.05,116,116.05,61
20120801|2012-04-25 14:00,25,116,116.075,116,116.05,43
20120801|2012-04-25 14:30,25,116.05,116.075,116.025,116.025,41
20120801|2012-04-25 15:00,25,116.05,116.175,116.05,116.175,37
20120801|2012-04-25 15:30,25,116.125,116.125,116.075,116.075,8
20120801|2012-04-25 17:00,26,116.2,116.3,116.2,116.3,14
20120801|2012-04-25 17:30,26,116.325,116.375,116.325,116.375,8
20120801|2012-04-25 18:30,26,116.275,116.275,116.2,116.2,2
20120801|2012-04-25 19:30,26,116.15,116.25,116.15,116.25,6
20120801|2012-04-25 20:00,26,116.2,116.2,116.2,116.2,2
20120801|2012-04-25 21:00,26,116.25,116.3,116.25,116.3,13
20120801|2012-04-25 23:00,26,116.275,116.275,116.275,116.275,1
20120801|2012-04-26 00:00,26,116.275,116.275,116.275,116.275,1
20120801|2012-04-26 00:30,26,116.25,116.25,116.225,116.225,2
20120801|2012-04-26 01:00,26,116.225,116.25,116.225,116.25,2
20120801|2012-04-26 02:00,26,116.2,116.2,116.2,116.2,3
20120801|2012-04-26 03:00,26,116.15,116.15,116.05,116.05,3
20120801|2012-04-26 03:30,26,116.05,116.05,116.05,116.05,1
20120801|2012-04-26 04:30,26,116.25,116.25,116.25,116.25,2
20120801|2012-04-26 06:00,26,116.175,116.175,116.175,116.175,1
20120801|2012-04-26 06:30,26,116.225,116.25,116.175,116.2,6
20120801|2012-04-26 07:00,26,116.2,116.225,116.2,116.2,5
20120801|2012-04-26 07:30,26,116.175,116.175,115.8,115.8,116
20120801|2012-04-26 08:00,26,115.8,115.8,115.175,115.3,376
20120801|2012-04-26 08:30,26,115.325,115.425,115.2,115.35,527
20120801|2012-04-26 09:00,26,115.375,116.025,115.3,116,920
20120801|2012-04-26 09:30,26,116.025,116.525,115.85,116.225,1183
20120801|2012-04-26 10:00,26,116.175,116.5,116.175,116.375,810
20120801|2012-04-26 10:30,26,116.325,116.35,116.075,116.2,516
20120801|2012-04-26 11:00,26,116.225,116.3,116.075,116.25,110
20120801|2012-04-26 11:30,26,116.225,116.275,115.9,116,374
20120801|2012-04-26 12:00,26,116,116,115.75,115.9,499
20120801|2012-04-26 12:30,26,115.9,115.95,115.275,115.45,1101
20120801|2012-04-26 13:00,26,115.45,115.525,115.375,115.4,220
20120801|2012-04-26 13:30,26,115.35,115.4,115.35,115.4,41
20120801|2012-04-26 14:00,26,115.35,115.375,115.325,115.375,45
20120801|2012-04-26 14:30,26,115.375,115.375,115.35,115.35,21
20120801|2012-04-26 15:00,26,115.35,115.375,115.325,115.325,21
20120801|2012-04-26 15:30,26,115.3,115.3,115.125,115.2,134
20120801|2012-04-26 17:00,27,115.25,115.35,115.1,115.15,23
20120801|2012-04-26 17:30,27,115.1,115.175,115.1,115.1,62
20120801|2012-04-26 18:00,27,115.15,115.2,115.15,115.2,18
20120801|2012-04-26 18:30,27,115.225,115.25,115.225,115.25,12
20120801|2012-04-26 19:00,27,115.275,115.275,115.225,115.225,2
20120801|2012-04-26 19:30,27,115.2,115.225,115.125,115.225,17
20120801|2012-04-26 20:00,27,115.2,115.25,115.2,115.25,19
20120801|2012-04-26 20:30,27,115.25,115.25,115.175,115.2,5
20120801|2012-04-26 21:00,27,115.175,115.175,115.125,115.15,9
20120801|2012-04-26 21:30,27,115.1,115.1,115.1,115.1,1
20120801|2012-04-26 22:30,27,115.2,115.2,115.2,115.2,2
20120801|2012-04-27 00:00,27,115.275,115.275,115.275,115.275,1
20120801|2012-04-27 00:30,27,115.225,115.225,115.225,115.225,1
20120801|2012-04-27 02:30,27,115.1,115.1,115.1,115.1,1
20120801|2012-04-27 03:30,27,115.1,115.1,115.1,115.1,1
20120801|2012-04-27 04:30,27,115.275,115.275,115.275,115.275,1
20120801|2012-04-27 05:30,27,115.175,115.175,115.175,115.175,2
20120801|2012-04-27 06:00,27,115.25,115.25,115.25,115.25,2
20120801|2012-04-27 07:00,27,115.125,115.15,115,115.1,61
20120801|2012-04-27 07:30,27,115.05,115.1,115,115.05,55
20120801|2012-04-27 08:00,27,115,115.125,114.75,114.75,236
20120801|2012-04-27 08:30,27,114.7,115.15,114.35,114.95,738
20120801|2012-04-27 09:00,27,114.975,115.725,114.65,115.425,1011
20120801|2012-04-27 09:30,27,115.45,115.575,115.15,115.575,588
20120801|2012-04-27 10:00,27,115.575,115.775,115.55,115.675,843
20120801|2012-04-27 10:30,27,115.625,115.625,115.225,115.4,347
20120801|2012-04-27 11:00,27,115.45,115.525,115.275,115.525,184
20120801|2012-04-27 11:30,27,115.475,115.5,115.35,115.375,228
20120801|2012-04-27 12:00,27,115.4,115.575,115.225,115.25,272
20120801|2012-04-27 12:30,27,115.2,115.725,115.15,115.575,846
20120801|2012-04-27 13:00,27,115.6,115.65,115.525,115.525,266
20120801|2012-04-27 13:30,27,115.5,115.525,115.275,115.3,49
20120801|2012-04-30 09:00,30,115.625,115.9,115,115.25,619
20120801|2012-04-30 09:30,30,115.25,115.5,114.95,115.5,589
20120801|2012-04-30 10:00,30,115.45,116,115.4,115.75,635
20120801|2012-04-30 10:30,30,115.75,116.075,115.5,115.55,1223
20120801|2012-04-30 11:00,30,115.575,116.05,115.425,116,859
20120801|2012-04-30 11:30,30,115.975,115.975,115.75,115.8,624
20120801|2012-04-30 12:00,30,115.75,115.85,115.425,115.525,678
20120801|2012-04-30 12:30,30,115.525,116.3,115.375,116.275,1636
20120801|2012-04-30 13:00,30,116.25,116.35,116.2,116.2,699
20120801|2012-04-30 13:30,30,116.225,116.25,116.1,116.25,49
20120801|2012-04-30 14:00,30,116.25,116.25,116.225,116.225,10
20120801|2012-04-30 14:30,30,116.325,116.325,116.225,116.225,3
20120801|2012-04-30 15:00,30,116.3,116.325,116.3,116.3,10
20120801|2012-04-30 15:30,30,116.2,116.275,116.2,116.275,19
20120801|2012-04-30 17:00,1,116.175,116.2,116.175,116.2,3
20120801|2012-04-30 17:30,1,116.2,116.275,116.2,116.275,33
20120801|2012-04-30 18:00,1,116.225,116.25,116.225,116.25,5
20120801|2012-04-30 19:00,1,116.25,116.275,116.175,116.175,31
20120801|2012-04-30 19:30,1,116.175,116.225,116.15,116.225,3
20120801|2012-04-30 20:30,1,116.15,116.15,116.15,116.15,3
20120801|2012-04-30 21:00,1,116.15,116.15,116.15,116.15,4
20120801|2012-04-30 21:30,1,116.175,116.175,116.175,116.175,1
20120801|2012-04-30 22:30,1,116.225,116.325,116.225,116.325,4
20120801|2012-04-30 23:00,1,116.275,116.275,116.225,116.225,11
20120801|2012-05-01 00:00,1,116.1,116.1,116.1,116.1,25
20120801|2012-05-01 00:30,1,116.05,116.05,116.05,116.05,27
20120801|2012-05-01 01:00,1,116.025,116.025,116.025,116.025,10
20120801|2012-05-01 01:30,1,116,116,115.95,115.95,15
20120801|2012-05-01 02:30,1,115.95,115.95,115.925,115.925,9
20120801|2012-05-01 03:30,1,115.9,115.925,115.9,115.925,45
20120801|2012-05-01 04:00,1,115.875,115.875,115.875,115.875,4
20120801|2012-05-01 04:30,1,115.85,115.875,115.8,115.875,28
20120801|2012-05-01 05:00,1,115.9,115.925,115.9,115.925,6
20120801|2012-05-01 05:30,1,115.9,115.95,115.9,115.9,9
20120801|2012-05-01 06:00,1,116.2,116.2,116.125,116.15,3
20120801|2012-05-01 06:30,1,116.15,116.2,116.15,116.15,19
20120801|2012-05-01 07:00,1,116.2,116.25,116.175,116.175,8
20120801|2012-05-01 07:30,1,116.225,116.25,116.15,116.25,15
20120801|2012-05-01 08:00,1,116.125,116.45,116.125,116.35,126
20120801|2012-05-01 08:30,1,116.35,116.6,116.25,116.55,188
20120801|2012-05-01 09:00,1,116.6,116.6,116.1,116.1,962
20120801|2012-05-01 09:30,1,116.1,116.25,115.775,116.25,1777
20120801|2012-05-01 10:00,1,116.275,116.275,115.75,115.875,875
20120801|2012-05-01 10:30,1,115.875,115.95,115.6,115.625,848
20120801|2012-05-01 11:00,1,115.625,115.825,115.4,115.675,476
20120801|2012-05-01 11:30,1,115.725,115.875,115.55,115.85,496
20120801|2012-05-01 12:00,1,115.9,116.175,115.775,115.8,654
20120801|2012-05-01 12:30,1,115.8,116.275,115.75,116.25,1158
20120801|2012-05-01 13:00,1,116.275,116.35,116.225,116.325,469
20120801|2012-05-01 13:30,1,116.275,116.325,116.275,116.275,12
20120801|2012-05-01 14:00,1,116.275,116.325,116.275,116.3,34
20120801|2012-05-01 14:30,1,116.25,116.3,116.225,116.225,38
20120801|2012-05-01 15:00,1,116.25,116.25,116.1,116.1,23
20120801|2012-05-01 15:30,1,116.2,116.225,116.2,116.225,6
20120801|2012-05-01 17:00,2,116.375,116.4,116.375,116.4,7
20120801|2012-05-01 17:30,2,116.3,116.3,116.3,116.3,3
20120801|2012-05-01 18:30,2,116.3,116.3,116.3,116.3,1
20120801|2012-05-01 19:00,2,116.35,116.35,116.275,116.275,2
20120801|2012-05-01 19:30,2,116.275,116.275,116.25,116.275,5
20120801|2012-05-01 20:30,2,116.35,116.35,116.35,116.35,1
20120801|2012-05-01 21:00,2,116.35,116.35,116.35,116.35,1
20120801|2012-05-01 21:30,2,116.35,116.35,116.35,116.35,2
20120801|2012-05-01 22:30,2,116.4,116.4,116.35,116.35,2
20120801|2012-05-01 23:00,2,116.35,116.375,116.275,116.275,30
20120801|2012-05-01 23:30,2,116.25,116.25,116.25,116.25,1
20120801|2012-05-02 00:00,2,116.25,116.25,116.25,116.25,4
20120801|2012-05-02 01:00,2,116.2,116.2,116.2,116.2,3
20120801|2012-05-02 02:00,2,116.25,116.25,116.25,116.25,3
20120801|2012-05-02 02:30,2,116.25,116.25,116.25,116.25,7
20120801|2012-05-02 03:00,2,116.25,116.25,116.25,116.25,3
20120801|2012-05-02 03:30,2,116.2,116.2,116.2,116.2,2
20120801|2012-05-02 04:00,2,116.2,116.2,116.2,116.2,4
20120801|2012-05-02 04:30,2,116.15,116.15,116.1,116.1,5
20120801|2012-05-02 05:00,2,116.05,116.05,116.025,116.025,10
20120801|2012-05-02 05:30,2,115.975,115.975,115.975,115.975,12
20120801|2012-05-02 06:00,2,115.975,115.975,115.975,115.975,4
20120801|2012-05-02 06:30,2,115.975,116.1,115.975,116.025,96
20120801|2012-05-02 07:00,2,116.025,116.1,116.025,116.1,26
20120801|2012-05-02 07:30,2,116,116.075,116,116.075,23
20120801|2012-05-02 08:00,2,116.075,116.525,116.075,116.45,125
20120801|2012-05-02 08:30,2,116.425,116.6,116.4,116.475,174
20120801|2012-05-02 09:00,2,116.425,116.675,116.325,116.475,1012
20120801|2012-05-02 09:30,2,116.45,116.55,116.225,116.425,720
20120801|2012-05-02 10:00,2,116.4,116.5,116.125,116.15,615
20120801|2012-05-02 10:30,2,116.15,116.35,115.725,116,913
20120801|2012-05-02 11:00,2,116,116.1,115.625,115.825,799
20120801|2012-05-02 11:30,2,115.85,115.975,115.325,115.45,514
20120801|2012-05-02 12:00,2,115.4,115.925,115.275,115.75,842
20120801|2012-05-02 12:30,2,115.75,115.925,115.45,115.75,720
20120801|2012-05-02 13:00,2,115.7,115.8,115.475,115.475,302
20120801|2012-05-02 13:30,2,115.425,115.525,115.4,115.525,41
20120801|2012-05-02 14:00,2,115.5,115.5,115.45,115.5,8
20120801|2012-05-02 14:30,2,115.5,115.5,115.45,115.45,19
20120801|2012-05-02 15:00,2,115.5,115.5,115.5,115.5,3
20120801|2012-05-02 15:30,2,115.475,115.55,115.475,115.475,18
20120801|2012-05-02 17:00,3,115.525,115.8,115.25,115.25,22
20120801|2012-05-02 17:30,3,115.275,115.5,115.25,115.25,17
20120801|2012-05-02 18:00,3,115.25,115.35,115.2,115.35,31
20120801|2012-05-02 18:30,3,115.3,115.325,115.3,115.325,14
20120801|2012-05-02 19:00,3,115.325,115.325,115.3,115.325,12
20120801|2012-05-02 19:30,3,115.425,115.45,115.425,115.45,6
20120801|2012-05-02 20:00,3,115.45,115.45,115.45,115.45,2
20120801|2012-05-02 20:30,3,115.425,115.425,115.425,115.425,1
20120801|2012-05-02 21:30,3,115.475,115.475,115.375,115.375,10
20120801|2012-05-02 22:00,3,115.5,115.5,115.5,115.5,1
20120801|2012-05-03 00:00,3,115.5,115.5,115.5,115.5,1
20120801|2012-05-03 01:30,3,115.6,115.6,115.525,115.525,2
20120801|2012-05-03 02:00,3,115.5,115.6,115.5,115.6,7
20120801|2012-05-03 02:30,3,115.6,115.6,115.575,115.575,11
20120801|2012-05-03 03:00,3,115.45,115.45,115.45,115.45,1
20120801|2012-05-03 03:30,3,115.4,115.4,115.35,115.35,9
20120801|2012-05-03 04:00,3,115.3,115.35,115.3,115.35,8
20120801|2012-05-03 05:00,3,115.35,115.35,115.325,115.325,6
20120801|2012-05-03 05:30,3,115.3,115.3,115.3,115.3,8
20120801|2012-05-03 06:00,3,115.3,115.3,115.225,115.225,3
20120801|2012-05-03 06:30,3,115.3,115.325,115.3,115.3,24
20120801|2012-05-03 07:00,3,115.45,115.625,115.45,115.575,64
20120801|2012-05-03 07:30,3,115.6,115.75,115.6,115.6,154
20120801|2012-05-03 08:00,3,115.6,115.85,115.6,115.85,147
20120801|2012-05-03 08:30,3,115.8,116.15,115.675,115.95,212
20120801|2012-05-03 09:00,3,115.9,116.2,115.725,116,1216
20120801|2012-05-03 09:30,3,115.975,116.3,115.925,116.3,763
20120801|2012-05-03 10:00,3,116.275,116.75,116.2,116.65,1004
20120801|2012-05-03 10:30,3,116.675,117.65,116.6,117.325,1705
20120801|2012-05-03 11:00,3,117.3,117.9,117.275,117.725,1480
20120801|2012-05-03 11:30,3,117.725,118.125,117.725,117.875,839
20120801|2012-05-03 12:00,3,117.925,118.275,117.875,118.175,812
20120801|2012-05-03 12:30,3,118.175,118.75,118.125,118.525,1702
20120801|2012-05-03 13:00,3,118.6,118.625,118.425,118.525,272
20120801|2012-05-03 13:30,3,118.525,118.575,118.475,118.475,49
20120801|2012-05-03 14:00,3,118.425,118.55,118.425,118.475,123
20120801|2012-05-03 14:30,3,118.5,118.5,118.325,118.325,27
20120801|2012-05-03 15:00,3,118.375,118.55,118.375,118.45,47
20120801|2012-05-03 15:30,3,118.4,118.4,118.325,118.35,12
20120801|2012-05-03 17:00,4,118.5,118.575,118.375,118.375,41
20120801|2012-05-03 17:30,4,118.5,118.5,118.5,118.5,1
20120801|2012-05-03 18:00,4,118.45,118.45,118.35,118.35,7
20120801|2012-05-03 18:30,4,118.375,118.375,118.325,118.325,51
20120801|2012-05-03 19:00,4,118.375,118.375,118.375,118.375,2
20120801|2012-05-03 19:30,4,118.4,118.4,118.4,118.4,3
20120801|2012-05-03 20:00,4,118.4,118.5,118.4,118.475,9
20120801|2012-05-03 20:30,4,118.4,118.4,118.4,118.4,1
20120801|2012-05-03 21:00,4,118.425,118.425,118.425,118.425,1
20120801|2012-05-03 22:00,4,118.5,118.5,118.5,118.5,1
20120801|2012-05-03 22:30,4,118.5,118.5,118.375,118.5,6
20120801|2012-05-03 23:00,4,118.5,118.5,118.5,118.5,1
20120801|2012-05-03 23:30,4,118.425,118.425,118.425,118.425,1
20120801|2012-05-04 00:00,4,118.45,118.55,118.45,118.55,25
20120801|2012-05-04 00:30,4,118.475,118.475,118.475,118.475,1
20120801|2012-05-04 02:00,4,118.425,118.425,118.425,118.425,4
20120801|2012-05-04 02:30,4,118.425,118.425,118.425,118.425,1
20120801|2012-05-04 03:00,4,118.375,118.425,118.375,118.425,11
20120801|2012-05-04 03:30,4,118.4,118.4,118.4,118.4,13
20120801|2012-05-04 04:00,4,118.4,118.45,118.4,118.45,5
20120801|2012-05-04 04:30,4,118.425,118.575,118.425,118.575,55
20120801|2012-05-04 05:00,4,118.425,118.425,118.375,118.375,2
20120801|2012-05-04 05:30,4,118.4,118.45,118.4,118.45,3
20120801|2012-05-04 06:00,4,118.425,118.425,118.425,118.425,1
20120801|2012-05-04 06:30,4,118.425,118.45,118.375,118.375,8
20120801|2012-05-04 07:00,4,118.425,118.45,118.35,118.35,4
20120801|2012-05-04 07:30,4,118.4,118.425,118.25,118.275,149
20120801|2012-05-04 08:00,4,118.275,118.275,118.05,118.075,248
20120801|2012-05-04 08:30,4,118.125,118.525,117.925,118.525,389
20120801|2012-05-04 09:00,4,118.5,118.5,118.025,118.175,826
20120801|2012-05-04 09:30,4,118.15,118.15,117.6,117.7,1174
20120801|2012-05-04 10:00,4,117.675,117.85,117.525,117.7,972
20120801|2012-05-04 10:30,4,117.7,117.725,117.45,117.525,603
20120801|2012-05-04 11:00,4,117.525,117.525,117,117.025,748
20120801|2012-05-04 11:30,4,117.075,117.675,117.05,117.525,956
20120801|2012-05-04 12:00,4,117.575,117.75,117.425,117.45,546
20120801|2012-05-04 12:30,4,117.45,118.475,117.4,118.375,2061
20120801|2012-05-04 13:00,4,118.35,118.625,118.275,118.575,1024
20120801|2012-05-04 13:30,4,118.6,118.625,118.5,118.5,95
20120801|2012-05-07 09:00,7,118.55,118.675,117.775,118,1445
20120801|2012-05-07 09:30,7,118.05,118.4,117.85,118.25,727
20120801|2012-05-07 10:00,7,118.225,118.275,117.95,118.125,638
20120801|2012-05-07 10:30,7,118.2,118.425,118.15,118.325,775
20120801|2012-05-07 11:00,7,118.3,118.325,118,118,700
20120801|2012-05-07 11:30,7,118,118,117.425,117.9,942
20120801|2012-05-07 12:00,7,117.9,118.875,117.85,118.75,1028
20120801|2012-05-07 12:30,7,118.775,118.925,118.475,118.875,1415
20120801|2012-05-07 13:00,7,118.85,118.85,118.65,118.7,325
20120801|2012-05-07 13:30,7,118.725,118.725,118.65,118.65,15
20120801|2012-05-07 14:00,7,118.675,118.675,118.575,118.575,41
20120801|2012-05-07 14:30,7,118.575,118.6,118.55,118.55,4
20120801|2012-05-07 15:00,7,118.65,118.65,118.575,118.65,9
20120801|2012-05-07 15:30,7,118.575,118.65,118.575,118.575,10
20120801|2012-05-07 17:00,8,118.5,118.5,118.5,118.5,2
20120801|2012-05-07 18:00,8,118.6,118.6,118.6,118.6,2
20120801|2012-05-07 19:00,8,118.55,118.55,118.5,118.5,20
20120801|2012-05-07 19:30,8,118.6,118.6,118.5,118.5,11
20120801|2012-05-07 20:00,8,118.575,118.575,118.575,118.575,3
20120801|2012-05-07 20:30,8,118.5,118.5,118.5,118.5,5
20120801|2012-05-07 21:00,8,118.55,118.55,118.55,118.55,2
20120801|2012-05-07 21:30,8,118.55,118.6,118.55,118.6,6
20120801|2012-05-07 22:30,8,118.65,118.65,118.65,118.65,1
20120801|2012-05-08 01:00,8,118.65,118.675,118.575,118.675,7
20120801|2012-05-08 01:30,8,118.575,118.575,118.575,118.575,1
20120801|2012-05-08 02:00,8,118.575,118.575,118.575,118.575,1
20120801|2012-05-08 02:30,8,118.6,118.625,118.6,118.625,3
20120801|2012-05-08 03:00,8,118.675,118.675,118.675,118.675,4
20120801|2012-05-08 03:30,8,118.6,118.7,118.6,118.7,15
20120801|2012-05-08 04:00,8,118.7,118.7,118.55,118.55,16
20120801|2012-05-08 04:30,8,118.55,118.55,118.55,118.55,6
20120801|2012-05-08 05:00,8,118.55,118.55,118.55,118.55,3
20120801|2012-05-08 05:30,8,118.55,118.55,118.525,118.525,7
20120801|2012-05-08 06:00,8,118.55,118.575,118.55,118.55,7
20120801|2012-05-08 06:30,8,118.525,118.525,118.5,118.5,7
20120801|2012-05-08 07:00,8,118.475,118.625,118.4,118.4,47
20120801|2012-05-08 07:30,8,118.325,118.375,118.25,118.3,29
20120801|2012-05-08 08:00,8,118.25,118.3,118.05,118.3,49
20120801|2012-05-08 08:30,8,118.375,118.375,118.25,118.275,28
20120801|2012-05-08 09:00,8,118.275,118.275,117.875,118.075,1196
20120801|2012-05-08 09:30,8,118.1,118.1,117.575,117.65,1307
20120801|2012-05-08 10:00,8,117.7,118,117.55,117.95,972
20120801|2012-05-08 10:30,8,117.975,118.425,117.975,118.25,733
20120801|2012-05-08 11:00,8,118.3,118.475,118.3,118.4,635
20120801|2012-05-08 11:30,8,118.45,118.55,118.325,118.425,728
20120801|2012-05-08 12:00,8,118.425,118.525,118.25,118.425,475
20120801|2012-05-08 12:30,8,118.475,118.5,118.15,118.425,1217
20120801|2012-05-08 13:00,8,118.375,118.4,118.275,118.275,282
20120801|2012-05-08 13:30,8,118.3,118.375,118.3,118.325,47
20120801|2012-05-08 14:00,8,118.325,118.425,118.3,118.425,28
20120801|2012-05-08 14:30,8,118.45,118.6,118.4,118.5,165
20120801|2012-05-08 15:00,8,118.5,118.55,118.475,118.525,25
20120801|2012-05-08 15:30,8,118.55,118.55,118.425,118.45,15
20120801|2012-05-08 17:00,9,118.45,118.475,118.4,118.4,4
20120801|2012-05-08 17:30,9,118.425,118.425,118.4,118.4,10
20120801|2012-05-08 18:00,9,118.525,118.55,118.525,118.55,2
20120801|2012-05-08 18:30,9,118.55,118.575,118.55,118.575,5
20120801|2012-05-08 19:00,9,118.45,118.45,118.45,118.45,4
20120801|2012-05-08 19:30,9,118.45,118.45,118.45,118.45,1
20120801|2012-05-08 20:30,9,118.45,118.55,118.45,118.55,4
20120801|2012-05-08 21:00,9,118.625,118.625,118.625,118.625,2
20120801|2012-05-08 21:30,9,118.525,118.525,118.525,118.525,5
20120801|2012-05-08 23:00,9,118.525,118.525,118.45,118.45,8
20120801|2012-05-08 23:30,9,118.5,118.5,118.5,118.5,1
20120801|2012-05-09 00:00,9,118.5,118.55,118.45,118.55,3
20120801|2012-05-09 02:00,9,118.525,118.55,118.5,118.55,7
20120801|2012-05-09 02:30,9,118.45,118.45,118.45,118.45,1
20120801|2012-05-09 03:30,9,118.55,118.55,118.55,118.55,1
20120801|2012-05-09 04:00,9,118.525,118.55,118.525,118.55,7
20120801|2012-05-09 04:30,9,118.525,118.525,118.525,118.525,2
20120801|2012-05-09 05:00,9,118.45,118.45,118.45,118.45,1
20120801|2012-05-09 06:00,9,118.4,118.45,118.35,118.35,34
20120801|2012-05-09 06:30,9,118.35,118.35,118.325,118.325,39
20120801|2012-05-09 07:00,9,118.3,118.35,118.275,118.275,70
20120801|2012-05-09 07:30,9,118.275,118.275,117.975,118.025,186
20120801|2012-05-09 08:00,9,118.025,118.075,117.925,117.975,37
20120801|2012-05-09 08:30,9,118,118.175,117.95,117.975,208
20120801|2012-05-09 09:00,9,118,118.325,117.875,118.275,1187
20120801|2012-05-09 09:30,9,118.3,118.7,118.25,118.425,1387
20120801|2012-05-09 10:00,9,118.45,118.675,118.35,118.5,752
20120801|2012-05-09 10:30,9,118.475,119.1,118.475,118.8,1445
20120801|2012-05-09 11:00,9,118.775,119.3,118.75,119.25,1776
20120801|2012-05-09 11:30,9,119.25,119.3,118.95,119.2,974
20120801|2012-05-09 12:00,9,119.2,119.325,119.025,119.05,1102
20120801|2012-05-09 12:30,9,119.025,119.1,118.775,118.975,1323
20120801|2012-05-09 13:00,9,118.975,119.025,118.9,118.925,390
20120801|2012-05-09 13:30,9,118.925,118.925,118.825,118.825,15
20120801|2012-05-09 14:00,9,118.85,118.9,118.85,118.9,38
20120801|2012-05-09 14:30,9,118.875,118.95,118.875,118.925,25
20120801|2012-05-09 15:00,9,118.95,118.95,118.925,118.95,7
20120801|2012-05-09 15:30,9,118.95,118.95,118.875,118.9,12
20120801|2012-05-09 17:00,10,118.825,118.825,118.825,118.825,3
20120801|2012-05-09 17:30,10,118.925,118.925,118.925,118.925,1
20120801|2012-05-09 19:30,10,118.9,118.975,118.9,118.9,3
20120801|2012-05-09 20:30,10,118.9,118.9,118.9,118.9,1
20120801|2012-05-09 21:30,10,118.975,119.025,118.975,119.025,19
20120801|2012-05-09 22:00,10,119,119.05,119,119.05,2
20120801|2012-05-09 22:30,10,119.075,119.075,119.075,119.075,6
20120801|2012-05-09 23:00,10,118.975,118.975,118.975,118.975,1
20120801|2012-05-09 23:30,10,118.9,118.925,118.9,118.925,2
20120801|2012-05-10 00:00,10,118.925,118.925,118.9,118.925,5
20120801|2012-05-10 00:30,10,118.925,118.925,118.925,118.925,1
20120801|2012-05-10 01:00,10,118.925,118.925,118.9,118.925,11
20120801|2012-05-10 01:30,10,118.925,118.95,118.925,118.95,3
20120801|2012-05-10 02:00,10,118.95,118.95,118.95,118.95,2
20120801|2012-05-10 02:30,10,118.95,118.95,118.95,118.95,5
20120801|2012-05-10 03:30,10,119,119,119,119,2
20120801|2012-05-10 04:00,10,118.975,118.975,118.95,118.95,2
20120801|2012-05-10 04:30,10,118.95,118.95,118.9,118.925,22
20120801|2012-05-10 05:00,10,118.9,118.9,118.9,118.9,1
20120801|2012-05-10 05:30,10,118.9,118.9,118.9,118.9,1
20120801|2012-05-10 06:00,10,118.95,119.025,118.95,119.025,11
20120801|2012-05-10 06:30,10,118.975,119.075,118.925,119.075,23
20120801|2012-05-10 07:00,10,119.025,119.175,119.025,119.175,117
20120801|2012-05-10 07:30,10,119.125,119.175,118.95,119.125,198
20120801|2012-05-10 08:00,10,119.15,119.225,119.05,119.15,75
20120801|2012-05-10 08:30,10,119.15,119.35,119.15,119.175,237
20120801|2012-05-10 09:00,10,119.15,119.15,118.275,118.8,1780
20120801|2012-05-10 09:30,10,118.775,119.075,118.75,118.8,1219
20120801|2012-05-10 10:00,10,118.8,118.975,118.65,118.85,845
20120801|2012-05-10 10:30,10,118.85,118.975,118.8,118.925,663
20120801|2012-05-10 11:00,10,118.95,119.1,118.85,119.1,736
20120801|2012-05-10 11:30,10,119.1,119.125,118.65,118.675,823
20120801|2012-05-10 12:00,10,118.675,118.775,118.5,118.65,607
20120801|2012-05-10 12:30,10,118.7,118.85,118.375,118.55,1373
20120801|2012-05-10 13:00,10,118.55,118.65,118.5,118.575,244
20120801|2012-05-10 13:30,10,118.5,118.625,118.325,118.625,170
20120801|2012-05-10 14:00,10,118.55,118.55,118.425,118.425,29
20120801|2012-05-10 14:30,10,118.45,118.5,118.4,118.475,80
20120801|2012-05-10 15:00,10,118.5,118.55,118.4,118.55,168
20120801|2012-05-10 15:30,10,118.55,118.6,118.4,118.475,46
20120801|2012-05-10 17:00,11,118.5,118.5,118.1,118.1,220
20120801|2012-05-10 17:30,11,118.175,118.175,118.05,118.175,33
20120801|2012-05-10 18:00,11,118.1,118.1,118.05,118.05,28
20120801|2012-05-10 18:30,11,118.05,118.05,117.775,117.775,121
20120801|2012-05-10 19:00,11,117.8,117.875,117.75,117.75,34
20120801|2012-05-10 19:30,11,117.9,117.925,117.875,117.925,9
20120801|2012-05-10 20:00,11,117.95,117.95,117.875,117.875,5
20120801|2012-05-10 21:00,11,117.875,117.875,117.875,117.875,2
20120801|2012-05-10 21:30,11,117.875,117.95,117.875,117.95,25
20120801|2012-05-10 22:00,11,117.775,117.775,117.775,117.775,1
20120801|2012-05-10 22:30,11,117.775,117.775,117.775,117.775,2
20120801|2012-05-10 23:00,11,117.75,117.75,117.75,117.75,1
20120801|2012-05-11 00:00,11,117.725,117.75,117.725,117.75,11
20120801|2012-05-11 00:30,11,117.775,117.775,117.7,117.75,23
20120801|2012-05-11 01:00,11,117.775,117.775,117.75,117.75,3
20120801|2012-05-11 01:30,11,117.775,117.775,117.775,117.775,1
20120801|2012-05-11 02:00,11,117.85,117.85,117.85,117.85,1
20120801|2012-05-11 03:00,11,117.875,117.875,117.875,117.875,3
20120801|2012-05-11 03:30,11,117.85,117.85,117.85,117.85,1
20120801|2012-05-11 04:00,11,117.875,118,117.875,117.975,21
20120801|2012-05-11 04:30,11,117.85,117.9,117.8,117.9,8
20120801|2012-05-11 05:00,11,117.9,117.9,117.775,117.775,12
20120801|2012-05-11 05:30,11,117.775,117.775,117.75,117.75,4
20120801|2012-05-11 06:00,11,117.75,117.825,117.75,117.75,78
20120801|2012-05-11 06:30,11,117.8,117.8,117.675,117.675,40
20120801|2012-05-11 07:00,11,117.775,118.025,117.775,117.95,63
20120801|2012-05-11 07:30,11,117.975,118.025,117.875,117.875,73
20120801|2012-05-11 08:00,11,117.9,117.95,117.8,117.85,70
20120801|2012-05-11 08:30,11,117.875,118.15,117.875,117.925,114
20120801|2012-05-11 09:00,11,117.925,118.05,117.425,117.9,1970
20120801|2012-05-11 09:30,11,117.95,118,117.7,117.9,752
20120801|2012-05-11 10:00,11,117.875,118.225,117.85,118.2,835
20120801|2012-05-11 10:30,11,118.2,118.3,117.95,118.1,684
20120801|2012-05-11 11:00,11,118.1,118.175,118,118.15,345
20120801|2012-05-11 11:30,11,118.175,118.275,118.075,118.2,642
20120801|2012-05-11 12:00,11,118.225,118.275,117.95,118.025,481
20120801|2012-05-11 12:30,11,118,118.175,117.675,117.75,1336
20120801|2012-05-11 13:00,11,117.725,117.775,117.625,117.725,514
20120801|2012-05-11 13:30,11,117.725,117.75,117.575,117.675,201
20120801|2012-05-14 09:00,14,117.625,118.075,117.325,117.55,1741
20120801|2012-05-14 09:30,14,117.575,118.05,117.55,117.925,750
20120801|2012-05-14 10:00,14,117.925,118.075,117.65,117.925,1058
20120801|2012-05-14 10:30,14,117.95,118.1,117.725,117.875,1011
20120801|2012-05-14 11:00,14,117.875,118.15,117.75,118.125,742
20120801|2012-05-14 11:30,14,118.15,118.225,117.975,118.025,439
20120801|2012-05-14 12:00,14,118.025,118.275,118.025,118.275,720
20120801|2012-05-14 12:30,14,118.275,118.45,118.15,118.425,1149
20120801|2012-05-14 13:00,14,118.425,118.45,118.375,118.425,248
20120801|2012-05-14 13:30,14,118.4,118.45,118.4,118.425,60
20120801|2012-05-14 14:00,14,118.4,118.425,118.3,118.3,51
20120801|2012-05-14 14:30,14,118.325,118.4,118.3,118.4,17
20120801|2012-05-14 15:00,14,118.375,118.375,118.3,118.3,10
20120801|2012-05-14 15:30,14,118.4,118.4,118.375,118.375,4
20120801|2012-05-14 17:00,15,118.325,118.325,118.3,118.325,4
20120801|2012-05-14 17:30,15,118.35,118.35,118.325,118.325,3
20120801|2012-05-14 18:00,15,118.375,118.45,118.375,118.45,12
20120801|2012-05-14 18:30,15,118.45,118.5,118.45,118.5,38
20120801|2012-05-14 19:00,15,118.425,118.5,118.425,118.45,7
20120801|2012-05-14 19:30,15,118.475,118.475,118.375,118.375,3
20120801|2012-05-14 20:00,15,118.45,118.475,118.45,118.475,45
20120801|2012-05-14 21:00,15,118.4,118.4,118.4,118.4,1
20120801|2012-05-14 21:30,15,118.425,118.425,118.425,118.425,1
20120801|2012-05-14 22:00,15,118.425,118.425,118.4,118.4,2
20120801|2012-05-14 22:30,15,118.35,118.35,118.35,118.35,1
20120801|2012-05-14 23:30,15,118.5,118.5,118.4,118.4,2
20120801|2012-05-15 00:00,15,118.45,118.475,118.45,118.475,2
20120801|2012-05-15 00:30,15,118.5,118.5,118.425,118.5,3
20120801|2012-05-15 01:00,15,118.5,118.575,118.425,118.425,13
20120801|2012-05-15 01:30,15,118.425,118.425,118.4,118.4,7
20120801|2012-05-15 02:00,15,118.525,118.55,118.5,118.55,6
20120801|2012-05-15 02:30,15,118.7,118.75,118.65,118.7,38
20120801|2012-05-15 03:00,15,118.65,118.675,118.65,118.675,3
20120801|2012-05-15 03:30,15,118.75,118.825,118.75,118.825,12
20120801|2012-05-15 04:00,15,118.8,118.825,118.75,118.75,28
20120801|2012-05-15 04:30,15,118.625,118.625,118.625,118.625,3
20120801|2012-05-15 05:00,15,118.675,118.675,118.675,118.675,1
20120801|2012-05-15 05:30,15,118.7,118.7,118.675,118.675,5
20120801|2012-05-15 06:00,15,118.6,118.625,118.575,118.575,4
20120801|2012-05-15 06:30,15,118.575,118.7,118.525,118.7,13
20120801|2012-05-15 07:00,15,118.675,118.8,118.675,118.75,45
20120801|2012-05-15 07:30,15,118.75,118.875,118.65,118.675,51
20120801|2012-05-15 08:00,15,118.625,118.65,118.25,118.425,165
20120801|2012-05-15 08:30,15,118.4,118.6,118.4,118.55,123
20120801|2012-05-15 09:00,15,118.55,118.675,118.175,118.625,1130
20120801|2012-05-15 09:30,15,118.65,118.675,118.35,118.55,735
20120801|2012-05-15 10:00,15,118.525,118.65,118.25,118.6,629
20120801|2012-05-15 10:30,15,118.6,118.875,118.5,118.75,797
20120801|2012-05-15 11:00,15,118.775,118.875,118.75,118.85,429
20120801|2012-05-15 11:30,15,118.825,118.85,118.7,118.725,216
20120801|2012-05-15 12:00,15,118.75,118.85,118.75,118.825,295
20120801|2012-05-15 12:30,15,118.85,118.85,118.575,118.75,1191
20120801|2012-05-15 13:00,15,118.775,118.85,118.725,118.725,482
20120801|2012-05-15 13:30,15,118.75,118.85,118.725,118.85,93
20120801|2012-05-15 14:00,15,118.8,118.8,118.7,118.725,15
20120801|2012-05-15 14:30,15,118.725,118.775,118.625,118.625,27
20120801|2012-05-15 15:00,15,118.7,118.75,118.65,118.725,11
20120801|2012-05-15 15:30,15,118.75,118.75,118.675,118.7,20
20120801|2012-05-15 18:00,16,118.625,118.625,118.625,118.625,1
20120801|2012-05-15 18:30,16,118.6,118.675,118.6,118.6,17
20120801|2012-05-15 19:00,16,118.6,118.675,118.575,118.675,3
20120801|2012-05-15 19:30,16,118.625,118.625,118.575,118.575,39
20120801|2012-05-15 20:00,16,118.6,118.6,118.6,118.6,1
20120801|2012-05-15 21:00,16,118.625,118.625,118.575,118.575,9
20120801|2012-05-15 21:30,16,118.6,118.625,118.525,118.625,16
20120801|2012-05-15 22:00,16,118.625,118.65,118.625,118.65,2
20120801|2012-05-15 22:30,16,118.65,118.65,118.625,118.65,3
20120801|2012-05-15 23:00,16,118.675,118.7,118.675,118.7,4
20120801|2012-05-16 00:00,16,118.7,118.7,118.7,118.7,1
20120801|2012-05-16 01:00,16,118.725,118.725,118.725,118.725,1
20120801|2012-05-16 01:30,16,118.7,118.7,118.7,118.7,1
20120801|2012-05-16 02:00,16,118.7,118.725,118.7,118.725,4
20120801|2012-05-16 02:30,16,118.7,118.7,118.625,118.675,8
20120801|2012-05-16 03:00,16,118.65,118.675,118.6,118.625,19
20120801|2012-05-16 03:30,16,118.625,118.8,118.625,118.8,7
20120801|2012-05-16 04:00,16,118.875,118.9,118.875,118.875,8
20120801|2012-05-16 05:00,16,118.75,118.8,118.75,118.8,3
20120801|2012-05-16 05:30,16,118.725,118.725,118.7,118.7,8
20120801|2012-05-16 06:00,16,118.65,118.65,118.65,118.65,8
20120801|2012-05-16 06:30,16,118.675,118.675,118.65,118.65,4
20120801|2012-05-16 07:00,16,118.65,118.7,118.55,118.55,50
20120801|2012-05-16 07:30,16,118.575,118.8,118.575,118.8,63
20120801|2012-05-16 08:00,16,118.65,118.75,118.65,118.75,98
20120801|2012-05-16 08:30,16,118.8,118.975,118.8,118.85,213
20120801|2012-05-16 09:00,16,118.85,119.1,118.65,118.95,1834
20120801|2012-05-16 09:30,16,119,119,118.8,118.85,944
20120801|2012-05-16 10:00,16,118.85,118.925,118.65,118.75,821
20120801|2012-05-16 10:30,16,118.725,118.825,118.675,118.75,370
20120801|2012-05-16 11:00,16,118.725,119.05,118.7,118.925,950
20120801|2012-05-16 11:30,16,118.9,119.1,118.875,119.025,400
20120801|2012-05-16 12:00,16,119.05,119.1,118.925,118.925,251
20120801|2012-05-16 12:30,16,118.925,119.025,118.7,118.925,1276
20120801|2012-05-16 13:00,16,118.975,118.975,118.9,118.95,206
20120801|2012-05-16 13:30,16,118.9,118.95,118.9,118.925,6
20120801|2012-05-16 14:00,16,118.975,118.975,118.925,118.925,4
20120801|2012-05-16 14:30,16,118.925,119,118.925,119,9
20120801|2012-05-16 15:00,16,118.9,118.975,118.9,118.925,8
20120801|2012-05-16 15:30,16,118.975,119,118.9,119,28
20120801|2012-05-16 18:00,17,119,119.025,118.975,119,44
20120801|2012-05-16 19:00,17,119,119.4,119,119.375,180
20120801|2012-05-16 19:30,17,119.35,119.55,119.325,119.55,128
20120801|2012-05-16 20:00,17,119.475,119.5,119.475,119.475,51
20120801|2012-05-16 20:30,17,119.475,119.475,119.475,119.475,20
20120801|2012-05-16 21:00,17,119.475,119.5,119.425,119.45,94
20120801|2012-05-16 22:00,17,119.375,119.375,119.375,119.375,2
20120801|2012-05-16 22:30,17,119.45,119.475,119.45,119.475,3
20120801|2012-05-17 00:00,17,119.5,119.5,119.425,119.425,2
20120801|2012-05-17 00:30,17,119.425,119.425,119.425,119.425,3
20120801|2012-05-17 01:00,17,119.375,119.425,119.375,119.375,8
20120801|2012-05-17 01:30,17,119.425,119.425,119.375,119.375,3
20120801|2012-05-17 02:00,17,119.4,119.425,119.35,119.35,19
20120801|2012-05-17 02:30,17,119.35,119.425,119.35,119.425,12
20120801|2012-05-17 03:00,17,119.425,119.425,119.4,119.4,3
20120801|2012-05-17 03:30,17,119.475,119.475,119.475,119.475,1
20120801|2012-05-17 04:30,17,119.425,119.425,119.425,119.425,1
20120801|2012-05-17 05:00,17,119.4,119.4,119.375,119.375,6
20120801|2012-05-17 05:30,17,119.4,119.4,119.4,119.4,7
20120801|2012-05-17 06:00,17,119.475,119.5,119.4,119.4,27
20120801|2012-05-17 06:30,17,119.35,119.35,119.2,119.2,78
20120801|2012-05-17 07:00,17,119.225,119.45,119.225,119.45,32
20120801|2012-05-17 07:30,17,119.35,119.5,119.35,119.475,52
20120801|2012-05-17 08:00,17,119.475,119.7,119.45,119.7,247
20120801|2012-05-17 08:30,17,119.675,119.9,119.65,119.875,384
20120801|2012-05-17 09:00,17,119.875,119.95,119.525,119.55,2416
20120801|2012-05-17 09:30,17,119.55,119.75,119.45,119.55,839
20120801|2012-05-17 10:00,17,119.55,119.675,119.5,119.6,568
20120801|2012-05-17 10:30,17,119.6,119.625,119.325,119.475,795
20120801|2012-05-17 11:00,17,119.475,119.675,119.45,119.575,903
20120801|2012-05-17 11:30,17,119.575,119.65,119.5,119.575,407
20120801|2012-05-17 12:00,17,119.575,119.725,119.525,119.675,343
20120801|2012-05-17 12:30,17,119.7,119.975,119.6,119.95,1943
20120801|2012-05-17 13:00,17,119.975,120,119.825,119.925,431
20120801|2012-05-17 13:30,17,119.925,119.95,119.875,119.9,19
20120801|2012-05-17 14:00,17,119.875,119.95,119.875,119.95,11
20120801|2012-05-17 14:30,17,119.925,119.95,119.875,119.875,17
20120801|2012-05-17 15:00,17,119.875,119.875,119.8,119.8,53
20120801|2012-05-17 15:30,17,119.9,119.925,119.85,119.925,14
20120801|2012-05-17 17:00,18,119.875,119.95,119.875,119.95,5
20120801|2012-05-17 17:30,18,119.95,120.1,119.95,120.075,44
20120801|2012-05-17 18:00,18,120,120.1,119.775,119.975,40
20120801|2012-05-17 18:30,18,119.975,120,119.975,120,12
20120801|2012-05-17 19:00,18,119.975,120.075,119.975,120,38
20120801|2012-05-17 19:30,18,120,120.025,119.925,120.025,33
20120801|2012-05-17 20:00,18,120.05,120.05,120.05,120.05,1
20120801|2012-05-17 20:30,18,119.95,119.95,119.95,119.95,1
20120801|2012-05-17 21:00,18,119.875,119.875,119.875,119.875,1
20120801|2012-05-17 21:30,18,120,120,119.95,119.95,3
20120801|2012-05-17 22:00,18,119.9,119.9,119.875,119.875,9
20120801|2012-05-17 22:30,18,119.875,119.875,119.875,119.875,2
20120801|2012-05-18 00:00,18,119.95,120.025,119.95,120.025,12
20120801|2012-05-18 00:30,18,119.95,119.95,119.95,119.95,2
20120801|2012-05-18 02:00,18,119.95,120.025,119.95,120.025,6
20120801|2012-05-18 03:00,18,120.1,120.1,120.05,120.05,15
20120801|2012-05-18 03:30,18,120.075,120.125,120.075,120.125,6
20120801|2012-05-18 04:30,18,120.1,120.15,120.1,120.15,24
20120801|2012-05-18 05:30,18,120.125,120.125,120.125,120.125,6
20120801|2012-05-18 06:00,18,120.125,120.15,120.025,120.15,27
20120801|2012-05-18 06:30,18,120.175,120.175,120.1,120.1,14
20120801|2012-05-18 07:00,18,120.1,120.175,120.075,120.075,18
20120801|2012-05-18 07:30,18,120.075,120.425,120,120.3,326
20120801|2012-05-18 08:00,18,120.3,120.4,120.225,120.3,111
20120801|2012-05-18 08:30,18,120.3,120.475,120.225,120.425,207
20120801|2012-05-18 09:00,18,120.45,120.475,120.2,120.325,1712
20120801|2012-05-18 09:30,18,120.3,120.7,120.3,120.65,1310
20120801|2012-05-18 10:00,18,120.675,120.95,120.5,120.9,1454
20120801|2012-05-18 10:30,18,120.9,120.925,120.425,120.65,1002
20120801|2012-05-18 11:00,18,120.675,121.05,120.65,121.025,2322
20120801|2012-05-18 11:30,18,121,121.95,120.925,121.85,4209
20120801|2012-05-18 12:00,18,121.85,121.9,121.625,121.65,979
20120801|2012-05-18 12:30,18,121.65,121.95,121.4,121.85,2507
20120801|2012-05-18 13:00,18,121.9,121.9,121.625,121.85,549
20120801|2012-05-18 13:30,18,121.85,122.1,121.825,122.1,505
20120801|2012-05-21 09:00,21,122.225,122.425,121.95,122.35,3601
20120801|2012-05-21 09:30,21,122.35,122.4,122.025,122.225,1600
20120801|2012-05-21 10:00,21,122.225,122.275,121.55,121.75,1986
20120801|2012-05-21 10:30,21,121.7,122,121.525,121.525,1001
20120801|2012-05-21 11:00,21,121.55,121.575,121.05,121.375,2017
20120801|2012-05-21 11:30,21,121.375,121.425,121.075,121.15,682
20120801|2012-05-21 12:00,21,121.15,121.55,121.125,121.325,1025
20120801|2012-05-21 12:30,21,121.325,121.325,120.65,120.9,1763
20120801|2012-05-21 13:00,21,120.85,121.025,120.8,120.9,329
20120801|2012-05-21 13:30,21,120.875,120.9,120.85,120.875,36
20120801|2012-05-21 14:00,21,120.85,120.925,120.85,120.9,13
20120801|2012-05-21 14:30,21,120.9,120.975,120.9,120.95,9
20120801|2012-05-21 15:00,21,120.925,120.975,120.9,120.925,14
20120801|2012-05-21 15:30,21,120.925,121.05,120.85,120.85,32
20120801|2012-05-21 17:00,22,120.925,121.1,120.9,120.9,40
20120801|2012-05-21 17:30,22,120.9,120.9,120.8,120.8,14
20120801|2012-05-21 18:00,22,120.75,120.75,120.725,120.725,4
20120801|2012-05-21 18:30,22,120.9,120.9,120.9,120.9,2
20120801|2012-05-21 19:00,22,120.9,120.9,120.9,120.9,3
20120801|2012-05-21 19:30,22,120.825,120.85,120.75,120.775,13
20120801|2012-05-21 20:30,22,120.85,120.85,120.85,120.85,1
20120801|2012-05-21 21:00,22,120.8,120.8,120.8,120.8,1
20120801|2012-05-21 21:30,22,120.825,120.85,120.825,120.85,2
20120801|2012-05-21 22:00,22,120.825,120.825,120.825,120.825,1
20120801|2012-05-21 22:30,22,120.825,120.825,120.825,120.825,1
20120801|2012-05-21 23:00,22,120.8,120.8,120.8,120.8,1
20120801|2012-05-21 23:30,22,120.75,120.75,120.75,120.75,1
20120801|2012-05-22 00:00,22,120.75,120.85,120.75,120.85,5
20120801|2012-05-22 00:30,22,120.725,121.075,120.725,121.075,25
20120801|2012-05-22 01:00,22,121.05,121.1,121,121,10
20120801|2012-05-22 01:30,22,121.025,121.025,120.95,121.025,6
20120801|2012-05-22 02:00,22,121.025,121.05,120.9,121.05,10
20120801|2012-05-22 02:30,22,121.05,121.075,121.05,121.075,17
20120801|2012-05-22 03:00,22,121.1,121.15,121.1,121.125,29
20120801|2012-05-22 03:30,22,121.15,121.15,121.125,121.125,26
20120801|2012-05-22 04:00,22,121.15,121.15,121.15,121.15,2
20120801|2012-05-22 04:30,22,121.15,121.175,121.15,121.15,10
20120801|2012-05-22 05:00,22,121.15,121.15,121.15,121.15,11
20120801|2012-05-22 05:30,22,121.15,121.15,121.15,121.15,3
20120801|2012-05-22 06:00,22,121.15,121.15,121.125,121.15,33
20120801|2012-05-22 06:30,22,121.15,121.175,121.125,121.175,69
20120801|2012-05-22 07:00,22,121.175,121.2,121.125,121.125,79
20120801|2012-05-22 07:30,22,121.125,121.15,121.1,121.125,77
20120801|2012-05-22 08:00,22,121.125,121.25,121.1,121.2,50
20120801|2012-05-22 08:30,22,121.2,121.2,120.975,121.125,152
20120801|2012-05-22 09:00,22,121.1,121.225,120.85,120.95,1467
20120801|2012-05-22 09:30,22,121,121.225,120.975,121.125,988
20120801|2012-05-22 10:00,22,121.15,121.55,121.125,121.3,1290
20120801|2012-05-22 10:30,22,121.3,121.375,120.95,121,914
20120801|2012-05-22 11:00,22,121,121.125,120.9,121.075,892
20120801|2012-05-22 11:30,22,121.1,121.225,121.025,121.025,591
20120801|2012-05-22 12:00,22,121.05,121.15,120.3,120.45,1859
20120801|2012-05-22 12:30,22,120.45,121.3,120.175,121.275,2320
20120801|2012-05-22 13:00,22,121.275,121.325,121,121.1,443
20120801|2012-05-22 13:30,22,121.075,121.2,121.075,121.2,19
20120801|2012-05-22 14:00,22,121.2,121.2,121,121,57
20120801|2012-05-22 14:30,22,121,121,120.875,120.975,57
20120801|2012-05-22 15:00,22,120.975,121,120.925,120.925,29
20120801|2012-05-22 15:30,22,120.9,121,120.9,121,27
20120801|2012-05-22 17:00,23,121,121.15,120.9,121,58
20120801|2012-05-22 17:30,23,120.95,120.95,120.9,120.9,17
20120801|2012-05-22 18:00,23,120.925,120.975,120.85,120.85,11
20120801|2012-05-22 18:30,23,120.85,120.9,120.825,120.825,18
20120801|2012-05-22 19:00,23,120.825,120.85,120.825,120.825,8
20120801|2012-05-22 19:30,23,120.8,120.875,120.7,120.875,56
20120801|2012-05-22 20:00,23,120.75,120.8,120.75,120.75,5
20120801|2012-05-22 20:30,23,120.7,120.7,120.65,120.65,36
20120801|2012-05-22 21:30,23,120.675,120.675,120.675,120.675,5
20120801|2012-05-22 22:30,23,120.775,120.8,120.775,120.8,66
20120801|2012-05-22 23:00,23,120.8,120.925,120.8,120.925,37
20120801|2012-05-22 23:30,23,120.85,120.925,120.85,120.925,4
20120801|2012-05-23 00:00,23,120.925,121,120.925,121,7
20120801|2012-05-23 00:30,23,121,121.025,121,121.025,33
20120801|2012-05-23 01:00,23,121.05,121.05,121.05,121.05,12
20120801|2012-05-23 01:30,23,121.025,121.05,121.025,121.05,4
20120801|2012-05-23 02:00,23,121.05,121.075,121.05,121.075,9
20120801|2012-05-23 02:30,23,121.05,121.075,121.05,121.075,23
20120801|2012-05-23 03:00,23,121.075,121.075,121.025,121.025,2
20120801|2012-05-23 03:30,23,121.025,121.075,121.025,121.05,4
20120801|2012-05-23 04:00,23,121.075,121.15,121.075,121.15,28
20120801|2012-05-23 04:30,23,121.15,121.225,121.15,121.225,18
20120801|2012-05-23 05:00,23,121.2,121.25,121.2,121.2,56
20120801|2012-05-23 05:30,23,121.225,121.25,121.2,121.225,40
20120801|2012-05-23 06:00,23,121.225,121.225,121.15,121.225,94
20120801|2012-05-23 06:30,23,121.175,121.175,120.975,120.975,181
20120801|2012-05-23 07:00,23,120.975,120.975,120.775,120.775,403
20120801|2012-05-23 07:30,23,120.775,120.775,120.5,120.6,160
20120801|2012-05-23 08:00,23,120.675,120.7,120.3,120.4,312
20120801|2012-05-23 08:30,23,120.3,120.4,120.025,120.15,669
20120801|2012-05-23 09:00,23,120.125,120.25,119.25,119.3,3556
20120801|2012-05-23 09:30,23,119.325,120.075,119.325,119.525,2280
20120801|2012-05-23 10:00,23,119.55,119.675,119.275,119.35,1729
20120801|2012-05-23 10:30,23,119.375,120.2,119.35,119.45,1742
20120801|2012-05-23 11:00,23,119.45,119.575,118.95,119.025,1664
20120801|2012-05-23 11:30,23,119.05,119.7,118.975,119.2,1228
20120801|2012-05-23 12:00,23,119.225,119.925,119.175,119.8,1162
20120801|2012-05-23 12:30,23,119.8,119.95,119.475,119.475,1656
20120801|2012-05-23 13:00,23,119.45,119.55,119.375,119.425,643
20120801|2012-05-23 13:30,23,119.425,119.425,119.35,119.425,179
20120801|2012-05-23 14:00,23,119.425,119.475,119.375,119.475,136
20120801|2012-05-23 14:30,23,119.475,119.475,119.425,119.45,31
20120801|2012-05-23 15:00,23,119.45,119.475,119.375,119.375,51
20120801|2012-05-23 15:30,23,119.375,119.6,119.325,119.425,154
20120801|2012-05-23 17:00,24,119.4,119.5,119.325,119.425,15
20120801|2012-05-23 17:30,24,119.475,119.475,119.45,119.45,48
20120801|2012-05-23 18:00,24,119.475,119.475,119.4,119.4,13
20120801|2012-05-23 18:30,24,119.375,119.375,119.35,119.35,10
20120801|2012-05-23 19:00,24,119.4,119.4,119.375,119.375,14
20120801|2012-05-23 19:30,24,119.375,119.4,119.375,119.4,8
20120801|2012-05-23 20:00,24,119.375,119.4,119.375,119.4,2
20120801|2012-05-23 20:30,24,119.375,119.4,119.35,119.4,7
20120801|2012-05-23 21:00,24,119.4,119.4,119.4,119.4,16
20120801|2012-05-23 21:30,24,119.4,119.4,119.4,119.4,4
20120801|2012-05-23 22:00,24,119.35,119.35,119.325,119.325,8
20120801|2012-05-23 22:30,24,119.4,119.4,119.4,119.4,1
20120801|2012-05-23 23:00,24,119.425,119.425,119.325,119.375,4
20120801|2012-05-23 23:30,24,119.425,119.425,119.425,119.425,2
20120801|2012-05-24 00:00,24,119.325,119.4,119.3,119.4,12
20120801|2012-05-24 00:30,24,119.35,119.35,119.35,119.35,7
20120801|2012-05-24 01:00,24,119.35,119.35,119.3,119.3,70
20120801|2012-05-24 01:30,24,119.3,119.3,119.275,119.275,7
20120801|2012-05-24 02:00,24,119.25,119.25,119.2,119.2,102
20120801|2012-05-24 02:30,24,119.175,119.175,119.15,119.15,15
20120801|2012-05-24 03:00,24,119.125,119.125,119.125,119.125,4
20120801|2012-05-24 03:30,24,119.15,119.15,119.125,119.125,4
20120801|2012-05-24 04:00,24,119.1,119.1,119.075,119.075,16
20120801|2012-05-24 04:30,24,119.15,119.175,119.125,119.175,101
20120801|2012-05-24 05:00,24,119.2,119.375,119.2,119.275,20
20120801|2012-05-24 05:30,24,119.2,119.2,119.2,119.2,1
20120801|2012-05-24 06:00,24,119.35,119.35,119.275,119.275,10
20120801|2012-05-24 06:30,24,119.2,119.3,119.2,119.2,13
20120801|2012-05-24 07:00,24,119.2,119.325,119.175,119.275,25
20120801|2012-05-24 07:30,24,119.275,119.425,119.225,119.425,96
20120801|2012-05-24 08:00,24,119.425,119.85,119.4,119.775,462
20120801|2012-05-24 08:30,24,119.775,119.825,119.6,119.75,300
20120801|2012-05-24 09:00,24,119.775,119.975,119.525,119.75,1394
20120801|2012-05-24 09:30,24,119.775,119.8,119.1,119.1,1653
20120801|2012-05-24 10:00,24,119.1,119.7,118.975,119.625,1058
20120801|2012-05-24 10:30,24,119.625,119.75,119.375,119.65,446
20120801|2012-05-24 11:00,24,119.625,119.7,119.475,119.525,602
20120801|2012-05-24 11:30,24,119.525,119.775,119.45,119.5,888
20120801|2012-05-24 12:00,24,119.475,119.525,119.3,119.325,681
20120801|2012-05-24 12:30,24,119.35,119.85,119.025,119.8,2515
20120801|2012-05-24 13:00,24,119.775,119.8,119.7,119.775,490
20120801|2012-05-24 13:30,24,119.775,119.825,119.75,119.8,76
20120801|2012-05-24 14:00,24,119.8,119.875,119.8,119.875,134
20120801|2012-05-24 14:30,24,119.875,119.95,119.775,119.9,266
20120801|2012-05-24 15:00,24,119.9,119.95,119.625,119.875,136
20120801|2012-05-24 15:30,24,119.9,120.05,119.75,119.95,255
20120801|2012-05-24 17:00,25,119.9,119.95,119.9,119.95,3
20120801|2012-05-24 17:30,25,119.925,119.925,119.925,119.925,1
20120801|2012-05-24 18:00,25,119.925,119.925,119.925,119.925,2
20120801|2012-05-24 18:30,25,119.975,119.975,119.9,119.9,10
20120801|2012-05-24 19:00,25,119.95,119.95,119.925,119.925,4
20120801|2012-05-24 19:30,25,119.9,120.025,119.9,120.025,11
20120801|2012-05-24 20:00,25,120,120,120,120,1
20120801|2012-05-24 20:30,25,120.025,120.025,120.025,120.025,1
20120801|2012-05-24 21:00,25,119.9,119.9,119.9,119.9,1
20120801|2012-05-24 22:00,25,119.95,119.95,119.95,119.95,1
20120801|2012-05-24 23:00,25,119.9,119.9,119.9,119.9,2
20120801|2012-05-24 23:30,25,119.875,119.875,119.875,119.875,3
20120801|2012-05-25 00:00,25,119.875,119.875,119.85,119.85,15
20120801|2012-05-25 00:30,25,119.8,119.8,119.8,119.8,18
20120801|2012-05-25 01:00,25,119.8,119.8,119.8,119.8,17
20120801|2012-05-25 01:30,25,119.8,119.8,119.775,119.8,9
20120801|2012-05-25 02:00,25,119.8,119.85,119.8,119.825,7
20120801|2012-05-25 04:00,25,119.9,119.9,119.85,119.85,2
20120801|2012-05-25 04:30,25,119.95,120,119.95,120,8
20120801|2012-05-25 05:00,25,120,120,120,120,14
20120801|2012-05-25 05:30,25,120,120,120,120,4
20120801|2012-05-25 06:00,25,119.975,119.975,119.975,119.975,2
20120801|2012-05-25 06:30,25,119.9,119.9,119.8,119.8,11
20120801|2012-05-25 07:00,25,119.85,119.875,119.8,119.8,49
20120801|2012-05-25 07:30,25,119.8,119.875,119.775,119.775,39
20120801|2012-05-25 08:00,25,119.8,120.025,119.8,120.025,149
20120801|2012-05-25 08:30,25,120.025,120.15,120.025,120.1,250
20120801|2012-05-25 09:00,25,120.075,120.375,119.675,119.75,1530
20120801|2012-05-25 09:30,25,119.75,119.8,119.45,119.625,887
20120801|2012-05-25 10:00,25,119.7,119.875,119.5,119.6,687
20120801|2012-05-25 10:30,25,119.575,119.65,119.325,119.5,523
20120801|2012-05-25 11:00,25,119.525,119.75,119.475,119.575,480
20120801|2012-05-25 11:30,25,119.525,119.6,119.4,119.4,266
20120801|2012-05-25 12:00,25,119.4,119.45,119.1,119.15,524
20120801|2012-05-25 12:30,25,119.15,119.4,118.775,119.05,2522
20120801|2012-05-25 13:00,25,119.075,119.15,118.825,118.825,338
20120801|2012-05-25 13:30,25,118.85,119,118.8,118.975,107
20120801|2012-05-29 09:00,29,119.175,119.95,119.1,119.625,2802
20120801|2012-05-29 09:30,29,119.65,119.9,119.625,119.775,1519
20120801|2012-05-29 10:00,29,119.775,120.075,119.725,119.9,952
20120801|2012-05-29 10:30,29,119.9,119.95,119.325,119.9,907
20120801|2012-05-29 11:00,29,119.9,120,119.55,119.8,733
20120801|2012-05-29 11:30,29,119.775,119.775,119.175,119.175,795
20120801|2012-05-29 12:00,29,119.175,119.425,119.175,119.25,522
20120801|2012-05-29 12:30,29,119.275,119.675,119.225,119.625,1312
20120801|2012-05-29 13:00,29,119.575,119.575,119.475,119.55,310
20120801|2012-05-29 13:30,29,119.55,119.55,119.5,119.5,29
20120801|2012-05-29 14:00,29,119.55,119.55,119.5,119.55,21
20120801|2012-05-29 14:30,29,119.55,119.55,119.475,119.475,34
20120801|2012-05-29 15:00,29,119.5,119.55,119.45,119.525,31
20120801|2012-05-29 15:30,29,119.4,119.5,119.3,119.4,36
20120801|2012-05-29 17:00,30,119.4,119.55,119.375,119.525,15
20120801|2012-05-29 17:30,30,119.55,119.55,119.35,119.375,8
20120801|2012-05-29 18:00,30,119.375,119.375,119.375,119.375,1
20120801|2012-05-29 18:30,30,119.375,119.375,119.375,119.375,1
20120801|2012-05-29 19:30,30,119.4,119.4,119.4,119.4,1
20120801|2012-05-29 20:00,30,119.4,119.4,119.4,119.4,2
20120801|2012-05-29 20:30,30,119.35,119.4,119.35,119.4,13
20120801|2012-05-29 21:00,30,119.4,119.4,119.375,119.4,3
20120801|2012-05-29 22:30,30,119.4,119.4,119.35,119.35,4
20120801|2012-05-29 23:00,30,119.35,119.35,119.3,119.3,6
20120801|2012-05-29 23:30,30,119.3,119.325,119.3,119.325,3
20120801|2012-05-30 00:30,30,119.325,119.4,119.3,119.3,28
20120801|2012-05-30 01:00,30,119.3,119.3,119.3,119.3,3
20120801|2012-05-30 01:30,30,119.275,119.275,119.175,119.175,16
20120801|2012-05-30 02:00,30,119.175,119.325,119.175,119.175,15
20120801|2012-05-30 02:30,30,119.2,119.3,119.2,119.3,13
20120801|2012-05-30 03:00,30,119.3,119.3,119.15,119.15,16
20120801|2012-05-30 03:30,30,119.175,119.175,119.15,119.15,22
20120801|2012-05-30 04:00,30,119.175,119.175,119.075,119.1,57
20120801|2012-05-30 04:30,30,119.1,119.175,119.1,119.175,8
20120801|2012-05-30 05:00,30,119.125,119.175,119.125,119.15,17
20120801|2012-05-30 05:30,30,119.125,119.175,119.125,119.175,8
20120801|2012-05-30 06:00,30,119.175,119.25,119.175,119.2,17
20120801|2012-05-30 06:30,30,119.275,119.275,119.2,119.2,3
20120801|2012-05-30 07:00,30,119.275,119.3,119.25,119.25,4
20120801|2012-05-30 07:30,30,119.225,119.225,119.1,119.1,77
20120801|2012-05-30 08:00,30,119.125,119.25,119.025,119.025,260
20120801|2012-05-30 08:30,30,119.05,119.05,118.025,118.075,1953
20120801|2012-05-30 09:00,30,118.1,118.575,117.7,118.425,3491
20120801|2012-05-30 09:30,30,118.425,118.725,118.225,118.45,1507
20120801|2012-05-30 10:00,30,118.425,118.825,118.425,118.525,1111
20120801|2012-05-30 10:30,30,118.5,118.575,118.3,118.575,662
20120801|2012-05-30 11:00,30,118.55,118.775,118.3,118.325,1217
20120801|2012-05-30 11:30,30,118.3,118.675,118.3,118.6,607
20120801|2012-05-30 12:00,30,118.6,118.6,118.35,118.5,430
20120801|2012-05-30 12:30,30,118.5,118.525,117.9,117.975,2169
20120801|2012-05-30 13:00,30,117.975,118.05,117.95,117.975,768
20120801|2012-05-30 13:30,30,117.95,118.05,117.9,118.05,148
20120801|2012-05-30 14:00,30,118.05,118.05,118,118.05,18
20120801|2012-05-30 14:30,30,118,118,117.9,118,55
20120801|2012-05-30 15:00,30,117.925,118.025,117.925,118.025,12
20120801|2012-05-30 15:30,30,117.95,118.15,117.9,118.15,57
20120801|2012-05-30 17:00,31,118,118.3,117.975,118.25,71
20120801|2012-05-30 17:30,31,118.25,118.375,118.25,118.325,35
20120801|2012-05-30 18:00,31,118.175,118.175,118.1,118.125,10
20120801|2012-05-30 18:30,31,118.25,118.25,118.25,118.25,1
20120801|2012-05-30 19:00,31,118.3,118.425,118.2,118.425,18
20120801|2012-05-30 19:30,31,118.3,118.3,118.2,118.2,4
20120801|2012-05-30 20:00,31,118.3,118.4,118.3,118.4,4
20120801|2012-05-30 20:30,31,118.4,118.4,118.35,118.35,6
20120801|2012-05-30 21:00,31,118.35,118.35,118.325,118.325,2
20120801|2012-05-30 21:30,31,118.3,118.3,118.3,118.3,2
20120801|2012-05-30 22:00,31,118.25,118.25,118.25,118.25,2
20120801|2012-05-30 22:30,31,118.225,118.225,118.2,118.2,3
20120801|2012-05-30 23:00,31,118.15,118.225,118.075,118.075,13
20120801|2012-05-30 23:30,31,118.075,118.15,118.075,118.15,2
20120801|2012-05-31 00:00,31,118.05,118.05,118.025,118.025,3
20120801|2012-05-31 00:30,31,118.125,118.225,118.125,118.175,23
20120801|2012-05-31 01:00,31,118.15,118.15,118.15,118.15,1
20120801|2012-05-31 01:30,31,118,118.15,118,118.15,11
20120801|2012-05-31 02:00,31,118.125,118.125,118.1,118.1,2
20120801|2012-05-31 02:30,31,118.1,118.1,118.1,118.1,3
20120801|2012-05-31 03:00,31,118.025,118.025,118.025,118.025,3
20120801|2012-05-31 03:30,31,118,118.025,117.925,118.025,13
20120801|2012-05-31 04:00,31,117.925,118.05,117.925,117.925,11
20120801|2012-05-31 04:30,31,117.95,118.05,117.95,117.975,7
20120801|2012-05-31 05:00,31,118.05,118.1,118.05,118.075,52
20120801|2012-05-31 05:30,31,118.1,118.125,117.975,117.975,18
20120801|2012-05-31 06:00,31,118.05,118.075,117.975,118,15
20120801|2012-05-31 06:30,31,118,118.1,117.95,117.975,34
20120801|2012-05-31 07:00,31,117.975,118.175,117.975,118.15,61
20120801|2012-05-31 07:30,31,118.175,118.25,118.15,118.175,364
20120801|2012-05-31 08:00,31,118.25,118.475,118.2,118.475,161
20120801|2012-05-31 08:30,31,118.45,119,118.3,118.95,1003
20120801|2012-05-31 09:00,31,118.925,118.925,118.25,118.6,2993
20120801|2012-05-31 09:30,31,118.6,118.725,118.2,118.275,1469
20120801|2012-05-31 10:00,31,118.3,118.6,118.125,118.6,1277
20120801|2012-05-31 10:30,31,118.6,118.95,118.5,118.725,1621
20120801|2012-05-31 11:00,31,118.725,119.075,118.7,118.875,1202
20120801|2012-05-31 11:30,31,118.85,118.95,118.75,118.825,686
20120801|2012-05-31 12:00,31,118.85,119.275,118.85,119.2,1666
20120801|2012-05-31 12:30,31,119.25,119.3,118.75,119.025,3338
20120801|2012-05-31 13:00,31,119.025,119.1,118.95,119.025,685
20120801|2012-05-31 13:30,31,118.95,119.175,118.95,119.175,148
20120801|2012-05-31 14:00,31,119.1,119.275,119.1,119.175,119
20120801|2012-05-31 14:30,31,119.15,119.275,119.15,119.275,115
20120801|2012-05-31 15:00,31,119.25,119.425,119.1,119.4,251
20120801|2012-05-31 15:30,31,119.3,119.4,119.25,119.4,74
20120801|2012-05-31 17:00,1,119.1,119.45,119.1,119.325,77
20120801|2012-05-31 17:30,1,119.325,119.425,119.3,119.3,35
20120801|2012-05-31 18:00,1,119.3,119.425,119.3,119.4,35
20120801|2012-05-31 18:30,1,119.4,119.425,119.275,119.275,20
20120801|2012-05-31 19:00,1,119.275,119.375,119.275,119.275,21
20120801|2012-05-31 19:30,1,119.4,119.575,119.35,119.5,163
20120801|2012-05-31 20:00,1,119.5,119.5,119.4,119.425,13
20120801|2012-05-31 20:30,1,119.375,119.45,119.375,119.4,7
20120801|2012-05-31 21:00,1,119.425,119.45,119.425,119.45,11
20120801|2012-05-31 21:30,1,119.45,119.45,119.45,119.45,5
20120801|2012-05-31 22:00,1,119.4,119.525,119.4,119.525,43
20120801|2012-05-31 22:30,1,119.525,119.525,119.475,119.475,2
20120801|2012-05-31 23:00,1,119.475,119.475,119.475,119.475,2
20120801|2012-05-31 23:30,1,119.525,119.525,119.525,119.525,1
20120801|2012-06-01 00:00,1,119.525,119.525,119.425,119.425,11
20120801|2012-06-01 00:30,1,119.55,119.575,119.55,119.575,6
20120801|2012-06-01 01:00,1,119.55,119.55,119.45,119.55,6
20120801|2012-06-01 01:30,1,119.55,119.55,119.45,119.525,6
20120801|2012-06-01 02:00,1,119.525,119.6,119.5,119.5,55
20120801|2012-06-01 02:30,1,119.45,119.525,119.45,119.525,6
20120801|2012-06-01 03:00,1,119.45,119.45,119.425,119.425,25
20120801|2012-06-01 03:30,1,119.425,119.425,119.425,119.425,25
20120801|2012-06-01 04:00,1,119.475,119.475,119.3,119.3,38
20120801|2012-06-01 04:30,1,119.275,119.275,119.225,119.25,133
20120801|2012-06-01 05:00,1,119.225,119.225,118.95,119.025,64
20120801|2012-06-01 05:30,1,119.025,119.075,118.95,119.075,24
20120801|2012-06-01 06:00,1,119.15,119.15,119.025,119.05,30
20120801|2012-06-01 06:30,1,119.075,119.1,118.85,118.925,137
20120801|2012-06-01 07:00,1,118.85,118.925,118.625,118.875,234
20120801|2012-06-01 07:30,1,118.8,118.8,118.125,118.55,634
20120801|2012-06-01 08:00,1,118.55,119,118.425,119,245
20120801|2012-06-01 08:30,1,119.05,119.15,118.8,118.85,447
20120801|2012-06-01 09:00,1,118.85,118.85,118.35,118.375,2035
20120801|2012-06-01 09:30,1,118.375,118.975,118.275,118.775,1683
20120801|2012-06-01 10:00,1,118.725,119.225,118.725,119.175,1012
20120801|2012-06-01 10:30,1,119.2,119.725,119.05,119.475,2621
20120801|2012-06-01 11:00,1,119.45,119.5,119.075,119.075,925
20120801|2012-06-01 11:30,1,119.1,119.15,118.675,118.95,1422
20120801|2012-06-01 12:00,1,118.975,119.025,118.825,118.85,1003
20120801|2012-06-01 12:30,1,118.9,119.625,118.825,119.625,5188
20120801|2012-06-01 13:00,1,119.625,119.625,119.225,119.375,916
20120801|2012-06-01 13:30,1,119.375,119.375,119.15,119.3,225
20120801|2012-06-04 09:00,4,119.525,120.1,119.4,119.475,3778
20120801|2012-06-04 09:30,4,119.475,119.875,119.45,119.75,1889
20120801|2012-06-04 10:00,4,119.775,119.9,119.625,119.775,726
20120801|2012-06-04 10:30,4,119.775,119.875,119.175,119.275,1312
20120801|2012-06-04 11:00,4,119.275,119.425,119.075,119.15,1171
20120801|2012-06-04 11:30,4,119.15,119.4,119.15,119.225,578
20120801|2012-06-04 12:00,4,119.225,119.475,119.15,119.45,605
20120801|2012-06-04 12:30,4,119.475,120,119.375,119.975,3301
20120801|2012-06-04 13:00,4,120,120.15,119.95,120.1,651
20120801|2012-06-04 13:30,4,120.075,120.125,120.025,120.025,111
20120801|2012-06-04 14:00,4,120.075,120.175,120.05,120.125,153
20120801|2012-06-04 14:30,4,120.175,120.225,120.125,120.225,45
20120801|2012-06-04 15:00,4,120.125,120.225,120.125,120.125,13
20120801|2012-06-04 15:30,4,120.2,120.275,120.075,120.275,87
20120801|2012-06-04 17:00,5,120.225,120.3,120.125,120.3,68
20120801|2012-06-04 17:30,5,120.175,120.3,120.175,120.175,6
20120801|2012-06-04 18:00,5,120.275,120.275,120.2,120.2,3
20120801|2012-06-04 18:30,5,120.2,120.2,120.15,120.2,7
20120801|2012-06-04 19:00,5,120.15,120.15,120.1,120.1,14
20120801|2012-06-04 19:30,5,120.125,120.15,120.1,120.15,7
20120801|2012-06-04 20:00,5,120.15,120.175,120.125,120.125,4
20120801|2012-06-04 20:30,5,120.175,120.225,120.125,120.175,36
20120801|2012-06-04 21:00,5,120.1,120.1,120,120,112
20120801|2012-06-04 21:30,5,120,120,120,120,2
20120801|2012-06-04 22:00,5,120.075,120.1,119.975,119.975,11
20120801|2012-06-04 22:30,5,120,120,120,120,1
20120801|2012-06-04 23:00,5,120,120.175,120,120.175,14
20120801|2012-06-05 00:00,5,120.175,120.175,120.175,120.175,3
20120801|2012-06-05 00:30,5,120.2,120.2,120.2,120.2,3
20120801|2012-06-05 01:00,5,120.1,120.1,120.075,120.075,2
20120801|2012-06-05 01:30,5,120.2,120.225,120.2,120.225,9
20120801|2012-06-05 02:00,5,120.175,120.2,120.15,120.2,12
20120801|2012-06-05 02:30,5,120.2,120.2,120.15,120.15,6
20120801|2012-06-05 03:00,5,120.2,120.225,120.15,120.15,4
20120801|2012-06-05 04:30,5,120.15,120.2,120.15,120.2,3
20120801|2012-06-05 05:30,5,120.225,120.225,120.225,120.225,1
20120801|2012-06-05 06:00,5,120.225,120.225,120.15,120.15,7
20120801|2012-06-05 06:30,5,120.175,120.25,120.175,120.225,20
20120801|2012-06-05 07:00,5,120.2,120.275,120.2,120.275,246
20120801|2012-06-05 07:30,5,120.25,120.25,119.825,119.9,287
20120801|2012-06-05 08:00,5,119.9,119.9,119.65,119.7,294
20120801|2012-06-05 08:30,5,119.725,119.95,119.725,119.825,303
20120801|2012-06-05 09:00,5,119.85,120.25,119.75,120.1,2088
20120801|2012-06-05 09:30,5,120.125,120.15,119.35,119.8,2221
20120801|2012-06-05 10:00,5,119.8,119.95,119.725,119.75,529
20120801|2012-06-05 10:30,5,119.75,119.75,119.475,119.625,914
20120801|2012-06-05 11:00,5,119.6,120.05,119.6,120.025,684
20120801|2012-06-05 11:30,5,120.025,120.1,119.775,119.85,1013
20120801|2012-06-05 12:00,5,119.85,119.95,119.525,119.575,758
20120801|2012-06-05 12:30,5,119.6,119.65,119.15,119.2,2025
20120801|2012-06-05 13:00,5,119.2,119.35,119.175,119.3,436
20120801|2012-06-05 13:30,5,119.275,119.275,119.175,119.2,215
20120801|2012-06-05 14:00,5,119.175,119.3,119.175,119.275,50
20120801|2012-06-05 14:30,5,119.275,119.275,119.15,119.175,27
20120801|2012-06-05 15:00,5,119.175,119.175,119.15,119.15,19
20120801|2012-06-05 15:30,5,119.175,119.275,119.15,119.2,45
20120801|2012-06-05 17:00,6,119.2,119.2,119,119.125,121
20120801|2012-06-05 17:30,6,119.025,119.15,119.025,119.1,30
20120801|2012-06-05 18:00,6,119.025,119.15,119.025,119.075,6
20120801|2012-06-05 18:30,6,119.075,119.225,119.075,119.225,22
20120801|2012-06-05 19:00,6,119.25,119.25,119.2,119.2,20
20120801|2012-06-05 19:30,6,119.25,119.25,119.2,119.2,26
20120801|2012-06-05 20:00,6,119.15,119.15,119.1,119.1,18
20120801|2012-06-05 20:30,6,119.1,119.175,119.1,119.1,9
20120801|2012-06-05 21:00,6,119.175,119.175,119.1,119.15,15
20120801|2012-06-05 21:30,6,119.1,119.1,119.1,119.1,2
20120801|2012-06-05 22:00,6,119.075,119.1,119.025,119.1,14
20120801|2012-06-05 22:30,6,119.1,119.1,119.025,119.025,8
20120801|2012-06-05 23:00,6,119.025,119.1,119.025,119.1,24
20120801|2012-06-05 23:30,6,119.1,119.1,118.9,118.9,88
20120801|2012-06-06 00:00,6,118.975,118.975,118.9,118.9,6
20120801|2012-06-06 00:30,6,118.9,118.975,118.9,118.9,6
20120801|2012-06-06 01:00,6,118.95,118.975,118.95,118.975,7
20120801|2012-06-06 01:30,6,119,119,118.975,118.975,4
20120801|2012-06-06 02:00,6,118.975,119,118.975,118.975,51
20120801|2012-06-06 02:30,6,119,119.275,119,119.275,50
20120801|2012-06-06 03:00,6,119.3,119.3,119.05,119.15,21
20120801|2012-06-06 03:30,6,119.175,119.3,119.15,119.3,27
20120801|2012-06-06 04:00,6,119.275,119.275,119.15,119.2,17
20120801|2012-06-06 04:30,6,119.3,119.3,119.275,119.275,6
20120801|2012-06-06 05:00,6,119.3,119.35,119.3,119.35,15
20120801|2012-06-06 05:30,6,119.325,119.35,119.3,119.325,5
20120801|2012-06-06 06:00,6,119.25,119.35,119.1,119.275,17
20120801|2012-06-06 06:30,6,119.325,119.425,119.25,119.25,28
20120801|2012-06-06 07:00,6,119.25,119.625,119.25,119.575,131
20120801|2012-06-06 07:30,6,119.55,119.55,119.35,119.35,112
20120801|2012-06-06 08:00,6,119.35,119.55,119.325,119.45,219
20120801|2012-06-06 08:30,6,119.45,119.85,119.425,119.775,792
20120801|2012-06-06 09:00,6,119.775,119.8,119.55,119.6,1704
20120801|2012-06-06 09:30,6,119.575,119.85,119.55,119.7,1683
20120801|2012-06-06 10:00,6,119.7,119.725,119.4,119.4,1324
20120801|2012-06-06 10:30,6,119.4,119.4,119.075,119.35,1201
20120801|2012-06-06 11:00,6,119.35,119.35,119,119,1160
20120801|2012-06-06 11:30,6,119.025,119.25,119,119.125,570
20120801|2012-06-06 12:00,6,119.1,119.325,119,119.25,725
20120801|2012-06-06 12:30,6,119.275,119.4,119.1,119.375,1656
20120801|2012-06-06 13:00,6,119.4,119.475,119.325,119.45,622
20120801|2012-06-06 13:30,6,119.425,119.425,119.35,119.35,35
20120801|2012-06-06 14:00,6,119.35,119.35,119.3,119.325,30
20120801|2012-06-06 14:30,6,119.325,119.45,119.3,119.45,15
20120801|2012-06-06 15:00,6,119.35,119.425,119.325,119.425,35
20120801|2012-06-06 15:30,6,119.425,119.45,119.325,119.35,21
20120801|2012-06-06 17:00,7,119.35,119.425,119.325,119.425,7
20120801|2012-06-06 17:30,7,119.45,119.475,119.45,119.475,4
20120801|2012-06-06 18:00,7,119.5,119.5,119.35,119.5,27
20120801|2012-06-06 18:30,7,119.475,119.525,119.475,119.525,19
20120801|2012-06-06 19:00,7,119.525,119.55,119.525,119.55,10
20120801|2012-06-06 19:30,7,119.575,119.575,119.525,119.525,3
20120801|2012-06-06 20:00,7,119.575,119.65,119.475,119.625,47
20120801|2012-06-06 20:30,7,119.625,119.675,119.55,119.6,4
20120801|2012-06-06 21:00,7,119.575,119.575,119.575,119.575,3
20120801|2012-06-06 21:30,7,119.575,119.575,119.55,119.55,4
20120801|2012-06-06 22:00,7,119.55,119.575,119.475,119.475,10
20120801|2012-06-06 22:30,7,119.5,119.575,119.5,119.575,4
20120801|2012-06-06 23:00,7,119.6,119.6,119.6,119.6,15
20120801|2012-06-06 23:30,7,119.6,119.6,119.6,119.6,1
20120801|2012-06-07 01:30,7,119.6,119.6,119.475,119.475,14
20120801|2012-06-07 02:30,7,119.525,119.55,119.475,119.55,9
20120801|2012-06-07 03:30,7,119.5,119.5,119.5,119.5,1
20120801|2012-06-07 04:00,7,119.6,119.6,119.6,119.6,3
20120801|2012-06-07 04:30,7,119.6,119.6,119.6,119.6,2
20120801|2012-06-07 05:00,7,119.65,119.675,119.65,119.675,21
20120801|2012-06-07 06:00,7,119.65,119.675,119.65,119.675,44
20120801|2012-06-07 06:30,7,119.65,119.825,119.65,119.825,78
20120801|2012-06-07 07:00,7,119.775,119.875,119.775,119.825,173
20120801|2012-06-07 07:30,7,119.8,119.85,119.575,119.8,175
20120801|2012-06-07 08:00,7,119.775,119.85,119.575,119.8,205
20120801|2012-06-07 08:30,7,119.8,119.825,119.625,119.625,231
20120801|2012-06-07 09:00,7,119.6,119.65,119.05,119.325,2027
20120801|2012-06-07 09:30,7,119.35,119.35,118.775,119.15,2243
20120801|2012-06-07 10:00,7,119.125,119.45,119.075,119.35,873
20120801|2012-06-07 10:30,7,119.4,119.625,119.325,119.5,1040
20120801|2012-06-07 11:00,7,119.525,119.825,119.425,119.7,867
20120801|2012-06-07 11:30,7,119.7,120.425,119.675,120.3,2909
20120801|2012-06-07 12:00,7,120.3,120.75,120.275,120.7,3656
20120801|2012-06-07 12:30,7,120.725,120.85,120.275,120.45,3714
20120801|2012-06-07 13:00,7,120.475,120.575,120.45,120.475,692
20120801|2012-06-07 13:30,7,120.475,120.475,120.275,120.4,120
20120801|2012-06-07 14:00,7,120.35,120.45,120.35,120.45,16
20120801|2012-06-07 14:30,7,120.45,120.5,120.3,120.475,41
20120801|2012-06-07 15:00,7,120.425,120.475,120.375,120.475,67
20120801|2012-06-07 15:30,7,120.45,120.625,120.45,120.6,121
20120801|2012-06-07 17:00,8,120.525,120.7,120.425,120.65,125
20120801|2012-06-07 17:30,8,120.65,120.725,120.6,120.7,64
20120801|2012-06-07 18:00,8,120.65,120.725,120.5,120.5,25
20120801|2012-06-07 18:30,8,120.525,120.55,120.4,120.4,48
20120801|2012-06-07 19:00,8,120.425,120.425,120.4,120.4,6
20120801|2012-06-07 19:30,8,120.4,120.425,120.375,120.375,10
20120801|2012-06-07 20:00,8,120.375,120.4,120.375,120.375,8
20120801|2012-06-07 20:30,8,120.375,120.425,120.325,120.4,36
20120801|2012-06-07 21:00,8,120.35,120.35,120.325,120.325,16
20120801|2012-06-07 21:30,8,120.3,120.3,120.25,120.275,11
20120801|2012-06-07 22:00,8,120.275,120.3,120.275,120.3,7
20120801|2012-06-07 22:30,8,120.275,120.275,120.25,120.25,7
20120801|2012-06-07 23:30,8,120.25,120.25,120.225,120.225,8
20120801|2012-06-08 00:00,8,120.25,120.25,120.25,120.25,1
20120801|2012-06-08 00:30,8,120.275,120.35,120.275,120.35,20
20120801|2012-06-08 01:00,8,120.35,120.375,120.35,120.375,5
20120801|2012-06-08 01:30,8,120.375,120.425,120.375,120.425,17
20120801|2012-06-08 02:00,8,120.425,120.5,120.425,120.5,24
20120801|2012-06-08 02:30,8,120.475,120.475,120.475,120.475,3
20120801|2012-06-08 03:00,8,120.425,120.425,120.325,120.325,46
20120801|2012-06-08 03:30,8,120.325,120.35,120.25,120.25,33
20120801|2012-06-08 04:00,8,120.275,120.35,120.25,120.325,26
20120801|2012-06-08 04:30,8,120.425,120.45,120.425,120.45,3
20120801|2012-06-08 05:00,8,120.45,120.475,120.425,120.475,6
20120801|2012-06-08 05:30,8,120.45,120.5,120.45,120.5,4
20120801|2012-06-08 06:30,8,120.475,120.55,120.45,120.55,124
20120801|2012-06-08 07:00,8,120.575,120.6,120.475,120.475,72
20120801|2012-06-08 07:30,8,120.475,120.475,120.35,120.45,109
20120801|2012-06-08 08:00,8,120.425,120.425,120.25,120.4,129
20120801|2012-06-08 08:30,8,120.375,120.375,120.15,120.175,393
20120801|2012-06-08 09:00,8,120.225,120.5,120.125,120.475,1158
20120801|2012-06-08 09:30,8,120.475,120.575,120.15,120.425,1599
20120801|2012-06-08 10:00,8,120.425,120.525,120.275,120.4,755
20120801|2012-06-08 10:30,8,120.375,120.5,120.275,120.35,918
20120801|2012-06-08 11:00,8,120.325,120.475,120.275,120.475,537
20120801|2012-06-08 11:30,8,120.475,120.55,120.375,120.45,538
20120801|2012-06-08 12:00,8,120.45,120.65,120.4,120.575,1039
20120801|2012-06-08 12:30,8,120.6,120.925,120.4,120.825,4397
20120801|2012-06-08 13:00,8,120.875,120.875,120.8,120.8,646
20120801|2012-06-08 13:30,8,120.8,120.85,120.8,120.85,39
20120801|2012-06-11 09:00,11,120.95,121.15,120.7,120.975,3478
20120801|2012-06-11 09:30,11,120.975,121.225,120.95,121.075,1474
20120801|2012-06-11 10:00,11,121.075,121.1,120.7,120.825,1925
20120801|2012-06-11 10:30,11,120.8,120.85,120.45,120.675,1754
20120801|2012-06-11 11:00,11,120.675,120.8,120.575,120.65,648
20120801|2012-06-11 11:30,11,120.7,120.85,120.675,120.8,639
20120801|2012-06-11 12:00,11,120.775,120.825,120.575,120.575,575
20120801|2012-06-11 12:30,11,120.575,120.575,120.15,120.3,2582
20120801|2012-06-11 13:00,11,120.325,120.425,120.3,120.325,373
20120801|2012-06-11 13:30,11,120.35,120.4,120.3,120.3,88
20120801|2012-06-11 14:00,11,120.35,120.375,120.325,120.35,34
20120801|2012-06-11 14:30,11,120.325,120.35,120.25,120.25,67
20120801|2012-06-11 15:00,11,120.25,120.275,120.2,120.2,43
20120801|2012-06-11 15:30,11,120.25,120.275,120.25,120.25,18
20120801|2012-06-11 17:00,12,120.3,120.3,120.15,120.275,72
20120801|2012-06-11 17:30,12,120.275,120.3,120.2,120.225,7
20120801|2012-06-11 18:00,12,120.2,120.275,120.125,120.125,21
20120801|2012-06-11 18:30,12,120.175,120.225,120.175,120.225,3
20120801|2012-06-11 19:00,12,120.225,120.225,120.15,120.2,9
20120801|2012-06-11 19:30,12,120.2,120.225,120.15,120.175,6
20120801|2012-06-11 20:00,12,120.175,120.175,120.15,120.15,33
20120801|2012-06-11 20:30,12,120.15,120.2,120.15,120.2,3
20120801|2012-06-11 21:00,12,120.175,120.225,120.175,120.225,2
20120801|2012-06-11 21:30,12,120.2,120.2,120.2,120.2,4
20120801|2012-06-11 22:00,12,120.225,120.275,120.175,120.25,13
20120801|2012-06-11 22:30,12,120.275,120.325,120.275,120.325,8
20120801|2012-06-11 23:00,12,120.3,120.325,120.225,120.225,11
20120801|2012-06-11 23:30,12,120.25,120.325,120.25,120.325,22
20120801|2012-06-12 00:00,12,120.325,120.325,120.325,120.325,4
20120801|2012-06-12 00:30,12,120.35,120.45,120.35,120.45,24
20120801|2012-06-12 01:30,12,120.45,120.475,120.4,120.45,13
20120801|2012-06-12 02:00,12,120.45,120.525,120.45,120.525,47
20120801|2012-06-12 02:30,12,120.55,120.55,120.5,120.55,10
20120801|2012-06-12 03:00,12,120.575,120.6,120.575,120.6,7
20120801|2012-06-12 03:30,12,120.6,120.6,120.575,120.575,2
20120801|2012-06-12 04:00,12,120.6,120.6,120.525,120.575,14
20120801|2012-06-12 04:30,12,120.625,120.825,120.6,120.775,113
20120801|2012-06-12 05:00,12,120.825,120.975,120.825,120.875,171
20120801|2012-06-12 05:30,12,120.875,120.875,120.7,120.8,116
20120801|2012-06-12 06:00,12,120.775,120.825,120.775,120.775,5
20120801|2012-06-12 06:30,12,120.825,120.9,120.75,120.9,26
20120801|2012-06-12 07:00,12,120.875,120.9,120.7,120.725,86
20120801|2012-06-12 07:30,12,120.725,120.725,120.35,120.475,75
20120801|2012-06-12 08:00,12,120.525,120.7,120.5,120.6,21
20120801|2012-06-12 08:30,12,120.6,120.7,120.5,120.575,262
20120801|2012-06-12 09:00,12,120.6,120.8,120.375,120.475,1803
20120801|2012-06-12 09:30,12,120.45,120.5,120.225,120.425,1218
20120801|2012-06-12 10:00,12,120.425,120.5,120.075,120.125,1277
20120801|2012-06-12 10:30,12,120.15,120.425,120.125,120.4,643
20120801|2012-06-12 11:00,12,120.425,120.575,120.35,120.45,908
20120801|2012-06-12 11:30,12,120.45,120.6,120.3,120.475,1446
20120801|2012-06-12 12:00,12,120.5,120.525,120.2,120.225,1223
20120801|2012-06-12 12:30,12,120.2,120.375,120.175,120.325,1618
20120801|2012-06-12 13:00,12,120.325,120.325,120.225,120.275,497
20120801|2012-06-12 13:30,12,120.3,120.3,120.25,120.275,54
20120801|2012-06-12 14:00,12,120.25,120.25,120.225,120.25,26
20120801|2012-06-12 14:30,12,120.25,120.25,120.225,120.225,24
20120801|2012-06-12 15:00,12,120.225,120.25,120.2,120.2,78
20120801|2012-06-12 15:30,12,120.3,120.3,120.225,120.25,19
20120801|2012-06-12 17:00,13,120.225,120.225,120.175,120.175,15
20120801|2012-06-12 17:30,13,120.175,120.175,120.15,120.15,6
20120801|2012-06-12 18:00,13,120.2,120.25,120.15,120.2,20
20120801|2012-06-12 18:30,13,120.15,120.225,120.15,120.15,12
20120801|2012-06-12 19:00,13,120.2,120.2,120.2,120.2,1
20120801|2012-06-12 19:30,13,120.15,120.15,120.15,120.15,4
20120801|2012-06-12 20:00,13,120.125,120.15,120.1,120.15,36
20120801|2012-06-12 20:30,13,120.175,120.225,120.175,120.2,14
20120801|2012-06-12 21:00,13,120.25,120.25,120.25,120.25,3
20120801|2012-06-12 22:00,13,120.25,120.25,120.25,120.25,1
20120801|2012-06-12 22:30,13,120.275,120.275,120.225,120.225,4
20120801|2012-06-12 23:00,13,120.3,120.3,120.3,120.3,1
20120801|2012-06-12 23:30,13,120.3,120.3,120.275,120.275,38
20120801|2012-06-13 00:00,13,120.275,120.275,120.25,120.25,20
20120801|2012-06-13 00:30,13,120.3,120.3,120.25,120.25,18
20120801|2012-06-13 02:00,13,120.25,120.3,120.25,120.3,21
20120801|2012-06-13 02:30,13,120.3,120.325,120.3,120.325,37
20120801|2012-06-13 03:00,13,120.325,120.325,120.3,120.3,41
20120801|2012-06-13 03:30,13,120.3,120.325,120.3,120.325,6
20120801|2012-06-13 04:00,13,120.325,120.325,120.325,120.325,6
20120801|2012-06-13 04:30,13,120.35,120.35,120.3,120.3,24
20120801|2012-06-13 05:00,13,120.35,120.35,120.35,120.35,20
20120801|2012-06-13 05:30,13,120.3,120.35,120.3,120.3,17
20120801|2012-06-13 06:00,13,120.35,120.35,120.35,120.35,5
20120801|2012-06-13 06:30,13,120.3,120.3,120.3,120.3,13
20120801|2012-06-13 07:00,13,120.325,120.35,120.325,120.35,5
20120801|2012-06-13 07:30,13,120.3,120.35,120.25,120.25,135
20120801|2012-06-13 08:00,13,120.25,120.25,119.75,119.9,669
20120801|2012-06-13 08:30,13,119.85,119.875,119.325,119.375,1326
20120801|2012-06-13 09:00,13,119.4,119.575,119.35,119.55,1841
20120801|2012-06-13 09:30,13,119.55,119.65,119.425,119.5,1117
20120801|2012-06-13 10:00,13,119.5,119.55,118.975,119.1,2425
20120801|2012-06-13 10:30,13,119.125,119.35,119.025,119.25,1405
20120801|2012-06-13 11:00,13,119.25,119.4,119.15,119.375,1236
20120801|2012-06-13 11:30,13,119.375,119.4,118.8,118.825,1362
20120801|2012-06-13 12:00,13,118.85,119.25,118.7,119.15,1715
20120801|2012-06-13 12:30,13,119.125,119.2,117.9,117.975,7077
20120801|2012-06-13 13:00,13,118,118.175,117.95,118.15,1066
20120801|2012-06-13 13:30,13,118.15,118.225,118.075,118.175,282
20120801|2012-06-13 14:00,13,118.175,118.175,117.875,117.975,307
20120801|2012-06-13 14:30,13,117.9,117.975,117.8,117.9,133
20120801|2012-06-13 15:00,13,117.95,118,117.875,118,43
20120801|2012-06-13 15:30,13,118,118,117.5,117.675,521
20120801|2012-06-13 17:00,14,117.825,117.975,117.825,117.95,132
20120801|2012-06-13 17:30,14,117.9,117.975,117.85,117.95,54
20120801|2012-06-13 18:00,14,117.975,117.975,117.8,117.925,52
20120801|2012-06-13 18:30,14,117.925,117.925,117.675,117.675,98
20120801|2012-06-13 19:00,14,117.675,117.675,117.6,117.675,71
20120801|2012-06-13 19:30,14,117.675,117.7,117.65,117.675,20
20120801|2012-06-13 20:00,14,117.675,117.675,117.55,117.55,55
20120801|2012-06-13 20:30,14,117.575,117.675,117.55,117.6,34
20120801|2012-06-13 21:00,14,117.6,117.6,117.55,117.55,62
20120801|2012-06-13 21:30,14,117.575,117.6,117.55,117.6,19
20120801|2012-06-13 22:00,14,117.65,117.8,117.65,117.7,48
20120801|2012-06-13 22:30,14,117.75,117.8,117.7,117.775,26
20120801|2012-06-13 23:00,14,117.775,117.8,117.575,117.8,78
20120801|2012-06-13 23:30,14,117.775,117.825,117.7,117.7,18
20120801|2012-06-14 00:00,14,117.7,117.7,117.7,117.7,1
20120801|2012-06-14 00:30,14,117.7,117.8,117.625,117.8,22
20120801|2012-06-14 01:00,14,117.8,117.875,117.7,117.875,30
20120801|2012-06-14 01:30,14,117.85,117.925,117.85,117.925,28
20120801|2012-06-14 02:00,14,117.9,117.925,117.825,117.925,16
20120801|2012-06-14 02:30,14,117.9,117.9,117.9,117.9,1
20120801|2012-06-14 03:00,14,117.9,117.95,117.9,117.95,4
20120801|2012-06-14 03:30,14,117.85,117.925,117.85,117.925,2
20120801|2012-06-14 04:00,14,117.85,117.85,117.85,117.85,9
20120801|2012-06-14 04:30,14,117.9,117.925,117.9,117.925,2
20120801|2012-06-14 05:00,14,117.925,117.925,117.825,117.825,10
20120801|2012-06-14 05:30,14,117.75,117.8,117.7,117.8,26
20120801|2012-06-14 06:00,14,117.8,117.95,117.725,117.9,39
20120801|2012-06-14 06:30,14,117.9,117.925,117.775,117.875,33
20120801|2012-06-14 07:00,14,117.85,117.975,117.725,117.975,63
20120801|2012-06-14 07:30,14,117.95,118.25,117.925,118.25,233
20120801|2012-06-14 08:00,14,118.175,118.275,118.15,118.175,203
20120801|2012-06-14 08:30,14,118.2,118.25,118.125,118.15,372
20120801|2012-06-14 09:00,14,118.125,118.3,117.7,118.225,3117
20120801|2012-06-14 09:30,14,118.2,118.4,117.9,118.075,3142
20120801|2012-06-14 10:00,14,118.1,118.1,117.925,118.05,1043
20120801|2012-06-14 10:30,14,118.075,118.275,118,118.15,1221
20120801|2012-06-14 11:00,14,118.125,118.175,117.775,117.775,1250
20120801|2012-06-14 11:30,14,117.775,117.875,117.475,117.475,2201
20120801|2012-06-14 12:00,14,117.475,117.575,117.25,117.4,2507
20120801|2012-06-14 12:30,14,117.375,117.4,116.85,117,5313
20120801|2012-06-14 13:00,14,117,117.025,116.85,116.925,829
20120801|2012-06-14 13:30,14,116.9,116.95,116.875,116.95,144
20120801|2012-06-14 14:00,14,116.925,116.95,116.9,116.95,46
20120801|2012-06-14 14:30,14,116.925,117.025,116.9,117,189
20120801|2012-06-14 15:00,14,117,117.025,116.975,117,174
20120801|2012-06-14 15:30,14,116.95,117.025,116.85,117.025,49
20120801|2012-06-14 17:00,15,116.975,117.025,116.925,117,65
20120801|2012-06-14 17:30,15,117.025,117.025,116.95,116.975,19
20120801|2012-06-14 18:00,15,117,117,116.925,116.95,22
20120801|2012-06-14 18:30,15,117,117,116.95,116.975,14
20120801|2012-06-14 19:00,15,116.975,117,116.925,116.975,9
20120801|2012-06-14 19:30,15,116.925,116.95,116.875,116.875,17
20120801|2012-06-14 20:00,15,116.875,116.925,116.825,116.825,25
20120801|2012-06-14 20:30,15,116.875,116.95,116.875,116.95,5
20120801|2012-06-14 21:00,15,116.975,117.025,116.975,116.975,170
20120801|2012-06-14 21:30,15,117.025,117.025,116.975,116.975,4
20120801|2012-06-14 22:00,15,117,117,116.975,117,7
20120801|2012-06-14 22:30,15,117,117,116.95,116.95,6
20120801|2012-06-14 23:00,15,116.975,116.975,116.85,116.85,14
20120801|2012-06-14 23:30,15,116.85,116.95,116.85,116.925,13
20120801|2012-06-15 00:00,15,116.95,116.95,116.925,116.925,14
20120801|2012-06-15 00:30,15,116.975,117,116.975,117,66
20120801|2012-06-15 01:00,15,117.025,117.025,117,117,11
20120801|2012-06-15 01:30,15,117,117.025,116.875,117,66
20120801|2012-06-15 02:00,15,117,117,116.975,117,40
20120801|2012-06-15 02:30,15,117,117,117,117,3
20120801|2012-06-15 03:00,15,117,117,117,117,3
20120801|2012-06-15 03:30,15,116.975,117,116.975,117,9
20120801|2012-06-15 04:00,15,117,117.025,116.9,116.9,15
20120801|2012-06-15 04:30,15,116.95,116.95,116.875,116.9,14
20120801|2012-06-15 05:00,15,116.9,116.975,116.9,116.95,39
20120801|2012-06-15 05:30,15,116.95,117,116.95,116.975,34
20120801|2012-06-15 06:00,15,117,117,117,117,16
20120801|2012-06-15 06:30,15,117,117.025,116.925,116.975,29
20120801|2012-06-15 07:00,15,116.975,117.025,116.925,116.925,28
20120801|2012-06-15 07:30,15,116.9,117,116.9,116.95,47
20120801|2012-06-15 08:00,15,116.95,116.975,116.875,116.875,100
20120801|2012-06-15 08:30,15,116.9,117,116.825,117,282
20120801|2012-06-15 09:00,15,117,117.125,116.675,117.1,3124
20120801|2012-06-15 09:30,15,117.1,117.125,116.85,116.975,1473
20120801|2012-06-15 10:00,15,116.975,117,116.775,116.825,1280
20120801|2012-06-15 10:30,15,116.8,116.825,116.425,116.575,1991
20120801|2012-06-15 11:00,15,116.55,116.625,116.475,116.6,1075
20120801|2012-06-15 11:30,15,116.575,116.65,116.4,116.5,912
20120801|2012-06-15 12:00,15,116.45,116.6,116.425,116.475,1394
20120801|2012-06-15 12:30,15,116.45,117.025,116.325,116.7,3567
20120801|2012-06-15 13:00,15,116.65,116.675,116.425,116.625,1061
20120801|2012-06-15 13:30,15,116.6,116.8,116.575,116.775,70
20120801|2012-06-18 09:00,18,116.925,117.75,116.925,117.6,4092
20120801|2012-06-18 09:30,18,117.6,118.15,117.125,117.15,2828
20120801|2012-06-18 10:00,18,117.15,117.3,116.75,117.1,1701
20120801|2012-06-18 10:30,18,117.1,117.5,117,117.2,995
20120801|2012-06-18 11:00,18,117.2,117.4,116.875,117,608
20120801|2012-06-18 11:30,18,116.975,117.025,116.75,116.825,773
20120801|2012-06-18 12:00,18,116.825,117.175,116.8,117.075,791
20120801|2012-06-18 12:30,18,117.075,118,117.075,117.9,2638
20120801|2012-06-18 13:00,18,117.9,117.95,117.675,117.75,526
20120801|2012-06-18 13:30,18,117.775,117.975,117.75,117.975,222
20120801|2012-06-18 14:00,18,117.925,117.925,117.85,117.9,123
20120801|2012-06-18 14:30,18,117.9,117.9,117.7,117.7,32
20120801|2012-06-18 15:00,18,117.825,117.85,117.75,117.85,7
20120801|2012-06-18 15:30,18,117.85,117.85,117.75,117.775,44
20120801|2012-06-18 17:00,19,117.775,117.8,117.65,117.75,12
20120801|2012-06-18 17:30,19,117.75,117.75,117.7,117.725,14
20120801|2012-06-18 18:00,19,117.7,117.75,117.65,117.7,15
20120801|2012-06-18 18:30,19,117.725,117.725,117.7,117.7,3
20120801|2012-06-18 19:00,19,117.725,117.75,117.7,117.75,8
20120801|2012-06-18 19:30,19,117.775,117.85,117.775,117.8,39
20120801|2012-06-18 20:00,19,117.775,117.925,117.775,117.775,62
20120801|2012-06-18 20:30,19,117.825,117.9,117.825,117.9,2
20120801|2012-06-18 21:00,19,117.9,117.975,117.9,117.975,43
20120801|2012-06-18 21:30,19,117.95,118,117.925,118,27
20120801|2012-06-18 22:00,19,117.975,118.05,117.975,118.025,32
20120801|2012-06-18 22:30,19,118,118,118,118,2
20120801|2012-06-18 23:00,19,117.925,117.925,117.925,117.925,1
20120801|2012-06-18 23:30,19,117.9,117.9,117.75,117.75,22
20120801|2012-06-19 00:00,19,118,118.125,118,118,23
20120801|2012-06-19 01:00,19,117.775,117.775,117.775,117.775,4
20120801|2012-06-19 01:30,19,117.8,117.8,117.775,117.8,23
20120801|2012-06-19 02:00,19,117.8,117.9,117.775,117.775,9
20120801|2012-06-19 02:30,19,117.775,117.9,117.775,117.9,19
20120801|2012-06-19 03:00,19,117.85,117.875,117.725,117.775,27
20120801|2012-06-19 03:30,19,117.975,118,117.975,118,2
20120801|2012-06-19 04:00,19,118,118.05,118,118.05,3
20120801|2012-06-19 04:30,19,117.925,117.925,117.9,117.925,4
20120801|2012-06-19 05:30,19,117.925,118.125,117.875,118.125,47
20120801|2012-06-19 06:00,19,118.05,118.05,117.925,117.925,54
20120801|2012-06-19 06:30,19,117.925,117.95,117.875,117.925,20
20120801|2012-06-19 07:00,19,117.925,118.1,117.925,118,89
20120801|2012-06-19 07:30,19,118.025,118.075,117.875,117.95,187
20120801|2012-06-19 08:00,19,117.95,117.95,117.575,117.65,431
20120801|2012-06-19 08:30,19,117.675,117.8,117.65,117.7,372
20120801|2012-06-19 09:00,19,117.75,118,117.525,117.95,2988
20120801|2012-06-19 09:30,19,117.975,117.975,117.325,117.425,2331
20120801|2012-06-19 10:00,19,117.425,117.95,117.4,117.95,1813
20120801|2012-06-19 10:30,19,117.95,118.3,117.9,117.925,1825
20120801|2012-06-19 11:00,19,117.95,118.05,117.7,117.95,879
20120801|2012-06-19 11:30,19,117.95,118.2,117.775,118.125,521
20120801|2012-06-19 12:00,19,118.175,118.175,117.9,117.95,438
20120801|2012-06-19 12:30,19,117.95,118.05,117.475,117.55,2188
20120801|2012-06-19 13:00,19,117.55,117.85,117.525,117.8,848
20120801|2012-06-19 13:30,19,117.775,117.85,117.775,117.825,48
20120801|2012-06-19 14:00,19,117.8,117.875,117.775,117.825,25
20120801|2012-06-19 14:30,19,117.85,117.875,117.75,117.775,70
20120801|2012-06-19 15:00,19,117.75,117.825,117.65,117.8,24
20120801|2012-06-19 15:30,19,117.8,117.925,117.725,117.925,17
20120801|2012-06-19 17:00,20,117.675,117.8,117.625,117.7,75
20120801|2012-06-19 17:30,20,117.75,117.775,117.6,117.625,14
20120801|2012-06-19 18:00,20,117.65,117.65,117.65,117.65,2
20120801|2012-06-19 18:30,20,117.7,117.8,117.7,117.725,28
20120801|2012-06-19 19:00,20,117.7,117.775,117.7,117.775,8
20120801|2012-06-19 19:30,20,117.8,117.825,117.8,117.8,32
20120801|2012-06-19 20:00,20,117.825,117.875,117.8,117.8,5
20120801|2012-06-19 20:30,20,117.825,117.85,117.775,117.85,12
20120801|2012-06-19 22:00,20,117.85,117.85,117.85,117.85,3
20120801|2012-06-19 22:30,20,117.875,117.875,117.825,117.825,3
20120801|2012-06-19 23:30,20,117.775,117.775,117.775,117.775,3
20120801|2012-06-20 00:00,20,117.75,117.75,117.725,117.75,10
20120801|2012-06-20 00:30,20,117.75,117.75,117.75,117.75,1
20120801|2012-06-20 01:00,20,117.775,117.775,117.775,117.775,1
20120801|2012-06-20 01:30,20,117.775,117.775,117.775,117.775,1
20120801|2012-06-20 02:00,20,117.775,117.775,117.75,117.775,8
20120801|2012-06-20 02:30,20,117.775,117.775,117.725,117.725,5
20120801|2012-06-20 03:00,20,117.75,117.775,117.75,117.775,3
20120801|2012-06-20 03:30,20,117.75,117.75,117.75,117.75,19
20120801|2012-06-20 04:00,20,117.75,117.775,117.75,117.775,49
20120801|2012-06-20 04:30,20,117.775,117.825,117.75,117.825,44
20120801|2012-06-20 05:00,20,117.825,117.825,117.8,117.825,16
20120801|2012-06-20 05:30,20,117.825,117.825,117.825,117.825,7
20120801|2012-06-20 06:00,20,117.775,117.775,117.75,117.75,2
20120801|2012-06-20 06:30,20,117.775,117.8,117.7,117.7,7
20120801|2012-06-20 07:00,20,117.7,117.8,117.675,117.675,43
20120801|2012-06-20 07:30,20,117.675,117.75,117.575,117.675,130
20120801|2012-06-20 08:00,20,117.675,117.95,117.625,117.95,154
20120801|2012-06-20 08:30,20,117.925,118.05,117.8,117.925,326
20120801|2012-06-20 09:00,20,117.925,118.225,117.7,118.175,2040
20120801|2012-06-20 09:30,20,118.175,118.2,117.6,117.775,1936
20120801|2012-06-20 10:00,20,117.75,117.775,117.4,117.475,1585
20120801|2012-06-20 10:30,20,117.45,117.6,117.2,117.275,1262
20120801|2012-06-20 11:00,20,117.275,117.425,117.225,117.3,645
20120801|2012-06-20 11:30,20,117.3,117.35,116.925,117.3,1957
20120801|2012-06-20 12:00,20,117.3,117.4,117.05,117.175,570
20120801|2012-06-20 12:30,20,117.225,117.725,117.05,117.125,1908
20120801|2012-06-20 13:00,20,117.1,117.25,117.075,117.175,600
20120801|2012-06-20 13:30,20,117.2,117.2,116.95,116.975,502
20120801|2012-06-20 14:00,20,116.95,117,116.95,116.975,134
20120801|2012-06-20 14:30,20,116.95,117.15,116.925,117.15,85
20120801|2012-06-20 15:00,20,117.1,117.175,117.1,117.1,15
20120801|2012-06-20 15:30,20,117.05,117.05,116.85,116.85,95
20120801|2012-06-20 17:00,21,117,117.3,116.85,116.9,64
20120801|2012-06-20 17:30,21,116.875,116.875,116.825,116.825,5
20120801|2012-06-20 18:00,21,116.825,117.025,116.825,117,11
20120801|2012-06-20 19:00,21,116.95,116.95,116.85,116.85,13
20120801|2012-06-20 19:30,21,116.85,116.9,116.85,116.85,11
20120801|2012-06-20 20:00,21,116.85,116.925,116.85,116.925,28
20120801|2012-06-20 20:30,21,116.95,116.975,116.95,116.975,2
20120801|2012-06-20 21:00,21,116.9,116.975,116.9,116.9,12
20120801|2012-06-20 21:30,21,116.9,116.975,116.85,116.975,23
20120801|2012-06-20 22:00,21,116.875,117,116.875,117,15
20120801|2012-06-20 22:30,21,117,117,117,117,2
20120801|2012-06-20 23:00,21,117,117,116.95,116.95,5
20120801|2012-06-20 23:30,21,116.95,116.95,116.9,116.9,13
20120801|2012-06-21 00:30,21,116.9,116.9,116.825,116.825,7
20120801|2012-06-21 01:00,21,116.9,116.9,116.825,116.825,3
20120801|2012-06-21 01:30,21,116.85,116.85,116.825,116.825,4
20120801|2012-06-21 02:00,21,116.825,116.875,116.8,116.8,10
20120801|2012-06-21 02:30,21,116.8,116.8,116.8,116.8,4
20120801|2012-06-21 03:00,21,116.85,116.85,116.85,116.85,2
20120801|2012-06-21 03:30,21,116.85,116.925,116.85,116.925,12
20120801|2012-06-21 04:00,21,116.9,116.925,116.8,116.825,16
20120801|2012-06-21 05:00,21,116.825,116.825,116.8,116.8,14
20120801|2012-06-21 05:30,21,116.825,116.825,116.825,116.825,6
20120801|2012-06-21 06:00,21,116.85,116.9,116.8,116.875,17
20120801|2012-06-21 06:30,21,116.8,116.9,116.8,116.9,12
20120801|2012-06-21 07:00,21,116.875,117,116.85,116.95,25
20120801|2012-06-21 07:30,21,116.95,117.25,116.95,117.05,149
20120801|2012-06-21 08:00,21,117.075,117.075,116.825,116.9,140
20120801|2012-06-21 08:30,21,116.9,116.925,116.7,116.825,728
20120801|2012-06-21 09:00,21,116.825,117.275,116.55,117.225,2557
20120801|2012-06-21 09:30,21,117.225,117.275,116.925,117.125,1284
20120801|2012-06-21 10:00,21,117.125,117.25,116.85,117.05,976
20120801|2012-06-21 10:30,21,117.05,117.3,117.025,117.1,712
20120801|2012-06-21 11:00,21,117.1,117.25,116.85,116.875,1081
20120801|2012-06-21 11:30,21,116.85,116.975,116.75,116.75,682
20120801|2012-06-21 12:00,21,116.75,116.825,116.45,116.575,1305
20120801|2012-06-21 12:30,21,116.575,116.775,116.525,116.575,1537
20120801|2012-06-21 13:00,21,116.6,116.625,116.45,116.45,739
20120801|2012-06-21 13:30,21,116.475,116.5,116.45,116.5,91
20120801|2012-06-21 14:00,21,116.475,116.475,116.425,116.45,84
20120801|2012-06-21 14:30,21,116.475,116.475,116.35,116.4,243
20120801|2012-06-21 15:00,21,116.4,116.45,116.35,116.375,39
20120801|2012-06-21 15:30,21,116.375,116.4,116.35,116.35,20
20120801|2012-06-21 17:00,22,116.4,116.45,116.4,116.4,21
20120801|2012-06-21 17:30,22,116.45,116.45,116.375,116.4,26
20120801|2012-06-21 18:00,22,116.375,116.525,116.375,116.525,43
20120801|2012-06-21 18:30,22,116.55,116.55,116.55,116.55,11
20120801|2012-06-21 19:30,22,116.525,116.525,116.525,116.525,6
20120801|2012-06-21 20:00,22,116.475,116.55,116.475,116.55,4
20120801|2012-06-21 21:00,22,116.45,116.45,116.425,116.425,7
20120801|2012-06-21 21:30,22,116.425,116.425,116.4,116.4,5
20120801|2012-06-21 22:00,22,116.375,116.375,116.375,116.375,7
20120801|2012-06-21 22:30,22,116.375,116.375,116.375,116.375,9
20120801|2012-06-21 23:00,22,116.475,116.475,116.45,116.45,2
20120801|2012-06-22 00:00,22,116.425,116.425,116.425,116.425,4
20120801|2012-06-22 00:30,22,116.45,116.45,116.45,116.45,20
20120801|2012-06-22 01:00,22,116.45,116.45,116.45,116.45,13
20120801|2012-06-22 01:30,22,116.425,116.475,116.425,116.475,9
20120801|2012-06-22 02:00,22,116.475,116.475,116.425,116.475,9
20120801|2012-06-22 03:30,22,116.45,116.475,116.425,116.425,13
20120801|2012-06-22 04:00,22,116.425,116.425,116.425,116.425,18
20120801|2012-06-22 04:30,22,116.425,116.5,116.375,116.475,55
20120801|2012-06-22 05:00,22,116.475,116.475,116.425,116.475,5
20120801|2012-06-22 05:30,22,116.5,116.5,116.5,116.5,3
20120801|2012-06-22 06:00,22,116.525,116.525,116.525,116.525,2
20120801|2012-06-22 06:30,22,116.475,116.55,116.475,116.55,22
20120801|2012-06-22 07:00,22,116.475,116.55,116.425,116.475,30
20120801|2012-06-22 07:30,22,116.5,116.75,116.5,116.7,209
20120801|2012-06-22 08:00,22,116.7,116.875,116.7,116.85,108
20120801|2012-06-22 08:30,22,116.825,116.85,116.5,116.5,573
20120801|2012-06-22 09:00,22,116.5,116.775,116.15,116.2,2533
20120801|2012-06-22 09:30,22,116.225,116.675,116.2,116.625,1446
20120801|2012-06-22 10:00,22,116.625,116.8,116.5,116.5,1203
20120801|2012-06-22 10:30,22,116.525,116.75,116.5,116.6,689
20120801|2012-06-22 11:00,22,116.6,116.675,116.4,116.575,832
20120801|2012-06-22 11:30,22,116.6,116.675,116.45,116.5,477
20120801|2012-06-22 12:00,22,116.475,116.65,116.45,116.625,735
20120801|2012-06-22 12:30,22,116.65,117.125,116.65,116.95,3108
20120801|2012-06-22 13:00,22,116.975,117.175,116.975,117.05,886
20120801|2012-06-22 13:30,22,117.05,117.1,117,117.1,88
20120801|2012-06-25 09:00,25,116.625,116.875,116.125,116.55,3926
20120801|2012-06-25 09:30,25,116.55,116.6,116.175,116.275,1437
20120801|2012-06-25 10:00,25,116.275,116.75,116.25,116.45,876
20120801|2012-06-25 10:30,25,116.425,116.475,116.25,116.275,749
20120801|2012-06-25 11:00,25,116.275,116.275,115.85,115.975,1937
20120801|2012-06-25 11:30,25,116,116.25,115.95,116.1,746
20120801|2012-06-25 12:00,25,116.1,116.1,115.95,115.975,386
20120801|2012-06-25 12:30,25,116,116.15,115.725,115.9,2228
20120801|2012-06-25 13:00,25,115.875,115.975,115.775,115.925,414
20120801|2012-06-25 13:30,25,115.875,115.95,115.875,115.9,28
20120801|2012-06-25 14:00,25,115.875,115.875,115.825,115.875,17
20120801|2012-06-25 14:30,25,115.825,115.925,115.825,115.9,17
20120801|2012-06-25 15:00,25,115.85,115.85,115.775,115.775,7
20120801|2012-06-25 15:30,25,115.8,115.95,115.775,115.9,44
20120801|2012-06-25 17:00,26,116,116.1,115.95,116.05,57
20120801|2012-06-25 17:30,26,116.075,116.075,116.075,116.075,6
20120801|2012-06-25 18:00,26,115.95,116.05,115.95,116,14
20120801|2012-06-25 18:30,26,115.95,115.95,115.925,115.925,7
20120801|2012-06-25 19:00,26,115.9,115.975,115.9,115.975,4
20120801|2012-06-25 19:30,26,115.925,115.975,115.925,115.975,3
20120801|2012-06-25 20:00,26,115.975,116,115.975,116,3
20120801|2012-06-25 20:30,26,116,116.025,115.95,115.95,16
20120801|2012-06-25 21:30,26,115.95,115.95,115.95,115.95,4
20120801|2012-06-25 22:00,26,115.95,116,115.95,116,7
20120801|2012-06-25 23:00,26,116,116,115.925,116,8
20120801|2012-06-25 23:30,26,115.925,116,115.925,115.925,3
20120801|2012-06-26 00:30,26,116,116,115.925,115.925,4
20120801|2012-06-26 01:00,26,115.95,115.95,115.9,115.9,12
20120801|2012-06-26 01:30,26,115.9,115.9,115.9,115.9,23
20120801|2012-06-26 02:00,26,115.9,115.925,115.9,115.925,19
20120801|2012-06-26 02:30,26,115.95,115.95,115.9,115.9,33
20120801|2012-06-26 03:00,26,115.9,115.9,115.9,115.9,31
20120801|2012-06-26 03:30,26,115.9,115.9,115.9,115.9,25
20120801|2012-06-26 04:00,26,115.9,115.95,115.9,115.9,38
20120801|2012-06-26 04:30,26,115.9,115.9,115.9,115.9,19
20120801|2012-06-26 05:00,26,115.9,115.95,115.9,115.9,15
20120801|2012-06-26 05:30,26,115.9,115.975,115.9,115.95,20
20120801|2012-06-26 06:00,26,115.925,115.95,115.9,115.95,19
20120801|2012-06-26 06:30,26,115.95,115.95,115.9,115.925,72
20120801|2012-06-26 07:00,26,115.925,115.975,115.9,115.95,119
20120801|2012-06-26 07:30,26,116,116.1,115.9,116.075,84
20120801|2012-06-26 08:00,26,116.025,116.125,115.95,116.025,196
20120801|2012-06-26 08:30,26,116.05,116.1,115.875,115.875,381
20120801|2012-06-26 09:00,26,115.875,116.525,115.6,116.375,2571
20120801|2012-06-26 09:30,26,116.425,116.425,115.875,116.075,1908
20120801|2012-06-26 10:00,26,116.075,116.4,116.025,116.15,1391
20120801|2012-06-26 10:30,26,116.15,116.175,115.875,115.9,755
20120801|2012-06-26 11:00,26,115.875,115.9,115.675,115.675,814
20120801|2012-06-26 11:30,26,115.675,115.975,115.6,115.925,675
20120801|2012-06-26 12:00,26,115.925,116,115.85,115.9,650
20120801|2012-06-26 12:30,26,115.9,115.925,115.4,115.525,3846
20120801|2012-06-26 13:00,26,115.525,115.625,115.5,115.575,344
20120801|2012-06-26 13:30,26,115.575,115.725,115.5,115.65,156
20120801|2012-06-26 14:00,26,115.725,115.725,115.65,115.65,6
20120801|2012-06-26 14:30,26,115.725,115.8,115.7,115.8,34
20120801|2012-06-26 15:00,26,115.8,115.9,115.675,115.8,23
20120801|2012-06-26 15:30,26,115.825,115.9,115.725,115.8,23
20120801|2012-06-26 17:00,27,115.725,115.8,115.725,115.8,8
20120801|2012-06-26 17:30,27,115.85,115.9,115.725,115.725,19
20120801|2012-06-26 18:00,27,115.8,115.825,115.8,115.825,3
20120801|2012-06-26 18:30,27,115.825,115.825,115.825,115.825,7
20120801|2012-06-26 19:00,27,115.8,115.8,115.8,115.8,1
20120801|2012-06-26 19:30,27,115.8,115.8,115.8,115.8,1
20120801|2012-06-26 20:00,27,115.725,115.8,115.725,115.8,7
20120801|2012-06-26 20:30,27,115.75,115.75,115.725,115.725,2
20120801|2012-06-26 22:00,27,115.825,115.825,115.825,115.825,1
20120801|2012-06-26 23:30,27,115.775,115.775,115.75,115.75,9
20120801|2012-06-27 00:00,27,115.75,115.75,115.725,115.725,8
20120801|2012-06-27 01:00,27,115.725,115.725,115.675,115.675,7
20120801|2012-06-27 01:30,27,115.65,115.65,115.65,115.65,2
20120801|2012-06-27 02:00,27,115.6,115.7,115.6,115.6,53
20120801|2012-06-27 02:30,27,115.6,115.675,115.6,115.675,7
20120801|2012-06-27 03:00,27,115.675,115.675,115.6,115.6,4
20120801|2012-06-27 05:00,27,115.6,115.65,115.6,115.6,4
20120801|2012-06-27 05:30,27,115.6,115.6,115.5,115.5,16
20120801|2012-06-27 06:00,27,115.5,115.675,115.5,115.6,35
20120801|2012-06-27 06:30,27,115.55,115.575,115.475,115.525,8
20120801|2012-06-27 07:00,27,115.55,115.65,115.5,115.5,63
20120801|2012-06-27 07:30,27,115.5,115.6,115.475,115.5,147
20120801|2012-06-27 08:00,27,115.5,115.55,115.325,115.425,313
20120801|2012-06-27 08:30,27,115.425,115.525,115.35,115.475,493
20120801|2012-06-27 09:00,27,115.475,115.9,115.45,115.825,1904
20120801|2012-06-27 09:30,27,115.85,116.375,115.825,115.975,3527
20120801|2012-06-27 10:00,27,115.975,116.15,115.95,116.075,1035
20120801|2012-06-27 10:30,27,116.05,116.3,116.025,116.2,937
20120801|2012-06-27 11:00,27,116.2,117.3,116.2,117.15,4870
20120801|2012-06-27 11:30,27,117.175,117.675,117,117.6,2308
20120801|2012-06-27 12:00,27,117.575,117.775,117.35,117.575,2450
20120801|2012-06-27 12:30,27,117.6,117.675,117.225,117.275,2351
20120801|2012-06-27 13:00,27,117.275,117.475,117.2,117.3,732
20120801|2012-06-27 13:30,27,117.275,117.375,117.1,117.125,317
20120801|2012-06-27 14:00,27,117.125,117.2,117.125,117.2,16
20120801|2012-06-27 14:30,27,117.225,117.425,117.2,117.4,36
20120801|2012-06-27 15:00,27,117.25,117.5,117.25,117.5,48
20120801|2012-06-27 15:30,27,117.525,117.6,117.4,117.55,41
20120801|2012-06-27 17:00,28,117.4,117.65,117.25,117.55,273
20120801|2012-06-27 17:30,28,117.55,117.875,117.525,117.875,206
20120801|2012-06-27 18:00,28,117.875,117.95,117.725,117.825,261
20120801|2012-06-27 18:30,28,117.8,117.95,117.7,117.9,92
20120801|2012-06-27 19:00,28,117.9,117.975,117.825,117.9,40
20120801|2012-06-27 19:30,28,117.9,117.925,117.85,117.925,16
20120801|2012-06-27 20:00,28,117.925,117.95,117.925,117.95,5
20120801|2012-06-27 20:30,28,117.925,117.95,117.9,117.9,6
20120801|2012-06-27 21:00,28,117.9,117.95,117.875,117.925,10
20120801|2012-06-27 21:30,28,117.875,117.9,117.875,117.875,4
20120801|2012-06-27 22:00,28,117.85,117.925,117.85,117.85,14
20120801|2012-06-27 22:30,28,117.9,117.9,117.85,117.85,2
20120801|2012-06-27 23:00,28,117.85,117.9,117.85,117.9,3
20120801|2012-06-27 23:30,28,117.9,117.925,117.85,117.925,10
20120801|2012-06-28 00:00,28,117.875,117.875,117.85,117.85,6
20120801|2012-06-28 00:30,28,117.825,117.875,117.825,117.875,4
20120801|2012-06-28 01:00,28,117.8,117.875,117.8,117.875,2
20120801|2012-06-28 01:30,28,117.875,117.9,117.8,117.8,10
20120801|2012-06-28 02:00,28,117.85,117.85,117.8,117.825,23
20120801|2012-06-28 02:30,28,117.775,117.8,117.775,117.8,2
20120801|2012-06-28 03:00,28,117.775,117.9,117.775,117.875,43
20120801|2012-06-28 03:30,28,117.9,117.9,117.8,117.8,3
20120801|2012-06-28 04:00,28,117.825,117.825,117.7,117.7,26
20120801|2012-06-28 04:30,28,117.7,117.75,117.7,117.7,38
20120801|2012-06-28 05:00,28,117.7,117.7,117.65,117.65,52
20120801|2012-06-28 05:30,28,117.7,117.725,117.7,117.725,28
20120801|2012-06-28 06:00,28,117.7,117.7,117.625,117.675,13
20120801|2012-06-28 06:30,28,117.625,117.75,117.575,117.6,77
20120801|2012-06-28 07:00,28,117.6,117.75,117.6,117.625,76
20120801|2012-06-28 07:30,28,117.625,117.625,117.5,117.5,63
20120801|2012-06-28 08:00,28,117.55,117.55,117.3,117.35,265
20120801|2012-06-28 08:30,28,117.325,117.625,117.325,117.625,353
20120801|2012-06-28 09:00,28,117.65,117.925,117.45,117.55,2416
20120801|2012-06-28 09:30,28,117.55,117.7,117.275,117.65,1920
20120801|2012-06-28 10:00,28,117.65,117.75,117.35,117.65,1957
20120801|2012-06-28 10:30,28,117.65,118.85,117.625,118.625,3563
20120801|2012-06-28 11:00,28,118.625,119.55,118.575,119.5,3447
20120801|2012-06-28 11:30,28,119.475,119.975,119.25,119.325,4011
20120801|2012-06-28 12:00,28,119.3,119.525,119.3,119.45,1327
20120801|2012-06-28 12:30,28,119.425,119.5,119.125,119.375,3822
20120801|2012-06-28 13:00,28,119.4,119.7,119.375,119.7,1472
20120801|2012-06-28 13:30,28,119.675,119.7,119.45,119.45,243
20120801|2012-06-28 14:00,28,119.45,119.6,119.45,119.6,113
20120801|2012-06-28 14:30,28,119.575,119.65,119.475,119.525,49
20120801|2012-06-28 15:00,28,119.6,119.675,119.45,119.5,75
20120801|2012-06-28 15:30,28,119.5,119.55,119.45,119.45,18
20120801|2012-06-28 17:00,29,119.425,119.65,119.425,119.625,27
20120801|2012-06-28 17:30,29,119.475,119.5,119.425,119.425,18
20120801|2012-06-28 18:00,29,119.5,119.5,119.325,119.4,98
20120801|2012-06-28 18:30,29,119.4,119.4,119.4,119.4,6
20120801|2012-06-28 19:00,29,119.4,119.425,119.375,119.375,8
20120801|2012-06-28 19:30,29,119.4,119.425,119.35,119.35,5
20120801|2012-06-28 20:00,29,119.425,119.425,119.425,119.425,6
20120801|2012-06-28 20:30,29,119.425,119.425,119.4,119.4,3
20120801|2012-06-28 21:00,29,119.375,119.375,119.325,119.375,17
20120801|2012-06-28 21:30,29,119.375,119.375,119.325,119.35,21
20120801|2012-06-28 22:00,29,119.375,119.375,119.35,119.375,18
20120801|2012-06-28 22:30,29,119.375,119.475,119.375,119.375,43
20120801|2012-06-28 23:30,29,119.475,119.475,119.475,119.475,12
20120801|2012-06-29 00:00,29,119.5,119.6,119.5,119.5,7
20120801|2012-06-29 00:30,29,119.6,119.65,119.6,119.65,35
20120801|2012-06-29 01:00,29,119.65,119.75,119.65,119.75,25
20120801|2012-06-29 01:30,29,119.75,119.825,119.7,119.825,16
20120801|2012-06-29 02:00,29,119.8,119.825,119.725,119.725,21
20120801|2012-06-29 02:30,29,119.725,119.825,119.725,119.825,3
20120801|2012-06-29 03:00,29,119.825,119.825,119.825,119.825,3
20120801|2012-06-29 03:30,29,119.825,119.85,119.725,119.725,8
20120801|2012-06-29 04:00,29,119.675,119.725,119.675,119.725,14
20120801|2012-06-29 04:30,29,119.75,119.775,119.75,119.775,5
20120801|2012-06-29 05:00,29,119.75,119.75,119.675,119.675,11
20120801|2012-06-29 05:30,29,119.775,119.9,119.775,119.9,46
20120801|2012-06-29 06:00,29,119.9,119.9,119.775,119.775,6
20120801|2012-06-29 06:30,29,119.725,119.725,119.55,119.625,40
20120801|2012-06-29 07:00,29,119.65,119.725,119.6,119.725,61
20120801|2012-06-29 07:30,29,119.725,119.85,119.575,119.7,320
20120801|2012-06-29 08:00,29,119.7,119.75,119.075,119.15,1342
20120801|2012-06-29 08:30,29,119.175,119.35,119.15,119.25,488
20120801|2012-06-29 09:00,29,119.275,119.45,119.075,119.425,2782
20120801|2012-06-29 09:30,29,119.425,119.75,119.35,119.75,2061
20120801|2012-06-29 10:00,29,119.75,119.925,119.675,119.775,1550
20120801|2012-06-29 10:30,29,119.775,120.35,119.7,119.95,3543
20120801|2012-06-29 11:00,29,119.975,120.3,119.85,120.225,1220
20120801|2012-06-29 11:30,29,120.25,120.35,120.075,120.225,1015
20120801|2012-06-29 12:00,29,120.225,120.325,120.125,120.275,1235
20120801|2012-06-29 12:30,29,120.3,120.625,120.25,120.5,4733
20120801|2012-06-29 13:00,29,120.525,120.6,120.325,120.5,1199
20120801|2012-06-29 13:30,29,120.525,120.55,120.375,120.55,165
20120801|2012-07-02 09:00,2,120.05,120.5,120.025,120.375,4178
20120801|2012-07-02 09:30,2,120.35,120.5,119.975,120.275,2742
20120801|2012-07-02 10:00,2,120.225,120.35,119.675,119.825,1551
20120801|2012-07-02 10:30,2,119.825,119.975,119.625,119.95,1353
20120801|2012-07-02 11:00,2,119.975,119.975,119.775,119.825,753
20120801|2012-07-02 11:30,2,119.825,120,119.7,119.95,693
20120801|2012-07-02 12:00,2,119.95,120.05,119.775,119.9,866
20120801|2012-07-02 12:30,2,119.925,120,119.325,119.325,4126
20120801|2012-07-02 13:00,2,119.35,119.45,119.275,119.3,876
20120801|2012-07-02 13:30,2,119.325,119.35,119.275,119.325,57
20120801|2012-07-02 14:00,2,119.3,119.475,119.3,119.45,80
20120801|2012-07-02 14:30,2,119.425,119.475,119.4,119.45,24
20120801|2012-07-02 15:00,2,119.45,119.475,119.4,119.4,49
20120801|2012-07-02 15:30,2,119.4,119.4,119.3,119.375,24
20120801|2012-07-02 17:00,3,119.3,119.35,119.2,119.3,45
20120801|2012-07-02 17:30,3,119.3,119.3,119.2,119.225,31
20120801|2012-07-02 18:00,3,119.25,119.275,119.25,119.275,93
20120801|2012-07-02 18:30,3,119.325,119.35,119.325,119.35,5
20120801|2012-07-02 19:00,3,119.35,119.35,119.325,119.35,6
20120801|2012-07-02 20:00,3,119.35,119.425,119.275,119.275,42
20120801|2012-07-02 20:30,3,119.325,119.45,119.325,119.4,17
20120801|2012-07-02 21:00,3,119.425,119.45,119.425,119.45,3
20120801|2012-07-02 21:30,3,119.4,119.475,119.4,119.475,3
20120801|2012-07-02 22:00,3,119.425,119.425,119.425,119.425,4
20120801|2012-07-02 22:30,3,119.45,119.475,119.45,119.475,3
20120801|2012-07-02 23:00,3,119.475,119.5,119.475,119.5,15
20120801|2012-07-02 23:30,3,119.5,119.525,119.5,119.525,52
20120801|2012-07-03 00:00,3,119.55,119.575,119.55,119.55,10
20120801|2012-07-03 00:30,3,119.525,119.55,119.525,119.55,3
20120801|2012-07-03 01:00,3,119.6,119.6,119.55,119.6,6
20120801|2012-07-03 01:30,3,119.6,119.625,119.6,119.625,32
20120801|2012-07-03 02:00,3,119.625,119.7,119.6,119.6,73
20120801|2012-07-03 02:30,3,119.7,119.7,119.7,119.7,2
20120801|2012-07-03 03:00,3,119.65,119.65,119.65,119.65,2
20120801|2012-07-03 03:30,3,119.65,119.675,119.65,119.675,17
20120801|2012-07-03 04:00,3,119.675,119.725,119.65,119.725,26
20120801|2012-07-03 04:30,3,119.725,119.725,119.675,119.725,6
20120801|2012-07-03 05:00,3,119.725,119.75,119.675,119.675,12
20120801|2012-07-03 05:30,3,119.75,119.8,119.7,119.8,38
20120801|2012-07-03 06:00,3,119.8,119.825,119.6,119.65,76
20120801|2012-07-03 06:30,3,119.775,119.775,119.475,119.475,43
20120801|2012-07-03 07:00,3,119.5,119.5,119.425,119.5,63
20120801|2012-07-03 07:30,3,119.5,119.55,119.425,119.55,184
20120801|2012-07-03 08:00,3,119.5,119.6,119.45,119.525,285
20120801|2012-07-03 08:30,3,119.5,119.575,119.4,119.5,244
20120801|2012-07-03 09:00,3,119.5,119.6,118.975,119.125,2107
20120801|2012-07-03 09:30,3,119.125,119.35,118.8,118.85,1469
20120801|2012-07-03 10:00,3,118.85,119.15,118.675,118.9,1857
20120801|2012-07-03 10:30,3,118.9,119.5,118.85,119.35,1152
20120801|2012-07-03 11:00,3,119.35,119.675,119.25,119.475,1387
20120801|2012-07-03 11:30,3,119.475,119.9,119.45,119.5,3082
20120801|2012-07-03 12:00,3,119.55,119.725,119.55,119.575,319
20120801|2012-07-03 12:30,3,119.575,119.6,119.425,119.5,496
20120801|2012-07-03 13:00,3,119.575,119.575,119.5,119.5,49
20120801|2012-07-03 13:30,3,119.575,119.65,119.575,119.575,28
20120801|2012-07-03 14:00,3,119.575,119.575,119.575,119.575,7
20120801|2012-07-03 14:30,3,119.55,119.55,119.55,119.55,2
20120801|2012-07-03 15:00,3,119.55,119.55,119.55,119.55,1
20120801|2012-07-05 09:00,5,119.3,119.725,119.15,119.25,2470
20120801|2012-07-05 09:30,5,119.25,119.6,118.85,119.475,2227
20120801|2012-07-05 10:00,5,119.45,119.8,119.45,119.525,1387
20120801|2012-07-05 10:30,5,119.525,119.575,119.05,119.075,1025
20120801|2012-07-05 11:00,5,119.075,119.3,119,119.25,785
20120801|2012-07-05 11:30,5,119.225,119.35,119.125,119.325,433
20120801|2012-07-05 12:00,5,119.3,119.35,119,119.25,797
20120801|2012-07-05 12:30,5,119.25,119.45,119.15,119.15,1708
20120801|2012-07-05 13:00,5,119.15,119.25,119.1,119.225,933
20120801|2012-07-05 13:30,5,119.2,119.25,119.125,119.125,68
20120801|2012-07-05 14:00,5,119.175,119.225,119.125,119.15,24
20120801|2012-07-05 14:30,5,119.1,119.2,119.075,119.1,44
20120801|2012-07-05 15:00,5,119.075,119.175,119,119.025,48
20120801|2012-07-05 15:30,5,119.025,119.15,119.025,119.025,6
20120801|2012-07-05 17:00,6,119.15,119.2,119,119.025,11
20120801|2012-07-05 17:30,6,119.05,119.3,119.05,119.3,11
20120801|2012-07-05 18:00,6,119.3,119.3,119.125,119.275,7
20120801|2012-07-05 18:30,6,119.275,119.35,119.125,119.125,10
20120801|2012-07-05 19:00,6,119.125,119.125,119.125,119.125,1
20120801|2012-07-05 20:30,6,119.3,119.375,119.2,119.25,24
20120801|2012-07-05 21:00,6,119.2,119.25,119.2,119.25,5
20120801|2012-07-05 21:30,6,119.325,119.375,119.225,119.225,18
20120801|2012-07-05 23:00,6,119.175,119.175,119.175,119.175,3
20120801|2012-07-06 01:30,6,119.275,119.275,119.275,119.275,1
20120801|2012-07-06 02:00,6,119.25,119.325,119.225,119.325,18
20120801|2012-07-06 02:30,6,119.325,119.375,119.3,119.3,8
20120801|2012-07-06 03:00,6,119.3,119.3,119.275,119.275,7
20120801|2012-07-06 03:30,6,119.35,119.35,119.35,119.35,1
20120801|2012-07-06 04:00,6,119.35,119.35,119.3,119.3,15
20120801|2012-07-06 04:30,6,119.275,119.275,119.275,119.275,6
20120801|2012-07-06 05:00,6,119.35,119.35,119.2,119.2,4
20120801|2012-07-06 05:30,6,119.2,119.25,119.2,119.25,6
20120801|2012-07-06 06:00,6,119.15,119.25,119.15,119.175,21
20120801|2012-07-06 06:30,6,119.175,119.325,119.175,119.325,13
20120801|2012-07-06 07:00,6,119.35,119.35,119.275,119.275,10
20120801|2012-07-06 07:30,6,119.35,119.475,119.175,119.4,287
20120801|2012-07-06 08:00,6,119.35,119.65,119.35,119.625,250
20120801|2012-07-06 08:30,6,119.625,119.675,119.375,119.375,204
20120801|2012-07-06 09:00,6,119.4,119.45,119.05,119.25,1452
20120801|2012-07-06 09:30,6,119.25,119.375,119.075,119.2,948
20120801|2012-07-06 10:00,6,119.225,119.325,119.15,119.2,622
20120801|2012-07-06 10:30,6,119.2,119.3,119.05,119.25,647
20120801|2012-07-06 11:00,6,119.25,119.475,119.15,119.45,858
20120801|2012-07-06 11:30,6,119.475,119.525,119.225,119.3,1264
20120801|2012-07-06 12:00,6,119.3,119.4,119.225,119.325,947
20120801|2012-07-06 12:30,6,119.3,119.625,119.25,119.3,3193
20120801|2012-07-06 13:00,6,119.3,119.5,119.225,119.4,1030
20120801|2012-07-06 13:30,6,119.4,119.525,119.375,119.525,376
20120801|2012-07-09 09:00,9,119.15,119.3,118.625,118.625,4011
20120801|2012-07-09 09:30,9,118.625,119.1,118.425,119,2889
20120801|2012-07-09 10:00,9,119,119.475,118.925,119.175,1434
20120801|2012-07-09 10:30,9,119.175,119.425,119.125,119.425,683
20120801|2012-07-09 11:00,9,119.425,119.95,119.4,119.925,1598
20120801|2012-07-09 11:30,9,119.925,119.975,119.6,119.625,1151
20120801|2012-07-09 12:00,9,119.6,119.625,119.425,119.525,731
20120801|2012-07-09 12:30,9,119.5,119.625,119.15,119.2,1965
20120801|2012-07-09 13:00,9,119.2,119.3,119,119.15,615
20120801|2012-07-09 13:30,9,119.175,119.175,119.125,119.15,50
20120801|2012-07-09 14:00,9,119.125,119.2,119.125,119.15,31
20120801|2012-07-09 14:30,9,119.125,119.125,118.925,119,182
20120801|2012-07-09 15:00,9,119,119.025,119,119.025,36
20120801|2012-07-09 15:30,9,119,119.05,118.9,119.05,59
20120801|2012-07-09 17:00,10,119.025,119.05,118.9,119.05,50
20120801|2012-07-09 17:30,10,119.05,119.05,118.975,118.975,13
20120801|2012-07-09 18:00,10,118.975,119.025,118.975,118.975,18
20120801|2012-07-09 19:00,10,119.05,119.05,118.975,119.05,75
20120801|2012-07-09 19:30,10,119.025,119.025,119.025,119.025,1
20120801|2012-07-09 20:00,10,118.975,119.05,118.975,118.975,4
20120801|2012-07-09 20:30,10,118.95,118.95,118.95,118.95,2
20120801|2012-07-09 21:00,10,118.95,118.975,118.95,118.95,4
20120801|2012-07-09 21:30,10,118.95,118.95,118.95,118.95,5
20120801|2012-07-09 22:00,10,118.95,119.025,118.9,118.9,9
20120801|2012-07-09 22:30,10,118.9,118.9,118.825,118.875,37
20120801|2012-07-09 23:00,10,118.825,118.825,118.725,118.825,62
20120801|2012-07-09 23:30,10,118.85,118.85,118.825,118.825,3
20120801|2012-07-10 00:00,10,118.825,118.825,118.8,118.8,4
20120801|2012-07-10 00:30,10,118.8,118.8,118.8,118.8,3
20120801|2012-07-10 01:00,10,118.85,118.875,118.775,118.775,10
20120801|2012-07-10 01:30,10,118.825,118.875,118.775,118.775,23
20120801|2012-07-10 02:00,10,118.775,118.8,118.775,118.775,7
20120801|2012-07-10 02:30,10,118.8,118.875,118.775,118.8,8
20120801|2012-07-10 03:00,10,118.8,118.875,118.8,118.85,4
20120801|2012-07-10 03:30,10,118.85,118.85,118.85,118.85,8
20120801|2012-07-10 04:00,10,118.775,118.875,118.775,118.8,11
20120801|2012-07-10 04:30,10,118.775,118.775,118.775,118.775,3
20120801|2012-07-10 05:00,10,118.75,118.875,118.75,118.75,6
20120801|2012-07-10 05:30,10,118.725,118.85,118.725,118.75,16
20120801|2012-07-10 06:00,10,118.8,118.95,118.8,118.95,24
20120801|2012-07-10 06:30,10,118.85,118.875,118.85,118.875,4
20120801|2012-07-10 07:00,10,118.875,118.875,118.775,118.775,50
20120801|2012-07-10 07:30,10,118.8,119.025,118.75,118.925,134
20120801|2012-07-10 08:00,10,118.9,118.925,118.6,118.8,223
20120801|2012-07-10 08:30,10,118.8,119.025,118.625,118.925,295
20120801|2012-07-10 09:00,10,118.925,118.975,118.4,118.55,2565
20120801|2012-07-10 09:30,10,118.525,119.075,118.45,119,1431
20120801|2012-07-10 10:00,10,119,119.3,118.85,118.925,1836
20120801|2012-07-10 10:30,10,118.9,119.05,118.825,118.85,613
20120801|2012-07-10 11:00,10,118.875,119.2,118.875,119.05,577
20120801|2012-07-10 11:30,10,119.075,119.15,118.975,118.975,672
20120801|2012-07-10 12:00,10,119,119.075,118.75,119.075,1141
20120801|2012-07-10 12:30,10,119.05,119.075,118.45,118.525,2393
20120801|2012-07-10 13:00,10,118.5,118.675,118.5,118.6,915
20120801|2012-07-10 13:30,10,118.6,118.6,118.425,118.5,58
20120801|2012-07-10 14:00,10,118.5,118.55,118.5,118.525,22
20120801|2012-07-10 14:30,10,118.5,118.55,118.35,118.475,167
20120801|2012-07-10 15:00,10,118.475,118.6,118.425,118.475,168
20120801|2012-07-10 15:30,10,118.45,118.475,118.3,118.4,331
20120801|2012-07-10 17:00,11,118.375,118.775,118.325,118.75,231
20120801|2012-07-10 17:30,11,118.775,118.825,118.75,118.75,172
20120801|2012-07-10 18:00,11,118.75,118.8,118.75,118.8,11
20120801|2012-07-10 18:30,11,118.8,118.85,118.75,118.85,41
20120801|2012-07-10 19:00,11,118.725,118.85,118.725,118.775,25
20120801|2012-07-10 19:30,11,118.775,118.875,118.775,118.775,40
20120801|2012-07-10 20:00,11,118.775,118.8,118.775,118.8,3
20120801|2012-07-10 20:30,11,118.775,118.775,118.775,118.775,7
20120801|2012-07-10 21:00,11,118.8,118.825,118.775,118.775,116
20120801|2012-07-10 21:30,11,118.8,118.8,118.75,118.75,34
20120801|2012-07-10 22:00,11,118.75,118.75,118.7,118.7,41
20120801|2012-07-10 22:30,11,118.7,118.775,118.7,118.775,6
20120801|2012-07-10 23:00,11,118.775,118.775,118.775,118.775,1
20120801|2012-07-10 23:30,11,118.75,118.75,118.75,118.75,1
20120801|2012-07-11 00:00,11,118.775,118.775,118.775,118.775,1
20120801|2012-07-11 00:30,11,118.775,118.775,118.775,118.775,1
20120801|2012-07-11 01:00,11,118.775,118.775,118.675,118.675,8
20120801|2012-07-11 01:30,11,118.75,118.775,118.75,118.775,8
20120801|2012-07-11 02:00,11,118.775,118.825,118.775,118.825,9
20120801|2012-07-11 02:30,11,118.775,118.775,118.775,118.775,3
20120801|2012-07-11 03:00,11,118.8,118.8,118.725,118.725,2
20120801|2012-07-11 03:30,11,118.8,118.8,118.775,118.775,3
20120801|2012-07-11 04:00,11,118.775,118.85,118.775,118.85,6
20120801|2012-07-11 04:30,11,118.85,118.85,118.825,118.825,8
20120801|2012-07-11 05:00,11,118.85,118.85,118.85,118.85,5
20120801|2012-07-11 05:30,11,118.85,118.85,118.8,118.85,7
20120801|2012-07-11 06:00,11,118.85,118.85,118.85,118.85,3
20120801|2012-07-11 06:30,11,118.875,118.875,118.8,118.8,29
20120801|2012-07-11 07:00,11,118.75,118.825,118.725,118.8,93
20120801|2012-07-11 07:30,11,118.825,119.1,118.775,118.825,355
20120801|2012-07-11 08:00,11,118.85,118.925,118.775,118.8,163
20120801|2012-07-11 08:30,11,118.775,118.875,118.625,118.675,360
20120801|2012-07-11 09:00,11,118.6,118.7,118.275,118.55,2555
20120801|2012-07-11 09:30,11,118.575,118.65,118.325,118.325,1889
20120801|2012-07-11 10:00,11,118.325,118.475,118.25,118.3,1432
20120801|2012-07-11 10:30,11,118.3,118.35,118.05,118.075,2062
20120801|2012-07-11 11:00,11,118.1,118.35,118.1,118.15,1148
20120801|2012-07-11 11:30,11,118.15,118.45,118.125,118.225,905
20120801|2012-07-11 12:00,11,118.175,118.25,118.075,118.175,904
20120801|2012-07-11 12:30,11,118.175,118.325,117.9,117.95,2161
20120801|2012-07-11 13:00,11,117.9,118,117.775,117.875,979
20120801|2012-07-11 13:30,11,117.875,118,117.875,117.9,148
20120801|2012-07-11 14:00,11,117.9,118,117.85,117.975,46
20120801|2012-07-11 14:30,11,117.95,117.95,117.875,117.9,10
20120801|2012-07-11 15:00,11,117.85,117.95,117.8,117.85,31
20120801|2012-07-11 15:30,11,117.875,117.975,117.85,117.85,29
20120801|2012-07-11 17:00,12,117.9,118,117.85,117.85,19
20120801|2012-07-11 17:30,12,117.975,117.975,117.875,117.925,5
20120801|2012-07-11 18:00,12,117.875,117.925,117.85,117.925,24
20120801|2012-07-11 18:30,12,117.95,117.95,117.875,117.875,17
20120801|2012-07-11 19:00,12,117.85,117.975,117.85,117.95,7
20120801|2012-07-11 19:30,12,117.925,117.975,117.925,117.975,3
20120801|2012-07-11 20:00,12,117.975,117.975,117.875,117.875,7
20120801|2012-07-11 20:30,12,117.9,117.9,117.65,117.65,258
20120801|2012-07-11 21:00,12,117.625,117.65,117.575,117.65,114
20120801|2012-07-11 21:30,12,117.6,117.675,117.6,117.675,28
20120801|2012-07-11 22:00,12,117.7,117.725,117.625,117.625,36
20120801|2012-07-11 23:30,12,117.75,117.75,117.75,117.75,1
20120801|2012-07-12 01:00,12,117.625,117.625,117.625,117.625,7
20120801|2012-07-12 01:30,12,117.625,117.625,117.625,117.625,7
20120801|2012-07-12 02:00,12,117.675,117.675,117.6,117.625,21
20120801|2012-07-12 02:30,12,117.625,117.625,117.6,117.625,11
20120801|2012-07-12 03:00,12,117.6,117.7,117.6,117.7,6
20120801|2012-07-12 03:30,12,117.8,117.8,117.7,117.7,4
20120801|2012-07-12 04:00,12,117.65,117.65,117.6,117.6,3
20120801|2012-07-12 04:30,12,117.575,117.625,117.575,117.575,8
20120801|2012-07-12 05:00,12,117.575,117.575,117.525,117.525,14
20120801|2012-07-12 05:30,12,117.625,117.625,117.625,117.625,1
20120801|2012-07-12 06:00,12,117.65,117.65,117.5,117.525,101
20120801|2012-07-12 06:30,12,117.525,117.65,117.5,117.575,40
20120801|2012-07-12 07:00,12,117.55,117.8,117.525,117.7,50
20120801|2012-07-12 07:30,12,117.7,117.9,117.675,117.8,197
20120801|2012-07-12 08:00,12,117.8,117.85,117.8,117.8,86
20120801|2012-07-12 08:30,12,117.8,117.85,117.55,117.6,465
20120801|2012-07-12 09:00,12,117.6,117.825,117.45,117.775,1812
20120801|2012-07-12 09:30,12,117.775,117.8,117.5,117.65,1073
20120801|2012-07-12 10:00,12,117.65,117.65,117.15,117.15,2046
20120801|2012-07-12 10:30,12,117.15,117.375,117.1,117.375,961
20120801|2012-07-12 11:00,12,117.35,117.375,117.075,117.225,1981
20120801|2012-07-12 11:30,12,117.2,117.525,117.025,117.45,1380
20120801|2012-07-12 12:00,12,117.45,117.45,116.95,117.1,1761
20120801|2012-07-12 12:30,12,117.125,117.35,117,117.05,3283
20120801|2012-07-12 13:00,12,117.025,117.1,117,117,1157
20120801|2012-07-12 13:30,12,117,117.075,117,117.075,36
20120801|2012-07-12 14:00,12,117.075,117.1,116.975,117.05,111
20120801|2012-07-12 14:30,12,117.05,117.25,117,117.125,83
20120801|2012-07-12 15:00,12,117.025,117.025,116.925,116.975,190
20120801|2012-07-12 15:30,12,116.95,116.95,116.85,116.875,98
20120801|2012-07-12 17:00,13,116.9,117.025,116.9,117.025,36
20120801|2012-07-12 17:30,13,116.925,116.95,116.9,116.95,6
20120801|2012-07-12 18:00,13,116.975,116.975,116.95,116.95,9
20120801|2012-07-12 18:30,13,116.975,116.975,116.8,116.825,88
20120801|2012-07-12 19:00,13,116.825,116.825,116.825,116.825,3
20120801|2012-07-12 19:30,13,116.8,116.9,116.8,116.85,8
20120801|2012-07-12 20:00,13,116.85,116.85,116.825,116.825,2
20120801|2012-07-12 20:30,13,116.9,116.9,116.75,116.75,35
20120801|2012-07-12 21:00,13,116.8,116.85,116.8,116.825,7
20120801|2012-07-12 21:30,13,116.8,116.8,116.8,116.8,1
20120801|2012-07-12 22:00,13,116.85,116.85,116.85,116.85,2
20120801|2012-07-12 22:30,13,116.825,116.825,116.825,116.825,2
20120801|2012-07-12 23:00,13,116.9,116.9,116.9,116.9,1
20120801|2012-07-12 23:30,13,116.825,116.9,116.8,116.8,46
20120801|2012-07-13 01:00,13,116.85,116.85,116.85,116.85,1
20120801|2012-07-13 01:30,13,116.825,116.825,116.8,116.8,10
20120801|2012-07-13 02:00,13,116.825,116.825,116.825,116.825,1
20120801|2012-07-13 02:30,13,116.825,116.825,116.825,116.825,6
20120801|2012-07-13 03:00,13,116.8,116.825,116.8,116.8,7
20120801|2012-07-13 03:30,13,116.8,116.825,116.8,116.8,7
20120801|2012-07-13 04:00,13,116.8,116.8,116.8,116.8,4
20120801|2012-07-13 04:30,13,116.8,116.825,116.8,116.8,8
20120801|2012-07-13 05:30,13,116.825,116.85,116.825,116.85,13
20120801|2012-07-13 06:00,13,116.85,116.85,116.825,116.85,10
20120801|2012-07-13 06:30,13,116.825,116.825,116.725,116.75,96
20120801|2012-07-13 07:00,13,116.725,116.725,116.6,116.6,170
20120801|2012-07-13 07:30,13,116.625,116.65,116.525,116.525,202
20120801|2012-07-13 08:00,13,116.525,116.575,116.3,116.45,427
20120801|2012-07-13 08:30,13,116.425,116.8,116.325,116.7,385
20120801|2012-07-13 09:00,13,116.7,116.775,116.4,116.525,1343
20120801|2012-07-13 09:30,13,116.525,116.675,116.325,116.6,1324
20120801|2012-07-13 10:00,13,116.575,117.6,116.525,117.2,2434
20120801|2012-07-13 10:30,13,117.225,117.25,116.8,117.1,981
20120801|2012-07-13 11:00,13,117.1,117.1,116.8,116.85,382
20120801|2012-07-13 11:30,13,116.825,117.175,116.825,116.975,503
20120801|2012-07-13 12:00,13,116.975,117.2,116.95,117.175,250
20120801|2012-07-13 12:30,13,117.175,117.25,116.85,117.25,2004
20120801|2012-07-13 13:00,13,117.225,117.4,117.2,117.25,821
20120801|2012-07-13 13:30,13,117.3,117.325,117.2,117.25,98
20120801|2012-07-16 09:00,16,117.2,117.45,116.675,116.8,2482
20120801|2012-07-16 09:30,16,116.75,116.75,116.475,116.65,1243
20120801|2012-07-16 10:00,16,116.675,116.925,116.675,116.85,437
20120801|2012-07-16 10:30,16,116.85,116.95,116.7,116.9,425
20120801|2012-07-16 11:00,16,116.925,116.975,116.825,116.875,231
20120801|2012-07-16 11:30,16,116.9,116.9,116.675,116.725,288
20120801|2012-07-16 12:00,16,116.675,116.725,116.625,116.675,243
20120801|2012-07-16 12:30,16,116.675,116.85,116.6,116.7,1074
20120801|2012-07-16 13:00,16,116.65,116.725,116.625,116.625,460
20120801|2012-07-16 13:30,16,116.675,116.675,116.6,116.625,116
20120801|2012-07-16 14:00,16,116.6,116.6,116.5,116.5,144
20120801|2012-07-16 14:30,16,116.55,116.55,116.375,116.375,269
20120801|2012-07-16 15:00,16,116.35,116.5,116.325,116.425,104
20120801|2012-07-16 15:30,16,116.4,116.4,116.275,116.375,94
20120801|2012-07-16 17:00,17,116.025,116.4,115.975,116.325,133
20120801|2012-07-16 17:30,17,116.325,116.425,116.2,116.4,56
20120801|2012-07-16 18:00,17,116.325,116.35,116.2,116.35,77
20120801|2012-07-16 18:30,17,116.275,116.275,116.15,116.15,18
20120801|2012-07-16 19:00,17,116.2,116.225,116.2,116.2,16
20120801|2012-07-16 19:30,17,116.15,116.2,116.05,116.075,35
20120801|2012-07-16 20:00,17,116.15,116.15,116.05,116.05,8
20120801|2012-07-16 20:30,17,116.15,116.175,116.1,116.175,25
20120801|2012-07-16 21:00,17,116.175,116.25,116.125,116.2,30
20120801|2012-07-16 21:30,17,116.225,116.25,116.2,116.2,6
20120801|2012-07-16 22:00,17,116.25,116.25,116.15,116.175,9
20120801|2012-07-16 22:30,17,116.25,116.3,116.25,116.3,11
20120801|2012-07-16 23:00,17,116.25,116.325,116.2,116.275,22
20120801|2012-07-17 00:30,17,116.25,116.3,116.25,116.3,17
20120801|2012-07-17 01:00,17,116.2,116.3,116.2,116.3,25
20120801|2012-07-17 01:30,17,116.2,116.25,116.125,116.225,18
20120801|2012-07-17 02:00,17,116.15,116.25,116.125,116.125,13
20120801|2012-07-17 02:30,17,116.125,116.175,116.125,116.125,10
20120801|2012-07-17 03:00,17,116.125,116.125,116.125,116.125,10
20120801|2012-07-17 03:30,17,116.1,116.2,116.1,116.2,12
20120801|2012-07-17 04:00,17,116.2,116.2,116.175,116.175,15
20120801|2012-07-17 04:30,17,116.125,116.175,116.125,116.175,27
20120801|2012-07-17 05:00,17,116.2,116.2,116.125,116.125,5
20120801|2012-07-17 05:30,17,116.1,116.15,116.075,116.075,6
20120801|2012-07-17 06:00,17,116.05,116.1,116.05,116.075,6
20120801|2012-07-17 06:30,17,116.075,116.075,116.05,116.075,36
20120801|2012-07-17 07:00,17,116.075,116.2,116.05,116.2,35
20120801|2012-07-17 07:30,17,116.2,116.2,116,116.1,67
20120801|2012-07-17 08:00,17,116.1,116.125,115.975,116.1,134
20120801|2012-07-17 08:30,17,116.175,116.175,116,116.125,215
20120801|2012-07-17 09:00,17,116.1,116.475,116.05,116.15,1314
20120801|2012-07-17 09:30,17,116.125,116.575,116.125,116.55,937
20120801|2012-07-17 10:00,17,116.6,116.95,116.425,116.5,1321
20120801|2012-07-17 10:30,17,116.5,116.55,116.35,116.475,698
20120801|2012-07-17 11:00,17,116.5,116.525,116.025,116.1,996
20120801|2012-07-17 11:30,17,116.1,116.175,115.8,115.9,1220
20120801|2012-07-17 12:00,17,115.9,116.1,115.775,115.95,889
20120801|2012-07-17 12:30,17,115.95,115.975,115.475,115.475,2556
20120801|2012-07-17 13:00,17,115.475,115.7,115.475,115.675,1097
20120801|2012-07-17 13:30,17,115.7,115.725,115.6,115.725,193
20120801|2012-07-17 14:00,17,115.725,115.725,115.625,115.65,137
20120801|2012-07-17 14:30,17,115.65,115.675,115.575,115.575,80
20120801|2012-07-17 15:00,17,115.6,115.65,115.55,115.65,47
20120801|2012-07-17 15:30,17,115.65,115.65,115.5,115.6,143
20120801|2012-07-17 17:00,18,115.45,115.625,115.45,115.625,11
20120801|2012-07-17 17:30,18,115.55,115.55,115.45,115.55,8
20120801|2012-07-17 18:00,18,115.575,115.6,115.575,115.6,4
20120801|2012-07-17 18:30,18,115.55,115.55,115.525,115.525,2
20120801|2012-07-17 19:30,18,115.6,115.6,115.6,115.6,1
20120801|2012-07-17 20:00,18,115.575,115.6,115.55,115.55,12
20120801|2012-07-17 20:30,18,115.6,115.65,115.575,115.575,22
20120801|2012-07-17 21:00,18,115.575,115.575,115.575,115.575,2
20120801|2012-07-17 21:30,18,115.55,115.625,115.525,115.625,3
20120801|2012-07-17 22:00,18,115.625,115.625,115.625,115.625,1
20120801|2012-07-18 00:00,18,115.625,115.625,115.625,115.625,2
20120801|2012-07-18 01:00,18,115.65,115.675,115.575,115.575,24
20120801|2012-07-18 02:00,18,115.575,115.575,115.525,115.525,10
20120801|2012-07-18 04:00,18,115.525,115.525,115.525,115.525,1
20120801|2012-07-18 04:30,18,115.525,115.525,115.45,115.45,39
20120801|2012-07-18 05:00,18,115.45,115.45,115.45,115.45,5
20120801|2012-07-18 05:30,18,115.5,115.525,115.425,115.425,13
20120801|2012-07-18 06:00,18,115.5,115.5,115.475,115.475,3
20120801|2012-07-18 06:30,18,115.475,115.5,115.425,115.5,21
20120801|2012-07-18 07:00,18,115.475,115.75,115.475,115.725,165
20120801|2012-07-18 07:30,18,115.725,116.35,115.725,116.15,413
20120801|2012-07-18 08:00,18,116.2,116.625,116.15,116.4,460
20120801|2012-07-18 08:30,18,116.425,117.3,116.425,116.95,1480
20120801|2012-07-18 09:00,18,116.9,118.225,116.65,117.975,3786
20120801|2012-07-18 09:30,18,117.95,117.95,117.3,117.55,1947
20120801|2012-07-18 10:00,18,117.6,117.65,117.325,117.575,1250
20120801|2012-07-18 10:30,18,117.55,117.725,117.45,117.525,576
20120801|2012-07-18 11:00,18,117.5,118,117.5,117.9,1064
20120801|2012-07-18 11:30,18,117.875,117.925,117.7,117.9,619
20120801|2012-07-18 12:00,18,117.925,118,117.825,117.975,1204
20120801|2012-07-18 12:30,18,117.975,118.375,117.875,118.1,2357
20120801|2012-07-18 13:00,18,118.125,118.2,118.05,118.05,357
20120801|2012-07-18 13:30,18,118.1,118.175,118.05,118.05,64
20120801|2012-07-18 14:00,18,118.075,118.125,118.075,118.075,12
20120801|2012-07-18 14:30,18,118.075,118.175,118.075,118.15,20
20120801|2012-07-18 15:00,18,118.125,118.125,117.875,117.875,38
20120801|2012-07-18 15:30,18,117.9,118.1,117.85,118.075,113
20120801|2012-07-18 17:00,19,118.075,118.075,117.9,117.9,143
20120801|2012-07-18 17:30,19,117.875,117.875,117.875,117.875,3
20120801|2012-07-18 18:00,19,117.925,117.925,117.875,117.925,10
20120801|2012-07-18 18:30,19,117.925,117.925,117.85,117.925,3
20120801|2012-07-18 19:00,19,117.925,117.925,117.85,117.85,11
20120801|2012-07-18 19:30,19,117.95,117.95,117.95,117.95,1
20120801|2012-07-18 20:00,19,117.95,117.95,117.9,117.9,2
20120801|2012-07-18 20:30,19,117.925,117.975,117.925,117.975,19
20120801|2012-07-18 21:00,19,117.95,118.025,117.9,118.025,42
20120801|2012-07-18 21:30,19,118,118.325,118,118.25,103
20120801|2012-07-18 22:00,19,118.3,118.3,118.075,118.1,29
20120801|2012-07-18 22:30,19,118.075,118.075,118.05,118.05,17
20120801|2012-07-18 23:00,19,118.05,118.175,118.05,118.175,2
20120801|2012-07-18 23:30,19,118.075,118.1,118.05,118.1,11
20120801|2012-07-19 00:00,19,118.05,118.125,118.05,118.125,6
20120801|2012-07-19 00:30,19,118.1,118.1,118.05,118.05,3
20120801|2012-07-19 01:00,19,118.05,118.05,118.05,118.05,7
20120801|2012-07-19 01:30,19,118.1,118.1,118.075,118.075,2
20120801|2012-07-19 02:00,19,118.15,118.225,118.15,118.15,18
20120801|2012-07-19 02:30,19,118.15,118.15,118.05,118.05,5
20120801|2012-07-19 03:00,19,118.1,118.1,118.1,118.1,1
20120801|2012-07-19 03:30,19,118.1,118.1,118,118,27
20120801|2012-07-19 04:00,19,117.95,117.95,117.85,117.85,38
20120801|2012-07-19 04:30,19,117.9,117.95,117.85,117.95,13
20120801|2012-07-19 05:00,19,117.925,118,117.9,117.925,25
20120801|2012-07-19 05:30,19,117.925,117.925,117.875,117.875,11
20120801|2012-07-19 06:00,19,117.875,117.9,117.8,117.8,22
20120801|2012-07-19 06:30,19,117.75,117.85,117.65,117.725,76
20120801|2012-07-19 07:00,19,117.6,117.85,117.6,117.75,63
20120801|2012-07-19 07:30,19,117.725,117.8,117.65,117.725,218
20120801|2012-07-19 08:00,19,117.7,117.775,117.65,117.7,148
20120801|2012-07-19 08:30,19,117.7,117.7,117.5,117.5,398
20120801|2012-07-19 09:00,19,117.525,117.75,117.25,117.625,3222
20120801|2012-07-19 09:30,19,117.625,118.025,117.5,117.925,1762
20120801|2012-07-19 10:00,19,117.925,118.325,117.8,118,1630
20120801|2012-07-19 10:30,19,118,118.3,118,118.25,653
20120801|2012-07-19 11:00,19,118.25,118.325,118.025,118.25,1201
20120801|2012-07-19 11:30,19,118.275,118.775,118.2,118.65,1201
20120801|2012-07-19 12:00,19,118.65,119.175,118.625,118.875,1691
20120801|2012-07-19 12:30,19,118.875,119.15,118.8,118.875,2090
20120801|2012-07-19 13:00,19,118.875,119.025,118.85,118.925,640
20120801|2012-07-19 13:30,19,118.95,118.95,118.7,118.7,457
20120801|2012-07-19 14:00,19,118.75,118.95,118.75,118.75,226
20120801|2012-07-19 14:30,19,118.775,118.8,118.725,118.725,28
20120801|2012-07-19 15:00,19,118.7,118.75,118.675,118.75,6
20120801|2012-07-19 15:30,19,118.7,118.9,118.7,118.9,18
20120801|2012-07-19 17:00,20,118.875,118.9,118.875,118.9,75
20120801|2012-07-19 17:30,20,118.8,118.85,118.8,118.85,5
20120801|2012-07-19 18:00,20,118.9,118.9,118.9,118.9,10
20120801|2012-07-19 19:00,20,118.875,118.9,118.875,118.9,4
20120801|2012-07-19 20:30,20,118.9,118.9,118.8,118.8,2
20120801|2012-07-19 21:00,20,118.775,118.775,118.75,118.75,32
20120801|2012-07-19 22:00,20,118.725,118.9,118.725,118.9,3
20120801|2012-07-19 23:00,20,118.825,118.825,118.825,118.825,1
20120801|2012-07-19 23:30,20,118.875,118.875,118.875,118.875,9
20120801|2012-07-20 00:00,20,118.875,118.875,118.875,118.875,1
20120801|2012-07-20 01:00,20,118.9,118.9,118.9,118.9,3
20120801|2012-07-20 01:30,20,118.9,118.9,118.9,118.9,1
20120801|2012-07-20 02:00,20,118.9,118.9,118.825,118.9,36
20120801|2012-07-20 02:30,20,118.9,118.9,118.9,118.9,5
20120801|2012-07-20 03:30,20,118.9,118.9,118.9,118.9,6
20120801|2012-07-20 04:00,20,118.9,118.9,118.9,118.9,6
20120801|2012-07-20 04:30,20,118.85,118.85,118.85,118.85,4
20120801|2012-07-20 05:00,20,118.825,118.9,118.825,118.875,8
20120801|2012-07-20 05:30,20,118.9,118.9,118.875,118.9,22
20120801|2012-07-20 06:00,20,118.9,118.9,118.9,118.9,1
20120801|2012-07-20 06:30,20,118.875,118.875,118.8,118.8,37
20120801|2012-07-20 07:00,20,118.875,118.875,118.575,118.775,147
20120801|2012-07-20 07:30,20,118.8,118.9,118.6,118.65,93
20120801|2012-07-20 08:00,20,118.675,118.8,118.6,118.625,75
20120801|2012-07-20 08:30,20,118.6,118.725,118.575,118.65,324
20120801|2012-07-20 09:00,20,118.6,118.75,118.525,118.75,890
20120801|2012-07-20 09:30,20,118.75,118.775,118.275,118.35,955
20120801|2012-07-20 10:00,20,118.325,118.525,118.2,118.2,518
20120801|2012-07-20 10:30,20,118.25,118.325,118.025,118.225,597
20120801|2012-07-20 11:00,20,118.2,118.25,117.775,117.775,795
20120801|2012-07-20 11:30,20,117.8,118.075,117.55,117.625,841
20120801|2012-07-20 12:00,20,117.675,117.725,117.175,117.225,1282
20120801|2012-07-20 12:30,20,117.225,117.925,117.175,117.9,1612
20120801|2012-07-20 13:00,20,117.925,117.925,117.575,117.625,716
20120801|2012-07-20 13:30,20,117.6,117.675,117.45,117.575,80
20120801|2012-07-23 09:00,23,117.8,118.8,117.7,118.525,1493
20120801|2012-07-23 09:30,23,118.55,118.7,118.275,118.575,644
20120801|2012-07-23 10:00,23,118.55,118.7,118.125,118.2,587
20120801|2012-07-23 10:30,23,118.275,118.375,118.225,118.275,145
20120801|2012-07-23 11:00,23,118.3,118.4,118.175,118.2,338
20120801|2012-07-23 11:30,23,118.2,118.35,118.15,118.275,212
20120801|2012-07-23 12:00,23,118.25,118.625,118.2,118.4,466
20120801|2012-07-23 12:30,23,118.475,118.75,118.325,118.525,673
20120801|2012-07-23 13:00,23,118.55,118.725,118.525,118.625,326
20120801|2012-07-23 13:30,23,118.675,118.75,118.625,118.7,57
20120801|2012-07-23 14:00,23,118.7,118.725,118.675,118.725,20
20120801|2012-07-23 14:30,23,118.725,118.775,118.675,118.725,34
20120801|2012-07-23 15:00,23,118.675,118.675,118.65,118.675,14
20120801|2012-07-23 15:30,23,118.65,118.725,118.6,118.6,30
20120801|2012-07-23 17:00,24,118.6,118.6,118.225,118.35,149
20120801|2012-07-23 18:00,24,118.4,118.475,118.4,118.475,35
20120801|2012-07-23 18:30,24,118.425,118.7,118.4,118.7,36
20120801|2012-07-23 19:00,24,118.7,118.7,118.675,118.675,8
20120801|2012-07-23 19:30,24,118.675,118.725,118.675,118.7,23
20120801|2012-07-23 20:00,24,118.675,118.675,118.575,118.575,5
20120801|2012-07-23 20:30,24,118.65,118.65,118.625,118.625,15
20120801|2012-07-23 21:00,24,118.625,118.625,118.625,118.625,2
20120801|2012-07-23 21:30,24,118.725,118.75,118.725,118.75,4
20120801|2012-07-23 23:30,24,118.7,118.7,118.7,118.7,1
20120801|2012-07-24 01:00,24,118.625,118.625,118.55,118.55,21
20120801|2012-07-24 01:30,24,118.65,118.7,118.65,118.7,6
20120801|2012-07-24 02:00,24,118.55,118.55,118.55,118.55,1
20120801|2012-07-24 03:00,24,118.65,118.65,118.65,118.65,1
20120801|2012-07-24 04:30,24,118.7,118.7,118.55,118.55,3
20120801|2012-07-24 05:00,24,118.55,118.55,118.55,118.55,3
20120801|2012-07-24 05:30,24,118.625,118.65,118.55,118.65,6
20120801|2012-07-24 06:00,24,118.675,118.725,118.65,118.725,11
20120801|2012-07-24 06:30,24,118.725,118.725,118.525,118.575,28
20120801|2012-07-24 07:00,24,118.7,118.8,118.6,118.65,33
20120801|2012-07-24 07:30,24,118.6,118.8,118.525,118.55,38
20120801|2012-07-24 08:00,24,118.55,118.575,118.225,118.275,229
20120801|2012-07-24 08:30,24,118.3,118.4,118.1,118.25,208
20120801|2012-07-24 09:00,24,118.275,118.425,118.175,118.3,662
20120801|2012-07-24 09:30,24,118.275,118.7,118.275,118.675,703
20120801|2012-07-24 10:00,24,118.725,118.775,118.525,118.55,325
20120801|2012-07-24 10:30,24,118.55,118.675,118.5,118.55,263
20120801|2012-07-24 11:00,24,118.5,118.65,118.45,118.65,251
20120801|2012-07-24 11:30,24,118.65,118.975,118.625,118.95,462
20120801|2012-07-24 12:00,24,118.925,118.925,118.525,118.575,365
20120801|2012-07-24 12:30,24,118.6,119,118.575,118.95,1093
20120801|2012-07-24 13:00,24,118.95,118.975,118.825,118.875,539
20120801|2012-07-24 13:30,24,118.875,118.95,118.85,118.85,110
20120801|2012-07-24 14:00,24,118.85,118.85,118.725,118.725,140
20120801|2012-07-24 14:30,24,118.775,118.775,118.725,118.725,10
20120801|2012-07-24 15:00,24,118.8,118.825,118.775,118.825,16
20120801|2012-07-24 15:30,24,118.725,118.75,118.625,118.75,20
20120801|2012-07-24 17:00,25,118.575,118.75,118.575,118.65,5
20120801|2012-07-24 18:30,25,118.6,118.6,118.55,118.55,4
20120801|2012-07-24 19:00,25,118.55,118.6,118.55,118.6,20
20120801|2012-07-24 19:30,25,118.55,118.55,118.55,118.55,3
20120801|2012-07-24 20:00,25,118.575,118.6,118.575,118.6,26
20120801|2012-07-24 21:00,25,118.6,118.6,118.6,118.6,1
20120801|2012-07-24 21:30,25,118.55,118.6,118.55,118.6,6
20120801|2012-07-24 22:00,25,118.55,118.55,118.55,118.55,1
20120801|2012-07-24 23:00,25,118.6,118.6,118.6,118.6,3
20120801|2012-07-24 23:30,25,118.6,118.6,118.55,118.55,2
20120801|2012-07-25 00:00,25,118.6,118.6,118.6,118.6,1
20120801|2012-07-25 01:30,25,118.6,118.6,118.55,118.55,15
20120801|2012-07-25 02:00,25,118.6,118.6,118.6,118.6,3
20120801|2012-07-25 03:00,25,118.6,118.6,118.6,118.6,1
20120801|2012-07-25 04:00,25,118.475,118.475,118.425,118.425,9
20120801|2012-07-25 06:00,25,118.55,118.6,118.55,118.6,5
20120801|2012-07-25 06:30,25,118.6,118.6,118.575,118.575,30
20120801|2012-07-25 07:00,25,118.6,118.6,118.6,118.6,3
20120801|2012-07-25 07:30,25,118.6,118.6,118.55,118.6,23
20120801|2012-07-25 08:00,25,118.525,118.65,118.475,118.55,84
20120801|2012-07-25 08:30,25,118.55,118.625,118.45,118.625,187
20120801|2012-07-25 09:00,25,118.575,118.625,118.275,118.3,821
20120801|2012-07-25 09:30,25,118.3,118.475,118.275,118.35,459
20120801|2012-07-25 10:00,25,118.4,118.525,118.35,118.5,391
20120801|2012-07-25 10:30,25,118.475,118.475,118.4,118.475,219
20120801|2012-07-25 11:00,25,118.425,118.5,118.35,118.425,312
20120801|2012-07-25 11:30,25,118.425,118.425,118,118.025,696
20120801|2012-07-25 12:00,25,118.025,118.175,117.575,117.875,1435
20120801|2012-07-25 12:30,25,117.875,118.05,117.65,117.875,989
20120801|2012-07-25 13:00,25,117.9,118,117.85,117.975,270
20120801|2012-07-25 13:30,25,117.95,117.95,117.85,117.9,35
20120801|2012-07-25 14:00,25,117.9,117.9,117.75,117.825,112
20120801|2012-07-25 14:30,25,117.825,117.85,117.775,117.825,28
20120801|2012-07-25 15:00,25,117.825,117.825,117.725,117.725,95
20120801|2012-07-25 15:30,25,117.75,117.8,117.7,117.8,88
20120801|2012-07-25 17:00,26,117.975,118.05,117.75,117.75,7
20120801|2012-07-25 17:30,26,117.775,117.775,117.725,117.725,7
20120801|2012-07-25 18:00,26,117.75,117.75,117.75,117.75,8
20120801|2012-07-25 19:30,26,117.75,117.75,117.75,117.75,2
20120801|2012-07-25 21:00,26,117.825,117.825,117.825,117.825,1
20120801|2012-07-25 21:30,26,117.85,117.9,117.85,117.9,3
20120801|2012-07-25 22:30,26,117.775,117.775,117.775,117.775,2
20120801|2012-07-25 23:30,26,117.775,117.775,117.775,117.775,2
20120801|2012-07-26 00:00,26,117.725,117.725,117.725,117.725,1
20120801|2012-07-26 00:30,26,117.775,117.775,117.775,117.775,2
20120801|2012-07-26 01:30,26,117.825,117.825,117.825,117.825,1
20120801|2012-07-26 02:00,26,117.75,117.75,117.725,117.725,3
20120801|2012-07-26 03:00,26,117.725,117.75,117.6,117.6,32
20120801|2012-07-26 03:30,26,117.675,117.675,117.675,117.675,1
20120801|2012-07-26 06:00,26,117.65,117.65,117.65,117.65,1
20120801|2012-07-26 06:30,26,117.825,118.1,117.825,118.075,15
20120801|2012-07-26 07:00,26,118,118.05,117.975,118.05,58
20120801|2012-07-26 07:30,26,118.075,118.475,118.075,118.3,130
20120801|2012-07-26 08:00,26,118.3,118.5,118.275,118.475,50
20120801|2012-07-26 08:30,26,118.5,118.55,118.4,118.45,182
20120801|2012-07-26 09:00,26,118.4,118.725,118.25,118.6,840
20120801|2012-07-26 09:30,26,118.6,118.625,117.95,118.125,838
20120801|2012-07-26 10:00,26,118.125,118.2,117.825,117.85,972
20120801|2012-07-26 10:30,26,117.825,117.825,117.125,117.425,1261
20120801|2012-07-26 11:00,26,117.425,117.8,117.35,117.725,454
20120801|2012-07-26 11:30,26,117.725,118.375,117.725,118.3,927
20120801|2012-07-26 12:00,26,118.325,118.35,117.95,118,423
20120801|2012-07-26 12:30,26,118,118.35,117.95,118.125,488
20120801|2012-07-26 13:00,26,118.125,118.175,118.025,118.025,124
20120801|2012-07-26 13:30,26,118.075,118.125,118,118.025,58
20120801|2012-07-26 14:00,26,118.025,118.05,117.925,117.925,81
20120801|2012-07-26 14:30,26,117.9,117.975,117.775,117.975,89
20120801|2012-07-26 15:00,26,117.975,118,117.825,118,35
20120801|2012-07-26 15:30,26,117.95,118,117.775,117.775,75
20120801|2012-07-26 17:00,27,118.025,118.1,117.675,117.95,187
20120801|2012-07-26 17:30,27,117.95,117.95,117.8,117.8,27
20120801|2012-07-26 18:00,27,117.85,117.875,117.775,117.8,44
20120801|2012-07-26 18:30,27,117.9,117.9,117.9,117.9,1
20120801|2012-07-26 19:00,27,117.925,117.925,117.925,117.925,2
20120801|2012-07-26 19:30,27,117.9,117.9,117.9,117.9,5
20120801|2012-07-26 20:00,27,117.9,117.9,117.9,117.9,3
20120801|2012-07-26 21:00,27,117.8,117.8,117.775,117.775,10
20120801|2012-07-26 21:30,27,117.8,117.8,117.8,117.8,2
20120801|2012-07-26 23:30,27,117.85,117.85,117.85,117.85,7
20120801|2012-07-27 00:00,27,117.85,117.85,117.85,117.85,2
20120801|2012-07-27 01:30,27,117.85,117.85,117.85,117.85,2
20120801|2012-07-27 02:30,27,117.85,117.85,117.85,117.85,2
20120801|2012-07-27 03:00,27,117.85,117.85,117.85,117.85,2
20120801|2012-07-27 03:30,27,117.85,117.85,117.85,117.85,6
20120801|2012-07-27 04:00,27,117.85,117.85,117.85,117.85,3
20120801|2012-07-27 04:30,27,117.8,117.8,117.8,117.8,1
20120801|2012-07-27 05:00,27,117.85,117.85,117.85,117.85,5
20120801|2012-07-27 05:30,27,117.85,117.85,117.8,117.8,3
20120801|2012-07-27 06:00,27,117.825,117.85,117.825,117.85,3
20120801|2012-07-27 06:30,27,117.85,117.85,117.775,117.775,12
20120801|2012-07-27 07:00,27,117.775,117.9,117.775,117.9,98
20120801|2012-07-27 07:30,27,117.9,117.975,117.875,117.95,50
20120801|2012-07-27 08:00,27,117.975,118.025,117.9,118,74
20120801|2012-07-27 08:30,27,118,118.175,117.95,118,244
20120801|2012-07-27 09:00,27,117.95,118.25,117.55,118.075,909
20120801|2012-07-27 09:30,27,118.1,118.3,117.95,118.25,460
20120801|2012-07-27 10:00,27,118.3,118.45,118.225,118.3,599
20120801|2012-07-27 10:30,27,118.35,119.45,118.325,119.275,1225
20120801|2012-07-27 11:00,27,119.3,120.225,119.225,119.7,3101
20120801|2012-07-27 11:30,27,119.725,119.825,119.55,119.55,722
20120801|2012-07-27 12:00,27,119.55,119.85,119.5,119.775,956
20120801|2012-07-27 12:30,27,119.75,120.05,119.475,119.625,1844
20120801|2012-07-27 13:00,27,119.625,119.725,119.575,119.675,401
20120801|2012-07-27 13:30,27,119.675,119.725,119.575,119.725,55
20120801|2012-07-30 09:00,30,119.6,119.8,119.025,119.15,1705
20120801|2012-07-30 09:30,30,119.2,119.975,119.1,119.6,1131
20120801|2012-07-30 10:00,30,119.625,120,119.525,119.775,620
20120801|2012-07-30 10:30,30,119.8,120.125,119.7,120.075,690
20120801|2012-07-30 11:00,30,120.1,120.3,120,120.175,866
20120801|2012-07-30 11:30,30,120.175,120.25,119.775,119.875,344
20120801|2012-07-30 12:00,30,119.85,119.9,119.55,119.6,343
20120801|2012-07-30 12:30,30,119.6,119.825,119.35,119.575,898
20120801|2012-07-30 13:00,30,119.6,119.75,119.6,119.75,219
20120801|2012-07-30 13:30,30,119.725,119.775,119.7,119.75,35
20120801|2012-07-30 14:00,30,119.675,119.675,119.65,119.65,7
20120801|2012-07-30 14:30,30,119.675,119.7,119.6,119.6,17
20120801|2012-07-30 15:00,30,119.6,119.6,119.5,119.5,10
20120801|2012-07-30 15:30,30,119.5,119.575,119.45,119.575,15
20120801|2012-07-30 17:00,31,119.75,119.75,119.45,119.45,5
20120801|2012-07-30 17:30,31,119.5,119.5,119.5,119.5,7
20120801|2012-07-30 18:00,31,119.425,119.525,119.4,119.525,13
20120801|2012-07-30 19:30,31,119.55,119.55,119.55,119.55,10
20120801|2012-07-30 20:30,31,119.65,119.65,119.55,119.55,16
20120801|2012-07-30 22:30,31,119.45,119.45,119.45,119.45,5
20120801|2012-07-30 23:00,31,119.525,119.525,119.525,119.525,2
20120801|2012-07-31 01:30,31,119.725,119.725,119.725,119.725,2
20120801|2012-07-31 02:00,31,119.75,119.75,119.75,119.75,3
20120801|2012-07-31 03:00,31,119.75,119.75,119.75,119.75,19
20120801|2012-07-31 04:00,31,119.75,119.75,119.75,119.75,1
20120801|2012-07-31 04:30,31,119.75,119.75,119.75,119.75,14
20120801|2012-07-31 05:30,31,119.75,119.75,119.65,119.65,8
20120801|2012-07-31 06:30,31,119.75,119.75,119.75,119.75,1
20120801|2012-07-31 07:00,31,119.75,119.75,119.675,119.675,15
20120801|2012-07-31 07:30,31,119.625,119.625,119.575,119.575,19
20120801|2012-07-31 08:00,31,119.55,119.55,119.45,119.45,60
20120801|2012-07-31 08:30,31,119.475,119.5,119.35,119.35,107
20120801|2012-07-31 09:00,31,119.375,119.575,119.275,119.35,810
20120801|2012-07-31 09:30,31,119.35,119.5,119.1,119.125,958
20120801|2012-07-31 10:00,31,119.125,119.325,119.075,119.15,585
20120801|2012-07-31 10:30,31,119.125,119.275,119.025,119.275,873
20120801|2012-07-31 11:00,31,119.275,119.275,118.975,119.1,512
20120801|2012-07-31 11:30,31,119.1,119.65,119.075,119.525,892
20120801|2012-07-31 12:00,31,119.525,119.525,119.075,119.1,517
20120801|2012-07-31 12:30,31,119.1,119.2,118.675,118.8,888
20120801|2012-07-31 13:00,31,118.775,118.95,118.75,118.925,555
20120801|2012-07-31 13:30,31,118.95,118.95,118.85,118.85,40
20120801|2012-07-31 14:00,31,118.85,118.9,118.775,118.875,98
20120801|2012-07-31 14:30,31,118.875,118.9,118.825,118.875,13
20120801|2012-07-31 15:00,31,118.875,119.05,118.875,119.025,21
20120801|2012-07-31 15:30,31,119,119.075,118.975,119.075,49
20120801|2012-07-31 17:00,1,119.075,119.225,119,119.075,173
20120801|2012-07-31 17:30,1,119.075,119.275,119.05,119.25,11
20120801|2012-07-31 18:00,1,119.25,119.25,119.25,119.25,8
20120801|2012-07-31 19:00,1,119.05,119.05,119,119,5
20120801|2012-07-31 20:30,1,119.025,119.025,119.025,119.025,1
20120801|2012-07-31 21:00,1,118.975,118.975,118.975,118.975,3
20120801|2012-07-31 21:30,1,118.975,119.025,118.975,119.025,6
20120801|2012-07-31 22:00,1,119.025,119.025,119.025,119.025,1
20120801|2012-07-31 22:30,1,119.05,119.075,118.975,118.975,19
20120801|2012-07-31 23:00,1,119.1,119.1,119.1,119.1,1
20120801|2012-08-01 01:30,1,119.1,119.125,119.1,119.125,20
20120801|2012-08-01 04:30,1,118.975,119,118.925,119,14
20120801|2012-08-01 05:00,1,118.9,118.9,118.9,118.9,1
20120801|2012-08-01 05:30,1,119,119,119,119,1
20120801|2012-08-01 06:00,1,119,119,118.975,118.975,3
20120801|2012-08-01 06:30,1,119,119,119,119,2
20120801|2012-08-01 07:00,1,119,119,118.9,118.9,38
20120801|2012-08-01 07:30,1,118.95,119.025,118.95,118.95,61
20120801|2012-08-01 08:00,1,118.975,119,118.9,118.925,87
20120801|2012-08-01 08:30,1,118.925,118.95,118.75,118.75,220
20120801|2012-08-01 09:00,1,118.8,118.975,118.625,118.725,782
20120801|2012-08-01 09:30,1,118.775,118.875,118.675,118.75,555
20120801|2012-08-01 10:00,1,118.75,118.95,118.625,118.75,441
20120801|2012-08-01 10:30,1,118.725,118.75,118.55,118.6,424
20120801|2012-08-01 11:00,1,118.625,119.1,118.55,119.075,561
20120801|2012-08-01 11:30,1,119.1,119.15,118.9,119.05,156
20120801|2012-08-01 12:00,1,119.075,119.125,118.95,119,211
20120801|2012-08-01 12:30,1,119.1,119.2,118.9,118.975,627
20120801|2012-08-01 13:00,1,119,119.05,118.925,119.025,114
20120801|2012-08-01 13:30,1,119.05,119.05,118.925,118.95,26
20120801|2012-08-01 14:00,1,118.9,118.975,118.875,118.975,41
20120801|2012-08-01 14:30,1,118.9,118.95,118.9,118.925,8
20120801|2012-08-01 15:00,1,118.875,118.95,118.875,118.95,3
20120801|2012-08-01 15:30,1,118.95,118.95,118.85,118.85,30
20120801|2012-08-01 17:00,2,118.95,118.95,118.95,118.95,4
20120801|2012-08-01 17:30,2,119.05,119.05,119,119,8
20120801|2012-08-01 18:30,2,119,119,119,119,6
20120801|2012-08-01 19:00,2,119,119,118.925,118.925,8
20120801|2012-08-01 20:00,2,118.925,118.925,118.925,118.925,1
20120801|2012-08-01 21:00,2,119.075,119.075,119.075,119.075,3
20120801|2012-08-01 21:30,2,118.95,118.95,118.95,118.95,4
20120801|2012-08-01 22:00,2,118.95,118.95,118.95,118.95,1
20120801|2012-08-01 22:30,2,118.925,118.925,118.925,118.925,1
20120801|2012-08-01 23:00,2,118.925,118.925,118.925,118.925,1
20120801|2012-08-02 00:30,2,119,119,119,119,1
20120801|2012-08-02 01:00,2,118.95,118.95,118.825,118.825,16
20120801|2012-08-02 03:30,2,118.8,118.8,118.775,118.775,9
20120801|2012-08-02 05:30,2,119,119,118.775,118.775,4
20120801|2012-08-02 07:00,2,119,119,118.95,118.975,6
20120801|2012-08-02 07:30,2,118.925,118.975,118.675,118.675,47
20120801|2012-08-02 08:00,2,118.75,118.8,118.65,118.725,26
20120801|2012-08-02 08:30,2,118.875,118.875,118.65,118.775,57
20120801|2012-08-02 09:00,2,118.725,118.825,118.425,118.75,805
20120801|2012-08-02 09:30,2,118.75,118.925,118.5,118.5,707
20120801|2012-08-02 10:00,2,118.5,118.75,118.45,118.75,312
20120801|2012-08-02 10:30,2,118.75,118.8,118.45,118.625,439
20120801|2012-08-02 11:00,2,118.6,118.7,118.45,118.7,396
20120801|2012-08-02 11:30,2,118.725,119.375,118.7,119.15,959
20120801|2012-08-02 12:00,2,119.15,120,118.9,119.925,1602
20120801|2012-08-02 12:30,2,119.9,120.35,119.9,120.025,3061
20120801|2012-08-02 13:00,2,120,120.15,120,120.075,1017
20120801|2012-08-02 13:30,2,120.05,120.075,119.975,120.05,109
20120801|2012-08-02 14:00,2,120.025,120.15,120.025,120.1,140
20120801|2012-08-02 14:30,2,120.15,120.2,120.1,120.2,273
20120801|2012-08-02 15:00,2,120.15,120.175,120.1,120.15,48
20120801|2012-08-02 15:30,2,120.175,120.175,120.1,120.1,47
20120801|2012-08-02 17:00,3,120.35,120.35,120.15,120.25,33
20120801|2012-08-02 17:30,3,120.25,120.3,120.25,120.275,49
20120801|2012-08-02 18:00,3,120.3,120.3,120.275,120.275,14
20120801|2012-08-02 18:30,3,120.325,120.325,120.3,120.3,8
20120801|2012-08-02 19:00,3,120.3,120.35,120.3,120.3,17
20120801|2012-08-02 20:00,3,120.35,120.475,120.35,120.475,28
20120801|2012-08-02 21:00,3,120.375,120.5,120.375,120.425,11
20120801|2012-08-02 22:30,3,120.425,120.425,120.425,120.425,2
20120801|2012-08-02 23:30,3,120.425,120.425,120.425,120.425,3
20120801|2012-08-03 00:00,3,120.4,120.4,120.4,120.4,1
20120801|2012-08-03 00:30,3,120.425,120.425,120.425,120.425,1
20120801|2012-08-03 01:30,3,120.475,120.5,120.475,120.5,11
20120801|2012-08-03 02:00,3,120.525,120.65,120.35,120.35,41
20120801|2012-08-03 02:30,3,120.4,120.4,120.35,120.35,21
20120801|2012-08-03 03:00,3,120.375,120.375,120.375,120.375,1
20120801|2012-08-03 04:30,3,120.475,120.625,120.4,120.625,20
20120801|2012-08-03 06:30,3,120.5,120.55,120.5,120.55,2
20120801|2012-08-03 07:00,3,120.5,120.6,120.5,120.6,16
20120801|2012-08-03 07:30,3,120.575,120.875,120.575,120.875,111
20120801|2012-08-03 08:00,3,120.875,120.875,120.7,120.8,275
20120801|2012-08-03 08:30,3,120.8,120.8,120.65,120.7,193
20120801|2012-08-03 09:00,3,120.7,120.975,120.6,120.8,1587
20120801|2012-08-03 09:30,3,120.8,120.85,120.425,120.425,1355
20120801|2012-08-03 10:00,3,120.45,120.525,120.225,120.25,661
20120801|2012-08-03 10:30,3,120.2,120.5,120.15,120.475,766
20120801|2012-08-03 11:00,3,120.475,120.475,120.25,120.25,365
20120801|2012-08-03 11:30,3,120.3,120.5,120.225,120.425,287
20120801|2012-08-03 12:00,3,120.45,120.475,120.075,120.1,776
20120801|2012-08-03 12:30,3,120.1,120.175,119.875,119.95,2472
20120801|2012-08-03 13:00,3,119.95,120,119.9,119.925,781
20120801|2012-08-03 13:30,3,119.95,119.95,119.775,119.775,456
20120801|2012-08-06 09:00,6,120,120.325,119.9,120.1,832
20120801|2012-08-06 09:30,6,120.1,120.175,119.95,120,372
20120801|2012-08-06 10:00,6,120,120.325,119.975,120.3,332
20120801|2012-08-06 10:30,6,120.275,120.925,120.275,120.625,686
20120801|2012-08-06 11:00,6,120.65,120.825,120.6,120.65,157
20120801|2012-08-06 11:30,6,120.725,120.775,120.625,120.65,230
20120801|2012-08-06 12:00,6,120.65,120.65,120.225,120.3,314
20120801|2012-08-06 12:30,6,120.3,120.325,119.775,119.95,1095
20120801|2012-08-06 13:00,6,119.95,120,119.9,119.925,467
20120801|2012-08-06 13:30,6,119.975,119.975,119.925,119.975,23
20120801|2012-08-06 14:00,6,119.975,119.975,119.85,119.85,206
20120801|2012-08-06 14:30,6,119.85,119.85,119.6,119.775,101
20120801|2012-08-06 15:00,6,119.775,119.8,119.6,119.7,152
20120801|2012-08-06 15:30,6,119.7,119.95,119.7,119.7,37
20120801|2012-08-06 17:00,7,119.8,119.85,119.65,119.8,30
20120801|2012-08-06 17:30,7,119.725,119.725,119.675,119.675,17
20120801|2012-08-06 18:00,7,119.7,119.75,119.7,119.75,7
20120801|2012-08-06 18:30,7,119.75,119.75,119.75,119.75,1
20120801|2012-08-06 19:30,7,119.75,119.75,119.75,119.75,3
20120801|2012-08-06 20:00,7,119.9,119.9,119.9,119.9,1
20120801|2012-08-06 20:30,7,119.875,119.875,119.875,119.875,2
20120801|2012-08-06 21:00,7,119.725,119.725,119.725,119.725,1
20120801|2012-08-06 21:30,7,119.9,119.9,119.9,119.9,1
20120801|2012-08-07 04:30,7,119.7,119.7,119.7,119.7,2
20120801|2012-08-07 05:30,7,119.9,119.9,119.9,119.9,5
20120801|2012-08-07 07:00,7,119.825,119.9,119.8,119.9,12
20120801|2012-08-07 07:30,7,120,120,119.9,120,7
20120801|2012-08-07 08:00,7,119.9,119.975,119.775,119.825,75
20120801|2012-08-07 08:30,7,119.9,120.025,119.85,119.85,81
20120801|2012-08-07 09:00,7,119.9,120.125,119.675,120.1,588
20120801|2012-08-07 09:30,7,120.2,120.35,119.875,120,442
20120801|2012-08-07 10:00,7,120.05,120.2,119.825,119.825,189
20120801|2012-08-07 10:30,7,119.8,120.325,119.775,120.275,376
20120801|2012-08-07 11:00,7,120.325,120.325,119.875,119.95,219
20120801|2012-08-07 11:30,7,119.9,120.175,119.9,120.125,37
20120801|2012-08-07 12:00,7,120.1,120.3,120.075,120.225,127
20120801|2012-08-07 12:30,7,120.225,120.25,119.975,120.15,362
20120801|2012-08-07 13:00,7,120.125,120.25,120.125,120.25,83
20120801|2012-08-07 13:30,7,120.175,120.175,120.1,120.1,22
20120801|2012-08-07 14:00,7,120.15,120.175,120.1,120.175,7
20120801|2012-08-07 14:30,7,120.15,120.15,119.95,120.125,35
20120801|2012-08-07 15:00,7,120.025,120.125,120.025,120.05,8
20120801|2012-08-07 15:30,7,120.125,120.2,120.125,120.2,8
20120801|2012-08-07 17:00,8,120.3,120.525,120.275,120.525,21
20120801|2012-08-07 17:30,8,120.525,121.125,120.525,121.125,120
20120801|2012-08-07 18:00,8,121.2,121.45,121.075,121.075,169
20120801|2012-08-07 18:30,8,121,121.15,121,121.15,5
20120801|2012-08-07 19:00,8,121.075,121.275,121.05,121.275,13
20120801|2012-08-07 19:30,8,121.125,121.325,121.125,121.25,84
20120801|2012-08-07 20:00,8,121.35,121.45,121.2,121.2,54
20120801|2012-08-07 20:30,8,121.425,121.45,121.425,121.45,3
20120801|2012-08-07 21:00,8,121.35,121.45,120.975,121.425,172
20120801|2012-08-07 21:30,8,121.35,121.35,121.35,121.35,2
20120801|2012-08-07 22:00,8,121.275,121.275,121.25,121.25,3
20120801|2012-08-07 22:30,8,121.35,121.35,121.35,121.35,1
20120801|2012-08-08 00:00,8,121.25,121.25,121.2,121.2,19
20120801|2012-08-08 06:30,8,121.25,121.25,121.25,121.25,3
20120801|2012-08-08 07:00,8,121.2,121.2,121.2,121.2,1
20120801|2012-08-08 07:30,8,121.275,121.35,121.25,121.3,8
20120801|2012-08-08 08:00,8,121.4,121.4,121.15,121.3,268
20120801|2012-08-08 08:30,8,121.4,121.4,120.925,120.925,411
20120801|2012-08-08 09:00,8,120.925,121,120.6,120.8,831
20120801|2012-08-08 09:30,8,120.925,121.2,120.875,121.2,251
20120801|2012-08-08 10:00,8,121.225,121.8,121.125,121.8,370
20120801|2012-08-08 10:30,8,121.75,121.9,121.4,121.775,357
20120801|2012-08-08 11:00,8,121.75,121.85,121.65,121.7,248
20120801|2012-08-08 11:30,8,121.675,121.725,121.5,121.55,170
20120801|2012-08-08 12:00,8,121.625,121.625,121.425,121.45,64
20120801|2012-08-08 12:30,8,121.45,121.8,121.425,121.8,373
20120801|2012-08-08 13:00,8,121.75,121.8,121.675,121.775,173
20120801|2012-08-08 13:30,8,121.675,121.75,121.55,121.725,66
20120801|2012-08-08 14:30,8,121.675,121.675,121.675,121.675,13
20120801|2012-08-08 15:00,8,121.675,121.675,121.65,121.65,8
20120801|2012-08-08 15:30,8,121.65,121.7,121.65,121.7,4
20120801|2012-08-08 17:00,9,121.725,121.725,121.675,121.725,32
20120801|2012-08-08 17:30,9,121.725,121.725,121.65,121.65,6
20120801|2012-08-08 18:00,9,121.65,121.65,121.65,121.65,12
20120801|2012-08-08 18:30,9,121.6,121.6,121.6,121.6,1
20120801|2012-08-08 19:00,9,121.525,121.65,121.525,121.65,39
20120801|2012-08-08 19:30,9,121.525,121.525,121.525,121.525,22
20120801|2012-08-08 20:00,9,121.4,121.575,121.4,121.575,11
20120801|2012-08-08 21:00,9,121.35,121.45,121.35,121.45,4
20120801|2012-08-08 22:30,9,121.6,121.8,121.6,121.8,68
20120801|2012-08-09 01:00,9,121.85,121.85,121.85,121.85,5
20120801|2012-08-09 03:00,9,121.8,121.8,121.8,121.8,2
20120801|2012-08-09 05:30,9,121.8,121.8,121.8,121.8,5
20120801|2012-08-09 06:30,9,121.8,121.8,121.8,121.8,4
20120801|2012-08-09 07:00,9,121.725,121.8,121.725,121.8,4
20120801|2012-08-09 07:30,9,121.775,121.8,121.575,121.575,18
20120801|2012-08-09 08:00,9,121.575,121.95,121.55,121.85,102
20120801|2012-08-09 08:30,9,121.9,122.075,121.85,122.075,111
20120801|2012-08-09 09:00,9,122.075,122.25,122,122.125,404
20120801|2012-08-09 09:30,9,122.125,122.125,121.55,121.7,608
20120801|2012-08-09 10:00,9,121.675,121.9,121.6,121.75,224
20120801|2012-08-09 10:30,9,121.75,121.875,121.725,121.775,302
20120801|2012-08-09 11:00,9,121.75,121.825,121.6,121.65,322
20120801|2012-08-09 11:30,9,121.65,121.875,121.6,121.75,243
20120801|2012-08-09 12:00,9,121.775,121.8,121.675,121.7,266
20120801|2012-08-09 12:30,9,121.7,121.75,121.45,121.475,684
20120801|2012-08-09 13:00,9,121.475,121.55,121.425,121.525,220
20120801|2012-08-09 13:30,9,121.55,121.55,121.4,121.4,37
20120801|2012-08-09 14:00,9,121.5,121.525,121.35,121.35,70
20120801|2012-08-09 14:30,9,121.375,121.425,121.2,121.425,99
20120801|2012-08-09 15:00,9,121.2,121.375,121.2,121.375,62
20120801|2012-08-09 15:30,9,121.35,121.45,121.2,121.3,73
20120801|2012-08-09 17:00,10,121.775,121.775,121.5,121.675,171
20120801|2012-08-09 17:30,10,121.5,121.5,121.4,121.4,12
20120801|2012-08-09 18:00,10,121.3,121.3,121.225,121.225,4
20120801|2012-08-09 18:30,10,121.2,121.275,121.2,121.225,4
20120801|2012-08-09 19:00,10,121.2,121.2,121.2,121.2,1
20120801|2012-08-09 19:30,10,121.25,121.3,121.25,121.275,10
20120801|2012-08-09 20:00,10,121.35,121.4,121.35,121.4,20
20120801|2012-08-09 23:00,10,121.325,121.325,121.325,121.325,1
20120801|2012-08-10 05:30,10,121.375,121.375,121.375,121.375,7
20120801|2012-08-10 06:30,10,121.2,121.2,121.125,121.125,13
20120801|2012-08-10 07:00,10,121.175,121.425,121.1,121.1,22
20120801|2012-08-10 07:30,10,121.375,121.4,121.1,121.1,68
20120801|2012-08-10 08:00,10,121.075,121.1,120.675,120.675,195
20120801|2012-08-10 08:30,10,120.825,121.075,120.8,120.95,112
20120801|2012-08-10 09:00,10,120.975,121.2,120.825,120.95,633
20120801|2012-08-10 09:30,10,120.975,121.025,120.8,120.95,436
20120801|2012-08-10 10:00,10,120.95,121.025,120.7,120.8,423
20120801|2012-08-10 10:30,10,120.8,120.975,120.625,120.975,580
20120801|2012-08-10 11:00,10,120.925,121,120.85,121,99
20120801|2012-08-10 11:30,10,120.925,121.025,120.625,120.7,234
20120801|2012-08-10 12:00,10,120.675,120.85,120.675,120.75,133
20120801|2012-08-10 12:30,10,120.7,120.85,120.525,120.525,475
20120801|2012-08-10 13:00,10,120.525,120.8,120.5,120.625,247
20120801|2012-08-10 13:30,10,120.625,120.825,120.6,120.725,110
20120801|2012-08-13 09:00,13,121.35,122.025,121.3,121.9,970
20120801|2012-08-13 09:30,13,121.9,122.075,121.85,121.975,200
20120801|2012-08-13 10:00,13,121.975,122,121.9,122,141
20120801|2012-08-13 10:30,13,121.95,122.05,121.95,122.025,208
20120801|2012-08-13 11:00,13,122.025,122.075,121.825,121.975,410
20120801|2012-08-13 11:30,13,121.975,121.975,121.825,121.825,169
20120801|2012-08-13 12:00,13,121.825,121.975,121.825,121.925,228
20120801|2012-08-13 12:30,13,121.9,121.9,121.7,121.825,214
20120801|2012-08-13 13:00,13,121.8,121.95,121.775,121.9,107
20120801|2012-08-13 13:30,13,121.775,121.8,121.775,121.775,19
20120801|2012-08-13 14:00,13,121.775,121.85,121.775,121.85,7
20120801|2012-08-13 14:30,13,121.8,121.8,121.8,121.8,12
20120801|2012-08-13 15:00,13,121.8,121.95,121.675,121.675,45
20120801|2012-08-13 15:30,13,121.7,121.75,121.7,121.7,12
20120801|2012-08-13 17:00,14,121.85,121.85,121.75,121.85,246
20120801|2012-08-13 17:30,14,121.8,122.05,121.8,122.05,435
20120801|2012-08-13 18:00,14,122.15,122.2,122.15,122.2,22
20120801|2012-08-13 18:30,14,122.1,122.2,122.075,122.2,33
20120801|2012-08-13 19:00,14,122.125,122.2,122.075,122.2,141
20120801|2012-08-13 23:30,14,122.1,122.1,122.1,122.1,3
20120801|2012-08-14 02:00,14,122.075,122.075,122.05,122.05,15
20120801|2012-08-14 07:00,14,122,122,122,122,2
20120801|2012-08-14 07:30,14,122,122.25,122,122.1,27
20120801|2012-08-14 08:00,14,122.125,122.2,122.1,122.1,141
20120801|2012-08-14 08:30,14,122.1,122.1,122.05,122.05,118
20120801|2012-08-14 09:00,14,122.05,122.075,121.7,121.775,480
20120801|2012-08-14 09:30,14,121.775,121.85,121.1,121.325,994
20120801|2012-08-14 10:00,14,121.35,121.725,121.325,121.6,539
20120801|2012-08-14 10:30,14,121.625,121.875,121.625,121.875,158
20120801|2012-08-14 11:00,14,121.9,122.075,121.85,122.025,346
20120801|2012-08-14 11:30,14,122.025,122.1,122,122.075,129
20120801|2012-08-14 12:00,14,122.025,122.1,122.025,122.1,48
20120801|2012-08-14 12:30,14,122.1,122.15,121.75,121.875,563
20120801|2012-08-14 13:00,14,121.9,122,121.875,121.925,105
20120801|2012-08-14 13:30,14,121.95,121.95,121.875,121.875,28
20120801|2012-08-14 14:00,14,121.85,121.95,121.85,121.875,16
20120801|2012-08-14 14:30,14,121.95,121.95,121.85,121.85,14
20120801|2012-08-14 15:00,14,121.825,121.875,121.775,121.8,71
20120801|2012-08-14 15:30,14,121.725,121.75,121.525,121.675,142
20120801|2012-08-14 17:00,15,122,122.3,122,122.225,85
20120801|2012-08-14 17:30,15,122.275,122.35,122.225,122.35,38
20120801|2012-08-14 18:00,15,122.35,122.35,122.3,122.3,16
20120801|2012-08-14 18:30,15,122.325,122.325,122.325,122.325,5
20120801|2012-08-14 19:00,15,122.4,122.425,122.3,122.425,58
20120801|2012-08-14 19:30,15,122.4,122.4,122.4,122.4,3
20120801|2012-08-14 20:00,15,122.4,122.55,122.4,122.525,33
20120801|2012-08-14 20:30,15,122.525,122.55,122.525,122.55,5
20120801|2012-08-14 21:00,15,122.525,122.525,122.525,122.525,1
20120801|2012-08-14 21:30,15,122.45,122.45,122.45,122.45,1
20120801|2012-08-14 22:00,15,122.55,122.55,122.55,122.55,7
20120801|2012-08-15 00:30,15,122.525,122.525,122.525,122.525,1
20120801|2012-08-15 01:00,15,122.525,122.525,122.525,122.525,2
20120801|2012-08-15 04:00,15,122.525,122.6,122.525,122.6,32
20120801|2012-08-15 04:30,15,122.675,122.7,122.675,122.7,14
20120801|2012-08-15 05:00,15,122.65,122.65,122.65,122.65,1
20120801|2012-08-15 06:00,15,122.625,122.675,122.625,122.675,29
20120801|2012-08-15 07:00,15,122.7,122.725,122.7,122.7,20
20120801|2012-08-15 07:30,15,122.55,122.6,122.45,122.6,62
20120801|2012-08-15 08:00,15,122.575,122.625,122.45,122.55,41
20120801|2012-08-15 08:30,15,122.5,122.6,122.45,122.6,117
20120801|2012-08-15 09:00,15,122.6,122.75,122.6,122.75,419
20120801|2012-08-15 09:30,15,122.7,122.7,122.4,122.4,639
20120801|2012-08-15 10:00,15,122.4,122.6,122.4,122.5,73
20120801|2012-08-15 10:30,15,122.5,122.7,122.35,122.575,244
20120801|2012-08-15 11:00,15,122.575,122.6,122.425,122.475,275
20120801|2012-08-15 11:30,15,122.45,122.45,122.1,122.15,833
20120801|2012-08-15 12:00,15,122.125,122.125,121.9,122.1,685
20120801|2012-08-15 12:30,15,122.075,122.1,121.85,122,185
20120801|2012-08-15 13:00,15,121.975,122,121.875,121.925,172
20120801|2012-08-15 13:30,15,121.925,121.925,121.875,121.925,64
20120801|2012-08-15 14:00,15,121.925,121.925,121.9,121.9,7
20120801|2012-08-15 14:30,15,121.9,121.9,121.85,121.85,18
20120801|2012-08-15 15:00,15,121.925,121.925,121.875,121.925,3
20120801|2012-08-15 15:30,15,121.925,121.925,121.85,121.925,66
20120801|2012-08-15 17:00,16,121.9,122.15,121.85,121.975,42
20120801|2012-08-15 17:30,16,121.975,122,121.9,121.9,4
20120801|2012-08-15 19:00,16,121.85,121.925,121.85,121.925,10
20120801|2012-08-15 19:30,16,121.9,121.925,121.9,121.9,55
20120801|2012-08-15 20:00,16,121.925,121.95,121.925,121.95,25
20120801|2012-08-15 20:30,16,121.975,122,121.975,122,20
20120801|2012-08-16 04:00,16,121.9,121.9,121.9,121.9,1
20120801|2012-08-16 06:00,16,121.9,121.9,121.9,121.9,19
20120801|2012-08-16 07:00,16,121.85,121.9,121.85,121.9,23
20120801|2012-08-16 07:30,16,121.8,121.825,121.65,121.65,33
20120801|2012-08-16 08:00,16,121.7,121.75,121.55,121.75,64
20120801|2012-08-16 08:30,16,121.625,121.675,121.55,121.55,80
20120801|2012-08-16 09:00,16,121.6,121.75,121.55,121.575,122
20120801|2012-08-16 09:30,16,121.65,121.775,121.5,121.725,243
20120801|2012-08-16 10:00,16,121.75,121.975,121.725,121.8,134
20120801|2012-08-16 10:30,16,121.775,121.9,121.725,121.9,89
20120801|2012-08-16 11:00,16,121.875,121.9,121.6,121.6,128
20120801|2012-08-16 11:30,16,121.6,121.775,121.4,121.4,265
20120801|2012-08-16 12:00,16,121.4,121.5,121.2,121.325,197
20120801|2012-08-16 12:30,16,121.325,121.375,120.75,120.825,779
20120801|2012-08-16 13:00,16,120.9,120.9,120.75,120.825,54
20120801|2012-08-16 13:30,16,120.8,120.825,120.7,120.75,66
20120801|2012-08-16 14:00,16,120.725,120.8,120.625,120.8,51
20120801|2012-08-16 14:30,16,120.825,120.9,120.725,120.725,45
20120801|2012-08-16 15:00,16,120.9,120.9,120.75,120.75,13
20120801|2012-08-16 15:30,16,120.75,120.75,120.35,120.5,260
20120801|2012-08-16 17:00,17,120.975,121.025,120.55,120.55,130
20120801|2012-08-16 17:30,17,120.625,120.775,120.525,120.525,31
20120801|2012-08-16 18:00,17,120.525,120.525,120.525,120.525,2
20120801|2012-08-16 18:30,17,120.55,120.55,120.55,120.55,5
20120801|2012-08-16 19:30,17,120.7,120.7,120.7,120.7,6
20120801|2012-08-16 20:00,17,120.55,120.55,120.5,120.5,6
20120801|2012-08-17 07:00,17,120.525,120.525,120.525,120.525,3
20120801|2012-08-17 07:30,17,120.5,120.55,120.5,120.55,23
20120801|2012-08-17 08:00,17,120.7,120.7,120.475,120.475,49
20120801|2012-08-17 08:30,17,120.525,120.775,120.5,120.775,48
20120801|2012-08-17 09:00,17,120.775,121,120.65,120.85,188
20120801|2012-08-17 09:30,17,120.75,120.8,120.55,120.625,387
20120801|2012-08-17 10:00,17,120.725,121.25,120.725,121.25,350
20120801|2012-08-17 10:30,17,121.225,121.45,121.075,121.1,349
20120801|2012-08-17 11:00,17,121.1,121.25,121.025,121.125,261
20120801|2012-08-17 11:30,17,121.125,121.375,121.1,121.225,157
20120801|2012-08-17 12:00,17,121.2,121.2,120.95,120.95,133
20120801|2012-08-17 12:30,17,120.975,121,120.75,120.925,563
20120801|2012-08-17 13:00,17,120.9,121.05,120.85,120.975,235
20120801|2012-08-17 13:30,17,120.95,120.975,120.7,120.7,79
20120801|2012-08-20 09:00,20,121.125,121.3,120.95,121.125,158
20120801|2012-08-20 09:30,20,121.125,121.375,121.075,121.2,77
20120801|2012-08-20 10:00,20,121.25,121.275,121.05,121.15,69
20120801|2012-08-20 10:30,20,121.025,121.1,121,121.1,17
20120801|2012-08-20 11:00,20,121.125,121.2,121.125,121.2,11
20120801|2012-08-20 11:30,20,121.2,121.2,121.125,121.125,7
20120801|2012-08-20 12:00,20,121.15,121.15,121.15,121.15,24
20120801|2012-08-20 12:30,20,121.15,121.325,121.1,121.25,111
20120801|2012-08-20 13:00,20,121.25,121.275,121.075,121.275,152
20120801|2012-08-20 14:00,20,121.2,121.25,121.2,121.25,2
20120801|2012-08-20 14:30,20,121.2,121.2,121.2,121.2,2
20120801|2012-08-20 15:00,20,121.275,121.275,121.275,121.275,4
20120801|2012-08-20 15:30,20,121.275,121.325,121.2,121.2,12
20120801|2012-08-20 17:00,21,121.1,121.25,121.075,121.075,24
20120801|2012-08-20 17:30,21,121.2,121.2,121.2,121.2,1
20120801|2012-08-20 18:00,21,121.075,121.075,121.075,121.075,5
20120801|2012-08-20 18:30,21,121.1,121.1,121.075,121.075,9
20120801|2012-08-20 19:00,21,121.075,121.075,121.075,121.075,3
20120801|2012-08-20 20:00,21,121.075,121.075,121.075,121.075,2
20120801|2012-08-20 20:30,21,121.075,121.075,121.05,121.05,6
20120801|2012-08-20 21:00,21,121.05,121.05,121.05,121.05,1
20120801|2012-08-20 21:30,21,121.1,121.1,121.1,121.1,1
20120801|2012-08-21 01:30,21,121.05,121.05,121.05,121.05,7
20120801|2012-08-21 03:30,21,121.05,121.05,121.05,121.05,2
20120801|2012-08-21 05:00,21,121.05,121.05,121.05,121.05,2
20120801|2012-08-21 05:30,21,121.1,121.1,121.1,121.1,1
20120801|2012-08-21 06:00,21,121.1,121.1,121.1,121.1,6
20120801|2012-08-21 06:30,21,121.1,121.1,121.1,121.1,10
20120801|2012-08-21 07:00,21,121.125,121.125,121.1,121.1,6
20120801|2012-08-21 07:30,21,121.1,121.1,121.025,121.025,15
20120801|2012-08-21 08:00,21,121.075,121.075,121.025,121.075,14
20120801|2012-08-21 08:30,21,121.075,121.1,121,121,36
20120801|2012-08-21 09:00,21,121.05,121.05,120.9,121,180
20120801|2012-08-21 09:30,21,120.975,121,120.9,120.9,240
20120801|2012-08-21 10:00,21,120.8,120.825,120.75,120.75,121
20120801|2012-08-21 10:30,21,120.7,120.725,120.575,120.65,130
20120801|2012-08-21 11:00,21,120.65,120.675,120.55,120.55,122
20120801|2012-08-21 11:30,21,120.575,120.675,120.475,120.475,137
20120801|2012-08-21 12:00,21,120.45,120.5,120.2,120.2,217
20120801|2012-08-21 12:30,21,120.175,120.2,119.675,119.775,513
20120801|2012-08-21 13:00,21,119.775,119.825,119.55,119.55,253
20120801|2012-08-21 13:30,21,119.6,119.6,119.45,119.475,35
20120801|2012-08-21 14:00,21,119.55,119.85,119.55,119.725,129
20120801|2012-08-21 14:30,21,119.675,119.675,119.55,119.55,90
20120801|2012-08-21 15:00,21,119.8,119.8,119.55,119.8,17
20120801|2012-08-21 15:30,21,119.775,119.8,119.275,119.45,104
20120801|2012-08-21 17:00,22,119.75,120.2,119.75,120.125,75
20120801|2012-08-21 17:30,22,120.175,120.25,120.175,120.25,28
20120801|2012-08-21 18:00,22,120.275,120.35,120.25,120.35,89
20120801|2012-08-21 18:30,22,120.3,120.375,120.25,120.25,70
20120801|2012-08-21 19:30,22,120.2,120.2,120.2,120.2,23
20120801|2012-08-21 20:00,22,120.2,120.2,120.1,120.1,12
20120801|2012-08-21 22:30,22,120.05,120.05,120.05,120.05,4
20120801|2012-08-22 07:30,22,120.225,120.225,120.225,120.225,2
20120801|2012-08-22 08:00,22,120.325,120.35,120.325,120.35,2
20120801|2012-08-22 08:30,22,120.2,120.4,120.2,120.25,22
20120801|2012-08-22 09:00,22,120.1,120.15,119.95,119.95,86
20120801|2012-08-22 09:30,22,119.925,120,119.825,120,141
20120801|2012-08-22 10:00,22,120.025,120.225,119.825,119.85,229
20120801|2012-08-22 10:30,22,119.825,120,119.825,119.95,30
20120801|2012-08-22 11:00,22,119.95,119.95,119.725,119.775,129
20120801|2012-08-22 11:30,22,119.775,119.85,119.6,119.6,82
20120801|2012-08-22 12:00,22,119.6,119.675,119.575,119.6,38
20120801|2012-08-22 12:30,22,119.575,119.9,119.575,119.825,67
20120801|2012-08-22 13:00,22,119.925,119.975,119.925,119.925,16
20120801|2012-08-22 13:30,22,119.925,119.925,119.925,119.925,4
20120801|2012-08-22 14:00,22,119.775,119.775,119.6,119.6,20
20120801|2012-08-22 14:30,22,119.8,119.85,119.8,119.85,5
20120801|2012-08-22 15:00,22,119.875,119.875,119.875,119.875,4
20120801|2012-08-22 15:30,22,119.775,119.8,119.625,119.7,21
20120801|2012-08-22 17:00,23,119.925,119.925,119.55,119.6,27
20120801|2012-08-22 17:30,23,119.9,119.9,119.85,119.85,17
20120801|2012-08-22 19:00,23,120.05,120.075,120.05,120.075,15
20120801|2012-08-22 22:00,23,120,120,120,120,1
20120801|2012-08-22 23:00,23,120,120,120,120,1
20120801|2012-08-23 00:30,23,119.95,119.95,119.95,119.95,1
20120801|2012-08-23 03:00,23,119.95,119.95,119.95,119.95,5
20120801|2012-08-23 05:30,23,119.95,119.95,119.95,119.95,4
20120801|2012-08-23 08:00,23,119.925,119.925,119.825,119.825,4
20120801|2012-08-23 08:30,23,119.7,119.7,119.55,119.55,2
20120801|2012-08-23 09:00,23,119.55,119.625,119.3,119.375,68
20120801|2012-08-23 09:30,23,119.425,119.5,118.85,119.35,290
20120801|2012-08-23 10:00,23,119.325,119.5,119.325,119.4,48
20120801|2012-08-23 10:30,23,119.425,119.525,119.375,119.525,89
20120801|2012-08-23 11:00,23,119.525,119.65,119.3,119.325,139
20120801|2012-08-23 11:30,23,119.375,120,119.35,119.925,239
20120801|2012-08-23 12:00,23,119.95,120.1,119.75,119.8,193
20120801|2012-08-23 12:30,23,119.875,120.375,119.875,120.375,256
20120801|2012-08-23 13:00,23,120.3,120.425,120.15,120.35,107
20120801|2012-08-23 13:30,23,120.35,120.5,120.35,120.5,40
20120801|2012-08-23 14:00,23,120.4,120.4,120.375,120.4,13
20120801|2012-08-23 14:30,23,120.4,120.45,120.4,120.4,7
20120801|2012-08-23 15:00,23,120.2,120.2,120.1,120.1,15
20120801|2012-08-23 15:30,23,120.275,120.275,120.1,120.125,16
20120801|2012-08-23 17:00,24,120.425,120.425,119.9,119.9,6
20120801|2012-08-23 17:30,24,120.2,120.2,120.075,120.075,5
20120801|2012-08-23 23:30,24,120.2,120.2,120.2,120.2,3
20120801|2012-08-24 04:30,24,120.3,120.3,120.3,120.3,5
20120801|2012-08-24 07:00,24,120.1,120.3,120.1,120.3,2
20120801|2012-08-24 08:00,24,120.3,120.3,120.3,120.3,2
20120801|2012-08-24 08:30,24,120.2,120.2,119.95,119.95,11
20120801|2012-08-24 09:00,24,120.125,120.2,120.025,120.1,65
20120801|2012-08-24 09:30,24,120.15,120.15,119.95,119.975,35
20120801|2012-08-24 10:00,24,119.975,119.975,119.8,119.8,11
20120801|2012-08-24 10:30,24,119.8,120.1,119.8,119.95,61
20120801|2012-08-24 11:00,24,119.95,120,119.95,119.975,16
20120801|2012-08-24 11:30,24,119.975,120.05,119.7,119.95,70
20120801|2012-08-24 12:00,24,119.95,119.95,119.775,119.775,14
20120801|2012-08-24 12:30,24,119.8,119.9,119.7,119.875,108
20120801|2012-08-24 13:00,24,119.85,119.85,119.525,119.7,61
20120801|2012-08-24 13:30,24,119.7,119.775,119.625,119.625,44
20120801|2012-08-27 09:00,27,119.85,119.85,119.375,119.375,92
20120801|2012-08-27 09:30,27,119.65,119.675,119.35,119.35,15
20120801|2012-08-27 10:00,27,119.425,119.525,119.35,119.525,36
20120801|2012-08-27 10:30,27,119.525,119.8,119.525,119.725,128
20120801|2012-08-27 11:00,27,119.75,119.75,119.625,119.675,20
20120801|2012-08-27 11:30,27,119.525,119.525,119.4,119.4,28
20120801|2012-08-27 12:00,27,119.5,119.5,119.25,119.25,71
20120801|2012-08-27 12:30,27,119.25,119.25,118.25,118.45,253
20120801|2012-08-27 13:00,27,118.575,118.7,118.175,118.3,109
20120801|2012-08-27 13:30,27,118.425,118.5,118.4,118.5,47
20120801|2012-08-27 14:00,27,118.5,118.5,118.5,118.5,6
20120801|2012-08-27 14:30,27,118.5,118.5,118.5,118.5,3
20120801|2012-08-27 15:30,27,118.25,118.25,118.1,118.1,47
20120801|2012-08-27 17:00,28,118.25,118.675,118.25,118.65,29
20120801|2012-08-27 18:00,28,118.65,118.65,118.65,118.65,15
20120801|2012-08-27 19:00,28,118.725,118.725,118.725,118.725,2
20120801|2012-08-27 23:00,28,118.525,118.525,118.5,118.5,11
20120801|2012-08-28 05:30,28,118.5,118.5,118.5,118.5,9
20120801|2012-08-28 06:00,28,118.5,118.5,118.5,118.5,1
20120801|2012-08-28 07:00,28,118.725,118.725,118.725,118.725,3
20120801|2012-08-28 08:00,28,119.1,119.15,118.95,118.975,26
20120801|2012-08-28 08:30,28,118.95,118.95,118.825,118.825,13
20120801|2012-08-28 09:00,28,118.85,119,118.8,119,36
20120801|2012-08-28 09:30,28,119,119.075,118.95,119.075,28
20120801|2012-08-28 10:00,28,118.975,119.1,118.9,119.1,45
20120801|2012-08-28 10:30,28,119.05,119.05,118.925,118.925,12
20120801|2012-08-28 11:00,28,118.975,118.975,118.8,118.875,46
20120801|2012-08-28 11:30,28,118.875,118.875,118.825,118.825,19
20120801|2012-08-28 12:00,28,118.85,118.95,118.85,118.85,33
20120801|2012-08-28 12:30,28,118.85,118.925,118.825,118.925,25
20120801|2012-08-28 13:00,28,118.85,118.95,118.8,118.875,26
20120801|2012-08-28 14:30,28,118.825,118.825,118.825,118.825,2
20120801|2012-08-28 15:30,28,118.775,118.775,118.775,118.775,1
20120801|2012-08-28 17:00,29,118.85,118.85,118.85,118.85,3
20120801|2012-08-28 17:30,29,119.05,119.25,119.05,119.2,28
20120801|2012-08-28 23:30,29,119.3,119.3,119.3,119.3,1
20120801|2012-08-29 00:30,29,119.25,119.25,119.25,119.25,1
20120801|2012-08-29 02:00,29,119.25,119.25,119.25,119.25,1
20120801|2012-08-29 04:00,29,119.25,119.25,119.25,119.25,2
20120801|2012-08-29 05:30,29,119.125,119.125,119.125,119.125,1
20120801|2012-08-29 06:30,29,119.125,119.25,119.125,119.25,5
20120801|2012-08-29 07:00,29,119.2,119.2,119.2,119.2,3
20120801|2012-08-29 08:30,29,119.2,119.2,119.175,119.175,2
20120801|2012-08-29 09:00,29,119.175,119.5,118.95,119.5,107
20120801|2012-08-29 09:30,29,119.5,120.275,119.275,119.575,220
20120801|2012-08-29 10:00,29,119.875,120,119.875,120,18
20120801|2012-08-29 10:30,29,119.9,119.95,119.9,119.95,4
20120801|2012-08-29 11:00,29,119.95,120,119.95,120,24
20120801|2012-08-29 11:30,29,120.05,120.05,120.05,120.05,1
20120801|2012-08-29 12:00,29,119.55,120.2,119.4,120.1,33
20120801|2012-08-29 12:30,29,120.05,120.15,119.4,119.475,45
20120801|2012-08-29 13:00,29,119.55,119.625,119.55,119.625,11
20120801|2012-08-29 13:30,29,119.875,119.9,119.875,119.9,2
20120801|2012-08-29 14:00,29,119.9,119.9,119.9,119.9,1
20120801|2012-08-29 15:30,29,120.1,120.1,120.1,120.1,1
20120801|2012-08-29 17:00,30,120.225,120.225,120.2,120.2,2
20120801|2012-08-29 19:00,30,120.3,120.425,120.3,120.425,7
20120801|2012-08-29 19:30,30,120.425,120.425,120.425,120.425,3
20120801|2012-08-29 20:00,30,120.45,120.45,120.45,120.45,1
20120801|2012-08-29 20:30,30,120.35,120.35,120.35,120.35,10
20120801|2012-08-30 07:00,30,120.35,120.35,120.35,120.35,9
20120801|2012-08-30 07:30,30,120.35,120.35,120.35,120.35,1
20120801|2012-08-30 08:00,30,120.275,120.3,120.2,120.2,13
20120801|2012-08-30 08:30,30,120.35,120.45,120.35,120.45,18
20120801|2012-08-30 09:00,30,120.45,120.45,120.4,120.4,7
20120801|2012-08-30 09:30,30,120.35,120.35,119.95,120.25,23
20120801|2012-08-30 10:00,30,120.3,120.45,120,120.425,25
20120801|2012-08-30 11:00,30,120.2,120.3,120.2,120.3,2
20120801|2012-08-30 11:30,30,120.375,120.375,120.2,120.2,17
20120801|2012-08-30 12:00,30,119.95,119.95,119.7,119.95,49
20120801|2012-08-30 12:30,30,119.95,119.95,119.6,119.6,33
20120801|2012-08-30 13:00,30,119.65,119.8,119.6,119.6,24
20120801|2012-08-30 13:30,30,119.6,119.775,119.6,119.7,5
20120801|2012-08-30 14:00,30,119.7,119.8,119.7,119.8,5
20120801|2012-08-30 14:30,30,119.8,119.8,119.75,119.8,8
20120801|2012-08-30 15:00,30,119.7,119.7,119.6,119.6,16
20120801|2012-08-30 15:30,30,119.825,119.875,119.825,119.875,2
20120801|2012-08-30 17:00,31,120.1,120.1,120,120.1,5
20120801|2012-08-30 17:30,31,120.05,120.3,120.05,120.3,6
20120801|2012-08-30 20:00,31,120.45,120.5,120.45,120.5,7
20120801|2012-08-31 05:30,31,120.6,120.6,120.6,120.6,1
20120801|2012-08-31 07:00,31,120.5,120.5,120.5,120.5,1
20120801|2012-08-31 07:30,31,120.5,120.5,120.5,120.5,7
20120801|2012-08-31 08:00,31,120.5,120.5,120.5,120.5,5
20120801|2012-08-31 08:30,31,120.5,120.5,120.5,120.5,3
20120801|2012-08-31 09:00,31,120.25,120.5,120.05,120.375,19
20120801|2012-08-31 09:30,31,120.25,120.25,120.05,120.05,12
20120801|2012-08-31 10:00,31,120.45,121.5,120.45,121.05,43
20120801|2012-08-31 10:30,31,121.5,121.5,121.25,121.5,5
20120801|2012-08-31 11:30,31,121,121,119.3,119.3,19
20121001|2012-02-23 17:00,24,133.575,133.575,133.575,133.575,1
20121001|2012-02-23 20:00,24,133.65,133.65,133.65,133.65,1
20121001|2012-02-23 20:30,24,133.65,133.825,133.65,133.825,14
20121001|2012-02-23 21:00,24,133.825,133.825,133.725,133.725,5
20121001|2012-02-23 21:30,24,133.75,133.75,133.75,133.75,1
20121001|2012-02-23 23:30,24,133.775,133.775,133.775,133.775,2
20121001|2012-02-24 00:30,24,133.775,133.775,133.775,133.775,5
20121001|2012-02-24 03:00,24,133.775,133.775,133.775,133.775,10
20121001|2012-02-24 04:30,24,133.85,133.85,133.85,133.85,2
20121001|2012-02-24 05:00,24,133.9,133.9,133.9,133.9,4
20121001|2012-02-24 05:30,24,133.825,133.825,133.825,133.825,1
20121001|2012-02-24 06:00,24,133.8,133.8,133.8,133.8,9
20121001|2012-02-24 07:00,24,133.8,133.875,133.8,133.875,9
20121001|2012-02-24 07:30,24,133.725,133.725,133.725,133.725,2
20121001|2012-02-24 08:00,24,133.725,133.75,133.725,133.725,11
20121001|2012-02-24 08:30,24,133.725,133.85,133.725,133.85,18
20121001|2012-02-24 09:00,24,133.8,133.825,133.575,133.625,98
20121001|2012-02-24 09:30,24,133.575,133.875,133.575,133.8,156
20121001|2012-02-24 10:00,24,133.85,133.975,133.7,133.975,328
20121001|2012-02-24 10:30,24,133.975,134,133.85,133.875,161
20121001|2012-02-24 11:00,24,133.9,134.025,133.85,133.975,368
20121001|2012-02-24 11:30,24,133.95,134.025,133.775,133.825,137
20121001|2012-02-24 12:00,24,133.85,133.925,133.825,133.85,60
20121001|2012-02-24 12:30,24,133.875,134.025,133.7,134.025,392
20121001|2012-02-24 13:00,24,134,134.1,134,134.075,281
20121001|2012-02-24 13:30,24,134.075,134.175,134.05,134.175,91
20121001|2012-02-27 09:00,27,134.125,134.225,133.325,133.5,224
20121001|2012-02-27 09:30,27,133.45,133.75,133.4,133.75,139
20121001|2012-02-27 10:00,27,133.675,133.7,133.6,133.625,170
20121001|2012-02-27 10:30,27,133.625,133.8,133.625,133.75,59
20121001|2012-02-27 11:00,27,133.75,133.75,133.525,133.55,157
20121001|2012-02-27 11:30,27,133.55,133.675,133.475,133.625,81
20121001|2012-02-27 12:00,27,133.675,133.8,133.6,133.7,164
20121001|2012-02-27 12:30,27,133.675,133.725,133.3,133.35,495
20121001|2012-02-27 13:00,27,133.35,133.375,133.25,133.375,159
20121001|2012-02-27 13:30,27,133.25,133.375,133.25,133.375,14
20121001|2012-02-27 14:00,27,133.225,133.225,133.2,133.2,33
20121001|2012-02-27 14:30,27,133.225,133.25,133.225,133.25,5
20121001|2012-02-27 15:30,27,133.3,133.3,133.3,133.3,4
20121001|2012-02-27 17:00,28,133.4,133.4,133.375,133.375,6
20121001|2012-02-27 18:30,28,133.375,133.375,133.375,133.375,1
20121001|2012-02-27 21:30,28,133.35,133.35,133.35,133.35,2
20121001|2012-02-28 05:30,28,133.375,133.4,133.375,133.4,3
20121001|2012-02-28 06:00,28,133.45,133.45,133.175,133.175,3
20121001|2012-02-28 06:30,28,133.175,133.175,133.1,133.125,25
20121001|2012-02-28 07:00,28,133.2,133.225,133.15,133.15,4
20121001|2012-02-28 07:30,28,133.2,133.2,133.15,133.15,11
20121001|2012-02-28 08:00,28,133.25,133.35,133.25,133.35,6
20121001|2012-02-28 08:30,28,133.325,133.4,133.3,133.4,10
20121001|2012-02-28 09:00,28,133.35,133.575,133.25,133.325,158
20121001|2012-02-28 09:30,28,133.325,133.5,133.2,133.2,130
20121001|2012-02-28 10:00,28,133.225,133.225,133.025,133.05,147
20121001|2012-02-28 10:30,28,133.1,133.2,132.925,133,186
20121001|2012-02-28 11:00,28,133,133.075,133,133.025,43
20121001|2012-02-28 11:30,28,133.075,133.075,132.85,132.85,38
20121001|2012-02-28 12:00,28,132.9,132.95,132.6,132.7,255
20121001|2012-02-28 12:30,28,132.725,133.125,132.625,132.925,461
20121001|2012-02-28 13:00,28,132.95,133,132.9,133,47
20121001|2012-02-28 13:30,28,133,133.15,133,133.1,16
20121001|2012-02-28 14:00,28,133.15,133.225,133.125,133.225,10
20121001|2012-02-28 14:30,28,133.325,133.45,133.325,133.375,16
20121001|2012-02-28 15:00,28,133.275,133.475,133.275,133.475,5
20121001|2012-02-28 15:30,28,133.45,133.525,133.425,133.425,19
20121001|2012-02-28 17:00,29,133.3,133.45,133.3,133.325,11
20121001|2012-02-28 17:30,29,133.4,133.4,133.4,133.4,15
20121001|2012-02-28 18:00,29,133.425,133.425,133.425,133.425,6
20121001|2012-02-28 19:00,29,133.325,133.325,133.325,133.325,2
20121001|2012-02-28 21:00,29,133.325,133.325,133.325,133.325,2
20121001|2012-02-28 22:00,29,133.275,133.275,133.275,133.275,4
20121001|2012-02-29 00:30,29,133.2,133.2,133.2,133.2,2
20121001|2012-02-29 02:00,29,133.175,133.175,133.175,133.175,2
20121001|2012-02-29 04:00,29,133.325,133.325,133.325,133.325,3
20121001|2012-02-29 05:30,29,133.175,133.175,133.175,133.175,2
20121001|2012-02-29 06:30,29,133.275,133.375,133.275,133.375,11
20121001|2012-02-29 07:30,29,133.425,133.425,133.25,133.25,95
20121001|2012-02-29 08:00,29,133.35,133.35,133.3,133.35,7
20121001|2012-02-29 08:30,29,133.35,133.525,133.35,133.45,58
20121001|2012-02-29 09:00,29,133.375,133.425,133.15,133.15,98
20121001|2012-02-29 09:30,29,133.125,133.475,133.1,133.175,164
20121001|2012-02-29 10:00,29,133.2,133.35,133.175,133.25,84
20121001|2012-02-29 10:30,29,133.225,133.45,133.125,133.45,127
20121001|2012-02-29 11:00,29,133.45,134,133.425,133.825,444
20121001|2012-02-29 11:30,29,133.825,134.075,133.825,133.85,244
20121001|2012-02-29 12:00,29,133.85,134,133.725,134,117
20121001|2012-02-29 12:30,29,133.975,134.15,133.875,134.15,480
20121001|2012-02-29 13:00,29,134.15,134.25,134.025,134.25,266
20121001|2012-02-29 13:30,29,134.275,134.275,134.05,134.1,7
20121001|2012-02-29 14:00,29,134.075,134.1,134,134,8
20121001|2012-02-29 14:30,29,134,134,133.925,133.925,9
20121001|2012-02-29 15:00,29,133.975,133.975,133.975,133.975,1
20121001|2012-02-29 15:30,29,133.9,134.075,133.85,133.9,14
20121001|2012-02-29 17:00,1,134.1,134.1,134.1,134.1,1
20121001|2012-02-29 18:00,1,134,134,133.975,134,9
20121001|2012-02-29 19:00,1,133.925,133.925,133.925,133.925,2
20121001|2012-02-29 20:30,1,133.925,133.925,133.925,133.925,1
20121001|2012-03-01 00:30,1,133.9,133.9,133.9,133.9,1
20121001|2012-03-01 01:30,1,134,134.075,134,134.075,11
20121001|2012-03-01 02:00,1,134.1,134.15,134.075,134.125,17
20121001|2012-03-01 02:30,1,134.15,134.25,134.125,134.25,24
20121001|2012-03-01 03:00,1,134.25,134.325,134.25,134.325,17
20121001|2012-03-01 03:30,1,134.3,134.325,134.3,134.325,3
20121001|2012-03-01 05:30,1,134.125,134.125,134.125,134.125,18
20121001|2012-03-01 06:30,1,134.125,134.25,134.125,134.25,4
20121001|2012-03-01 07:00,1,134.2,134.2,134.1,134.1,6
20121001|2012-03-01 08:00,1,134.125,134.15,134.125,134.15,7
20121001|2012-03-01 08:30,1,134.325,134.45,134.3,134.35,55
20121001|2012-03-01 09:00,1,134.2,134.525,134.175,134.3,242
20121001|2012-03-01 09:30,1,134.3,134.3,133.9,133.95,346
20121001|2012-03-01 10:00,1,133.975,134.25,133.95,134.225,153
20121001|2012-03-01 10:30,1,134.275,134.5,134.25,134.425,164
20121001|2012-03-01 11:00,1,134.475,134.55,134.375,134.45,94
20121001|2012-03-01 11:30,1,134.425,134.65,134.425,134.55,334
20121001|2012-03-01 12:00,1,134.55,134.825,134.525,134.775,425
20121001|2012-03-01 12:30,1,134.775,134.925,134.55,134.9,1016
20121001|2012-03-01 13:00,1,134.925,135,134.825,134.85,253
20121001|2012-03-01 13:30,1,134.8,134.9,134.8,134.9,37
20121001|2012-03-01 14:00,1,134.925,134.925,134.75,134.75,24
20121001|2012-03-01 14:30,1,134.7,134.7,134.7,134.7,1
20121001|2012-03-01 15:00,1,134.9,134.95,134.9,134.95,20
20121001|2012-03-01 15:30,1,134.925,134.975,134.925,134.975,3
20121001|2012-03-01 17:00,2,134.8,134.9,134.8,134.9,6
20121001|2012-03-01 17:30,2,134.9,134.9,134.9,134.9,4
20121001|2012-03-01 18:00,2,134.9,134.975,134.9,134.95,18
20121001|2012-03-01 18:30,2,134.975,134.975,134.95,134.975,8
20121001|2012-03-01 19:30,2,134.975,134.975,134.875,134.875,3
20121001|2012-03-01 21:00,2,134.85,134.85,134.85,134.85,1
20121001|2012-03-01 21:30,2,134.8,134.8,134.8,134.8,1
20121001|2012-03-02 00:00,2,134.75,134.75,134.75,134.75,1
20121001|2012-03-02 02:30,2,134.725,134.725,134.725,134.725,2
20121001|2012-03-02 04:00,2,134.8,134.8,134.8,134.8,3
20121001|2012-03-02 05:00,2,134.85,134.975,134.85,134.925,6
20121001|2012-03-02 06:30,2,134.8,134.8,134.8,134.8,2
20121001|2012-03-02 07:00,2,134.775,134.775,134.75,134.75,4
20121001|2012-03-02 07:30,2,134.775,134.775,134.45,134.45,21
20121001|2012-03-02 08:00,2,134.475,134.575,134.375,134.475,33
20121001|2012-03-02 08:30,2,134.45,134.65,134.45,134.65,144
20121001|2012-03-02 09:00,2,134.65,134.875,134.475,134.6,225
20121001|2012-03-02 09:30,2,134.55,134.9,134.55,134.8,72
20121001|2012-03-02 10:00,2,134.85,134.85,134.725,134.725,131
20121001|2012-03-02 10:30,2,134.725,134.75,134.475,134.475,431
20121001|2012-03-02 11:00,2,134.5,134.65,134.5,134.6,121
20121001|2012-03-02 11:30,2,134.6,134.625,134.45,134.55,243
20121001|2012-03-02 12:00,2,134.475,134.5,134.075,134.225,133
20121001|2012-03-02 12:30,2,134.225,134.325,134.025,134.325,550
20121001|2012-03-02 13:00,2,134.225,134.375,134.2,134.25,161
20121001|2012-03-02 13:30,2,134.25,134.35,134.2,134.2,34
20121001|2012-03-05 09:00,5,134.325,134.325,133.875,133.9,135
20121001|2012-03-05 09:30,5,133.875,134.05,133.85,133.975,94
20121001|2012-03-05 10:00,5,133.975,134.05,133.825,134.05,103
20121001|2012-03-05 10:30,5,134.05,134.05,133.9,133.95,104
20121001|2012-03-05 11:00,5,133.925,133.925,133.425,133.425,184
20121001|2012-03-05 11:30,5,133.4,133.4,133,133.225,229
20121001|2012-03-05 12:00,5,133.175,133.25,133.125,133.125,108
20121001|2012-03-05 12:30,5,133.225,133.25,133.025,133.225,405
20121001|2012-03-05 13:00,5,133.225,133.35,133.2,133.35,279
20121001|2012-03-05 13:30,5,133.325,133.35,133.3,133.325,7
20121001|2012-03-05 14:00,5,133.325,133.375,133.3,133.3,6
20121001|2012-03-05 14:30,5,133.3,133.325,133.3,133.325,5
20121001|2012-03-05 15:30,5,133.325,133.325,133.325,133.325,2
20121001|2012-03-05 17:00,6,133.35,133.35,133.35,133.35,4
20121001|2012-03-05 18:00,6,133,133.125,133,133.1,4
20121001|2012-03-05 18:30,6,133.1,133.1,133,133,10
20121001|2012-03-05 19:00,6,133.025,133.1,133.025,133.1,11
20121001|2012-03-05 20:30,6,132.825,132.825,132.8,132.825,5
20121001|2012-03-05 21:00,6,132.85,132.85,132.85,132.85,1
20121001|2012-03-05 21:30,6,132.875,132.875,132.8,132.8,25
20121001|2012-03-06 01:00,6,132.825,132.825,132.825,132.825,2
20121001|2012-03-06 02:30,6,132.75,132.75,132.65,132.65,19
20121001|2012-03-06 04:00,6,132.625,132.65,132.3,132.3,24
20121001|2012-03-06 05:00,6,132.075,132.075,131.85,132.05,22
20121001|2012-03-06 06:30,6,132.525,132.525,132.4,132.4,12
20121001|2012-03-06 07:00,6,132.575,132.575,132.35,132.35,20
20121001|2012-03-06 07:30,6,132.35,132.35,132.2,132.325,17
20121001|2012-03-06 08:00,6,132.25,132.275,132.075,132.075,21
20121001|2012-03-06 08:30,6,132.075,132.15,131.9,132.125,103
20121001|2012-03-06 09:00,6,132.125,132.125,131.85,131.875,425
20121001|2012-03-06 09:30,6,131.875,132.175,131.825,132.125,273
20121001|2012-03-06 10:00,6,132.175,132.675,132.15,132.5,161
20121001|2012-03-06 10:30,6,132.45,132.45,132.175,132.225,352
20121001|2012-03-06 11:00,6,132.2,132.275,132.125,132.125,257
20121001|2012-03-06 11:30,6,132.15,132.15,131.35,131.575,580
20121001|2012-03-06 12:00,6,131.55,131.7,131.5,131.65,316
20121001|2012-03-06 12:30,6,131.6,131.75,131.125,131.225,955
20121001|2012-03-06 13:00,6,131.25,131.55,131.175,131.275,197
20121001|2012-03-06 13:30,6,131.3,131.6,131.25,131.6,37
20121001|2012-03-06 14:00,6,131.575,131.675,131.475,131.5,22
20121001|2012-03-06 14:30,6,131.65,131.65,131.65,131.65,3
20121001|2012-03-06 15:00,6,131.6,131.95,131.6,131.95,28
20121001|2012-03-06 17:00,7,131.5,131.5,131.4,131.4,3
20121001|2012-03-06 17:30,7,131.5,131.5,131.5,131.5,1
20121001|2012-03-06 18:00,7,131.6,131.625,131.6,131.625,5
20121001|2012-03-06 20:00,7,131.65,131.65,131.65,131.65,1
20121001|2012-03-06 21:30,7,131.525,131.525,131.4,131.4,12
20121001|2012-03-07 02:00,7,131.3,131.3,131.2,131.2,39
20121001|2012-03-07 02:30,7,131.125,131.125,131.125,131.125,2
20121001|2012-03-07 05:00,7,131.275,131.3,131.275,131.3,27
20121001|2012-03-07 06:00,7,131.25,131.25,131.25,131.25,4
20121001|2012-03-07 06:30,7,131.175,131.175,131.175,131.175,4
20121001|2012-03-07 07:00,7,131.25,131.3,131.25,131.3,8
20121001|2012-03-07 07:30,7,131.275,131.4,131.25,131.4,29
20121001|2012-03-07 08:00,7,131.45,131.475,131.4,131.4,17
20121001|2012-03-07 08:30,7,131.375,131.55,131.375,131.55,54
20121001|2012-03-07 09:00,7,131.6,131.65,131.25,131.45,320
20121001|2012-03-07 09:30,7,131.425,131.55,131.375,131.525,164
20121001|2012-03-07 10:00,7,131.5,131.6,131.4,131.45,349
20121001|2012-03-07 10:30,7,131.45,131.45,131.05,131.4,158
20121001|2012-03-07 11:00,7,131.35,131.375,131.15,131.275,134
20121001|2012-03-07 11:30,7,131.225,131.25,131.1,131.2,162
20121001|2012-03-07 12:00,7,131.15,131.175,130.9,130.925,158
20121001|2012-03-07 12:30,7,130.875,131.225,130.55,131.1,553
20121001|2012-03-07 13:00,7,131.05,131.25,131.05,131.125,174
20121001|2012-03-07 13:30,7,131.15,131.2,131.15,131.175,36
20121001|2012-03-07 14:00,7,131.15,131.275,131.15,131.275,24
20121001|2012-03-07 14:30,7,131.2,131.3,131.2,131.3,8
20121001|2012-03-07 15:00,7,131.25,131.35,131.25,131.35,11
20121001|2012-03-07 15:30,7,131.225,131.225,131.2,131.2,16
20121001|2012-03-07 17:00,8,131.2,131.2,131.2,131.2,1
20121001|2012-03-07 18:00,8,131.2,131.2,131.2,131.2,1
20121001|2012-03-07 23:00,8,131.2,131.2,131.2,131.2,19
20121001|2012-03-07 23:30,8,131.2,131.2,131.2,131.2,2
20121001|2012-03-08 00:30,8,131,131,131,131,2
20121001|2012-03-08 05:00,8,131.025,131.025,131.025,131.025,1
20121001|2012-03-08 06:00,8,131.2,131.2,131.2,131.2,1
20121001|2012-03-08 06:30,8,131.275,131.275,131.275,131.275,2
20121001|2012-03-08 07:00,8,131.275,131.425,131.275,131.3,15
20121001|2012-03-08 07:30,8,131.55,131.6,131.525,131.575,17
20121001|2012-03-08 08:00,8,131.625,132,131.625,131.95,46
20121001|2012-03-08 08:30,8,131.925,131.975,131.55,131.55,35
20121001|2012-03-08 09:00,8,131.6,132.1,131.6,131.75,233
20121001|2012-03-08 09:30,8,131.75,131.825,131.675,131.725,188
20121001|2012-03-08 10:00,8,131.725,131.725,131.525,131.6,89
20121001|2012-03-08 10:30,8,131.55,131.6,131.475,131.55,121
20121001|2012-03-08 11:00,8,131.55,131.55,131.175,131.2,114
20121001|2012-03-08 11:30,8,131.25,131.45,131.2,131.375,116
20121001|2012-03-08 12:00,8,131.4,131.425,131.3,131.325,92
20121001|2012-03-08 12:30,8,131.375,131.625,131.25,131.6,241
20121001|2012-03-08 13:00,8,131.65,131.7,131.6,131.7,144
20121001|2012-03-08 13:30,8,131.675,131.725,131.675,131.725,3
20121001|2012-03-08 14:00,8,131.7,131.7,131.7,131.7,2
20121001|2012-03-08 14:30,8,131.675,131.675,131.65,131.65,4
20121001|2012-03-08 15:00,8,131.65,131.675,131.6,131.6,15
20121001|2012-03-08 15:30,8,131.55,131.55,131.55,131.55,11
20121001|2012-03-08 18:00,9,131.55,131.55,131.55,131.55,2
20121001|2012-03-08 18:30,9,131.55,131.55,131.55,131.55,2
20121001|2012-03-08 19:00,9,131.625,131.7,131.625,131.7,4
20121001|2012-03-08 20:00,9,131.625,131.625,131.6,131.6,4
20121001|2012-03-08 20:30,9,131.6,131.6,131.55,131.55,10
20121001|2012-03-08 22:00,9,131.525,131.525,131.525,131.525,3
20121001|2012-03-08 22:30,9,131.475,131.5,131.475,131.5,3
20121001|2012-03-09 05:30,9,131.5,131.5,131.5,131.5,1
20121001|2012-03-09 06:00,9,131.425,131.425,131.4,131.4,4
20121001|2012-03-09 07:00,9,131.425,131.425,131.35,131.35,4
20121001|2012-03-09 07:30,9,131.45,131.45,131.15,131.15,21
20121001|2012-03-09 08:00,9,131.1,131.3,131.075,131.3,18
20121001|2012-03-09 08:30,9,131.25,131.3,131.2,131.225,38
20121001|2012-03-09 09:00,9,131.15,131.15,130.825,130.925,174
20121001|2012-03-09 09:30,9,130.95,131.4,130.85,131.4,548
20121001|2012-03-09 10:00,9,131.4,131.55,131.275,131.525,162
20121001|2012-03-09 10:30,9,131.55,131.55,131.2,131.25,103
20121001|2012-03-09 11:00,9,131.175,131.425,131.075,131.125,80
20121001|2012-03-09 11:30,9,131.15,131.15,130.975,131.125,33
20121001|2012-03-09 12:00,9,131.15,131.275,131.125,131.2,41
20121001|2012-03-09 12:30,9,131.2,131.2,130.9,130.95,230
20121001|2012-03-09 13:00,9,130.95,131.375,130.95,131.225,151
20121001|2012-03-09 13:30,9,131.225,131.225,131.225,131.225,4
20121001|2012-03-12 09:00,12,131.05,131.175,130.55,130.775,258
20121001|2012-03-12 09:30,12,130.775,130.875,130.55,130.625,395
20121001|2012-03-12 10:00,12,130.575,130.6,129.975,130,596
20121001|2012-03-12 10:30,12,129.975,130.025,129.65,130.025,470
20121001|2012-03-12 11:00,12,129.95,130.4,129.95,130.35,277
20121001|2012-03-12 11:30,12,130.375,130.475,130.325,130.45,103
20121001|2012-03-12 12:00,12,130.425,130.7,130.4,130.575,71
20121001|2012-03-12 12:30,12,130.575,131.325,130.575,131.325,673
20121001|2012-03-12 13:00,12,131.325,131.4,131.3,131.325,112
20121001|2012-03-12 13:30,12,131.3,131.3,131.2,131.25,26
20121001|2012-03-12 14:00,12,131.3,131.35,131.25,131.35,8
20121001|2012-03-12 14:30,12,131.25,131.25,131.25,131.25,1
20121001|2012-03-12 15:00,12,131.25,131.35,131.25,131.35,6
20121001|2012-03-12 15:30,12,131.35,131.35,131.25,131.25,4
20121001|2012-03-12 17:30,13,131.2,131.2,131.15,131.15,5
20121001|2012-03-12 19:30,13,131.275,131.275,131.275,131.275,5
20121001|2012-03-12 20:30,13,131.3,131.325,131.3,131.325,4
20121001|2012-03-12 23:30,13,131.325,131.325,131.325,131.325,1
20121001|2012-03-13 00:00,13,131.25,131.25,131.25,131.25,3
20121001|2012-03-13 00:30,13,131.15,131.15,131.15,131.15,10
20121001|2012-03-13 01:30,13,131.075,131.075,131.075,131.075,3
20121001|2012-03-13 02:30,13,131.1,131.1,131.1,131.1,1
20121001|2012-03-13 03:00,13,131.075,131.075,131.075,131.075,1
20121001|2012-03-13 04:00,13,131.1,131.1,131.1,131.1,1
20121001|2012-03-13 05:00,13,130.975,130.975,130.975,130.975,1
20121001|2012-03-13 06:00,13,131.125,131.125,131.125,131.125,2
20121001|2012-03-13 06:30,13,131.075,131.075,131.075,131.075,1
20121001|2012-03-13 07:00,13,131.15,131.2,131.15,131.2,8
20121001|2012-03-13 07:30,13,131.25,131.25,131.25,131.25,3
20121001|2012-03-13 08:00,13,131.25,131.45,131.25,131.425,21
20121001|2012-03-13 08:30,13,131.375,131.5,131.35,131.5,62
20121001|2012-03-13 09:00,13,131.4,131.8,131.3,131.675,305
20121001|2012-03-13 09:30,13,131.725,131.75,131.4,131.425,154
20121001|2012-03-13 10:00,13,131.35,131.425,131.2,131.425,87
20121001|2012-03-13 10:30,13,131.425,131.425,131.275,131.4,38
20121001|2012-03-13 11:00,13,131.375,131.55,131.35,131.55,168
20121001|2012-03-13 11:30,13,131.425,131.45,131.325,131.325,83
20121001|2012-03-13 12:00,13,131.3,131.675,131.3,131.65,69
20121001|2012-03-13 12:30,13,131.7,132.125,131.7,132.125,411
20121001|2012-03-13 13:00,13,132.1,132.1,131.975,132,60
20121001|2012-03-13 13:30,13,132.05,132.075,131.975,132.025,19
20121001|2012-03-13 14:00,13,132.025,132.2,132.025,132.2,56
20121001|2012-03-13 14:30,13,132.175,132.325,132.175,132.275,38
20121001|2012-03-13 15:00,13,132.275,132.275,132.2,132.2,4
20121001|2012-03-13 15:30,13,132.075,132.3,132.05,132.3,18
20121001|2012-03-13 17:00,14,132.1,132.25,132.1,132.25,3
20121001|2012-03-13 17:30,14,132.05,132.05,132.025,132.025,5
20121001|2012-03-13 18:00,14,132.05,132.05,132.05,132.05,2
20121001|2012-03-14 03:00,14,132.1,132.1,132.1,132.1,2
20121001|2012-03-14 03:30,14,132.1,132.1,132.1,132.1,4
20121001|2012-03-14 05:00,14,132.1,132.1,132.1,132.1,8
20121001|2012-03-14 05:30,14,132.125,132.15,132.125,132.15,7
20121001|2012-03-14 06:00,14,132.1,132.1,132.1,132.1,1
20121001|2012-03-14 06:30,14,132.075,132.075,132.025,132.025,10
20121001|2012-03-14 07:30,14,131.85,131.9,131.85,131.9,2
20121001|2012-03-14 08:30,14,131.8,131.8,131.625,131.625,10
20121001|2012-03-14 09:00,14,131.725,131.8,131.375,131.675,176
20121001|2012-03-14 09:30,14,131.8,131.9,131.725,131.8,127
20121001|2012-03-14 10:00,14,131.8,131.825,131.675,131.825,42
20121001|2012-03-14 10:30,14,131.8,131.85,131.7,131.85,44
20121001|2012-03-14 11:00,14,131.85,131.875,131.7,131.725,119
20121001|2012-03-14 11:30,14,131.725,131.925,131.725,131.9,28
20121001|2012-03-14 12:00,14,131.825,131.85,131.5,131.625,51
20121001|2012-03-14 12:30,14,131.7,131.825,131.4,131.525,297
20121001|2012-03-14 13:00,14,131.55,131.625,131.45,131.55,59
20121001|2012-03-14 13:30,14,131.55,131.55,131.525,131.525,3
20121001|2012-03-14 14:00,14,131.5,131.575,131.5,131.575,4
20121001|2012-03-14 14:30,14,131.55,131.6,131.525,131.6,4
20121001|2012-03-14 15:00,14,131.7,131.725,131.625,131.725,10
20121001|2012-03-14 15:30,14,131.725,131.725,131.725,131.725,2
20121001|2012-03-14 17:00,15,131.55,131.55,131.55,131.55,5
20121001|2012-03-14 20:00,15,131.6,131.6,131.6,131.6,1
20121001|2012-03-14 20:30,15,131.6,131.6,131.6,131.6,7
20121001|2012-03-14 21:30,15,131.725,131.725,131.725,131.725,1
20121001|2012-03-14 22:00,15,131.725,131.725,131.725,131.725,2
20121001|2012-03-15 00:00,15,131.8,131.8,131.8,131.8,2
20121001|2012-03-15 04:30,15,131.8,131.8,131.8,131.8,1
20121001|2012-03-15 05:00,15,131.8,131.8,131.8,131.8,3
20121001|2012-03-15 05:30,15,131.85,131.85,131.8,131.8,7
20121001|2012-03-15 06:00,15,131.8,131.9,131.8,131.9,4
20121001|2012-03-15 06:30,15,131.95,131.95,131.95,131.95,21
20121001|2012-03-15 07:00,15,131.7,131.925,131.7,131.925,5
20121001|2012-03-15 07:30,15,131.85,131.85,131.825,131.825,3
20121001|2012-03-15 08:00,15,131.775,131.775,131.7,131.7,11
20121001|2012-03-15 08:30,15,131.775,131.95,131.775,131.95,9
20121001|2012-03-15 09:00,15,131.925,132.075,131.9,132,85
20121001|2012-03-15 09:30,15,131.975,132.175,131.975,132.15,94
20121001|2012-03-15 10:00,15,132.125,132.375,132.025,132.025,129
20121001|2012-03-15 10:30,15,132.025,132.025,131.725,131.725,132
20121001|2012-03-15 11:00,15,131.675,131.95,131.675,131.9,77
20121001|2012-03-15 11:30,15,131.85,131.95,131.75,131.8,35
20121001|2012-03-15 12:00,15,131.875,131.875,131.15,131.15,320
20121001|2012-03-15 12:30,15,131.175,131.2,130.525,130.525,441
20121001|2012-03-15 13:00,15,130.525,130.8,130.525,130.625,175
20121001|2012-03-15 13:30,15,130.6,130.8,130.5,130.775,63
20121001|2012-03-15 14:00,15,130.9,131.325,130.9,131,38
20121001|2012-03-15 14:30,15,130.975,130.975,130.75,130.8,16
20121001|2012-03-15 15:00,15,130.9,131,130.9,131,3
20121001|2012-03-15 15:30,15,130.85,130.925,130.825,130.925,10
20121001|2012-03-15 17:00,16,131.1,131.1,131.1,131.1,13
20121001|2012-03-15 18:00,16,131.05,131.05,131.05,131.05,1
20121001|2012-03-15 18:30,16,131.075,131.075,131.075,131.075,4
20121001|2012-03-15 19:00,16,131.05,131.05,131.05,131.05,4
20121001|2012-03-15 19:30,16,131.05,131.075,131.05,131.075,11
20121001|2012-03-15 20:00,16,130.925,131.05,130.925,131.05,6
20121001|2012-03-15 21:00,16,131.025,131.025,131,131,4
20121001|2012-03-15 23:00,16,130.85,130.85,130.85,130.85,1
20121001|2012-03-16 02:00,16,130.85,130.85,130.85,130.85,2
20121001|2012-03-16 03:30,16,130.775,130.8,130.775,130.8,2
20121001|2012-03-16 06:00,16,130.8,130.8,130.8,130.8,1
20121001|2012-03-16 06:30,16,130.875,130.875,130.875,130.875,2
20121001|2012-03-16 07:00,16,130.9,130.95,130.825,130.825,13
20121001|2012-03-16 07:30,16,131,131,130.975,130.975,2
20121001|2012-03-16 08:00,16,130.975,131.3,130.975,131.225,52
20121001|2012-03-16 08:30,16,131.2,131.275,131.025,131.025,40
20121001|2012-03-16 09:00,16,131.05,131.05,130.325,130.35,174
20121001|2012-03-16 09:30,16,130.4,130.675,130.25,130.35,165
20121001|2012-03-16 10:00,16,130.375,130.375,129.375,129.425,495
20121001|2012-03-16 10:30,16,129.45,129.95,129.225,129.8,438
20121001|2012-03-16 11:00,16,129.8,130.25,129.8,130.15,291
20121001|2012-03-16 11:30,16,130.15,130.425,130.025,130.1,97
20121001|2012-03-16 12:00,16,130.05,130.1,129.925,130.075,47
20121001|2012-03-16 12:30,16,130,130,129.6,129.825,190
20121001|2012-03-16 13:00,16,129.85,130.025,129.825,130,100
20121001|2012-03-16 13:30,16,129.95,130,129.85,129.85,5
20121001|2012-03-19 09:00,19,130.025,130.025,129.1,129.275,198
20121001|2012-03-19 09:30,19,129.275,129.375,129.075,129.1,170
20121001|2012-03-19 10:00,19,129.2,129.5,129.2,129.35,117
20121001|2012-03-19 10:30,19,129.3,130.275,129.3,130.125,415
20121001|2012-03-19 11:00,19,130.2,130.2,129.8,129.9,120
20121001|2012-03-19 11:30,19,129.85,129.85,129.75,129.775,49
20121001|2012-03-19 12:00,19,129.65,129.9,129.625,129.9,79
20121001|2012-03-19 12:30,19,129.9,129.925,129.1,129.325,213
20121001|2012-03-19 13:00,19,129.325,129.35,128.9,128.975,342
20121001|2012-03-19 13:30,19,128.975,128.975,128.975,128.975,7
20121001|2012-03-19 14:00,19,129.025,129.075,129.025,129.075,5
20121001|2012-03-19 14:30,19,129.075,129.075,129.025,129.05,4
20121001|2012-03-19 15:00,19,128.975,128.975,128.875,128.9,75
20121001|2012-03-19 15:30,19,128.9,128.9,128.9,128.9,62
20121001|2012-03-19 17:00,20,128.875,128.875,128.8,128.8,15
20121001|2012-03-19 17:30,20,129.05,129.05,129.05,129.05,14
20121001|2012-03-19 21:00,20,128.825,128.825,128.825,128.825,2
20121001|2012-03-19 21:30,20,128.825,128.825,128.825,128.825,2
20121001|2012-03-19 22:30,20,128.8,128.8,128.8,128.8,2
20121001|2012-03-20 03:00,20,128.8,128.8,128.8,128.8,1
20121001|2012-03-20 03:30,20,128.8,128.8,128.8,128.8,7
20121001|2012-03-20 04:00,20,128.8,128.8,128.8,128.8,20
20121001|2012-03-20 05:00,20,128.75,128.75,128.75,128.75,8
20121001|2012-03-20 05:30,20,128.75,128.75,128.6,128.65,19
20121001|2012-03-20 06:30,20,128.65,128.65,128.65,128.65,1
20121001|2012-03-20 07:00,20,128.6,128.6,128.6,128.6,4
20121001|2012-03-20 07:30,20,128.65,128.65,128.6,128.6,3
20121001|2012-03-20 08:00,20,128.55,128.825,128.55,128.775,26
20121001|2012-03-20 08:30,20,128.9,128.95,128.75,128.825,31
20121001|2012-03-20 09:00,20,128.675,128.675,128.275,128.525,483
20121001|2012-03-20 09:30,20,128.475,129.15,128.475,129.1,425
20121001|2012-03-20 10:00,20,129.1,129.225,128.775,129.2,241
20121001|2012-03-20 10:30,20,129.125,129.175,128.55,128.55,95
20121001|2012-03-20 11:00,20,128.65,129.05,128.6,128.925,127
20121001|2012-03-20 11:30,20,129.025,129.15,128.9,129.075,157
20121001|2012-03-20 12:00,20,129.125,129.125,128.725,128.775,138
20121001|2012-03-20 12:30,20,128.75,128.9,128.55,128.65,260
20121001|2012-03-20 13:00,20,128.675,128.725,128.4,128.425,326
20121001|2012-03-20 14:00,20,128.45,128.475,128.425,128.425,18
20121001|2012-03-20 14:30,20,128.45,128.45,128.45,128.45,4
20121001|2012-03-20 15:30,20,128.425,128.5,128.375,128.475,17
20121001|2012-03-20 17:00,21,128.6,128.7,128.6,128.7,4
20121001|2012-03-20 18:30,21,128.525,128.525,128.525,128.525,1
20121001|2012-03-20 19:00,21,128.525,128.525,128.525,128.525,1
20121001|2012-03-20 20:00,21,128.525,128.525,128.5,128.5,7
20121001|2012-03-20 20:30,21,128.675,128.7,128.675,128.7,10
20121001|2012-03-20 21:00,21,128.7,128.7,128.7,128.7,10
20121001|2012-03-21 07:00,21,128.5,128.55,128.5,128.5,74
20121001|2012-03-21 07:30,21,128.5,128.6,128.5,128.6,18
20121001|2012-03-21 08:00,21,128.55,128.825,128.55,128.825,46
20121001|2012-03-21 08:30,21,128.8,129.225,128.775,129.1,146
20121001|2012-03-21 09:00,21,129.15,129.15,128.85,129.075,189
20121001|2012-03-21 09:30,21,129.05,129.35,129,129.125,377
20121001|2012-03-21 10:00,21,129.2,129.275,129.075,129.175,162
20121001|2012-03-21 10:30,21,129.15,129.5,129.15,129.45,109
20121001|2012-03-21 11:00,21,129.4,129.4,129,129.325,168
20121001|2012-03-21 11:30,21,129.35,129.35,129.025,129.05,93
20121001|2012-03-21 12:00,21,129.025,129.05,128.675,128.75,219
20121001|2012-03-21 12:30,21,128.75,129.175,128.75,128.8,235
20121001|2012-03-21 13:00,21,128.775,128.8,128.7,128.8,158
20121001|2012-03-21 13:30,21,128.8,128.8,128.75,128.75,7
20121001|2012-03-21 14:00,21,128.75,128.775,128.75,128.75,6
20121001|2012-03-21 14:30,21,128.75,128.75,128.75,128.75,4
20121001|2012-03-21 15:00,21,128.75,128.8,128.75,128.75,10
20121001|2012-03-21 15:30,21,128.75,128.75,128.75,128.75,70
20121001|2012-03-21 17:00,22,128.825,128.825,128.8,128.8,2
20121001|2012-03-21 17:30,22,128.85,128.95,128.85,128.925,42
20121001|2012-03-21 18:00,22,128.975,129,128.975,129,11
20121001|2012-03-22 02:30,22,128.85,128.85,128.85,128.85,5
20121001|2012-03-22 03:30,22,128.825,128.825,128.8,128.8,22
20121001|2012-03-22 04:00,22,128.8,128.8,128.775,128.775,9
20121001|2012-03-22 04:30,22,128.775,128.775,128.75,128.75,85
20121001|2012-03-22 05:00,22,128.75,128.75,128.75,128.75,3
20121001|2012-03-22 05:30,22,128.75,128.75,128.75,128.75,1
20121001|2012-03-22 06:00,22,128.75,128.75,128.75,128.75,36
20121001|2012-03-22 06:30,22,128.75,128.75,128.75,128.75,123
20121001|2012-03-22 07:00,22,128.75,129.025,128.75,129,18
20121001|2012-03-22 07:30,22,129.175,129.4,129.175,129.35,119
20121001|2012-03-22 08:00,22,129.3,129.35,129.125,129.35,22
20121001|2012-03-22 08:30,22,129.15,129.2,129.05,129.15,104
20121001|2012-03-22 09:00,22,129.125,129.275,128.65,129.125,448
20121001|2012-03-22 09:30,22,129.05,129.375,128.9,129.25,287
20121001|2012-03-22 10:00,22,129.3,129.45,129.2,129.2,203
20121001|2012-03-22 10:30,22,129.175,129.5,129.1,129.375,276
20121001|2012-03-22 11:00,22,129.475,129.475,129.075,129.2,118
20121001|2012-03-22 11:30,22,129.2,129.325,128.9,129.2,273
20121001|2012-03-22 12:00,22,129.2,129.225,129.05,129.175,67
20121001|2012-03-22 12:30,22,129.175,129.175,128.675,129.05,598
20121001|2012-03-22 13:00,22,129.075,129.1,129,129.075,71
20121001|2012-03-22 14:00,22,129.025,129.025,128.975,128.975,3
20121001|2012-03-22 14:30,22,129,129.1,129,129.075,16
20121001|2012-03-22 15:00,22,129.1,129.1,129.05,129.1,36
20121001|2012-03-22 15:30,22,129.1,129.1,129.075,129.075,2
20121001|2012-03-22 18:00,23,128.95,128.975,128.95,128.95,14
20121001|2012-03-22 22:00,23,129.05,129.05,129,129,5
20121001|2012-03-23 05:30,23,128.8,128.8,128.775,128.775,3
20121001|2012-03-23 06:00,23,128.75,128.8,128.75,128.8,6
20121001|2012-03-23 06:30,23,128.6,128.6,128.6,128.6,1
20121001|2012-03-23 07:00,23,128.5,128.775,128.5,128.725,22
20121001|2012-03-23 07:30,23,128.725,128.725,128.4,128.4,13
20121001|2012-03-23 08:00,23,128.35,128.35,128.1,128.3,73
20121001|2012-03-23 08:30,23,128.3,128.35,128.05,128.175,94
20121001|2012-03-23 09:00,23,128.175,128.425,128.125,128.15,268
20121001|2012-03-23 09:30,23,128.225,128.275,127.775,127.875,343
20121001|2012-03-23 10:00,23,127.875,128.025,127.85,128.025,288
20121001|2012-03-23 10:30,23,128.025,128.1,127.4,127.55,960
20121001|2012-03-23 11:00,23,127.5,127.775,127.25,127.725,273
20121001|2012-03-23 11:30,23,127.7,128.6,127.675,128.525,414
20121001|2012-03-23 12:00,23,128.45,128.7,128.4,128.55,555
20121001|2012-03-23 12:30,23,128.6,128.9,128.4,128.45,590
20121001|2012-03-23 13:00,23,128.5,128.625,128.325,128.325,171
20121001|2012-03-23 13:30,23,128.375,128.375,128.3,128.35,9
20121001|2012-03-26 09:00,26,128.3,128.85,128.075,128.575,358
20121001|2012-03-26 09:30,26,128.525,128.575,128.35,128.55,133
20121001|2012-03-26 10:00,26,128.5,128.575,128.4,128.575,96
20121001|2012-03-26 10:30,26,128.575,128.8,128.55,128.575,140
20121001|2012-03-26 11:00,26,128.675,128.8,128.675,128.7,15
20121001|2012-03-26 11:30,26,128.7,128.7,128.4,128.475,40
20121001|2012-03-26 12:00,26,128.35,128.55,128.35,128.5,138
20121001|2012-03-26 12:30,26,128.5,128.65,128.35,128.5,265
20121001|2012-03-26 13:00,26,128.475,128.5,128.4,128.45,36
20121001|2012-03-26 13:30,26,128.475,128.5,128.45,128.45,6
20121001|2012-03-26 14:00,26,128.475,128.5,128.425,128.425,6
20121001|2012-03-26 14:30,26,128.5,128.5,128.5,128.5,2
20121001|2012-03-26 15:00,26,128.45,128.5,128.45,128.5,9
20121001|2012-03-26 15:30,26,128.525,128.55,128.525,128.55,4
20121001|2012-03-26 17:00,27,128.7,128.7,128.7,128.7,1
20121001|2012-03-26 21:00,27,128.7,128.7,128.7,128.7,4
20121001|2012-03-26 21:30,27,128.7,128.75,128.7,128.75,2
20121001|2012-03-27 00:00,27,128.7,128.7,128.7,128.7,1
20121001|2012-03-27 02:00,27,128.65,128.65,128.65,128.65,1
20121001|2012-03-27 03:00,27,128.5,128.5,128.5,128.5,3
20121001|2012-03-27 04:30,27,128.5,128.525,128.5,128.525,6
20121001|2012-03-27 05:00,27,128.475,128.5,128.475,128.475,6
20121001|2012-03-27 05:30,27,128.4,128.4,128.4,128.4,2
20121001|2012-03-27 06:00,27,128.4,128.425,128.4,128.425,12
20121001|2012-03-27 06:30,27,128.425,128.425,128.375,128.375,13
20121001|2012-03-27 07:30,27,128.375,128.425,128.375,128.425,14
20121001|2012-03-27 08:00,27,128.425,128.5,128.425,128.425,61
20121001|2012-03-27 08:30,27,128.5,129,128.5,128.975,63
20121001|2012-03-27 09:00,27,128.95,129.9,128.95,129.475,589
20121001|2012-03-27 09:30,27,129.475,129.525,129.325,129.4,218
20121001|2012-03-27 10:00,27,129.45,129.875,129.425,129.85,317
20121001|2012-03-27 10:30,27,129.875,130,129.625,129.65,502
20121001|2012-03-27 11:00,27,129.625,129.85,129.625,129.7,191
20121001|2012-03-27 11:30,27,129.675,129.875,129.5,129.775,151
20121001|2012-03-27 12:00,27,129.8,129.9,129.675,129.875,249
20121001|2012-03-27 12:30,27,129.825,129.875,129.45,129.525,225
20121001|2012-03-27 13:00,27,129.525,129.625,129.5,129.575,107
20121001|2012-03-27 13:30,27,129.625,129.7,129.6,129.675,12
20121001|2012-03-27 14:00,27,129.65,129.65,129.65,129.65,2
20121001|2012-03-27 14:30,27,129.6,129.65,129.6,129.65,6
20121001|2012-03-27 15:30,27,129.5,129.5,129.475,129.5,6
20121001|2012-03-27 17:30,28,129.45,129.45,129.425,129.425,2
20121001|2012-03-27 18:30,28,129.4,129.4,129.4,129.4,5
20121001|2012-03-28 05:00,28,129.225,129.275,129.125,129.125,7
20121001|2012-03-28 06:00,28,129.125,129.125,129.125,129.125,5
20121001|2012-03-28 06:30,28,129.125,129.125,129.075,129.075,32
20121001|2012-03-28 07:00,28,129.125,129.25,129.125,129.25,11
20121001|2012-03-28 07:30,28,129.15,129.15,129.1,129.1,8
20121001|2012-03-28 08:00,28,129.05,129.05,129.05,129.05,5
20121001|2012-03-28 08:30,28,129,129,128.475,128.55,93
20121001|2012-03-28 09:00,28,128.65,128.65,128.175,128.45,550
20121001|2012-03-28 09:30,28,128.5,128.625,128.05,128.15,345
20121001|2012-03-28 10:00,28,128.275,128.675,128.25,128.675,173
20121001|2012-03-28 10:30,28,128.75,128.8,128.425,128.525,191
20121001|2012-03-28 11:00,28,128.475,128.65,128.3,128.4,82
20121001|2012-03-28 11:30,28,128.45,128.45,128.075,128.225,115
20121001|2012-03-28 12:00,28,128.175,128.725,127.975,128.725,463
20121001|2012-03-28 12:30,28,128.675,128.95,128.4,128.45,424
20121001|2012-03-28 13:00,28,128.425,128.45,128.275,128.325,138
20121001|2012-03-28 13:30,28,128.3,128.325,128.3,128.325,2
20121001|2012-03-28 14:00,28,128.275,128.275,128.275,128.275,2
20121001|2012-03-28 14:30,28,128.325,128.325,128.275,128.275,7
20121001|2012-03-28 15:00,28,128.275,128.325,128.25,128.325,15
20121001|2012-03-28 15:30,28,128.225,128.275,128.225,128.275,30
20121001|2012-03-28 17:00,29,128.225,128.325,128.225,128.325,10
20121001|2012-03-28 19:00,29,128.275,128.275,128.275,128.275,5
20121001|2012-03-28 19:30,29,128.275,128.275,128.275,128.275,2
20121001|2012-03-28 21:00,29,128.3,128.3,128.3,128.3,3
20121001|2012-03-29 01:30,29,128.275,128.275,128.275,128.275,1
20121001|2012-03-29 02:00,29,128.275,128.275,128.275,128.275,1
20121001|2012-03-29 02:30,29,128.225,128.225,128.175,128.175,11
20121001|2012-03-29 05:00,29,128.175,128.175,128.175,128.175,1
20121001|2012-03-29 06:30,29,128.2,128.225,128.2,128.2,5
20121001|2012-03-29 07:00,29,128.1,128.1,128.1,128.1,1
20121001|2012-03-29 07:30,29,128.1,128.1,128.1,128.1,30
20121001|2012-03-29 08:00,29,128.1,128.25,128.1,128.25,59
20121001|2012-03-29 08:30,29,128.15,128.5,128.125,128.35,32
20121001|2012-03-29 09:00,29,128.35,128.35,128,128.075,221
20121001|2012-03-29 09:30,29,128.1,128.275,127.95,128.125,229
20121001|2012-03-29 10:00,29,128.1,128.625,128.075,128.575,271
20121001|2012-03-29 10:30,29,128.5,128.6,127.75,127.75,394
20121001|2012-03-29 11:00,29,127.725,127.8,127.1,127.325,932
20121001|2012-03-29 11:30,29,127.4,127.475,126.45,127.225,352
20121001|2012-03-29 12:00,29,127.2,127.2,126.175,126.75,488
20121001|2012-03-29 12:30,29,126.8,126.95,126.575,126.675,247
20121001|2012-03-29 13:00,29,126.65,126.875,126.625,126.775,103
20121001|2012-03-29 13:30,29,126.825,126.875,126.75,126.85,10
20121001|2012-03-29 14:00,29,126.825,126.825,126.825,126.825,3
20121001|2012-03-29 14:30,29,126.825,126.825,126.775,126.8,3
20121001|2012-03-29 15:00,29,126.85,126.875,126.7,126.7,72
20121001|2012-03-29 15:30,29,126.725,126.725,126.55,126.575,48
20121001|2012-03-29 17:00,30,126.8,126.8,126.75,126.75,46
20121001|2012-03-29 17:30,30,126.775,126.775,126.775,126.775,1
20121001|2012-03-29 18:30,30,126.7,126.7,126.675,126.7,10
20121001|2012-03-29 19:00,30,126.7,126.7,126.7,126.7,7
20121001|2012-03-29 19:30,30,126.625,126.625,126.625,126.625,3
20121001|2012-03-29 20:00,30,126.625,126.625,126.625,126.625,13
20121001|2012-03-29 20:30,30,126.625,126.65,126.625,126.65,21
20121001|2012-03-29 21:30,30,126.625,126.625,126.625,126.625,15
20121001|2012-03-29 22:30,30,126.5,126.55,126.5,126.55,10
20121001|2012-03-29 23:30,30,126.5,126.55,126.5,126.55,46
20121001|2012-03-30 00:00,30,126.5,126.5,126.5,126.5,3
20121001|2012-03-30 01:30,30,126.425,126.425,126.425,126.425,2
20121001|2012-03-30 03:30,30,126.375,126.375,126.375,126.375,1
20121001|2012-03-30 04:00,30,126.375,126.375,126.375,126.375,17
20121001|2012-03-30 04:30,30,126.375,126.375,126.375,126.375,32
20121001|2012-03-30 05:30,30,126.375,126.375,126.35,126.375,6
20121001|2012-03-30 06:00,30,126.275,126.275,126.25,126.25,6
20121001|2012-03-30 07:00,30,126.35,126.35,126.3,126.3,5
20121001|2012-03-30 07:30,30,126.275,127.2,126.1,127.2,159
20121001|2012-03-30 08:00,30,127.175,127.325,127,127.325,70
20121001|2012-03-30 08:30,30,127.3,127.4,127,127.3,82
20121001|2012-03-30 09:00,30,127.35,127.35,126.525,126.675,776
20121001|2012-03-30 09:30,30,126.7,127.3,126.575,126.85,416
20121001|2012-03-30 10:00,30,126.9,127.15,126.725,126.775,188
20121001|2012-03-30 10:30,30,126.75,126.85,126.3,126.7,277
20121001|2012-03-30 11:00,30,126.55,126.7,125.95,126.075,441
20121001|2012-03-30 11:30,30,126.075,126.175,125.8,125.875,444
20121001|2012-03-30 12:00,30,125.925,125.95,125.375,125.575,505
20121001|2012-03-30 12:30,30,125.55,125.925,125.4,125.65,1027
20121001|2012-03-30 13:00,30,125.65,125.675,125.475,125.625,186
20121001|2012-03-30 13:30,30,125.625,125.65,125.55,125.55,41
20121001|2012-04-02 09:00,2,125.6,126.075,125.6,125.75,595
20121001|2012-04-02 09:30,2,125.7,125.925,125.575,125.825,365
20121001|2012-04-02 10:00,2,125.85,126.1,125.85,126.025,268
20121001|2012-04-02 10:30,2,126.025,126.075,125.8,125.85,270
20121001|2012-04-02 11:00,2,125.85,126.05,125.775,125.8,140
20121001|2012-04-02 11:30,2,125.8,126.025,125.65,125.65,291
20121001|2012-04-02 12:00,2,125.65,125.65,125,125.3,536
20121001|2012-04-02 12:30,2,125.375,126.225,125.3,126.2,300
20121001|2012-04-02 13:00,2,126.175,126.375,126.1,126.25,286
20121001|2012-04-02 13:30,2,126.325,126.325,126.25,126.25,26
20121001|2012-04-02 14:00,2,126.4,126.4,126.325,126.35,7
20121001|2012-04-02 14:30,2,126.35,126.35,126.3,126.35,5
20121001|2012-04-02 15:00,2,126.35,126.35,126.35,126.35,1
20121001|2012-04-02 17:00,3,126.35,126.35,126.35,126.35,1
20121001|2012-04-02 18:00,3,126.375,126.375,126.375,126.375,1
20121001|2012-04-02 20:00,3,126.325,126.325,126.325,126.325,3
20121001|2012-04-03 00:30,3,126.25,126.25,126.25,126.25,1
20121001|2012-04-03 01:00,3,126.175,126.175,126.175,126.175,1
20121001|2012-04-03 01:30,3,126.175,126.175,126.1,126.1,3
20121001|2012-04-03 03:30,3,126.075,126.2,126.075,126.2,27
20121001|2012-04-03 04:30,3,126.05,126.05,126.05,126.05,12
20121001|2012-04-03 05:30,3,126.05,126.05,126.05,126.05,5
20121001|2012-04-03 06:00,3,126.05,126.05,126.05,126.05,4
20121001|2012-04-03 06:30,3,125.975,125.975,125.975,125.975,9
20121001|2012-04-03 07:00,3,126.2,126.2,126.2,126.2,3
20121001|2012-04-03 07:30,3,126.075,126.075,126,126,4
20121001|2012-04-03 08:00,3,126.15,126.15,126.125,126.125,4
20121001|2012-04-03 08:30,3,126.25,126.25,126.1,126.1,12
20121001|2012-04-03 09:00,3,126.05,126.075,125.4,125.475,334
20121001|2012-04-03 09:30,3,125.475,125.65,125.325,125.325,207
20121001|2012-04-03 10:00,3,125.25,125.35,124.775,125.025,538
20121001|2012-04-03 10:30,3,125,125.625,124.825,125.4,262
20121001|2012-04-03 11:00,3,125.5,126.175,125.425,126.175,264
20121001|2012-04-03 11:30,3,126.2,126.35,125.6,125.725,247
20121001|2012-04-03 12:00,3,125.7,125.7,125.25,125.475,180
20121001|2012-04-03 12:30,3,125.425,125.775,125.15,125.175,405
20121001|2012-04-03 13:00,3,125.125,125.225,125,125.15,277
20121001|2012-04-03 13:30,3,125.15,125.2,125.1,125.2,24
20121001|2012-04-03 14:00,3,125.15,125.275,125.15,125.275,3
20121001|2012-04-03 14:30,3,125.325,125.325,125.325,125.325,3
20121001|2012-04-03 15:00,3,125.25,125.275,125.2,125.2,3
20121001|2012-04-03 15:30,3,125,125.025,124.9,124.9,7
20121001|2012-04-03 17:00,4,124.75,124.875,124.75,124.875,12
20121001|2012-04-03 17:30,4,124.8,124.875,124.8,124.875,3
20121001|2012-04-03 18:00,4,124.875,124.9,124.75,124.75,11
20121001|2012-04-03 18:30,4,124.75,124.75,124.7,124.7,13
20121001|2012-04-03 19:30,4,124.775,124.775,124.775,124.775,2
20121001|2012-04-03 21:30,4,124.725,124.8,124.725,124.8,6
20121001|2012-04-03 22:00,4,124.825,124.825,124.75,124.75,5
20121001|2012-04-03 22:30,4,124.725,124.725,124.725,124.725,2
20121001|2012-04-03 23:30,4,124.85,124.85,124.85,124.85,2
20121001|2012-04-04 00:00,4,124.8,124.8,124.8,124.8,6
20121001|2012-04-04 03:30,4,124.825,124.825,124.825,124.825,1
20121001|2012-04-04 05:30,4,124.85,124.85,124.85,124.85,6
20121001|2012-04-04 06:00,4,124.9,124.925,124.775,124.775,51
20121001|2012-04-04 07:00,4,124.75,124.85,124.75,124.75,37
20121001|2012-04-04 07:30,4,124.775,124.95,124.775,124.95,26
20121001|2012-04-04 08:00,4,124.9,125,124.9,125,21
20121001|2012-04-04 08:30,4,125,125.425,124.975,125.25,148
20121001|2012-04-04 09:00,4,125.35,125.375,124.475,124.475,479
20121001|2012-04-04 09:30,4,124.375,124.65,123.875,123.9,723
20121001|2012-04-04 10:00,4,123.825,124.45,123.425,124.15,485
20121001|2012-04-04 10:30,4,124.05,124.475,123.95,123.95,169
20121001|2012-04-04 11:00,4,123.95,124,123.55,123.8,345
20121001|2012-04-04 11:30,4,123.8,123.9,123.425,123.45,338
20121001|2012-04-04 12:00,4,123.45,123.9,123.425,123.65,217
20121001|2012-04-04 12:30,4,123.75,123.825,123.25,123.6,702
20121001|2012-04-04 13:00,4,123.6,123.625,123.275,123.275,377
20121001|2012-04-04 13:30,4,123.3,123.475,123.275,123.425,110
20121001|2012-04-04 14:00,4,123.4,123.425,123.2,123.375,96
20121001|2012-04-04 14:30,4,123.475,123.475,123.45,123.45,4
20121001|2012-04-04 15:00,4,123.425,123.425,123.35,123.35,12
20121001|2012-04-04 15:30,4,123.45,123.5,123.425,123.5,12
20121001|2012-04-04 17:30,5,123.525,123.525,123.525,123.525,2
20121001|2012-04-04 18:00,5,123.575,123.575,123.5,123.575,6
20121001|2012-04-04 18:30,5,123.6,123.6,123.525,123.525,16
20121001|2012-04-04 19:00,5,123.525,123.525,123.525,123.525,2
20121001|2012-04-04 20:00,5,123.625,123.625,123.625,123.625,1
20121001|2012-04-04 20:30,5,123.675,123.675,123.675,123.675,1
20121001|2012-04-05 00:30,5,123.6,123.6,123.6,123.6,6
20121001|2012-04-05 01:00,5,123.575,123.575,123.55,123.55,24
20121001|2012-04-05 01:30,5,123.625,123.625,123.625,123.625,1
20121001|2012-04-05 02:00,5,123.625,123.625,123.625,123.625,2
20121001|2012-04-05 02:30,5,123.575,123.65,123.575,123.575,9
20121001|2012-04-05 03:00,5,123.525,123.525,123.525,123.525,5
20121001|2012-04-05 03:30,5,123.475,123.65,123.475,123.65,18
20121001|2012-04-05 04:30,5,123.7,123.7,123.65,123.65,11
20121001|2012-04-05 06:30,5,123.575,123.575,123.525,123.525,2
20121001|2012-04-05 07:00,5,123.6,123.625,123.6,123.625,4
20121001|2012-04-05 07:30,5,123.475,123.475,123.45,123.45,22
20121001|2012-04-05 08:00,5,123.45,123.6,123.35,123.6,22
20121001|2012-04-05 08:30,5,123.675,123.775,123.55,123.775,63
20121001|2012-04-05 09:00,5,123.9,124.025,123.725,123.8,334
20121001|2012-04-05 09:30,5,123.775,124.425,123.7,124.275,565
20121001|2012-04-05 10:00,5,124.275,124.275,124,124.125,111
20121001|2012-04-05 10:30,5,124.15,124.2,124.025,124.075,59
20121001|2012-04-05 11:00,5,124.2,124.225,124.05,124.05,52
20121001|2012-04-05 11:30,5,124.05,124.1,123.925,123.925,79
20121001|2012-04-05 12:00,5,123.975,124.05,123.9,123.95,118
20121001|2012-04-05 12:30,5,123.95,124.075,123.875,124,244
20121001|2012-04-05 13:00,5,123.95,124.1,123.95,124.05,49
20121001|2012-04-05 13:30,5,123.975,124.025,123.9,123.9,8
20121001|2012-04-09 09:00,9,123.825,124.525,123.775,124.4,368
20121001|2012-04-09 09:30,9,124.4,124.9,124.3,124.575,298
20121001|2012-04-09 10:00,9,124.575,124.675,124.225,124.25,282
20121001|2012-04-09 10:30,9,124.225,124.5,124.15,124.375,125
20121001|2012-04-09 11:00,9,124.35,124.6,124.35,124.6,108
20121001|2012-04-09 11:30,9,124.575,124.675,124.5,124.625,82
20121001|2012-04-09 12:00,9,124.625,124.7,124.25,124.275,228
20121001|2012-04-09 12:30,9,124.275,124.4,124,124.175,430
20121001|2012-04-09 13:00,9,124.15,124.15,124,124.15,229
20121001|2012-04-09 13:30,9,124.075,124.075,124.025,124.025,12
20121001|2012-04-09 14:30,9,124.05,124.05,124.025,124.025,5
20121001|2012-04-09 15:00,9,124,124,124,124,2
20121001|2012-04-09 15:30,9,124.1,124.1,124.1,124.1,19
20121001|2012-04-09 17:00,10,124.2,124.2,124.2,124.2,3
20121001|2012-04-09 18:30,10,124.2,124.2,124.2,124.2,5
20121001|2012-04-09 20:30,10,124.2,124.2,124.175,124.175,4
20121001|2012-04-09 21:30,10,124.25,124.25,124.25,124.25,1
20121001|2012-04-09 22:00,10,124.275,124.3,124.275,124.3,9
20121001|2012-04-09 22:30,10,124.3,124.3,124.3,124.3,2
20121001|2012-04-10 07:00,10,124.225,124.3,124.225,124.3,10
20121001|2012-04-10 07:30,10,124.175,124.175,124.05,124.05,6
20121001|2012-04-10 08:00,10,124.3,124.3,124.3,124.3,3
20121001|2012-04-10 08:30,10,124.275,124.45,124.25,124.4,24
20121001|2012-04-10 09:00,10,124.475,124.5,124,124.1,198
20121001|2012-04-10 09:30,10,124.05,124.225,123.725,123.775,557
20121001|2012-04-10 10:00,10,123.775,124.3,123.775,124.25,242
20121001|2012-04-10 10:30,10,124.2,124.25,123.725,123.75,237
20121001|2012-04-10 11:00,10,123.775,123.875,123.5,123.575,289
20121001|2012-04-10 11:30,10,123.55,123.55,123.25,123.275,462
20121001|2012-04-10 12:00,10,123.325,123.425,123.1,123.275,370
20121001|2012-04-10 12:30,10,123.3,123.425,123.05,123.225,423
20121001|2012-04-10 13:00,10,123.175,123.25,123.125,123.25,164
20121001|2012-04-10 13:30,10,123.175,123.225,123.1,123.1,16
20121001|2012-04-10 14:00,10,123.1,123.175,123.075,123.125,25
20121001|2012-04-10 14:30,10,123.1,123.1,123.1,123.1,3
20121001|2012-04-10 15:00,10,123.075,123.075,123.075,123.075,4
20121001|2012-04-10 15:30,10,123,123.025,123,123,19
20121001|2012-04-10 17:00,11,123.225,123.25,123.225,123.25,10
20121001|2012-04-10 18:00,11,123.025,123.025,123.025,123.025,5
20121001|2012-04-10 18:30,11,123,123,123,123,22
20121001|2012-04-10 19:00,11,123,123,123,123,5
20121001|2012-04-10 19:30,11,123.05,123.05,123.05,123.05,2
20121001|2012-04-10 23:00,11,123.025,123.05,123.025,123.05,11
20121001|2012-04-10 23:30,11,123.075,123.075,123.075,123.075,2
20121001|2012-04-11 00:30,11,123.05,123.05,123.025,123.025,3
20121001|2012-04-11 04:30,11,123.075,123.075,123.075,123.075,2
20121001|2012-04-11 05:00,11,123.025,123.025,123.025,123.025,1
20121001|2012-04-11 06:00,11,123.075,123.125,123.075,123.125,9
20121001|2012-04-11 06:30,11,123.275,123.275,123.275,123.275,15
20121001|2012-04-11 07:00,11,123.25,123.275,123.15,123.275,24
20121001|2012-04-11 07:30,11,123.475,123.525,123.325,123.325,22
20121001|2012-04-11 08:00,11,123.275,123.5,123.25,123.45,22
20121001|2012-04-11 08:30,11,123.5,123.65,123.45,123.575,47
20121001|2012-04-11 09:00,11,123.55,123.675,123.225,123.225,200
20121001|2012-04-11 09:30,11,123.225,123.45,123,123.425,325
20121001|2012-04-11 10:00,11,123.4,123.45,123.2,123.425,111
20121001|2012-04-11 10:30,11,123.45,123.45,123.05,123.125,164
20121001|2012-04-11 11:00,11,123.175,123.475,123.125,123.475,147
20121001|2012-04-11 11:30,11,123.45,124.225,123.45,123.875,324
20121001|2012-04-11 12:00,11,123.875,124.325,123.875,124.05,208
20121001|2012-04-11 12:30,11,124.025,124.8,124.025,124.3,340
20121001|2012-04-11 13:00,11,124.35,124.625,124.3,124.575,220
20121001|2012-04-11 13:30,11,124.575,124.675,124.575,124.675,10
20121001|2012-04-11 14:00,11,124.7,124.9,124.7,124.9,20
20121001|2012-04-11 14:30,11,124.95,125.125,124.925,125.125,167
20121001|2012-04-11 15:00,11,125.025,125.225,125,125.1,31
20121001|2012-04-11 15:30,11,125.175,125.25,125.15,125.2,23
20121001|2012-04-11 17:00,12,125.375,125.4,125.2,125.35,59
20121001|2012-04-11 17:30,12,125.275,125.275,125.15,125.25,14
20121001|2012-04-11 18:00,12,125.15,125.2,125.15,125.175,5
20121001|2012-04-11 18:30,12,125.2,125.2,125.2,125.2,2
20121001|2012-04-11 19:00,12,125.25,125.3,125.25,125.25,47
20121001|2012-04-11 20:30,12,125.3,125.325,125.3,125.325,14
20121001|2012-04-11 23:00,12,125.3,125.3,125.3,125.3,1
20121001|2012-04-12 02:00,12,125.3,125.325,125.3,125.3,4
20121001|2012-04-12 02:30,12,125.375,125.375,125.375,125.375,1
20121001|2012-04-12 03:00,12,125.3,125.4,125.3,125.4,2
20121001|2012-04-12 04:00,12,125.3,125.3,125.3,125.3,1
20121001|2012-04-12 05:00,12,125.3,125.3,125.3,125.3,2
20121001|2012-04-12 05:30,12,125.375,125.525,125.325,125.525,10
20121001|2012-04-12 06:00,12,125.425,125.55,125.425,125.55,15
20121001|2012-04-12 06:30,12,125.5,125.5,125.5,125.5,4
20121001|2012-04-12 07:00,12,125.5,125.5,125.5,125.5,3
20121001|2012-04-12 07:30,12,125.45,125.5,125.425,125.45,54
20121001|2012-04-12 08:00,12,125.4,125.45,125.3,125.3,26
20121001|2012-04-12 08:30,12,125.4,125.95,125.4,125.85,180
20121001|2012-04-12 09:00,12,125.85,126.4,125.6,126.3,705
20121001|2012-04-12 09:30,12,126.175,126.35,126.1,126.35,408
20121001|2012-04-12 10:00,12,126.275,126.775,126.25,126.275,412
20121001|2012-04-12 10:30,12,126.3,126.5,126.225,126.45,260
20121001|2012-04-12 11:00,12,126.475,126.675,126.45,126.65,174
20121001|2012-04-12 11:30,12,126.625,126.625,126.375,126.5,173
20121001|2012-04-12 12:00,12,126.5,126.7,126.35,126.45,169
20121001|2012-04-12 12:30,12,126.425,126.575,126.3,126.4,246
20121001|2012-04-12 13:00,12,126.4,126.45,126.35,126.45,112
20121001|2012-04-12 13:30,12,126.45,126.5,126.425,126.45,21
20121001|2012-04-12 14:00,12,126.375,126.675,126.375,126.675,58
20121001|2012-04-12 14:30,12,126.7,126.7,126.7,126.7,1
20121001|2012-04-12 15:00,12,126.725,126.725,126.6,126.6,2
20121001|2012-04-12 15:30,12,126.65,126.7,126.55,126.7,6
20121001|2012-04-12 17:00,13,126.3,126.3,126.25,126.3,11
20121001|2012-04-12 17:30,13,126.375,126.375,126.225,126.225,8
20121001|2012-04-12 18:00,13,126.25,126.275,126.2,126.25,7
20121001|2012-04-12 20:00,13,126.325,126.475,126.325,126.475,2
20121001|2012-04-12 21:00,13,126.3,126.3,126.3,126.3,2
20121001|2012-04-13 00:30,13,126.275,126.275,126.225,126.225,4
20121001|2012-04-13 02:00,13,126.3,126.325,126.3,126.325,7
20121001|2012-04-13 04:30,13,126.175,126.175,126.15,126.15,5
20121001|2012-04-13 05:00,13,126.075,126.075,126.075,126.075,46
20121001|2012-04-13 05:30,13,126.075,126.075,126.025,126.025,17
20121001|2012-04-13 06:00,13,126,126,125.775,125.825,67
20121001|2012-04-13 06:30,13,125.825,125.825,125.8,125.8,26
20121001|2012-04-13 07:00,13,125.825,125.825,125.725,125.725,22
20121001|2012-04-13 07:30,13,125.875,125.9,125.75,125.9,11
20121001|2012-04-13 08:00,13,125.9,126,125.8,125.9,49
20121001|2012-04-13 08:30,13,125.925,125.925,125.85,125.9,96
20121001|2012-04-13 09:00,13,125.775,126.2,125.625,125.85,583
20121001|2012-04-13 09:30,13,125.775,126,125.7,125.825,221
20121001|2012-04-13 10:00,13,125.825,125.9,125.35,125.5,602
20121001|2012-04-13 10:30,13,125.5,125.85,125.3,125.35,327
20121001|2012-04-13 11:00,13,125.35,125.575,125.25,125.35,203
20121001|2012-04-13 11:30,13,125.325,125.675,125.325,125.6,172
20121001|2012-04-13 12:00,13,125.6,125.875,125.525,125.55,289
20121001|2012-04-13 12:30,13,125.575,125.575,125.1,125.25,554
20121001|2012-04-13 13:00,13,125.325,125.325,125.1,125.1,335
20121001|2012-04-13 13:30,13,125.075,125.1,125.025,125.025,63
20121001|2012-04-16 09:00,16,125.35,125.675,124.65,124.8,374
20121001|2012-04-16 09:30,16,124.8,125.125,124.7,125.125,293
20121001|2012-04-16 10:00,16,125.075,125.125,124.8,124.825,288
20121001|2012-04-16 10:30,16,124.825,124.875,124.75,124.775,59
20121001|2012-04-16 11:00,16,124.8,125.05,124.75,124.925,204
20121001|2012-04-16 11:30,16,124.875,124.95,124.8,124.95,52
20121001|2012-04-16 12:00,16,124.85,124.875,124.575,124.7,133
20121001|2012-04-16 12:30,16,124.675,124.95,124.3,124.95,516
20121001|2012-04-16 13:00,16,124.9,125.05,124.9,125.025,141
20121001|2012-04-16 13:30,16,125.025,125.05,125.025,125.025,4
20121001|2012-04-16 14:00,16,125,125.1,125,125,31
20121001|2012-04-16 14:30,16,125.025,125.025,124.95,124.95,20
20121001|2012-04-16 15:30,16,125,125.125,125,125.125,10
20121001|2012-04-16 17:00,17,125.175,125.45,125.175,125.45,9
20121001|2012-04-16 17:30,17,125.4,125.4,125.4,125.4,12
20121001|2012-04-16 18:00,17,125.35,125.55,125.35,125.55,9
20121001|2012-04-16 18:30,17,125.5,125.5,125.45,125.45,6
20121001|2012-04-16 19:00,17,125.4,125.425,125.3,125.425,12
20121001|2012-04-17 00:00,17,125.15,125.15,125.15,125.15,1
20121001|2012-04-17 03:30,17,124.975,124.975,124.975,124.975,9
20121001|2012-04-17 04:00,17,124.925,124.925,124.8,124.8,18
20121001|2012-04-17 04:30,17,124.8,124.825,124.725,124.725,19
20121001|2012-04-17 05:00,17,124.7,124.75,124.675,124.675,56
20121001|2012-04-17 05:30,17,124.675,124.75,124.675,124.75,17
20121001|2012-04-17 06:00,17,124.75,124.75,124.625,124.65,34
20121001|2012-04-17 06:30,17,124.625,124.625,124.625,124.625,8
20121001|2012-04-17 07:00,17,124.575,124.6,124.5,124.5,20
20121001|2012-04-17 07:30,17,124.55,124.9,124.55,124.9,19
20121001|2012-04-17 08:00,17,124.825,125.25,124.825,125.125,101
20121001|2012-04-17 08:30,17,125.1,125.475,125,125.375,58
20121001|2012-04-17 09:00,17,125.375,125.4,125.075,125.325,324
20121001|2012-04-17 09:30,17,125.35,125.45,125.15,125.35,262
20121001|2012-04-17 10:00,17,125.35,125.45,125.25,125.25,192
20121001|2012-04-17 10:30,17,125.2,125.35,125.175,125.3,97
20121001|2012-04-17 11:00,17,125.375,125.375,125.175,125.225,78
20121001|2012-04-17 11:30,17,125.2,125.2,125.075,125.175,143
20121001|2012-04-17 12:00,17,125.175,125.4,125.15,125.4,249
20121001|2012-04-17 12:30,17,125.4,125.475,125.125,125.275,392
20121001|2012-04-17 13:00,17,125.25,125.3,125.2,125.25,84
20121001|2012-04-17 13:30,17,125.25,125.275,125.25,125.275,12
20121001|2012-04-17 14:00,17,125.275,125.275,125.275,125.275,9
20121001|2012-04-17 14:30,17,125.225,125.225,125.225,125.225,1
20121001|2012-04-17 17:00,18,125.35,125.35,125.15,125.15,10
20121001|2012-04-17 17:30,18,125.3,125.3,125.225,125.225,2
20121001|2012-04-17 18:00,18,125.325,125.325,125.325,125.325,4
20121001|2012-04-17 18:30,18,125.275,125.45,125.275,125.45,26
20121001|2012-04-17 19:00,18,125.375,125.45,125.375,125.45,9
20121001|2012-04-17 19:30,18,125.45,125.45,125.45,125.45,1
20121001|2012-04-17 22:30,18,125.375,125.375,125.375,125.375,2
20121001|2012-04-17 23:00,18,125.4,125.4,125.4,125.4,1
20121001|2012-04-17 23:30,18,125.3,125.3,125.3,125.3,1
20121001|2012-04-18 00:30,18,125.35,125.35,125.35,125.35,1
20121001|2012-04-18 04:00,18,125.25,125.25,125.225,125.225,5
20121001|2012-04-18 07:00,18,125.275,125.375,125.25,125.375,6
20121001|2012-04-18 07:30,18,125.325,125.4,125.325,125.35,5
20121001|2012-04-18 08:00,18,125.425,125.425,125.425,125.425,1
20121001|2012-04-18 08:30,18,125.425,125.5,125.35,125.35,30
20121001|2012-04-18 09:00,18,125.375,125.4,124.15,124.55,563
20121001|2012-04-18 09:30,18,124.4,124.55,123.75,123.75,806
20121001|2012-04-18 10:00,18,123.75,124.2,123.75,123.95,491
20121001|2012-04-18 10:30,18,123.925,124.025,123.8,123.875,291
20121001|2012-04-18 11:00,18,123.8,124.325,123.8,124.325,401
20121001|2012-04-18 11:30,18,124.4,124.45,124.225,124.25,156
20121001|2012-04-18 12:00,18,124.325,124.35,124.1,124.175,179
20121001|2012-04-18 12:30,18,124.175,124.3,123.9,123.925,353
20121001|2012-04-18 13:00,18,123.925,123.95,123.6,123.7,182
20121001|2012-04-18 13:30,18,123.725,123.725,123.625,123.7,13
20121001|2012-04-18 14:00,18,123.775,124.2,123.775,124.2,26
20121001|2012-04-18 14:30,18,124.15,124.325,124.15,124.275,44
20121001|2012-04-18 15:00,18,124.275,124.275,124.05,124.1,28
20121001|2012-04-18 15:30,18,124.1,124.1,124,124,7
20121001|2012-04-18 17:00,19,124.05,124.05,124.05,124.05,2
20121001|2012-04-18 17:30,19,123.975,123.975,123.975,123.975,1
20121001|2012-04-18 19:30,19,124.05,124.05,124.05,124.05,2
20121001|2012-04-18 21:00,19,124.1,124.1,124.1,124.1,1
20121001|2012-04-18 23:30,19,124,124,124,124,4
20121001|2012-04-19 00:00,19,123.975,123.975,123.975,123.975,1
20121001|2012-04-19 00:30,19,123.975,123.975,123.975,123.975,5
20121001|2012-04-19 01:00,19,123.9,123.9,123.9,123.9,3
20121001|2012-04-19 02:30,19,123.925,123.925,123.925,123.925,2
20121001|2012-04-19 03:00,19,123.925,123.925,123.925,123.925,26
20121001|2012-04-19 03:30,19,123.925,123.925,123.925,123.925,1
20121001|2012-04-19 04:00,19,123.925,123.95,123.925,123.95,9
20121001|2012-04-19 04:30,19,123.925,123.975,123.925,123.975,4
20121001|2012-04-19 05:00,19,123.975,124,123.975,123.975,25
20121001|2012-04-19 05:30,19,123.975,124.025,123.975,124.025,19
20121001|2012-04-19 06:00,19,124.025,124.175,124.025,124.175,12
20121001|2012-04-19 07:00,19,124.225,124.275,124.2,124.275,4
20121001|2012-04-19 07:30,19,124.175,124.225,124.125,124.225,11
20121001|2012-04-19 08:00,19,124.25,124.5,124.25,124.5,33
20121001|2012-04-19 08:30,19,124.45,124.525,124.4,124.525,126
20121001|2012-04-19 09:00,19,124.35,124.575,124.175,124.5,447
20121001|2012-04-19 09:30,19,124.5,124.5,124,124.125,332
20121001|2012-04-19 10:00,19,124.175,124.475,124.175,124.475,149
20121001|2012-04-19 10:30,19,124.5,124.6,124.325,124.575,208
20121001|2012-04-19 11:00,19,124.575,124.6,124.4,124.5,169
20121001|2012-04-19 11:30,19,124.475,124.525,124.375,124.5,173
20121001|2012-04-19 12:00,19,124.475,124.525,124.25,124.25,109
20121001|2012-04-19 12:30,19,124.175,124.625,124.175,124.625,414
20121001|2012-04-19 13:00,19,124.625,124.65,124.45,124.525,181
20121001|2012-04-19 13:30,19,124.525,124.6,124.475,124.475,16
20121001|2012-04-19 14:00,19,124.475,124.475,124.475,124.475,6
20121001|2012-04-19 14:30,19,124.6,124.6,124.6,124.6,5
20121001|2012-04-19 15:30,19,124.6,124.6,124.6,124.6,1
20121001|2012-04-19 17:00,20,124.85,125.125,124.85,125.125,64
20121001|2012-04-19 17:30,20,125.05,125.3,125.05,125.225,8
20121001|2012-04-19 18:00,20,125.15,125.225,125.15,125.225,5
20121001|2012-04-19 18:30,20,125.125,125.125,125.125,125.125,1
20121001|2012-04-19 19:30,20,125.075,125.1,125.075,125.1,2
20121001|2012-04-19 20:00,20,125.1,125.175,125.1,125.175,26
20121001|2012-04-19 20:30,20,125.175,125.175,125.075,125.075,4
20121001|2012-04-19 21:30,20,125.075,125.075,125.05,125.05,3
20121001|2012-04-20 04:00,20,125.05,125.05,125.05,125.05,6
20121001|2012-04-20 04:30,20,125.05,125.05,125.05,125.05,5
20121001|2012-04-20 05:00,20,125.05,125.05,125.05,125.05,4
20121001|2012-04-20 05:30,20,125.05,125.125,125.05,125.125,10
20121001|2012-04-20 06:00,20,125.125,125.125,125.125,125.125,2
20121001|2012-04-20 06:30,20,125.125,125.125,125.125,125.125,1
20121001|2012-04-20 07:00,20,125.275,125.275,125.25,125.25,4
20121001|2012-04-20 07:30,20,125.3,125.35,125.275,125.3,22
20121001|2012-04-20 08:00,20,125.275,125.35,125.15,125.2,26
20121001|2012-04-20 08:30,20,125.2,125.225,125.05,125.075,9
20121001|2012-04-20 09:00,20,125.15,125.15,124.525,124.55,299
20121001|2012-04-20 09:30,20,124.525,124.95,124.525,124.75,548
20121001|2012-04-20 10:00,20,124.75,124.825,124.55,124.725,308
20121001|2012-04-20 10:30,20,124.725,124.75,124.5,124.625,318
20121001|2012-04-20 11:00,20,124.6,124.75,124.5,124.55,154
20121001|2012-04-20 11:30,20,124.525,124.7,124.5,124.625,107
20121001|2012-04-20 12:00,20,124.6,124.725,124.55,124.625,71
20121001|2012-04-20 12:30,20,124.65,124.75,124.275,124.525,391
20121001|2012-04-20 13:00,20,124.5,124.65,124.475,124.5,236
20121001|2012-04-20 13:30,20,124.5,124.5,124.45,124.45,15
20121001|2012-04-23 09:00,23,124.375,124.45,123.65,123.875,796
20121001|2012-04-23 09:30,23,123.875,124.05,123.6,123.9,780
20121001|2012-04-23 10:00,23,123.9,124.225,123.775,123.825,384
20121001|2012-04-23 10:30,23,123.85,124.275,123.8,124.125,669
20121001|2012-04-23 11:00,23,124.175,124.3,123.75,123.825,552
20121001|2012-04-23 11:30,23,123.75,124.125,123.475,124.125,389
20121001|2012-04-23 12:00,23,124.1,124.575,124.1,124.375,481
20121001|2012-04-23 12:30,23,124.35,124.7,124.225,124.55,341
20121001|2012-04-23 13:00,23,124.55,124.625,124.5,124.6,133
20121001|2012-04-23 13:30,23,124.6,124.6,124.5,124.55,28
20121001|2012-04-23 14:30,23,124.475,124.475,124.425,124.45,6
20121001|2012-04-23 15:00,23,124.525,124.525,124.525,124.525,1
20121001|2012-04-23 15:30,23,124.35,124.35,124.35,124.35,1
20121001|2012-04-23 18:30,24,124.4,124.4,124.35,124.35,8
20121001|2012-04-23 19:30,24,124.65,124.65,124.65,124.65,2
20121001|2012-04-23 21:30,24,124.625,124.65,124.625,124.65,10
20121001|2012-04-23 23:30,24,124.45,124.45,124.45,124.45,5
20121001|2012-04-24 04:00,24,124.45,124.45,124.425,124.425,7
20121001|2012-04-24 04:30,24,124.5,124.5,124.5,124.5,1
20121001|2012-04-24 05:30,24,124.4,124.4,124.4,124.4,3
20121001|2012-04-24 06:00,24,124.5,124.575,124.425,124.45,15
20121001|2012-04-24 06:30,24,124.45,124.45,124.45,124.45,5
20121001|2012-04-24 07:00,24,124.575,124.575,124.575,124.575,18
20121001|2012-04-24 07:30,24,124.75,124.875,124.75,124.8,52
20121001|2012-04-24 08:00,24,124.85,124.95,124.75,124.95,13
20121001|2012-04-24 08:30,24,124.825,124.825,124.625,124.75,14
20121001|2012-04-24 09:00,24,124.8,124.95,124.475,124.475,164
20121001|2012-04-24 09:30,24,124.525,124.55,124.225,124.375,226
20121001|2012-04-24 10:00,24,124.425,124.5,124.25,124.35,242
20121001|2012-04-24 10:30,24,124.325,124.4,124.25,124.25,40
20121001|2012-04-24 11:00,24,124.25,124.25,122.825,123.025,714
20121001|2012-04-24 11:30,24,122.9,122.95,121.65,122.8,626
20121001|2012-04-24 12:00,24,122.725,122.8,121.9,122.1,568
20121001|2012-04-24 12:30,24,122.125,122.15,121.45,121.45,1370
20121001|2012-04-24 13:00,24,121.45,121.45,121.45,121.45,30
20121001|2012-04-24 13:30,24,121.45,122.7,121.45,122.5,251
20121001|2012-04-24 14:00,24,122.225,122.525,121.725,122.3,311
20121001|2012-04-24 14:30,24,122.275,122.275,121.7,121.85,62
20121001|2012-04-24 15:00,24,121.875,122.05,121.725,121.925,41
20121001|2012-04-24 15:30,24,122.025,122.175,121.875,121.925,45
20121001|2012-04-24 17:00,25,121.9,122.275,121.9,122.225,21
20121001|2012-04-24 17:30,25,121.975,121.975,121.65,121.9,71
20121001|2012-04-24 18:00,25,121.875,121.9,121.725,121.9,13
20121001|2012-04-24 18:30,25,121.9,121.9,121.75,121.75,6
20121001|2012-04-24 19:00,25,121.65,121.65,121.65,121.65,1
20121001|2012-04-24 19:30,25,121.65,121.65,121.65,121.65,18
20121001|2012-04-24 20:00,25,121.65,121.775,121.65,121.775,2
20121001|2012-04-24 20:30,25,121.825,121.85,121.65,121.8,33
20121001|2012-04-24 21:00,25,121.8,121.875,121.725,121.725,13
20121001|2012-04-24 21:30,25,121.65,121.8,121.65,121.8,22
20121001|2012-04-24 22:00,25,121.75,121.875,121.65,121.875,16
20121001|2012-04-24 22:30,25,121.8,121.8,121.775,121.775,3
20121001|2012-04-24 23:30,25,121.8,121.8,121.775,121.775,7
20121001|2012-04-25 01:30,25,121.775,121.775,121.75,121.75,2
20121001|2012-04-25 02:30,25,121.75,121.75,121.75,121.75,5
20121001|2012-04-25 03:00,25,121.75,121.75,121.75,121.75,2
20121001|2012-04-25 03:30,25,121.8,121.8,121.7,121.7,9
20121001|2012-04-25 04:00,25,121.7,121.7,121.7,121.7,2
20121001|2012-04-25 05:00,25,121.7,121.7,121.65,121.65,9
20121001|2012-04-25 05:30,25,121.7,121.7,121.65,121.65,6
20121001|2012-04-25 06:30,25,121.625,121.675,121.525,121.675,13
20121001|2012-04-25 07:00,25,121.675,121.675,121.575,121.6,20
20121001|2012-04-25 07:30,25,121.575,121.675,121.525,121.6,51
20121001|2012-04-25 08:00,25,121.625,121.7,121.5,121.55,119
20121001|2012-04-25 08:30,25,121.5,122.025,121.5,122.025,69
20121001|2012-04-25 09:00,25,122.075,122.525,121.85,122.375,718
20121001|2012-04-25 09:30,25,122.35,122.4,122.175,122.25,303
20121001|2012-04-25 10:00,25,122.225,122.325,122.175,122.225,115
20121001|2012-04-25 10:30,25,122.2,122.375,122.15,122.2,278
20121001|2012-04-25 11:00,25,122.2,122.425,122.2,122.425,270
20121001|2012-04-25 11:30,25,122.425,122.45,122.3,122.35,94
20121001|2012-04-25 12:00,25,122.375,122.4,122.275,122.35,184
20121001|2012-04-25 12:30,25,122.275,122.275,121.75,121.825,379
20121001|2012-04-25 13:00,25,121.75,121.875,121.75,121.8,84
20121001|2012-04-25 13:30,25,121.8,121.85,121.8,121.85,28
20121001|2012-04-25 14:00,25,121.85,121.875,121.8,121.875,8
20121001|2012-04-25 14:30,25,121.875,121.875,121.775,121.8,6
20121001|2012-04-25 15:00,25,121.85,121.975,121.85,121.975,4
20121001|2012-04-25 17:00,26,122,122,122,122,2
20121001|2012-04-25 18:00,26,122,122,122,122,2
20121001|2012-04-25 18:30,26,122,122,122,122,3
20121001|2012-04-25 21:00,26,122,122,122,122,2
20121001|2012-04-26 06:30,26,121.95,122,121.95,122,9
20121001|2012-04-26 07:00,26,121.9,121.9,121.9,121.9,1
20121001|2012-04-26 07:30,26,121.9,121.9,121.7,121.7,13
20121001|2012-04-26 08:00,26,121.55,121.55,120.875,121.1,265
20121001|2012-04-26 08:30,26,121.1,121.1,120.925,120.925,293
20121001|2012-04-26 09:00,26,121,121.425,120.8,121.4,910
20121001|2012-04-26 09:30,26,121.4,121.85,121.3,121.625,876
20121001|2012-04-26 10:00,26,121.575,121.9,121.575,121.825,450
20121001|2012-04-26 10:30,26,121.825,121.825,121.525,121.725,281
20121001|2012-04-26 11:00,26,121.675,121.725,121.525,121.725,114
20121001|2012-04-26 11:30,26,121.7,121.725,121.35,121.4,352
20121001|2012-04-26 12:00,26,121.4,121.4,121.125,121.3,643
20121001|2012-04-26 12:30,26,121.275,121.3,120.4,120.575,1041
20121001|2012-04-26 13:00,26,120.6,120.625,120.525,120.55,187
20121001|2012-04-26 13:30,26,120.55,120.55,120.475,120.5,32
20121001|2012-04-26 14:00,26,120.5,120.525,120.475,120.475,10
20121001|2012-04-26 14:30,26,120.475,120.475,120.475,120.475,1
20121001|2012-04-26 15:30,26,120.4,120.425,120.4,120.4,12
20121001|2012-04-26 17:00,27,120.425,120.425,120.225,120.325,18
20121001|2012-04-26 17:30,27,120.225,120.25,120.2,120.2,17
20121001|2012-04-26 18:00,27,120.25,120.3,120.25,120.3,6
20121001|2012-04-26 18:30,27,120.225,120.3,120.225,120.3,5
20121001|2012-04-26 19:00,27,120.35,120.375,120.35,120.375,2
20121001|2012-04-26 19:30,27,120.3,120.375,120.275,120.275,21
20121001|2012-04-26 20:00,27,120.375,120.375,120.375,120.375,1
20121001|2012-04-26 21:00,27,120.275,120.275,120.25,120.25,10
20121001|2012-04-27 01:00,27,120.35,120.35,120.35,120.35,2
20121001|2012-04-27 02:00,27,120.375,120.375,120.35,120.35,4
20121001|2012-04-27 04:30,27,120.4,120.4,120.4,120.4,2
20121001|2012-04-27 05:30,27,120.35,120.35,120.35,120.35,1
20121001|2012-04-27 06:00,27,120.35,120.35,120.35,120.35,4
20121001|2012-04-27 06:30,27,120.4,120.4,120.3,120.325,4
20121001|2012-04-27 07:00,27,120.2,120.275,120.2,120.2,13
20121001|2012-04-27 07:30,27,120.1,120.125,120.075,120.125,16
20121001|2012-04-27 08:00,27,120.125,120.125,119.975,119.975,91
20121001|2012-04-27 08:30,27,119.9,120.225,119.5,120.225,214
20121001|2012-04-27 09:00,27,120,120.65,119.7,120.275,518
20121001|2012-04-27 09:30,27,120.375,120.725,120.175,120.7,400
20121001|2012-04-27 10:00,27,120.725,121,120.725,120.9,300
20121001|2012-04-27 10:30,27,120.875,120.875,120.55,120.625,184
20121001|2012-04-27 11:00,27,120.625,120.7,120.5,120.7,113
20121001|2012-04-27 11:30,27,120.675,120.7,120.55,120.65,60
20121001|2012-04-27 12:00,27,120.675,120.8,120.425,120.475,114
20121001|2012-04-27 12:30,27,120.45,121,120.425,120.975,211
20121001|2012-04-27 13:00,27,120.975,120.975,120.75,120.75,123
20121001|2012-04-27 13:30,27,120.725,120.725,120.375,120.5,102
20121001|2012-04-30 09:00,30,120.875,121.025,120.1,120.35,362
20121001|2012-04-30 09:30,30,120.4,120.475,120.05,120.475,245
20121001|2012-04-30 10:00,30,120.475,120.95,120.35,120.825,366
20121001|2012-04-30 10:30,30,120.725,121.025,120.625,120.625,382
20121001|2012-04-30 11:00,30,120.55,121.075,120.55,121.075,184
20121001|2012-04-30 11:30,30,121.025,121.05,120.8,120.925,148
20121001|2012-04-30 12:00,30,120.9,121.05,120.6,120.625,292
20121001|2012-04-30 12:30,30,120.65,121.5,120.5,121.475,806
20121001|2012-04-30 13:00,30,121.5,121.55,121.325,121.325,289
20121001|2012-04-30 13:30,30,121.3,121.325,121.15,121.3,18
20121001|2012-04-30 14:00,30,121.35,121.35,121.3,121.325,11
20121001|2012-04-30 14:30,30,121.3,121.425,121.3,121.425,4
20121001|2012-04-30 15:00,30,121.275,121.375,121.25,121.375,7
20121001|2012-04-30 15:30,30,121.3,121.35,121.3,121.35,2
20121001|2012-04-30 17:30,1,121.25,121.25,121.25,121.25,9
20121001|2012-04-30 18:00,1,121.25,121.25,121.25,121.25,4
20121001|2012-04-30 19:00,1,121.25,121.25,121.25,121.25,9
20121001|2012-04-30 19:30,1,121.15,121.15,121.15,121.15,4
20121001|2012-04-30 20:30,1,121.15,121.15,121.15,121.15,3
20121001|2012-04-30 21:30,1,121.125,121.125,121.1,121.1,13
20121001|2012-04-30 22:30,1,121.2,121.2,121.2,121.2,3
20121001|2012-04-30 23:00,1,121.25,121.25,121.25,121.25,1
20121001|2012-05-01 00:00,1,121.1,121.1,121.1,121.1,1
20121001|2012-05-01 01:00,1,121.1,121.1,121.1,121.1,6
20121001|2012-05-01 01:30,1,121.1,121.1,121.1,121.1,2
20121001|2012-05-01 02:00,1,121.1,121.1,121.1,121.1,2
20121001|2012-05-01 02:30,1,121.1,121.1,121.1,121.1,10
20121001|2012-05-01 04:00,1,121.075,121.075,121.075,121.075,3
20121001|2012-05-01 04:30,1,121,121.075,121,121.075,46
20121001|2012-05-01 05:00,1,120.975,120.975,120.95,120.95,5
20121001|2012-05-01 05:30,1,121,121.05,120.95,120.975,6
20121001|2012-05-01 06:00,1,121.15,121.15,121.15,121.15,1
20121001|2012-05-01 06:30,1,121.15,121.275,121.15,121.15,7
20121001|2012-05-01 07:00,1,121.25,121.275,121.25,121.25,9
20121001|2012-05-01 07:30,1,121.2,121.2,121.2,121.2,1
20121001|2012-05-01 08:00,1,121.25,121.475,121.2,121.425,20
20121001|2012-05-01 08:30,1,121.475,121.65,121.4,121.6,49
20121001|2012-05-01 09:00,1,121.525,121.675,121.25,121.25,356
20121001|2012-05-01 09:30,1,121.25,121.575,120.975,121.525,387
20121001|2012-05-01 10:00,1,121.575,121.575,121.1,121.25,301
20121001|2012-05-01 10:30,1,121.275,121.35,121,121.05,330
20121001|2012-05-01 11:00,1,121.075,121.275,120.9,121.125,185
20121001|2012-05-01 11:30,1,121.15,121.2,120.95,121.175,201
20121001|2012-05-01 12:00,1,121.2,121.475,121.125,121.2,367
20121001|2012-05-01 12:30,1,121.2,121.65,121.15,121.625,553
20121001|2012-05-01 13:00,1,121.625,121.725,121.625,121.65,156
20121001|2012-05-01 13:30,1,121.65,121.7,121.65,121.65,33
20121001|2012-05-01 14:00,1,121.65,121.65,121.625,121.625,77
20121001|2012-05-01 14:30,1,121.6,121.6,121.55,121.55,20
20121001|2012-05-01 15:00,1,121.55,121.55,121.475,121.475,21
20121001|2012-05-01 15:30,1,121.65,121.65,121.6,121.65,11
20121001|2012-05-01 17:00,2,121.65,121.65,121.65,121.65,4
20121001|2012-05-01 18:30,2,121.65,121.65,121.65,121.65,1
20121001|2012-05-01 20:00,2,121.725,121.725,121.7,121.725,7
20121001|2012-05-01 21:00,2,121.8,121.825,121.8,121.8,7
20121001|2012-05-01 22:00,2,121.825,121.825,121.825,121.825,1
20121001|2012-05-01 23:00,2,121.65,121.65,121.65,121.65,10
20121001|2012-05-01 23:30,2,121.575,121.575,121.575,121.575,1
20121001|2012-05-02 01:30,2,121.625,121.65,121.625,121.65,4
20121001|2012-05-02 04:30,2,121.6,121.6,121.5,121.5,8
20121001|2012-05-02 05:00,2,121.425,121.425,121.375,121.375,8
20121001|2012-05-02 05:30,2,121.35,121.35,121.35,121.35,14
20121001|2012-05-02 06:00,2,121.35,121.35,121.35,121.35,2
20121001|2012-05-02 06:30,2,121.375,121.5,121.35,121.5,7
20121001|2012-05-02 07:30,2,121.475,121.5,121.475,121.5,7
20121001|2012-05-02 08:00,2,121.675,121.9,121.675,121.875,18
20121001|2012-05-02 08:30,2,121.875,121.95,121.725,121.725,71
20121001|2012-05-02 09:00,2,121.825,122,121.65,121.95,449
20121001|2012-05-02 09:30,2,121.925,122.025,121.725,121.85,844
20121001|2012-05-02 10:00,2,121.875,121.9,121.625,121.675,348
20121001|2012-05-02 10:30,2,121.7,121.8,121.275,121.575,342
20121001|2012-05-02 11:00,2,121.6,121.625,121.2,121.475,178
20121001|2012-05-02 11:30,2,121.5,121.55,120.975,121.1,265
20121001|2012-05-02 12:00,2,121.1,121.5,120.975,121.5,172
20121001|2012-05-02 12:30,2,121.425,121.525,121.05,121.4,683
20121001|2012-05-02 13:00,2,121.375,121.45,121.075,121.075,141
20121001|2012-05-02 13:30,2,121.075,121.175,121.05,121.175,15
20121001|2012-05-02 14:00,2,121.125,121.125,121.1,121.125,31
20121001|2012-05-02 14:30,2,121.125,121.125,121.075,121.075,36
20121001|2012-05-02 15:00,2,121.125,121.125,121.1,121.125,26
20121001|2012-05-02 15:30,2,121.125,121.125,121.125,121.125,12
20121001|2012-05-02 17:00,3,121.225,121.4,120.75,120.75,65
20121001|2012-05-02 17:30,3,120.775,120.95,120.725,120.95,34
20121001|2012-05-02 18:00,3,120.9,121.075,120.875,121.075,12
20121001|2012-05-02 18:30,3,120.9,120.975,120.9,120.975,5
20121001|2012-05-02 19:30,3,121.1,121.1,121.1,121.1,2
20121001|2012-05-02 21:30,3,121.05,121.05,121.05,121.05,5
20121001|2012-05-03 01:30,3,121.25,121.25,121.225,121.25,3
20121001|2012-05-03 05:30,3,120.95,120.95,120.95,120.95,6
20121001|2012-05-03 06:00,3,120.95,120.975,120.925,120.975,25
20121001|2012-05-03 06:30,3,120.975,121,120.925,120.975,10
20121001|2012-05-03 07:00,3,121.175,121.25,121.175,121.25,50
20121001|2012-05-03 07:30,3,121.225,121.35,121.225,121.3,54
20121001|2012-05-03 08:00,3,121.3,121.45,121.3,121.45,48
20121001|2012-05-03 08:30,3,121.45,121.625,121.275,121.475,82
20121001|2012-05-03 09:00,3,121.575,121.825,121.4,121.525,396
20121001|2012-05-03 09:30,3,121.5,121.825,121.475,121.825,302
20121001|2012-05-03 10:00,3,121.8,122.35,121.775,122.2,428
20121001|2012-05-03 10:30,3,122.3,123.175,122.2,122.825,812
20121001|2012-05-03 11:00,3,122.875,123.4,122.875,123.25,549
20121001|2012-05-03 11:30,3,123.3,123.6,123.225,123.325,541
20121001|2012-05-03 12:00,3,123.4,123.775,123.4,123.7,502
20121001|2012-05-03 12:30,3,123.65,124.175,123.65,123.95,1040
20121001|2012-05-03 13:00,3,123.95,123.975,123.85,123.85,192
20121001|2012-05-03 13:30,3,123.95,123.975,123.85,123.85,13
20121001|2012-05-03 14:00,3,123.975,123.975,123.975,123.975,3
20121001|2012-05-03 14:30,3,123.925,123.95,123.9,123.9,10
20121001|2012-05-03 15:00,3,123.9,123.9,123.75,123.75,5
20121001|2012-05-03 15:30,3,123.75,123.75,123.7,123.7,2
20121001|2012-05-03 17:00,4,123.825,123.825,123.825,123.825,7
20121001|2012-05-03 17:30,4,123.825,123.95,123.825,123.95,5
20121001|2012-05-03 18:00,4,123.75,123.75,123.75,123.75,8
20121001|2012-05-03 18:30,4,123.725,123.725,123.725,123.725,2
20121001|2012-05-03 20:30,4,123.775,123.85,123.775,123.85,4
20121001|2012-05-04 00:00,4,123.95,124,123.95,124,13
20121001|2012-05-04 04:30,4,123.975,123.975,123.95,123.975,7
20121001|2012-05-04 05:30,4,123.875,123.875,123.875,123.875,1
20121001|2012-05-04 06:00,4,123.85,123.85,123.85,123.85,2
20121001|2012-05-04 06:30,4,123.85,123.925,123.825,123.9,14
20121001|2012-05-04 07:00,4,123.9,123.9,123.775,123.775,19
20121001|2012-05-04 07:30,4,123.75,123.85,123.7,123.725,41
20121001|2012-05-04 08:00,4,123.7,123.7,123.425,123.425,101
20121001|2012-05-04 08:30,4,123.5,123.85,123.35,123.85,194
20121001|2012-05-04 09:00,4,123.9,123.9,123.475,123.55,491
20121001|2012-05-04 09:30,4,123.55,123.55,123.1,123.2,385
20121001|2012-05-04 10:00,4,123.175,123.425,123.075,123.275,314
20121001|2012-05-04 10:30,4,123.225,123.3,123.05,123.1,344
20121001|2012-05-04 11:00,4,123.15,123.175,122.75,122.75,242
20121001|2012-05-04 11:30,4,122.75,123.35,122.75,123.3,319
20121001|2012-05-04 12:00,4,123.3,123.525,123.15,123.25,240
20121001|2012-05-04 12:30,4,123.225,123.8,123.15,123.75,342
20121001|2012-05-04 13:00,4,123.7,124.025,123.675,124.025,274
20121001|2012-05-04 13:30,4,124.025,124.025,123.95,124,17
20121001|2012-05-07 09:00,7,123.8,123.925,123.2,123.275,446
20121001|2012-05-07 09:30,7,123.25,123.4,123.125,123.3,196
20121001|2012-05-07 10:00,7,123.3,123.325,122.975,123.15,261
20121001|2012-05-07 10:30,7,123.2,123.4,123.2,123.325,154
20121001|2012-05-07 11:00,7,123.3,123.3,123,123,105
20121001|2012-05-07 11:30,7,123.025,123.05,122.55,123.05,245
20121001|2012-05-07 12:00,7,123,123.975,123,123.9,329
20121001|2012-05-07 12:30,7,123.9,124.175,123.7,124.125,459
20121001|2012-05-07 13:00,7,124.15,124.15,123.925,123.925,189
20121001|2012-05-07 13:30,7,123.9,123.9,123.9,123.9,9
20121001|2012-05-07 14:00,7,123.875,123.875,123.875,123.875,31
20121001|2012-05-07 14:30,7,123.8,123.8,123.775,123.775,3
20121001|2012-05-07 15:00,7,123.8,123.925,123.8,123.925,5
20121001|2012-05-07 17:00,8,123.775,123.775,123.775,123.775,3
20121001|2012-05-07 19:30,8,123.775,123.85,123.75,123.85,9
20121001|2012-05-07 20:00,8,123.775,123.775,123.775,123.775,1
20121001|2012-05-07 21:00,8,123.85,123.85,123.85,123.85,8
20121001|2012-05-08 03:00,8,124,124.025,124,124,8
20121001|2012-05-08 05:00,8,123.85,123.85,123.85,123.85,5
20121001|2012-05-08 05:30,8,123.85,123.85,123.85,123.85,1
20121001|2012-05-08 06:30,8,123.85,123.85,123.85,123.85,4
20121001|2012-05-08 07:00,8,123.7,123.7,123.7,123.7,1
20121001|2012-05-08 07:30,8,123.65,123.65,123.6,123.6,5
20121001|2012-05-08 08:00,8,123.575,123.575,123.325,123.5,16
20121001|2012-05-08 08:30,8,123.6,123.6,123.475,123.5,29
20121001|2012-05-08 09:00,8,123.5,123.5,123.15,123.325,313
20121001|2012-05-08 09:30,8,123.375,123.4,122.8,122.875,445
20121001|2012-05-08 10:00,8,122.875,123.075,122.7,123.05,260
20121001|2012-05-08 10:30,8,123.025,123.575,123,123.425,500
20121001|2012-05-08 11:00,8,123.425,123.6,123.425,123.55,325
20121001|2012-05-08 11:30,8,123.55,123.75,123.55,123.625,443
20121001|2012-05-08 12:00,8,123.625,123.625,123.5,123.55,243
20121001|2012-05-08 12:30,8,123.55,123.7,123.3,123.65,443
20121001|2012-05-08 13:00,8,123.65,123.65,123.45,123.45,300
20121001|2012-05-08 13:30,8,123.475,123.5,123.45,123.45,11
20121001|2012-05-08 14:00,8,123.5,123.6,123.5,123.6,11
20121001|2012-05-08 14:30,8,123.65,123.725,123.55,123.7,26
20121001|2012-05-08 15:00,8,123.65,123.65,123.65,123.65,2
20121001|2012-05-08 15:30,8,123.6,123.6,123.575,123.575,4
20121001|2012-05-08 17:00,9,123.6,123.6,123.6,123.6,1
20121001|2012-05-08 20:30,9,123.7,123.7,123.675,123.675,2
20121001|2012-05-08 21:00,9,123.65,123.65,123.65,123.65,1
20121001|2012-05-08 21:30,9,123.675,123.675,123.65,123.65,5
20121001|2012-05-08 23:00,9,123.675,123.675,123.6,123.6,4
20121001|2012-05-09 00:30,9,123.675,123.675,123.675,123.675,2
20121001|2012-05-09 01:30,9,123.65,123.65,123.65,123.65,1
20121001|2012-05-09 02:30,9,123.575,123.575,123.575,123.575,1
20121001|2012-05-09 06:00,9,123.6,123.6,123.6,123.6,12
20121001|2012-05-09 07:00,9,123.45,123.45,123.45,123.45,12
20121001|2012-05-09 07:30,9,123.45,123.45,123.125,123.125,237
20121001|2012-05-09 08:00,9,123.125,123.2,123.05,123.2,47
20121001|2012-05-09 08:30,9,123.1,123.25,123.025,123.025,77
20121001|2012-05-09 09:00,9,123.075,123.375,123,123.35,441
20121001|2012-05-09 09:30,9,123.375,123.7,123.35,123.45,758
20121001|2012-05-09 10:00,9,123.475,123.625,123.325,123.475,407
20121001|2012-05-09 10:30,9,123.425,123.975,123.4,123.775,598
20121001|2012-05-09 11:00,9,123.725,124.375,123.7,124.375,732
20121001|2012-05-09 11:30,9,124.375,124.4,123.975,124.25,479
20121001|2012-05-09 12:00,9,124.25,124.4,124.175,124.2,223
20121001|2012-05-09 12:30,9,124.1,124.225,123.925,124.2,375
20121001|2012-05-09 13:00,9,124.2,124.2,124.075,124.1,496
20121001|2012-05-09 13:30,9,124.05,124.075,124,124,114
20121001|2012-05-09 14:00,9,124,124.1,124,124.1,15
20121001|2012-05-09 14:30,9,124.075,124.15,124.075,124.15,6
20121001|2012-05-09 15:00,9,124.15,124.15,124.1,124.1,20
20121001|2012-05-09 15:30,9,124.1,124.15,124.1,124.125,5
20121001|2012-05-09 17:00,10,124,124,124,124,7
20121001|2012-05-09 21:30,10,124.2,124.2,124.175,124.2,26
20121001|2012-05-09 22:00,10,124.075,124.075,124.075,124.075,3
20121001|2012-05-09 23:00,10,124.1,124.1,124.075,124.1,4
20121001|2012-05-10 01:30,10,124.075,124.1,124.075,124.1,2
20121001|2012-05-10 06:30,10,124.075,124.1,124.025,124.1,11
20121001|2012-05-10 07:00,10,124.125,124.2,124.05,124.2,50
20121001|2012-05-10 07:30,10,124,124.025,123.95,124,41
20121001|2012-05-10 08:00,10,124.1,124.175,123.975,124.1,120
20121001|2012-05-10 08:30,10,124.1,124.175,124.075,124.125,160
20121001|2012-05-10 09:00,10,124.1,124.1,123.275,123.725,665
20121001|2012-05-10 09:30,10,123.725,124.075,123.725,123.775,290
20121001|2012-05-10 10:00,10,123.675,123.9,123.625,123.8,221
20121001|2012-05-10 10:30,10,123.8,123.85,123.725,123.85,152
20121001|2012-05-10 11:00,10,123.85,124.025,123.75,123.975,168
20121001|2012-05-10 11:30,10,124.025,124.025,123.75,123.8,217
20121001|2012-05-10 12:00,10,123.725,123.825,123.6,123.725,118
20121001|2012-05-10 12:30,10,123.675,123.8,123.45,123.5,569
20121001|2012-05-10 13:00,10,123.5,123.55,123.4,123.425,213
20121001|2012-05-10 13:30,10,123.475,123.5,123.3,123.5,82
20121001|2012-05-10 14:00,10,123.5,123.5,123.425,123.425,8
20121001|2012-05-10 14:30,10,123.325,123.325,123.325,123.325,4
20121001|2012-05-10 15:00,10,123.4,123.45,123.375,123.375,7
20121001|2012-05-10 15:30,10,123.475,123.5,123.4,123.4,24
20121001|2012-05-10 17:00,11,123.25,123.25,123,123,23
20121001|2012-05-10 17:30,11,123,123.125,122.95,122.95,45
20121001|2012-05-10 18:00,11,123,123,123,123,2
20121001|2012-05-10 18:30,11,122.85,122.85,122.75,122.75,7
20121001|2012-05-10 19:00,11,122.75,122.75,122.625,122.65,125
20121001|2012-05-10 20:00,11,122.9,122.9,122.9,122.9,1
20121001|2012-05-10 21:00,11,122.85,122.85,122.85,122.85,3
20121001|2012-05-10 21:30,11,122.925,122.925,122.925,122.925,5
20121001|2012-05-10 22:30,11,122.75,122.75,122.7,122.7,11
20121001|2012-05-11 00:30,11,122.7,122.7,122.7,122.7,1
20121001|2012-05-11 02:30,11,122.9,122.9,122.9,122.9,1
20121001|2012-05-11 03:30,11,122.9,122.9,122.9,122.9,1
20121001|2012-05-11 04:00,11,122.9,122.925,122.9,122.925,4
20121001|2012-05-11 04:30,11,122.8,122.8,122.8,122.8,2
20121001|2012-05-11 05:00,11,122.925,122.925,122.925,122.925,1
20121001|2012-05-11 06:00,11,122.75,122.75,122.75,122.75,4
20121001|2012-05-11 06:30,11,122.75,122.825,122.625,122.7,61
20121001|2012-05-11 07:00,11,122.7,122.9,122.7,122.9,43
20121001|2012-05-11 07:30,11,122.9,122.9,122.775,122.775,68
20121001|2012-05-11 08:00,11,122.825,122.825,122.725,122.725,9
20121001|2012-05-11 08:30,11,122.8,123,122.75,122.8,118
20121001|2012-05-11 09:00,11,122.775,122.875,122.3,122.725,578
20121001|2012-05-11 09:30,11,122.775,122.8,122.575,122.775,126
20121001|2012-05-11 10:00,11,122.725,123,122.725,122.975,246
20121001|2012-05-11 10:30,11,122.95,123.05,122.7,122.8,259
20121001|2012-05-11 11:00,11,122.8,122.875,122.7,122.85,142
20121001|2012-05-11 11:30,11,122.85,122.975,122.825,122.95,295
20121001|2012-05-11 12:00,11,122.95,123,122.675,122.775,168
20121001|2012-05-11 12:30,11,122.75,123,122.475,122.5,502
20121001|2012-05-11 13:00,11,122.5,122.6,122.425,122.475,351
20121001|2012-05-11 13:30,11,122.55,122.575,122.45,122.475,45
20121001|2012-05-14 09:00,14,122.6,122.95,122.15,122.35,780
20121001|2012-05-14 09:30,14,122.35,122.825,122.35,122.8,292
20121001|2012-05-14 10:00,14,122.825,122.95,122.375,122.65,330
20121001|2012-05-14 10:30,14,122.675,122.8,122.5,122.6,202
20121001|2012-05-14 11:00,14,122.6,122.775,122.425,122.775,271
20121001|2012-05-14 11:30,14,122.775,122.85,122.65,122.775,130
20121001|2012-05-14 12:00,14,122.725,122.975,122.725,122.975,185
20121001|2012-05-14 12:30,14,122.925,123.125,122.85,123.125,289
20121001|2012-05-14 13:00,14,123.075,123.2,123.075,123.175,128
20121001|2012-05-14 13:30,14,123.175,123.175,123.15,123.15,12
20121001|2012-05-14 14:00,14,123.15,123.15,123.125,123.125,30
20121001|2012-05-14 14:30,14,123.1,123.125,123.075,123.125,9
20121001|2012-05-14 15:00,14,123.1,123.1,123.025,123.025,23
20121001|2012-05-14 15:30,14,123.1,123.1,123.1,123.1,2
20121001|2012-05-14 17:00,15,123,123,123,123,4
20121001|2012-05-14 18:00,15,123.15,123.15,123.15,123.15,1
20121001|2012-05-14 19:00,15,123.15,123.15,123.1,123.1,3
20121001|2012-05-14 20:30,15,123.175,123.225,123.175,123.225,2
20121001|2012-05-14 21:00,15,123.1,123.1,123.1,123.1,1
20121001|2012-05-14 22:00,15,123.125,123.125,123.125,123.125,1
20121001|2012-05-15 02:00,15,123.3,123.35,123.3,123.35,8
20121001|2012-05-15 02:30,15,123.4,123.425,123.4,123.425,16
20121001|2012-05-15 03:00,15,123.425,123.425,123.425,123.425,2
20121001|2012-05-15 03:30,15,123.425,123.425,123.425,123.425,2
20121001|2012-05-15 04:00,15,123.425,123.425,123.425,123.425,3
20121001|2012-05-15 07:00,15,123.35,123.35,123.35,123.35,1
20121001|2012-05-15 07:30,15,123.425,123.55,123.375,123.375,16
20121001|2012-05-15 08:00,15,123.225,123.225,122.975,123.175,50
20121001|2012-05-15 08:30,15,123.1,123.275,123.05,123.2,39
20121001|2012-05-15 09:00,15,123.25,123.35,122.825,123.3,642
20121001|2012-05-15 09:30,15,123.3,123.325,123,123.175,439
20121001|2012-05-15 10:00,15,123.175,123.275,122.9,123.275,229
20121001|2012-05-15 10:30,15,123.25,123.525,123.15,123.45,321
20121001|2012-05-15 11:00,15,123.45,123.65,123.45,123.65,228
20121001|2012-05-15 11:30,15,123.625,123.625,123.45,123.5,274
20121001|2012-05-15 12:00,15,123.5,123.65,123.5,123.65,97
20121001|2012-05-15 12:30,15,123.6,123.675,123.45,123.625,346
20121001|2012-05-15 13:00,15,123.65,123.7,123.6,123.65,219
20121001|2012-05-15 13:30,15,123.675,123.75,123.675,123.75,30
20121001|2012-05-15 14:00,15,123.675,123.675,123.625,123.675,22
20121001|2012-05-15 14:30,15,123.575,123.575,123.5,123.5,11
20121001|2012-05-15 15:00,15,123.525,123.525,123.525,123.525,2
20121001|2012-05-15 15:30,15,123.55,123.55,123.55,123.55,4
20121001|2012-05-15 17:00,16,123.5,123.5,123.475,123.475,14
20121001|2012-05-15 18:00,16,123.525,123.55,123.525,123.55,6
20121001|2012-05-15 20:00,16,123.525,123.525,123.525,123.525,1
20121001|2012-05-15 20:30,16,123.475,123.475,123.475,123.475,3
20121001|2012-05-15 21:00,16,123.525,123.525,123.525,123.525,1
20121001|2012-05-15 21:30,16,123.475,123.475,123.45,123.45,2
20121001|2012-05-16 02:30,16,123.55,123.55,123.55,123.55,3
20121001|2012-05-16 03:00,16,123.55,123.55,123.55,123.55,2
20121001|2012-05-16 04:00,16,123.75,123.75,123.75,123.75,3
20121001|2012-05-16 05:30,16,123.55,123.55,123.55,123.55,19
20121001|2012-05-16 06:00,16,123.5,123.5,123.5,123.5,3
20121001|2012-05-16 07:00,16,123.525,123.575,123.425,123.425,18
20121001|2012-05-16 07:30,16,123.475,123.65,123.475,123.65,5
20121001|2012-05-16 08:00,16,123.55,123.75,123.55,123.75,22
20121001|2012-05-16 08:30,16,123.75,123.975,123.75,123.95,149
20121001|2012-05-16 09:00,16,123.875,124.15,123.7,124.025,300
20121001|2012-05-16 09:30,16,124.075,124.15,124.025,124.15,251
20121001|2012-05-16 10:00,16,124.15,124.2,123.975,124.025,402
20121001|2012-05-16 10:30,16,124.05,124.175,124,124.025,113
20121001|2012-05-16 11:00,16,124.05,124.4,124.05,124.225,275
20121001|2012-05-16 11:30,16,124.2,124.4,124.2,124.275,286
20121001|2012-05-16 12:00,16,124.35,124.35,124.15,124.175,95
20121001|2012-05-16 12:30,16,124.225,124.25,123.975,124.2,498
20121001|2012-05-16 13:00,16,124.25,124.25,124.15,124.2,148
20121001|2012-05-16 13:30,16,124.2,124.2,124.175,124.2,17
20121001|2012-05-16 14:00,16,124.2,124.2,124.2,124.2,6
20121001|2012-05-16 14:30,16,124.2,124.25,124.2,124.225,28
20121001|2012-05-16 15:00,16,124.225,124.225,124.175,124.175,3
20121001|2012-05-16 15:30,16,124.175,124.3,124.175,124.3,10
20121001|2012-05-16 19:00,17,124.35,124.5,124.35,124.5,98
20121001|2012-05-16 19:30,17,124.5,124.7,124.5,124.6,138
20121001|2012-05-16 20:00,17,124.675,124.7,124.675,124.7,34
20121001|2012-05-16 20:30,17,124.675,124.675,124.575,124.575,2
20121001|2012-05-16 21:00,17,124.575,124.575,124.55,124.55,5
20121001|2012-05-16 21:30,17,124.575,124.625,124.575,124.625,2
20121001|2012-05-16 22:30,17,124.6,124.625,124.6,124.625,2
20121001|2012-05-17 02:30,17,124.575,124.6,124.575,124.6,13
20121001|2012-05-17 03:00,17,124.6,124.6,124.575,124.575,2
20121001|2012-05-17 04:00,17,124.575,124.575,124.575,124.575,5
20121001|2012-05-17 04:30,17,124.6,124.6,124.6,124.6,3
20121001|2012-05-17 05:00,17,124.6,124.6,124.6,124.6,5
20121001|2012-05-17 06:00,17,124.65,124.65,124.625,124.625,3
20121001|2012-05-17 06:30,17,124.6,124.6,124.45,124.45,19
20121001|2012-05-17 07:00,17,124.475,124.625,124.475,124.5,17
20121001|2012-05-17 07:30,17,124.525,124.55,124.525,124.55,4
20121001|2012-05-17 08:00,17,124.7,124.85,124.675,124.8,100
20121001|2012-05-17 08:30,17,124.9,125,124.825,125,264
20121001|2012-05-17 09:00,17,124.975,125.05,124.65,124.675,636
20121001|2012-05-17 09:30,17,124.675,124.875,124.65,124.775,278
20121001|2012-05-17 10:00,17,124.75,124.85,124.725,124.85,275
20121001|2012-05-17 10:30,17,124.825,124.825,124.575,124.65,247
20121001|2012-05-17 11:00,17,124.7,124.875,124.7,124.7,385
20121001|2012-05-17 11:30,17,124.75,124.825,124.7,124.75,236
20121001|2012-05-17 12:00,17,124.725,124.875,124.7,124.825,85
20121001|2012-05-17 12:30,17,124.825,125,124.8,125,643
20121001|2012-05-17 13:00,17,125,125.025,124.9,124.95,251
20121001|2012-05-17 13:30,17,124.95,124.95,124.95,124.95,1
20121001|2012-05-17 14:00,17,124.875,124.925,124.875,124.875,8
20121001|2012-05-17 14:30,17,124.95,124.975,124.95,124.975,3
20121001|2012-05-17 15:00,17,124.85,124.875,124.85,124.85,33
20121001|2012-05-17 15:30,17,124.875,124.95,124.875,124.95,12
20121001|2012-05-17 17:30,18,124.95,125.05,124.95,125.05,5
20121001|2012-05-17 18:00,18,124.775,124.775,124.775,124.775,2
20121001|2012-05-17 18:30,18,124.95,125,124.95,125,8
20121001|2012-05-17 19:00,18,125,125.05,124.975,124.975,6
20121001|2012-05-17 20:30,18,124.875,124.875,124.875,124.875,1
20121001|2012-05-17 21:00,18,124.975,124.975,124.975,124.975,2
20121001|2012-05-17 22:00,18,124.875,124.875,124.875,124.875,3
20121001|2012-05-17 22:30,18,124.875,124.875,124.875,124.875,2
20121001|2012-05-17 23:00,18,124.925,124.925,124.925,124.925,1
20121001|2012-05-18 00:00,18,125,125,125,125,2
20121001|2012-05-18 00:30,18,124.925,125.05,124.925,125.05,30
20121001|2012-05-18 01:00,18,124.95,124.95,124.95,124.95,2
20121001|2012-05-18 02:00,18,125.025,125.025,125.025,125.025,1
20121001|2012-05-18 02:30,18,125.025,125.05,125.025,125.05,7
20121001|2012-05-18 03:00,18,125.05,125.05,125.05,125.05,4
20121001|2012-05-18 03:30,18,125.075,125.125,125.075,125.075,29
20121001|2012-05-18 04:00,18,125.15,125.15,125.075,125.075,16
20121001|2012-05-18 06:00,18,125.15,125.175,125.075,125.075,18
20121001|2012-05-18 07:00,18,125.125,125.125,125.1,125.1,2
20121001|2012-05-18 07:30,18,125.15,125.35,125.075,125.275,78
20121001|2012-05-18 08:00,18,125.325,125.35,125.2,125.225,10
20121001|2012-05-18 08:30,18,125.275,125.375,125.225,125.35,78
20121001|2012-05-18 09:00,18,125.375,125.475,125.225,125.4,419
20121001|2012-05-18 09:30,18,125.45,125.8,125.375,125.775,469
20121001|2012-05-18 10:00,18,125.75,125.85,125.525,125.825,301
20121001|2012-05-18 10:30,18,125.825,125.85,125.325,125.525,214
20121001|2012-05-18 11:00,18,125.6,125.825,125.525,125.825,653
20121001|2012-05-18 11:30,18,125.85,126.675,125.725,126.625,1238
20121001|2012-05-18 12:00,18,126.6,126.675,126.325,126.325,389
20121001|2012-05-18 12:30,18,126.375,126.55,126.125,126.375,653
20121001|2012-05-18 13:00,18,126.4,126.45,126.2,126.425,432
20121001|2012-05-18 13:30,18,126.425,126.6,126.425,126.6,140
20121001|2012-05-21 09:00,21,126.75,127.05,126.6,127,1250
20121001|2012-05-21 09:30,21,127,127.05,126.725,126.95,726
20121001|2012-05-21 10:00,21,126.95,126.975,126.325,126.5,556
20121001|2012-05-21 10:30,21,126.45,126.675,126.175,126.175,391
20121001|2012-05-21 11:00,21,126.175,126.175,125.675,126,446
20121001|2012-05-21 11:30,21,125.95,126.025,125.75,125.8,111
20121001|2012-05-21 12:00,21,125.775,126.2,125.775,126.05,285
20121001|2012-05-21 12:30,21,125.975,125.975,125.2,125.45,515
20121001|2012-05-21 13:00,21,125.45,125.65,125.4,125.55,167
20121001|2012-05-21 13:30,21,125.5,125.5,125.475,125.475,19
20121001|2012-05-21 14:00,21,125.5,125.5,125.45,125.45,11
20121001|2012-05-21 15:00,21,125.45,125.45,125.45,125.45,1
20121001|2012-05-21 15:30,21,125.55,125.55,125.5,125.5,5
20121001|2012-05-21 17:00,22,125.65,125.65,125.525,125.525,4
20121001|2012-05-21 19:00,22,125.475,125.475,125.475,125.475,1
20121001|2012-05-21 19:30,22,125.4,125.4,125.3,125.3,13
20121001|2012-05-21 21:30,22,125.35,125.35,125.35,125.35,2
20121001|2012-05-22 00:00,22,125.4,125.4,125.4,125.4,1
20121001|2012-05-22 00:30,22,125.45,125.525,125.45,125.525,4
20121001|2012-05-22 01:00,22,125.525,125.625,125.525,125.625,2
20121001|2012-05-22 02:00,22,125.55,125.55,125.475,125.525,10
20121001|2012-05-22 02:30,22,125.575,125.575,125.575,125.575,8
20121001|2012-05-22 03:00,22,125.6,125.65,125.6,125.65,5
20121001|2012-05-22 03:30,22,125.65,125.65,125.625,125.625,7
20121001|2012-05-22 04:30,22,125.6,125.6,125.575,125.575,4
20121001|2012-05-22 06:00,22,125.575,125.575,125.575,125.575,17
20121001|2012-05-22 06:30,22,125.55,125.6,125.55,125.6,2
20121001|2012-05-22 07:00,22,125.55,125.6,125.5,125.6,9
20121001|2012-05-22 07:30,22,125.6,125.6,125.6,125.6,26
20121001|2012-05-22 08:00,22,125.625,125.725,125.625,125.675,50
20121001|2012-05-22 08:30,22,125.675,125.75,125.475,125.475,94
20121001|2012-05-22 09:00,22,125.575,125.75,125.375,125.5,256
20121001|2012-05-22 09:30,22,125.5,125.75,125.5,125.65,204
20121001|2012-05-22 10:00,22,125.65,126.025,125.65,125.725,271
20121001|2012-05-22 10:30,22,125.725,125.825,125.4,125.45,138
20121001|2012-05-22 11:00,22,125.475,125.55,125.325,125.5,177
20121001|2012-05-22 11:30,22,125.5,125.65,125.45,125.475,163
20121001|2012-05-22 12:00,22,125.5,125.625,124.775,125.025,343
20121001|2012-05-22 12:30,22,125,125.725,124.7,125.7,515
20121001|2012-05-22 13:00,22,125.725,125.75,125.475,125.575,143
20121001|2012-05-22 13:30,22,125.525,125.675,125.525,125.575,10
20121001|2012-05-22 14:00,22,125.6,125.6,125.5,125.525,6
20121001|2012-05-22 14:30,22,125.425,125.425,125.275,125.275,36
20121001|2012-05-22 15:30,22,125.4,125.425,125.35,125.425,9
20121001|2012-05-22 17:00,23,125.45,125.45,125.275,125.35,8
20121001|2012-05-22 17:30,23,125.325,125.325,125.3,125.3,6
20121001|2012-05-22 18:00,23,125.25,125.35,125.25,125.275,5
20121001|2012-05-22 19:00,23,125.25,125.25,125.25,125.25,1
20121001|2012-05-22 20:30,23,125.125,125.125,125.1,125.1,30
20121001|2012-05-22 21:00,23,125.1,125.1,125.1,125.1,2
20121001|2012-05-22 21:30,23,125.125,125.125,125.125,125.125,3
20121001|2012-05-22 23:00,23,125.25,125.25,125.25,125.25,2
20121001|2012-05-22 23:30,23,125.325,125.325,125.325,125.325,2
20121001|2012-05-23 00:00,23,125.35,125.35,125.325,125.325,3
20121001|2012-05-23 00:30,23,125.4,125.525,125.4,125.525,32
20121001|2012-05-23 01:00,23,125.45,125.45,125.45,125.45,2
20121001|2012-05-23 02:30,23,125.475,125.525,125.475,125.525,3
20121001|2012-05-23 03:00,23,125.475,125.475,125.475,125.475,4
20121001|2012-05-23 04:30,23,125.575,125.575,125.575,125.575,2
20121001|2012-05-23 05:30,23,125.65,125.65,125.65,125.65,1
20121001|2012-05-23 06:00,23,125.65,125.65,125.525,125.575,39
20121001|2012-05-23 06:30,23,125.575,125.6,125.475,125.475,47
20121001|2012-05-23 07:00,23,125.425,125.425,125.3,125.3,43
20121001|2012-05-23 07:30,23,125.225,125.275,125,125.175,84
20121001|2012-05-23 08:00,23,125.075,125.15,124.8,124.85,98
20121001|2012-05-23 08:30,23,124.75,124.875,124.5,124.65,356
20121001|2012-05-23 09:00,23,124.625,124.725,123.9,123.9,971
20121001|2012-05-23 09:30,23,123.95,124.775,123.95,124.375,514
20121001|2012-05-23 10:00,23,124.4,124.5,124.125,124.2,600
20121001|2012-05-23 10:30,23,124.275,125.15,124.275,124.35,782
20121001|2012-05-23 11:00,23,124.325,124.475,123.9,123.975,433
20121001|2012-05-23 11:30,23,123.975,124.65,123.925,124.3,291
20121001|2012-05-23 12:00,23,124.25,124.85,124.25,124.75,281
20121001|2012-05-23 12:30,23,124.75,124.85,124.075,124.075,962
20121001|2012-05-23 13:00,23,124.025,124.275,124.025,124.125,195
20121001|2012-05-23 13:30,23,124.15,124.175,124.125,124.125,75
20121001|2012-05-23 14:00,23,124.1,124.175,124.025,124.175,29
20121001|2012-05-23 14:30,23,124.125,124.125,124.125,124.125,1
20121001|2012-05-23 15:00,23,124.125,124.125,124.1,124.1,3
20121001|2012-05-23 15:30,23,124,124.225,124,124.225,3
20121001|2012-05-23 17:00,24,124.1,124.125,124.1,124.125,2
20121001|2012-05-23 17:30,24,124.2,124.225,124.2,124.225,2
20121001|2012-05-23 18:00,24,124.225,124.225,124.225,124.225,1
20121001|2012-05-23 18:30,24,124.15,124.15,124.15,124.15,1
20121001|2012-05-23 19:30,24,124.15,124.15,124.15,124.15,1
20121001|2012-05-23 21:00,24,124.075,124.075,124.075,124.075,3
20121001|2012-05-23 22:00,24,124.05,124.05,124.05,124.05,2
20121001|2012-05-24 00:30,24,124.05,124.05,124.05,124.05,8
20121001|2012-05-24 01:00,24,124.05,124.05,124,124,31
20121001|2012-05-24 01:30,24,123.975,123.975,123.95,123.95,22
20121001|2012-05-24 02:00,24,123.95,123.95,123.9,123.9,54
20121001|2012-05-24 02:30,24,123.9,123.9,123.825,123.825,12
20121001|2012-05-24 04:00,24,123.8,123.8,123.775,123.8,41
20121001|2012-05-24 04:30,24,123.8,123.825,123.75,123.75,65
20121001|2012-05-24 05:00,24,124,124.075,123.85,123.925,15
20121001|2012-05-24 06:00,24,123.925,124.05,123.925,123.925,24
20121001|2012-05-24 06:30,24,123.925,123.925,123.925,123.925,3
20121001|2012-05-24 07:00,24,123.775,123.925,123.775,123.925,4
20121001|2012-05-24 07:30,24,123.8,123.925,123.8,123.925,41
20121001|2012-05-24 08:00,24,124.05,124.425,124.05,124.4,107
20121001|2012-05-24 08:30,24,124.35,124.45,124.15,124.35,102
20121001|2012-05-24 09:00,24,124.4,124.65,124.3,124.45,294
20121001|2012-05-24 09:30,24,124.45,124.5,123.85,123.9,365
20121001|2012-05-24 10:00,24,123.8,124.425,123.725,124.375,249
20121001|2012-05-24 10:30,24,124.3,124.4,124.1,124.325,123
20121001|2012-05-24 11:00,24,124.3,124.375,124.125,124.175,93
20121001|2012-05-24 11:30,24,124.175,124.4,124.125,124.175,150
20121001|2012-05-24 12:00,24,124.1,124.15,123.9,123.9,121
20121001|2012-05-24 12:30,24,123.925,124.275,123.55,124.175,684
20121001|2012-05-24 13:00,24,124.175,124.2,124.1,124.125,271
20121001|2012-05-24 13:30,24,124.15,124.2,124.15,124.2,18
20121001|2012-05-24 14:00,24,124.225,124.325,124.225,124.325,22
20121001|2012-05-24 14:30,24,124.35,124.5,124.3,124.5,203
20121001|2012-05-24 15:00,24,124.45,124.45,124.1,124.1,20
20121001|2012-05-24 15:30,24,124.425,124.5,124.425,124.5,11
20121001|2012-05-24 17:00,25,124.4,124.4,124.4,124.4,2
20121001|2012-05-24 18:00,25,124.375,124.375,124.375,124.375,10
20121001|2012-05-24 19:30,25,124.45,124.45,124.45,124.45,3
20121001|2012-05-24 20:00,25,124.425,124.425,124.425,124.425,1
20121001|2012-05-24 21:30,25,124.425,124.425,124.425,124.425,1
20121001|2012-05-25 04:30,25,124.425,124.425,124.425,124.425,3
20121001|2012-05-25 05:00,25,124.475,124.5,124.475,124.475,5
20121001|2012-05-25 06:00,25,124.475,124.475,124.4,124.4,4
20121001|2012-05-25 06:30,25,124.35,124.35,124.25,124.3,22
20121001|2012-05-25 07:00,25,124.3,124.3,124.3,124.3,3
20121001|2012-05-25 07:30,25,124.3,124.3,124.225,124.225,9
20121001|2012-05-25 08:00,25,124.275,124.5,124.275,124.5,17
20121001|2012-05-25 08:30,25,124.525,124.675,124.525,124.65,227
20121001|2012-05-25 09:00,25,124.6,124.9,124.25,124.35,745
20121001|2012-05-25 09:30,25,124.325,124.375,124.05,124.25,205
20121001|2012-05-25 10:00,25,124.275,124.4,124.075,124.175,274
20121001|2012-05-25 10:30,25,124.125,124.2,123.9,124.075,191
20121001|2012-05-25 11:00,25,124.075,124.275,124.025,124.075,207
20121001|2012-05-25 11:30,25,124.025,124.05,123.875,123.875,130
20121001|2012-05-25 12:00,25,123.775,123.875,123.625,123.65,92
20121001|2012-05-25 12:30,25,123.625,123.9,123.3,123.55,830
20121001|2012-05-25 13:00,25,123.55,123.625,123.35,123.35,199
20121001|2012-05-25 13:30,25,123.325,123.375,123.325,123.375,16
20121001|2012-05-29 09:00,29,123.5,124.225,123.5,124.025,471
20121001|2012-05-29 09:30,29,124.05,124.25,123.95,124.025,221
20121001|2012-05-29 10:00,29,124.1,124.375,124.1,124.2,97
20121001|2012-05-29 10:30,29,124.15,124.15,123.625,124.15,221
20121001|2012-05-29 11:00,29,124.05,124.25,123.8,124,132
20121001|2012-05-29 11:30,29,124.05,124.05,123.425,123.425,175
20121001|2012-05-29 12:00,29,123.4,123.65,123.4,123.525,86
20121001|2012-05-29 12:30,29,123.525,123.9,123.475,123.75,255
20121001|2012-05-29 13:00,29,123.725,123.8,123.7,123.75,136
20121001|2012-05-29 13:30,29,123.75,123.8,123.7,123.7,25
20121001|2012-05-29 14:00,29,123.8,123.8,123.725,123.725,8
20121001|2012-05-29 14:30,29,123.775,123.8,123.725,123.8,10
20121001|2012-05-29 15:00,29,123.775,123.775,123.775,123.775,2
20121001|2012-05-29 15:30,29,123.7,123.7,123.55,123.55,19
20121001|2012-05-29 17:00,30,123.525,123.525,123.525,123.525,1
20121001|2012-05-29 17:30,30,123.7,123.7,123.5,123.675,9
20121001|2012-05-29 18:00,30,123.675,123.7,123.675,123.7,3
20121001|2012-05-29 18:30,30,123.575,123.575,123.55,123.55,3
20121001|2012-05-29 21:00,30,123.575,123.6,123.575,123.6,4
20121001|2012-05-29 21:30,30,123.6,123.6,123.6,123.6,4
20121001|2012-05-29 23:00,30,123.475,123.475,123.475,123.475,1
20121001|2012-05-30 01:00,30,123.5,123.5,123.5,123.5,1
20121001|2012-05-30 01:30,30,123.475,123.475,123.425,123.425,4
20121001|2012-05-30 02:00,30,123.525,123.525,123.525,123.525,3
20121001|2012-05-30 02:30,30,123.5,123.5,123.5,123.5,1
20121001|2012-05-30 04:00,30,123.4,123.4,123.4,123.4,20
20121001|2012-05-30 04:30,30,123.45,123.45,123.45,123.45,2
20121001|2012-05-30 05:00,30,123.45,123.475,123.45,123.475,11
20121001|2012-05-30 05:30,30,123.45,123.45,123.45,123.45,5
20121001|2012-05-30 06:00,30,123.45,123.45,123.45,123.45,9
20121001|2012-05-30 06:30,30,123.425,123.425,123.425,123.425,2
20121001|2012-05-30 07:30,30,123.5,123.5,123.4,123.4,17
20121001|2012-05-30 08:00,30,123.4,123.5,123.275,123.375,90
20121001|2012-05-30 08:30,30,123.25,123.25,122.65,122.725,318
20121001|2012-05-30 09:00,30,122.75,122.875,122.2,122.725,619
20121001|2012-05-30 09:30,30,122.7,123,122.575,122.75,360
20121001|2012-05-30 10:00,30,122.7,123.075,122.7,122.925,394
20121001|2012-05-30 10:30,30,122.9,122.925,122.7,122.85,252
20121001|2012-05-30 11:00,30,122.85,123.025,122.6,122.65,344
20121001|2012-05-30 11:30,30,122.675,123,122.625,123,174
20121001|2012-05-30 12:00,30,122.95,123,122.8,122.875,110
20121001|2012-05-30 12:30,30,122.875,122.9,122.475,122.6,590
20121001|2012-05-30 13:00,30,122.6,122.675,122.55,122.65,345
20121001|2012-05-30 13:30,30,122.525,122.65,122.525,122.65,28
20121001|2012-05-30 14:00,30,122.65,122.65,122.6,122.6,5
20121001|2012-05-30 14:30,30,122.55,122.55,122.55,122.55,1
20121001|2012-05-30 15:00,30,122.675,122.675,122.575,122.575,18
20121001|2012-05-30 15:30,30,122.65,122.675,122.5,122.675,14
20121001|2012-05-30 17:00,31,122.575,122.575,122.425,122.425,5
20121001|2012-05-30 17:30,31,122.75,122.75,122.75,122.75,1
20121001|2012-05-30 19:00,31,122.75,122.75,122.75,122.75,1
20121001|2012-05-30 21:00,31,122.9,122.9,122.9,122.9,1
20121001|2012-05-30 21:30,31,122.925,122.925,122.925,122.925,3
20121001|2012-05-30 22:00,31,122.75,122.75,122.75,122.75,1
20121001|2012-05-30 22:30,31,122.825,122.825,122.825,122.825,1
20121001|2012-05-30 23:00,31,122.7,122.7,122.7,122.7,2
20121001|2012-05-31 00:30,31,122.7,122.7,122.65,122.65,12
20121001|2012-05-31 01:00,31,122.65,122.65,122.65,122.65,1
20121001|2012-05-31 02:30,31,122.6,122.6,122.55,122.55,2
20121001|2012-05-31 03:00,31,122.525,122.525,122.4,122.4,12
20121001|2012-05-31 04:00,31,122.4,122.4,122.375,122.375,7
20121001|2012-05-31 04:30,31,122.425,122.425,122.425,122.425,1
20121001|2012-05-31 05:00,31,122.5,122.5,122.5,122.5,26
20121001|2012-05-31 05:30,31,122.425,122.425,122.425,122.425,2
20121001|2012-05-31 06:00,31,122.5,122.5,122.45,122.45,5
20121001|2012-05-31 06:30,31,122.425,122.575,122.425,122.575,11
20121001|2012-05-31 07:00,31,122.425,122.6,122.425,122.6,18
20121001|2012-05-31 07:30,31,122.7,122.725,122.675,122.725,14
20121001|2012-05-31 08:00,31,122.95,122.975,122.95,122.975,7
20121001|2012-05-31 08:30,31,123.05,123.55,123.05,123.525,245
20121001|2012-05-31 09:00,31,123.35,123.35,122.875,123.25,394
20121001|2012-05-31 09:30,31,123.25,123.325,122.775,122.9,298
20121001|2012-05-31 10:00,31,122.875,123.225,122.75,123.225,153
20121001|2012-05-31 10:30,31,123.3,123.625,123.25,123.45,522
20121001|2012-05-31 11:00,31,123.425,123.725,123.4,123.55,165
20121001|2012-05-31 11:30,31,123.55,123.625,123.4,123.45,122
20121001|2012-05-31 12:00,31,123.475,124,123.475,123.975,333
20121001|2012-05-31 12:30,31,124,124.05,123.55,123.8,483
20121001|2012-05-31 13:00,31,123.8,123.8,123.65,123.7,200
20121001|2012-05-31 13:30,31,123.725,123.775,123.7,123.775,65
20121001|2012-05-31 14:00,31,123.925,123.925,123.925,123.925,1
20121001|2012-05-31 14:30,31,123.875,123.875,123.875,123.875,1
20121001|2012-05-31 15:00,31,123.7,124,123.7,124,14
20121001|2012-05-31 15:30,31,123.9,124.05,123.9,124,21
20121001|2012-05-31 17:00,1,124.05,124.075,124.025,124.025,11
20121001|2012-05-31 17:30,1,123.925,123.925,123.925,123.925,1
20121001|2012-05-31 18:00,1,124,124.05,124,124.05,11
20121001|2012-05-31 19:30,1,124.05,124.05,124.05,124.05,3
20121001|2012-05-31 22:00,1,124.075,124.075,124.075,124.075,6
20121001|2012-05-31 23:00,1,124,124,124,124,10
20121001|2012-06-01 00:00,1,123.975,123.975,123.975,123.975,10
20121001|2012-06-01 02:00,1,124.1,124.1,124.1,124.1,4
20121001|2012-06-01 03:30,1,124.125,124.125,124.125,124.125,1
20121001|2012-06-01 04:00,1,123.975,123.975,123.85,123.925,22
20121001|2012-06-01 05:00,1,123.775,123.775,123.7,123.75,5
20121001|2012-06-01 05:30,1,123.775,123.8,123.775,123.8,2
20121001|2012-06-01 06:00,1,123.725,123.725,123.725,123.725,51
20121001|2012-06-01 06:30,1,123.75,123.75,123.575,123.65,62
20121001|2012-06-01 07:00,1,123.65,123.65,123.45,123.525,56
20121001|2012-06-01 07:30,1,123.45,123.45,123,123.25,81
20121001|2012-06-01 08:00,1,123.25,123.7,123.2,123.7,43
20121001|2012-06-01 08:30,1,123.75,123.8,123.5,123.55,75
20121001|2012-06-01 09:00,1,123.5,123.525,123.125,123.125,315
20121001|2012-06-01 09:30,1,123.075,123.7,123.05,123.525,369
20121001|2012-06-01 10:00,1,123.55,124,123.525,123.975,358
20121001|2012-06-01 10:30,1,123.975,124.5,123.85,124.25,733
20121001|2012-06-01 11:00,1,124.25,124.275,123.8,123.8,201
20121001|2012-06-01 11:30,1,123.85,123.875,123.425,123.675,558
20121001|2012-06-01 12:00,1,123.7,123.725,123.525,123.55,598
20121001|2012-06-01 12:30,1,123.575,124.05,123.475,124.05,1053
20121001|2012-06-01 13:00,1,124.05,124.075,123.7,123.75,475
20121001|2012-06-01 13:30,1,123.8,123.8,123.675,123.675,73
20121001|2012-06-04 09:00,4,123.975,124.55,123.875,123.975,586
20121001|2012-06-04 09:30,4,124,124.3,123.9,124.225,444
20121001|2012-06-04 10:00,4,124.2,124.375,124.1,124.275,216
20121001|2012-06-04 10:30,4,124.3,124.325,123.7,123.8,258
20121001|2012-06-04 11:00,4,123.725,123.925,123.6,123.7,272
20121001|2012-06-04 11:30,4,123.7,123.925,123.675,123.725,229
20121001|2012-06-04 12:00,4,123.75,123.975,123.675,123.975,224
20121001|2012-06-04 12:30,4,123.95,124.5,123.925,124.5,515
20121001|2012-06-04 13:00,4,124.475,124.625,124.475,124.575,209
20121001|2012-06-04 13:30,4,124.55,124.625,124.525,124.525,41
20121001|2012-06-04 14:00,4,124.575,124.65,124.55,124.6,14
20121001|2012-06-04 14:30,4,124.6,124.65,124.6,124.65,5
20121001|2012-06-04 15:00,4,124.6,124.6,124.6,124.6,4
20121001|2012-06-04 15:30,4,124.65,124.75,124.6,124.75,62
20121001|2012-06-04 17:00,5,124.625,124.75,124.625,124.75,5
20121001|2012-06-04 17:30,5,124.65,124.65,124.6,124.6,4
20121001|2012-06-04 19:00,5,124.6,124.6,124.6,124.6,1
20121001|2012-06-04 19:30,5,124.575,124.575,124.575,124.575,1
20121001|2012-06-04 20:30,5,124.65,124.65,124.65,124.65,1
20121001|2012-06-04 21:00,5,124.55,124.55,124.55,124.55,3
20121001|2012-06-04 22:00,5,124.575,124.6,124.575,124.6,3
20121001|2012-06-05 00:00,5,124.65,124.65,124.65,124.65,10
20121001|2012-06-05 00:30,5,124.7,124.725,124.7,124.725,25
20121001|2012-06-05 02:00,5,124.725,124.725,124.725,124.725,3
20121001|2012-06-05 02:30,5,124.75,124.775,124.725,124.775,18
20121001|2012-06-05 03:00,5,124.75,124.75,124.75,124.75,2
20121001|2012-06-05 03:30,5,124.8,124.8,124.8,124.8,1
20121001|2012-06-05 04:30,5,124.75,124.8,124.75,124.8,10
20121001|2012-06-05 05:00,5,124.8,124.8,124.8,124.8,4
20121001|2012-06-05 06:00,5,124.75,124.75,124.75,124.75,4
20121001|2012-06-05 07:00,5,124.775,124.85,124.775,124.85,8
20121001|2012-06-05 07:30,5,124.8,124.8,124.5,124.5,22
20121001|2012-06-05 08:00,5,124.45,124.45,124.275,124.275,19
20121001|2012-06-05 08:30,5,124.475,124.525,124.375,124.375,33
20121001|2012-06-05 09:00,5,124.4,124.75,124.3,124.625,262
20121001|2012-06-05 09:30,5,124.625,124.625,123.925,124.275,511
20121001|2012-06-05 10:00,5,124.3,124.475,124.3,124.35,111
20121001|2012-06-05 10:30,5,124.275,124.3,124.05,124.125,51
20121001|2012-06-05 11:00,5,124.175,124.575,124.15,124.55,144
20121001|2012-06-05 11:30,5,124.575,124.625,124.375,124.425,119
20121001|2012-06-05 12:00,5,124.35,124.45,124.05,124.075,107
20121001|2012-06-05 12:30,5,124.1,124.15,123.725,123.75,593
20121001|2012-06-05 13:00,5,123.775,123.875,123.75,123.85,170
20121001|2012-06-05 13:30,5,123.8,123.8,123.75,123.75,17
20121001|2012-06-05 14:00,5,123.775,123.8,123.75,123.8,15
20121001|2012-06-05 14:30,5,123.75,123.75,123.725,123.75,45
20121001|2012-06-05 15:00,5,123.75,123.775,123.75,123.775,11
20121001|2012-06-05 15:30,5,123.725,123.75,123.65,123.65,19
20121001|2012-06-05 17:00,6,123.625,123.625,123.575,123.575,25
20121001|2012-06-05 17:30,6,123.55,123.65,123.475,123.65,64
20121001|2012-06-05 18:30,6,123.6,123.675,123.525,123.675,8
20121001|2012-06-05 20:00,6,123.625,123.625,123.55,123.55,6
20121001|2012-06-05 20:30,6,123.675,123.7,123.675,123.7,5
20121001|2012-06-05 21:00,6,123.65,123.65,123.65,123.65,1
20121001|2012-06-05 23:00,6,123.6,123.625,123.6,123.625,4
20121001|2012-06-05 23:30,6,123.5,123.55,123.5,123.55,9
20121001|2012-06-06 00:00,6,123.525,123.525,123.525,123.525,1
20121001|2012-06-06 01:00,6,123.575,123.6,123.575,123.6,5
20121001|2012-06-06 01:30,6,123.6,123.6,123.6,123.6,1
20121001|2012-06-06 02:30,6,123.75,123.75,123.725,123.75,3
20121001|2012-06-06 03:00,6,123.825,123.875,123.825,123.875,4
20121001|2012-06-06 03:30,6,123.775,123.875,123.775,123.875,3
20121001|2012-06-06 04:00,6,123.875,123.875,123.75,123.875,9
20121001|2012-06-06 05:00,6,123.925,123.925,123.925,123.925,1
20121001|2012-06-06 05:30,6,123.95,123.95,123.95,123.95,1
20121001|2012-06-06 06:00,6,123.85,123.85,123.7,123.85,11
20121001|2012-06-06 07:00,6,123.925,124.1,123.925,124.1,14
20121001|2012-06-06 07:30,6,123.925,123.975,123.9,123.95,15
20121001|2012-06-06 08:00,6,123.95,124,123.9,124,20
20121001|2012-06-06 08:30,6,124.05,124.4,124,124.35,64
20121001|2012-06-06 09:00,6,124.275,124.325,124.075,124.1,234
20121001|2012-06-06 09:30,6,124.125,124.375,124.1,124.275,301
20121001|2012-06-06 10:00,6,124.275,124.325,124.025,124.025,211
20121001|2012-06-06 10:30,6,124.025,124.1,123.725,124.05,400
20121001|2012-06-06 11:00,6,124.05,124.05,123.7,123.725,188
20121001|2012-06-06 11:30,6,123.725,123.975,123.7,123.775,147
20121001|2012-06-06 12:00,6,123.8,123.95,123.7,123.9,152
20121001|2012-06-06 12:30,6,123.95,124.025,123.7,123.875,434
20121001|2012-06-06 13:00,6,123.875,123.925,123.8,123.875,211
20121001|2012-06-06 13:30,6,123.8,123.875,123.8,123.875,4
20121001|2012-06-06 14:00,6,123.8,123.8,123.725,123.725,7
20121001|2012-06-06 14:30,6,123.75,123.925,123.725,123.9,14
20121001|2012-06-06 15:30,6,123.875,123.9,123.75,123.775,7
20121001|2012-06-06 17:30,7,123.875,123.875,123.875,123.875,2
20121001|2012-06-06 19:00,7,123.975,123.975,123.975,123.975,1
20121001|2012-06-06 19:30,7,123.975,123.975,123.975,123.975,4
20121001|2012-06-06 20:00,7,124,124,124,124,4
20121001|2012-06-06 21:30,7,124.025,124.025,124.025,124.025,2
20121001|2012-06-07 01:30,7,124.05,124.05,124.05,124.05,1
20121001|2012-06-07 02:30,7,124,124,123.975,123.975,5
20121001|2012-06-07 03:00,7,124.05,124.05,124.05,124.05,1
20121001|2012-06-07 04:30,7,124.1,124.1,124.1,124.1,1
20121001|2012-06-07 06:30,7,124.175,124.2,124.15,124.2,19
20121001|2012-06-07 07:00,7,124.2,124.25,124.15,124.2,66
20121001|2012-06-07 07:30,7,124.2,124.2,123.975,124.125,67
20121001|2012-06-07 08:00,7,124.275,124.3,124.1,124.2,24
20121001|2012-06-07 08:30,7,124.25,124.25,124.05,124.075,25
20121001|2012-06-07 09:00,7,124.025,124.05,123.525,123.875,644
20121001|2012-06-07 09:30,7,123.9,123.95,123.5,123.85,703
20121001|2012-06-07 10:00,7,123.825,124,123.775,123.95,323
20121001|2012-06-07 10:30,7,124,124.225,123.9,124.05,289
20121001|2012-06-07 11:00,7,124.1,124.425,124,124.3,445
20121001|2012-06-07 11:30,7,124.3,124.925,124.3,124.8,562
20121001|2012-06-07 12:00,7,124.775,125.325,124.775,125.3,743
20121001|2012-06-07 12:30,7,125.3,125.425,124.85,124.95,810
20121001|2012-06-07 13:00,7,124.975,125.15,124.95,125.025,207
20121001|2012-06-07 13:30,7,125.025,125.025,124.85,125,13
20121001|2012-06-07 14:00,7,125,125.025,125,125,8
20121001|2012-06-07 14:30,7,124.95,124.975,124.925,124.975,5
20121001|2012-06-07 15:30,7,125.1,125.1,125.05,125.1,20
20121001|2012-06-07 17:00,8,124.975,124.975,124.875,124.875,3
20121001|2012-06-07 17:30,8,125.175,125.2,125.175,125.2,5
20121001|2012-06-07 18:00,8,125.1,125.1,125.1,125.1,1
20121001|2012-06-07 18:30,8,124.95,124.95,124.95,124.95,1
20121001|2012-06-07 19:00,8,124.975,124.975,124.975,124.975,2
20121001|2012-06-07 21:00,8,124.925,124.925,124.9,124.9,2
20121001|2012-06-07 21:30,8,124.875,124.875,124.875,124.875,1
20121001|2012-06-07 22:30,8,124.875,124.875,124.875,124.875,4
20121001|2012-06-08 01:30,8,125,125,125,125,2
20121001|2012-06-08 02:00,8,125.075,125.175,125.075,125.175,6
20121001|2012-06-08 02:30,8,125.2,125.2,125.2,125.2,7
20121001|2012-06-08 03:00,8,125.05,125.05,125.05,125.05,8
20121001|2012-06-08 03:30,8,125.05,125.075,124.975,124.975,5
20121001|2012-06-08 04:30,8,125.1,125.125,125.1,125.125,3
20121001|2012-06-08 05:00,8,125.125,125.175,125.125,125.175,3
20121001|2012-06-08 05:30,8,125.15,125.15,125.15,125.15,2
20121001|2012-06-08 06:00,8,125.15,125.175,125.125,125.15,13
20121001|2012-06-08 06:30,8,125.2,125.25,125.2,125.25,6
20121001|2012-06-08 07:00,8,125.25,125.275,125.2,125.2,34
20121001|2012-06-08 07:30,8,125.2,125.2,125.05,125.1,48
20121001|2012-06-08 08:00,8,124.975,125,124.95,125,15
20121001|2012-06-08 08:30,8,124.95,124.95,124.75,124.8,117
20121001|2012-06-08 09:00,8,124.875,125.15,124.8,125.1,154
20121001|2012-06-08 09:30,8,125.1,125.125,124.75,124.925,260
20121001|2012-06-08 10:00,8,124.95,124.95,124.8,124.85,324
20121001|2012-06-08 10:30,8,124.825,124.925,124.725,124.775,247
20121001|2012-06-08 11:00,8,124.8,124.875,124.725,124.85,190
20121001|2012-06-08 11:30,8,124.9,124.975,124.775,124.9,206
20121001|2012-06-08 12:00,8,124.9,125.05,124.875,125.05,369
20121001|2012-06-08 12:30,8,125,125.375,124.9,125.275,636
20121001|2012-06-08 13:00,8,125.3,125.35,125.225,125.225,132
20121001|2012-06-08 13:30,8,125.3,125.325,125.3,125.325,11
20121001|2012-06-11 09:00,11,125.4,125.775,125.25,125.575,1440
20121001|2012-06-11 09:30,11,125.55,125.725,125.5,125.525,926
20121001|2012-06-11 10:00,11,125.5,125.525,125.175,125.275,581
20121001|2012-06-11 10:30,11,125.25,125.25,124.975,125.125,340
20121001|2012-06-11 11:00,11,125.15,125.2,125.075,125.125,185
20121001|2012-06-11 11:30,11,125.125,125.275,125.125,125.275,422
20121001|2012-06-11 12:00,11,125.25,125.25,125.075,125.075,108
20121001|2012-06-11 12:30,11,125.05,125.125,124.675,124.85,795
20121001|2012-06-11 13:00,11,124.85,124.95,124.825,124.85,156
20121001|2012-06-11 13:30,11,124.825,124.85,124.8,124.85,12
20121001|2012-06-11 14:00,11,124.875,124.9,124.825,124.875,8
20121001|2012-06-11 14:30,11,124.825,124.825,124.825,124.825,4
20121001|2012-06-11 15:00,11,124.825,124.825,124.75,124.75,3
20121001|2012-06-11 17:00,12,124.7,124.7,124.7,124.7,2
20121001|2012-06-11 17:30,12,124.775,124.775,124.775,124.775,1
20121001|2012-06-11 18:00,12,124.675,124.675,124.575,124.575,18
20121001|2012-06-11 19:30,12,124.65,124.65,124.65,124.65,2
20121001|2012-06-11 20:00,12,124.625,124.625,124.6,124.6,6
20121001|2012-06-11 20:30,12,124.65,124.65,124.65,124.65,1
20121001|2012-06-11 21:00,12,124.65,124.675,124.65,124.65,5
20121001|2012-06-11 21:30,12,124.675,124.675,124.675,124.675,1
20121001|2012-06-11 22:00,12,124.625,124.725,124.625,124.7,4
20121001|2012-06-11 22:30,12,124.725,124.725,124.725,124.725,3
20121001|2012-06-11 23:00,12,124.8,124.8,124.8,124.8,4
20121001|2012-06-12 00:00,12,124.825,124.825,124.825,124.825,11
20121001|2012-06-12 00:30,12,124.85,124.85,124.85,124.85,15
20121001|2012-06-12 01:30,12,124.925,124.925,124.85,124.925,17
20121001|2012-06-12 02:00,12,124.9,125,124.9,125,8
20121001|2012-06-12 03:00,12,125.1,125.1,125.05,125.1,7
20121001|2012-06-12 04:00,12,125.1,125.1,125.1,125.1,2
20121001|2012-06-12 04:30,12,125.15,125.275,125.15,125.275,11
20121001|2012-06-12 05:00,12,125.3,125.4,125.3,125.4,16
20121001|2012-06-12 05:30,12,125.35,125.35,125.3,125.35,19
20121001|2012-06-12 06:00,12,125.35,125.375,125.35,125.375,13
20121001|2012-06-12 06:30,12,125.375,125.375,125.3,125.375,31
20121001|2012-06-12 07:00,12,125.375,125.425,125.25,125.25,33
20121001|2012-06-12 07:30,12,125.225,125.225,124.85,124.975,37
20121001|2012-06-12 08:30,12,125.025,125.15,125.025,125.075,13
20121001|2012-06-12 09:00,12,125.075,125.275,124.825,125.025,406
20121001|2012-06-12 09:30,12,125,125.05,124.825,124.975,167
20121001|2012-06-12 10:00,12,124.975,125.075,124.675,124.725,241
20121001|2012-06-12 10:30,12,124.75,124.925,124.725,124.9,92
20121001|2012-06-12 11:00,12,124.95,125.125,124.95,125.075,297
20121001|2012-06-12 11:30,12,125.05,125.075,124.825,124.925,377
20121001|2012-06-12 12:00,12,124.925,124.95,124.675,124.675,200
20121001|2012-06-12 12:30,12,124.675,124.825,124.6,124.7,906
20121001|2012-06-12 13:00,12,124.7,124.7,124.6,124.675,181
20121001|2012-06-12 13:30,12,124.675,124.675,124.625,124.65,21
20121001|2012-06-12 14:00,12,124.6,124.625,124.575,124.625,31
20121001|2012-06-12 15:00,12,124.6,124.6,124.575,124.6,15
20121001|2012-06-12 15:30,12,124.6,124.625,124.525,124.525,31
20121001|2012-06-12 17:00,13,124.6,124.6,124.6,124.6,3
20121001|2012-06-12 17:30,13,124.55,124.55,124.525,124.525,5
20121001|2012-06-12 18:00,13,124.525,124.525,124.5,124.5,11
20121001|2012-06-12 18:30,13,124.5,124.575,124.5,124.5,7
20121001|2012-06-12 20:30,13,124.55,124.6,124.525,124.525,14
20121001|2012-06-12 22:00,13,124.6,124.6,124.6,124.6,1
20121001|2012-06-12 22:30,13,124.675,124.675,124.675,124.675,2
20121001|2012-06-12 23:30,13,124.6,124.6,124.6,124.6,1
20121001|2012-06-13 03:30,13,124.7,124.7,124.675,124.7,19
20121001|2012-06-13 04:00,13,124.7,124.7,124.7,124.7,1
20121001|2012-06-13 04:30,13,124.7,124.7,124.7,124.7,3
20121001|2012-06-13 05:00,13,124.725,124.725,124.725,124.725,4
20121001|2012-06-13 05:30,13,124.675,124.7,124.675,124.675,10
20121001|2012-06-13 06:00,13,124.725,124.725,124.725,124.725,5
20121001|2012-06-13 06:30,13,124.725,124.725,124.65,124.65,40
20121001|2012-06-13 07:00,13,124.65,124.65,124.65,124.65,1
20121001|2012-06-13 07:30,13,124.675,124.7,124.675,124.7,6
20121001|2012-06-13 08:00,13,124.6,124.6,124.15,124.225,113
20121001|2012-06-13 08:30,13,124.225,124.225,123.8,123.85,162
20121001|2012-06-13 09:00,13,123.875,123.975,123.75,123.925,329
20121001|2012-06-13 09:30,13,123.925,123.975,123.775,123.9,462
20121001|2012-06-13 10:00,13,123.9,124,123.5,123.6,931
20121001|2012-06-13 10:30,13,123.625,123.825,123.525,123.725,298
20121001|2012-06-13 11:00,13,123.7,123.875,123.625,123.875,268
20121001|2012-06-13 11:30,13,123.9,123.9,123.175,123.225,777
20121001|2012-06-13 12:00,13,123.2,123.7,123.1,123.575,257
20121001|2012-06-13 12:30,13,123.6,123.625,122.45,122.55,1172
20121001|2012-06-13 13:00,13,122.575,122.65,122.475,122.65,544
20121001|2012-06-13 13:30,13,122.625,122.75,122.625,122.7,209
20121001|2012-06-13 14:00,13,122.7,122.7,122.425,122.425,102
20121001|2012-06-13 14:30,13,122.5,122.5,122.35,122.35,19
20121001|2012-06-13 15:00,13,122.475,122.575,122.4,122.575,49
20121001|2012-06-13 15:30,13,122.55,122.55,122,122.175,89
20121001|2012-06-13 17:00,14,122.55,122.55,122.5,122.5,3
20121001|2012-06-13 17:30,14,122.5,122.575,122.4,122.4,26
20121001|2012-06-13 18:00,14,122.425,122.425,122.4,122.4,2
20121001|2012-06-13 18:30,14,122.4,122.4,122.275,122.3,9
20121001|2012-06-13 19:00,14,122.325,122.325,122.2,122.2,4
20121001|2012-06-13 20:00,14,122.25,122.25,122.15,122.15,5
20121001|2012-06-13 20:30,14,122.25,122.25,122.175,122.175,6
20121001|2012-06-13 21:00,14,122.225,122.225,122.15,122.15,4
20121001|2012-06-13 21:30,14,122.175,122.175,122.1,122.1,6
20121001|2012-06-13 22:00,14,122.3,122.3,122.3,122.3,1
20121001|2012-06-13 22:30,14,122.325,122.325,122.325,122.325,4
20121001|2012-06-13 23:00,14,122.325,122.35,122.225,122.35,24
20121001|2012-06-13 23:30,14,122.35,122.35,122.325,122.325,5
20121001|2012-06-14 00:30,14,122.325,122.4,122.325,122.4,8
20121001|2012-06-14 01:00,14,122.35,122.35,122.35,122.35,5
20121001|2012-06-14 01:30,14,122.5,122.5,122.5,122.5,5
20121001|2012-06-14 02:00,14,122.45,122.5,122.45,122.5,3
20121001|2012-06-14 05:30,14,122.3,122.4,122.3,122.4,6
20121001|2012-06-14 06:00,14,122.4,122.475,122.4,122.475,15
20121001|2012-06-14 06:30,14,122.35,122.5,122.35,122.5,27
20121001|2012-06-14 07:00,14,122.425,122.55,122.425,122.525,8
20121001|2012-06-14 07:30,14,122.525,122.75,122.525,122.75,27
20121001|2012-06-14 08:00,14,122.725,122.8,122.7,122.7,34
20121001|2012-06-14 08:30,14,122.7,122.775,122.625,122.625,89
20121001|2012-06-14 09:00,14,122.625,122.775,122.25,122.6,679
20121001|2012-06-14 09:30,14,122.6,122.725,122.225,122.4,697
20121001|2012-06-14 10:00,14,122.4,122.45,122.35,122.425,206
20121001|2012-06-14 10:30,14,122.425,122.575,122.4,122.475,371
20121001|2012-06-14 11:00,14,122.45,122.5,122.2,122.2,184
20121001|2012-06-14 11:30,14,122.175,122.275,121.875,121.875,553
20121001|2012-06-14 12:00,14,121.875,121.925,121.5,121.65,1295
20121001|2012-06-14 12:30,14,121.625,121.625,121.05,121.125,2760
20121001|2012-06-14 13:00,14,121.125,121.175,121,121.1,733
20121001|2012-06-14 13:30,14,121.05,121.1,121.025,121.1,118
20121001|2012-06-14 14:00,14,121.1,121.1,121.1,121.1,86
20121001|2012-06-14 14:30,14,121.075,121.2,121.075,121.175,39
20121001|2012-06-14 15:00,14,121.175,121.2,121.15,121.175,66
20121001|2012-06-14 15:30,14,121.175,121.175,121.15,121.15,41
20121001|2012-06-14 17:00,15,121.125,121.125,121.125,121.125,1
20121001|2012-06-14 18:30,15,121.125,121.125,121.125,121.125,7
20121001|2012-06-14 19:00,15,121.1,121.175,121.1,121.175,2
20121001|2012-06-14 20:00,15,121.125,121.125,121.125,121.125,1
20121001|2012-06-14 21:00,15,121.175,121.2,121.175,121.2,11
20121001|2012-06-14 22:30,15,121.25,121.25,121.2,121.2,6
20121001|2012-06-14 23:00,15,121.225,121.225,121.2,121.2,15
20121001|2012-06-15 00:30,15,121.125,121.125,121.125,121.125,4
20121001|2012-06-15 01:30,15,121.15,121.225,121.15,121.225,21
20121001|2012-06-15 02:00,15,121.225,121.275,121.175,121.25,49
20121001|2012-06-15 03:30,15,121.225,121.25,121.225,121.25,49
20121001|2012-06-15 04:00,15,121.2,121.2,121.2,121.2,4
20121001|2012-06-15 04:30,15,121.2,121.2,121.175,121.175,11
20121001|2012-06-15 05:00,15,121.175,121.175,121.125,121.125,22
20121001|2012-06-15 05:30,15,121.15,121.175,121.15,121.15,13
20121001|2012-06-15 07:00,15,121.175,121.175,121.175,121.175,6
20121001|2012-06-15 07:30,15,121.15,121.175,121.1,121.175,37
20121001|2012-06-15 08:00,15,121.15,121.15,121.05,121.1,25
20121001|2012-06-15 08:30,15,121.15,121.175,121.1,121.175,112
20121001|2012-06-15 09:00,15,121.175,121.425,121.025,121.375,766
20121001|2012-06-15 09:30,15,121.4,121.4,121.2,121.35,361
20121001|2012-06-15 10:00,15,121.325,121.325,121.075,121.15,517
20121001|2012-06-15 10:30,15,121.15,121.175,120.85,120.975,741
20121001|2012-06-15 11:00,15,120.95,121.05,120.9,121.025,339
20121001|2012-06-15 11:30,15,121.025,121.125,120.875,120.95,390
20121001|2012-06-15 12:00,15,120.95,121.175,120.95,121.05,713
20121001|2012-06-15 12:30,15,121.05,121.3,120.85,121.1,1459
20121001|2012-06-15 13:00,15,121.125,121.125,120.9,121.1,345
20121001|2012-06-15 13:30,15,121.1,121.25,121.1,121.2,21
20121001|2012-06-18 09:00,18,121.475,122.225,121.475,121.975,1505
20121001|2012-06-18 09:30,18,121.975,122.4,121.575,121.575,817
20121001|2012-06-18 10:00,18,121.575,121.75,121.175,121.525,504
20121001|2012-06-18 10:30,18,121.525,121.95,121.5,121.675,262
20121001|2012-06-18 11:00,18,121.675,121.825,121.325,121.425,208
20121001|2012-06-18 11:30,18,121.45,121.475,121.1,121.15,343
20121001|2012-06-18 12:00,18,121.175,121.4,121.15,121.225,385
20121001|2012-06-18 12:30,18,121.225,122,121.225,121.925,569
20121001|2012-06-18 13:00,18,121.875,121.9,121.725,121.825,220
20121001|2012-06-18 13:30,18,121.775,122,121.775,121.925,141
20121001|2012-06-18 14:00,18,121.925,121.925,121.925,121.925,3
20121001|2012-06-18 14:30,18,121.8,121.8,121.75,121.75,9
20121001|2012-06-18 15:00,18,121.775,121.775,121.775,121.775,1
20121001|2012-06-18 15:30,18,121.85,121.85,121.75,121.75,3
20121001|2012-06-18 17:30,19,121.675,121.675,121.675,121.675,16
20121001|2012-06-18 18:30,19,121.775,121.775,121.775,121.775,1
20121001|2012-06-18 20:00,19,121.85,121.85,121.8,121.825,3
20121001|2012-06-18 21:30,19,122.025,122.1,122.025,122.1,3
20121001|2012-06-18 22:00,19,122.075,122.125,122.075,122.125,6
20121001|2012-06-19 01:30,19,121.9,121.9,121.8,121.8,2
20121001|2012-06-19 02:30,19,121.9,121.9,121.9,121.9,2
20121001|2012-06-19 04:00,19,122,122,122,122,1
20121001|2012-06-19 04:30,19,121.925,121.925,121.925,121.925,3
20121001|2012-06-19 05:00,19,121.925,121.925,121.925,121.925,1
20121001|2012-06-19 05:30,19,122.125,122.125,122.125,122.125,1
20121001|2012-06-19 06:00,19,122.15,122.15,122.15,122.15,3
20121001|2012-06-19 06:30,19,122.025,122.1,121.95,122.05,14
20121001|2012-06-19 07:00,19,122.05,122.15,122.05,122.15,3
20121001|2012-06-19 07:30,19,122.025,122.1,122,122.05,11
20121001|2012-06-19 08:00,19,121.925,121.925,121.75,121.75,23
20121001|2012-06-19 08:30,19,121.8,121.875,121.725,121.8,94
20121001|2012-06-19 09:00,19,121.825,121.975,121.6,121.925,466
20121001|2012-06-19 09:30,19,121.875,121.925,121.35,121.45,435
20121001|2012-06-19 10:00,19,121.525,121.975,121.525,121.975,379
20121001|2012-06-19 10:30,19,121.975,122.375,121.9,121.925,574
20121001|2012-06-19 11:00,19,121.925,122.075,121.7,121.95,223
20121001|2012-06-19 11:30,19,121.925,122.225,121.775,122.15,117
20121001|2012-06-19 12:00,19,122.15,122.175,121.9,121.9,80
20121001|2012-06-19 12:30,19,121.875,122.05,121.45,121.575,583
20121001|2012-06-19 13:00,19,121.6,121.825,121.6,121.825,202
20121001|2012-06-19 13:30,19,121.75,121.8,121.75,121.8,4
20121001|2012-06-19 14:00,19,121.75,121.75,121.75,121.75,2
20121001|2012-06-19 14:30,19,121.725,121.725,121.725,121.725,2
20121001|2012-06-19 15:00,19,121.7,121.75,121.7,121.75,6
20121001|2012-06-19 15:30,19,121.8,121.85,121.8,121.85,2
20121001|2012-06-19 17:00,20,121.575,121.575,121.575,121.575,2
20121001|2012-06-19 18:00,20,121.65,121.65,121.65,121.65,1
20121001|2012-06-19 18:30,20,121.675,121.675,121.675,121.675,1
20121001|2012-06-19 19:30,20,121.7,121.7,121.7,121.7,1
20121001|2012-06-19 22:00,20,121.85,121.85,121.85,121.85,1
20121001|2012-06-20 00:00,20,121.75,121.75,121.75,121.75,2
20121001|2012-06-20 00:30,20,121.725,121.725,121.725,121.725,2
20121001|2012-06-20 02:00,20,121.775,121.775,121.75,121.775,6
20121001|2012-06-20 04:30,20,121.75,121.775,121.725,121.775,44
20121001|2012-06-20 05:00,20,121.775,121.775,121.7,121.7,14
20121001|2012-06-20 05:30,20,121.775,121.775,121.775,121.775,6
20121001|2012-06-20 06:00,20,121.75,121.75,121.75,121.75,1
20121001|2012-06-20 06:30,20,121.725,121.725,121.6,121.625,6
20121001|2012-06-20 07:00,20,121.625,121.7,121.625,121.65,93
20121001|2012-06-20 07:30,20,121.65,121.65,121.55,121.6,121
20121001|2012-06-20 08:00,20,121.6,121.8,121.6,121.8,34
20121001|2012-06-20 08:30,20,121.825,122,121.825,121.85,48
20121001|2012-06-20 09:00,20,121.925,122.225,121.725,122.175,342
20121001|2012-06-20 09:30,20,122.1,122.15,121.625,121.775,445
20121001|2012-06-20 10:00,20,121.825,121.925,121.65,121.725,265
20121001|2012-06-20 10:30,20,121.7,121.9,121.575,121.65,226
20121001|2012-06-20 11:00,20,121.65,121.75,121.525,121.725,195
20121001|2012-06-20 11:30,20,121.675,121.675,121.25,121.6,519
20121001|2012-06-20 12:00,20,121.6,121.7,121.325,121.425,146
20121001|2012-06-20 12:30,20,121.425,121.9,121.325,121.325,700
20121001|2012-06-20 13:00,20,121.4,121.5,121.375,121.4,223
20121001|2012-06-20 13:30,20,121.4,121.4,121.225,121.225,142
20121001|2012-06-20 14:00,20,121.25,121.25,121.2,121.2,39
20121001|2012-06-20 14:30,20,121.2,121.35,121.2,121.35,10
20121001|2012-06-20 15:00,20,121.35,121.35,121.35,121.35,3
20121001|2012-06-20 15:30,20,121.25,121.25,121.2,121.2,47
20121001|2012-06-20 17:00,21,121.25,121.25,121.15,121.15,6
20121001|2012-06-20 17:30,21,121.125,121.125,121.125,121.125,4
20121001|2012-06-20 18:00,21,121.1,121.1,121.1,121.1,11
20121001|2012-06-20 19:30,21,121.125,121.125,121.1,121.1,5
20121001|2012-06-20 20:00,21,121.175,121.175,121.175,121.175,19
20121001|2012-06-20 20:30,21,121.175,121.175,121.175,121.175,6
20121001|2012-06-20 21:30,21,121.15,121.15,121.15,121.15,3
20121001|2012-06-20 23:00,21,121.2,121.2,121.2,121.2,4
20121001|2012-06-20 23:30,21,121.2,121.2,121.2,121.2,1
20121001|2012-06-21 03:30,21,121.175,121.175,121.175,121.175,1
20121001|2012-06-21 04:00,21,121.15,121.175,121.15,121.175,3
20121001|2012-06-21 06:00,21,121.125,121.125,121.05,121.05,12
20121001|2012-06-21 06:30,21,121.05,121.15,121.05,121.15,20
20121001|2012-06-21 07:00,21,121.125,121.25,121.125,121.25,64
20121001|2012-06-21 07:30,21,121.325,121.475,121.3,121.3,29
20121001|2012-06-21 08:00,21,121.3,121.35,121.125,121.125,14
20121001|2012-06-21 08:30,21,121.175,121.2,121.05,121.1,235
20121001|2012-06-21 09:00,21,121.1,121.65,120.95,121.525,527
20121001|2012-06-21 09:30,21,121.525,121.55,121.25,121.3,228
20121001|2012-06-21 10:00,21,121.3,121.45,121.125,121.3,205
20121001|2012-06-21 10:30,21,121.275,121.475,121.225,121.325,181
20121001|2012-06-21 11:00,21,121.275,121.375,121.125,121.125,230
20121001|2012-06-21 11:30,21,121.15,121.225,120.925,120.925,267
20121001|2012-06-21 12:00,21,120.925,121.025,120.675,120.8,469
20121001|2012-06-21 12:30,21,120.75,121,120.725,120.85,423
20121001|2012-06-21 13:00,21,120.85,120.95,120.625,120.675,334
20121001|2012-06-21 13:30,21,120.725,120.725,120.7,120.725,59
20121001|2012-06-21 14:00,21,120.725,120.725,120.675,120.675,14
20121001|2012-06-21 14:30,21,120.7,120.7,120.65,120.65,7
20121001|2012-06-21 15:00,21,120.65,120.675,120.6,120.625,68
20121001|2012-06-21 15:30,21,120.625,120.625,120.6,120.625,8
20121001|2012-06-21 17:00,22,120.625,120.65,120.625,120.65,23
20121001|2012-06-21 18:00,22,120.7,120.725,120.7,120.725,7
20121001|2012-06-21 20:00,22,120.775,120.775,120.775,120.775,2
20121001|2012-06-21 21:00,22,120.725,120.725,120.675,120.675,8
20121001|2012-06-21 21:30,22,120.65,120.65,120.65,120.65,1
20121001|2012-06-21 22:00,22,120.625,120.625,120.6,120.6,15
20121001|2012-06-21 23:00,22,120.65,120.65,120.65,120.65,1
20121001|2012-06-21 23:30,22,120.625,120.65,120.625,120.65,5
20121001|2012-06-22 00:00,22,120.65,120.65,120.65,120.65,6
20121001|2012-06-22 00:30,22,120.675,120.675,120.675,120.675,6
20121001|2012-06-22 02:00,22,120.65,120.7,120.65,120.7,6
20121001|2012-06-22 03:00,22,120.65,120.65,120.65,120.65,1
20121001|2012-06-22 04:30,22,120.65,120.775,120.65,120.775,22
20121001|2012-06-22 05:00,22,120.65,120.65,120.65,120.65,11
20121001|2012-06-22 07:00,22,120.725,120.75,120.675,120.75,13
20121001|2012-06-22 07:30,22,120.75,120.95,120.75,120.925,54
20121001|2012-06-22 08:00,22,120.925,121.1,120.925,121,26
20121001|2012-06-22 08:30,22,121.075,121.075,120.725,120.775,186
20121001|2012-06-22 09:00,22,120.825,120.925,120.4,120.425,598
20121001|2012-06-22 09:30,22,120.45,120.975,120.45,120.9,473
20121001|2012-06-22 10:00,22,120.875,121.025,120.8,120.8,387
20121001|2012-06-22 10:30,22,120.825,121,120.8,120.875,368
20121001|2012-06-22 11:00,22,120.85,121,120.7,120.9,476
20121001|2012-06-22 11:30,22,120.9,120.95,120.75,120.775,305
20121001|2012-06-22 12:00,22,120.75,120.875,120.7,120.875,300
20121001|2012-06-22 12:30,22,120.9,121.275,120.9,121.2,645
20121001|2012-06-22 13:00,22,121.2,121.4,121.2,121.225,295
20121001|2012-06-22 13:30,22,121.325,121.325,121.225,121.3,18
20121001|2012-06-25 09:00,25,120.8,121.175,120.45,120.85,958
20121001|2012-06-25 09:30,25,120.9,120.975,120.5,120.55,382
20121001|2012-06-25 10:00,25,120.575,120.925,120.55,120.6,283
20121001|2012-06-25 10:30,25,120.625,120.625,120.425,120.55,433
20121001|2012-06-25 11:00,25,120.475,120.475,120.25,120.25,872
20121001|2012-06-25 11:30,25,120.3,120.425,120.25,120.325,256
20121001|2012-06-25 12:00,25,120.275,120.325,120.25,120.275,343
20121001|2012-06-25 12:30,25,120.275,120.55,120.05,120.3,1271
20121001|2012-06-25 13:00,25,120.3,120.35,120.2,120.325,340
20121001|2012-06-25 13:30,25,120.325,120.4,120.3,120.325,32
20121001|2012-06-25 14:00,25,120.325,120.325,120.225,120.225,18
20121001|2012-06-25 15:00,25,120.35,120.35,120.35,120.35,2
20121001|2012-06-25 17:00,26,120.5,120.5,120.35,120.35,2
20121001|2012-06-25 17:30,26,120.475,120.5,120.475,120.5,6
20121001|2012-06-25 18:00,26,120.5,120.5,120.45,120.45,5
20121001|2012-06-25 19:00,26,120.425,120.425,120.425,120.425,1
20121001|2012-06-25 19:30,26,120.45,120.45,120.45,120.45,1
20121001|2012-06-25 20:00,26,120.4,120.45,120.35,120.45,3
20121001|2012-06-25 20:30,26,120.45,120.45,120.35,120.35,3
20121001|2012-06-25 22:00,26,120.35,120.45,120.35,120.45,3
20121001|2012-06-25 23:00,26,120.45,120.45,120.45,120.45,5
20121001|2012-06-25 23:30,26,120.35,120.35,120.35,120.35,2
20121001|2012-06-26 00:30,26,120.325,120.325,120.325,120.325,1
20121001|2012-06-26 01:30,26,120.3,120.3,120.3,120.3,38
20121001|2012-06-26 02:00,26,120.3,120.35,120.3,120.35,9
20121001|2012-06-26 03:00,26,120.3,120.3,120.3,120.3,1
20121001|2012-06-26 03:30,26,120.3,120.3,120.3,120.3,10
20121001|2012-06-26 04:30,26,120.275,120.275,120.25,120.25,6
20121001|2012-06-26 05:00,26,120.325,120.325,120.325,120.325,3
20121001|2012-06-26 05:30,26,120.35,120.35,120.35,120.35,8
20121001|2012-06-26 06:30,26,120.35,120.35,120.3,120.3,7
20121001|2012-06-26 07:00,26,120.3,120.35,120.3,120.3,7
20121001|2012-06-26 07:30,26,120.3,120.475,120.3,120.45,7
20121001|2012-06-26 08:00,26,120.45,120.525,120.4,120.425,99
20121001|2012-06-26 08:30,26,120.5,120.5,120.325,120.4,64
20121001|2012-06-26 09:00,26,120.325,120.825,120.025,120.725,839
20121001|2012-06-26 09:30,26,120.7,120.7,120.175,120.35,695
20121001|2012-06-26 10:00,26,120.325,120.7,120.3,120.475,409
20121001|2012-06-26 10:30,26,120.45,120.475,120.2,120.225,342
20121001|2012-06-26 11:00,26,120.175,120.2,120.025,120.025,407
20121001|2012-06-26 11:30,26,120.025,120.3,119.975,120.3,469
20121001|2012-06-26 12:00,26,120.325,120.325,120.15,120.2,563
20121001|2012-06-26 12:30,26,120.2,120.225,119.65,119.8,1757
20121001|2012-06-26 13:00,26,119.8,119.875,119.75,119.875,371
20121001|2012-06-26 13:30,26,119.85,120,119.775,119.925,51
20121001|2012-06-26 14:00,26,119.9,120,119.9,120,4
20121001|2012-06-26 14:30,26,119.975,120.075,119.975,120.075,24
20121001|2012-06-26 15:30,26,120,120.05,119.95,119.95,8
20121001|2012-06-26 17:00,27,120.1,120.1,119.975,119.975,3
20121001|2012-06-26 17:30,27,120,120,120,120,5
20121001|2012-06-26 18:00,27,120,120,120,120,1
20121001|2012-06-26 18:30,27,120.05,120.05,120.05,120.05,1
20121001|2012-06-26 19:00,27,120.05,120.05,120.05,120.05,1
20121001|2012-06-26 19:30,27,120.075,120.075,120.075,120.075,1
20121001|2012-06-26 20:00,27,120.075,120.075,120.075,120.075,2
20121001|2012-06-26 21:00,27,120,120,119.95,119.95,2
20121001|2012-06-26 21:30,27,120.05,120.05,120.05,120.05,1
20121001|2012-06-26 22:00,27,119.95,119.95,119.95,119.95,1
20121001|2012-06-26 23:30,27,120,120,120,120,1
20121001|2012-06-27 01:00,27,119.925,119.925,119.925,119.925,1
20121001|2012-06-27 01:30,27,119.925,119.975,119.9,119.975,9
20121001|2012-06-27 02:30,27,119.875,119.875,119.875,119.875,1
20121001|2012-06-27 03:00,27,119.875,119.95,119.875,119.95,2
20121001|2012-06-27 03:30,27,119.8,119.8,119.8,119.8,1
20121001|2012-06-27 04:30,27,119.8,119.8,119.8,119.8,3
20121001|2012-06-27 05:00,27,119.8,119.8,119.8,119.8,3
20121001|2012-06-27 05:30,27,119.75,119.75,119.7,119.7,6
20121001|2012-06-27 06:00,27,119.85,119.85,119.775,119.775,26
20121001|2012-06-27 06:30,27,119.8,119.8,119.725,119.725,2
20121001|2012-06-27 07:00,27,119.75,119.875,119.75,119.875,7
20121001|2012-06-27 07:30,27,119.7,119.85,119.675,119.85,51
20121001|2012-06-27 08:00,27,119.75,119.825,119.65,119.75,145
20121001|2012-06-27 08:30,27,119.725,119.825,119.725,119.75,30
20121001|2012-06-27 09:00,27,119.8,120.15,119.8,120.05,548
20121001|2012-06-27 09:30,27,120.075,120.65,120.05,120.325,934
20121001|2012-06-27 10:00,27,120.3,120.5,120.3,120.425,226
20121001|2012-06-27 10:30,27,120.5,120.675,120.4,120.55,365
20121001|2012-06-27 11:00,27,120.525,121.425,120.525,121.325,990
20121001|2012-06-27 11:30,27,121.35,121.875,121.15,121.8,659
20121001|2012-06-27 12:00,27,121.85,122.025,121.525,121.75,482
20121001|2012-06-27 12:30,27,121.75,121.75,121.3,121.35,876
20121001|2012-06-27 13:00,27,121.35,121.575,121.325,121.475,349
20121001|2012-06-27 13:30,27,121.4,121.4,121.225,121.325,178
20121001|2012-06-27 14:00,27,121.25,121.275,121.225,121.275,15
20121001|2012-06-27 14:30,27,121.325,121.45,121.25,121.4,5
20121001|2012-06-27 15:30,27,121.65,121.7,121.5,121.5,10
20121001|2012-06-27 17:00,28,121.5,121.725,121.5,121.625,12
20121001|2012-06-27 17:30,28,121.675,122,121.6,122,48
20121001|2012-06-27 18:00,28,122,122.075,121.95,121.95,38
20121001|2012-06-27 18:30,28,122.05,122.05,122.05,122.05,1
20121001|2012-06-27 19:00,28,122,122.05,122,122.05,3
20121001|2012-06-27 19:30,28,121.95,121.95,121.95,121.95,3
20121001|2012-06-27 20:00,28,122.075,122.1,122.075,122.1,5
20121001|2012-06-27 21:00,28,122.05,122.05,122.05,122.05,3
20121001|2012-06-27 22:00,28,122,122,122,122,2
20121001|2012-06-27 23:00,28,121.975,122,121.975,122,2
20121001|2012-06-27 23:30,28,122,122,122,122,6
20121001|2012-06-28 00:30,28,121.95,121.95,121.95,121.95,1
20121001|2012-06-28 01:00,28,121.95,121.95,121.95,121.95,1
20121001|2012-06-28 01:30,28,121.9,121.9,121.9,121.9,1
20121001|2012-06-28 03:00,28,121.925,121.925,121.925,121.925,1
20121001|2012-06-28 03:30,28,121.875,121.875,121.875,121.875,1
20121001|2012-06-28 04:00,28,121.85,121.85,121.75,121.75,4
20121001|2012-06-28 04:30,28,121.8,121.8,121.8,121.8,4
20121001|2012-06-28 05:00,28,121.725,121.725,121.675,121.675,20
20121001|2012-06-28 05:30,28,121.7,121.725,121.675,121.725,4
20121001|2012-06-28 06:00,28,121.725,121.725,121.725,121.725,1
20121001|2012-06-28 06:30,28,121.625,121.625,121.575,121.6,136
20121001|2012-06-28 07:00,28,121.6,121.725,121.6,121.6,4
20121001|2012-06-28 07:30,28,121.6,121.6,121.5,121.5,12
20121001|2012-06-28 08:00,28,121.525,121.525,121.3,121.3,43
20121001|2012-06-28 08:30,28,121.325,121.6,121.325,121.6,75
20121001|2012-06-28 09:00,28,121.65,121.925,121.45,121.525,360
20121001|2012-06-28 09:30,28,121.475,121.65,121.2,121.55,441
20121001|2012-06-28 10:00,28,121.6,121.675,121.225,121.525,429
20121001|2012-06-28 10:30,28,121.6,122.65,121.525,122.375,732
20121001|2012-06-28 11:00,28,122.375,123.125,122.35,122.95,499
20121001|2012-06-28 11:30,28,123,123.425,122.925,123.025,549
20121001|2012-06-28 12:00,28,123.05,123.2,123.025,123.1,474
20121001|2012-06-28 12:30,28,123.1,123.25,122.9,123.15,1493
20121001|2012-06-28 13:00,28,123.2,123.55,123.2,123.475,954
20121001|2012-06-28 13:30,28,123.45,123.45,123.25,123.25,29
20121001|2012-06-28 14:00,28,123.3,123.35,123.225,123.35,29
20121001|2012-06-28 14:30,28,123.35,123.4,123.25,123.25,20
20121001|2012-06-28 15:00,28,123.375,123.4,123.2,123.2,7
20121001|2012-06-28 15:30,28,123.275,123.3,123.15,123.15,17
20121001|2012-06-28 17:00,29,123.3,123.3,123.3,123.3,1
20121001|2012-06-28 17:30,29,123.175,123.175,123.1,123.1,22
20121001|2012-06-28 18:00,29,123.125,123.125,123.075,123.075,12
20121001|2012-06-28 19:00,29,123.075,123.075,123.075,123.075,5
20121001|2012-06-28 19:30,29,123.175,123.2,123.175,123.2,5
20121001|2012-06-28 20:00,29,123.175,123.2,123.175,123.2,19
20121001|2012-06-28 20:30,29,123.2,123.2,123.2,123.2,2
20121001|2012-06-28 21:30,29,123.15,123.15,123.15,123.15,8
20121001|2012-06-28 22:00,29,123.175,123.175,123.15,123.15,4
20121001|2012-06-28 22:30,29,123.225,123.225,123.225,123.225,12
20121001|2012-06-28 23:30,29,123.275,123.275,123.275,123.275,6
20121001|2012-06-29 00:00,29,123.3,123.4,123.3,123.4,27
20121001|2012-06-29 00:30,29,123.375,123.4,123.375,123.4,7
20121001|2012-06-29 01:00,29,123.4,123.525,123.4,123.525,21
20121001|2012-06-29 02:00,29,123.575,123.575,123.525,123.525,2
20121001|2012-06-29 02:30,29,123.525,123.525,123.425,123.425,4
20121001|2012-06-29 06:00,29,123.525,123.525,123.5,123.5,2
20121001|2012-06-29 06:30,29,123.4,123.4,123.4,123.4,13
20121001|2012-06-29 07:00,29,123.4,123.4,123.4,123.4,11
20121001|2012-06-29 07:30,29,123.4,123.65,123.225,123.575,223
20121001|2012-06-29 08:00,29,123.55,123.55,123.175,123.175,327
20121001|2012-06-29 08:30,29,123.275,123.35,123.225,123.25,172
20121001|2012-06-29 09:00,29,123.25,123.35,123.025,123.325,485
20121001|2012-06-29 09:30,29,123.325,123.625,123.3,123.625,376
20121001|2012-06-29 10:00,29,123.6,123.65,123.475,123.475,251
20121001|2012-06-29 10:30,29,123.5,123.975,123.475,123.725,654
20121001|2012-06-29 11:00,29,123.7,123.95,123.6,123.925,290
20121001|2012-06-29 11:30,29,123.875,124.025,123.75,123.8,556
20121001|2012-06-29 12:00,29,123.825,123.875,123.725,123.8,349
20121001|2012-06-29 12:30,29,123.825,124.35,123.825,124.325,1660
20121001|2012-06-29 13:00,29,124.325,124.325,123.975,124.1,712
20121001|2012-06-29 13:30,29,124.1,124.3,124,124.3,49
20121001|2012-07-02 09:00,2,123.675,124.35,123.675,124.125,1306
20121001|2012-07-02 09:30,2,124.125,124.25,123.675,123.975,824
20121001|2012-07-02 10:00,2,124,124.1,123.375,123.5,939
20121001|2012-07-02 10:30,2,123.45,123.625,123.3,123.6,359
20121001|2012-07-02 11:00,2,123.6,123.625,123.45,123.45,268
20121001|2012-07-02 11:30,2,123.475,123.575,123.375,123.575,192
20121001|2012-07-02 12:00,2,123.575,123.625,123.4,123.55,249
20121001|2012-07-02 12:30,2,123.6,123.65,123.125,123.275,1002
20121001|2012-07-02 13:00,2,123.225,123.375,123.2,123.25,289
20121001|2012-07-02 13:30,2,123.225,123.275,123.225,123.225,8
20121001|2012-07-02 14:00,2,123.225,123.375,123.225,123.375,11
20121001|2012-07-02 14:30,2,123.425,123.425,123.375,123.4,5
20121001|2012-07-02 15:00,2,123.4,123.425,123.35,123.375,23
20121001|2012-07-02 15:30,2,123.3,123.325,123.275,123.275,8
20121001|2012-07-02 17:00,3,123.2,123.35,123.1,123.325,28
20121001|2012-07-02 17:30,3,123.275,123.275,123.25,123.25,4
20121001|2012-07-02 18:00,3,123.225,123.325,123.2,123.325,88
20121001|2012-07-02 18:30,3,123.325,123.35,123.325,123.35,5
20121001|2012-07-02 19:00,3,123.325,123.325,123.325,123.325,1
20121001|2012-07-02 20:00,3,123.275,123.275,123.275,123.275,1
20121001|2012-07-02 20:30,3,123.325,123.325,123.325,123.325,4
20121001|2012-07-02 21:00,3,123.4,123.425,123.4,123.425,2
20121001|2012-07-02 21:30,3,123.45,123.45,123.45,123.45,3
20121001|2012-07-02 23:00,3,123.45,123.45,123.45,123.45,3
20121001|2012-07-02 23:30,3,123.475,123.5,123.475,123.5,5
20121001|2012-07-03 00:30,3,123.5,123.525,123.5,123.525,2
20121001|2012-07-03 01:00,3,123.575,123.575,123.575,123.575,2
20121001|2012-07-03 01:30,3,123.6,123.6,123.575,123.6,29
20121001|2012-07-03 02:00,3,123.6,123.6,123.6,123.6,26
20121001|2012-07-03 03:00,3,123.6,123.6,123.6,123.6,2
20121001|2012-07-03 03:30,3,123.6,123.6,123.6,123.6,3
20121001|2012-07-03 04:00,3,123.6,123.65,123.6,123.65,8
20121001|2012-07-03 04:30,3,123.675,123.725,123.675,123.725,8
20121001|2012-07-03 05:00,3,123.725,123.75,123.725,123.75,11
20121001|2012-07-03 06:00,3,123.775,123.825,123.55,123.55,28
20121001|2012-07-03 06:30,3,123.75,123.75,123.4,123.4,242
20121001|2012-07-03 07:00,3,123.375,123.4,123.35,123.4,83
20121001|2012-07-03 07:30,3,123.4,123.45,123.35,123.35,59
20121001|2012-07-03 08:00,3,123.375,123.45,123.35,123.4,379
20121001|2012-07-03 08:30,3,123.4,123.45,123.375,123.425,361
20121001|2012-07-03 09:00,3,123.425,123.575,122.95,123.025,666
20121001|2012-07-03 09:30,3,123.075,123.35,122.6,122.65,1058
20121001|2012-07-03 10:00,3,122.65,122.9,122.375,122.6,840
20121001|2012-07-03 10:30,3,122.625,123.375,122.625,123.25,521
20121001|2012-07-03 11:00,3,123.225,123.65,123.125,123.5,755
20121001|2012-07-03 11:30,3,123.45,123.75,123.45,123.525,947
20121001|2012-07-03 12:00,3,123.6,123.775,123.6,123.625,352
20121001|2012-07-03 12:30,3,123.6,123.7,123.525,123.7,157
20121001|2012-07-03 13:00,3,123.65,123.7,123.625,123.65,20
20121001|2012-07-03 13:30,3,123.675,123.675,123.675,123.675,38
20121001|2012-07-03 14:00,3,123.775,123.775,123.775,123.775,1
20121001|2012-07-03 15:00,3,123.75,123.75,123.75,123.75,1
20121001|2012-07-03 15:30,3,123.7,123.7,123.7,123.7,1
20121001|2012-07-05 09:00,5,123.5,123.8,123.35,123.425,1183
20121001|2012-07-05 09:30,5,123.425,123.675,123,123.5,1057
20121001|2012-07-05 10:00,5,123.55,123.975,123.55,123.575,418
20121001|2012-07-05 10:30,5,123.575,123.6,123.1,123.2,548
20121001|2012-07-05 11:00,5,123.125,123.3,123.025,123.2,341
20121001|2012-07-05 11:30,5,123.2,123.35,123.125,123.35,128
20121001|2012-07-05 12:00,5,123.3,123.3,122.9,123.175,581
20121001|2012-07-05 12:30,5,123.275,123.7,123.275,123.45,850
20121001|2012-07-05 13:00,5,123.45,123.5,123.375,123.45,364
20121001|2012-07-05 13:30,5,123.475,123.5,123.35,123.4,159
20121001|2012-07-05 14:00,5,123.45,123.45,123.375,123.375,3
20121001|2012-07-05 14:30,5,123.375,123.375,123.3,123.35,16
20121001|2012-07-05 15:00,5,123.3,123.45,123.275,123.3,21
20121001|2012-07-05 17:00,6,123.4,123.4,123.35,123.35,3
20121001|2012-07-05 17:30,6,123.475,123.475,123.475,123.475,3
20121001|2012-07-05 18:00,6,123.475,123.475,123.475,123.475,3
20121001|2012-07-05 18:30,6,123.475,123.475,123.475,123.475,4
20121001|2012-07-05 20:30,6,123.55,123.55,123.55,123.55,2
20121001|2012-07-06 01:30,6,123.55,123.55,123.55,123.55,3
20121001|2012-07-06 02:30,6,123.55,123.6,123.55,123.6,13
20121001|2012-07-06 03:30,6,123.7,123.7,123.7,123.7,1
20121001|2012-07-06 04:30,6,123.65,123.65,123.625,123.625,2
20121001|2012-07-06 06:00,6,123.575,123.575,123.425,123.425,2
20121001|2012-07-06 07:00,6,123.5,123.6,123.5,123.6,6
20121001|2012-07-06 07:30,6,123.6,123.65,123.425,123.65,50
20121001|2012-07-06 08:00,6,123.65,123.875,123.575,123.875,70
20121001|2012-07-06 08:30,6,123.875,123.95,123.625,123.7,213
20121001|2012-07-06 09:00,6,123.625,123.65,123.2,123.4,622
20121001|2012-07-06 09:30,6,123.475,123.475,123.175,123.4,416
20121001|2012-07-06 10:00,6,123.375,123.45,123.3,123.3,139
20121001|2012-07-06 10:30,6,123.325,123.45,123.125,123.35,266
20121001|2012-07-06 11:00,6,123.35,123.6,123.3,123.6,293
20121001|2012-07-06 11:30,6,123.6,123.675,123.375,123.45,409
20121001|2012-07-06 12:00,6,123.45,123.575,123.425,123.575,142
20121001|2012-07-06 12:30,6,123.55,123.8,123.45,123.475,1290
20121001|2012-07-06 13:00,6,123.475,123.725,123.4,123.65,422
20121001|2012-07-06 13:30,6,123.725,123.725,123.65,123.725,84
20121001|2012-07-09 09:00,9,123.425,123.5,123,123,1652
20121001|2012-07-09 09:30,9,123.025,123.4,122.775,123.275,1689
20121001|2012-07-09 10:00,9,123.3,123.7,123.225,123.475,968
20121001|2012-07-09 10:30,9,123.5,123.65,123.475,123.65,224
20121001|2012-07-09 11:00,9,123.675,124.15,123.65,124.1,585
20121001|2012-07-09 11:30,9,124.075,124.25,123.8,123.8,684
20121001|2012-07-09 12:00,9,123.775,123.9,123.7,123.825,270
20121001|2012-07-09 12:30,9,123.85,123.875,123.475,123.6,762
20121001|2012-07-09 13:00,9,123.625,123.725,123.375,123.55,538
20121001|2012-07-09 13:30,9,123.525,123.575,123.525,123.575,33
20121001|2012-07-09 14:00,9,123.575,123.575,123.525,123.55,10
20121001|2012-07-09 14:30,9,123.55,123.55,123.35,123.45,62
20121001|2012-07-09 15:00,9,123.425,123.45,123.375,123.45,22
20121001|2012-07-09 15:30,9,123.35,123.5,123.325,123.5,38
20121001|2012-07-09 17:00,10,123.4,123.475,123.375,123.45,38
20121001|2012-07-09 17:30,10,123.375,123.375,123.375,123.375,1
20121001|2012-07-09 18:00,10,123.4,123.425,123.4,123.425,9
20121001|2012-07-09 18:30,10,123.35,123.35,123.35,123.35,3
20121001|2012-07-09 19:00,10,123.4,123.4,123.4,123.4,5
20121001|2012-07-09 20:30,10,123.4,123.4,123.4,123.4,1
20121001|2012-07-09 21:00,10,123.4,123.4,123.4,123.4,1
20121001|2012-07-09 21:30,10,123.35,123.35,123.35,123.35,1
20121001|2012-07-09 22:00,10,123.325,123.325,123.325,123.325,1
20121001|2012-07-09 22:30,10,123.325,123.35,123.275,123.35,30
20121001|2012-07-09 23:00,10,123.25,123.25,123.2,123.2,8
20121001|2012-07-10 02:30,10,123.275,123.35,123.275,123.35,9
20121001|2012-07-10 03:30,10,123.35,123.35,123.35,123.35,3
20121001|2012-07-10 04:00,10,123.2,123.2,123.2,123.2,4
20121001|2012-07-10 05:00,10,123.2,123.225,123.175,123.175,23
20121001|2012-07-10 05:30,10,123.2,123.225,123.1,123.1,51
20121001|2012-07-10 06:00,10,123.35,123.35,123.35,123.35,4
20121001|2012-07-10 07:00,10,123.25,123.275,123.2,123.2,11
20121001|2012-07-10 07:30,10,123.225,123.4,123.225,123.4,28
20121001|2012-07-10 08:00,10,123.325,123.325,123.025,123.025,295
20121001|2012-07-10 08:30,10,123.2,123.55,123.1,123.425,218
20121001|2012-07-10 09:00,10,123.475,123.475,122.95,123.15,955
20121001|2012-07-10 09:30,10,123.15,123.625,123.05,123.6,720
20121001|2012-07-10 10:00,10,123.575,123.8,123.375,123.425,859
20121001|2012-07-10 10:30,10,123.4,123.525,123.325,123.375,423
20121001|2012-07-10 11:00,10,123.4,123.65,123.375,123.5,418
20121001|2012-07-10 11:30,10,123.525,123.575,123.425,123.45,235
20121001|2012-07-10 12:00,10,123.45,123.5,123.225,123.425,496
20121001|2012-07-10 12:30,10,123.475,123.475,122.975,123.125,1394
20121001|2012-07-10 13:00,10,123.1,123.25,123.025,123.125,556
20121001|2012-07-10 13:30,10,123.075,123.125,122.975,123.075,135
20121001|2012-07-10 14:00,10,123.075,123.075,123.025,123.025,40
20121001|2012-07-10 14:30,10,123.025,123.025,122.875,123.025,190
20121001|2012-07-10 15:00,10,123.025,123.15,123,123,195
20121001|2012-07-10 15:30,10,123,123,122.875,122.95,83
20121001|2012-07-10 17:00,11,123.05,123.25,123,123.25,144
20121001|2012-07-10 17:30,11,123.25,123.325,123.175,123.2,274
20121001|2012-07-10 18:00,11,123.25,123.25,123.175,123.175,5
20121001|2012-07-10 18:30,11,123.2,123.25,123.175,123.175,57
20121001|2012-07-10 19:00,11,123.15,123.15,123.1,123.15,6
20121001|2012-07-10 19:30,11,123.25,123.25,123.25,123.25,43
20121001|2012-07-10 20:00,11,123.25,123.25,123.25,123.25,5
20121001|2012-07-10 20:30,11,123.25,123.25,123.25,123.25,2
20121001|2012-07-10 21:00,11,123.25,123.25,123.175,123.175,87
20121001|2012-07-10 21:30,11,123.2,123.2,123.175,123.175,7
20121001|2012-07-10 22:00,11,123.2,123.2,123.2,123.2,5
20121001|2012-07-10 22:30,11,123.2,123.2,123.2,123.2,4
20121001|2012-07-10 23:30,11,123.2,123.2,123.2,123.2,4
20121001|2012-07-11 00:00,11,123.2,123.2,123.2,123.2,1
20121001|2012-07-11 01:00,11,123.2,123.2,123.2,123.2,3
20121001|2012-07-11 01:30,11,123.2,123.2,123.2,123.2,5
20121001|2012-07-11 02:00,11,123.2,123.25,123.2,123.25,4
20121001|2012-07-11 02:30,11,123.25,123.25,123.25,123.25,1
20121001|2012-07-11 03:00,11,123.25,123.25,123.25,123.25,8
20121001|2012-07-11 03:30,11,123.25,123.25,123.225,123.225,3
20121001|2012-07-11 04:00,11,123.225,123.225,123.225,123.225,4
20121001|2012-07-11 04:30,11,123.25,123.25,123.25,123.25,7
20121001|2012-07-11 05:00,11,123.25,123.25,123.25,123.25,5
20121001|2012-07-11 05:30,11,123.25,123.25,123.225,123.25,11
20121001|2012-07-11 06:00,11,123.225,123.25,123.225,123.25,13
20121001|2012-07-11 06:30,11,123.25,123.25,123.25,123.25,19
20121001|2012-07-11 07:00,11,123.25,123.25,123.15,123.225,64
20121001|2012-07-11 07:30,11,123.25,123.55,123.25,123.3,263
20121001|2012-07-11 08:00,11,123.325,123.4,123.275,123.3,79
20121001|2012-07-11 08:30,11,123.275,123.4,123.125,123.125,225
20121001|2012-07-11 09:00,11,123.2,123.225,122.775,123.1,1241
20121001|2012-07-11 09:30,11,123.075,123.15,122.775,122.775,1136
20121001|2012-07-11 10:00,11,122.775,122.95,122.75,122.8,614
20121001|2012-07-11 10:30,11,122.8,122.825,122.525,122.55,1190
20121001|2012-07-11 11:00,11,122.575,122.8,122.55,122.65,432
20121001|2012-07-11 11:30,11,122.625,122.975,122.6,122.675,528
20121001|2012-07-11 12:00,11,122.65,122.725,122.525,122.6,389
20121001|2012-07-11 12:30,11,122.575,122.75,122.075,122.175,2330
20121001|2012-07-11 13:00,11,122.2,122.325,122.1,122.1,584
20121001|2012-07-11 13:30,11,122.175,122.275,122.15,122.275,84
20121001|2012-07-11 14:00,11,122.275,122.275,122.15,122.225,39
20121001|2012-07-11 14:30,11,122.2,122.225,122.125,122.125,36
20121001|2012-07-11 15:00,11,122.1,122.275,122.075,122.175,46
20121001|2012-07-11 15:30,11,122.3,122.325,122.175,122.325,7
20121001|2012-07-11 17:00,12,122.225,122.35,122.15,122.35,8
20121001|2012-07-11 18:00,12,122.25,122.375,122.15,122.175,43
20121001|2012-07-11 18:30,12,122.25,122.3,122.225,122.3,9
20121001|2012-07-11 19:00,12,122.275,122.35,122.25,122.35,12
20121001|2012-07-11 19:30,12,122.35,122.35,122.35,122.35,3
20121001|2012-07-11 20:30,12,122.3,122.3,121.95,121.95,103
20121001|2012-07-11 21:00,12,121.95,121.975,121.85,121.9,68
20121001|2012-07-11 21:30,12,121.975,122,121.975,122,5
20121001|2012-07-11 22:00,12,121.95,121.95,121.925,121.925,4
20121001|2012-07-11 22:30,12,122.05,122.05,122.05,122.05,4
20121001|2012-07-11 23:00,12,122.05,122.05,122.05,122.05,1
20121001|2012-07-11 23:30,12,122.05,122.05,122.05,122.05,5
20121001|2012-07-12 00:30,12,121.925,121.925,121.925,121.925,1
20121001|2012-07-12 01:00,12,121.9,121.9,121.9,121.9,38
20121001|2012-07-12 01:30,12,121.95,121.95,121.9,121.9,3
20121001|2012-07-12 02:00,12,121.975,121.975,121.9,121.9,5
20121001|2012-07-12 03:00,12,121.95,121.95,121.95,121.95,1
20121001|2012-07-12 04:00,12,121.975,122,121.9,121.95,7
20121001|2012-07-12 05:00,12,121.925,121.95,121.9,121.9,14
20121001|2012-07-12 05:30,12,121.9,122,121.9,122,9
20121001|2012-07-12 06:00,12,122.05,122.05,121.9,121.9,15
20121001|2012-07-12 06:30,12,121.9,122.025,121.85,121.925,48
20121001|2012-07-12 07:00,12,122.125,122.125,122,122.075,12
20121001|2012-07-12 07:30,12,122.075,122.25,122.075,122.125,56
20121001|2012-07-12 08:00,12,122.175,122.25,122.15,122.175,39
20121001|2012-07-12 08:30,12,122.175,122.25,121.975,122,152
20121001|2012-07-12 09:00,12,122,122.125,121.8,122.05,949
20121001|2012-07-12 09:30,12,122.05,122.05,121.8,122,620
20121001|2012-07-12 10:00,12,121.975,121.975,121.55,121.575,968
20121001|2012-07-12 10:30,12,121.575,121.8,121.575,121.725,391
20121001|2012-07-12 11:00,12,121.75,121.75,121.45,121.575,1097
20121001|2012-07-12 11:30,12,121.625,121.85,121.375,121.75,783
20121001|2012-07-12 12:00,12,121.75,121.75,121.325,121.45,817
20121001|2012-07-12 12:30,12,121.45,121.725,121.45,121.55,1606
20121001|2012-07-12 13:00,12,121.5,121.625,121.5,121.575,816
20121001|2012-07-12 13:30,12,121.55,121.6,121.55,121.6,90
20121001|2012-07-12 14:00,12,121.6,121.625,121.5,121.5,150
20121001|2012-07-12 14:30,12,121.575,121.775,121.55,121.675,174
20121001|2012-07-12 15:00,12,121.55,121.55,121.475,121.475,68
20121001|2012-07-12 15:30,12,121.45,121.475,121.425,121.425,89
20121001|2012-07-12 17:00,13,121.45,121.5,121.425,121.425,36
20121001|2012-07-12 18:30,13,121.55,121.55,121.375,121.375,68
20121001|2012-07-12 19:00,13,121.4,121.4,121.4,121.4,2
20121001|2012-07-12 19:30,13,121.4,121.4,121.375,121.375,3
20121001|2012-07-12 20:00,13,121.375,121.375,121.375,121.375,11
20121001|2012-07-12 20:30,13,121.425,121.425,121.35,121.35,43
20121001|2012-07-12 21:00,13,121.375,121.4,121.375,121.375,7
20121001|2012-07-12 22:30,13,121.35,121.35,121.35,121.35,1
20121001|2012-07-12 23:30,13,121.35,121.35,121.35,121.35,42
20121001|2012-07-13 02:00,13,121.35,121.35,121.35,121.35,1
20121001|2012-07-13 02:30,13,121.35,121.35,121.325,121.325,17
20121001|2012-07-13 03:30,13,121.325,121.325,121.3,121.3,11
20121001|2012-07-13 04:00,13,121.3,121.325,121.3,121.3,8
20121001|2012-07-13 04:30,13,121.325,121.325,121.325,121.325,5
20121001|2012-07-13 05:00,13,121.25,121.275,121.25,121.275,2
20121001|2012-07-13 05:30,13,121.35,121.35,121.35,121.35,2
20121001|2012-07-13 06:00,13,121.35,121.35,121.275,121.275,2
20121001|2012-07-13 06:30,13,121.275,121.275,121.2,121.2,63
20121001|2012-07-13 07:00,13,121.2,121.2,121.125,121.15,42
20121001|2012-07-13 07:30,13,121.15,121.15,121.075,121.075,82
20121001|2012-07-13 08:00,13,121.075,121.15,120.85,121,258
20121001|2012-07-13 08:30,13,120.975,121.35,120.875,121.25,219
20121001|2012-07-13 09:00,13,121.275,121.3,120.825,120.9,819
20121001|2012-07-13 09:30,13,120.925,120.95,120.65,120.75,1064
20121001|2012-07-13 10:00,13,120.75,121.55,120.525,121.275,1468
20121001|2012-07-13 10:30,13,121.325,121.325,121.075,121.275,431
20121001|2012-07-13 11:00,13,121.275,121.3,120.85,120.85,393
20121001|2012-07-13 11:30,13,120.875,121.225,120.875,121,345
20121001|2012-07-13 12:00,13,121.025,121.25,121,121.225,283
20121001|2012-07-13 12:30,13,121.225,121.5,121.05,121.45,902
20121001|2012-07-13 13:00,13,121.45,121.65,121.4,121.55,479
20121001|2012-07-13 13:30,13,121.55,121.575,121.45,121.475,37
20121001|2012-07-16 09:00,16,121.45,121.5,120.625,120.775,1478
20121001|2012-07-16 09:30,16,120.725,120.725,120.425,120.675,1047
20121001|2012-07-16 10:00,16,120.65,120.9,120.625,120.8,360
20121001|2012-07-16 10:30,16,120.8,120.825,120.625,120.75,321
20121001|2012-07-16 11:00,16,120.75,120.85,120.7,120.85,143
20121001|2012-07-16 11:30,16,120.8,120.85,120.65,120.65,107
20121001|2012-07-16 12:00,16,120.65,120.65,120.55,120.575,284
20121001|2012-07-16 12:30,16,120.575,120.75,120.475,120.65,880
20121001|2012-07-16 13:00,16,120.6,120.675,120.525,120.525,487
20121001|2012-07-16 13:30,16,120.575,120.575,120.5,120.525,125
20121001|2012-07-16 14:00,16,120.525,120.525,120.425,120.425,169
20121001|2012-07-16 14:30,16,120.45,120.475,120.3,120.3,304
20121001|2012-07-16 15:00,16,120.3,120.425,120.275,120.375,71
20121001|2012-07-16 15:30,16,120.35,120.35,120.25,120.35,73
20121001|2012-07-16 17:00,17,120.25,120.25,120,120.225,97
20121001|2012-07-16 17:30,17,120.225,120.275,120.2,120.2,84
20121001|2012-07-16 18:00,17,120.175,120.275,120.1,120.2,74
20121001|2012-07-16 18:30,17,120.125,120.125,120.05,120.05,9
20121001|2012-07-16 19:00,17,120.075,120.125,120.05,120.075,14
20121001|2012-07-16 19:30,17,120.025,120.075,119.85,119.875,95
20121001|2012-07-16 20:00,17,119.925,119.95,119.85,119.9,46
20121001|2012-07-16 20:30,17,119.875,119.925,119.85,119.925,56
20121001|2012-07-16 21:00,17,119.95,120,119.875,119.975,17
20121001|2012-07-16 21:30,17,119.95,120.05,119.95,119.95,18
20121001|2012-07-16 22:00,17,120,120,119.9,119.925,7
20121001|2012-07-16 22:30,17,119.9,120.075,119.9,120.075,11
20121001|2012-07-16 23:00,17,120.1,120.1,120,120.05,18
20121001|2012-07-17 00:00,17,120.025,120.025,120.025,120.025,2
20121001|2012-07-17 00:30,17,120,120.05,120,120,15
20121001|2012-07-17 01:00,17,119.95,120,119.95,120,20
20121001|2012-07-17 01:30,17,120,120,120,120,6
20121001|2012-07-17 02:00,17,120,120,119.875,119.875,17
20121001|2012-07-17 02:30,17,119.925,119.925,119.9,119.9,5
20121001|2012-07-17 03:00,17,119.925,119.95,119.9,119.9,11
20121001|2012-07-17 03:30,17,119.9,119.95,119.85,119.95,69
20121001|2012-07-17 04:00,17,119.95,119.95,119.875,119.925,22
20121001|2012-07-17 04:30,17,119.875,119.925,119.875,119.925,35
20121001|2012-07-17 05:00,17,119.925,119.925,119.875,119.925,4
20121001|2012-07-17 05:30,17,119.825,119.875,119.8,119.8,16
20121001|2012-07-17 06:00,17,119.775,119.825,119.775,119.775,20
20121001|2012-07-17 06:30,17,119.825,119.825,119.775,119.8,27
20121001|2012-07-17 07:00,17,119.8,119.9,119.8,119.9,70
20121001|2012-07-17 07:30,17,119.975,119.975,119.8,119.875,35
20121001|2012-07-17 08:00,17,119.875,119.975,119.825,119.95,105
20121001|2012-07-17 08:30,17,119.975,120.025,119.9,119.975,407
20121001|2012-07-17 09:00,17,119.95,120.25,119.925,120,1967
20121001|2012-07-17 09:30,17,120,120.425,119.975,120.425,1288
20121001|2012-07-17 10:00,17,120.45,120.825,120.3,120.425,1127
20121001|2012-07-17 10:30,17,120.4,120.6,120.25,120.55,465
20121001|2012-07-17 11:00,17,120.625,120.725,120.225,120.275,582
20121001|2012-07-17 11:30,17,120.275,120.35,120.025,120.15,920
20121001|2012-07-17 12:00,17,120.15,120.35,120.075,120.25,459
20121001|2012-07-17 12:30,17,120.225,120.275,119.75,119.9,1849
20121001|2012-07-17 13:00,17,119.9,119.975,119.875,119.95,655
20121001|2012-07-17 13:30,17,119.95,120,119.9,119.975,121
20121001|2012-07-17 14:00,17,119.975,119.975,119.875,119.925,91
20121001|2012-07-17 14:30,17,119.9,119.9,119.85,119.85,7
20121001|2012-07-17 15:00,17,119.85,119.9,119.8,119.9,32
20121001|2012-07-17 15:30,17,119.9,119.9,119.75,119.85,213
20121001|2012-07-17 17:00,18,119.65,119.925,119.65,119.925,41
20121001|2012-07-17 17:30,18,119.9,119.9,119.75,119.8,22
20121001|2012-07-17 18:00,18,119.85,119.9,119.85,119.9,6
20121001|2012-07-17 19:00,18,119.9,119.9,119.85,119.85,2
20121001|2012-07-17 19:30,18,119.825,119.825,119.825,119.825,2
20121001|2012-07-17 20:00,18,119.8,119.8,119.8,119.8,4
20121001|2012-07-17 20:30,18,119.85,119.875,119.85,119.875,4
20121001|2012-07-17 21:00,18,119.8,119.8,119.8,119.8,1
20121001|2012-07-17 22:00,18,119.875,119.925,119.875,119.925,8
20121001|2012-07-17 23:00,18,119.875,119.875,119.85,119.875,4
20121001|2012-07-18 00:00,18,119.85,119.875,119.85,119.875,4
20121001|2012-07-18 00:30,18,119.85,119.85,119.85,119.85,1
20121001|2012-07-18 01:00,18,119.875,119.875,119.75,119.75,20
20121001|2012-07-18 01:30,18,119.75,119.75,119.75,119.75,1
20121001|2012-07-18 04:00,18,119.75,119.75,119.75,119.75,2
20121001|2012-07-18 04:30,18,119.725,119.75,119.65,119.7,23
20121001|2012-07-18 05:00,18,119.65,119.65,119.65,119.65,5
20121001|2012-07-18 05:30,18,119.7,119.7,119.6,119.625,30
20121001|2012-07-18 06:00,18,119.65,119.675,119.6,119.675,253
20121001|2012-07-18 06:30,18,119.65,119.65,119.625,119.625,117
20121001|2012-07-18 07:00,18,119.65,119.85,119.65,119.85,193
20121001|2012-07-18 07:30,18,119.9,120.525,119.9,120.3,830
20121001|2012-07-18 08:00,18,120.375,120.8,120.325,120.675,551
20121001|2012-07-18 08:30,18,120.75,121.45,120.75,121.125,624
20121001|2012-07-18 09:00,18,121.125,122.75,120.875,122.6,3789
20121001|2012-07-18 09:30,18,122.6,122.625,121.75,122.075,1686
20121001|2012-07-18 10:00,18,122.075,122.125,121.725,122,1225
20121001|2012-07-18 10:30,18,122.025,122.225,121.95,122.025,623
20121001|2012-07-18 11:00,18,122.025,122.525,122,122.425,700
20121001|2012-07-18 11:30,18,122.425,122.5,122.25,122.425,502
20121001|2012-07-18 12:00,18,122.5,122.625,122.425,122.55,925
20121001|2012-07-18 12:30,18,122.55,122.975,122.5,122.85,2388
20121001|2012-07-18 13:00,18,122.875,122.9,122.775,122.9,262
20121001|2012-07-18 13:30,18,122.875,122.925,122.825,122.875,60
20121001|2012-07-18 14:00,18,122.9,122.925,122.875,122.925,11
20121001|2012-07-18 14:30,18,122.85,122.925,122.85,122.85,15
20121001|2012-07-18 15:00,18,122.925,122.925,122.7,122.7,107
20121001|2012-07-18 15:30,18,122.675,122.9,122.65,122.9,56
20121001|2012-07-18 17:00,19,122.85,122.85,122.75,122.75,63
20121001|2012-07-18 17:30,19,122.75,122.75,122.75,122.75,7
20121001|2012-07-18 18:00,19,122.75,122.775,122.725,122.725,15
20121001|2012-07-18 18:30,19,122.8,122.8,122.725,122.725,6
20121001|2012-07-18 19:00,19,122.775,122.775,122.725,122.725,2
20121001|2012-07-18 20:00,19,122.825,122.825,122.825,122.825,2
20121001|2012-07-18 21:00,19,122.825,122.825,122.825,122.825,4
20121001|2012-07-18 21:30,19,122.825,123.1,122.825,123.1,119
20121001|2012-07-18 22:00,19,123,123,122.95,122.975,6
20121001|2012-07-18 22:30,19,122.975,122.975,122.85,122.85,18
20121001|2012-07-18 23:00,19,122.85,122.9,122.85,122.9,4
20121001|2012-07-18 23:30,19,122.9,122.9,122.825,122.85,38
20121001|2012-07-19 00:00,19,122.8,122.875,122.8,122.875,8
20121001|2012-07-19 01:00,19,122.875,122.925,122.875,122.925,4
20121001|2012-07-19 02:00,19,122.875,122.925,122.875,122.9,9
20121001|2012-07-19 02:30,19,122.925,122.925,122.925,122.925,8
20121001|2012-07-19 03:00,19,122.85,122.85,122.825,122.825,2
20121001|2012-07-19 03:30,19,122.85,122.9,122.7,122.7,49
20121001|2012-07-19 04:00,19,122.675,122.675,122.55,122.6,118
20121001|2012-07-19 04:30,19,122.625,122.65,122.575,122.575,32
20121001|2012-07-19 05:00,19,122.6,122.775,122.6,122.75,42
20121001|2012-07-19 05:30,19,122.75,122.75,122.75,122.75,6
20121001|2012-07-19 06:00,19,122.75,122.8,122.725,122.725,49
20121001|2012-07-19 06:30,19,122.625,122.75,122.55,122.55,23
20121001|2012-07-19 07:00,19,122.525,122.625,122.525,122.575,107
20121001|2012-07-19 07:30,19,122.55,122.625,122.525,122.55,222
20121001|2012-07-19 08:00,19,122.525,122.575,122.5,122.525,121
20121001|2012-07-19 08:30,19,122.5,122.5,122.3,122.325,247
20121001|2012-07-19 09:00,19,122.325,122.55,122.1,122.4,2058
20121001|2012-07-19 09:30,19,122.375,122.95,122.35,122.825,1604
20121001|2012-07-19 10:00,19,122.85,123.3,122.8,123.05,2171
20121001|2012-07-19 10:30,19,123.1,123.425,123.025,123.375,789
20121001|2012-07-19 11:00,19,123.4,123.55,123.175,123.5,1517
20121001|2012-07-19 11:30,19,123.475,123.95,123.425,123.8,1286
20121001|2012-07-19 12:00,19,123.85,124.325,123.775,124,2070
20121001|2012-07-19 12:30,19,124,124.35,123.925,124.275,2656
20121001|2012-07-19 13:00,19,124.3,124.45,124.225,124.25,1045
20121001|2012-07-19 13:30,19,124.3,124.3,124.125,124.125,181
20121001|2012-07-19 14:00,19,124.15,124.3,124.1,124.15,53
20121001|2012-07-19 14:30,19,124.15,124.15,124.075,124.075,36
20121001|2012-07-19 15:00,19,124.075,124.075,124.025,124.025,2
20121001|2012-07-19 15:30,19,124.05,124.2,124.05,124.2,9
20121001|2012-07-19 17:00,20,124.1,124.2,124,124.1,88
20121001|2012-07-19 17:30,20,124.075,124.075,124.075,124.075,2
20121001|2012-07-19 18:00,20,124,124.175,124,124.175,18
20121001|2012-07-19 18:30,20,124.1,124.1,124.1,124.1,1
20121001|2012-07-19 19:00,20,124.125,124.125,124,124,3
20121001|2012-07-19 19:30,20,124.15,124.15,124.075,124.075,2
20121001|2012-07-19 20:00,20,124.025,124.025,124.025,124.025,4
20121001|2012-07-19 20:30,20,124.15,124.15,124,124,16
20121001|2012-07-19 21:00,20,124,124,124,124,26
20121001|2012-07-19 22:00,20,124.05,124.15,124.05,124.15,6
20121001|2012-07-19 22:30,20,123.975,123.975,123.925,123.925,4
20121001|2012-07-19 23:30,20,124.05,124.125,124.05,124.125,10
20121001|2012-07-20 00:00,20,124.125,124.15,124.125,124.15,2
20121001|2012-07-20 00:30,20,124.15,124.2,124.15,124.2,2
20121001|2012-07-20 01:00,20,124.15,124.15,124.15,124.15,1
20121001|2012-07-20 01:30,20,124.15,124.15,124.15,124.15,4
20121001|2012-07-20 02:00,20,124.175,124.25,124.175,124.25,9
20121001|2012-07-20 02:30,20,124.225,124.225,124.225,124.225,4
20121001|2012-07-20 04:00,20,124.225,124.225,124.225,124.225,1
20121001|2012-07-20 04:30,20,124.2,124.2,124.15,124.15,9
20121001|2012-07-20 05:00,20,124.225,124.225,124.15,124.2,10
20121001|2012-07-20 05:30,20,124.225,124.25,124.225,124.225,8
20121001|2012-07-20 06:00,20,124.2,124.25,124.175,124.175,13
20121001|2012-07-20 06:30,20,124.2,124.2,124.1,124.1,30
20121001|2012-07-20 07:00,20,124.1,124.1,123.875,124.075,126
20121001|2012-07-20 07:30,20,124.1,124.175,123.9,123.975,85
20121001|2012-07-20 08:00,20,123.975,124.1,123.9,123.925,130
20121001|2012-07-20 08:30,20,123.9,124,123.775,123.875,368
20121001|2012-07-20 09:00,20,123.85,124.025,123.75,123.975,1693
20121001|2012-07-20 09:30,20,123.975,124,123.55,123.625,1587
20121001|2012-07-20 10:00,20,123.6,123.85,123.425,123.45,976
20121001|2012-07-20 10:30,20,123.475,123.5,123.225,123.425,1440
20121001|2012-07-20 11:00,20,123.4,123.425,123.05,123.1,1150
20121001|2012-07-20 11:30,20,123.075,123.425,122.85,122.925,1745
20121001|2012-07-20 12:00,20,122.95,123,122.6,122.65,2156
20121001|2012-07-20 12:30,20,122.625,123.2,122.475,123.1,4115
20121001|2012-07-20 13:00,20,123.125,123.15,122.7,122.825,628
20121001|2012-07-20 13:30,20,122.875,122.95,122.675,122.7,219
20121001|2012-07-23 09:00,23,123,123.95,122.775,123.675,3660
20121001|2012-07-23 09:30,23,123.7,123.85,123.4,123.725,1403
20121001|2012-07-23 10:00,23,123.75,123.775,123.3,123.375,769
20121001|2012-07-23 10:30,23,123.4,123.475,123.325,123.375,284
20121001|2012-07-23 11:00,23,123.4,123.475,123.225,123.325,633
20121001|2012-07-23 11:30,23,123.275,123.45,123.2,123.35,485
20121001|2012-07-23 12:00,23,123.35,123.7,123.275,123.45,514
20121001|2012-07-23 12:30,23,123.475,123.725,123.375,123.525,1105
20121001|2012-07-23 13:00,23,123.5,123.675,123.5,123.55,318
20121001|2012-07-23 13:30,23,123.575,123.625,123.525,123.575,44
20121001|2012-07-23 14:00,23,123.625,123.65,123.6,123.65,51
20121001|2012-07-23 14:30,23,123.675,123.7,123.55,123.625,33
20121001|2012-07-23 15:00,23,123.6,123.6,123.55,123.6,21
20121001|2012-07-23 15:30,23,123.6,123.625,123.575,123.575,7
20121001|2012-07-23 17:00,24,123.475,123.475,123.175,123.175,38
20121001|2012-07-23 17:30,24,123.225,123.3,123.225,123.25,13
20121001|2012-07-23 18:00,24,123.3,123.3,123.275,123.275,7
20121001|2012-07-23 18:30,24,123.325,123.575,123.325,123.575,37
20121001|2012-07-23 19:00,24,123.575,123.575,123.55,123.575,25
20121001|2012-07-23 19:30,24,123.575,123.625,123.575,123.6,30
20121001|2012-07-23 20:30,24,123.6,123.6,123.6,123.6,2
20121001|2012-07-23 21:00,24,123.6,123.6,123.6,123.6,1
20121001|2012-07-23 21:30,24,123.6,123.6,123.6,123.6,3
20121001|2012-07-23 22:00,24,123.6,123.6,123.6,123.6,1
20121001|2012-07-23 23:30,24,123.575,123.575,123.575,123.575,1
20121001|2012-07-24 00:30,24,123.55,123.55,123.525,123.525,13
20121001|2012-07-24 01:00,24,123.5,123.525,123.375,123.375,55
20121001|2012-07-24 01:30,24,123.525,123.525,123.525,123.525,4
20121001|2012-07-24 02:00,24,123.525,123.525,123.525,123.525,1
20121001|2012-07-24 03:30,24,123.525,123.525,123.45,123.45,3
20121001|2012-07-24 04:00,24,123.425,123.425,123.425,123.425,1
20121001|2012-07-24 04:30,24,123.525,123.525,123.525,123.525,4
20121001|2012-07-24 05:00,24,123.5,123.5,123.325,123.325,21
20121001|2012-07-24 05:30,24,123.325,123.475,123.325,123.475,8
20121001|2012-07-24 06:00,24,123.4,123.55,123.4,123.55,8
20121001|2012-07-24 06:30,24,123.5,123.525,123.275,123.475,26
20121001|2012-07-24 07:00,24,123.525,123.525,123.425,123.425,3
20121001|2012-07-24 07:30,24,123.525,123.6,123.275,123.275,42
20121001|2012-07-24 08:00,24,123.25,123.25,123.025,123.05,342
20121001|2012-07-24 08:30,24,123.075,123.125,122.875,123.05,314
20121001|2012-07-24 09:00,24,123.075,123.175,122.8,122.825,1893
20121001|2012-07-24 09:30,24,122.85,123.125,122.825,123.125,1754
20121001|2012-07-24 10:00,24,123.125,123.175,122.9,122.925,671
20121001|2012-07-24 10:30,24,122.9,123,122.875,122.875,797
20121001|2012-07-24 11:00,24,122.875,123.025,122.8,123.025,1077
20121001|2012-07-24 11:30,24,122.975,123.425,122.925,123.375,674
20121001|2012-07-24 12:00,24,123.35,123.375,122.925,123,590
20121001|2012-07-24 12:30,24,123,123.4,122.975,123.375,1050
20121001|2012-07-24 13:00,24,123.4,123.475,123.325,123.425,318
20121001|2012-07-24 13:30,24,123.4,123.475,123.35,123.375,50
20121001|2012-07-24 14:00,24,123.375,123.375,123.275,123.275,95
20121001|2012-07-24 14:30,24,123.25,123.275,123.2,123.275,7
20121001|2012-07-24 15:00,24,123.25,123.3,123.25,123.3,2
20121001|2012-07-24 15:30,24,123.25,123.25,123.15,123.15,4
20121001|2012-07-24 17:00,25,123.1,123.1,123.1,123.1,1
20121001|2012-07-24 18:00,25,123.15,123.175,123.05,123.175,8
20121001|2012-07-24 18:30,25,123.05,123.05,122.95,123,15
20121001|2012-07-24 19:00,25,123.05,123.05,122.95,122.95,3
20121001|2012-07-24 19:30,25,122.975,122.975,122.975,122.975,2
20121001|2012-07-24 20:00,25,122.975,123.05,122.975,122.975,9
20121001|2012-07-24 20:30,25,123,123,123,123,1
20121001|2012-07-24 21:00,25,123,123,122.95,122.95,4
20121001|2012-07-24 21:30,25,122.975,123,122.975,123,6
20121001|2012-07-24 22:30,25,123.025,123.05,122.975,123,8
20121001|2012-07-24 23:00,25,123.05,123.1,122.975,123.1,4
20121001|2012-07-24 23:30,25,123,123,123,123,1
20121001|2012-07-25 00:00,25,123.05,123.05,123.05,123.05,1
20121001|2012-07-25 00:30,25,123.05,123.05,123.05,123.05,1
20121001|2012-07-25 01:00,25,123.05,123.05,123.05,123.05,1
20121001|2012-07-25 01:30,25,123.05,123.1,122.9,123.025,86
20121001|2012-07-25 02:00,25,123.025,123.05,122.85,123.05,14
20121001|2012-07-25 03:00,25,122.925,122.925,122.9,122.9,4
20121001|2012-07-25 03:30,25,122.9,122.925,122.9,122.9,6
20121001|2012-07-25 04:00,25,122.875,122.875,122.85,122.85,3
20121001|2012-07-25 04:30,25,122.925,122.95,122.925,122.95,2
20121001|2012-07-25 05:00,25,123.05,123.05,122.95,122.95,3
20121001|2012-07-25 06:00,25,122.975,123.05,122.875,122.875,32
20121001|2012-07-25 06:30,25,123.025,123.075,123,123.025,21
20121001|2012-07-25 07:00,25,123.025,123.075,123,123.05,17
20121001|2012-07-25 07:30,25,123,123.075,123,123.025,23
20121001|2012-07-25 08:00,25,123.125,123.125,122.975,123,69
20121001|2012-07-25 08:30,25,123.05,123.125,122.975,123.1,214
20121001|2012-07-25 09:00,25,123.05,123.3,122.825,122.975,1496
20121001|2012-07-25 09:30,25,122.975,123.05,122.875,122.925,616
20121001|2012-07-25 10:00,25,122.95,123.2,122.925,123.125,777
20121001|2012-07-25 10:30,25,123.15,123.175,123.025,123.075,463
20121001|2012-07-25 11:00,25,123.1,123.2,123,123.175,602
20121001|2012-07-25 11:30,25,123.2,123.2,122.75,122.8,908
20121001|2012-07-25 12:00,25,122.825,122.975,122.35,122.625,2336
20121001|2012-07-25 12:30,25,122.6,123.075,122.4,122.975,1539
20121001|2012-07-25 13:00,25,122.95,122.975,122.85,122.925,373
20121001|2012-07-25 13:30,25,122.9,122.9,122.8,122.8,53
20121001|2012-07-25 14:00,25,122.875,122.875,122.65,122.725,123
20121001|2012-07-25 14:30,25,122.725,122.75,122.7,122.7,46
20121001|2012-07-25 15:00,25,122.75,122.75,122.6,122.65,92
20121001|2012-07-25 15:30,25,122.65,122.7,122.525,122.7,103
20121001|2012-07-25 17:00,26,122.8,122.8,122.7,122.7,2
20121001|2012-07-25 17:30,26,122.65,122.65,122.65,122.65,26
20121001|2012-07-25 18:00,26,122.7,122.725,122.7,122.725,8
20121001|2012-07-25 18:30,26,122.75,122.75,122.75,122.75,1
20121001|2012-07-25 20:00,26,122.7,122.7,122.7,122.7,2
20121001|2012-07-25 20:30,26,122.65,122.65,122.65,122.65,1
20121001|2012-07-25 21:00,26,122.75,122.75,122.75,122.75,1
20121001|2012-07-25 21:30,26,122.8,122.8,122.8,122.8,1
20121001|2012-07-25 22:30,26,122.75,122.75,122.75,122.75,2
20121001|2012-07-26 01:00,26,122.65,122.7,122.65,122.7,3
20121001|2012-07-26 01:30,26,122.7,122.7,122.7,122.7,2
20121001|2012-07-26 02:30,26,122.65,122.725,122.65,122.725,14
20121001|2012-07-26 03:00,26,122.6,122.65,122.525,122.65,100
20121001|2012-07-26 03:30,26,122.65,122.65,122.6,122.6,9
20121001|2012-07-26 04:00,26,122.525,122.675,122.525,122.675,18
20121001|2012-07-26 04:30,26,122.675,122.675,122.675,122.675,25
20121001|2012-07-26 05:00,26,122.625,122.675,122.575,122.6,4
20121001|2012-07-26 06:00,26,122.65,122.65,122.65,122.65,6
20121001|2012-07-26 06:30,26,122.625,122.975,122.6,122.975,63
20121001|2012-07-26 07:00,26,122.95,122.975,122.9,122.925,8
20121001|2012-07-26 07:30,26,122.925,123.425,122.925,123.3,207
20121001|2012-07-26 08:00,26,123.275,123.45,123.225,123.45,114
20121001|2012-07-26 08:30,26,123.45,123.5,123.375,123.45,406
20121001|2012-07-26 09:00,26,123.475,123.725,123.225,123.525,2661
20121001|2012-07-26 09:30,26,123.525,123.625,122.825,123.075,2602
20121001|2012-07-26 10:00,26,123.05,123.125,122.825,122.875,1900
20121001|2012-07-26 10:30,26,122.85,122.875,122.15,122.4,2542
20121001|2012-07-26 11:00,26,122.4,122.8,122.3,122.75,1344
20121001|2012-07-26 11:30,26,122.725,123.375,122.725,123.275,2379
20121001|2012-07-26 12:00,26,123.3,123.3,122.975,122.975,719
20121001|2012-07-26 12:30,26,123,123.4,122.95,123.225,1597
20121001|2012-07-26 13:00,26,123.225,123.25,123.1,123.1,653
20121001|2012-07-26 13:30,26,123.15,123.15,123.025,123.025,76
20121001|2012-07-26 14:00,26,123.025,123.025,122.9,122.9,131
20121001|2012-07-26 14:30,26,122.875,122.925,122.725,122.925,203
20121001|2012-07-26 15:00,26,122.9,122.975,122.875,122.9,36
20121001|2012-07-26 15:30,26,122.9,122.925,122.7,122.7,99
20121001|2012-07-26 17:00,27,123.175,123.175,122.85,122.9,125
20121001|2012-07-26 17:30,27,122.9,122.9,122.8,122.8,17
20121001|2012-07-26 18:00,27,122.975,122.975,122.75,122.8,7
20121001|2012-07-26 18:30,27,122.8,122.95,122.8,122.95,3
20121001|2012-07-26 19:00,27,122.95,122.95,122.95,122.95,2
20121001|2012-07-26 20:00,27,122.875,122.875,122.85,122.85,5
20121001|2012-07-26 21:00,27,122.875,122.875,122.875,122.875,1
20121001|2012-07-26 21:30,27,122.85,122.875,122.85,122.875,3
20121001|2012-07-26 23:30,27,122.925,122.925,122.925,122.925,4
20121001|2012-07-27 00:00,27,122.925,122.925,122.925,122.925,4
20121001|2012-07-27 02:00,27,122.925,122.95,122.925,122.95,2
20121001|2012-07-27 03:00,27,122.85,122.95,122.85,122.95,6
20121001|2012-07-27 03:30,27,122.95,122.95,122.95,122.95,6
20121001|2012-07-27 04:00,27,122.95,122.95,122.95,122.95,3
20121001|2012-07-27 05:00,27,122.95,122.95,122.95,122.95,1
20121001|2012-07-27 05:30,27,122.95,122.95,122.95,122.95,2
20121001|2012-07-27 06:00,27,122.95,122.95,122.95,122.95,1
20121001|2012-07-27 06:30,27,122.95,122.95,122.85,122.85,38
20121001|2012-07-27 07:00,27,122.85,123,122.85,123,59
20121001|2012-07-27 07:30,27,123.025,123.075,122.95,123.075,26
20121001|2012-07-27 08:00,27,123.05,123.125,123,123.1,37
20121001|2012-07-27 08:30,27,123.1,123.125,123,123.05,108
20121001|2012-07-27 09:00,27,123.05,123.575,122.725,123.325,2632
20121001|2012-07-27 09:30,27,123.3,123.525,123.175,123.425,1426
20121001|2012-07-27 10:00,27,123.45,123.6,123.325,123.45,1554
20121001|2012-07-27 10:30,27,123.475,124.5,123.475,124.375,3051
20121001|2012-07-27 11:00,27,124.4,125.7,124.325,125.15,6935
20121001|2012-07-27 11:30,27,125.175,125.325,125,125.025,2562
20121001|2012-07-27 12:00,27,125.05,125.35,124.95,125.3,2014
20121001|2012-07-27 12:30,27,125.3,125.6,125.175,125.325,3473
20121001|2012-07-27 13:00,27,125.3,125.375,125.2,125.25,532
20121001|2012-07-27 13:30,27,125.25,125.35,125.2,125.35,77
20121001|2012-07-30 09:00,30,125.425,125.625,124.95,125.05,4178
20121001|2012-07-30 09:30,30,125.075,125.975,124.95,125.725,3248
20121001|2012-07-30 10:00,30,125.725,126.075,125.625,125.925,2086
20121001|2012-07-30 10:30,30,125.925,126.225,125.85,126.125,1626
20121001|2012-07-30 11:00,30,126.15,126.425,126.05,126.35,2196
20121001|2012-07-30 11:30,30,126.35,126.475,126.025,126.1,1622
20121001|2012-07-30 12:00,30,126.125,126.225,125.8,125.875,1740
20121001|2012-07-30 12:30,30,125.9,126,125.5,125.75,2619
20121001|2012-07-30 13:00,30,125.8,125.825,125.75,125.825,473
20121001|2012-07-30 13:30,30,125.8,125.825,125.75,125.75,28
20121001|2012-07-30 14:00,30,125.825,125.825,125.725,125.725,13
20121001|2012-07-30 14:30,30,125.725,125.775,125.725,125.725,19
20121001|2012-07-30 15:00,30,125.725,125.725,125.625,125.625,56
20121001|2012-07-30 15:30,30,125.65,125.7,125.65,125.65,7
20121001|2012-07-30 17:00,31,125.7,125.85,125.65,125.65,8
20121001|2012-07-30 17:30,31,125.65,125.65,125.6,125.6,10
20121001|2012-07-30 18:00,31,125.65,125.75,125.6,125.75,37
20121001|2012-07-30 18:30,31,125.75,125.75,125.75,125.75,1
20121001|2012-07-30 19:30,31,125.65,125.65,125.65,125.65,3
20121001|2012-07-30 20:30,31,125.75,125.775,125.6,125.6,11
20121001|2012-07-30 21:30,31,125.625,125.625,125.625,125.625,1
20121001|2012-07-30 22:30,31,125.65,125.7,125.625,125.7,34
20121001|2012-07-30 23:00,31,125.7,125.7,125.7,125.7,2
20121001|2012-07-31 00:00,31,125.8,125.8,125.8,125.8,15
20121001|2012-07-31 01:00,31,125.825,125.825,125.775,125.775,28
20121001|2012-07-31 01:30,31,125.825,125.825,125.825,125.825,3
20121001|2012-07-31 02:00,31,125.825,125.85,125.825,125.85,27
20121001|2012-07-31 02:30,31,125.85,125.85,125.85,125.85,2
20121001|2012-07-31 03:00,31,125.85,125.925,125.775,125.875,40
20121001|2012-07-31 04:00,31,125.9,125.9,125.9,125.9,1
20121001|2012-07-31 04:30,31,125.9,125.9,125.8,125.825,19
20121001|2012-07-31 05:00,31,125.75,125.825,125.75,125.825,19
20121001|2012-07-31 05:30,31,125.825,125.85,125.825,125.825,57
20121001|2012-07-31 06:30,31,125.85,125.85,125.8,125.8,7
20121001|2012-07-31 07:00,31,125.775,125.825,125.75,125.8,31
20121001|2012-07-31 07:30,31,125.75,125.825,125.675,125.675,39
20121001|2012-07-31 08:00,31,125.675,125.7,125.525,125.525,88
20121001|2012-07-31 08:30,31,125.575,125.675,125.425,125.475,157
20121001|2012-07-31 09:00,31,125.475,125.575,125.2,125.3,2138
20121001|2012-07-31 09:30,31,125.3,125.45,124.875,125.025,2484
20121001|2012-07-31 10:00,31,125.025,125.225,124.85,124.9,1777
20121001|2012-07-31 10:30,31,124.875,124.925,124.65,124.875,1678
20121001|2012-07-31 11:00,31,124.9,124.9,124.55,124.775,1034
20121001|2012-07-31 11:30,31,124.8,125.35,124.75,125.275,1223
20121001|2012-07-31 12:00,31,125.275,125.275,124.675,124.725,886
20121001|2012-07-31 12:30,31,124.725,124.85,124.3,124.3,2779
20121001|2012-07-31 13:00,31,124.325,124.475,124.275,124.475,982
20121001|2012-07-31 13:30,31,124.5,124.5,124.4,124.4,21
20121001|2012-07-31 14:00,31,124.4,124.425,124.3,124.4,137
20121001|2012-07-31 14:30,31,124.375,124.4,124.35,124.375,21
20121001|2012-07-31 15:00,31,124.425,124.5,124.425,124.5,22
20121001|2012-07-31 15:30,31,124.475,124.525,124.325,124.5,58
20121001|2012-07-31 17:00,1,124.65,124.7,124.5,124.5,27
20121001|2012-07-31 17:30,1,124.725,124.75,124.575,124.575,6
20121001|2012-07-31 18:00,1,124.55,124.675,124.55,124.675,2
20121001|2012-07-31 18:30,1,124.7,124.7,124.65,124.65,6
20121001|2012-07-31 19:00,1,124.65,124.65,124.475,124.475,26
20121001|2012-07-31 19:30,1,124.5,124.5,124.475,124.475,2
20121001|2012-07-31 20:00,1,124.5,124.5,124.5,124.5,2
20121001|2012-07-31 20:30,1,124.475,124.475,124.475,124.475,1
20121001|2012-07-31 21:30,1,124.5,124.525,124.5,124.525,16
20121001|2012-07-31 22:00,1,124.525,124.525,124.5,124.5,14
20121001|2012-07-31 22:30,1,124.5,124.65,124.5,124.525,37
20121001|2012-07-31 23:30,1,124.6,124.6,124.6,124.6,1
20121001|2012-08-01 00:00,1,124.6,124.625,124.6,124.625,2
20121001|2012-08-01 00:30,1,124.625,124.65,124.625,124.65,4
20121001|2012-08-01 01:00,1,124.575,124.575,124.575,124.575,6
20121001|2012-08-01 01:30,1,124.575,124.575,124.5,124.575,10
20121001|2012-08-01 02:00,1,124.5,124.575,124.5,124.575,16
20121001|2012-08-01 02:30,1,124.55,124.55,124.55,124.55,1
20121001|2012-08-01 03:00,1,124.55,124.55,124.525,124.55,5
20121001|2012-08-01 03:30,1,124.525,124.575,124.525,124.55,15
20121001|2012-08-01 04:00,1,124.55,124.55,124.55,124.55,4
20121001|2012-08-01 04:30,1,124.55,124.575,124.325,124.4,115
20121001|2012-08-01 05:00,1,124.4,124.55,124.325,124.5,31
20121001|2012-08-01 05:30,1,124.6,124.6,124.5,124.525,4
20121001|2012-08-01 06:00,1,124.525,124.55,124.475,124.525,139
20121001|2012-08-01 06:30,1,124.475,124.575,124.475,124.575,41
20121001|2012-08-01 07:00,1,124.55,124.55,124.375,124.4,94
20121001|2012-08-01 07:30,1,124.475,124.525,124.45,124.475,154
20121001|2012-08-01 08:00,1,124.5,124.5,124.375,124.4,156
20121001|2012-08-01 08:30,1,124.4,124.45,124.3,124.3,472
20121001|2012-08-01 09:00,1,124.325,124.525,123.9,123.95,3702
20121001|2012-08-01 09:30,1,124,124.25,123.9,124,1864
20121001|2012-08-01 10:00,1,124,124.125,123.85,124.05,1416
20121001|2012-08-01 10:30,1,124.075,124.075,123.775,123.85,1320
20121001|2012-08-01 11:00,1,123.875,124.3,123.75,124.275,1471
20121001|2012-08-01 11:30,1,124.275,124.4,124.1,124.35,657
20121001|2012-08-01 12:00,1,124.35,124.4,124.05,124.225,760
20121001|2012-08-01 12:30,1,124.2,124.375,123.975,124.025,2200
20121001|2012-08-01 13:00,1,124.05,124.15,124.025,124.125,724
20121001|2012-08-01 13:30,1,124.125,124.225,124,124.075,86
20121001|2012-08-01 14:00,1,124.075,124.075,124.05,124.075,30
20121001|2012-08-01 14:30,1,124.075,124.075,124.05,124.05,30
20121001|2012-08-01 15:00,1,124.05,124.075,124,124.075,10
20121001|2012-08-01 15:30,1,124,124.05,124,124,9
20121001|2012-08-01 17:00,2,124.025,124.275,124,124.275,19
20121001|2012-08-01 17:30,2,124.225,124.25,123.975,124.05,51
20121001|2012-08-01 18:00,2,123.975,123.975,123.95,123.95,10
20121001|2012-08-01 18:30,2,123.975,124,123.975,123.975,4
20121001|2012-08-01 19:00,2,124.05,124.05,123.95,123.95,16
20121001|2012-08-01 19:30,2,124,124,123.95,123.95,3
20121001|2012-08-01 20:00,2,123.975,124.05,123.925,124.05,6
20121001|2012-08-01 20:30,2,123.925,123.925,123.925,123.925,2
20121001|2012-08-01 21:00,2,123.9,124.075,123.9,123.975,12
20121001|2012-08-01 21:30,2,123.95,124,123.95,124,6
20121001|2012-08-01 22:00,2,124,124,123.975,123.975,2
20121001|2012-08-01 22:30,2,123.975,124.075,123.95,124,10
20121001|2012-08-01 23:00,2,124,124,123.95,123.95,4
20121001|2012-08-01 23:30,2,124,124.075,123.95,123.95,3
20121001|2012-08-02 00:00,2,123.95,124,123.95,124,3
20121001|2012-08-02 00:30,2,124.05,124.075,123.95,123.95,40
20121001|2012-08-02 01:00,2,123.95,124.05,123.75,123.825,71
20121001|2012-08-02 01:30,2,123.9,123.9,123.9,123.9,1
20121001|2012-08-02 02:30,2,123.775,123.875,123.75,123.875,14
20121001|2012-08-02 03:00,2,123.975,123.975,123.975,123.975,1
20121001|2012-08-02 03:30,2,123.975,124.075,123.975,124.075,9
20121001|2012-08-02 04:30,2,123.8,123.8,123.775,123.775,2
20121001|2012-08-02 05:00,2,123.85,123.975,123.85,123.975,4
20121001|2012-08-02 06:00,2,123.9,123.925,123.9,123.925,28
20121001|2012-08-02 06:30,2,123.875,123.975,123.875,123.975,8
20121001|2012-08-02 07:00,2,123.95,124.075,123.95,124.075,59
20121001|2012-08-02 07:30,2,124.075,124.075,123.775,123.825,58
20121001|2012-08-02 08:00,2,123.85,123.95,123.775,123.925,80
20121001|2012-08-02 08:30,2,123.925,124.075,123.75,124.05,355
20121001|2012-08-02 09:00,2,124.025,124.175,123.775,124.15,1604
20121001|2012-08-02 09:30,2,124.175,124.35,123.6,123.65,2101
20121001|2012-08-02 10:00,2,123.625,123.975,123.55,123.975,1277
20121001|2012-08-02 10:30,2,123.975,124.025,123.85,123.95,717
20121001|2012-08-02 11:00,2,123.975,124.05,123.675,124,1125
20121001|2012-08-02 11:30,2,123.95,124.65,123.925,124.475,2151
20121001|2012-08-02 12:00,2,124.5,125.275,124.125,125.075,2607
20121001|2012-08-02 12:30,2,125.075,125.425,125,125.1,3146
20121001|2012-08-02 13:00,2,125.125,125.225,125.075,125.175,612
20121001|2012-08-02 13:30,2,125.15,125.2,125.075,125.15,176
20121001|2012-08-02 14:00,2,125.15,125.25,125.125,125.225,63
20121001|2012-08-02 14:30,2,125.25,125.3,125.2,125.3,19
20121001|2012-08-02 15:00,2,125.225,125.325,125.2,125.325,48
20121001|2012-08-02 15:30,2,125.225,125.35,125.225,125.35,40
20121001|2012-08-02 17:00,3,125.325,125.35,125.275,125.3,62
20121001|2012-08-02 17:30,3,125.3,125.325,125.275,125.3,38
20121001|2012-08-02 18:00,3,125.3,125.3,125.3,125.3,26
20121001|2012-08-02 18:30,3,125.25,125.25,125.25,125.25,12
20121001|2012-08-02 19:00,3,125.275,125.3,125.275,125.3,17
20121001|2012-08-02 19:30,3,125.325,125.325,125.325,125.325,11
20121001|2012-08-02 20:00,3,125.3,125.35,125.3,125.35,44
20121001|2012-08-02 20:30,3,125.375,125.375,125.375,125.375,15
20121001|2012-08-02 21:00,3,125.325,125.375,125.3,125.375,6
20121001|2012-08-02 21:30,3,125.375,125.375,125.375,125.375,1
20121001|2012-08-02 22:00,3,125.375,125.375,125.3,125.3,7
20121001|2012-08-02 22:30,3,125.3,125.35,125.3,125.35,2
20121001|2012-08-02 23:00,3,125.4,125.4,125.4,125.4,1
20121001|2012-08-02 23:30,3,125.375,125.4,125.375,125.4,7
20121001|2012-08-03 00:00,3,125.35,125.35,125.35,125.35,1
20121001|2012-08-03 00:30,3,125.4,125.425,125.4,125.425,41
20121001|2012-08-03 01:00,3,125.35,125.35,125.35,125.35,2
20121001|2012-08-03 01:30,3,125.375,125.475,125.35,125.35,21
20121001|2012-08-03 02:00,3,125.475,125.6,125.35,125.6,49
20121001|2012-08-03 03:00,3,125.4,125.4,125.4,125.4,2
20121001|2012-08-03 03:30,3,125.4,125.4,125.4,125.4,2
20121001|2012-08-03 04:00,3,125.4,125.475,125.4,125.475,17
20121001|2012-08-03 04:30,3,125.5,125.5,125.35,125.425,29
20121001|2012-08-03 05:30,3,125.45,125.5,125.4,125.425,23
20121001|2012-08-03 06:00,3,125.4,125.45,125.4,125.45,2
20121001|2012-08-03 06:30,3,125.45,125.45,125.375,125.45,15
20121001|2012-08-03 07:00,3,125.4,125.575,125.4,125.5,233
20121001|2012-08-03 07:30,3,125.5,125.95,125.45,125.825,294
20121001|2012-08-03 08:00,3,125.9,125.925,125.65,125.675,147
20121001|2012-08-03 08:30,3,125.625,125.825,125.625,125.7,289
20121001|2012-08-03 09:00,3,125.725,125.825,124.95,125.325,3222
20121001|2012-08-03 09:30,3,125.325,125.35,124.875,124.9,2079
20121001|2012-08-03 10:00,3,124.9,125,124.7,124.725,1531
20121001|2012-08-03 10:30,3,124.7,125.05,124.65,125,1033
20121001|2012-08-03 11:00,3,125,125.075,124.775,124.8,545
20121001|2012-08-03 11:30,3,124.8,125.075,124.775,125,646
20121001|2012-08-03 12:00,3,124.975,125.075,124.55,124.6,1047
20121001|2012-08-03 12:30,3,124.6,124.625,124.375,124.45,2810
20121001|2012-08-03 13:00,3,124.475,124.575,124.425,124.45,558
20121001|2012-08-03 13:30,3,124.475,124.475,124.325,124.325,143
20121001|2012-08-06 09:00,6,124.475,124.8,124.375,124.625,3615
20121001|2012-08-06 09:30,6,124.65,124.7,124.5,124.575,1708
20121001|2012-08-06 10:00,6,124.55,124.85,124.5,124.825,1163
20121001|2012-08-06 10:30,6,124.8,125.65,124.775,125.225,2191
20121001|2012-08-06 11:00,6,125.25,125.6,125.25,125.35,922
20121001|2012-08-06 11:30,6,125.4,125.45,125.35,125.4,403
20121001|2012-08-06 12:00,6,125.4,125.425,124.9,125.05,903
20121001|2012-08-06 12:30,6,125.075,125.15,124.325,124.425,2161
20121001|2012-08-06 13:00,6,124.45,124.575,124.425,124.5,387
20121001|2012-08-06 13:30,6,124.475,124.55,124.475,124.55,233
20121001|2012-08-06 14:00,6,124.55,124.55,124.45,124.45,107
20121001|2012-08-06 14:30,6,124.5,124.5,124.275,124.35,88
20121001|2012-08-06 15:00,6,124.525,124.6,124.4,124.4,44
20121001|2012-08-06 15:30,6,124.525,124.65,124.4,124.65,16
20121001|2012-08-06 17:00,7,124.375,124.5,124.375,124.5,19
20121001|2012-08-06 17:30,7,124.375,124.375,124.375,124.375,3
20121001|2012-08-06 18:00,7,124.4,124.475,124.375,124.375,16
20121001|2012-08-06 18:30,7,124.35,124.45,124.35,124.45,6
20121001|2012-08-06 19:00,7,124.45,124.45,124.45,124.45,1
20121001|2012-08-06 19:30,7,124.45,124.575,124.45,124.575,9
20121001|2012-08-06 20:00,7,124.575,124.575,124.5,124.5,22
20121001|2012-08-06 20:30,7,124.5,124.5,124.5,124.5,2
20121001|2012-08-06 21:30,7,124.525,124.575,124.525,124.575,4
20121001|2012-08-06 22:30,7,124.5,124.5,124.425,124.425,7
20121001|2012-08-06 23:00,7,124.4,124.4,124.4,124.4,1
20121001|2012-08-07 00:00,7,124.4,124.4,124.4,124.4,1
20121001|2012-08-07 01:00,7,124.575,124.575,124.575,124.575,1
20121001|2012-08-07 01:30,7,124.425,124.575,124.425,124.575,2
20121001|2012-08-07 02:30,7,124.4,124.4,124.4,124.4,2
20121001|2012-08-07 03:00,7,124.375,124.4,124.35,124.4,7
20121001|2012-08-07 03:30,7,124.35,124.35,124.35,124.35,2
20121001|2012-08-07 04:30,7,124.35,124.35,124.275,124.275,103
20121001|2012-08-07 05:00,7,124.325,124.325,124.325,124.325,2
20121001|2012-08-07 05:30,7,124.35,124.575,124.275,124.55,23
20121001|2012-08-07 06:00,7,124.45,124.45,124.45,124.45,1
20121001|2012-08-07 06:30,7,124.4,124.4,124.4,124.4,3
20121001|2012-08-07 07:00,7,124.4,124.575,124.4,124.575,11
20121001|2012-08-07 07:30,7,124.6,124.65,124.525,124.625,23
20121001|2012-08-07 08:00,7,124.6,124.725,124.525,124.525,81
20121001|2012-08-07 08:30,7,124.625,124.7,124.45,124.525,215
20121001|2012-08-07 09:00,7,124.55,124.85,124.275,124.85,1701
20121001|2012-08-07 09:30,7,124.85,124.95,124.4,124.5,984
20121001|2012-08-07 10:00,7,124.55,124.65,124.375,124.375,764
20121001|2012-08-07 10:30,7,124.4,124.6,124.35,124.575,882
20121001|2012-08-07 11:00,7,124.55,124.55,124.175,124.225,712
20121001|2012-08-07 11:30,7,124.25,124.5,124.175,124.475,592
20121001|2012-08-07 12:00,7,124.425,124.7,124.425,124.575,475
20121001|2012-08-07 12:30,7,124.55,124.575,124,124.175,2490
20121001|2012-08-07 13:00,7,124.2,124.325,124.15,124.3,385
20121001|2012-08-07 13:30,7,124.325,124.325,124.225,124.275,50
20121001|2012-08-07 14:00,7,124.275,124.275,124.25,124.275,16
20121001|2012-08-07 14:30,7,124.275,124.3,124.2,124.3,43
20121001|2012-08-07 15:00,7,124.325,124.325,124.225,124.25,30
20121001|2012-08-07 15:30,7,124.275,124.425,124.225,124.4,34
20121001|2012-08-07 17:00,8,124.35,124.5,124.25,124.5,37
20121001|2012-08-07 17:30,8,124.5,125.05,124.5,125.025,253
20121001|2012-08-07 18:00,8,125.05,125.3,124.975,124.975,218
20121001|2012-08-07 18:30,8,124.95,125,124.95,125,213
20121001|2012-08-07 19:00,8,124.95,125.125,124.925,125.125,12
20121001|2012-08-07 19:30,8,125,125.175,124.975,125.175,46
20121001|2012-08-07 20:00,8,125.2,125.275,125.15,125.275,26
20121001|2012-08-07 20:30,8,125.225,125.35,125.2,125.35,13
20121001|2012-08-07 21:00,8,125.275,125.275,124.9,125.25,53
20121001|2012-08-07 21:30,8,125.25,125.275,125.2,125.2,13
20121001|2012-08-07 22:00,8,125.2,125.2,125.1,125.1,17
20121001|2012-08-07 22:30,8,125.2,125.25,125.2,125.25,7
20121001|2012-08-07 23:00,8,125.15,125.225,125.125,125.175,8
20121001|2012-08-07 23:30,8,125.15,125.15,125.15,125.15,3
20121001|2012-08-08 00:00,8,125.125,125.125,125.1,125.1,5
20121001|2012-08-08 00:30,8,125.15,125.15,125.1,125.15,11
20121001|2012-08-08 02:00,8,125.125,125.125,125.1,125.1,5
20121001|2012-08-08 02:30,8,125.15,125.15,125.075,125.075,5
20121001|2012-08-08 03:00,8,125.1,125.1,125.1,125.1,1
20121001|2012-08-08 03:30,8,125.025,125.025,125.025,125.025,1
20121001|2012-08-08 04:00,8,125.075,125.075,125.075,125.075,1
20121001|2012-08-08 04:30,8,125.025,125.125,125.025,125.125,5
20121001|2012-08-08 05:30,8,125.15,125.15,125.15,125.15,3
20121001|2012-08-08 06:00,8,125,125,124.975,124.975,4
20121001|2012-08-08 06:30,8,125.1,125.1,125.05,125.1,23
20121001|2012-08-08 07:00,8,125.05,125.1,125,125.1,54
20121001|2012-08-08 07:30,8,125.125,125.225,125.1,125.2,89
20121001|2012-08-08 08:00,8,125.175,125.25,125.1,125.25,276
20121001|2012-08-08 08:30,8,125.225,125.25,124.925,125,454
20121001|2012-08-08 09:00,8,125,125.125,124.675,124.825,3290
20121001|2012-08-08 09:30,8,124.825,125.05,124.8,125.025,1659
20121001|2012-08-08 10:00,8,125.025,125.55,125,125.525,2053
20121001|2012-08-08 10:30,8,125.525,125.525,125.1,125.425,1590
20121001|2012-08-08 11:00,8,125.475,125.575,125.375,125.5,1447
20121001|2012-08-08 11:30,8,125.5,125.6,125.4,125.6,749
20121001|2012-08-08 12:00,8,125.6,125.6,125.25,125.25,880
20121001|2012-08-08 12:30,8,125.275,125.825,125.25,125.725,3076
20121001|2012-08-08 13:00,8,125.725,125.825,125.725,125.825,406
20121001|2012-08-08 13:30,8,125.8,125.85,125.75,125.825,193
20121001|2012-08-08 14:00,8,125.775,125.85,125.775,125.8,114
20121001|2012-08-08 14:30,8,125.775,125.825,125.7,125.75,28
20121001|2012-08-08 15:00,8,125.75,125.825,125.725,125.725,16
20121001|2012-08-08 15:30,8,125.75,125.8,125.725,125.8,24
20121001|2012-08-08 17:00,9,125.825,125.825,125.675,125.675,68
20121001|2012-08-08 17:30,9,125.675,125.775,125.575,125.575,93
20121001|2012-08-08 18:00,9,125.6,125.6,125.5,125.575,17
20121001|2012-08-08 18:30,9,125.575,125.575,125.525,125.525,4
20121001|2012-08-08 19:00,9,125.5,125.6,125.5,125.6,9
20121001|2012-08-08 19:30,9,125.525,125.525,125.425,125.475,54
20121001|2012-08-08 20:00,9,125.4,125.475,125.4,125.475,6
20121001|2012-08-08 20:30,9,125.475,125.475,125.375,125.425,35
20121001|2012-08-08 21:00,9,125.4,125.4,125.4,125.4,1
20121001|2012-08-08 21:30,9,125.45,125.45,125.375,125.375,23
20121001|2012-08-08 22:00,9,125.375,125.375,125.35,125.35,23
20121001|2012-08-08 22:30,9,125.45,125.775,125.375,125.75,112
20121001|2012-08-08 23:00,9,125.65,125.65,125.65,125.65,1
20121001|2012-08-08 23:30,9,125.65,125.7,125.65,125.7,8
20121001|2012-08-09 00:00,9,125.65,125.675,125.65,125.675,3
20121001|2012-08-09 00:30,9,125.675,125.675,125.675,125.675,6
20121001|2012-08-09 01:00,9,125.7,125.7,125.7,125.7,1
20121001|2012-08-09 01:30,9,125.725,125.725,125.725,125.725,10
20121001|2012-08-09 02:00,9,125.725,125.775,125.675,125.775,10
20121001|2012-08-09 02:30,9,125.775,125.8,125.775,125.775,10
20121001|2012-08-09 03:00,9,125.8,125.8,125.725,125.725,24
20121001|2012-08-09 03:30,9,125.725,125.8,125.725,125.8,6
20121001|2012-08-09 04:00,9,125.8,125.825,125.8,125.8,26
20121001|2012-08-09 05:00,9,125.725,125.8,125.725,125.8,22
20121001|2012-08-09 05:30,9,125.8,125.825,125.75,125.825,38
20121001|2012-08-09 06:00,9,125.8,125.8,125.8,125.8,4
20121001|2012-08-09 06:30,9,125.775,125.85,125.725,125.725,8
20121001|2012-08-09 07:00,9,125.7,125.8,125.7,125.7,14
20121001|2012-08-09 07:30,9,125.725,125.75,125.5,125.7,88
20121001|2012-08-09 08:00,9,125.625,125.875,125.475,125.825,262
20121001|2012-08-09 08:30,9,125.85,125.9,125.8,125.9,449
20121001|2012-08-09 09:00,9,125.9,126.125,125.825,125.95,3170
20121001|2012-08-09 09:30,9,125.975,125.975,125.625,125.75,2232
20121001|2012-08-09 10:00,9,125.75,126.025,125.7,125.975,1398
20121001|2012-08-09 10:30,9,126,126.175,125.95,126.1,1087
20121001|2012-08-09 11:00,9,126.1,126.2,126.075,126.1,1233
20121001|2012-08-09 11:30,9,126.125,126.225,126.075,126.15,718
20121001|2012-08-09 12:00,9,126.175,126.2,125.975,126.025,1009
20121001|2012-08-09 12:30,9,126.025,126.075,125.65,125.85,3591
20121001|2012-08-09 13:00,9,125.825,125.9,125.775,125.875,474
20121001|2012-08-09 13:30,9,125.9,125.9,125.85,125.85,15
20121001|2012-08-09 14:00,9,125.825,125.875,125.75,125.75,71
20121001|2012-08-09 14:30,9,125.75,125.775,125.65,125.675,82
20121001|2012-08-09 15:00,9,125.675,125.725,125.65,125.725,30
20121001|2012-08-09 15:30,9,125.75,125.775,125.675,125.775,40
20121001|2012-08-09 17:00,10,125.9,125.925,125.7,125.9,170
20121001|2012-08-09 17:30,10,125.875,125.925,125.775,125.775,195
20121001|2012-08-09 18:00,10,125.775,125.775,125.675,125.675,21
20121001|2012-08-09 18:30,10,125.75,125.75,125.675,125.675,2
20121001|2012-08-09 19:00,10,125.7,125.75,125.7,125.7,4
20121001|2012-08-09 19:30,10,125.75,125.8,125.75,125.775,8
20121001|2012-08-09 20:00,10,125.85,125.85,125.85,125.85,23
20121001|2012-08-09 20:30,10,125.725,125.725,125.725,125.725,1
20121001|2012-08-09 21:00,10,125.725,125.725,125.725,125.725,1
20121001|2012-08-09 22:00,10,125.725,125.725,125.725,125.725,3
20121001|2012-08-09 22:30,10,125.85,125.85,125.85,125.85,1
20121001|2012-08-09 23:00,10,125.8,125.8,125.7,125.775,31
20121001|2012-08-09 23:30,10,125.825,125.85,125.825,125.85,7
20121001|2012-08-10 00:00,10,125.7,125.7,125.7,125.7,1
20121001|2012-08-10 00:30,10,125.7,125.825,125.7,125.825,2
20121001|2012-08-10 01:30,10,125.8,125.8,125.8,125.8,1
20121001|2012-08-10 02:00,10,125.85,125.85,125.85,125.85,7
20121001|2012-08-10 03:00,10,125.85,125.85,125.85,125.85,17
20121001|2012-08-10 03:30,10,125.8,125.8,125.8,125.8,1
20121001|2012-08-10 04:30,10,125.825,125.85,125.825,125.85,12
20121001|2012-08-10 05:00,10,125.85,125.875,125.85,125.875,2
20121001|2012-08-10 05:30,10,125.875,125.875,125.8,125.8,11
20121001|2012-08-10 06:00,10,125.8,125.8,125.8,125.8,5
20121001|2012-08-10 06:30,10,125.775,125.875,125.775,125.8,11
20121001|2012-08-10 07:00,10,125.8,125.875,125.625,125.675,37
20121001|2012-08-10 07:30,10,125.8,125.9,125.6,125.8,265
20121001|2012-08-10 08:00,10,125.775,125.775,125.3,125.325,351
20121001|2012-08-10 08:30,10,125.35,125.625,125.25,125.575,262
20121001|2012-08-10 09:00,10,125.6,126.025,125.575,125.7,2261
20121001|2012-08-10 09:30,10,125.725,125.775,125.575,125.75,1184
20121001|2012-08-10 10:00,10,125.75,125.775,125.525,125.6,729
20121001|2012-08-10 10:30,10,125.575,125.875,125.375,125.775,1550
20121001|2012-08-10 11:00,10,125.8,125.975,125.8,125.925,591
20121001|2012-08-10 11:30,10,125.95,126.075,125.65,125.75,1050
20121001|2012-08-10 12:00,10,125.75,125.85,125.65,125.725,330
20121001|2012-08-10 12:30,10,125.675,125.875,125.525,125.55,1787
20121001|2012-08-10 13:00,10,125.525,125.8,125.525,125.65,603
20121001|2012-08-10 13:30,10,125.675,125.775,125.65,125.775,108
20121001|2012-08-13 09:00,13,126,126.35,125.875,126.3,3736
20121001|2012-08-13 09:30,13,126.3,126.55,126.2,126.45,2717
20121001|2012-08-13 10:00,13,126.475,126.5,126.3,126.375,1256
20121001|2012-08-13 10:30,13,126.375,126.575,126.35,126.55,819
20121001|2012-08-13 11:00,13,126.55,126.625,126.4,126.525,1382
20121001|2012-08-13 11:30,13,126.5,126.55,126.375,126.425,544
20121001|2012-08-13 12:00,13,126.4,126.575,126.35,126.55,599
20121001|2012-08-13 12:30,13,126.55,126.6,126.275,126.45,1607
20121001|2012-08-13 13:00,13,126.425,126.55,126.425,126.525,527
20121001|2012-08-13 13:30,13,126.5,126.55,126.5,126.5,36
20121001|2012-08-13 14:00,13,126.5,126.575,126.5,126.5,45
20121001|2012-08-13 14:30,13,126.5,126.55,126.5,126.55,12
20121001|2012-08-13 15:00,13,126.525,126.575,126.5,126.575,34
20121001|2012-08-13 15:30,13,126.55,126.6,126.55,126.6,35
20121001|2012-08-13 17:00,14,126.525,126.65,126.525,126.65,201
20121001|2012-08-13 17:30,14,126.65,126.825,126.625,126.825,1082
20121001|2012-08-13 18:00,14,126.825,126.85,126.775,126.8,101
20121001|2012-08-13 18:30,14,126.775,126.85,126.75,126.85,77
20121001|2012-08-13 19:00,14,126.8,126.85,126.8,126.85,121
20121001|2012-08-13 19:30,14,126.825,126.85,126.825,126.825,8
20121001|2012-08-13 20:00,14,126.825,126.85,126.825,126.85,29
20121001|2012-08-13 20:30,14,126.8,126.8,126.775,126.8,7
20121001|2012-08-13 21:30,14,126.8,126.8,126.8,126.8,3
20121001|2012-08-13 22:00,14,126.8,126.85,126.8,126.85,10
20121001|2012-08-13 22:30,14,126.85,126.85,126.8,126.8,48
20121001|2012-08-13 23:00,14,126.8,126.85,126.8,126.85,5
20121001|2012-08-13 23:30,14,126.8,126.85,126.8,126.85,7
20121001|2012-08-14 01:00,14,126.775,126.775,126.775,126.775,1
20121001|2012-08-14 01:30,14,126.85,126.85,126.8,126.8,9
20121001|2012-08-14 02:00,14,126.8,126.8,126.675,126.7,66
20121001|2012-08-14 02:30,14,126.7,126.825,126.7,126.7,3
20121001|2012-08-14 04:00,14,126.8,126.825,126.8,126.825,3
20121001|2012-08-14 04:30,14,126.85,126.85,126.85,126.85,7
20121001|2012-08-14 05:00,14,126.75,126.825,126.75,126.825,3
20121001|2012-08-14 05:30,14,126.825,126.825,126.825,126.825,4
20121001|2012-08-14 06:00,14,126.8,126.85,126.8,126.85,13
20121001|2012-08-14 06:30,14,126.8,126.8,126.775,126.775,15
20121001|2012-08-14 07:00,14,126.775,126.775,126.7,126.75,31
20121001|2012-08-14 07:30,14,126.7,126.9,126.7,126.825,225
20121001|2012-08-14 08:00,14,126.875,126.95,126.825,126.85,153
20121001|2012-08-14 08:30,14,126.85,126.925,126.825,126.875,213
20121001|2012-08-14 09:00,14,126.875,127.05,126.5,126.625,5040
20121001|2012-08-14 09:30,14,126.625,126.675,125.85,126.175,2954
20121001|2012-08-14 10:00,14,126.2,126.475,126.1,126.3,2166
20121001|2012-08-14 10:30,14,126.325,126.775,126.275,126.7,1305
20121001|2012-08-14 11:00,14,126.7,126.975,126.65,126.8,1195
20121001|2012-08-14 11:30,14,126.8,126.925,126.775,126.875,481
20121001|2012-08-14 12:00,14,126.875,126.975,126.8,126.95,690
20121001|2012-08-14 12:30,14,126.975,127,126.775,126.85,1401
20121001|2012-08-14 13:00,14,126.875,127,126.85,126.95,330
20121001|2012-08-14 13:30,14,126.95,126.975,126.925,126.925,78
20121001|2012-08-14 14:00,14,126.9,126.975,126.9,126.95,32
20121001|2012-08-14 14:30,14,126.95,127,126.925,126.925,110
20121001|2012-08-14 15:00,14,126.925,126.925,126.825,126.825,72
20121001|2012-08-14 15:30,14,126.8,126.85,126.65,126.75,124
20121001|2012-08-14 17:00,15,126.85,126.975,126.775,126.9,133
20121001|2012-08-14 17:30,15,126.875,126.875,126.775,126.825,45
20121001|2012-08-14 18:00,15,126.825,126.825,126.775,126.775,6
20121001|2012-08-14 18:30,15,126.75,126.85,126.75,126.85,75
20121001|2012-08-14 19:00,15,126.85,126.925,126.85,126.875,57
20121001|2012-08-14 19:30,15,126.95,126.95,126.95,126.95,3
20121001|2012-08-14 20:00,15,126.95,126.95,126.85,126.875,27
20121001|2012-08-14 20:30,15,126.925,126.925,126.925,126.925,4
20121001|2012-08-14 21:00,15,126.95,126.95,126.95,126.95,8
20121001|2012-08-14 21:30,15,126.925,126.925,126.925,126.925,1
20121001|2012-08-14 22:00,15,126.95,126.975,126.95,126.975,12
20121001|2012-08-14 22:30,15,126.975,126.975,126.925,126.925,30
20121001|2012-08-14 23:00,15,126.975,127,126.95,127,72
20121001|2012-08-14 23:30,15,127,127,127,127,3
20121001|2012-08-15 00:00,15,127,127,127,127,13
20121001|2012-08-15 00:30,15,127,127.075,127,127.075,241
20121001|2012-08-15 01:00,15,127,127.025,126.975,127.025,18
20121001|2012-08-15 02:30,15,126.95,127.05,126.925,127.05,11
20121001|2012-08-15 03:00,15,127,127.075,127,127.075,3
20121001|2012-08-15 03:30,15,127.075,127.075,126.925,126.925,3
20121001|2012-08-15 04:00,15,127.05,127.075,127.05,127.075,5
20121001|2012-08-15 04:30,15,127.075,127.075,127.075,127.075,17
20121001|2012-08-15 05:00,15,127.075,127.075,127.075,127.075,1
20121001|2012-08-15 05:30,15,127.05,127.075,127.05,127.075,2
20121001|2012-08-15 06:00,15,127.075,127.075,126.95,127,61
20121001|2012-08-15 06:30,15,127.075,127.1,127,127.075,37
20121001|2012-08-15 07:00,15,127.1,127.1,127.025,127.075,32
20121001|2012-08-15 07:30,15,127,127.025,126.95,127,89
20121001|2012-08-15 08:00,15,126.975,127.025,126.925,126.975,123
20121001|2012-08-15 08:30,15,127,127.1,126.9,126.975,420
20121001|2012-08-15 09:00,15,127,127.2,126.95,127.175,2660
20121001|2012-08-15 09:30,15,127.2,127.2,126.95,127.075,2289
20121001|2012-08-15 10:00,15,127.05,127.175,126.95,127.05,1263
20121001|2012-08-15 10:30,15,127.075,127.2,127,127.175,1346
20121001|2012-08-15 11:00,15,127.15,127.2,127.05,127.075,860
20121001|2012-08-15 11:30,15,127.05,127.05,126.525,126.65,2097
20121001|2012-08-15 12:00,15,126.65,126.75,126.5,126.7,1671
20121001|2012-08-15 12:30,15,126.7,126.725,126.55,126.7,1577
20121001|2012-08-15 13:00,15,126.675,126.75,126.65,126.675,381
20121001|2012-08-15 13:30,15,126.675,126.725,126.675,126.675,70
20121001|2012-08-15 14:00,15,126.725,126.725,126.65,126.65,216
20121001|2012-08-15 14:30,15,126.675,126.7,126.65,126.675,18
20121001|2012-08-15 15:00,15,126.7,126.7,126.65,126.675,32
20121001|2012-08-15 15:30,15,126.7,126.725,126.7,126.7,241
20121001|2012-08-15 17:00,16,126.65,126.775,126.625,126.65,366
20121001|2012-08-15 17:30,16,126.65,126.65,126.525,126.575,103
20121001|2012-08-15 18:00,16,126.575,126.625,126.575,126.625,17
20121001|2012-08-15 18:30,16,126.575,126.6,126.575,126.6,9
20121001|2012-08-15 19:00,16,126.575,126.575,126.4,126.425,146
20121001|2012-08-15 19:30,16,126.475,126.525,126.475,126.525,32
20121001|2012-08-15 20:00,16,126.575,126.6,126.525,126.55,36
20121001|2012-08-15 20:30,16,126.55,126.6,126.5,126.6,132
20121001|2012-08-15 21:00,16,126.525,126.525,126.525,126.525,1
20121001|2012-08-15 21:30,16,126.55,126.55,126.525,126.55,6
20121001|2012-08-15 22:00,16,126.55,126.55,126.55,126.55,9
20121001|2012-08-15 22:30,16,126.575,126.6,126.575,126.6,8
20121001|2012-08-15 23:00,16,126.55,126.55,126.55,126.55,1
20121001|2012-08-15 23:30,16,126.55,126.575,126.55,126.575,7
20121001|2012-08-16 00:00,16,126.6,126.6,126.55,126.55,8
20121001|2012-08-16 00:30,16,126.575,126.6,126.575,126.6,9
20121001|2012-08-16 02:00,16,126.525,126.575,126.525,126.575,2
20121001|2012-08-16 02:30,16,126.575,126.575,126.575,126.575,3
20121001|2012-08-16 03:00,16,126.525,126.55,126.525,126.55,2
20121001|2012-08-16 03:30,16,126.525,126.55,126.525,126.525,8
20121001|2012-08-16 04:00,16,126.55,126.55,126.55,126.55,1
20121001|2012-08-16 04:30,16,126.55,126.55,126.525,126.525,7
20121001|2012-08-16 05:00,16,126.525,126.55,126.525,126.55,11
20121001|2012-08-16 05:30,16,126.55,126.55,126.5,126.5,20
20121001|2012-08-16 06:00,16,126.5,126.5,126.5,126.5,10
20121001|2012-08-16 06:30,16,126.5,126.5,126.475,126.5,23
20121001|2012-08-16 07:00,16,126.5,126.525,126.425,126.425,126
20121001|2012-08-16 07:30,16,126.425,126.45,126.25,126.25,184
20121001|2012-08-16 08:00,16,126.25,126.375,126.225,126.275,231
20121001|2012-08-16 08:30,16,126.275,126.35,126.2,126.225,699
20121001|2012-08-16 09:00,16,126.25,126.575,126.225,126.525,1462
20121001|2012-08-16 09:30,16,126.525,126.55,126.25,126.425,1284
20121001|2012-08-16 10:00,16,126.425,126.65,126.4,126.575,1328
20121001|2012-08-16 10:30,16,126.6,126.85,126.55,126.85,1203
20121001|2012-08-16 11:00,16,126.85,126.925,126.525,126.55,1127
20121001|2012-08-16 11:30,16,126.525,126.575,126.2,126.225,919
20121001|2012-08-16 12:00,16,126.2,126.425,126.1,126.225,883
20121001|2012-08-16 12:30,16,126.225,126.25,125.525,125.55,5281
20121001|2012-08-16 13:00,16,125.55,125.7,125.525,125.6,833
20121001|2012-08-16 13:30,16,125.55,125.6,125.5,125.575,301
20121001|2012-08-16 14:00,16,125.575,125.575,125.525,125.575,255
20121001|2012-08-16 14:30,16,125.575,125.625,125.525,125.6,92
20121001|2012-08-16 15:00,16,125.575,125.6,125.475,125.5,179
20121001|2012-08-16 15:30,16,125.5,125.5,125.175,125.425,759
20121001|2012-08-16 17:00,17,125.575,125.575,125.1,125.225,705
20121001|2012-08-16 17:30,17,125.225,125.275,125.175,125.2,31
20121001|2012-08-16 18:00,17,125.275,125.275,125.075,125.125,107
20121001|2012-08-16 18:30,17,125.2,125.25,125.125,125.125,7
20121001|2012-08-16 19:00,17,125.15,125.25,125.15,125.25,7
20121001|2012-08-16 19:30,17,125.2,125.225,125.15,125.225,46
20121001|2012-08-16 20:00,17,125.225,125.25,125.2,125.2,7
20121001|2012-08-16 20:30,17,125.175,125.175,125.125,125.125,27
20121001|2012-08-16 21:00,17,125.15,125.15,125.125,125.15,18
20121001|2012-08-16 21:30,17,125.225,125.25,125.125,125.2,35
20121001|2012-08-16 22:00,17,125.2,125.225,125.2,125.225,8
20121001|2012-08-16 22:30,17,125.2,125.2,125.2,125.2,4
20121001|2012-08-16 23:00,17,125.2,125.2,125.2,125.2,1
20121001|2012-08-16 23:30,17,125.2,125.5,125.2,125.3,268
20121001|2012-08-17 00:00,17,125.375,125.425,125.325,125.425,7
20121001|2012-08-17 00:30,17,125.3,125.35,125.25,125.3,4
20121001|2012-08-17 01:00,17,125.3,125.3,125.25,125.25,2
20121001|2012-08-17 01:30,17,125.3,125.35,125.225,125.225,18
20121001|2012-08-17 02:00,17,125.35,125.4,125.35,125.4,2
20121001|2012-08-17 02:30,17,125.4,125.4,125.25,125.25,9
20121001|2012-08-17 03:00,17,125.4,125.4,125.25,125.25,39
20121001|2012-08-17 03:30,17,125.4,125.4,125.225,125.325,6
20121001|2012-08-17 04:30,17,125.4,125.4,125.375,125.4,7
20121001|2012-08-17 05:00,17,125.4,125.4,125.35,125.35,6
20121001|2012-08-17 05:30,17,125.375,125.375,125.225,125.225,5
20121001|2012-08-17 06:00,17,125.35,125.375,125.35,125.375,2
20121001|2012-08-17 06:30,17,125.275,125.475,125.25,125.35,34
20121001|2012-08-17 07:00,17,125.3,125.475,125.3,125.4,32
20121001|2012-08-17 07:30,17,125.375,125.475,125.35,125.45,67
20121001|2012-08-17 08:00,17,125.475,125.5,125.45,125.475,179
20121001|2012-08-17 08:30,17,125.475,125.5,125.425,125.475,207
20121001|2012-08-17 09:00,17,125.45,125.725,125.425,125.55,1973
20121001|2012-08-17 09:30,17,125.55,125.55,125.125,125.225,2571
20121001|2012-08-17 10:00,17,125.2,125.65,125.2,125.65,1572
20121001|2012-08-17 10:30,17,125.625,125.75,125.45,125.45,972
20121001|2012-08-17 11:00,17,125.45,125.725,125.375,125.625,1506
20121001|2012-08-17 11:30,17,125.6,125.75,125.5,125.575,756
20121001|2012-08-17 12:00,17,125.575,125.7,125.425,125.425,797
20121001|2012-08-17 12:30,17,125.425,125.525,125.225,125.275,2011
20121001|2012-08-17 13:00,17,125.275,125.4,125.25,125.35,421
20121001|2012-08-17 13:30,17,125.35,125.4,125.275,125.3,208
20121001|2012-08-20 09:00,20,125.3,125.65,125.15,125.2,2172
20121001|2012-08-20 09:30,20,125.175,125.575,125.15,125.5,1081
20121001|2012-08-20 10:00,20,125.5,125.55,125.25,125.275,787
20121001|2012-08-20 10:30,20,125.275,125.4,125.15,125.375,582
20121001|2012-08-20 11:00,20,125.375,125.425,125.325,125.375,400
20121001|2012-08-20 11:30,20,125.375,125.45,125.35,125.45,218
20121001|2012-08-20 12:00,20,125.45,125.45,125.275,125.375,289
20121001|2012-08-20 12:30,20,125.4,125.55,125.25,125.5,1878
20121001|2012-08-20 13:00,20,125.525,125.55,125.475,125.525,455
20121001|2012-08-20 13:30,20,125.525,125.55,125.5,125.5,104
20121001|2012-08-20 14:00,20,125.525,125.55,125.5,125.5,9
20121001|2012-08-20 14:30,20,125.5,125.5,125.475,125.5,19
20121001|2012-08-20 15:00,20,125.55,125.675,125.55,125.6,194
20121001|2012-08-20 15:30,20,125.6,125.6,125.525,125.6,54
20121001|2012-08-20 17:00,21,125.575,125.575,125.5,125.5,15
20121001|2012-08-20 17:30,21,125.5,125.5,125.5,125.5,11
20121001|2012-08-20 18:00,21,125.525,125.525,125.525,125.525,5
20121001|2012-08-20 18:30,21,125.55,125.55,125.475,125.475,67
20121001|2012-08-20 19:00,21,125.475,125.525,125.425,125.425,57
20121001|2012-08-20 20:00,21,125.5,125.525,125.5,125.525,2
20121001|2012-08-20 20:30,21,125.475,125.475,125.45,125.45,5
20121001|2012-08-20 21:30,21,125.475,125.5,125.475,125.5,6
20121001|2012-08-20 22:00,21,125.525,125.575,125.525,125.575,25
20121001|2012-08-20 22:30,21,125.5,125.5,125.5,125.5,1
20121001|2012-08-20 23:00,21,125.55,125.55,125.55,125.55,1
20121001|2012-08-20 23:30,21,125.525,125.525,125.525,125.525,4
20121001|2012-08-21 00:00,21,125.525,125.525,125.525,125.525,4
20121001|2012-08-21 00:30,21,125.475,125.475,125.475,125.475,3
20121001|2012-08-21 01:30,21,125.425,125.45,125.375,125.375,15
20121001|2012-08-21 02:00,21,125.375,125.4,125.375,125.4,7
20121001|2012-08-21 02:30,21,125.375,125.375,125.325,125.325,13
20121001|2012-08-21 03:00,21,125.35,125.35,125.325,125.325,2
20121001|2012-08-21 03:30,21,125.325,125.325,125.3,125.3,10
20121001|2012-08-21 04:00,21,125.475,125.475,125.475,125.475,2
20121001|2012-08-21 05:00,21,125.425,125.475,125.425,125.475,2
20121001|2012-08-21 05:30,21,125.475,125.5,125.45,125.5,4
20121001|2012-08-21 06:30,21,125.5,125.5,125.5,125.5,7
20121001|2012-08-21 07:00,21,125.5,125.5,125.5,125.5,7
20121001|2012-08-21 07:30,21,125.45,125.45,125.325,125.425,38
20121001|2012-08-21 08:00,21,125.45,125.6,125.425,125.575,45
20121001|2012-08-21 08:30,21,125.575,125.625,125.475,125.575,172
20121001|2012-08-21 09:00,21,125.575,125.575,125.125,125.45,2111
20121001|2012-08-21 09:30,21,125.475,125.475,125.25,125.25,1039
20121001|2012-08-21 10:00,21,125.225,125.325,125.1,125.15,930
20121001|2012-08-21 10:30,21,125.15,125.25,125.125,125.225,348
20121001|2012-08-21 11:00,21,125.225,125.4,125.2,125.25,385
20121001|2012-08-21 11:30,21,125.275,125.375,125.2,125.225,385
20121001|2012-08-21 12:00,21,125.225,125.25,124.975,124.975,2045
20121001|2012-08-21 12:30,21,124.975,125.025,124.575,124.65,3409
20121001|2012-08-21 13:00,21,124.725,124.825,124.6,124.625,351
20121001|2012-08-21 13:30,21,124.65,124.675,124.55,124.6,168
20121001|2012-08-21 14:00,21,124.55,124.65,124.55,124.575,87
20121001|2012-08-21 14:30,21,124.55,124.65,124.5,124.625,205
20121001|2012-08-21 15:00,21,124.65,124.65,124.525,124.55,36
20121001|2012-08-21 15:30,21,124.55,124.65,124.525,124.55,148
20121001|2012-08-21 17:00,22,124.55,124.625,124.375,124.625,702
20121001|2012-08-21 17:30,22,124.625,124.625,124.55,124.6,100
20121001|2012-08-21 18:00,22,124.625,124.775,124.6,124.775,135
20121001|2012-08-21 18:30,22,124.65,124.65,124.575,124.6,34
20121001|2012-08-21 19:00,22,124.6,124.65,124.6,124.625,8
20121001|2012-08-21 19:30,22,124.6,124.625,124.6,124.625,5
20121001|2012-08-21 20:00,22,124.6,124.6,124.525,124.525,9
20121001|2012-08-21 20:30,22,124.6,124.625,124.6,124.625,6
20121001|2012-08-21 21:30,22,124.6,124.625,124.6,124.625,2
20121001|2012-08-21 22:30,22,124.625,124.625,124.525,124.525,11
20121001|2012-08-21 23:00,22,124.525,124.55,124.525,124.55,2
20121001|2012-08-22 00:30,22,124.525,124.525,124.525,124.525,28
20121001|2012-08-22 02:00,22,124.55,124.6,124.525,124.6,10
20121001|2012-08-22 02:30,22,124.625,124.625,124.625,124.625,6
20121001|2012-08-22 03:00,22,124.6,124.6,124.6,124.6,3
20121001|2012-08-22 04:00,22,124.6,124.625,124.6,124.625,4
20121001|2012-08-22 04:30,22,124.6,124.6,124.525,124.525,12
20121001|2012-08-22 05:00,22,124.575,124.575,124.55,124.55,8
20121001|2012-08-22 05:30,22,124.575,124.575,124.575,124.575,1
20121001|2012-08-22 06:00,22,124.575,124.6,124.575,124.6,13
20121001|2012-08-22 06:30,22,124.575,124.625,124.55,124.625,27
20121001|2012-08-22 07:00,22,124.625,124.65,124.6,124.65,69
20121001|2012-08-22 07:30,22,124.675,124.775,124.675,124.725,71
20121001|2012-08-22 08:00,22,124.75,124.825,124.75,124.825,118
20121001|2012-08-22 08:30,22,124.775,124.825,124.6,124.65,461
20121001|2012-08-22 09:00,22,124.625,124.65,124.35,124.375,1732
20121001|2012-08-22 09:30,22,124.375,124.5,124.225,124.425,1807
20121001|2012-08-22 10:00,22,124.425,124.675,124.425,124.475,1907
20121001|2012-08-22 10:30,22,124.475,124.6,124.425,124.55,728
20121001|2012-08-22 11:00,22,124.575,124.725,124.525,124.575,933
20121001|2012-08-22 11:30,22,124.6,124.625,124.25,124.375,936
20121001|2012-08-22 12:00,22,124.375,124.475,124.225,124.3,694
20121001|2012-08-22 12:30,22,124.325,124.525,124.25,124.475,1300
20121001|2012-08-22 13:00,22,124.425,124.6,124.425,124.475,356
20121001|2012-08-22 13:30,22,124.45,124.5,124.45,124.45,64
20121001|2012-08-22 14:00,22,124.45,124.475,124.225,124.3,340
20121001|2012-08-22 14:30,22,124.3,124.4,124.3,124.35,18
20121001|2012-08-22 15:00,22,124.35,124.35,124.35,124.35,8
20121001|2012-08-22 15:30,22,124.375,124.45,124.225,124.45,55
20121001|2012-08-22 17:00,23,124.475,124.475,124.125,124.225,265
20121001|2012-08-22 17:30,23,124.225,124.25,124.1,124.1,178
20121001|2012-08-22 18:00,23,124.125,124.2,124.125,124.2,7
20121001|2012-08-22 18:30,23,124.2,124.3,124.2,124.225,49
20121001|2012-08-22 19:00,23,124.35,124.375,124.25,124.25,15
20121001|2012-08-22 19:30,23,124.25,124.25,124.225,124.225,7
20121001|2012-08-22 20:00,23,124.275,124.275,124.25,124.25,3
20121001|2012-08-22 20:30,23,124.3,124.325,124.3,124.325,5
20121001|2012-08-22 21:30,23,124.25,124.325,124.25,124.25,7
20121001|2012-08-22 22:00,23,124.3,124.35,124.3,124.35,8
20121001|2012-08-22 23:00,23,124.325,124.425,124.325,124.35,36
20121001|2012-08-22 23:30,23,124.45,124.475,124.35,124.35,4
20121001|2012-08-23 00:00,23,124.4,124.4,124.35,124.35,4
20121001|2012-08-23 00:30,23,124.35,124.35,124.275,124.3,31
20121001|2012-08-23 01:00,23,124.45,124.45,124.35,124.425,3
20121001|2012-08-23 01:30,23,124.45,124.45,124.45,124.45,1
20121001|2012-08-23 02:00,23,124.45,124.45,124.4,124.4,2
20121001|2012-08-23 02:30,23,124.35,124.35,124.3,124.325,6
20121001|2012-08-23 03:00,23,124.3,124.35,124.3,124.35,2
20121001|2012-08-23 03:30,23,124.325,124.375,124.275,124.275,7
20121001|2012-08-23 05:00,23,124.375,124.375,124.375,124.375,1
20121001|2012-08-23 05:30,23,124.425,124.425,124.425,124.425,2
20121001|2012-08-23 06:00,23,124.35,124.425,124.35,124.425,3
20121001|2012-08-23 06:30,23,124.35,124.425,124.275,124.3,23
20121001|2012-08-23 07:00,23,124.3,124.45,124.275,124.45,26
20121001|2012-08-23 07:30,23,124.45,124.45,124.25,124.3,120
20121001|2012-08-23 08:00,23,124.3,124.525,124.25,124.525,191
20121001|2012-08-23 08:30,23,124.425,124.5,124.175,124.175,402
20121001|2012-08-23 09:00,23,124.2,124.325,124.1,124.125,2077
20121001|2012-08-23 09:30,23,124.125,124.15,123.775,123.975,4294
20121001|2012-08-23 10:00,23,123.95,124.15,123.95,124.05,1418
20121001|2012-08-23 10:30,23,124.025,124.475,123.975,124.475,1520
20121001|2012-08-23 11:00,23,124.475,124.6,124.175,124.3,1681
20121001|2012-08-23 11:30,23,124.3,125.05,124.25,124.9,2532
20121001|2012-08-23 12:00,23,124.9,124.95,124.3,124.375,2298
20121001|2012-08-23 12:30,23,124.375,125.025,124.35,124.9,3170
20121001|2012-08-23 13:00,23,124.875,125,124.825,124.825,691
20121001|2012-08-23 13:30,23,124.85,124.925,124.85,124.875,75
20121001|2012-08-23 14:00,23,124.9,124.925,124.825,124.825,96
20121001|2012-08-23 14:30,23,124.825,124.9,124.7,124.7,97
20121001|2012-08-23 15:00,23,124.7,124.7,124.575,124.7,60
20121001|2012-08-23 15:30,23,124.7,124.775,124.7,124.775,28
20121001|2012-08-23 17:00,24,124.85,124.95,124.6,124.95,71
20121001|2012-08-23 17:30,24,125,125.025,124.775,124.95,21
20121001|2012-08-23 18:00,24,124.95,124.95,124.775,124.775,4
20121001|2012-08-23 18:30,24,124.875,124.875,124.875,124.875,8
20121001|2012-08-23 19:30,24,124.85,124.85,124.775,124.775,6
20121001|2012-08-23 20:00,24,124.775,124.775,124.75,124.75,2
20121001|2012-08-23 20:30,24,124.8,124.8,124.775,124.775,6
20121001|2012-08-23 21:00,24,124.8,124.9,124.775,124.775,19
20121001|2012-08-23 22:00,24,124.9,124.925,124.85,124.85,5
20121001|2012-08-23 23:00,24,124.8,124.875,124.775,124.775,14
20121001|2012-08-23 23:30,24,124.75,124.75,124.55,124.55,132
20121001|2012-08-24 00:30,24,124.675,124.675,124.65,124.675,12
20121001|2012-08-24 01:30,24,124.675,124.675,124.55,124.55,43
20121001|2012-08-24 02:00,24,124.55,124.55,124.55,124.55,3
20121001|2012-08-24 02:30,24,124.6,124.6,124.6,124.6,1
20121001|2012-08-24 03:00,24,124.55,124.55,124.55,124.55,1
20121001|2012-08-24 04:00,24,124.6,124.625,124.6,124.6,9
20121001|2012-08-24 04:30,24,124.65,124.9,124.65,124.9,12
20121001|2012-08-24 05:00,24,124.875,124.9,124.775,124.775,4
20121001|2012-08-24 05:30,24,124.775,124.85,124.725,124.8,12
20121001|2012-08-24 06:00,24,124.8,124.8,124.725,124.725,3
20121001|2012-08-24 06:30,24,124.725,124.85,124.725,124.775,4
20121001|2012-08-24 07:00,24,124.775,124.9,124.725,124.9,17
20121001|2012-08-24 07:30,24,124.85,124.9,124.85,124.85,44
20121001|2012-08-24 08:00,24,124.8,124.875,124.7,124.775,45
20121001|2012-08-24 08:30,24,124.775,124.875,124.75,124.775,107
20121001|2012-08-24 09:00,24,124.775,124.95,124.675,124.825,1384
20121001|2012-08-24 09:30,24,124.825,124.875,124.575,124.65,911
20121001|2012-08-24 10:00,24,124.625,124.675,124.375,124.425,1128
20121001|2012-08-24 10:30,24,124.4,124.675,124.3,124.525,902
20121001|2012-08-24 11:00,24,124.5,124.7,124.5,124.65,398
20121001|2012-08-24 11:30,24,124.65,124.65,124.5,124.525,250
20121001|2012-08-24 12:00,24,124.5,124.55,124.475,124.475,481
20121001|2012-08-24 12:30,24,124.5,124.55,124.275,124.4,1573
20121001|2012-08-24 13:00,24,124.425,124.45,124.325,124.425,544
20121001|2012-08-24 13:30,24,124.425,124.45,124.35,124.45,158
20121001|2012-08-27 09:00,27,124.475,124.55,123.975,124.05,2431
20121001|2012-08-27 09:30,27,124.05,124.175,123.95,123.975,1046
20121001|2012-08-27 10:00,27,124,124.125,123.975,124.125,572
20121001|2012-08-27 10:30,27,124.125,124.275,124.025,124.15,884
20121001|2012-08-27 11:00,27,124.2,124.25,124.1,124.2,391
20121001|2012-08-27 11:30,27,124.2,124.225,124.025,124.075,393
20121001|2012-08-27 12:00,27,124.05,124.1,123.95,123.95,752
20121001|2012-08-27 12:30,27,123.95,124.025,123.4,123.625,5632
20121001|2012-08-27 13:00,27,123.6,123.65,123.425,123.55,1446
20121001|2012-08-27 13:30,27,123.55,123.575,123.5,123.5,72
20121001|2012-08-27 14:00,27,123.55,123.55,123.45,123.5,112
20121001|2012-08-27 14:30,27,123.5,123.5,123.375,123.45,202
20121001|2012-08-27 15:00,27,123.375,123.525,123.375,123.5,116
20121001|2012-08-27 15:30,27,123.475,123.5,123.35,123.35,248
20121001|2012-08-27 17:00,28,123.4,123.475,123.375,123.475,41
20121001|2012-08-27 17:30,28,123.475,123.475,123.4,123.4,5
20121001|2012-08-27 18:00,28,123.375,123.475,123.375,123.45,17
20121001|2012-08-27 18:30,28,123.375,123.475,123.375,123.475,7
20121001|2012-08-27 19:00,28,123.4,123.525,123.4,123.5,23
20121001|2012-08-27 19:30,28,123.5,123.5,123.375,123.375,18
20121001|2012-08-27 20:00,28,123.375,123.375,123.35,123.35,50
20121001|2012-08-27 20:30,28,123.35,123.45,123.35,123.45,6
20121001|2012-08-27 21:00,28,123.45,123.45,123.45,123.45,6
20121001|2012-08-27 21:30,28,123.45,123.525,123.45,123.525,18
20121001|2012-08-27 22:00,28,123.5,123.525,123.425,123.425,58
20121001|2012-08-27 22:30,28,123.425,123.425,123.425,123.425,3
20121001|2012-08-27 23:00,28,123.425,123.475,123.425,123.475,7
20121001|2012-08-28 00:00,28,123.425,123.475,123.425,123.425,14
20121001|2012-08-28 00:30,28,123.475,123.475,123.425,123.425,43
20121001|2012-08-28 01:00,28,123.4,123.475,123.4,123.45,22
20121001|2012-08-28 01:30,28,123.375,123.375,123.375,123.375,2
20121001|2012-08-28 02:00,28,123.35,123.4,123.35,123.375,183
20121001|2012-08-28 02:30,28,123.375,123.375,123.375,123.375,125
20121001|2012-08-28 03:00,28,123.375,123.4,123.375,123.375,180
20121001|2012-08-28 03:30,28,123.425,123.425,123.35,123.35,17
20121001|2012-08-28 04:00,28,123.425,123.425,123.35,123.375,12
20121001|2012-08-28 04:30,28,123.35,123.4,123.35,123.4,103
20121001|2012-08-28 05:00,28,123.35,123.4,123.35,123.4,22
20121001|2012-08-28 05:30,28,123.35,123.35,123.35,123.35,1
20121001|2012-08-28 06:00,28,123.4,123.45,123.375,123.45,21
20121001|2012-08-28 06:30,28,123.475,123.55,123.45,123.55,36
20121001|2012-08-28 07:00,28,123.5,123.675,123.5,123.675,204
20121001|2012-08-28 07:30,28,123.7,123.875,123.65,123.875,339
20121001|2012-08-28 08:00,28,123.9,124.1,123.775,123.8,365
20121001|2012-08-28 08:30,28,123.775,123.925,123.65,123.675,405
20121001|2012-08-28 09:00,28,123.675,123.975,123.575,123.825,2033
20121001|2012-08-28 09:30,28,123.85,123.95,123.7,123.775,843
20121001|2012-08-28 10:00,28,123.75,123.85,123.675,123.775,830
20121001|2012-08-28 10:30,28,123.8,123.925,123.775,123.85,388
20121001|2012-08-28 11:00,28,123.875,123.925,123.825,123.825,450
20121001|2012-08-28 11:30,28,123.875,123.9,123.8,123.85,339
20121001|2012-08-28 12:00,28,123.825,123.875,123.775,123.775,550
20121001|2012-08-28 12:30,28,123.775,123.85,123.7,123.725,1225
20121001|2012-08-28 13:00,28,123.725,123.825,123.7,123.8,618
20121001|2012-08-28 13:30,28,123.75,123.8,123.725,123.725,56
20121001|2012-08-28 14:00,28,123.8,123.8,123.75,123.75,18
20121001|2012-08-28 14:30,28,123.75,123.85,123.75,123.85,11
20121001|2012-08-28 15:00,28,123.8,123.95,123.8,123.95,35
20121001|2012-08-28 15:30,28,123.9,123.975,123.825,123.825,129
20121001|2012-08-28 17:00,29,123.8,124.075,123.8,123.975,65
20121001|2012-08-28 17:30,29,123.975,124.15,123.975,124.05,99
20121001|2012-08-28 18:00,29,124.05,124.2,124.025,124.2,34
20121001|2012-08-28 18:30,29,124.175,124.175,124.125,124.125,14
20121001|2012-08-28 19:00,29,124.1,124.15,124.05,124.15,12
20121001|2012-08-28 20:00,29,124.1,124.1,124.1,124.1,1
20121001|2012-08-28 20:30,29,124.125,124.2,124.05,124.2,16
20121001|2012-08-28 22:00,29,124.125,124.125,124.05,124.05,5
20121001|2012-08-28 22:30,29,124.05,124.05,124.05,124.05,6
20121001|2012-08-28 23:00,29,124.05,124.05,124.05,124.05,1
20121001|2012-08-28 23:30,29,124.05,124.05,124.025,124.025,17
20121001|2012-08-29 00:00,29,124.025,124.025,124.025,124.025,2
20121001|2012-08-29 00:30,29,124.025,124.075,123.95,123.95,17
20121001|2012-08-29 01:30,29,123.925,124.025,123.925,124.025,6
20121001|2012-08-29 02:00,29,123.925,124.025,123.925,124.025,2
20121001|2012-08-29 02:30,29,123.925,123.925,123.925,123.925,1
20121001|2012-08-29 03:00,29,123.95,123.95,123.9,123.9,17
20121001|2012-08-29 03:30,29,123.925,123.925,123.9,123.9,51
20121001|2012-08-29 04:00,29,123.875,123.9,123.8,123.8,24
20121001|2012-08-29 04:30,29,123.825,123.825,123.75,123.775,22
20121001|2012-08-29 05:00,29,123.8,123.8,123.725,123.725,40
20121001|2012-08-29 05:30,29,123.7,123.7,123.7,123.7,18
20121001|2012-08-29 06:00,29,123.75,123.775,123.675,123.7,56
20121001|2012-08-29 06:30,29,123.75,123.85,123.625,123.625,244
20121001|2012-08-29 07:00,29,123.65,123.725,123.625,123.7,256
20121001|2012-08-29 07:30,29,123.725,123.8,123.725,123.775,112
20121001|2012-08-29 08:00,29,123.775,123.825,123.625,123.7,93
20121001|2012-08-29 08:30,29,123.7,123.8,123.625,123.8,488
20121001|2012-08-29 09:00,29,123.725,124.2,123.55,124.1,3077
20121001|2012-08-29 09:30,29,124.125,125.9,124.05,124.925,8809
20121001|2012-08-29 10:00,29,124.925,125.075,124.775,124.9,1569
20121001|2012-08-29 10:30,29,124.875,125.3,124.8,125.25,932
20121001|2012-08-29 11:00,29,125.25,125.75,125.25,125.65,1698
20121001|2012-08-29 11:30,29,125.65,125.65,125.125,125.35,1003
20121001|2012-08-29 12:00,29,125.3,125.525,125.3,125.4,623
20121001|2012-08-29 12:30,29,125.4,125.625,125.225,125.6,2659
20121001|2012-08-29 13:00,29,125.6,125.625,125.525,125.6,477
20121001|2012-08-29 13:30,29,125.625,125.65,125.6,125.625,113
20121001|2012-08-29 14:00,29,125.625,125.65,125.6,125.6,38
20121001|2012-08-29 14:30,29,125.625,125.7,125.6,125.6,44
20121001|2012-08-29 15:00,29,125.6,125.675,125.6,125.625,8
20121001|2012-08-29 15:30,29,125.625,125.65,125.625,125.625,10
20121001|2012-08-29 17:00,30,125.5,125.65,125.5,125.55,40
20121001|2012-08-29 18:00,30,125.6,125.725,125.6,125.675,20
20121001|2012-08-29 18:30,30,125.7,125.75,125.65,125.725,6
20121001|2012-08-29 19:30,30,125.725,125.75,125.725,125.75,10
20121001|2012-08-29 20:00,30,125.75,125.75,125.65,125.725,28
20121001|2012-08-29 20:30,30,125.725,125.75,125.625,125.625,7
20121001|2012-08-29 21:00,30,125.75,125.75,125.725,125.725,14
20121001|2012-08-29 21:30,30,125.675,125.675,125.675,125.675,2
20121001|2012-08-29 22:30,30,125.75,125.75,125.725,125.75,6
20121001|2012-08-29 23:00,30,125.625,125.7,125.625,125.7,6
20121001|2012-08-29 23:30,30,125.675,125.7,125.6,125.7,5
20121001|2012-08-30 00:00,30,125.725,125.725,125.6,125.6,3
20121001|2012-08-30 01:30,30,125.7,125.725,125.6,125.65,23
20121001|2012-08-30 02:00,30,125.675,125.675,125.65,125.675,6
20121001|2012-08-30 02:30,30,125.65,125.675,125.65,125.65,5
20121001|2012-08-30 03:00,30,125.65,125.675,125.65,125.65,3
20121001|2012-08-30 03:30,30,125.6,125.675,125.6,125.675,5
20121001|2012-08-30 04:00,30,125.725,125.725,125.675,125.675,3
20121001|2012-08-30 04:30,30,125.725,125.725,125.675,125.675,5
20121001|2012-08-30 05:00,30,125.675,125.675,125.675,125.675,1
20121001|2012-08-30 05:30,30,125.725,125.725,125.675,125.675,3
20121001|2012-08-30 06:00,30,125.7,125.7,125.7,125.7,1
20121001|2012-08-30 06:30,30,125.7,125.75,125.7,125.75,116
20121001|2012-08-30 07:00,30,125.725,125.725,125.675,125.675,39
20121001|2012-08-30 07:30,30,125.675,125.7,125.6,125.6,164
20121001|2012-08-30 08:00,30,125.625,125.7,125.575,125.7,236
20121001|2012-08-30 08:30,30,125.7,125.725,125.625,125.65,207
20121001|2012-08-30 09:00,30,125.675,125.975,125.55,125.575,2948
20121001|2012-08-30 09:30,30,125.575,125.7,125.4,125.575,1926
20121001|2012-08-30 10:00,30,125.55,125.775,125.55,125.675,1045
20121001|2012-08-30 10:30,30,125.675,125.8,125.55,125.6,702
20121001|2012-08-30 11:00,30,125.6,125.825,125.575,125.775,641
20121001|2012-08-30 11:30,30,125.775,125.775,125.6,125.6,633
20121001|2012-08-30 12:00,30,125.65,125.725,125.55,125.625,902
20121001|2012-08-30 12:30,30,125.65,125.75,125.325,125.575,2374
20121001|2012-08-30 13:00,30,125.575,125.7,125.525,125.625,308
20121001|2012-08-30 13:30,30,125.6,125.6,125.525,125.525,96
20121001|2012-08-30 14:00,30,125.55,125.65,125.525,125.575,29
20121001|2012-08-30 14:30,30,125.625,125.625,125.55,125.55,17
20121001|2012-08-30 15:00,30,125.6,125.6,125.55,125.55,25
20121001|2012-08-30 15:30,30,125.55,125.875,125.55,125.8,368
20121001|2012-08-30 17:00,31,126,126.15,125.85,126,541
20121001|2012-08-30 17:30,31,126.025,126.15,126.025,126.15,108
20121001|2012-08-30 18:00,31,126.1,126.125,126.05,126.125,5
20121001|2012-08-30 18:30,31,126.125,126.175,126.025,126.125,23
20121001|2012-08-30 19:00,31,126.125,126.125,126.05,126.05,6
20121001|2012-08-30 19:30,31,126,126,126,126,2
20121001|2012-08-30 20:00,31,126.05,126.075,125.975,126.075,16
20121001|2012-08-30 20:30,31,126.075,126.125,126.075,126.125,40
20121001|2012-08-30 21:00,31,126.1,126.1,126.075,126.1,4
20121001|2012-08-30 21:30,31,126.075,126.1,126.075,126.1,4
20121001|2012-08-30 22:00,31,126.075,126.075,126.05,126.075,4
20121001|2012-08-30 22:30,31,126.05,126.1,126.05,126.05,12
20121001|2012-08-30 23:00,31,126.05,126.05,126.05,126.05,1
20121001|2012-08-30 23:30,31,126.05,126.125,126,126,4
20121001|2012-08-31 01:30,31,126,126.075,125.975,126.075,15
20121001|2012-08-31 02:00,31,126.075,126.125,126.075,126.125,6
20121001|2012-08-31 03:00,31,126.075,126.075,126.075,126.075,7
20121001|2012-08-31 03:30,31,126.075,126.125,126.05,126.05,22
20121001|2012-08-31 04:00,31,126.025,126.1,126.025,126.1,7
20121001|2012-08-31 05:00,31,126.1,126.1,126.075,126.075,2
20121001|2012-08-31 05:30,31,126.1,126.125,126.1,126.1,22
20121001|2012-08-31 06:00,31,126.1,126.125,126.05,126.05,9
20121001|2012-08-31 06:30,31,126.125,126.15,126,126.075,41
20121001|2012-08-31 07:00,31,126.025,126.125,126.025,126.05,69
20121001|2012-08-31 07:30,31,126.025,126.1,125.9,126.05,104
20121001|2012-08-31 08:00,31,126.05,126.175,126,126.15,337
20121001|2012-08-31 08:30,31,126.15,126.225,125.875,126,718
20121001|2012-08-31 09:00,31,126,126.15,125.625,125.625,2067
20121001|2012-08-31 09:30,31,125.65,125.925,125.625,125.7,1739
20121001|2012-08-31 10:00,31,125.675,126.225,125.625,126.025,2278
20121001|2012-08-31 10:30,31,126.025,126.275,125.775,125.85,1225
20121001|2012-08-31 11:00,31,125.85,125.925,125.425,125.75,1702
20121001|2012-08-31 11:30,31,125.775,125.825,125.675,125.725,687
20121001|2012-08-31 12:00,31,125.75,125.95,125.725,125.75,731
20121001|2012-08-31 12:30,31,125.775,126.125,125.775,126.1,1795
20121001|2012-08-31 13:00,31,126.1,126.15,125.95,126.025,548
20121001|2012-08-31 13:30,31,126.025,126.1,125.975,126.1,75
20121001|2012-09-04 09:00,4,126,126.075,125.675,125.95,2944
20121001|2012-09-04 09:30,4,125.95,126.325,125.9,126.225,2651
20121001|2012-09-04 10:00,4,126.25,126.325,126.15,126.3,809
20121001|2012-09-04 10:30,4,126.275,126.325,126.075,126.125,527
20121001|2012-09-04 11:00,4,126.125,126.325,126.1,126.175,413
20121001|2012-09-04 11:30,4,126.125,126.225,125.95,125.975,566
20121001|2012-09-04 12:00,4,126,126.15,125.825,125.85,849
20121001|2012-09-04 12:30,4,125.85,126.325,125.825,126.275,3917
20121001|2012-09-04 13:00,4,126.25,126.325,126.225,126.275,630
20121001|2012-09-04 13:30,4,126.275,126.275,126.225,126.275,45
20121001|2012-09-04 14:00,4,126.25,126.325,126.25,126.3,32
20121001|2012-09-04 14:30,4,126.275,126.35,126.275,126.3,17
20121001|2012-09-04 15:00,4,126.275,126.325,126.275,126.325,23
20121001|2012-09-04 15:30,4,126.3,126.3,126.25,126.25,22
20121001|2012-09-04 17:00,5,126.2,126.3,126.2,126.3,2
20121001|2012-09-04 17:30,5,126.275,126.35,126.25,126.25,18
20121001|2012-09-04 18:30,5,126.3,126.3,126.275,126.275,2
20121001|2012-09-04 19:00,5,126.275,126.3,126.25,126.3,7
20121001|2012-09-04 19:30,5,126.275,126.275,126.2,126.25,58
20121001|2012-09-04 20:00,5,126.25,126.3,126.25,126.25,8
20121001|2012-09-04 20:30,5,126.25,126.3,126.25,126.3,3
20121001|2012-09-04 21:00,5,126.3,126.3,126.3,126.3,2
20121001|2012-09-04 21:30,5,126.25,126.25,126.25,126.25,2
20121001|2012-09-04 22:00,5,126.25,126.3,126.25,126.3,13
20121001|2012-09-04 23:30,5,126.3,126.4,126.3,126.35,18
20121001|2012-09-05 01:00,5,126.3,126.35,126.3,126.35,3
20121001|2012-09-05 02:00,5,126.35,126.4,126.35,126.375,8
20121001|2012-09-05 02:30,5,126.35,126.375,126.35,126.35,3
20121001|2012-09-05 03:00,5,126.35,126.375,126.35,126.35,7
20121001|2012-09-05 03:30,5,126.35,126.4,126.35,126.375,5
20121001|2012-09-05 04:00,5,126.35,126.4,126.35,126.35,94
20121001|2012-09-05 04:30,5,126.375,126.375,126.325,126.325,5
20121001|2012-09-05 05:00,5,126.35,126.35,126.325,126.325,10
20121001|2012-09-05 06:00,5,126.225,126.425,126.2,126.4,117
20121001|2012-09-05 06:30,5,126.425,126.425,126.35,126.35,23
20121001|2012-09-05 07:00,5,126.35,126.475,126.325,126.425,210
20121001|2012-09-05 07:30,5,126.425,126.725,126.425,126.6,724
20121001|2012-09-05 08:00,5,126.675,126.7,126.6,126.6,160
20121001|2012-09-05 08:30,5,126.6,126.7,126.575,126.6,325
20121001|2012-09-05 09:00,5,126.6,126.7,126.55,126.675,1771
20121001|2012-09-05 09:30,5,126.675,126.675,126.35,126.375,1594
20121001|2012-09-05 10:00,5,126.35,126.6,126.225,126.575,1160
20121001|2012-09-05 10:30,5,126.55,126.6,126.375,126.475,864
20121001|2012-09-05 11:00,5,126.5,126.6,126.425,126.425,637
20121001|2012-09-05 11:30,5,126.45,126.5,126.275,126.375,665
20121001|2012-09-05 12:00,5,126.4,126.5,126.175,126.2,805
20121001|2012-09-05 12:30,5,126.2,126.375,125.85,126.35,3175
20121001|2012-09-05 13:00,5,126.35,126.375,126.25,126.325,1308
20121001|2012-09-05 13:30,5,126.325,126.325,126.275,126.275,30
20121001|2012-09-05 14:00,5,126.275,126.35,126.275,126.3,35
20121001|2012-09-05 14:30,5,126.3,126.325,126.2,126.25,226
20121001|2012-09-05 15:00,5,126.3,126.3,126.25,126.25,90
20121001|2012-09-05 15:30,5,126.25,126.325,126.25,126.25,140
20121001|2012-09-05 17:00,6,126.325,126.35,126.175,126.175,11
20121001|2012-09-05 17:30,6,126.2,126.25,126.175,126.2,14
20121001|2012-09-05 18:00,6,126.3,126.3,126.3,126.3,2
20121001|2012-09-05 18:30,6,126.225,126.225,126.2,126.2,12
20121001|2012-09-05 19:00,6,126.225,126.225,126.225,126.225,5
20121001|2012-09-05 20:00,6,126.3,126.3,126.3,126.3,4
20121001|2012-09-05 21:00,6,126.2,126.2,126.2,126.2,1
20121001|2012-09-05 21:30,6,126.225,126.25,126.075,126.075,45
20121001|2012-09-05 22:00,6,126.075,126.075,126.075,126.075,3
20121001|2012-09-05 22:30,6,126.075,126.125,126.075,126.125,3
20121001|2012-09-05 23:00,6,126.075,126.075,126.075,126.075,1
20121001|2012-09-05 23:30,6,126.075,126.15,126.075,126.075,3
20121001|2012-09-06 00:00,6,126.15,126.15,126.15,126.15,4
20121001|2012-09-06 00:30,6,126.2,126.2,126.2,126.2,1
20121001|2012-09-06 01:30,6,126.2,126.2,126.2,126.2,8
20121001|2012-09-06 02:00,6,126.2,126.225,126.15,126.225,10
20121001|2012-09-06 02:30,6,126.1,126.25,126.1,126.25,8
20121001|2012-09-06 03:00,6,126.25,126.25,126.2,126.2,3
20121001|2012-09-06 03:30,6,126.25,126.25,126.25,126.25,4
20121001|2012-09-06 04:00,6,126.225,126.25,126.225,126.225,5
20121001|2012-09-06 04:30,6,126.275,126.275,126.275,126.275,5
20121001|2012-09-06 05:00,6,126.275,126.275,126.275,126.275,1
20121001|2012-09-06 05:30,6,126.3,126.35,126.3,126.35,16
20121001|2012-09-06 06:00,6,126.375,126.425,126.375,126.425,27
20121001|2012-09-06 06:30,6,126.4,126.425,126.325,126.325,44
20121001|2012-09-06 07:00,6,126.35,126.35,126.275,126.325,68
20121001|2012-09-06 07:30,6,126.35,126.35,126.275,126.275,153
20121001|2012-09-06 08:00,6,126.275,126.3,126.225,126.225,102
20121001|2012-09-06 08:30,6,126.25,126.35,126.2,126.3,288
20121001|2012-09-06 09:00,6,126.325,126.475,126.125,126.225,1644
20121001|2012-09-06 09:30,6,126.25,126.25,125.825,125.9,2243
20121001|2012-09-06 10:00,6,125.95,126,125.85,125.95,625
20121001|2012-09-06 10:30,6,125.975,126.1,125.775,125.925,2462
20121001|2012-09-06 11:00,6,125.9,126.225,125.825,126.15,1609
20121001|2012-09-06 11:30,6,126.175,126.25,126.1,126.15,362
20121001|2012-09-06 12:00,6,126.175,126.225,125.925,126.2,901
20121001|2012-09-06 12:30,6,126.175,126.45,126.1,126.15,3215
20121001|2012-09-06 13:00,6,126.125,126.2,126.075,126.15,641
20121001|2012-09-06 13:30,6,126.125,126.15,126.125,126.15,37
20121001|2012-09-06 14:00,6,126.175,126.175,126.15,126.175,22
20121001|2012-09-06 14:30,6,126.15,126.2,126.125,126.125,65
20121001|2012-09-06 15:00,6,126.125,126.175,126.125,126.15,22
20121001|2012-09-06 15:30,6,126.125,126.175,126.075,126.15,86
20121001|2012-09-06 17:00,7,126.05,126.175,125.925,125.95,232
20121001|2012-09-06 17:30,7,125.95,126.075,125.95,126.075,3
20121001|2012-09-06 19:30,7,126.075,126.075,126.075,126.075,2
20121001|2012-09-06 20:30,7,125.975,126.2,125.95,126.175,78
20121001|2012-09-06 21:00,7,126.15,126.15,126.15,126.15,1
20121001|2012-09-06 21:30,7,126.225,126.225,126.15,126.15,12
20121001|2012-09-06 22:30,7,126.225,126.225,126.15,126.15,15
20121001|2012-09-06 23:00,7,126.125,126.125,126.125,126.125,1
20121001|2012-09-06 23:30,7,126.05,126.175,126.05,126.175,41
20121001|2012-09-07 00:30,7,126.1,126.125,126.1,126.125,2
20121001|2012-09-07 01:00,7,126.125,126.125,126.1,126.1,2
20121001|2012-09-07 01:30,7,126.1,126.1,126.05,126.05,2
20121001|2012-09-07 02:00,7,126.1,126.125,126.025,126.025,4
20121001|2012-09-07 02:30,7,126.125,126.125,126.125,126.125,1
20121001|2012-09-07 03:00,7,126.125,126.125,126.075,126.075,5
20121001|2012-09-07 03:30,7,126.125,126.125,126.05,126.125,3
20121001|2012-09-07 04:00,7,126.125,126.125,126.125,126.125,15
20121001|2012-09-07 04:30,7,126.15,126.2,126.05,126.05,38
20121001|2012-09-07 05:00,7,126.1,126.175,126.075,126.175,11
20121001|2012-09-07 05:30,7,126.1,126.1,126.075,126.075,6
20121001|2012-09-07 06:00,7,126.1,126.2,126.075,126.125,27
20121001|2012-09-07 06:30,7,126.15,126.15,126.075,126.1,11
20121001|2012-09-07 07:00,7,126.075,126.15,126.075,126.15,5
20121001|2012-09-07 07:30,7,126.125,126.2,126,126,117
20121001|2012-09-07 08:00,7,126,126.325,125.95,126.225,251
20121001|2012-09-07 08:30,7,126.25,126.375,126.2,126.3,297
20121001|2012-09-07 09:00,7,126.275,126.425,126.15,126.25,1775
20121001|2012-09-07 09:30,7,126.275,126.475,126.125,126.375,1703
20121001|2012-09-07 10:00,7,126.35,126.4,126.225,126.225,1202
20121001|2012-09-07 10:30,7,126.225,126.4,126.2,126.225,649
20121001|2012-09-07 11:00,7,126.2,126.2,125.875,126.025,1484
20121001|2012-09-07 11:30,7,126.025,126.325,125.975,126.225,961
20121001|2012-09-07 12:00,7,126.225,126.325,126.1,126.3,564
20121001|2012-09-07 12:30,7,126.275,126.5,126.175,126.475,2122
20121001|2012-09-07 13:00,7,126.475,126.525,126.35,126.4,1073
20121001|2012-09-07 13:30,7,126.4,126.4,126.275,126.4,291
20121001|2012-09-10 09:00,10,126.525,126.625,126.3,126.375,2257
20121001|2012-09-10 09:30,10,126.375,126.375,125.85,126,2642
20121001|2012-09-10 10:00,10,126,126.325,125.95,126.225,1501
20121001|2012-09-10 10:30,10,126.25,126.375,126.15,126.275,797
20121001|2012-09-10 11:00,10,126.3,126.45,126.275,126.325,436
20121001|2012-09-10 11:30,10,126.325,126.325,126.1,126.1,311
20121001|2012-09-10 12:00,10,126.125,126.225,126.05,126.1,557
20121001|2012-09-10 12:30,10,126.1,126.1,125.825,125.925,1732
20121001|2012-09-10 13:00,10,125.875,125.9,125.725,125.825,938
20121001|2012-09-10 13:30,10,125.825,125.825,125.75,125.8,132
20121001|2012-09-10 14:00,10,125.8,125.8,125.75,125.75,54
20121001|2012-09-10 14:30,10,125.75,125.8,125.75,125.775,25
20121001|2012-09-10 15:00,10,125.8,125.825,125.75,125.8,17
20121001|2012-09-10 15:30,10,125.8,125.825,125.75,125.75,67
20121001|2012-09-10 17:00,11,125.775,125.85,125.55,125.6,442
20121001|2012-09-10 17:30,11,125.65,125.65,125.55,125.625,9
20121001|2012-09-10 18:00,11,125.625,125.625,125.575,125.625,75
20121001|2012-09-10 18:30,11,125.625,125.625,125.6,125.6,12
20121001|2012-09-10 19:00,11,125.6,125.6,125.6,125.6,15
20121001|2012-09-10 20:30,11,125.675,125.7,125.675,125.7,19
20121001|2012-09-10 21:00,11,125.7,125.7,125.65,125.7,12
20121001|2012-09-10 21:30,11,125.725,125.775,125.725,125.775,10
20121001|2012-09-10 22:00,11,125.775,125.775,125.775,125.775,47
20121001|2012-09-10 23:30,11,125.825,125.825,125.825,125.825,15
20121001|2012-09-11 00:00,11,125.825,125.825,125.825,125.825,7
20121001|2012-09-11 00:30,11,125.825,125.825,125.825,125.825,5
20121001|2012-09-11 01:00,11,125.775,125.775,125.775,125.775,1
20121001|2012-09-11 01:30,11,125.825,125.925,125.825,125.9,21
20121001|2012-09-11 02:00,11,125.925,125.975,125.925,125.95,49
20121001|2012-09-11 02:30,11,125.9,126,125.9,125.9,7
20121001|2012-09-11 03:00,11,126,126,126,126,3
20121001|2012-09-11 03:30,11,126,126.025,126,126.025,4
20121001|2012-09-11 04:30,11,126.025,126.025,126.025,126.025,3
20121001|2012-09-11 05:30,11,126.025,126.025,126.025,126.025,10
20121001|2012-09-11 06:00,11,125.95,126.025,125.95,125.95,5
20121001|2012-09-11 06:30,11,126,126,125.925,125.95,18
20121001|2012-09-11 07:00,11,125.95,125.975,125.875,125.9,38
20121001|2012-09-11 07:30,11,125.925,126.025,125.875,125.875,88
20121001|2012-09-11 08:00,11,125.85,125.925,125.75,125.825,172
20121001|2012-09-11 08:30,11,125.825,125.825,125.45,125.65,842
20121001|2012-09-11 09:00,11,125.675,126.45,125.65,126.125,2466
20121001|2012-09-11 09:30,11,126.15,126.375,126.125,126.325,716
20121001|2012-09-11 10:00,11,126.3,126.675,126.3,126.6,3127
20121001|2012-09-11 10:30,11,126.575,126.925,126.55,126.9,2969
20121001|2012-09-11 11:00,11,126.875,127.475,126.85,127.15,5908
20121001|2012-09-11 11:30,11,127.125,127.35,126.875,126.9,2574
20121001|2012-09-11 12:00,11,126.9,127.2,126.85,126.95,1177
20121001|2012-09-11 12:30,11,127,127.275,126.95,127.2,2652
20121001|2012-09-11 13:00,11,127.225,127.25,127.025,127.075,1236
20121001|2012-09-11 13:30,11,127.025,127.1,127,127.075,93
20121001|2012-09-11 14:00,11,127.05,127.075,127.025,127.05,68
20121001|2012-09-11 14:30,11,127.05,127.05,127.025,127.025,43
20121001|2012-09-11 15:00,11,127.05,127.125,127.025,127.125,67
20121001|2012-09-11 15:30,11,127.1,127.125,127,127,25
20121001|2012-09-11 17:00,12,127.05,127.125,127,127.075,99
20121001|2012-09-11 17:30,12,127.075,127.075,127.075,127.075,25
20121001|2012-09-11 18:00,12,127.1,127.175,127.1,127.175,37
20121001|2012-09-11 18:30,12,127.175,127.2,127.15,127.15,19
20121001|2012-09-11 19:00,12,127.1,127.125,127,127,14
20121001|2012-09-11 19:30,12,127.025,127.025,127,127.025,13
20121001|2012-09-11 20:00,12,127.025,127.025,127,127,11
20121001|2012-09-11 20:30,12,127,127,127,127,9
20121001|2012-09-11 21:00,12,127,127,127,127,3
20121001|2012-09-11 21:30,12,126.975,127.025,126.975,127.025,65
20121001|2012-09-11 22:00,12,127.05,127.05,127.05,127.05,3
20121001|2012-09-12 00:00,12,127.175,127.2,127.175,127.2,14
20121001|2012-09-12 00:30,12,127.15,127.25,127.15,127.25,44
20121001|2012-09-12 01:00,12,127.275,127.4,127.275,127.4,171
20121001|2012-09-12 01:30,12,127.325,127.325,127.325,127.325,2
20121001|2012-09-12 02:00,12,127.4,127.4,127.4,127.4,4
20121001|2012-09-12 02:30,12,127.4,127.525,127.4,127.5,196
20121001|2012-09-12 03:00,12,127.5,127.525,127.475,127.525,4
20121001|2012-09-12 03:30,12,127.55,127.575,127.5,127.575,39
20121001|2012-09-12 04:00,12,127.575,127.6,127.575,127.575,44
20121001|2012-09-12 04:30,12,127.6,127.65,127.575,127.6,81
20121001|2012-09-12 05:00,12,127.65,127.675,127.6,127.6,47
20121001|2012-09-12 05:30,12,127.575,127.6,127.5,127.525,69
20121001|2012-09-12 06:00,12,127.5,127.575,127.5,127.575,35
20121001|2012-09-12 06:30,12,127.575,127.65,127.45,127.65,97
20121001|2012-09-12 07:00,12,127.65,127.675,127.5,127.55,108
20121001|2012-09-12 07:30,12,127.55,127.6,127.35,127.35,269
20121001|2012-09-12 08:00,12,127.375,127.45,126.95,127.15,640
20121001|2012-09-12 08:30,12,127.15,127.25,127.05,127.2,308
20121001|2012-09-12 09:00,12,127.2,127.25,126.85,127.125,1956
20121001|2012-09-12 09:30,12,127.1,127.275,126.975,127.175,1464
20121001|2012-09-12 10:00,12,127.2,127.225,126.975,127,1079
20121001|2012-09-12 10:30,12,127.05,127.1,126.875,127.025,1118
20121001|2012-09-12 11:00,12,127,127.45,126.975,127.3,1151
20121001|2012-09-12 11:30,12,127.3,127.775,127.15,127.7,1962
20121001|2012-09-12 12:00,12,127.675,127.725,127.55,127.575,2380
20121001|2012-09-12 12:30,12,127.575,127.825,127.55,127.8,2916
20121001|2012-09-12 13:00,12,127.8,127.875,127.75,127.8,540
20121001|2012-09-12 13:30,12,127.8,127.825,127.75,127.775,118
20121001|2012-09-12 14:00,12,127.75,127.825,127.75,127.825,29
20121001|2012-09-12 14:30,12,127.775,127.9,127.75,127.9,107
20121001|2012-09-12 15:00,12,127.9,127.975,127.8,127.9,200
20121001|2012-09-12 15:30,12,127.95,127.975,127.875,127.9,66
20121001|2012-09-12 17:00,13,128.175,128.475,128.15,128.45,1048
20121001|2012-09-12 17:30,13,128.425,128.5,128.35,128.475,258
20121001|2012-09-12 18:00,13,128.475,128.525,128.45,128.525,92
20121001|2012-09-12 18:30,13,128.5,128.525,128.45,128.45,29
20121001|2012-09-12 19:00,13,128.45,128.475,128.4,128.475,33
20121001|2012-09-12 19:30,13,128.45,128.5,128.425,128.5,28
20121001|2012-09-12 20:00,13,128.5,128.5,128.45,128.5,19
20121001|2012-09-12 20:30,13,128.5,128.525,128.425,128.525,24
20121001|2012-09-12 21:00,13,128.45,128.5,128.4,128.4,27
20121001|2012-09-12 21:30,13,128.45,128.45,128.375,128.375,30
20121001|2012-09-12 22:00,13,128.425,128.425,128.375,128.375,2
20121001|2012-09-12 22:30,13,128.375,128.375,128.375,128.375,12
20121001|2012-09-12 23:00,13,128.45,128.45,128.45,128.45,2
20121001|2012-09-12 23:30,13,128.425,128.5,128.425,128.5,15
20121001|2012-09-13 00:00,13,128.5,128.525,128.5,128.5,20
20121001|2012-09-13 00:30,13,128.425,128.525,128.425,128.525,13
20121001|2012-09-13 01:00,13,128.55,128.55,128.55,128.55,19
20121001|2012-09-13 01:30,13,128.525,128.55,128.45,128.55,51
20121001|2012-09-13 02:00,13,128.575,128.625,128.55,128.625,110
20121001|2012-09-13 02:30,13,128.625,128.625,128.525,128.6,65
20121001|2012-09-13 03:00,13,128.6,128.6,128.575,128.575,14
20121001|2012-09-13 03:30,13,128.55,128.6,128.55,128.6,7
20121001|2012-09-13 04:30,13,128.6,128.65,128.6,128.6,17
20121001|2012-09-13 05:00,13,128.6,128.6,128.6,128.6,2
20121001|2012-09-13 05:30,13,128.6,128.7,128.6,128.675,49
20121001|2012-09-13 06:00,13,128.7,128.7,128.5,128.6,55
20121001|2012-09-13 06:30,13,128.6,128.7,128.6,128.675,135
20121001|2012-09-13 07:00,13,128.675,128.775,128.675,128.75,244
20121001|2012-09-13 07:30,13,128.775,128.775,128.55,128.65,201
20121001|2012-09-13 08:00,13,128.65,128.725,128.55,128.675,171
20121001|2012-09-13 08:30,13,128.625,128.775,128.6,128.65,501
20121001|2012-09-13 09:00,13,128.65,128.65,127.9,128.1,4463
20121001|2012-09-13 09:30,13,128.125,128.125,127.75,127.775,1976
20121001|2012-09-13 10:00,13,127.8,128.075,127.725,128.05,1221
20121001|2012-09-13 10:30,13,128.05,128.1,127.9,128.075,1001
20121001|2012-09-13 11:00,13,128.075,128.3,128.075,128.125,800
20121001|2012-09-13 11:30,13,128.125,128.3,127.275,127.625,3210
20121001|2012-09-13 12:00,13,127.675,127.95,127.5,127.775,1093
20121001|2012-09-13 12:30,13,127.775,128.25,127.575,127.675,2261
20121001|2012-09-13 13:00,13,127.7,127.975,127.525,127.775,672
20121001|2012-09-13 13:30,13,127.875,128,127.825,127.825,114
20121001|2012-09-13 14:00,13,127.825,127.875,127.7,127.825,99
20121001|2012-09-13 14:30,13,127.7,127.775,127.675,127.675,9
20121001|2012-09-13 15:00,13,127.65,127.675,127.55,127.55,24
20121001|2012-09-13 15:30,13,127.55,127.625,127.5,127.55,111
20121001|2012-09-13 17:00,14,127.55,127.6,127.4,127.425,223
20121001|2012-09-13 17:30,14,127.475,127.5,127.425,127.5,19
20121001|2012-09-13 18:00,14,127.475,127.475,127.45,127.45,3
20121001|2012-09-13 18:30,14,127.45,127.45,127.425,127.425,4
20121001|2012-09-13 19:00,14,127.45,127.55,127.45,127.55,25
20121001|2012-09-13 20:00,14,127.55,127.55,127.55,127.55,7
20121001|2012-09-13 21:00,14,127.55,127.6,127.55,127.6,2
20121001|2012-09-13 21:30,14,127.575,127.6,127.575,127.6,3
20121001|2012-09-13 22:00,14,127.6,127.6,127.6,127.6,1
20121001|2012-09-13 22:30,14,127.5,127.6,127.5,127.6,11
20121001|2012-09-14 00:00,14,127.625,127.65,127.625,127.65,7
20121001|2012-09-14 00:30,14,127.65,127.675,127.625,127.675,41
20121001|2012-09-14 01:00,14,127.675,127.675,127.675,127.675,3
20121001|2012-09-14 01:30,14,127.675,127.675,127.65,127.65,4
20121001|2012-09-14 02:00,14,127.65,127.675,127.575,127.575,15
20121001|2012-09-14 02:30,14,127.6,127.625,127.6,127.6,3
20121001|2012-09-14 03:00,14,127.625,127.625,127.6,127.625,7
20121001|2012-09-14 03:30,14,127.625,127.625,127.625,127.625,4
20121001|2012-09-14 04:00,14,127.625,127.65,127.625,127.65,6
20121001|2012-09-14 04:30,14,127.675,127.7,127.675,127.7,12
20121001|2012-09-14 05:00,14,127.7,127.725,127.675,127.675,13
20121001|2012-09-14 05:30,14,127.65,127.7,127.65,127.65,21
20121001|2012-09-14 06:00,14,127.6,127.675,127.6,127.675,13
20121001|2012-09-14 06:30,14,127.6,127.6,127.425,127.425,24
20121001|2012-09-14 07:00,14,127.425,127.525,127.425,127.525,25
20121001|2012-09-14 07:30,14,127.475,127.55,127.475,127.55,31
20121001|2012-09-14 08:00,14,127.55,127.55,127.45,127.5,91
20121001|2012-09-14 08:30,14,127.525,127.625,127.5,127.625,255
20121001|2012-09-14 09:00,14,127.625,127.8,127.5,127.55,2118
20121001|2012-09-14 09:30,14,127.55,127.575,127.175,127.225,2367
20121001|2012-09-14 10:00,14,127.225,127.625,127.175,127.625,1480
20121001|2012-09-14 10:30,14,127.6,127.625,127.325,127.45,563
20121001|2012-09-14 11:00,14,127.45,127.675,127.4,127.475,1232
20121001|2012-09-14 11:30,14,127.475,127.525,127.3,127.35,1357
20121001|2012-09-14 12:00,14,127.325,127.45,127.25,127.325,488
20121001|2012-09-14 12:30,14,127.325,127.425,127.05,127.075,2177
20121001|2012-09-14 13:00,14,127.075,127.1,126.9,126.925,1810
20121001|2012-09-14 13:30,14,126.925,126.975,126.775,126.9,536
20121001|2012-09-17 09:00,17,127.05,127.325,126.925,127.1,2390
20121001|2012-09-17 09:30,17,127.15,127.175,127,127.075,962
20121001|2012-09-17 10:00,17,127.05,127.075,126.7,126.725,1999
20121001|2012-09-17 10:30,17,126.725,126.8,126.55,126.625,2019
20121001|2012-09-17 11:00,17,126.65,126.65,125.05,125.85,6584
20121001|2012-09-17 11:30,17,125.85,126.325,125.85,126.15,1384
20121001|2012-09-17 12:00,17,126.175,126.3,125.825,126.125,985
20121001|2012-09-17 12:30,17,126.125,126.2,125.525,125.675,2717
20121001|2012-09-17 13:00,17,125.675,125.7,125.475,125.625,1794
20121001|2012-09-17 13:30,17,125.65,125.75,125.6,125.7,68
20121001|2012-09-17 14:00,17,125.725,125.75,125.675,125.675,109
20121001|2012-09-17 14:30,17,125.675,125.75,125.575,125.575,158
20121001|2012-09-17 15:00,17,125.575,125.7,125.55,125.7,90
20121001|2012-09-17 15:30,17,125.7,125.7,125.65,125.675,9
20121001|2012-09-17 17:00,18,125.525,125.7,125.525,125.7,82
20121001|2012-09-17 17:30,18,125.7,125.7,125.675,125.675,16
20121001|2012-09-17 18:00,18,125.65,125.65,125.625,125.65,8
20121001|2012-09-17 18:30,18,125.65,125.675,125.65,125.675,7
20121001|2012-09-17 19:00,18,125.675,125.675,125.525,125.675,5
20121001|2012-09-17 19:30,18,125.65,125.7,125.65,125.7,30
20121001|2012-09-17 20:00,18,125.7,125.7,125.7,125.7,2
20121001|2012-09-17 20:30,18,125.75,125.75,125.75,125.75,2
20121001|2012-09-17 21:00,18,125.75,125.775,125.725,125.725,15
20121001|2012-09-17 21:30,18,125.725,125.725,125.725,125.725,1
20121001|2012-09-17 22:00,18,125.775,125.775,125.775,125.775,3
20121001|2012-09-17 22:30,18,125.7,125.7,125.7,125.7,3
20121001|2012-09-17 23:00,18,125.775,125.775,125.725,125.775,15
20121001|2012-09-17 23:30,18,125.8,125.8,125.725,125.75,11
20121001|2012-09-18 00:00,18,125.8,125.8,125.8,125.8,1
20121001|2012-09-18 00:30,18,125.825,125.825,125.8,125.8,19
20121001|2012-09-18 01:00,18,125.8,125.8,125.8,125.8,3
20121001|2012-09-18 02:00,18,125.875,125.875,125.8,125.8,2
20121001|2012-09-18 02:30,18,125.8,125.8,125.75,125.75,9
20121001|2012-09-18 03:00,18,125.75,125.75,125.75,125.75,4
20121001|2012-09-18 03:30,18,125.75,125.8,125.75,125.8,10
20121001|2012-09-18 04:00,18,125.75,125.75,125.725,125.725,10
20121001|2012-09-18 04:30,18,125.725,125.725,125.5,125.5,208
20121001|2012-09-18 05:00,18,125.5,125.5,125.425,125.475,33
20121001|2012-09-18 05:30,18,125.45,125.525,125.4,125.45,25
20121001|2012-09-18 06:00,18,125.45,125.5,125.45,125.5,20
20121001|2012-09-18 06:30,18,125.475,125.575,125.475,125.575,54
20121001|2012-09-18 07:00,18,125.55,125.7,125.55,125.7,30
20121001|2012-09-18 07:30,18,125.725,125.975,125.725,125.95,266
20121001|2012-09-18 08:00,18,125.95,126.025,125.8,125.8,180
20121001|2012-09-18 08:30,18,125.8,126.1,125.75,126.05,444
20121001|2012-09-18 09:00,18,126.075,126.15,125.825,125.95,1336
20121001|2012-09-18 09:30,18,125.975,126.175,125.65,125.725,1314
20121001|2012-09-18 10:00,18,125.775,126.05,125.65,125.8,973
20121001|2012-09-18 10:30,18,125.8,126.05,125.775,125.95,533
20121001|2012-09-18 11:00,18,125.925,126.375,125.925,126.325,1507
20121001|2012-09-18 11:30,18,126.35,126.475,126.25,126.35,727
20121001|2012-09-18 12:00,18,126.325,126.375,126.1,126.125,453
20121001|2012-09-18 12:30,18,126.125,126.425,126.125,126.325,1580
20121001|2012-09-18 13:00,18,126.325,126.35,126.075,126.125,408
20121001|2012-09-18 13:30,18,126.1,126.125,126.1,126.1,62
20121001|2012-09-18 14:00,18,126.1,126.1,126,126.025,104
20121001|2012-09-18 14:30,18,126.025,126.175,126,126.175,49
20121001|2012-09-18 15:00,18,126.2,126.2,126.15,126.15,6
20121001|2012-09-18 15:30,18,126.2,126.2,126.125,126.125,5
20121001|2012-09-18 17:00,19,126.075,126.225,126.075,126.225,30
20121001|2012-09-18 18:00,19,126.15,126.225,126.15,126.225,7
20121001|2012-09-18 18:30,19,126.15,126.175,126.15,126.15,7
20121001|2012-09-18 19:00,19,126.15,126.175,126.15,126.175,3
20121001|2012-09-18 20:00,19,126.175,126.175,126.15,126.15,2
20121001|2012-09-18 20:30,19,126.2,126.225,126.2,126.225,3
20121001|2012-09-18 21:00,19,126.25,126.25,126.25,126.25,6
20121001|2012-09-18 21:30,19,126.275,126.275,126.275,126.275,1
20121001|2012-09-18 22:00,19,126.275,126.3,126.275,126.3,28
20121001|2012-09-18 22:30,19,126.3,126.3,126.3,126.3,1
20121001|2012-09-18 23:30,19,126.275,126.275,126.25,126.25,26
20121001|2012-09-19 00:30,19,126.2,126.2,126.2,126.2,1
20121001|2012-09-19 01:00,19,126.325,126.325,126.325,126.325,1
20121001|2012-09-19 02:30,19,126.3,126.3,126.275,126.275,5
20121001|2012-09-19 03:00,19,126.325,126.325,126.3,126.3,2
20121001|2012-09-19 03:30,19,126.325,126.325,126.325,126.325,1
20121001|2012-09-19 04:00,19,126.325,126.325,126.325,126.325,1
20121001|2012-09-19 04:30,19,126.275,126.325,126.275,126.325,6
20121001|2012-09-19 05:00,19,126.325,126.325,126.275,126.275,8
20121001|2012-09-19 05:30,19,126.35,126.35,126.35,126.35,4
20121001|2012-09-19 06:30,19,126.35,126.35,126.3,126.3,7
20121001|2012-09-19 07:00,19,126.3,126.3,126.275,126.3,14
20121001|2012-09-19 07:30,19,126.325,126.375,126.325,126.35,54
20121001|2012-09-19 08:00,19,126.325,126.325,126.225,126.225,75
20121001|2012-09-19 08:30,19,126.275,126.35,126.2,126.275,110
20121001|2012-09-19 09:00,19,126.275,126.725,126.225,126.675,1460
20121001|2012-09-19 09:30,19,126.675,126.7,126.25,126.475,854
20121001|2012-09-19 10:00,19,126.5,126.525,125.75,126.225,1405
20121001|2012-09-19 10:30,19,126.2,126.225,126.05,126.125,527
20121001|2012-09-19 11:00,19,126.125,126.575,126.125,126.375,1155
20121001|2012-09-19 11:30,19,126.35,126.425,126.125,126.225,946
20121001|2012-09-19 12:00,19,126.225,126.3,126,126.175,690
20121001|2012-09-19 12:30,19,126.175,126.4,126.125,126.4,1543
20121001|2012-09-19 13:00,19,126.375,126.4,126.325,126.375,416
20121001|2012-09-19 13:30,19,126.375,126.475,126.375,126.475,138
20121001|2012-09-19 14:00,19,126.475,126.475,126.4,126.425,64
20121001|2012-09-19 14:30,19,126.475,126.475,126.425,126.475,33
20121001|2012-09-19 15:00,19,126.45,126.5,126.45,126.45,7
20121001|2012-09-19 15:30,19,126.4,126.4,126.4,126.4,2
20121001|2012-09-19 17:00,20,126.45,126.675,126.45,126.65,31
20121001|2012-09-19 17:30,20,126.675,126.725,126.475,126.6,18
20121001|2012-09-19 18:00,20,126.5,126.5,126.4,126.4,10
20121001|2012-09-19 18:30,20,126.575,126.575,126.475,126.475,4
20121001|2012-09-19 19:00,20,126.425,126.425,126.35,126.35,30
20121001|2012-09-19 19:30,20,126.425,126.425,126.35,126.4,32
20121001|2012-09-19 20:00,20,126.375,126.425,126.3,126.3,38
20121001|2012-09-19 20:30,20,126.3,126.3,126.3,126.3,2
20121001|2012-09-19 21:30,20,126.3,126.3,126.3,126.3,1
20121001|2012-09-19 22:00,20,126.375,126.4,126.375,126.4,18
20121001|2012-09-19 22:30,20,126.4,126.425,126.4,126.425,5
20121001|2012-09-20 00:30,20,126.45,126.55,126.45,126.55,12
20121001|2012-09-20 01:30,20,126.35,126.35,126.35,126.35,1
20121001|2012-09-20 02:00,20,126.5,126.525,126.375,126.525,4
20121001|2012-09-20 02:30,20,126.5,126.525,126.5,126.525,3
20121001|2012-09-20 03:00,20,126.425,126.425,126.425,126.425,1
20121001|2012-09-20 03:30,20,126.425,126.425,126.425,126.425,1
20121001|2012-09-20 04:30,20,126.375,126.375,126.35,126.35,4
20121001|2012-09-20 05:00,20,126.325,126.35,126.3,126.35,16
20121001|2012-09-20 06:00,20,126.275,126.275,126.275,126.275,2
20121001|2012-09-20 06:30,20,126.2,126.25,126.175,126.25,32
20121001|2012-09-20 07:00,20,126.25,126.275,126.25,126.275,12
20121001|2012-09-20 07:30,20,126.35,126.375,126.125,126.125,213
20121001|2012-09-20 08:00,20,126.15,126.325,126.1,126.325,191
20121001|2012-09-20 08:30,20,126.275,126.3,126.15,126.2,170
20121001|2012-09-20 09:00,20,126.225,126.525,126.2,126.275,1512
20121001|2012-09-20 09:30,20,126.25,126.475,126.225,126.325,545
20121001|2012-09-20 10:00,20,126.325,126.5,126.275,126.45,1436
20121001|2012-09-20 10:30,20,126.425,126.55,126.375,126.425,541
20121001|2012-09-20 11:00,20,126.45,126.575,126.425,126.5,569
20121001|2012-09-20 11:30,20,126.525,126.55,126.075,126.15,897
20121001|2012-09-20 12:00,20,126.15,126.3,125.975,126.05,1401
20121001|2012-09-20 12:30,20,126.075,126.15,125.675,125.725,2008
20121001|2012-09-20 13:00,20,125.725,126.05,125.725,125.975,547
20121001|2012-09-20 13:30,20,125.95,126.1,125.95,126.05,157
20121001|2012-09-20 14:00,20,126.05,126.15,125.975,126.125,63
20121001|2012-09-20 14:30,20,126.125,126.175,126.1,126.15,30
20121001|2012-09-20 15:00,20,126.15,126.175,126.075,126.15,19
20121001|2012-09-20 15:30,20,126.15,126.175,126.075,126.175,26
20121001|2012-09-20 17:00,21,126.175,126.175,126.025,126.175,11
20121001|2012-09-20 17:30,21,126.175,126.175,126.025,126.025,25
20121001|2012-09-20 18:00,21,126.025,126.025,126.025,126.025,5
20121001|2012-09-20 18:30,21,126.025,126.025,126,126,31
20121001|2012-09-20 19:30,21,126,126,126,126,37
20121001|2012-09-20 20:00,21,126,126,126,126,20
20121001|2012-09-20 20:30,21,126,126,126,126,14
20121001|2012-09-20 21:00,21,126,126,126,126,14
20121001|2012-09-20 21:30,21,125.95,125.95,125.95,125.95,1
20121001|2012-09-20 22:00,21,125.925,125.925,125.825,125.825,50
20121001|2012-09-20 22:30,21,125.85,125.85,125.8,125.8,19
20121001|2012-09-20 23:30,21,125.925,125.925,125.925,125.925,3
20121001|2012-09-21 01:30,21,125.8,125.8,125.8,125.8,1
20121001|2012-09-21 02:00,21,125.8,125.8,125.775,125.775,7
20121001|2012-09-21 02:30,21,125.85,125.85,125.775,125.775,4
20121001|2012-09-21 03:00,21,125.875,125.875,125.875,125.875,2
20121001|2012-09-21 03:30,21,125.825,125.825,125.8,125.8,7
20121001|2012-09-21 04:00,21,125.8,125.8,125.775,125.775,4
20121001|2012-09-21 04:30,21,125.775,125.8,125.775,125.8,21
20121001|2012-09-21 05:00,21,125.775,125.775,125.775,125.775,1
20121001|2012-09-21 05:30,21,125.775,125.8,125.775,125.8,3
20121001|2012-09-21 06:00,21,125.8,125.8,125.8,125.8,5
20121001|2012-09-21 06:30,21,125.8,125.9,125.75,125.875,25
20121001|2012-09-21 07:00,21,125.9,126,125.9,126,68
20121001|2012-09-21 07:30,21,125.975,126,125.925,125.975,105
20121001|2012-09-21 08:00,21,126,126,125.85,125.95,221
20121001|2012-09-21 08:30,21,125.9,125.925,125.775,125.8,190
20121001|2012-09-21 09:00,21,125.775,125.975,125.725,125.9,1149
20121001|2012-09-21 09:30,21,125.9,125.95,125.75,125.85,488
20121001|2012-09-21 10:00,21,125.85,125.975,125.75,125.875,521
20121001|2012-09-21 10:30,21,125.875,125.925,125.825,125.925,292
20121001|2012-09-21 11:00,21,125.9,125.9,125.775,125.825,460
20121001|2012-09-21 11:30,21,125.825,125.925,125.775,125.8,285
20121001|2012-09-21 12:00,21,125.775,125.9,125.75,125.75,447
20121001|2012-09-21 12:30,21,125.775,125.85,125.55,125.625,1838
20121001|2012-09-21 13:00,21,125.625,125.725,125.525,125.575,740
20121001|2012-09-21 13:30,21,125.6,125.65,125.55,125.55,98
20121001|2012-09-24 09:00,24,126,126.05,125.275,125.375,1739
20121001|2012-09-24 09:30,24,125.375,125.5,125.3,125.5,491
20121001|2012-09-24 10:00,24,125.475,125.65,125.4,125.525,489
20121001|2012-09-24 10:30,24,125.55,125.725,125.4,125.4,368
20121001|2012-09-24 11:00,24,125.4,125.675,125.35,125.6,714
20121001|2012-09-24 11:30,24,125.525,125.6,125.275,125.275,453
20121001|2012-09-24 12:00,24,125.3,125.425,125.225,125.35,431
20121001|2012-09-24 12:30,24,125.35,125.35,125.125,125.15,755
20121001|2012-09-24 13:00,24,125.15,125.25,125.15,125.2,352
20121001|2012-09-24 13:30,24,125.25,125.3,125.2,125.3,20
20121001|2012-09-24 14:00,24,125.275,125.275,125.225,125.25,26
20121001|2012-09-24 14:30,24,125.25,125.3,125.25,125.275,42
20121001|2012-09-24 15:00,24,125.275,125.375,125.275,125.3,21
20121001|2012-09-24 15:30,24,125.325,125.4,125.325,125.325,17
20121001|2012-09-24 17:00,25,125.25,125.325,125.2,125.325,8
20121001|2012-09-24 17:30,25,125.275,125.325,125.275,125.325,4
20121001|2012-09-24 18:00,25,125.3,125.35,125.3,125.35,4
20121001|2012-09-24 18:30,25,125.3,125.3,125.275,125.275,2
20121001|2012-09-24 20:00,25,125.3,125.35,125.275,125.275,16
20121001|2012-09-24 20:30,25,125.35,125.45,125.35,125.45,3
20121001|2012-09-24 21:30,25,125.35,125.35,125.325,125.325,6
20121001|2012-09-25 00:00,25,125.425,125.45,125.425,125.45,3
20121001|2012-09-25 00:30,25,125.275,125.275,125.275,125.275,10
20121001|2012-09-25 02:00,25,125.25,125.25,125.25,125.25,4
20121001|2012-09-25 02:30,25,125.25,125.25,125.25,125.25,5
20121001|2012-09-25 03:00,25,125.2,125.2,125.2,125.2,9
20121001|2012-09-25 03:30,25,125.25,125.25,125.225,125.225,2
20121001|2012-09-25 04:00,25,125.3,125.3,125.275,125.275,6
20121001|2012-09-25 06:30,25,125.4,125.45,125.4,125.45,56
20121001|2012-09-25 07:00,25,125.425,125.425,125.425,125.425,2
20121001|2012-09-25 07:30,25,125.35,125.475,125.35,125.4,26
20121001|2012-09-25 08:00,25,125.4,125.5,125.275,125.45,178
20121001|2012-09-25 08:30,25,125.475,125.475,125.35,125.4,39
20121001|2012-09-25 09:00,25,125.4,125.45,124.925,124.975,1149
20121001|2012-09-25 09:30,25,124.95,125.025,124.45,124.725,2150
20121001|2012-09-25 10:00,25,124.725,124.75,124.3,124.3,1820
20121001|2012-09-25 10:30,25,124.3,124.4,124.175,124.375,1091
20121001|2012-09-25 11:00,25,124.425,124.475,124.275,124.325,630
20121001|2012-09-25 11:30,25,124.325,124.4,123.925,124.025,1058
20121001|2012-09-25 12:00,25,124.025,124.05,123.575,123.8,1982
20121001|2012-09-25 12:30,25,123.8,123.8,122.7,122.825,4079
20121001|2012-09-25 13:00,25,122.8,123.225,122.8,123.075,629
20121001|2012-09-25 13:30,25,123.075,123.15,122.925,123.125,175
20121001|2012-09-25 14:00,25,123.125,123.175,123.1,123.125,38
20121001|2012-09-25 14:30,25,123.175,123.2,123.05,123.1,66
20121001|2012-09-25 15:00,25,123.075,123.1,122.975,123.1,60
20121001|2012-09-25 15:30,25,122.975,123.05,122.9,123.025,68
20121001|2012-09-25 17:00,26,123.025,123.25,123,123.05,12
20121001|2012-09-25 17:30,26,123.2,123.25,123.15,123.15,6
20121001|2012-09-25 18:00,26,123.075,123.075,123,123,7
20121001|2012-09-25 18:30,26,123.15,123.2,123.05,123.05,3
20121001|2012-09-25 19:00,26,123.15,123.2,123.15,123.15,13
20121001|2012-09-25 19:30,26,123.2,123.2,123.2,123.2,9
20121001|2012-09-25 20:00,26,123.15,123.15,123.15,123.15,6
20121001|2012-09-25 20:30,26,123.1,123.15,123.1,123.15,6
20121001|2012-09-25 21:00,26,123.175,123.175,123.075,123.075,4
20121001|2012-09-25 21:30,26,123.025,123.05,122.95,123.05,44
20121001|2012-09-25 23:00,26,123.025,123.025,123.025,123.025,22
20121001|2012-09-25 23:30,26,122.95,123,122.85,122.85,42
20121001|2012-09-26 00:00,26,122.825,122.825,122.75,122.75,35
20121001|2012-09-26 00:30,26,122.8,122.8,122.8,122.8,2
20121001|2012-09-26 01:30,26,122.75,122.775,122.75,122.775,3
20121001|2012-09-26 02:00,26,122.75,122.75,122.7,122.7,25
20121001|2012-09-26 02:30,26,122.725,122.775,122.725,122.775,4
20121001|2012-09-26 03:00,26,122.75,122.75,122.675,122.675,19
20121001|2012-09-26 03:30,26,122.65,122.65,122.65,122.65,4
20121001|2012-09-26 04:00,26,122.75,122.8,122.75,122.8,4
20121001|2012-09-26 04:30,26,122.875,122.875,122.875,122.875,1
20121001|2012-09-26 05:00,26,122.9,122.9,122.9,122.9,2
20121001|2012-09-26 05:30,26,122.8,122.8,122.8,122.8,18
20121001|2012-09-26 06:00,26,122.825,122.825,122.8,122.8,6
20121001|2012-09-26 06:30,26,122.85,122.85,122.8,122.825,9
20121001|2012-09-26 07:00,26,122.8,123.075,122.8,122.95,62
20121001|2012-09-26 07:30,26,122.975,123,122.9,122.9,41
20121001|2012-09-26 08:00,26,123,123.05,122.95,122.95,50
20121001|2012-09-26 08:30,26,122.95,123.075,122.925,122.975,148
20121001|2012-09-26 09:00,26,122.975,122.975,122.375,122.775,1835
20121001|2012-09-26 09:30,26,122.775,122.775,122.425,122.5,1025
20121001|2012-09-26 10:00,26,122.525,122.6,122.35,122.4,691
20121001|2012-09-26 10:30,26,122.4,122.4,122.05,122.15,1017
20121001|2012-09-26 11:00,26,122.125,122.175,121.9,121.975,1324
20121001|2012-09-26 11:30,26,121.975,122,121.775,121.775,686
20121001|2012-09-26 12:00,26,121.775,122.3,121.525,122.125,1022
20121001|2012-09-26 12:30,26,122.15,122.375,121.9,122.15,1138
20121001|2012-09-26 13:00,26,122.15,122.275,122.125,122.2,440
20121001|2012-09-26 13:30,26,122.2,122.2,122.15,122.15,136
20121001|2012-09-26 14:00,26,122.15,122.175,122,122,111
20121001|2012-09-26 14:30,26,122.025,122.025,121.95,122,62
20121001|2012-09-26 15:00,26,122,122.35,121.9,122.25,265
20121001|2012-09-26 15:30,26,122.3,122.475,122.3,122.475,150
20121001|2012-09-26 17:00,27,122.475,122.7,122.475,122.6,71
20121001|2012-09-26 17:30,27,122.675,122.675,122.675,122.675,1
20121001|2012-09-26 18:00,27,122.55,122.6,122.525,122.525,18
20121001|2012-09-26 18:30,27,122.425,122.65,122.425,122.65,21
20121001|2012-09-26 19:00,27,122.6,122.6,122.55,122.55,2
20121001|2012-09-26 20:00,27,122.6,122.6,122.575,122.575,2
20121001|2012-09-26 20:30,27,122.6,122.675,122.575,122.575,20
20121001|2012-09-26 21:00,27,122.575,122.7,122.55,122.55,9
20121001|2012-09-27 00:00,27,122.4,122.4,122.375,122.375,2
20121001|2012-09-27 00:30,27,122.375,122.375,122.375,122.375,4
20121001|2012-09-27 01:00,27,122.35,122.35,122.325,122.325,7
20121001|2012-09-27 01:30,27,122.225,122.225,122.2,122.2,9
20121001|2012-09-27 02:00,27,122.2,122.2,122.125,122.125,25
20121001|2012-09-27 02:30,27,122.1,122.1,122.025,122.025,28
20121001|2012-09-27 03:00,27,122,122,121.95,121.95,7
20121001|2012-09-27 03:30,27,121.95,121.95,121.95,121.95,4
20121001|2012-09-27 04:00,27,121.925,121.925,121.925,121.925,10
20121001|2012-09-27 04:30,27,121.95,121.95,121.95,121.95,3
20121001|2012-09-27 05:00,27,121.95,121.95,121.9,121.9,2
20121001|2012-09-27 05:30,27,121.875,121.9,121.825,121.9,20
20121001|2012-09-27 06:00,27,121.9,121.9,121.875,121.875,3
20121001|2012-09-27 06:30,27,122.025,122.05,122.025,122.05,2
20121001|2012-09-27 07:00,27,122.1,122.325,122.1,122.3,51
20121001|2012-09-27 07:30,27,122.3,122.4,122.175,122.35,183
20121001|2012-09-27 08:00,27,122.35,122.5,122.35,122.45,91
20121001|2012-09-27 08:30,27,122.475,122.6,122.4,122.5,220
20121001|2012-09-27 09:00,27,122.5,122.5,122.2,122.25,611
20121001|2012-09-27 09:30,27,122.25,122.35,122.175,122.175,747
20121001|2012-09-27 10:00,27,122.175,122.2,121.7,121.775,970
20121001|2012-09-27 10:30,27,121.75,121.9,121.625,121.7,611
20121001|2012-09-27 11:00,27,121.675,121.925,121.575,121.775,835
20121001|2012-09-27 11:30,27,121.825,122.2,121.8,121.875,1100
20121001|2012-09-27 12:00,27,121.875,122.225,121.875,122.15,643
20121001|2012-09-27 12:30,27,122.175,122.5,122.075,122.4,794
20121001|2012-09-27 13:00,27,122.45,122.5,122.4,122.45,211
20121001|2012-09-27 13:30,27,122.45,122.575,122.45,122.575,70
20121001|2012-09-27 14:00,27,122.55,122.575,122.525,122.55,11
20121001|2012-09-27 14:30,27,122.55,122.55,122.475,122.475,34
20121001|2012-09-27 15:00,27,122.575,122.575,122.575,122.575,18
20121001|2012-09-27 15:30,27,122.525,122.55,122.525,122.55,18
20121001|2012-09-27 17:00,28,122.6,122.625,122.25,122.25,12
20121001|2012-09-27 17:30,28,122.25,122.375,122.25,122.375,3
20121001|2012-09-27 18:00,28,122.375,122.375,122.325,122.325,7
20121001|2012-09-27 18:30,28,122.3,122.3,122.3,122.3,5
20121001|2012-09-27 20:00,28,122.3,122.3,122.275,122.275,9
20121001|2012-09-27 20:30,28,122.225,122.225,122.2,122.2,12
20121001|2012-09-27 21:00,28,122.2,122.2,122.2,122.2,1
20121001|2012-09-27 23:00,28,122.2,122.2,122.075,122.075,15
20121001|2012-09-27 23:30,28,122.05,122.05,122.05,122.05,8
20121001|2012-09-28 00:00,28,122.125,122.125,122.125,122.125,1
20121001|2012-09-28 00:30,28,122.075,122.075,122.075,122.075,3
20121001|2012-09-28 01:30,28,122.125,122.125,122,122,7
20121001|2012-09-28 02:30,28,122.025,122.025,121.95,122,13
20121001|2012-09-28 03:00,28,121.95,121.95,121.875,121.875,10
20121001|2012-09-28 03:30,28,121.9,121.925,121.9,121.925,7
20121001|2012-09-28 04:00,28,121.9,121.9,121.9,121.9,1
20121001|2012-09-28 05:00,28,121.9,121.9,121.875,121.875,3
20121001|2012-09-28 05:30,28,121.925,121.925,121.85,121.9,49
20121001|2012-09-28 06:00,28,121.9,121.95,121.9,121.925,13
20121001|2012-09-28 06:30,28,121.85,121.9,121.85,121.9,18
20121001|2012-09-28 07:00,28,121.925,122.15,121.925,122.05,28
20121001|2012-09-28 07:30,28,122.15,122.375,122.075,122.075,147
20121001|2012-09-28 08:00,28,122.15,122.375,122.075,122.1,247
20121001|2012-09-28 08:30,28,122.175,122.175,122.05,122.125,139
20121001|2012-09-28 09:00,28,122.075,122.15,121.85,122,342
20121001|2012-09-28 09:30,28,122,122.025,121.8,121.925,378
20121001|2012-09-28 10:00,28,121.95,121.975,121.825,121.875,284
20121001|2012-09-28 10:30,28,121.85,121.875,121.675,121.85,463
20121001|2012-09-28 11:00,28,121.825,121.85,121.675,121.825,226
20121001|2012-09-28 11:30,28,121.825,122.1,121.775,122.05,552
20121001|2012-09-28 12:00,28,122.05,122.55,122.05,122.375,834
20121001|2012-09-28 12:30,28,122.45,122.475,122.075,122.15,568
20121001|2012-09-28 13:00,28,122.2,122.2,121.875,121.9,308
20121001|2012-09-28 13:30,28,121.9,122.025,121.8,122.025,98
20121001|2012-10-01 09:00,1,122.05,122.275,121.7,122.075,992
20121001|2012-10-01 09:30,1,122.05,122.4,122.025,122.275,712
20121001|2012-10-01 10:00,1,122.3,122.4,122.1,122.1,392
20121001|2012-10-01 10:30,1,122.125,122.325,122.025,122.3,276
20121001|2012-10-01 11:00,1,122.325,122.6,122.3,122.4,640
20121001|2012-10-01 11:30,1,122.425,122.45,122.275,122.275,172
20121001|2012-10-01 12:00,1,122.275,122.375,122.225,122.3,210
20121001|2012-10-01 12:30,1,122.275,122.975,122.25,122.95,1287
20121001|2012-10-01 13:00,1,122.95,122.975,122.825,122.9,390
20121001|2012-10-01 13:30,1,122.85,122.85,122.825,122.85,17
20121001|2012-10-01 14:00,1,122.85,122.85,122.85,122.85,10
20121001|2012-10-01 14:30,1,122.875,122.9,122.825,122.875,32
20121001|2012-10-01 15:00,1,122.9,122.9,122.75,122.75,63
20121001|2012-10-01 15:30,1,122.875,122.925,122.875,122.925,16
20121001|2012-10-01 17:00,2,122.9,122.95,122.9,122.9,7
20121001|2012-10-01 18:00,2,122.875,122.95,122.875,122.95,26
20121001|2012-10-01 18:30,2,123,123.1,123,123.1,8
20121001|2012-10-01 19:00,2,123.15,123.15,123.1,123.1,5
20121001|2012-10-01 20:00,2,123.1,123.1,122.95,122.95,4
20121001|2012-10-01 20:30,2,122.9,122.9,122.9,122.9,7
20121001|2012-10-01 22:00,2,122.8,122.8,122.7,122.7,13
20121001|2012-10-01 22:30,2,122.9,122.9,122.9,122.9,1
20121001|2012-10-02 03:00,2,122.75,122.75,122.75,122.75,1
20121001|2012-10-02 03:30,2,122.775,122.775,122.775,122.775,1
20121001|2012-10-02 06:30,2,122.8,122.85,122.8,122.85,2
20121001|2012-10-02 07:00,2,122.9,122.9,122.9,122.9,2
20121001|2012-10-02 07:30,2,122.95,122.975,122.925,122.95,30
20121001|2012-10-02 08:00,2,122.975,123.1,122.95,122.95,37
20121001|2012-10-02 08:30,2,122.95,123.675,122.95,123.65,517
20121001|2012-10-02 09:00,2,123.65,123.875,123.325,123.8,1169
20121001|2012-10-02 09:30,2,123.8,123.85,123.575,123.625,462
20121001|2012-10-02 10:00,2,123.65,123.65,123.05,123.275,628
20121001|2012-10-02 10:30,2,123.275,123.4,123.2,123.25,414
20121001|2012-10-02 11:00,2,123.225,123.375,123.225,123.35,147
20121001|2012-10-02 11:30,2,123.375,123.525,123.325,123.525,121
20121001|2012-10-02 12:00,2,123.5,123.575,123.25,123.25,309
20121001|2012-10-02 12:30,2,123.3,123.55,123.175,123.3,581
20121001|2012-10-02 13:00,2,123.3,123.4,123.3,123.4,177
20121001|2012-10-02 13:30,2,123.4,123.5,123.35,123.45,108
20121001|2012-10-02 14:00,2,123.475,123.525,123.475,123.5,18
20121001|2012-10-02 14:30,2,123.5,123.525,123.5,123.525,11
20121001|2012-10-02 15:00,2,123.475,123.6,123.475,123.6,59
20121001|2012-10-02 15:30,2,123.6,123.7,123.525,123.7,59
20121001|2012-10-02 17:00,3,123.65,123.65,123.65,123.65,5
20121001|2012-10-02 19:00,3,123.6,123.6,123.575,123.575,2
20121001|2012-10-02 20:00,3,123.675,123.675,123.675,123.675,2
20121001|2012-10-02 20:30,3,123.625,123.625,123.6,123.6,10
20121001|2012-10-02 21:00,3,123.625,123.7,123.625,123.7,35
20121001|2012-10-02 21:30,3,123.625,123.625,123.6,123.6,2
20121001|2012-10-02 23:00,3,123.6,123.6,123.6,123.6,2
20121001|2012-10-03 00:00,3,123.575,123.575,123.5,123.5,2
20121001|2012-10-03 01:00,3,123.5,123.5,123.5,123.5,1
20121001|2012-10-03 01:30,3,123.625,123.7,123.625,123.7,9
20121001|2012-10-03 02:30,3,123.55,123.55,123.5,123.5,5
20121001|2012-10-03 04:00,3,123.525,123.525,123.525,123.525,1
20121001|2012-10-03 04:30,3,123.5,123.5,123.5,123.5,1
20121001|2012-10-03 05:30,3,123.5,123.5,123.5,123.5,1
20121001|2012-10-03 06:00,3,123.6,123.65,123.6,123.65,3
20121001|2012-10-03 06:30,3,123.725,123.725,123.625,123.65,7
20121001|2012-10-03 07:00,3,123.625,123.8,123.625,123.775,146
20121001|2012-10-03 07:30,3,123.775,123.825,123.75,123.8,188
20121001|2012-10-03 08:00,3,123.725,123.8,123.625,123.675,45
20121001|2012-10-03 08:30,3,123.65,123.7,123.625,123.7,44
20121001|2012-10-03 09:00,3,123.675,123.775,123.4,123.65,609
20121001|2012-10-03 09:30,3,123.675,123.8,123.55,123.675,465
20121001|2012-10-03 10:00,3,123.625,123.675,123.5,123.5,390
20121001|2012-10-03 10:30,3,123.5,123.5,122.975,123.2,1402
20121001|2012-10-03 11:00,3,123.15,123.4,123.15,123.35,265
20121001|2012-10-03 11:30,3,123.325,123.375,123.275,123.275,66
20121001|2012-10-03 12:00,3,123.275,123.275,122.625,122.65,1237
20121001|2012-10-03 12:30,3,122.625,123.05,122.625,122.925,609
20121001|2012-10-03 13:00,3,122.875,122.9,122.75,122.75,180
20121001|2012-10-03 13:30,3,122.7,122.725,122.65,122.7,51
20121001|2012-10-03 14:00,3,122.725,122.75,122.725,122.75,23
20121001|2012-10-03 14:30,3,122.7,122.75,122.7,122.7,29
20121001|2012-10-03 15:00,3,122.725,122.75,122.7,122.75,25
20121001|2012-10-03 15:30,3,122.725,122.825,122.65,122.7,86
20121001|2012-10-03 17:00,4,122.725,122.925,122.525,122.65,112
20121001|2012-10-03 17:30,4,122.55,122.55,122.55,122.55,7
20121001|2012-10-03 18:00,4,122.55,122.55,122.525,122.525,29
20121001|2012-10-03 18:30,4,122.525,122.525,122.525,122.525,2
20121001|2012-10-03 19:00,4,122.525,122.525,122.5,122.5,23
20121001|2012-10-03 19:30,4,122.55,122.7,122.5,122.525,38
20121001|2012-10-03 20:00,4,122.525,122.525,122.4,122.4,67
20121001|2012-10-03 20:30,4,122.375,122.375,122.3,122.325,8
20121001|2012-10-03 21:00,4,122.475,122.6,122.475,122.6,2
20121001|2012-10-03 21:30,4,122.6,122.7,122.6,122.6,14
20121001|2012-10-03 22:00,4,122.6,122.6,122.6,122.6,4
20121001|2012-10-03 23:30,4,122.55,122.55,122.55,122.55,1
20121001|2012-10-04 00:00,4,122.55,122.55,122.525,122.525,3
20121001|2012-10-04 01:30,4,122.375,122.375,122.325,122.325,5
20121001|2012-10-04 03:30,4,122.4,122.4,122.3,122.35,24
20121001|2012-10-04 04:00,4,122.375,122.375,122.375,122.375,3
20121001|2012-10-04 04:30,4,122.375,122.375,122.375,122.375,1
20121001|2012-10-04 05:30,4,122.525,122.525,122.425,122.425,12
20121001|2012-10-04 06:00,4,122.475,122.525,122.475,122.525,5
20121001|2012-10-04 06:30,4,122.375,122.55,122.375,122.525,52
20121001|2012-10-04 07:00,4,122.45,122.5,122.325,122.325,71
20121001|2012-10-04 07:30,4,122.325,122.425,122.325,122.35,49
20121001|2012-10-04 08:00,4,122.325,122.325,122.125,122.125,200
20121001|2012-10-04 08:30,4,122.175,122.6,122.075,122.55,462
20121001|2012-10-04 09:00,4,122.5,122.9,122.425,122.6,1014
20121001|2012-10-04 09:30,4,122.6,122.9,122.55,122.85,312
20121001|2012-10-04 10:00,4,122.875,122.9,122.625,122.775,528
20121001|2012-10-04 10:30,4,122.85,122.875,122.55,122.65,221
20121001|2012-10-04 11:00,4,122.625,123.475,122.575,123.275,2666
20121001|2012-10-04 11:30,4,123.325,123.35,122.775,122.825,834
20121001|2012-10-04 12:00,4,122.825,123.25,122.8,123.075,836
20121001|2012-10-04 12:30,4,123.05,123.05,122.3,122.525,1025
20121001|2012-10-04 13:00,4,122.525,122.55,122.35,122.525,715
20121001|2012-10-04 13:30,4,122.525,122.525,122.475,122.5,91
20121001|2012-10-04 14:00,4,122.45,122.5,122.35,122.35,61
20121001|2012-10-04 14:30,4,122.4,122.5,122.275,122.5,87
20121001|2012-10-04 15:00,4,122.4,122.55,122.325,122.4,91
20121001|2012-10-04 15:30,4,122.4,122.425,122.25,122.25,133
20121001|2012-10-04 17:00,5,122.375,122.375,122.375,122.375,18
20121001|2012-10-04 17:30,5,122.425,122.45,122.425,122.45,10
20121001|2012-10-04 18:00,5,122.525,122.525,122.525,122.525,1
20121001|2012-10-04 18:30,5,122.55,122.575,122.55,122.55,45
20121001|2012-10-04 19:00,5,122.55,122.6,122.55,122.6,20
20121001|2012-10-04 19:30,5,122.575,122.575,122.575,122.575,2
20121001|2012-10-04 20:30,5,122.575,122.575,122.575,122.575,1
20121001|2012-10-04 21:30,5,122.65,122.65,122.65,122.65,7
20121001|2012-10-04 22:00,5,122.45,122.45,122.425,122.425,7
20121001|2012-10-05 03:30,5,122.325,122.325,122.325,122.325,1
20121001|2012-10-05 04:00,5,122.25,122.25,122.25,122.25,1
20121001|2012-10-05 04:30,5,122.2,122.2,122.2,122.2,2
20121001|2012-10-05 05:00,5,122.175,122.175,122.125,122.125,7
20121001|2012-10-05 06:00,5,122.275,122.275,122.275,122.275,1
20121001|2012-10-05 06:30,5,122.275,122.3,122.275,122.3,6
20121001|2012-10-05 07:00,5,122.35,122.55,122.35,122.55,25
20121001|2012-10-05 07:30,5,122.55,123.175,122.4,123.05,333
20121001|2012-10-05 08:00,5,122.925,122.975,122.775,122.9,138
20121001|2012-10-05 08:30,5,122.9,122.95,122.775,122.8,255
20121001|2012-10-05 09:00,5,122.875,122.9,122.65,122.825,646
20121001|2012-10-05 09:30,5,122.825,122.9,122.65,122.775,635
20121001|2012-10-05 10:00,5,122.775,122.85,122.625,122.775,493
20121001|2012-10-05 10:30,5,122.775,122.9,122.775,122.85,247
20121001|2012-10-05 11:00,5,122.85,122.95,122.8,122.95,250
20121001|2012-10-05 11:30,5,122.925,123.1,122.9,123,439
20121001|2012-10-05 12:00,5,123.05,123.05,122.9,123,373
20121001|2012-10-05 12:30,5,123,123.05,122.95,123.025,611
20121001|2012-10-05 13:00,5,123.05,123.2,123.025,123.075,934
20121001|2012-10-05 13:30,5,123.125,123.225,123.05,123.1,385
20121001|2012-10-08 09:00,8,123.05,123.75,123.025,123.55,1709
20121001|2012-10-08 09:30,8,123.55,123.775,123.55,123.675,500
20121001|2012-10-08 10:00,8,123.675,123.725,123.575,123.575,142
20121001|2012-10-08 10:30,8,123.55,123.7,123.55,123.55,190
20121001|2012-10-08 11:00,8,123.55,123.55,123.4,123.4,395
20121001|2012-10-08 11:30,8,123.4,123.4,123.2,123.225,619
20121001|2012-10-08 12:00,8,123.2,123.525,123.2,123.5,319
20121001|2012-10-08 12:30,8,123.45,123.45,123.275,123.325,160
20121001|2012-10-08 13:00,8,123.325,123.35,123.175,123.175,146
20121001|2012-10-08 13:30,8,123.175,123.175,123.075,123.075,112
20121001|2012-10-08 14:00,8,123.125,123.275,123.125,123.15,45
20121001|2012-10-08 14:30,8,123.175,123.175,123.125,123.15,9
20121001|2012-10-08 15:00,8,123.2,123.35,123.2,123.35,230
20121001|2012-10-08 15:30,8,123.35,123.4,123.35,123.35,50
20121001|2012-10-08 17:00,9,123.5,123.65,123.275,123.65,263
20121001|2012-10-08 17:30,9,123.625,123.775,123.625,123.775,357
20121001|2012-10-08 18:00,9,123.75,123.775,123.75,123.775,23
20121001|2012-10-08 18:30,9,123.775,123.8,123.7,123.775,117
20121001|2012-10-08 19:00,9,123.75,123.775,123.575,123.575,18
20121001|2012-10-08 20:30,9,123.7,123.7,123.7,123.7,5
20121001|2012-10-08 21:00,9,123.7,123.7,123.7,123.7,1
20121001|2012-10-08 22:00,9,123.675,123.7,123.675,123.7,6
20121001|2012-10-09 00:00,9,123.675,123.675,123.675,123.675,4
20121001|2012-10-09 03:00,9,123.75,123.8,123.6,123.6,68
20121001|2012-10-09 04:00,9,123.725,123.725,123.575,123.575,39
20121001|2012-10-09 06:00,9,123.8,123.8,123.8,123.8,1
20121001|2012-10-09 06:30,9,123.8,123.8,123.8,123.8,1
20121001|2012-10-09 07:00,9,123.725,123.85,123.725,123.85,45
20121001|2012-10-09 07:30,9,123.8,123.975,123.8,123.9,201
20121001|2012-10-09 08:00,9,123.975,124.05,123.9,124,98
20121001|2012-10-09 08:30,9,123.95,124.65,123.95,124.55,482
20121001|2012-10-09 09:00,9,124.55,124.65,124.375,124.5,581
20121001|2012-10-09 09:30,9,124.45,124.625,124.35,124.625,486
20121001|2012-10-09 10:00,9,124.625,124.725,124.5,124.675,228
20121001|2012-10-09 10:30,9,124.65,124.725,124.4,124.4,233
20121001|2012-10-09 11:00,9,124.425,124.85,124.425,124.825,359
20121001|2012-10-09 11:30,9,124.825,124.925,124.8,124.85,224
20121001|2012-10-09 12:00,9,124.85,124.975,124.8,124.975,230
20121001|2012-10-09 12:30,9,124.95,125.05,124.625,124.625,767
20121001|2012-10-09 13:00,9,124.625,124.65,124.55,124.6,165
20121001|2012-10-09 13:30,9,124.6,124.65,124.6,124.65,4
20121001|2012-10-09 14:00,9,124.675,124.675,124.6,124.6,5
20121001|2012-10-09 14:30,9,124.6,124.65,124.6,124.65,11
20121001|2012-10-09 15:00,9,124.6,124.675,124.6,124.675,88
20121001|2012-10-09 15:30,9,124.6,124.7,124.575,124.7,21
20121001|2012-10-09 17:00,10,124.75,124.85,124.75,124.85,14
20121001|2012-10-09 17:30,10,124.875,124.9,124.875,124.875,5
20121001|2012-10-09 18:30,10,124.8,124.925,124.8,124.8,6
20121001|2012-10-09 19:30,10,124.9,124.925,124.9,124.925,4
20121001|2012-10-10 03:00,10,124.9,124.9,124.9,124.9,2
20121001|2012-10-10 03:30,10,125,125.1,125,125.1,14
20121001|2012-10-10 04:00,10,125.1,125.1,125.1,125.1,2
20121001|2012-10-10 06:00,10,125.1,125.15,125.1,125.15,3
20121001|2012-10-10 06:30,10,125.15,125.2,125.15,125.2,14
20121001|2012-10-10 07:00,10,125.2,125.225,125.15,125.225,30
20121001|2012-10-10 07:30,10,125.2,125.2,125.05,125.1,9
20121001|2012-10-10 08:00,10,125.1,125.1,125.05,125.075,39
20121001|2012-10-10 08:30,10,125.075,125.075,124.9,124.95,80
20121001|2012-10-10 09:00,10,124.95,124.95,124.6,124.75,400
20121001|2012-10-10 09:30,10,124.75,125.1,124.725,125,361
20121001|2012-10-10 10:00,10,125.025,125.05,124.8,125.05,270
20121001|2012-10-10 10:30,10,125.025,125.025,124.925,124.95,103
20121001|2012-10-10 11:00,10,124.925,124.925,124.7,124.775,450
20121001|2012-10-10 11:30,10,124.775,125,124.775,124.975,121
20121001|2012-10-10 12:00,10,124.975,125,124.925,124.925,65
20121001|2012-10-10 12:30,10,124.925,125,124.9,124.925,274
20121001|2012-10-10 13:00,10,124.925,124.975,124.925,124.95,93
20121001|2012-10-10 13:30,10,124.925,124.95,124.925,124.95,10
20121001|2012-10-10 14:00,10,124.95,124.95,124.95,124.95,5
20121001|2012-10-10 14:30,10,124.95,124.975,124.95,124.975,30
20121001|2012-10-10 15:00,10,124.975,125.075,124.95,125,101
20121001|2012-10-10 15:30,10,124.975,125,124.975,125,21
20121001|2012-10-10 17:00,11,125.15,125.3,125.15,125.25,33
20121001|2012-10-10 17:30,11,125.225,125.4,125.225,125.4,26
20121001|2012-10-10 18:00,11,125.275,125.3,125.275,125.3,8
20121001|2012-10-10 18:30,11,125.4,125.4,125.4,125.4,10
20121001|2012-10-10 20:00,11,125.325,125.325,125.275,125.275,8
20121001|2012-10-10 21:00,11,125.425,125.45,125.425,125.45,10
20121001|2012-10-10 21:30,11,125.475,125.55,125.475,125.55,8
20121001|2012-10-10 22:00,11,125.35,125.35,125.35,125.35,2
20121001|2012-10-10 23:00,11,125.375,125.375,125.375,125.375,2
20121001|2012-10-11 00:00,11,125.475,125.5,125.475,125.5,2
20121001|2012-10-11 02:30,11,125.425,125.425,125.425,125.425,2
20121001|2012-10-11 06:00,11,125.5,125.5,125.5,125.5,4
20121001|2012-10-11 06:30,11,125.575,125.6,125.575,125.6,4
20121001|2012-10-11 07:00,11,125.55,125.55,125.425,125.5,29
20121001|2012-10-11 07:30,11,125.55,125.55,125.275,125.35,103
20121001|2012-10-11 08:00,11,125.4,125.5,125.35,125.35,95
20121001|2012-10-11 08:30,11,125.325,125.525,125.3,125.5,146
20121001|2012-10-11 09:00,11,125.5,125.625,125.4,125.475,233
20121001|2012-10-11 09:30,11,125.5,125.75,125.5,125.575,301
20121001|2012-10-11 10:00,11,125.55,125.75,125.55,125.75,363
20121001|2012-10-11 10:30,11,125.725,125.75,125.125,125.125,599
20121001|2012-10-11 11:00,11,125.125,125.35,124.9,125.175,485
20121001|2012-10-11 11:30,11,125.15,125.15,124.4,124.725,486
20121001|2012-10-11 12:00,11,124.775,125.125,124.675,124.875,254
20121001|2012-10-11 12:30,11,124.875,124.975,124.6,124.7,184
20121001|2012-10-11 13:00,11,124.65,124.75,124.525,124.65,129
20121001|2012-10-11 13:30,11,124.6,124.65,124.55,124.65,38
20121001|2012-10-11 14:00,11,124.65,124.65,124.45,124.45,43
20121001|2012-10-11 14:30,11,124.65,124.65,124.5,124.5,51
20121001|2012-10-11 15:00,11,124.75,124.75,124.5,124.65,24
20121001|2012-10-11 15:30,11,124.7,124.7,124.7,124.7,2
20121001|2012-10-11 17:00,12,124.875,124.875,124.6,124.6,30
20121001|2012-10-11 17:30,12,124.6,124.725,124.425,124.725,84
20121001|2012-10-11 18:00,12,124.775,124.8,124.75,124.8,9
20121001|2012-10-11 21:00,12,124.825,124.825,124.825,124.825,4
20121001|2012-10-11 22:00,12,124.825,124.825,124.825,124.825,12
20121001|2012-10-11 23:00,12,124.825,124.825,124.825,124.825,1
20121001|2012-10-12 00:00,12,124.825,124.825,124.825,124.825,3
20121001|2012-10-12 00:30,12,124.825,124.825,124.825,124.825,9
20121001|2012-10-12 05:00,12,124.725,124.725,124.725,124.725,1
20121001|2012-10-12 06:00,12,124.7,124.725,124.7,124.725,5
20121001|2012-10-12 06:30,12,124.725,124.725,124.7,124.7,11
20121001|2012-10-12 07:30,12,124.7,124.725,124.7,124.7,41
20121001|2012-10-12 08:00,12,124.7,124.7,124.475,124.475,26
20121001|2012-10-12 08:30,12,124.475,124.625,124.475,124.525,44
20121001|2012-10-12 09:00,12,124.6,124.7,124.175,124.3,543
20121001|2012-10-12 09:30,12,124.275,124.625,124.175,124.45,327
20121001|2012-10-12 10:00,12,124.45,124.475,124.4,124.425,23
20121001|2012-10-12 10:30,12,124.4,124.625,123.775,124.625,1490
20121001|2012-10-12 11:00,12,124.6,124.6,124.2,124.425,342
20121001|2012-10-12 11:30,12,124.4,124.6,124.225,124.25,184
20121001|2012-10-12 12:00,12,124.3,124.375,124.1,124.275,159
20121001|2012-10-12 12:30,12,124.2,124.25,123.875,123.9,373
20121001|2012-10-12 13:00,12,123.875,123.975,123.775,123.775,100
20121001|2012-10-12 13:30,12,123.775,123.775,123.625,123.7,320
20121001|2012-10-15 09:00,15,124.025,124.1,123.75,123.9,412
20121001|2012-10-15 09:30,15,123.85,123.975,123.775,123.9,260
20121001|2012-10-15 10:00,15,123.9,124.2,123.9,124,271
20121001|2012-10-15 10:30,15,124,124.1,124,124.05,72
20121001|2012-10-15 11:00,15,124.05,124.225,124.05,124.225,140
20121001|2012-10-15 11:30,15,124.2,124.25,124.15,124.175,59
20121001|2012-10-15 12:00,15,124.15,124.175,123.95,124,192
20121001|2012-10-15 12:30,15,124,124.3,123.975,124.1,362
20121001|2012-10-15 13:00,15,124.1,124.15,124,124.075,121
20121001|2012-10-15 13:30,15,124.025,124.225,124,124.225,54
20121001|2012-10-15 14:00,15,124.175,124.2,124.025,124.2,40
20121001|2012-10-15 14:30,15,124.2,124.25,124.125,124.125,46
20121001|2012-10-15 15:00,15,124.2,124.2,124.2,124.2,15
20121001|2012-10-15 15:30,15,124.15,124.4,124.075,124.1,73
20121001|2012-10-15 17:00,16,124.425,124.5,124.4,124.5,29
20121001|2012-10-15 17:30,16,124.35,124.5,124.35,124.5,9
20121001|2012-10-15 18:00,16,124.35,124.35,124.35,124.35,4
20121001|2012-10-15 20:00,16,124.5,124.525,124.5,124.525,2
20121001|2012-10-15 21:00,16,124.5,124.5,124.5,124.5,3
20121001|2012-10-15 21:30,16,124.525,124.575,124.525,124.575,36
20121001|2012-10-16 06:00,16,124.525,124.525,124.525,124.525,1
20121001|2012-10-16 06:30,16,124.575,124.6,124.575,124.6,3
20121001|2012-10-16 07:00,16,124.625,124.7,124.625,124.65,13
20121001|2012-10-16 07:30,16,124.725,124.725,124.65,124.65,14
20121001|2012-10-16 08:00,16,124.65,124.7,124.65,124.7,26
20121001|2012-10-16 08:30,16,124.7,125.275,124.625,125.125,392
20121001|2012-10-16 09:00,16,125.125,125.35,125.1,125.35,112
20121001|2012-10-16 09:30,16,125.35,125.375,125.275,125.35,201
20121001|2012-10-16 10:00,16,125.375,125.775,125.375,125.75,306
20121001|2012-10-16 10:30,16,125.675,125.725,125.35,125.45,167
20121001|2012-10-16 11:00,16,125.4,125.45,125.375,125.45,35
20121001|2012-10-16 11:30,16,125.475,125.5,125.45,125.45,52
20121001|2012-10-16 12:00,16,125.425,125.425,125.25,125.25,61
20121001|2012-10-16 12:30,16,125.25,125.525,125.25,125.525,62
20121001|2012-10-16 13:00,16,125.525,125.6,125.3,125.3,69
20121001|2012-10-16 14:00,16,125.525,125.525,125.525,125.525,2
20121001|2012-10-16 14:30,16,125.5,125.5,125.375,125.375,7
20121001|2012-10-16 15:00,16,125.4,125.5,125.4,125.5,6
20121001|2012-10-16 15:30,16,125.525,125.6,125.525,125.6,8
20121001|2012-10-16 17:00,17,125.675,125.7,125.5,125.7,41
20121001|2012-10-16 17:30,17,125.7,125.7,125.7,125.7,2
20121001|2012-10-16 18:00,17,125.7,125.725,125.7,125.725,5
20121001|2012-10-16 19:00,17,125.725,125.8,125.725,125.8,32
20121001|2012-10-16 19:30,17,125.8,125.85,125.8,125.85,19
20121001|2012-10-16 20:00,17,125.825,125.825,125.825,125.825,2
20121001|2012-10-16 20:30,17,125.825,125.825,125.825,125.825,1
20121001|2012-10-17 07:30,17,125.75,125.775,125.75,125.775,15
20121001|2012-10-17 08:00,17,125.825,125.825,125.825,125.825,11
20121001|2012-10-17 08:30,17,125.8,125.85,125.7,125.75,137
20121001|2012-10-17 09:00,17,125.725,125.85,125.65,125.8,193
20121001|2012-10-17 09:30,17,125.775,125.8,125.625,125.8,159
20121001|2012-10-17 10:00,17,125.775,125.85,125.75,125.75,208
20121001|2012-10-17 10:30,17,125.75,125.825,125.7,125.825,111
20121001|2012-10-17 11:00,17,125.8,125.825,125.675,125.675,90
20121001|2012-10-17 11:30,17,125.675,125.725,125.525,125.725,167
20121001|2012-10-17 12:00,17,125.75,125.95,125.675,125.875,369
20121001|2012-10-17 12:30,17,125.85,126.075,125.85,126.075,210
20121001|2012-10-17 13:00,17,126.075,126.075,126,126,134
20121001|2012-10-17 13:30,17,126,126.075,126,126,53
20121001|2012-10-17 14:00,17,126.05,126.075,126.05,126.05,14
20121001|2012-10-17 14:30,17,126,126.05,126,126.05,2
20121001|2012-10-17 15:30,17,126,126.075,126,126.075,50
20121001|2012-10-17 17:00,18,126.075,126.125,125.95,126.125,36
20121001|2012-10-17 17:30,18,126.1,126.3,126.1,126.3,57
20121001|2012-10-17 19:00,18,126.25,126.25,126.25,126.25,10
20121001|2012-10-17 19:30,18,126.3,126.35,125.975,126,75
20121001|2012-10-17 20:00,18,126,126.375,125.95,126.375,21
20121001|2012-10-17 20:30,18,126.2,126.2,126.025,126.075,9
20121001|2012-10-17 21:00,18,126,126,125.95,125.95,3
20121001|2012-10-17 21:30,18,125.975,126,125.975,126,30
20121001|2012-10-17 22:00,18,125.9,125.925,125.9,125.9,13
20121001|2012-10-18 02:00,18,126.1,126.1,126.1,126.1,1
20121001|2012-10-18 05:30,18,126.35,126.35,126.35,126.35,1
20121001|2012-10-18 06:00,18,126.15,126.175,126.15,126.175,4
20121001|2012-10-18 07:00,18,126.2,126.3,126.2,126.3,9
20121001|2012-10-18 07:30,18,126.35,126.425,126.25,126.25,60
20121001|2012-10-18 08:00,18,126.4,126.4,126.375,126.375,6
20121001|2012-10-18 08:30,18,126.325,126.4,126.3,126.325,47
20121001|2012-10-18 09:00,18,126.3,126.4,126.25,126.4,105
20121001|2012-10-18 09:30,18,126.35,126.4,126.3,126.35,89
20121001|2012-10-18 10:00,18,126.3,126.325,126.25,126.275,82
20121001|2012-10-18 10:30,18,126.275,126.325,126.175,126.175,208
20121001|2012-10-18 11:00,18,126.225,126.3,126.15,126.225,153
20121001|2012-10-18 11:30,18,126.25,126.275,126.15,126.275,122
20121001|2012-10-18 12:00,18,126.25,126.325,126.25,126.3,44
20121001|2012-10-18 12:30,18,126.325,126.325,126.15,126.15,66
20121001|2012-10-18 13:00,18,126.175,126.2,126.15,126.15,70
20121001|2012-10-18 13:30,18,126.05,126.1,125.65,125.75,35
20121001|2012-10-18 14:00,18,125.75,125.975,125.75,125.975,7
20121001|2012-10-18 14:30,18,125.975,126,125.975,126,20
20121001|2012-10-18 15:00,18,125.8,126,125.8,126,8
20121001|2012-10-18 17:00,19,125.975,126.1,125.975,126.1,27
20121001|2012-10-18 17:30,19,126.15,126.25,126,126.2,26
20121001|2012-10-18 18:30,19,126.2,126.225,126.2,126.225,3
20121001|2012-10-18 19:30,19,126.2,126.2,126.2,126.2,7
20121001|2012-10-18 20:00,19,126.2,126.2,126.2,126.2,1
20121001|2012-10-18 21:30,19,126.05,126.05,125.975,125.975,4
20121001|2012-10-18 22:00,19,125.95,125.95,125.825,125.825,4
20121001|2012-10-19 01:30,19,126.225,126.225,126.225,126.225,1
20121001|2012-10-19 03:00,19,126.25,126.25,126.25,126.25,1
20121001|2012-10-19 05:00,19,126.3,126.3,126.3,126.3,1
20121001|2012-10-19 06:00,19,126.3,126.3,126.3,126.3,4
20121001|2012-10-19 07:00,19,126.25,126.25,126.25,126.25,3
20121001|2012-10-19 07:30,19,126.25,126.25,126.2,126.2,33
20121001|2012-10-19 08:00,19,126.175,126.25,126.175,126.25,37
20121001|2012-10-19 08:30,19,126.25,126.325,126.225,126.325,38
20121001|2012-10-19 09:00,19,126.325,126.5,126.3,126.45,612
20121001|2012-10-19 09:30,19,126.4,126.5,126.275,126.35,482
20121001|2012-10-19 10:00,19,126.3,126.475,125.825,125.95,418
20121001|2012-10-19 10:30,19,125.925,126.275,125.925,126.125,217
20121001|2012-10-19 11:00,19,126.1,126.225,125.975,126.175,110
20121001|2012-10-19 11:30,19,126.2,126.4,126.2,126.25,117
20121001|2012-10-19 12:00,19,126.3,126.45,126.3,126.35,48
20121001|2012-10-19 12:30,19,126.375,126.375,126.175,126.3,170
20121001|2012-10-19 13:00,19,126.275,126.35,126.225,126.275,71
20121001|2012-10-19 13:30,19,126.275,126.45,126.25,126.4,69
20121001|2012-10-22 09:00,22,126.5,126.75,126.5,126.7,68
20121001|2012-10-22 09:30,22,126.625,126.7,126.425,126.425,93
20121001|2012-10-22 10:00,22,126.5,126.525,126.375,126.475,106
20121001|2012-10-22 10:30,22,126.475,126.5,126.225,126.225,65
20121001|2012-10-22 11:00,22,126.4,126.425,126.25,126.25,33
20121001|2012-10-22 11:30,22,126.35,126.35,126.2,126.2,15
20121001|2012-10-22 12:00,22,126.125,126.3,126.125,126.25,100
20121001|2012-10-22 12:30,22,126.3,126.575,126.3,126.3,78
20121001|2012-10-22 13:00,22,126.325,126.4,126.325,126.4,7
20121001|2012-10-22 13:30,22,126.475,126.475,126.475,126.475,2
20121001|2012-10-22 14:00,22,126.35,126.35,126.35,126.35,10
20121001|2012-10-22 14:30,22,126.3,126.3,126.3,126.3,9
20121001|2012-10-22 15:00,22,126.25,126.25,126.25,126.25,10
20121001|2012-10-22 15:30,22,126.25,126.25,126.25,126.25,10
20121001|2012-10-23 05:30,23,126.5,126.5,126.45,126.45,2
20121001|2012-10-23 07:30,23,126.1,126.1,126.1,126.1,5
20121001|2012-10-23 08:00,23,126.1,126.15,125.9,126,46
20121001|2012-10-23 08:30,23,125.9,126.15,125.8,126.15,11
20121001|2012-10-23 09:00,23,126,126.05,125.75,125.75,66
20121001|2012-10-23 09:30,23,125.7,125.725,125.5,125.5,131
20121001|2012-10-23 10:00,23,125.5,125.65,125.5,125.65,82
20121001|2012-10-23 10:30,23,125.6,125.85,125.6,125.8,81
20121001|2012-10-23 11:00,23,125.875,126.075,125.875,126.075,83
20121001|2012-10-23 11:30,23,126.075,126.2,126.075,126.1,62
20121001|2012-10-23 12:00,23,126.175,126.275,126.1,126.1,34
20121001|2012-10-23 12:30,23,126.1,126.15,125.825,126,163
20121001|2012-10-23 13:00,23,125.95,126.1,125.95,126.1,13
20121001|2012-10-23 13:30,23,126.15,126.15,126.15,126.15,1
20121001|2012-10-23 14:00,23,126.1,126.125,126.1,126.125,6
20121001|2012-10-23 14:30,23,126.125,126.125,126.125,126.125,6
20121001|2012-10-23 15:00,23,126,126.025,126,126.025,5
20121001|2012-10-23 15:30,23,126,126,126,126,1
20121001|2012-10-23 17:00,24,126.025,126.125,126.025,126.125,7
20121001|2012-10-23 18:00,24,126.125,126.125,126.125,126.125,1
20121001|2012-10-23 19:30,24,126.125,126.175,126.125,126.175,32
20121001|2012-10-23 20:00,24,126.225,126.225,126.225,126.225,1
20121001|2012-10-23 20:30,24,126.25,126.25,126.25,126.25,3
20121001|2012-10-23 21:30,24,126.3,126.35,126.3,126.35,15
20121001|2012-10-24 05:30,24,126.25,126.25,126.25,126.25,1
20121001|2012-10-24 08:00,24,126.35,126.35,126.25,126.25,8
20121001|2012-10-24 08:30,24,126.25,126.375,126.25,126.35,15
20121001|2012-10-24 09:00,24,126.25,126.425,126.25,126.25,69
20121001|2012-10-24 09:30,24,126.25,126.425,126.15,126.425,112
20121001|2012-10-24 10:00,24,126.425,126.5,126.3,126.475,48
20121001|2012-10-24 10:30,24,126.4,126.4,126.15,126.2,153
20121001|2012-10-24 11:00,24,126.275,126.275,126.2,126.25,15
20121001|2012-10-24 11:30,24,126.25,126.275,126.15,126.15,92
20121001|2012-10-24 12:00,24,126.175,126.175,126.175,126.175,11
20121001|2012-10-24 12:30,24,126.175,126.325,126.175,126.25,29
20121001|2012-10-24 13:00,24,126.225,126.275,126.125,126.225,27
20121001|2012-10-24 13:30,24,126.225,126.25,126.225,126.25,7
20121001|2012-10-24 14:00,24,126.25,126.3,126.225,126.225,9
20121001|2012-10-24 15:00,24,126.225,126.225,126.225,126.225,2
20121001|2012-10-24 15:30,24,126.175,126.175,126.175,126.175,1
20121001|2012-10-25 06:00,25,126.5,126.5,126.5,126.5,1
20121001|2012-10-25 07:00,25,126.3,126.4,126.3,126.4,3
20121001|2012-10-25 07:30,25,126.4,126.4,126.4,126.4,1
20121001|2012-10-25 08:30,25,126.425,126.475,126.4,126.4,31
20121001|2012-10-25 09:00,25,126.4,126.4,125.9,125.95,137
20121001|2012-10-25 09:30,25,126,126.4,126,126.4,168
20121001|2012-10-25 10:00,25,126.425,126.475,126.35,126.35,169
20121001|2012-10-25 10:30,25,126.3,126.35,125.85,126.025,244
20121001|2012-10-25 11:00,25,126,126.275,126,126.025,213
20121001|2012-10-25 11:30,25,126.125,126.175,126,126,69
20121001|2012-10-25 12:00,25,125.95,125.95,125.525,125.675,165
20121001|2012-10-25 12:30,25,125.7,126,125.7,125.85,69
20121001|2012-10-25 13:00,25,125.875,125.925,125.875,125.925,13
20121001|2012-10-25 13:30,25,126,126,126,126,8
20121001|2012-10-25 14:00,25,125.975,125.975,125.975,125.975,4
20121001|2012-10-25 14:30,25,125.975,126,125.975,126,13
20121001|2012-10-25 15:00,25,126,126,126,126,1
20121001|2012-10-25 15:30,25,126,126,126,126,1
20121001|2012-10-25 17:30,26,126,126,126,126,5
20121001|2012-10-26 02:30,26,125.85,125.85,125.85,125.85,10
20121001|2012-10-26 04:00,26,125.85,125.85,125.85,125.85,5
20121001|2012-10-26 04:30,26,125.85,125.85,125.85,125.85,5
20121001|2012-10-26 05:00,26,125.825,125.825,125.825,125.825,1
20121001|2012-10-26 05:30,26,125.8,125.8,125.8,125.8,9
20121001|2012-10-26 06:00,26,125.8,125.8,125.8,125.8,18
20121001|2012-10-26 07:30,26,125.75,125.75,125.75,125.75,5
20121001|2012-10-26 08:00,26,125.75,125.85,125.75,125.85,8
20121001|2012-10-26 08:30,26,125.75,125.8,125.75,125.8,12
20121001|2012-10-26 09:00,26,125.725,125.725,125.4,125.4,46
20121001|2012-10-26 09:30,26,125.325,125.575,125.325,125.575,14
20121001|2012-10-26 10:00,26,125.5,125.65,125.5,125.55,20
20121001|2012-10-26 10:30,26,125.525,125.85,125.525,125.725,72
20121001|2012-10-26 11:00,26,125.725,125.725,125.35,125.35,23
20121001|2012-10-26 11:30,26,125.4,125.425,125.3,125.3,36
20121001|2012-10-26 12:00,26,125.25,125.425,125.25,125.425,29
20121001|2012-10-26 12:30,26,125.425,125.5,125.325,125.4,21
20121001|2012-10-26 13:00,26,125.45,125.45,125.225,125.3,15
20121001|2012-10-26 13:30,26,125.3,125.5,125.3,125.45,14
20121001|2012-10-29 09:00,29,125.475,125.475,124.9,125.05,127
20121001|2012-10-29 09:30,29,125.05,125.2,125.05,125.125,42
20121001|2012-10-29 10:00,29,125.075,125.075,124.9,125.025,84
20121001|2012-10-29 10:30,29,125.025,125.15,124.95,125.15,35
20121001|2012-10-29 11:00,29,125.15,125.4,125.15,125.4,88
20121001|2012-10-29 11:30,29,125.25,125.35,125.225,125.225,15
20121001|2012-10-29 12:00,29,125.225,125.35,125.225,125.35,12
20121001|2012-10-29 12:30,29,125.275,125.4,125.225,125.35,34
20121001|2012-10-29 13:00,29,125.375,125.4,125.35,125.4,45
20121001|2012-10-29 13:30,29,125.3,125.3,125.3,125.3,4
20121001|2012-10-29 14:30,29,125.3,125.3,125.3,125.3,11
20121001|2012-10-29 15:30,29,125.3,125.325,125.3,125.325,4
20121001|2012-10-29 17:00,30,125.35,125.35,125.35,125.35,3
20121001|2012-10-29 20:00,30,125.35,125.35,125.35,125.35,2
20121001|2012-10-29 20:30,30,125.4,125.4,125.4,125.4,2
20121001|2012-10-29 21:00,30,125.4,125.4,125.4,125.4,2
20121001|2012-10-30 07:00,30,125.275,125.275,125.25,125.25,10
20121001|2012-10-30 07:30,30,125.4,125.45,125.4,125.45,46
20121001|2012-10-30 08:00,30,125.45,125.45,125.4,125.4,8
20121001|2012-10-30 08:30,30,125.45,125.5,125.4,125.5,18
20121001|2012-10-30 09:00,30,125.5,125.675,125.45,125.6,33
20121001|2012-10-30 09:30,30,125.55,125.55,125.55,125.55,16
20121001|2012-10-30 10:00,30,125.55,125.625,125.45,125.45,44
20121001|2012-10-30 10:30,30,125.45,125.6,125.45,125.6,34
20121001|2012-10-30 11:00,30,125.5,125.7,125.5,125.7,66
20121001|2012-10-30 11:30,30,125.7,125.7,125.65,125.7,12
20121001|2012-10-30 12:00,30,125.7,125.725,125.6,125.7,27
20121001|2012-10-30 12:30,30,125.7,125.9,125.6,125.9,67
20121001|2012-10-30 13:00,30,125.9,125.9,125.8,125.85,23
20121001|2012-10-30 13:30,30,125.8,125.9,125.8,125.9,6
20121001|2012-10-30 14:00,30,125.9,125.95,125.875,125.95,8
20121001|2012-10-30 14:30,30,125.925,125.925,125.65,125.65,5
20121001|2012-10-30 15:30,30,125.925,125.925,125.925,125.925,1
20121001|2012-10-31 05:30,31,125.75,125.75,125.75,125.75,4
20121001|2012-10-31 08:00,31,125.525,125.6,125.525,125.6,11
20121001|2012-10-31 08:30,31,125.5,125.65,125.5,125.65,10
20121001|2012-10-31 09:00,31,125.475,125.95,125.475,125.95,30
20121001|2012-10-31 09:30,31,125.95,125.95,125.8,125.8,7
20121001|2012-10-31 10:00,31,125.9,126,125.8,126,39
20121001|2012-10-31 10:30,31,125.85,126,125.85,126,7
20121001|2012-10-31 11:00,31,126,126.05,125.975,126.05,11
20121001|2012-10-31 11:30,31,126,126.5,126,126.5,21
20121201|2012-04-26 12:00,26,124.1,124.1,123.85,124,118
20121201|2012-04-26 12:30,26,123.925,123.925,122.9,123.1,1295
20121201|2012-04-26 13:00,26,123.1,123.1,122.9,123,329
20121201|2012-04-26 13:30,26,123,123.025,122.95,123.025,121
20121201|2012-04-26 14:00,26,123,123.025,122.8,122.85,56
20121201|2012-04-26 14:30,26,122.875,122.875,122.85,122.875,19
20121201|2012-04-26 15:00,26,122.875,122.875,122.825,122.825,5
20121201|2012-04-26 15:30,26,122.8,122.8,122.7,122.7,27
20121201|2012-04-26 17:00,27,122.85,122.85,122.65,122.7,14
20121201|2012-04-26 17:30,27,122.55,122.55,122.55,122.55,1
20121201|2012-04-26 18:00,27,122.625,122.625,122.625,122.625,11
20121201|2012-04-26 18:30,27,122.75,122.75,122.75,122.75,1
20121201|2012-04-26 19:30,27,122.725,122.725,122.725,122.725,2
20121201|2012-04-26 20:00,27,122.875,122.875,122.875,122.875,1
20121201|2012-04-26 21:00,27,122.8,122.8,122.8,122.8,1
20121201|2012-04-27 00:30,27,122.725,122.725,122.725,122.725,2
20121201|2012-04-27 01:00,27,122.725,122.725,122.725,122.725,1
20121201|2012-04-27 02:30,27,122.7,122.7,122.7,122.7,2
20121201|2012-04-27 03:30,27,122.65,122.65,122.625,122.625,2
20121201|2012-04-27 04:30,27,122.7,122.875,122.7,122.875,11
20121201|2012-04-27 07:00,27,122.825,122.875,122.55,122.6,13
20121201|2012-04-27 07:30,27,122.55,122.625,122.5,122.525,17
20121201|2012-04-27 08:00,27,122.55,122.675,122.4,122.5,131
20121201|2012-04-27 08:30,27,122.375,122.5,122,122.425,158
20121201|2012-04-27 09:00,27,122.4,123.025,122.175,122.65,181
20121201|2012-04-27 09:30,27,122.85,123.15,122.6,123.15,208
20121201|2012-04-27 10:00,27,123.2,123.475,123.175,123.425,160
20121201|2012-04-27 10:30,27,123.425,123.425,123.05,123.175,46
20121201|2012-04-27 11:00,27,123.175,123.175,123,123.175,27
20121201|2012-04-27 11:30,27,123.15,123.2,123.075,123.2,38
20121201|2012-04-27 12:00,27,123.2,123.35,123,123,98
20121201|2012-04-27 12:30,27,122.925,123.55,122.9,123.525,240
20121201|2012-04-27 13:00,27,123.5,123.525,123.35,123.35,96
20121201|2012-04-27 13:30,27,123.25,123.25,123,123,15
20121201|2012-04-30 09:00,30,123.7,123.7,122.725,122.925,221
20121201|2012-04-30 09:30,30,122.975,123.1,122.675,123.1,153
20121201|2012-04-30 10:00,30,123.075,123.65,122.975,123.475,176
20121201|2012-04-30 10:30,30,123.375,123.775,123.325,123.325,213
20121201|2012-04-30 11:00,30,123.225,123.75,123.225,123.75,140
20121201|2012-04-30 11:30,30,123.7,123.725,123.55,123.65,97
20121201|2012-04-30 12:00,30,123.7,123.825,123.375,123.425,87
20121201|2012-04-30 12:30,30,123.45,124.2,123.35,124.2,342
20121201|2012-04-30 13:00,30,124.225,124.25,124,124,134
20121201|2012-04-30 13:30,30,123.85,124.025,123.85,124.025,6
20121201|2012-04-30 14:00,30,124,124,124,124,3
20121201|2012-04-30 14:30,30,124,124.15,124,124.1,3
20121201|2012-04-30 17:30,1,123.975,123.975,123.975,123.975,1
20121201|2012-04-30 18:00,1,123.875,123.875,123.875,123.875,1
20121201|2012-04-30 20:30,1,123.85,123.85,123.85,123.85,1
20121201|2012-04-30 21:00,1,123.825,123.825,123.825,123.825,1
20121201|2012-05-01 05:00,1,123.65,123.65,123.65,123.65,11
20121201|2012-05-01 05:30,1,123.675,123.775,123.65,123.775,4
20121201|2012-05-01 07:00,1,123.975,124,123.9,123.9,4
20121201|2012-05-01 07:30,1,123.875,123.875,123.875,123.875,1
20121201|2012-05-01 08:00,1,123.825,124.15,123.825,124.15,17
20121201|2012-05-01 08:30,1,124.1,124.275,124.075,124.275,8
20121201|2012-05-01 09:00,1,124.1,124.3,123.975,124.025,151
20121201|2012-05-01 09:30,1,124,124.325,123.775,124.275,142
20121201|2012-05-01 10:00,1,124.375,124.375,123.85,123.975,187
20121201|2012-05-01 10:30,1,124,124.05,123.775,123.825,82
20121201|2012-05-01 11:00,1,123.9,124.175,123.775,124.175,60
20121201|2012-05-01 11:30,1,124.025,124.15,123.925,124.1,147
20121201|2012-05-01 12:00,1,124.15,124.4,124.075,124.25,120
20121201|2012-05-01 12:30,1,124.2,124.675,124.175,124.65,201
20121201|2012-05-01 13:00,1,124.65,124.725,124.65,124.675,104
20121201|2012-05-01 13:30,1,124.65,124.725,124.625,124.725,28
20121201|2012-05-01 14:00,1,124.7,124.7,124.625,124.625,26
20121201|2012-05-01 14:30,1,124.6,124.6,124.6,124.6,11
20121201|2012-05-01 15:00,1,124.525,124.525,124.525,124.525,3
20121201|2012-05-01 17:00,2,124.6,124.6,124.6,124.6,1
20121201|2012-05-01 18:00,2,124.65,124.675,124.65,124.65,3
20121201|2012-05-01 18:30,2,124.65,124.65,124.65,124.65,1
20121201|2012-05-01 19:30,2,124.7,124.7,124.7,124.7,2
20121201|2012-05-01 20:00,2,124.75,124.775,124.75,124.75,7
20121201|2012-05-01 20:30,2,124.75,124.75,124.75,124.75,7
20121201|2012-05-01 21:00,2,124.8,124.8,124.8,124.8,1
20121201|2012-05-01 22:00,2,124.85,124.85,124.85,124.85,5
20121201|2012-05-01 23:00,2,124.7,124.7,124.65,124.65,3
20121201|2012-05-02 02:00,2,124.625,124.625,124.625,124.625,1
20121201|2012-05-02 02:30,2,124.625,124.675,124.625,124.675,2
20121201|2012-05-02 04:30,2,124.55,124.55,124.55,124.55,5
20121201|2012-05-02 06:30,2,124.375,124.5,124.375,124.5,15
20121201|2012-05-02 08:00,2,124.55,124.85,124.525,124.85,10
20121201|2012-05-02 08:30,2,124.75,124.85,124.75,124.75,12
20121201|2012-05-02 09:00,2,124.75,124.95,124.55,124.85,167
20121201|2012-05-02 09:30,2,124.825,124.95,124.75,124.85,348
20121201|2012-05-02 10:00,2,124.9,124.925,124.675,124.725,128
20121201|2012-05-02 10:30,2,124.725,124.85,124.3,124.5,123
20121201|2012-05-02 11:00,2,124.575,124.65,124.175,124.5,57
20121201|2012-05-02 11:30,2,124.475,124.55,124.05,124.125,140
20121201|2012-05-02 12:00,2,124.15,124.625,124.075,124.625,183
20121201|2012-05-02 12:30,2,124.525,124.85,124.25,124.75,404
20121201|2012-05-02 13:00,2,124.725,124.8,124.45,124.45,156
20121201|2012-05-02 13:30,2,124.4,124.4,124.4,124.4,2
20121201|2012-05-02 14:00,2,124.425,124.425,124.425,124.425,1
20121201|2012-05-02 14:30,2,124.4,124.45,124.4,124.45,2
20121201|2012-05-02 17:00,3,124.45,124.575,124.4,124.425,17
20121201|2012-05-02 17:30,3,124.05,124.05,124,124,7
20121201|2012-05-02 18:00,3,124.25,124.25,124.25,124.25,2
20121201|2012-05-02 19:30,3,124.375,124.375,124.375,124.375,1
20121201|2012-05-03 01:30,3,124.525,124.525,124.525,124.525,1
20121201|2012-05-03 02:30,3,124.4,124.4,124.4,124.4,2
20121201|2012-05-03 03:00,3,124.3,124.3,124.275,124.275,3
20121201|2012-05-03 05:30,3,124.275,124.275,124.275,124.275,8
20121201|2012-05-03 06:00,3,124.275,124.275,124.25,124.25,17
20121201|2012-05-03 06:30,3,124.25,124.275,124.25,124.275,6
20121201|2012-05-03 07:00,3,124.35,124.475,124.25,124.425,29
20121201|2012-05-03 07:30,3,124.425,124.575,124.425,124.575,28
20121201|2012-05-03 08:00,3,124.575,124.675,124.575,124.675,8
20121201|2012-05-03 08:30,3,124.7,124.925,124.525,124.8,104
20121201|2012-05-03 09:00,3,124.7,125.1,124.7,124.775,184
20121201|2012-05-03 09:30,3,124.8,125.15,124.75,125.15,170
20121201|2012-05-03 10:00,3,125.15,125.65,125.1,125.6,218
20121201|2012-05-03 10:30,3,125.6,126.55,125.575,126.225,384
20121201|2012-05-03 11:00,3,126.225,126.8,126.225,126.575,302
20121201|2012-05-03 11:30,3,126.6,126.9,126.575,126.65,103
20121201|2012-05-03 12:00,3,126.825,127.25,126.8,127.15,293
20121201|2012-05-03 12:30,3,127.075,127.6,127.075,127.4,513
20121201|2012-05-03 13:00,3,127.275,127.45,127.25,127.25,126
20121201|2012-05-03 14:00,3,127.35,127.35,127.325,127.325,12
20121201|2012-05-03 14:30,3,127.3,127.3,127.275,127.275,6
20121201|2012-05-03 15:30,3,127.15,127.15,127.125,127.125,3
20121201|2012-05-03 17:30,4,127.225,127.375,127.15,127.15,14
20121201|2012-05-03 18:00,4,127.15,127.15,127.075,127.075,20
20121201|2012-05-03 18:30,4,127.075,127.275,127.05,127.275,21
20121201|2012-05-03 20:00,4,127.275,127.275,127.275,127.275,4
20121201|2012-05-03 20:30,4,127.15,127.2,127.15,127.2,3
20121201|2012-05-04 00:00,4,127.275,127.5,127.275,127.5,82
20121201|2012-05-04 06:00,4,127.275,127.275,127.275,127.275,1
20121201|2012-05-04 06:30,4,127.25,127.25,127.225,127.225,2
20121201|2012-05-04 07:00,4,127.35,127.375,127.35,127.35,3
20121201|2012-05-04 07:30,4,127.175,127.175,127.05,127.05,61
20121201|2012-05-04 08:00,4,127.05,127.05,126.8,126.825,33
20121201|2012-05-04 08:30,4,126.85,127.225,126.775,127.225,88
20121201|2012-05-04 09:00,4,127.25,127.25,126.925,127.025,271
20121201|2012-05-04 09:30,4,127.025,127.025,126.675,126.8,207
20121201|2012-05-04 10:00,4,126.75,126.95,126.7,126.8,298
20121201|2012-05-04 10:30,4,126.75,126.85,126.6,126.675,149
20121201|2012-05-04 11:00,4,126.7,126.75,126.275,126.275,203
20121201|2012-05-04 11:30,4,126.375,126.9,126.35,126.725,197
20121201|2012-05-04 12:00,4,126.725,126.925,126.625,126.625,106
20121201|2012-05-04 12:30,4,126.65,127.3,126.65,127.1,402
20121201|2012-05-04 13:00,4,127.2,127.4,127.075,127.4,167
20121201|2012-05-04 13:30,4,127.35,127.4,127.325,127.325,17
20121201|2012-05-07 09:00,7,127.35,127.35,126.6,126.6,152
20121201|2012-05-07 09:30,7,126.625,126.8,126.525,126.75,75
20121201|2012-05-07 10:00,7,126.65,126.65,126.35,126.575,70
20121201|2012-05-07 10:30,7,126.575,126.775,126.575,126.7,109
20121201|2012-05-07 11:00,7,126.65,126.7,126.425,126.475,92
20121201|2012-05-07 11:30,7,126.45,126.475,125.975,126.4,263
20121201|2012-05-07 12:00,7,126.45,127.5,126.425,127.375,377
20121201|2012-05-07 12:30,7,127.4,127.625,127.15,127.6,369
20121201|2012-05-07 13:00,7,127.575,127.575,127.275,127.275,87
20121201|2012-05-07 13:30,7,127.3,127.3,127.225,127.225,10
20121201|2012-05-07 14:00,7,127.2,127.25,127.2,127.25,4
20121201|2012-05-07 15:00,7,127.2,127.325,127.2,127.225,10
20121201|2012-05-07 15:30,7,127.275,127.275,127.275,127.275,2
20121201|2012-05-07 19:00,8,127.375,127.375,127.225,127.225,4
20121201|2012-05-07 19:30,8,127.2,127.225,127.175,127.175,3
20121201|2012-05-07 20:00,8,127.1,127.1,127.1,127.1,2
20121201|2012-05-07 22:30,8,127.3,127.3,127.3,127.3,2
20121201|2012-05-07 23:00,8,127.3,127.3,127.3,127.3,3
20121201|2012-05-08 01:00,8,127.325,127.325,127.325,127.325,3
20121201|2012-05-08 01:30,8,127.3,127.3,127.3,127.3,1
20121201|2012-05-08 02:00,8,127.3,127.3,127.3,127.3,2
20121201|2012-05-08 02:30,8,127.325,127.325,127.325,127.325,13
20121201|2012-05-08 03:00,8,127.375,127.4,127.375,127.4,15
20121201|2012-05-08 07:00,8,127.225,127.225,127.025,127.025,2
20121201|2012-05-08 07:30,8,127,127,127,127,3
20121201|2012-05-08 08:00,8,127,127,126.825,126.825,13
20121201|2012-05-08 08:30,8,126.975,127,126.85,126.975,31
20121201|2012-05-08 09:00,8,126.775,126.775,126.525,126.65,266
20121201|2012-05-08 09:30,8,126.675,126.75,126.15,126.15,309
20121201|2012-05-08 10:00,8,126.2,126.375,126.075,126.35,286
20121201|2012-05-08 10:30,8,126.35,126.75,126.35,126.6,128
20121201|2012-05-08 11:00,8,126.775,126.775,126.625,126.7,138
20121201|2012-05-08 11:30,8,126.725,126.85,126.675,126.7,90
20121201|2012-05-08 12:00,8,126.725,126.725,126.55,126.6,70
20121201|2012-05-08 12:30,8,126.6,126.875,126.325,126.875,407
20121201|2012-05-08 13:00,8,126.8,126.8,126.475,126.5,95
20121201|2012-05-08 13:30,8,126.5,126.55,126.5,126.525,14
20121201|2012-05-08 14:00,8,126.6,126.675,126.6,126.675,35
20121201|2012-05-08 14:30,8,126.675,126.875,126.675,126.825,78
20121201|2012-05-08 15:00,8,126.775,126.775,126.75,126.75,5
20121201|2012-05-08 15:30,8,126.75,126.775,126.725,126.725,18
20121201|2012-05-08 23:00,9,126.7,126.7,126.7,126.7,1
20121201|2012-05-09 00:30,9,126.7,126.7,126.7,126.7,1
20121201|2012-05-09 01:00,9,126.7,126.7,126.7,126.7,18
20121201|2012-05-09 01:30,9,126.7,126.7,126.7,126.7,2
20121201|2012-05-09 02:00,9,126.7,126.7,126.7,126.7,3
20121201|2012-05-09 02:30,9,126.7,126.7,126.7,126.7,6
20121201|2012-05-09 03:30,9,126.7,126.7,126.7,126.7,3
20121201|2012-05-09 05:00,9,126.7,126.725,126.7,126.7,22
20121201|2012-05-09 06:00,9,126.6,126.625,126.6,126.6,20
20121201|2012-05-09 06:30,9,126.6,126.6,126.6,126.6,20
20121201|2012-05-09 07:00,9,126.6,126.6,126.525,126.525,54
20121201|2012-05-09 07:30,9,126.525,126.525,126.3,126.35,149
20121201|2012-05-09 08:00,9,126.25,126.35,126.225,126.35,97
20121201|2012-05-09 08:30,9,126.275,126.45,126.175,126.175,177
20121201|2012-05-09 09:00,9,126.3,126.55,126.15,126.5,318
20121201|2012-05-09 09:30,9,126.5,126.875,126.475,126.5,495
20121201|2012-05-09 10:00,9,126.5,126.725,126.4,126.6,286
20121201|2012-05-09 10:30,9,126.525,127.15,126.5,126.975,352
20121201|2012-05-09 11:00,9,126.975,127.55,126.925,127.55,424
20121201|2012-05-09 11:30,9,127.575,127.575,127.125,127.325,250
20121201|2012-05-09 12:00,9,127.35,127.425,127.275,127.35,155
20121201|2012-05-09 12:30,9,127.225,127.3,127.025,127.25,208
20121201|2012-05-09 13:00,9,127.225,127.225,127.075,127.175,68
20121201|2012-05-09 13:30,9,127.075,127.075,127.05,127.05,3
20121201|2012-05-09 14:00,9,127.1,127.1,127.1,127.1,5
20121201|2012-05-09 15:00,9,127.175,127.175,127.125,127.125,15
20121201|2012-05-09 15:30,9,127.175,127.225,127.175,127.225,13
20121201|2012-05-09 19:00,10,127.15,127.15,127.15,127.15,1
20121201|2012-05-09 21:00,10,127.075,127.075,127.075,127.075,2
20121201|2012-05-10 00:00,10,127.1,127.1,127.1,127.1,2
20121201|2012-05-10 01:30,10,127.1,127.1,127.1,127.1,12
20121201|2012-05-10 03:30,10,127.1,127.1,127.1,127.1,4
20121201|2012-05-10 04:00,10,127.1,127.1,127.1,127.1,1
20121201|2012-05-10 04:30,10,127.1,127.125,127.05,127.1,20
20121201|2012-05-10 05:00,10,127.025,127.025,127.025,127.025,3
20121201|2012-05-10 06:00,10,127.1,127.125,127.1,127.125,4
20121201|2012-05-10 06:30,10,127.125,127.125,126.95,127,55
20121201|2012-05-10 07:00,10,127.075,127.075,127.025,127.025,25
20121201|2012-05-10 07:30,10,127.1,127.1,126.875,127.05,132
20121201|2012-05-10 08:00,10,127.125,127.125,126.95,126.95,40
20121201|2012-05-10 08:30,10,126.95,127.125,126.95,127.025,76
20121201|2012-05-10 09:00,10,127,127,126.25,126.65,242
20121201|2012-05-10 09:30,10,126.7,127,126.7,126.725,188
20121201|2012-05-10 10:00,10,126.7,126.85,126.625,126.7,137
20121201|2012-05-10 10:30,10,126.75,126.825,126.7,126.825,69
20121201|2012-05-10 11:00,10,126.825,127,126.7,127,129
20121201|2012-05-10 11:30,10,126.925,126.95,126.625,126.625,169
20121201|2012-05-10 12:00,10,126.625,126.775,126.5,126.6,195
20121201|2012-05-10 12:30,10,126.55,126.75,126.375,126.475,412
20121201|2012-05-10 13:00,10,126.45,126.6,126.45,126.55,86
20121201|2012-05-10 13:30,10,126.4,126.45,126.35,126.35,21
20121201|2012-05-10 15:00,10,126.35,126.575,126.35,126.575,6
20121201|2012-05-10 17:00,11,126.275,126.275,126.1,126.2,39
20121201|2012-05-10 17:30,11,126.175,126.25,125.9,125.9,20
20121201|2012-05-10 18:30,11,125.8,125.8,125.8,125.8,7
20121201|2012-05-10 19:00,11,125.75,125.925,125.75,125.75,25
20121201|2012-05-10 19:30,11,125.85,125.85,125.85,125.85,3
20121201|2012-05-10 21:00,11,125.925,125.975,125.925,125.975,2
20121201|2012-05-10 21:30,11,125.925,125.95,125.925,125.95,2
20121201|2012-05-11 00:30,11,125.875,125.875,125.85,125.85,3
20121201|2012-05-11 04:30,11,126,126,126,126,2
20121201|2012-05-11 06:00,11,125.9,125.9,125.9,125.9,1
20121201|2012-05-11 06:30,11,125.775,125.8,125.775,125.8,3
20121201|2012-05-11 07:00,11,125.85,125.95,125.825,125.95,7
20121201|2012-05-11 07:30,11,125.925,125.925,125.825,125.85,18
20121201|2012-05-11 08:00,11,125.85,125.9,125.85,125.9,7
20121201|2012-05-11 08:30,11,125.875,125.925,125.8,125.8,54
20121201|2012-05-11 09:00,11,125.825,125.85,125.325,125.8,257
20121201|2012-05-11 09:30,11,125.75,125.8,125.525,125.725,219
20121201|2012-05-11 10:00,11,125.725,125.975,125.7,125.975,215
20121201|2012-05-11 10:30,11,125.925,126,125.725,125.775,145
20121201|2012-05-11 11:00,11,125.725,125.825,125.675,125.725,20
20121201|2012-05-11 11:30,11,125.8,125.95,125.775,125.9,37
20121201|2012-05-11 12:00,11,125.875,125.925,125.6,125.7,68
20121201|2012-05-11 12:30,11,125.65,125.85,125.4,125.425,203
20121201|2012-05-11 13:00,11,125.4,125.525,125.4,125.45,113
20121201|2012-05-11 13:30,11,125.4,125.475,125.4,125.4,44
20121201|2012-05-14 09:00,14,125.1,125.7,124.95,125.15,365
20121201|2012-05-14 09:30,14,125.125,125.625,125.125,125.55,213
20121201|2012-05-14 10:00,14,125.575,125.7,125,125.25,242
20121201|2012-05-14 10:30,14,125.275,125.45,125.125,125.175,144
20121201|2012-05-14 11:00,14,125.225,125.275,125,125.25,147
20121201|2012-05-14 11:30,14,125.3,125.35,125.175,125.275,146
20121201|2012-05-14 12:00,14,125.25,125.55,125.25,125.525,219
20121201|2012-05-14 12:30,14,125.5,125.7,125.425,125.7,149
20121201|2012-05-14 13:00,14,125.7,125.775,125.675,125.7,72
20121201|2012-05-14 14:00,14,125.7,125.7,125.7,125.7,17
20121201|2012-05-14 14:30,14,125.7,125.7,125.625,125.625,32
20121201|2012-05-14 15:00,14,125.6,125.6,125.6,125.6,8
20121201|2012-05-14 17:00,15,125.5,125.5,125.5,125.5,2
20121201|2012-05-14 18:00,15,125.575,125.575,125.575,125.575,5
20121201|2012-05-14 18:30,15,125.75,125.75,125.75,125.75,9
20121201|2012-05-14 19:00,15,125.675,125.675,125.675,125.675,2
20121201|2012-05-14 20:30,15,125.75,125.825,125.75,125.825,3
20121201|2012-05-14 22:00,15,125.775,125.8,125.775,125.8,3
20121201|2012-05-15 02:00,15,125.9,125.9,125.9,125.9,3
20121201|2012-05-15 02:30,15,125.9,125.9,125.9,125.9,5
20121201|2012-05-15 07:00,15,125.85,125.85,125.85,125.85,1
20121201|2012-05-15 07:30,15,126,126,125.825,125.825,9
20121201|2012-05-15 08:00,15,125.7,125.7,125.55,125.625,26
20121201|2012-05-15 08:30,15,125.7,125.8,125.575,125.725,38
20121201|2012-05-15 09:00,15,125.675,125.9,125.5,125.725,235
20121201|2012-05-15 09:30,15,125.9,125.9,125.525,125.675,275
20121201|2012-05-15 10:00,15,125.65,125.725,125.375,125.7,355
20121201|2012-05-15 10:30,15,125.7,126,125.6,125.875,304
20121201|2012-05-15 11:00,15,125.85,126.1,125.85,126,184
20121201|2012-05-15 11:30,15,126.05,126.05,125.925,126,131
20121201|2012-05-15 12:00,15,126.025,126.15,126.025,126.125,152
20121201|2012-05-15 12:30,15,126.15,126.2,126.05,126.15,350
20121201|2012-05-15 13:00,15,126.175,126.2,126.05,126.075,50
20121201|2012-05-15 13:30,15,126.2,126.2,126.15,126.15,2
20121201|2012-05-15 14:00,15,126.05,126.05,126.05,126.05,1
20121201|2012-05-15 14:30,15,126.05,126.05,125.9,125.9,61
20121201|2012-05-15 15:30,15,126,126.075,126,126,7
20121201|2012-05-15 17:00,16,126.025,126.1,125.95,125.95,5
20121201|2012-05-15 17:30,16,125.9,125.9,125.9,125.9,2
20121201|2012-05-15 18:00,16,126,126,126,126,1
20121201|2012-05-15 18:30,16,125.95,125.95,125.95,125.95,2
20121201|2012-05-15 20:00,16,125.975,125.975,125.975,125.975,1
20121201|2012-05-15 21:00,16,125.975,125.975,125.975,125.975,1
20121201|2012-05-15 23:00,16,125.925,125.925,125.925,125.925,1
20121201|2012-05-16 03:00,16,126.05,126.075,126.05,126.075,2
20121201|2012-05-16 04:00,16,126.2,126.225,126.2,126.225,3
20121201|2012-05-16 05:30,16,126.075,126.075,126.075,126.075,5
20121201|2012-05-16 07:00,16,125.95,125.975,125.875,125.95,54
20121201|2012-05-16 07:30,16,125.85,126,125.85,126,27
20121201|2012-05-16 08:00,16,126,126.075,125.95,126.075,17
20121201|2012-05-16 08:30,16,126.15,126.35,126.15,126.25,60
20121201|2012-05-16 09:00,16,126.275,126.525,126.025,126.45,281
20121201|2012-05-16 09:30,16,126.475,126.6,126.425,126.575,145
20121201|2012-05-16 10:00,16,126.6,126.65,126.45,126.6,115
20121201|2012-05-16 10:30,16,126.625,126.725,126.5,126.7,79
20121201|2012-05-16 11:00,16,126.625,126.95,126.625,126.775,77
20121201|2012-05-16 11:30,16,126.75,126.975,126.75,126.925,85
20121201|2012-05-16 12:00,16,126.925,126.95,126.75,126.75,66
20121201|2012-05-16 12:30,16,126.75,126.825,126.625,126.75,159
20121201|2012-05-16 13:00,16,126.8,126.8,126.7,126.725,41
20121201|2012-05-16 13:30,16,126.75,126.775,126.75,126.775,2
20121201|2012-05-16 14:30,16,126.7,126.85,126.7,126.725,28
20121201|2012-05-16 17:00,17,126.7,126.7,126.7,126.7,7
20121201|2012-05-16 19:00,17,126.85,126.975,126.85,126.975,4
20121201|2012-05-16 19:30,17,127,127.05,127,127.05,19
20121201|2012-05-16 20:00,17,127.125,127.25,127.125,127.25,29
20121201|2012-05-17 04:00,17,127.225,127.225,127.225,127.225,40
20121201|2012-05-17 06:30,17,127.125,127.125,127.125,127.125,1
20121201|2012-05-17 07:00,17,127,127.075,127,127.075,2
20121201|2012-05-17 07:30,17,127.1,127.225,127.1,127.125,24
20121201|2012-05-17 08:00,17,127.2,127.425,127.2,127.425,27
20121201|2012-05-17 08:30,17,127.425,127.625,127.4,127.6,179
20121201|2012-05-17 09:00,17,127.6,127.625,127.35,127.35,248
20121201|2012-05-17 09:30,17,127.375,127.5,127.325,127.425,205
20121201|2012-05-17 10:00,17,127.425,127.5,127.375,127.5,107
20121201|2012-05-17 10:30,17,127.425,127.425,127.225,127.35,42
20121201|2012-05-17 11:00,17,127.35,127.475,127.3,127.35,105
20121201|2012-05-17 11:30,17,127.35,127.35,127.275,127.325,105
20121201|2012-05-17 12:00,17,127.25,127.4,127.25,127.375,49
20121201|2012-05-17 12:30,17,127.375,127.45,127.325,127.4,163
20121201|2012-05-17 13:00,17,127.425,127.45,127.35,127.35,85
20121201|2012-05-17 13:30,17,127.4,127.4,127.35,127.35,11
20121201|2012-05-17 14:00,17,127.35,127.35,127.275,127.275,8
20121201|2012-05-17 14:30,17,127.25,127.325,127.25,127.3,4
20121201|2012-05-17 15:00,17,127.25,127.25,127.25,127.25,1
20121201|2012-05-17 15:30,17,127.25,127.25,127.25,127.25,1
20121201|2012-05-17 17:30,18,127.375,127.375,127.375,127.375,1
20121201|2012-05-17 18:00,18,127.275,127.275,127.275,127.275,3
20121201|2012-05-17 20:30,18,127.275,127.275,127.275,127.275,1
20121201|2012-05-17 21:00,18,127.35,127.35,127.2,127.2,10
20121201|2012-05-17 22:00,18,127.25,127.25,127.2,127.2,16
20121201|2012-05-18 04:00,18,127.475,127.475,127.475,127.475,6
20121201|2012-05-18 06:00,18,127.5,127.6,127.45,127.6,13
20121201|2012-05-18 06:30,18,127.575,127.575,127.575,127.575,1
20121201|2012-05-18 07:00,18,127.45,127.45,127.45,127.45,1
20121201|2012-05-18 07:30,18,127.35,127.7,127.35,127.7,57
20121201|2012-05-18 08:00,18,127.75,127.75,127.5,127.625,22
20121201|2012-05-18 08:30,18,127.65,127.8,127.6,127.8,84
20121201|2012-05-18 09:00,18,127.825,127.95,127.65,127.925,300
20121201|2012-05-18 09:30,18,127.925,128.3,127.925,128.3,695
20121201|2012-05-18 10:00,18,128.275,128.45,128.075,128.425,336
20121201|2012-05-18 10:30,18,128.425,128.425,127.95,128.125,166
20121201|2012-05-18 11:00,18,128.175,128.4,128.1,128.4,411
20121201|2012-05-18 11:30,18,128.4,128.975,128.25,128.9,690
20121201|2012-05-18 12:00,18,128.9,129.05,128.825,128.825,260
20121201|2012-05-18 12:30,18,128.825,129.05,128.6,128.675,409
20121201|2012-05-18 13:00,18,128.7,128.725,128.5,128.725,335
20121201|2012-05-18 13:30,18,128.75,129.05,128.75,129.025,62
20121201|2012-05-21 09:00,21,129,129.375,129,129.275,437
20121201|2012-05-21 09:30,21,129.275,129.375,129.05,129.35,260
20121201|2012-05-21 10:00,21,129.3,129.325,128.65,128.875,219
20121201|2012-05-21 10:30,21,128.825,129,128.675,128.675,257
20121201|2012-05-21 11:00,21,128.6,128.6,128.15,128.475,291
20121201|2012-05-21 11:30,21,128.375,128.475,128.2,128.275,217
20121201|2012-05-21 12:00,21,128.25,128.55,128.25,128.45,118
20121201|2012-05-21 12:30,21,128.4,128.4,127.675,127.825,397
20121201|2012-05-21 13:00,21,127.775,128,127.775,127.875,218
20121201|2012-05-21 13:30,21,127.85,127.875,127.825,127.825,24
20121201|2012-05-21 14:00,21,127.875,127.875,127.875,127.875,12
20121201|2012-05-21 14:30,21,127.875,127.875,127.875,127.875,1
20121201|2012-05-21 15:30,21,127.95,127.95,127.9,127.9,3
20121201|2012-05-21 17:00,22,128.05,128.05,127.875,127.875,18
20121201|2012-05-21 17:30,22,127.875,127.9,127.875,127.9,2
20121201|2012-05-21 18:30,22,127.725,127.725,127.725,127.725,1
20121201|2012-05-21 19:30,22,127.75,127.75,127.65,127.65,27
20121201|2012-05-21 20:00,22,127.65,127.65,127.65,127.65,2
20121201|2012-05-21 20:30,22,127.725,127.75,127.725,127.75,2
20121201|2012-05-21 21:00,22,127.75,127.75,127.75,127.75,1
20121201|2012-05-21 21:30,22,127.75,127.75,127.75,127.75,7
20121201|2012-05-21 22:00,22,127.75,127.75,127.75,127.75,1
20121201|2012-05-22 00:30,22,127.775,127.9,127.775,127.9,5
20121201|2012-05-22 03:00,22,127.95,127.95,127.95,127.95,1
20121201|2012-05-22 03:30,22,127.975,127.975,127.975,127.975,1
20121201|2012-05-22 06:00,22,127.925,127.925,127.925,127.925,1
20121201|2012-05-22 06:30,22,127.9,127.9,127.9,127.9,2
20121201|2012-05-22 07:00,22,127.95,127.975,127.875,127.875,10
20121201|2012-05-22 07:30,22,127.975,128.05,127.925,128.05,15
20121201|2012-05-22 08:00,22,128,128.05,128,128.05,3
20121201|2012-05-22 08:30,22,128.1,128.1,127.825,127.95,42
20121201|2012-05-22 09:00,22,127.95,128.075,127.725,127.875,363
20121201|2012-05-22 09:30,22,127.825,128.05,127.825,127.95,197
20121201|2012-05-22 10:00,22,127.975,128.375,127.95,128.05,556
20121201|2012-05-22 10:30,22,128.05,128.15,127.775,127.85,172
20121201|2012-05-22 11:00,22,127.95,128.025,127.825,128,208
20121201|2012-05-22 11:30,22,128.025,128.125,127.9,128,260
20121201|2012-05-22 12:00,22,128,128.075,127.375,127.625,269
20121201|2012-05-22 12:30,22,127.575,128.125,127.225,128.125,632
20121201|2012-05-22 13:00,22,128.15,128.15,127.825,127.9,64
20121201|2012-05-22 13:30,22,127.95,128.025,127.95,128,54
20121201|2012-05-22 14:00,22,128,128,127.8,127.9,5
20121201|2012-05-22 14:30,22,127.8,127.8,127.675,127.675,21
20121201|2012-05-22 15:00,22,127.75,127.75,127.675,127.675,5
20121201|2012-05-22 17:00,23,127.7,127.7,127.7,127.7,4
20121201|2012-05-22 17:30,23,127.7,127.7,127.65,127.65,7
20121201|2012-05-22 18:00,23,127.625,127.675,127.6,127.675,12
20121201|2012-05-22 19:30,23,127.6,127.6,127.6,127.6,10
20121201|2012-05-22 20:30,23,127.55,127.55,127.5,127.5,6
20121201|2012-05-22 23:30,23,127.675,127.675,127.675,127.675,1
20121201|2012-05-23 00:00,23,127.7,127.7,127.7,127.7,1
20121201|2012-05-23 00:30,23,127.75,127.825,127.75,127.825,7
20121201|2012-05-23 01:00,23,127.775,127.8,127.775,127.8,4
20121201|2012-05-23 01:30,23,127.85,127.85,127.85,127.85,1
20121201|2012-05-23 02:30,23,127.825,127.825,127.775,127.775,6
20121201|2012-05-23 03:00,23,127.8,127.8,127.8,127.8,4
20121201|2012-05-23 03:30,23,127.8,127.8,127.8,127.8,2
20121201|2012-05-23 04:00,23,127.85,127.85,127.85,127.85,14
20121201|2012-05-23 04:30,23,127.875,127.9,127.85,127.875,9
20121201|2012-05-23 05:00,23,127.875,128,127.875,127.95,33
20121201|2012-05-23 05:30,23,127.975,127.975,127.95,127.95,4
20121201|2012-05-23 06:00,23,127.95,127.95,127.775,127.825,128
20121201|2012-05-23 06:30,23,127.825,127.825,127.75,127.75,22
20121201|2012-05-23 07:00,23,127.75,127.75,127.625,127.675,36
20121201|2012-05-23 07:30,23,127.55,127.55,127.325,127.325,94
20121201|2012-05-23 08:00,23,127.375,127.4,127.175,127.275,22
20121201|2012-05-23 08:30,23,127.25,127.25,126.875,127.1,109
20121201|2012-05-23 09:00,23,127.075,127.2,126.325,126.35,556
20121201|2012-05-23 09:30,23,126.4,127.3,126.375,126.925,446
20121201|2012-05-23 10:00,23,126.9,127.05,126.7,126.825,510
20121201|2012-05-23 10:30,23,126.85,127.675,126.85,127,325
20121201|2012-05-23 11:00,23,127,127.175,126.75,126.8,299
20121201|2012-05-23 11:30,23,126.825,127.3,126.75,126.975,193
20121201|2012-05-23 12:00,23,126.95,127.625,126.95,127.575,258
20121201|2012-05-23 12:30,23,127.6,127.825,127.15,127.15,373
20121201|2012-05-23 13:00,23,127.125,127.325,127.125,127.2,124
20121201|2012-05-23 13:30,23,127.15,127.175,127.15,127.15,6
20121201|2012-05-23 14:00,23,127.1,127.1,127.1,127.1,11
20121201|2012-05-23 15:00,23,127.15,127.15,127.125,127.125,2
20121201|2012-05-23 17:00,24,127.1,127.1,127.1,127.1,12
20121201|2012-05-23 17:30,24,127.175,127.175,127.175,127.175,1
20121201|2012-05-23 21:00,24,127.175,127.25,127.175,127.25,17
20121201|2012-05-23 21:30,24,127.25,127.25,127.125,127.125,5
20121201|2012-05-23 22:00,24,127.125,127.125,127,127,23
20121201|2012-05-24 00:00,24,127.125,127.125,127.075,127.075,3
20121201|2012-05-24 02:00,24,126.95,126.95,126.95,126.95,1
20121201|2012-05-24 02:30,24,126.95,126.95,126.9,126.9,5
20121201|2012-05-24 03:30,24,126.9,126.9,126.875,126.875,4
20121201|2012-05-24 04:00,24,126.875,126.875,126.775,126.775,2
20121201|2012-05-24 05:00,24,127.05,127.125,127.05,127.125,2
20121201|2012-05-24 06:00,24,126.975,126.975,126.975,126.975,1
20121201|2012-05-24 07:00,24,126.875,126.875,126.875,126.875,2
20121201|2012-05-24 08:00,24,127.075,127.475,127.075,127.425,54
20121201|2012-05-24 08:30,24,127.45,127.45,127.2,127.425,37
20121201|2012-05-24 09:00,24,127.4,127.75,127.325,127.575,267
20121201|2012-05-24 09:30,24,127.575,127.65,127,127,328
20121201|2012-05-24 10:00,24,127,127.525,126.875,127.45,236
20121201|2012-05-24 10:30,24,127.325,127.575,127.225,127.475,72
20121201|2012-05-24 11:00,24,127.425,127.475,127.275,127.3,81
20121201|2012-05-24 11:30,24,127.35,127.55,127.275,127.3,61
20121201|2012-05-24 12:00,24,127.275,127.35,127.2,127.25,86
20121201|2012-05-24 12:30,24,127.25,127.675,126.975,127.5,754
20121201|2012-05-24 13:00,24,127.5,127.55,127.45,127.475,138
20121201|2012-05-24 13:30,24,127.525,127.575,127.525,127.55,4
20121201|2012-05-24 14:00,24,127.575,127.7,127.55,127.7,32
20121201|2012-05-24 14:30,24,127.725,127.775,127.725,127.75,42
20121201|2012-05-24 15:00,24,127.65,127.65,127.5,127.5,8
20121201|2012-05-24 15:30,24,127.65,127.8,127.65,127.8,2
20121201|2012-05-24 17:00,25,127.625,127.675,127.625,127.675,4
20121201|2012-05-24 18:00,25,127.675,127.675,127.575,127.575,7
20121201|2012-05-24 18:30,25,127.6,127.6,127.575,127.575,7
20121201|2012-05-24 19:30,25,127.625,127.725,127.625,127.725,7
20121201|2012-05-24 20:30,25,127.675,127.675,127.675,127.675,4
20121201|2012-05-24 23:00,25,127.575,127.575,127.575,127.575,10
20121201|2012-05-25 00:00,25,127.55,127.575,127.55,127.575,6
20121201|2012-05-25 01:30,25,127.575,127.575,127.575,127.575,5
20121201|2012-05-25 04:30,25,127.575,127.575,127.575,127.575,7
20121201|2012-05-25 06:30,25,127.525,127.525,127.525,127.525,1
20121201|2012-05-25 07:30,25,127.45,127.45,127.45,127.45,7
20121201|2012-05-25 08:00,25,127.525,127.7,127.525,127.7,11
20121201|2012-05-25 08:30,25,127.725,127.925,127.7,127.925,50
20121201|2012-05-25 09:00,25,127.9,128.075,127.5,127.55,241
20121201|2012-05-25 09:30,25,127.525,127.575,127.225,127.425,180
20121201|2012-05-25 10:00,25,127.475,127.575,127.25,127.375,219
20121201|2012-05-25 10:30,25,127.325,127.35,127.1,127.175,166
20121201|2012-05-25 11:00,25,127.375,127.45,127.25,127.25,194
20121201|2012-05-25 11:30,25,127.25,127.25,127.025,127.025,148
20121201|2012-05-25 12:00,25,127.025,127.125,126.875,126.875,162
20121201|2012-05-25 12:30,25,126.925,127.25,126.65,126.825,741
20121201|2012-05-25 13:00,25,126.825,126.9,126.675,126.675,98
20121201|2012-05-25 13:30,25,126.675,126.8,126.675,126.775,20
20121201|2012-05-29 09:00,29,126.775,127.6,126.775,127.45,366
20121201|2012-05-29 09:30,29,127.45,127.575,127.3,127.35,187
20121201|2012-05-29 10:00,29,127.375,127.675,127.375,127.525,141
20121201|2012-05-29 10:30,29,127.525,127.525,126.975,127.45,283
20121201|2012-05-29 11:00,29,127.35,127.55,127.1,127.35,153
20121201|2012-05-29 11:30,29,127.35,127.35,126.725,126.725,298
20121201|2012-05-29 12:00,29,126.75,126.925,126.675,126.85,95
20121201|2012-05-29 12:30,29,126.875,127.25,126.825,127.05,336
20121201|2012-05-29 13:00,29,127.05,127.1,126.975,126.975,110
20121201|2012-05-29 13:30,29,127,127.025,126.925,126.925,19
20121201|2012-05-29 14:00,29,127.025,127.025,127,127,13
20121201|2012-05-29 14:30,29,127.05,127.05,126.975,127,10
20121201|2012-05-29 15:00,29,127,127.025,127,127.025,11
20121201|2012-05-29 15:30,29,126.8,126.875,126.8,126.875,6
20121201|2012-05-29 17:00,30,126.7,126.7,126.7,126.7,2
20121201|2012-05-29 17:30,30,126.975,126.975,126.975,126.975,6
20121201|2012-05-29 18:30,30,126.85,126.85,126.85,126.85,2
20121201|2012-05-29 19:00,30,126.875,126.875,126.825,126.825,2
20121201|2012-05-29 19:30,30,126.825,126.825,126.825,126.825,1
20121201|2012-05-29 21:00,30,126.95,126.95,126.95,126.95,1
20121201|2012-05-29 21:30,30,126.75,126.75,126.7,126.7,2
20121201|2012-05-30 01:00,30,126.8,126.8,126.8,126.8,3
20121201|2012-05-30 02:00,30,126.8,126.8,126.8,126.8,1
20121201|2012-05-30 02:30,30,126.8,126.8,126.8,126.8,2
20121201|2012-05-30 03:00,30,126.8,126.875,126.8,126.8,12
20121201|2012-05-30 04:00,30,126.7,126.7,126.7,126.7,27
20121201|2012-05-30 05:00,30,126.75,126.775,126.75,126.775,3
20121201|2012-05-30 06:30,30,126.7,126.7,126.7,126.7,4
20121201|2012-05-30 07:30,30,126.85,126.85,126.7,126.75,7
20121201|2012-05-30 08:00,30,126.7,126.7,126.525,126.625,22
20121201|2012-05-30 08:30,30,126.575,126.575,125.95,126,175
20121201|2012-05-30 09:00,30,126.05,126.1,125.575,125.9,508
20121201|2012-05-30 09:30,30,125.975,126.2,125.75,125.975,198
20121201|2012-05-30 10:00,30,125.95,126.25,125.95,126.125,55
20121201|2012-05-30 10:30,30,126,126.075,125.85,126,31
20121201|2012-05-30 11:00,30,125.975,126.175,125.825,125.85,140
20121201|2012-05-30 11:30,30,125.9,126.225,125.8,126.225,102
20121201|2012-05-30 12:00,30,126.2,126.225,126.05,126.1,109
20121201|2012-05-30 12:30,30,126.1,126.125,125.725,125.725,298
20121201|2012-05-30 13:00,30,125.75,125.85,125.725,125.725,162
20121201|2012-05-30 13:30,30,125.7,125.775,125.625,125.775,72
20121201|2012-05-30 14:00,30,125.675,125.725,125.625,125.625,7
20121201|2012-05-30 14:30,30,125.7,125.7,125.65,125.65,2
20121201|2012-05-30 15:00,30,125.775,125.775,125.775,125.775,2
20121201|2012-05-30 15:30,30,125.725,125.725,125.725,125.725,1
20121201|2012-05-30 17:30,31,125.75,125.75,125.625,125.75,30
20121201|2012-05-30 19:00,31,125.8,125.975,125.8,125.975,2
20121201|2012-05-30 20:00,31,125.925,125.925,125.925,125.925,1
20121201|2012-05-30 21:30,31,125.975,125.975,125.975,125.975,3
20121201|2012-05-30 22:00,31,125.975,125.975,125.975,125.975,3
20121201|2012-05-30 23:00,31,125.85,125.85,125.85,125.85,1
20121201|2012-05-31 00:00,31,125.6,125.6,125.575,125.575,22
20121201|2012-05-31 02:00,31,125.65,125.65,125.65,125.65,1
20121201|2012-05-31 03:00,31,125.6,125.6,125.6,125.6,2
20121201|2012-05-31 04:00,31,125.575,125.575,125.5,125.5,15
20121201|2012-05-31 04:30,31,125.55,125.55,125.55,125.55,1
20121201|2012-05-31 05:00,31,125.55,125.55,125.55,125.55,10
20121201|2012-05-31 05:30,31,125.55,125.55,125.475,125.475,14
20121201|2012-05-31 06:00,31,125.5,125.55,125.5,125.55,23
20121201|2012-05-31 06:30,31,125.55,125.6,125.55,125.6,12
20121201|2012-05-31 07:00,31,125.6,125.7,125.6,125.7,29
20121201|2012-05-31 07:30,31,125.725,125.8,125.675,125.8,5
20121201|2012-05-31 08:00,31,125.925,126,125.9,126,13
20121201|2012-05-31 08:30,31,126,126.55,126,126.525,346
20121201|2012-05-31 09:00,31,126.5,126.5,125.9,126.2,422
20121201|2012-05-31 09:30,31,126.2,126.3,125.875,125.975,211
20121201|2012-05-31 10:00,31,125.95,126.275,125.875,126.275,154
20121201|2012-05-31 10:30,31,126.35,126.65,126.3,126.525,110
20121201|2012-05-31 11:00,31,126.5,126.775,126.475,126.6,116
20121201|2012-05-31 11:30,31,126.6,126.675,126.5,126.55,64
20121201|2012-05-31 12:00,31,126.55,126.925,126.5,126.9,164
20121201|2012-05-31 12:30,31,126.9,126.975,126.525,126.675,360
20121201|2012-05-31 13:00,31,126.725,126.725,126.625,126.625,137
20121201|2012-05-31 13:30,31,126.7,126.725,126.575,126.725,35
20121201|2012-05-31 14:00,31,126.725,126.825,126.725,126.825,6
20121201|2012-05-31 14:30,31,126.7,126.875,126.7,126.875,2
20121201|2012-05-31 15:00,31,126.7,126.9,126.7,126.9,6
20121201|2012-05-31 15:30,31,126.9,126.95,126.85,126.95,19
20121201|2012-05-31 17:00,1,126.975,126.975,126.75,126.9,43
20121201|2012-05-31 18:30,1,126.875,126.875,126.875,126.875,1
20121201|2012-05-31 19:30,1,127,127,127,127,2
20121201|2012-05-31 20:00,1,126.825,127,126.825,127,6
20121201|2012-05-31 20:30,1,126.825,126.825,126.825,126.825,1
20121201|2012-05-31 22:00,1,126.9,127,126.9,127,10
20121201|2012-06-01 04:00,1,126.85,126.85,126.85,126.85,1
20121201|2012-06-01 05:00,1,126.725,126.725,126.725,126.725,8
20121201|2012-06-01 06:00,1,126.625,126.625,126.625,126.625,9
20121201|2012-06-01 06:30,1,126.625,126.625,126.4,126.55,100
20121201|2012-06-01 07:00,1,126.575,126.575,126.4,126.4,20
20121201|2012-06-01 07:30,1,126.325,126.425,125.95,126.3,79
20121201|2012-06-01 08:00,1,126.25,126.6,126.175,126.6,29
20121201|2012-06-01 08:30,1,126.65,126.675,126.525,126.575,58
20121201|2012-06-01 09:00,1,126.45,126.45,126.1,126.1,283
20121201|2012-06-01 09:30,1,126,126.575,125.975,126.325,209
20121201|2012-06-01 10:00,1,126.5,126.9,126.45,126.9,110
20121201|2012-06-01 10:30,1,126.925,127.35,126.8,127.1,270
20121201|2012-06-01 11:00,1,127.075,127.1,126.7,126.7,150
20121201|2012-06-01 11:30,1,126.8,126.8,126.375,126.675,191
20121201|2012-06-01 12:00,1,126.7,126.75,126.575,126.6,125
20121201|2012-06-01 12:30,1,126.65,127.3,126.6,127.275,568
20121201|2012-06-01 13:00,1,127.275,127.3,126.975,127.125,160
20121201|2012-06-01 13:30,1,127.025,127.125,126.975,127.025,77
20121201|2012-06-04 09:00,4,127.3,127.75,127.2,127.25,556
20121201|2012-06-04 09:30,4,127.275,127.55,127.1,127.4,173
20121201|2012-06-04 10:00,4,127.45,127.7,127.375,127.575,118
20121201|2012-06-04 10:30,4,127.65,127.65,127.1,127.225,114
20121201|2012-06-04 11:00,4,127.225,127.35,127.025,127.1,67
20121201|2012-06-04 11:30,4,127.15,127.275,127.075,127.15,43
20121201|2012-06-04 12:00,4,127.1,127.275,127.025,127.25,90
20121201|2012-06-04 12:30,4,127.25,127.725,127.175,127.7,360
20121201|2012-06-04 13:00,4,127.7,127.85,127.675,127.75,103
20121201|2012-06-04 13:30,4,127.725,127.8,127.7,127.7,36
20121201|2012-06-04 14:00,4,127.875,127.875,127.8,127.8,2
20121201|2012-06-04 14:30,4,127.825,127.825,127.825,127.825,1
20121201|2012-06-04 15:00,4,127.85,127.85,127.85,127.85,1
20121201|2012-06-04 15:30,4,127.825,127.825,127.775,127.825,3
20121201|2012-06-04 17:30,5,127.75,127.75,127.75,127.75,1
20121201|2012-06-04 18:00,5,127.775,127.775,127.775,127.775,1
20121201|2012-06-04 19:30,5,127.7,127.725,127.7,127.7,7
20121201|2012-06-04 21:00,5,127.65,127.65,127.65,127.65,4
20121201|2012-06-04 22:00,5,127.65,127.65,127.65,127.65,4
20121201|2012-06-04 22:30,5,127.65,127.65,127.65,127.65,1
20121201|2012-06-04 23:00,5,127.775,127.775,127.775,127.775,1
20121201|2012-06-05 00:00,5,127.775,127.775,127.775,127.775,4
20121201|2012-06-05 00:30,5,127.825,127.825,127.825,127.825,2
20121201|2012-06-05 01:00,5,127.75,127.75,127.75,127.75,1
20121201|2012-06-05 02:00,5,127.825,127.825,127.825,127.825,2
20121201|2012-06-05 02:30,5,127.875,127.875,127.875,127.875,2
20121201|2012-06-05 04:00,5,127.9,127.9,127.9,127.9,7
20121201|2012-06-05 04:30,5,127.95,127.95,127.95,127.95,9
20121201|2012-06-05 05:30,5,127.975,127.975,127.975,127.975,24
20121201|2012-06-05 06:00,5,127.975,127.975,127.975,127.975,2
20121201|2012-06-05 06:30,5,127.975,127.975,127.975,127.975,2
20121201|2012-06-05 07:00,5,127.95,128,127.925,128,7
20121201|2012-06-05 07:30,5,127.95,127.95,127.675,127.725,32
20121201|2012-06-05 08:00,5,127.7,127.7,127.5,127.5,48
20121201|2012-06-05 08:30,5,127.5,127.65,127.5,127.5,27
20121201|2012-06-05 09:00,5,127.65,127.925,127.525,127.9,129
20121201|2012-06-05 09:30,5,127.775,127.775,127.075,127.4,175
20121201|2012-06-05 10:00,5,127.475,127.625,127.45,127.525,84
20121201|2012-06-05 10:30,5,127.45,127.475,127.25,127.375,125
20121201|2012-06-05 11:00,5,127.325,127.85,127.325,127.825,121
20121201|2012-06-05 11:30,5,127.875,127.9,127.625,127.7,145
20121201|2012-06-05 12:00,5,127.625,127.7,127.35,127.35,120
20121201|2012-06-05 12:30,5,127.4,127.4,127.05,127.1,481
20121201|2012-06-05 13:00,5,127.1,127.25,127.075,127.2,112
20121201|2012-06-05 13:30,5,127.15,127.175,127.125,127.175,41
20121201|2012-06-05 14:00,5,127.15,127.175,127.125,127.175,25
20121201|2012-06-05 14:30,5,127.1,127.125,127.1,127.125,26
20121201|2012-06-05 15:00,5,127.125,127.125,127.1,127.1,12
20121201|2012-06-05 15:30,5,127.1,127.1,127.05,127.05,22
20121201|2012-06-05 17:00,6,127.225,127.225,126.95,126.975,22
20121201|2012-06-05 17:30,6,126.95,126.95,126.9,126.9,25
20121201|2012-06-05 18:30,6,127,127,126.95,126.95,4
20121201|2012-06-05 19:00,6,127,127,127,127,2
20121201|2012-06-05 19:30,6,127.1,127.1,127.1,127.1,2
20121201|2012-06-05 20:00,6,126.975,126.975,126.95,126.95,5
20121201|2012-06-05 21:00,6,127.05,127.05,127.05,127.05,3
20121201|2012-06-05 22:00,6,126.925,126.925,126.925,126.925,1
20121201|2012-06-05 22:30,6,126.95,126.95,126.95,126.95,2
20121201|2012-06-05 23:30,6,126.9,126.9,126.85,126.85,9
20121201|2012-06-06 00:00,6,126.9,126.9,126.9,126.9,2
20121201|2012-06-06 00:30,6,126.95,126.95,126.95,126.95,2
20121201|2012-06-06 01:00,6,126.95,126.95,126.95,126.95,1
20121201|2012-06-06 02:30,6,127.025,127.025,127.025,127.025,2
20121201|2012-06-06 04:00,6,127.175,127.2,127.175,127.2,5
20121201|2012-06-06 05:00,6,127.25,127.25,127.25,127.25,9
20121201|2012-06-06 06:30,6,127.25,127.25,127.1,127.2,13
20121201|2012-06-06 07:00,6,127.25,127.325,127.2,127.325,16
20121201|2012-06-06 07:30,6,127.225,127.3,127.225,127.3,15
20121201|2012-06-06 08:00,6,127.175,127.225,127.175,127.2,5
20121201|2012-06-06 08:30,6,127.275,127.6,127.275,127.6,25
20121201|2012-06-06 09:00,6,127.525,127.6,127.4,127.4,61
20121201|2012-06-06 09:30,6,127.475,127.825,127.475,127.775,363
20121201|2012-06-06 10:00,6,127.7,127.75,127.475,127.475,140
20121201|2012-06-06 10:30,6,127.45,127.575,127.225,127.55,338
20121201|2012-06-06 11:00,6,127.525,127.55,127.125,127.15,127
20121201|2012-06-06 11:30,6,127.125,127.375,127.125,127.225,164
20121201|2012-06-06 12:00,6,127.225,127.425,127.15,127.425,87
20121201|2012-06-06 12:30,6,127.425,127.5,127.2,127.325,216
20121201|2012-06-06 13:00,6,127.325,127.425,127.3,127.4,97
20121201|2012-06-06 13:30,6,127.4,127.4,127.3,127.3,82
20121201|2012-06-06 14:00,6,127.35,127.35,127.2,127.2,25
20121201|2012-06-06 14:30,6,127.25,127.4,127.225,127.4,4
20121201|2012-06-06 15:00,6,127.375,127.375,127.225,127.225,4
20121201|2012-06-06 15:30,6,127.275,127.275,127.225,127.25,12
20121201|2012-06-06 17:00,7,127.25,127.25,127.25,127.25,2
20121201|2012-06-06 17:30,7,127.35,127.35,127.3,127.35,4
20121201|2012-06-06 18:00,7,127.3,127.35,127.3,127.35,7
20121201|2012-06-06 18:30,7,127.375,127.375,127.375,127.375,6
20121201|2012-06-06 19:00,7,127.375,127.4,127.375,127.4,12
20121201|2012-06-06 20:00,7,127.5,127.525,127.5,127.525,11
20121201|2012-06-06 20:30,7,127.525,127.525,127.525,127.525,2
20121201|2012-06-06 22:30,7,127.5,127.525,127.5,127.525,5
20121201|2012-06-06 23:30,7,127.525,127.525,127.525,127.525,1
20121201|2012-06-07 01:30,7,127.475,127.475,127.475,127.475,4
20121201|2012-06-07 02:30,7,127.475,127.475,127.475,127.475,1
20121201|2012-06-07 03:00,7,127.5,127.5,127.5,127.5,1
20121201|2012-06-07 03:30,7,127.5,127.5,127.5,127.5,1
20121201|2012-06-07 04:30,7,127.55,127.625,127.55,127.625,7
20121201|2012-06-07 05:00,7,127.65,127.65,127.65,127.65,2
20121201|2012-06-07 06:00,7,127.625,127.65,127.625,127.65,2
20121201|2012-06-07 06:30,7,127.675,127.675,127.675,127.675,1
20121201|2012-06-07 07:00,7,127.7,127.725,127.7,127.725,42
20121201|2012-06-07 07:30,7,127.75,127.75,127.5,127.75,23
20121201|2012-06-07 08:00,7,127.8,127.8,127.5,127.7,15
20121201|2012-06-07 08:30,7,127.7,127.75,127.625,127.625,16
20121201|2012-06-07 09:00,7,127.55,127.6,127.075,127.4,445
20121201|2012-06-07 09:30,7,127.425,127.425,127,127.325,303
20121201|2012-06-07 10:00,7,127.3,127.5,127.25,127.45,80
20121201|2012-06-07 10:30,7,127.45,127.675,127.425,127.525,114
20121201|2012-06-07 11:00,7,127.55,127.8,127.45,127.725,182
20121201|2012-06-07 11:30,7,127.75,128.25,127.75,128.125,324
20121201|2012-06-07 12:00,7,128.125,128.625,128.075,128.575,363
20121201|2012-06-07 12:30,7,128.6,128.725,128.125,128.3,406
20121201|2012-06-07 13:00,7,128.3,128.5,128.3,128.425,215
20121201|2012-06-07 13:30,7,128.4,128.4,128.3,128.375,21
20121201|2012-06-07 14:00,7,128.35,128.425,128.35,128.425,6
20121201|2012-06-07 14:30,7,128.35,128.425,128.35,128.425,24
20121201|2012-06-07 15:00,7,128.325,128.425,128.325,128.425,3
20121201|2012-06-07 15:30,7,128.4,128.5,128.4,128.5,12
20121201|2012-06-07 17:30,8,128.5,128.55,128.45,128.5,4
20121201|2012-06-07 18:00,8,128.475,128.475,128.4,128.4,11
20121201|2012-06-07 18:30,8,128.275,128.275,128.275,128.275,1
20121201|2012-06-07 20:30,8,128.2,128.2,128.2,128.2,1
20121201|2012-06-07 22:30,8,128.2,128.2,128.2,128.2,2
20121201|2012-06-07 23:00,8,128.2,128.2,128.2,128.2,1
20121201|2012-06-07 23:30,8,128.2,128.2,128.2,128.2,2
20121201|2012-06-08 01:30,8,128.375,128.375,128.35,128.375,3
20121201|2012-06-08 02:00,8,128.45,128.575,128.45,128.575,39
20121201|2012-06-08 02:30,8,128.575,128.6,128.575,128.6,25
20121201|2012-06-08 03:00,8,128.475,128.475,128.4,128.4,2
20121201|2012-06-08 03:30,8,128.4,128.475,128.4,128.4,14
20121201|2012-06-08 04:00,8,128.4,128.5,128.375,128.475,24
20121201|2012-06-08 04:30,8,128.55,128.55,128.525,128.525,2
20121201|2012-06-08 05:00,8,128.55,128.55,128.55,128.55,1
20121201|2012-06-08 05:30,8,128.55,128.55,128.55,128.55,2
20121201|2012-06-08 06:00,8,128.6,128.6,128.55,128.6,12
20121201|2012-06-08 06:30,8,128.625,128.65,128.625,128.65,21
20121201|2012-06-08 07:00,8,128.65,128.7,128.6,128.625,76
20121201|2012-06-08 07:30,8,128.625,128.625,128.475,128.55,26
20121201|2012-06-08 08:00,8,128.5,128.5,128.325,128.45,58
20121201|2012-06-08 08:30,8,128.35,128.375,128.2,128.2,31
20121201|2012-06-08 09:00,8,128.3,128.55,128.2,128.55,111
20121201|2012-06-08 09:30,8,128.475,128.525,128.175,128.425,281
20121201|2012-06-08 10:00,8,128.4,128.4,128.275,128.375,359
20121201|2012-06-08 10:30,8,128.3,128.375,128.2,128.25,264
20121201|2012-06-08 11:00,8,128.25,128.35,128.175,128.325,251
20121201|2012-06-08 11:30,8,128.375,128.4,128.225,128.325,179
20121201|2012-06-08 12:00,8,128.3,128.5,128.275,128.475,244
20121201|2012-06-08 12:30,8,128.475,128.725,128.325,128.65,527
20121201|2012-06-08 13:00,8,128.675,128.775,128.625,128.675,122
20121201|2012-06-08 13:30,8,128.625,128.725,128.6,128.725,61
20121201|2012-06-11 09:00,11,128.725,129.075,128.6,128.9,527
20121201|2012-06-11 09:30,11,128.925,129.1,128.875,128.9,369
20121201|2012-06-11 10:00,11,128.875,128.9,128.6,128.725,413
20121201|2012-06-11 10:30,11,128.675,128.725,128.45,128.575,335
20121201|2012-06-11 11:00,11,128.6,128.65,128.5,128.55,161
20121201|2012-06-11 11:30,11,128.55,128.7,128.55,128.65,216
20121201|2012-06-11 12:00,11,128.65,128.65,128.5,128.5,162
20121201|2012-06-11 12:30,11,128.5,128.575,128.325,128.45,474
20121201|2012-06-11 13:00,11,128.4,128.575,128.4,128.475,199
20121201|2012-06-11 13:30,11,128.525,128.55,128.425,128.45,17
20121201|2012-06-11 14:00,11,128.5,128.5,128.475,128.475,4
20121201|2012-06-11 14:30,11,128.45,128.45,128.45,128.45,1
20121201|2012-06-11 15:00,11,128.425,128.425,128.4,128.4,8
20121201|2012-06-11 15:30,11,128.4,128.4,128.375,128.4,3
20121201|2012-06-11 17:00,12,128.4,128.4,128.2,128.2,13
20121201|2012-06-11 17:30,12,128.25,128.375,128.25,128.375,4
20121201|2012-06-11 18:00,12,128.225,128.225,128.2,128.2,2
20121201|2012-06-11 18:30,12,128.2,128.225,128.2,128.225,9
20121201|2012-06-11 19:00,12,128.2,128.25,128.2,128.25,4
20121201|2012-06-11 19:30,12,128.25,128.25,128.2,128.2,5
20121201|2012-06-11 20:30,12,128.25,128.25,128.25,128.25,1
20121201|2012-06-11 21:00,12,128.25,128.25,128.25,128.25,1
20121201|2012-06-11 21:30,12,128.275,128.275,128.275,128.275,1
20121201|2012-06-11 23:00,12,128.325,128.425,128.3,128.425,27
20121201|2012-06-12 00:00,12,128.45,128.45,128.45,128.45,9
20121201|2012-06-12 00:30,12,128.475,128.5,128.475,128.5,25
20121201|2012-06-12 01:30,12,128.55,128.55,128.525,128.55,10
20121201|2012-06-12 02:30,12,128.65,128.65,128.65,128.65,1
20121201|2012-06-12 03:00,12,128.65,128.7,128.65,128.65,5
20121201|2012-06-12 03:30,12,128.65,128.65,128.65,128.65,1
20121201|2012-06-12 04:00,12,128.75,128.75,128.65,128.75,12
20121201|2012-06-12 04:30,12,128.775,128.775,128.775,128.775,2
20121201|2012-06-12 05:00,12,128.925,129,128.925,128.975,34
20121201|2012-06-12 05:30,12,129,129,128.975,129,22
20121201|2012-06-12 06:00,12,129,129,129,129,12
20121201|2012-06-12 06:30,12,128.9,128.9,128.775,128.775,25
20121201|2012-06-12 07:00,12,128.9,128.9,128.875,128.875,3
20121201|2012-06-12 07:30,12,128.8,128.8,128.45,128.45,51
20121201|2012-06-12 08:00,12,128.6,128.725,128.6,128.625,7
20121201|2012-06-12 08:30,12,128.625,128.725,128.6,128.6,128
20121201|2012-06-12 09:00,12,128.625,128.875,128.425,128.575,375
20121201|2012-06-12 09:30,12,128.525,128.6,128.425,128.6,182
20121201|2012-06-12 10:00,12,128.55,128.675,128.3,128.3,207
20121201|2012-06-12 10:30,12,128.3,128.525,128.3,128.525,81
20121201|2012-06-12 11:00,12,128.525,128.65,128.475,128.625,151
20121201|2012-06-12 11:30,12,128.6,128.65,128.325,128.4,253
20121201|2012-06-12 12:00,12,128.425,128.5,128.275,128.3,135
20121201|2012-06-12 12:30,12,128.275,128.525,128.275,128.375,332
20121201|2012-06-12 13:00,12,128.35,128.375,128.275,128.35,49
20121201|2012-06-12 13:30,12,128.3,128.3,128.275,128.275,2
20121201|2012-06-12 14:00,12,128.25,128.275,128.25,128.275,16
20121201|2012-06-12 14:30,12,128.275,128.275,128.275,128.275,2
20121201|2012-06-12 15:00,12,128.275,128.275,128.25,128.275,6
20121201|2012-06-12 15:30,12,128.25,128.25,128.225,128.25,8
20121201|2012-06-12 17:00,13,128.3,128.3,128.175,128.275,10
20121201|2012-06-12 18:00,13,128.125,128.125,128.1,128.1,5
20121201|2012-06-12 18:30,13,128.1,128.1,128.1,128.1,1
20121201|2012-06-12 20:30,13,128.175,128.2,128.175,128.2,3
20121201|2012-06-12 21:00,13,128.2,128.2,128.2,128.2,1
20121201|2012-06-12 22:00,13,128.2,128.275,128.2,128.275,8
20121201|2012-06-12 23:30,13,128.225,128.225,128.2,128.2,30
20121201|2012-06-13 00:00,13,128.2,128.2,128.2,128.2,8
20121201|2012-06-13 00:30,13,128.2,128.2,128.2,128.2,1
20121201|2012-06-13 01:30,13,128.15,128.15,128.15,128.15,2
20121201|2012-06-13 02:00,13,128.225,128.225,128.225,128.225,2
20121201|2012-06-13 03:30,13,128.225,128.275,128.225,128.275,2
20121201|2012-06-13 04:00,13,128.3,128.3,128.3,128.3,5
20121201|2012-06-13 04:30,13,128.325,128.35,128.325,128.35,22
20121201|2012-06-13 05:00,13,128.4,128.4,128.4,128.4,14
20121201|2012-06-13 05:30,13,128.35,128.35,128.35,128.35,13
20121201|2012-06-13 06:30,13,128.3,128.3,128.225,128.25,51
20121201|2012-06-13 07:00,13,128.25,128.25,128.25,128.25,5
20121201|2012-06-13 07:30,13,128.3,128.3,128.25,128.25,15
20121201|2012-06-13 08:00,13,128.25,128.25,127.775,127.85,132
20121201|2012-06-13 08:30,13,127.85,127.85,127.425,127.425,228
20121201|2012-06-13 09:00,13,127.525,127.625,127.35,127.525,159
20121201|2012-06-13 09:30,13,127.55,127.55,127.375,127.45,287
20121201|2012-06-13 10:00,13,127.45,127.55,127.1,127.175,229
20121201|2012-06-13 10:30,13,127.25,127.4,127.125,127.325,138
20121201|2012-06-13 11:00,13,127.325,127.5,127.25,127.475,103
20121201|2012-06-13 11:30,13,127.5,127.5,126.95,126.95,356
20121201|2012-06-13 12:00,13,126.9,127.275,126.85,127.2,227
20121201|2012-06-13 12:30,13,127.25,127.25,126.1,126.275,531
20121201|2012-06-13 13:00,13,126.25,126.375,126.175,126.325,231
20121201|2012-06-13 13:30,13,126.325,126.45,126.325,126.425,55
20121201|2012-06-13 14:00,13,126.425,126.425,126.15,126.15,20
20121201|2012-06-13 14:30,13,126.125,126.225,126.1,126.15,8
20121201|2012-06-13 15:00,13,126.175,126.25,126.1,126.25,7
20121201|2012-06-13 15:30,13,126.2,126.225,125.775,125.825,31
20121201|2012-06-13 17:00,14,126.125,126.3,126.125,126.275,14
20121201|2012-06-13 17:30,14,126.2,126.2,126.15,126.15,11
20121201|2012-06-13 18:30,14,126.1,126.1,126,126,10
20121201|2012-06-13 19:00,14,126.075,126.075,125.95,125.95,15
20121201|2012-06-13 19:30,14,126.075,126.075,125.975,125.975,3
20121201|2012-06-13 20:00,14,125.95,125.95,125.95,125.95,2
20121201|2012-06-13 21:30,14,125.975,125.975,125.85,125.925,11
20121201|2012-06-13 22:00,14,126,126,125.825,125.825,7
20121201|2012-06-13 23:30,14,126,126,126,126,5
20121201|2012-06-14 00:30,14,126.05,126.05,126,126,6
20121201|2012-06-14 06:00,14,126.1,126.15,126.1,126.15,4
20121201|2012-06-14 06:30,14,126,126.2,126,126.2,28
20121201|2012-06-14 07:00,14,126.15,126.2,126.15,126.2,4
20121201|2012-06-14 07:30,14,126.175,126.4,126.125,126.4,11
20121201|2012-06-14 08:00,14,126.4,126.5,126.35,126.35,40
20121201|2012-06-14 08:30,14,126.4,126.4,126.25,126.275,53
20121201|2012-06-14 09:00,14,126.15,126.4,125.875,126.1,384
20121201|2012-06-14 09:30,14,126.2,126.325,125.775,125.95,399
20121201|2012-06-14 10:00,14,125.975,126.025,125.9,126,78
20121201|2012-06-14 10:30,14,125.975,126.05,125.925,125.925,108
20121201|2012-06-14 11:00,14,125.925,125.925,125.6,125.625,282
20121201|2012-06-14 11:30,14,125.625,125.65,125.325,125.325,259
20121201|2012-06-14 12:00,14,125.325,125.4,125.1,125.225,550
20121201|2012-06-14 12:30,14,125.225,125.225,124.675,124.775,727
20121201|2012-06-14 13:00,14,124.75,124.8,124.65,124.75,487
20121201|2012-06-14 13:30,14,124.675,124.8,124.65,124.8,76
20121201|2012-06-14 14:00,14,124.775,124.775,124.775,124.775,25
20121201|2012-06-14 14:30,14,124.8,124.85,124.775,124.775,7
20121201|2012-06-14 15:00,14,124.85,124.875,124.85,124.85,22
20121201|2012-06-14 15:30,14,124.85,124.9,124.85,124.9,4
20121201|2012-06-14 17:00,15,124.7,124.7,124.6,124.7,21
20121201|2012-06-14 18:30,15,124.7,124.7,124.7,124.7,1
20121201|2012-06-14 19:00,15,124.7,124.725,124.675,124.725,11
20121201|2012-06-14 20:30,15,124.75,124.75,124.75,124.75,2
20121201|2012-06-14 21:00,15,124.75,124.825,124.75,124.825,16
20121201|2012-06-14 22:00,15,124.825,124.825,124.825,124.825,4
20121201|2012-06-14 22:30,15,124.9,124.9,124.825,124.825,2
20121201|2012-06-14 23:00,15,124.825,124.825,124.7,124.7,5
20121201|2012-06-15 00:30,15,124.8,124.8,124.725,124.725,9
20121201|2012-06-15 01:30,15,124.725,124.775,124.725,124.775,3
20121201|2012-06-15 03:30,15,124.875,124.875,124.875,124.875,11
20121201|2012-06-15 05:30,15,124.75,124.775,124.75,124.775,2
20121201|2012-06-15 07:00,15,124.775,124.775,124.775,124.775,2
20121201|2012-06-15 07:30,15,124.775,124.8,124.75,124.75,16
20121201|2012-06-15 08:00,15,124.75,124.75,124.7,124.7,17
20121201|2012-06-15 08:30,15,124.7,124.85,124.7,124.8,50
20121201|2012-06-15 09:00,15,124.8,124.975,124.65,124.925,286
20121201|2012-06-15 09:30,15,124.925,124.925,124.75,124.825,207
20121201|2012-06-15 10:00,15,124.825,124.85,124.625,124.675,284
20121201|2012-06-15 10:30,15,124.675,124.75,124.45,124.525,459
20121201|2012-06-15 11:00,15,124.5,124.6,124.425,124.55,223
20121201|2012-06-15 11:30,15,124.6,124.675,124.45,124.525,186
20121201|2012-06-15 12:00,15,124.525,124.625,124.475,124.525,348
20121201|2012-06-15 12:30,15,124.5,124.7,124.275,124.45,527
20121201|2012-06-15 13:00,15,124.45,124.475,124.25,124.4,295
20121201|2012-06-15 13:30,15,124.4,124.55,124.4,124.5,55
20121201|2012-06-18 09:00,18,124.625,125.35,124.625,125.05,613
20121201|2012-06-18 09:30,18,125.125,125.55,124.75,124.75,366
20121201|2012-06-18 10:00,18,124.85,124.875,124.35,124.7,329
20121201|2012-06-18 10:30,18,124.725,125.1,124.7,124.8,218
20121201|2012-06-18 11:00,18,124.8,124.975,124.425,124.575,151
20121201|2012-06-18 11:30,18,124.575,124.65,124.325,124.4,70
20121201|2012-06-18 12:00,18,124.5,124.725,124.45,124.525,245
20121201|2012-06-18 12:30,18,124.575,125.225,124.55,125.1,350
20121201|2012-06-18 13:00,18,125.075,125.125,124.9,125,180
20121201|2012-06-18 13:30,18,125,125.175,125,125.125,56
20121201|2012-06-18 14:00,18,125.075,125.125,125.05,125.125,7
20121201|2012-06-18 14:30,18,124.925,124.925,124.9,124.9,4
20121201|2012-06-18 15:00,18,125,125.025,125,125.025,3
20121201|2012-06-18 15:30,18,124.95,124.95,124.8,124.8,12
20121201|2012-06-18 17:00,19,124.9,124.9,124.9,124.9,5
20121201|2012-06-18 17:30,19,124.925,124.925,124.8,124.8,3
20121201|2012-06-18 18:00,19,124.8,124.9,124.8,124.85,7
20121201|2012-06-18 18:30,19,124.8,124.8,124.8,124.8,1
20121201|2012-06-18 19:00,19,124.825,124.9,124.825,124.9,7
20121201|2012-06-18 19:30,19,124.925,124.925,124.875,124.875,4
20121201|2012-06-18 20:00,19,124.95,125.025,124.925,124.925,25
20121201|2012-06-18 20:30,19,124.925,125,124.925,125,4
20121201|2012-06-18 21:30,19,125.1,125.2,125.025,125.2,33
20121201|2012-06-18 22:00,19,125.225,125.225,125.225,125.225,6
20121201|2012-06-18 22:30,19,125.175,125.175,125.175,125.175,2
20121201|2012-06-18 23:00,19,125.175,125.175,125.15,125.15,2
20121201|2012-06-19 00:00,19,125.2,125.2,125.2,125.2,1
20121201|2012-06-19 01:30,19,124.85,124.85,124.85,124.85,3
20121201|2012-06-19 03:00,19,125.025,125.025,124.925,124.925,6
20121201|2012-06-19 05:00,19,125.025,125.025,125.025,125.025,1
20121201|2012-06-19 05:30,19,125.075,125.25,125.075,125.25,7
20121201|2012-06-19 06:00,19,125.275,125.275,125.15,125.15,3
20121201|2012-06-19 07:00,19,125.25,125.275,125.2,125.2,6
20121201|2012-06-19 07:30,19,125.325,125.325,125.2,125.25,25
20121201|2012-06-19 08:00,19,125.125,125.125,124.9,124.9,36
20121201|2012-06-19 08:30,19,124.925,125,124.85,124.875,538
20121201|2012-06-19 09:00,19,124.9,125,124.675,124.95,739
20121201|2012-06-19 09:30,19,124.95,124.95,124.5,124.625,984
20121201|2012-06-19 10:00,19,124.625,125.275,124.6,125.275,925
20121201|2012-06-19 10:30,19,125.275,125.65,125.1,125.15,581
20121201|2012-06-19 11:00,19,125.15,125.225,124.95,125.175,158
20121201|2012-06-19 11:30,19,125.15,125.45,124.975,125.425,79
20121201|2012-06-19 12:00,19,125.4,125.425,125.2,125.2,74
20121201|2012-06-19 12:30,19,125.225,125.35,124.825,125,466
20121201|2012-06-19 13:00,19,125,125.35,125,125.25,252
20121201|2012-06-19 13:30,19,125.225,125.25,125.2,125.225,16
20121201|2012-06-19 14:00,19,125.225,125.225,125.2,125.2,6
20121201|2012-06-19 14:30,19,125.225,125.25,125.225,125.25,9
20121201|2012-06-19 15:00,19,125.15,125.15,125.15,125.15,1
20121201|2012-06-19 17:00,20,125.05,125.05,124.95,124.95,15
20121201|2012-06-19 17:30,20,124.975,124.975,124.975,124.975,2
20121201|2012-06-19 18:00,20,125,125,125,125,2
20121201|2012-06-19 23:30,20,125.2,125.2,125.2,125.2,1
20121201|2012-06-20 00:00,20,125.15,125.15,125.15,125.15,2
20121201|2012-06-20 00:30,20,125.15,125.15,125.125,125.15,20
20121201|2012-06-20 01:00,20,125.15,125.2,125.15,125.2,3
20121201|2012-06-20 01:30,20,125.2,125.2,125.2,125.2,1
20121201|2012-06-20 04:30,20,125.2,125.2,125.2,125.2,26
20121201|2012-06-20 05:00,20,125.2,125.2,125.125,125.175,7
20121201|2012-06-20 05:30,20,125.175,125.2,125.175,125.2,5
20121201|2012-06-20 06:00,20,125.125,125.125,125.125,125.125,1
20121201|2012-06-20 06:30,20,125.15,125.2,125.125,125.125,15
20121201|2012-06-20 07:00,20,125.125,125.125,125.075,125.075,23
20121201|2012-06-20 07:30,20,125.025,125.075,124.975,124.975,42
20121201|2012-06-20 08:00,20,125,125.275,124.975,125.275,53
20121201|2012-06-20 08:30,20,125.25,125.375,125.175,125.3,39
20121201|2012-06-20 09:00,20,125.3,125.6,125.1,125.6,226
20121201|2012-06-20 09:30,20,125.55,125.575,125.05,125.225,367
20121201|2012-06-20 10:00,20,125.25,125.35,125.15,125.2,189
20121201|2012-06-20 10:30,20,125.2,125.45,125.05,125.15,287
20121201|2012-06-20 11:00,20,125.15,125.15,125,125.1,200
20121201|2012-06-20 11:30,20,125.075,125.1,124.7,125,268
20121201|2012-06-20 12:00,20,124.975,125.15,124.725,124.8,114
20121201|2012-06-20 12:30,20,124.875,125.3,124.85,124.925,182
20121201|2012-06-20 13:00,20,124.975,125.1,124.9,124.9,368
20121201|2012-06-20 13:30,20,124.95,124.95,124.825,124.825,9
20121201|2012-06-20 14:00,20,124.725,124.725,124.675,124.675,10
20121201|2012-06-20 14:30,20,124.725,124.775,124.675,124.775,7
20121201|2012-06-20 15:00,20,124.925,124.925,124.925,124.925,1
20121201|2012-06-20 15:30,20,124.75,124.75,124.75,124.75,5
20121201|2012-06-20 17:00,21,124.75,124.75,124.55,124.55,11
20121201|2012-06-20 17:30,21,124.55,124.55,124.55,124.55,10
20121201|2012-06-20 18:00,21,124.55,124.55,124.5,124.5,14
20121201|2012-06-20 19:00,21,124.675,124.675,124.675,124.675,1
20121201|2012-06-20 19:30,21,124.525,124.525,124.525,124.525,5
20121201|2012-06-20 20:00,21,124.625,124.65,124.625,124.65,3
20121201|2012-06-20 20:30,21,124.675,124.725,124.675,124.725,3
20121201|2012-06-20 21:00,21,124.625,124.625,124.575,124.575,6
20121201|2012-06-20 22:30,21,124.675,124.675,124.675,124.675,2
20121201|2012-06-20 23:00,21,124.675,124.7,124.675,124.7,2
20121201|2012-06-21 03:00,21,124.6,124.6,124.6,124.6,6
20121201|2012-06-21 03:30,21,124.6,124.6,124.6,124.6,2
20121201|2012-06-21 06:00,21,124.55,124.55,124.55,124.55,3
20121201|2012-06-21 06:30,21,124.55,124.575,124.55,124.55,27
20121201|2012-06-21 07:00,21,124.55,124.75,124.55,124.75,21
20121201|2012-06-21 07:30,21,124.75,124.925,124.75,124.75,72
20121201|2012-06-21 08:00,21,124.725,124.775,124.55,124.775,50
20121201|2012-06-21 08:30,21,124.575,124.625,124.475,124.575,115
20121201|2012-06-21 09:00,21,124.475,125.025,124.375,124.925,373
20121201|2012-06-21 09:30,21,124.925,124.95,124.675,124.8,328
20121201|2012-06-21 10:00,21,124.825,124.875,124.6,124.7,191
20121201|2012-06-21 10:30,21,124.7,124.875,124.65,124.675,106
20121201|2012-06-21 11:00,21,124.7,124.75,124.575,124.575,89
20121201|2012-06-21 11:30,21,124.5,124.625,124.35,124.35,196
20121201|2012-06-21 12:00,21,124.325,124.475,124.1,124.15,297
20121201|2012-06-21 12:30,21,124.15,124.325,124.1,124.275,344
20121201|2012-06-21 13:00,21,124.275,124.35,124.1,124.15,201
20121201|2012-06-21 13:30,21,124.125,124.225,124.125,124.2,95
20121201|2012-06-21 14:00,21,124.2,124.225,124.2,124.225,23
20121201|2012-06-21 15:00,21,124.175,124.2,124.15,124.15,47
20121201|2012-06-21 15:30,21,124.1,124.15,124.1,124.15,51
20121201|2012-06-21 17:00,22,124.125,124.125,124.125,124.125,2
20121201|2012-06-21 17:30,22,124.1,124.1,124.1,124.1,1
20121201|2012-06-21 21:00,22,124.2,124.2,124.125,124.125,25
20121201|2012-06-21 22:00,22,124.1,124.1,124.1,124.1,5
20121201|2012-06-22 00:00,22,124.125,124.125,124.1,124.1,2
20121201|2012-06-22 00:30,22,124.1,124.1,124.075,124.075,15
20121201|2012-06-22 01:00,22,124.075,124.1,124.075,124.1,17
20121201|2012-06-22 01:30,22,124.1,124.1,124.1,124.1,2
20121201|2012-06-22 02:00,22,124.1,124.1,124.05,124.1,11
20121201|2012-06-22 03:00,22,124.05,124.05,124.05,124.05,1
20121201|2012-06-22 03:30,22,124.1,124.1,124.1,124.1,1
20121201|2012-06-22 04:00,22,124.05,124.05,124.05,124.05,1
20121201|2012-06-22 04:30,22,124.1,124.175,124.075,124.075,47
20121201|2012-06-22 05:00,22,124.075,124.1,124,124.1,25
20121201|2012-06-22 06:30,22,124.15,124.15,124.15,124.15,10
20121201|2012-06-22 07:00,22,124.1,124.15,124.1,124.15,9
20121201|2012-06-22 07:30,22,124.175,124.35,124.175,124.35,48
20121201|2012-06-22 08:00,22,124.35,124.5,124.35,124.475,74
20121201|2012-06-22 08:30,22,124.4,124.475,124.15,124.25,161
20121201|2012-06-22 09:00,22,124.3,124.4,123.875,123.875,330
20121201|2012-06-22 09:30,22,123.875,124.425,123.875,124.325,482
20121201|2012-06-22 10:00,22,124.325,124.5,124.3,124.325,323
20121201|2012-06-22 10:30,22,124.3,124.525,124.275,124.35,320
20121201|2012-06-22 11:00,22,124.35,124.5,124.25,124.45,278
20121201|2012-06-22 11:30,22,124.45,124.5,124.3,124.3,122
20121201|2012-06-22 12:00,22,124.3,124.45,124.275,124.45,123
20121201|2012-06-22 12:30,22,124.475,124.825,124.475,124.65,403
20121201|2012-06-22 13:00,22,124.7,124.85,124.675,124.725,314
20121201|2012-06-22 13:30,22,124.725,124.85,124.725,124.8,10
20121201|2012-06-25 09:00,25,124.45,124.8,124.125,124.55,1183
20121201|2012-06-25 09:30,25,124.55,124.625,124.175,124.25,364
20121201|2012-06-25 10:00,25,124.275,124.65,124.25,124.275,112
20121201|2012-06-25 10:30,25,124.275,124.3,124.15,124.25,171
20121201|2012-06-25 11:00,25,124.15,124.2,123.875,123.925,253
20121201|2012-06-25 11:30,25,123.875,124.075,123.875,123.95,199
20121201|2012-06-25 12:00,25,123.95,123.975,123.85,123.925,104
20121201|2012-06-25 12:30,25,123.925,124.075,123.75,123.85,332
20121201|2012-06-25 13:00,25,123.825,123.875,123.7,123.85,322
20121201|2012-06-25 13:30,25,123.85,123.875,123.85,123.875,10
20121201|2012-06-25 14:00,25,123.875,123.875,123.825,123.825,5
20121201|2012-06-25 14:30,25,123.825,123.825,123.775,123.825,4
20121201|2012-06-25 15:00,25,123.775,123.775,123.7,123.7,27
20121201|2012-06-25 15:30,25,123.7,123.775,123.7,123.775,8
20121201|2012-06-25 17:00,26,123.975,124.05,123.925,124,31
20121201|2012-06-25 17:30,26,124.05,124.05,124.05,124.05,2
20121201|2012-06-25 18:00,26,124.025,124.025,124,124,5
20121201|2012-06-25 18:30,26,123.925,123.925,123.875,123.875,5
20121201|2012-06-25 20:30,26,123.9,123.9,123.9,123.9,1
20121201|2012-06-25 21:30,26,123.875,123.875,123.875,123.875,4
20121201|2012-06-25 22:30,26,123.975,123.975,123.975,123.975,1
20121201|2012-06-25 23:30,26,123.85,123.85,123.85,123.85,17
20121201|2012-06-26 00:30,26,123.9,123.9,123.9,123.9,5
20121201|2012-06-26 02:30,26,123.8,123.8,123.8,123.8,20
20121201|2012-06-26 03:30,26,123.8,123.8,123.775,123.775,7
20121201|2012-06-26 04:00,26,123.75,123.75,123.75,123.75,5
20121201|2012-06-26 04:30,26,123.775,123.775,123.75,123.75,13
20121201|2012-06-26 05:00,26,123.825,123.825,123.825,123.825,1
20121201|2012-06-26 05:30,26,123.825,123.825,123.825,123.825,11
20121201|2012-06-26 06:00,26,123.825,123.825,123.8,123.8,10
20121201|2012-06-26 06:30,26,123.825,123.825,123.8,123.8,8
20121201|2012-06-26 07:00,26,123.775,123.8,123.725,123.725,19
20121201|2012-06-26 07:30,26,123.725,123.9,123.7,123.9,61
20121201|2012-06-26 08:00,26,123.9,123.925,123.8,123.9,33
20121201|2012-06-26 08:30,26,123.925,123.925,123.7,123.75,84
20121201|2012-06-26 09:00,26,123.8,124.1,123.4,124.025,445
20121201|2012-06-26 09:30,26,124,124,123.525,123.7,315
20121201|2012-06-26 10:00,26,123.675,123.975,123.675,123.725,320
20121201|2012-06-26 10:30,26,123.725,123.725,123.5,123.55,267
20121201|2012-06-26 11:00,26,123.5,123.5,123.325,123.325,212
20121201|2012-06-26 11:30,26,123.35,123.6,123.3,123.6,242
20121201|2012-06-26 12:00,26,123.6,123.625,123.525,123.55,177
20121201|2012-06-26 12:30,26,123.55,123.575,123.075,123.225,416
20121201|2012-06-26 13:00,26,123.225,123.25,123.15,123.225,222
20121201|2012-06-26 13:30,26,123.175,123.325,123.1,123.325,78
20121201|2012-06-26 14:00,26,123.3,123.3,123.275,123.3,10
20121201|2012-06-26 14:30,26,123.35,123.35,123.275,123.275,2
20121201|2012-06-26 15:00,26,123.45,123.45,123.3,123.3,5
20121201|2012-06-26 17:00,27,123.45,123.45,123.3,123.35,8
20121201|2012-06-26 17:30,27,123.45,123.45,123.45,123.45,1
20121201|2012-06-26 18:00,27,123.35,123.375,123.35,123.375,3
20121201|2012-06-26 18:30,27,123.375,123.375,123.375,123.375,6
20121201|2012-06-26 20:00,27,123.3,123.3,123.275,123.275,8
20121201|2012-06-26 23:00,27,123.375,123.375,123.375,123.375,1
20121201|2012-06-26 23:30,27,123.325,123.325,123.325,123.325,7
20121201|2012-06-27 01:00,27,123.275,123.275,123.275,123.275,1
20121201|2012-06-27 01:30,27,123.2,123.2,123.2,123.2,21
20121201|2012-06-27 02:00,27,123.2,123.2,123.2,123.2,17
20121201|2012-06-27 02:30,27,123.15,123.15,123.15,123.15,1
20121201|2012-06-27 03:00,27,123.1,123.2,123.1,123.2,3
20121201|2012-06-27 03:30,27,123.125,123.125,123.125,123.125,3
20121201|2012-06-27 04:30,27,123.125,123.15,123.125,123.15,24
20121201|2012-06-27 05:00,27,123.15,123.15,123.15,123.15,6
20121201|2012-06-27 05:30,27,123.1,123.1,123,123.025,24
20121201|2012-06-27 06:00,27,123.025,123.15,123.025,123.075,24
20121201|2012-06-27 06:30,27,123.025,123.025,123.025,123.025,7
20121201|2012-06-27 07:00,27,123.175,123.2,123.025,123.075,11
20121201|2012-06-27 07:30,27,123.025,123.15,122.95,123.15,116
20121201|2012-06-27 08:00,27,123.05,123.1,122.925,123.05,112
20121201|2012-06-27 08:30,27,123.075,123.2,123.05,123.125,61
20121201|2012-06-27 09:00,27,123.15,123.45,123.1,123.375,319
20121201|2012-06-27 09:30,27,123.425,123.975,123.425,123.65,818
20121201|2012-06-27 10:00,27,123.65,123.875,123.625,123.725,207
20121201|2012-06-27 10:30,27,123.8,123.9,123.725,123.8,156
20121201|2012-06-27 11:00,27,123.8,124.575,123.775,124.4,408
20121201|2012-06-27 11:30,27,124.475,125.125,124.35,125.025,577
20121201|2012-06-27 12:00,27,125,125.3,124.725,124.95,299
20121201|2012-06-27 12:30,27,124.95,124.95,124.625,124.7,329
20121201|2012-06-27 13:00,27,124.7,124.85,124.6,124.65,320
20121201|2012-06-27 13:30,27,124.575,124.65,124.4,124.475,222
20121201|2012-06-27 14:30,27,124.55,124.65,124.55,124.65,15
20121201|2012-06-27 15:00,27,124.625,124.65,124.625,124.65,2
20121201|2012-06-27 15:30,27,124.75,124.825,124.65,124.825,12
20121201|2012-06-27 17:00,28,124.85,124.85,124.85,124.85,1
20121201|2012-06-27 17:30,28,124.925,125.1,124.925,125.1,23
20121201|2012-06-27 18:00,28,125.125,125.125,124.925,124.925,22
20121201|2012-06-27 18:30,28,125.05,125.15,125.05,125.15,6
20121201|2012-06-27 19:00,28,125.225,125.25,125.225,125.25,2
20121201|2012-06-27 19:30,28,125.175,125.25,125.025,125.225,7
20121201|2012-06-27 20:00,28,125.225,125.225,125.225,125.225,2
20121201|2012-06-27 21:00,28,125.225,125.225,125.225,125.225,5
20121201|2012-06-27 23:00,28,125.15,125.15,125.075,125.15,7
20121201|2012-06-28 00:00,28,125.075,125.075,125.075,125.075,5
20121201|2012-06-28 00:30,28,125.075,125.075,125.075,125.075,3
20121201|2012-06-28 01:30,28,125.025,125.025,125.025,125.025,6
20121201|2012-06-28 02:00,28,125,125,125,125,6
20121201|2012-06-28 03:00,28,125,125.025,125,125.025,44
20121201|2012-06-28 04:00,28,125,125.025,124.9,124.9,33
20121201|2012-06-28 04:30,28,124.925,124.925,124.9,124.9,8
20121201|2012-06-28 05:00,28,124.825,124.825,124.775,124.775,15
20121201|2012-06-28 05:30,28,124.825,124.825,124.75,124.75,2
20121201|2012-06-28 06:30,28,124.725,124.725,124.7,124.7,41
20121201|2012-06-28 07:00,28,124.725,124.725,124.7,124.7,8
20121201|2012-06-28 07:30,28,124.775,124.775,124.6,124.6,55
20121201|2012-06-28 08:00,28,124.6,124.6,124.4,124.4,47
20121201|2012-06-28 08:30,28,124.6,124.7,124.55,124.7,24
20121201|2012-06-28 09:00,28,124.825,125.025,124.5,124.6,333
20121201|2012-06-28 09:30,28,124.525,124.725,124.275,124.675,264
20121201|2012-06-28 10:00,28,124.6,124.75,124.4,124.625,108
20121201|2012-06-28 10:30,28,124.7,125.7,124.6,125.425,586
20121201|2012-06-28 11:00,28,125.425,126.25,125.4,126.025,521
20121201|2012-06-28 11:30,28,126.1,126.55,126.025,126.1,510
20121201|2012-06-28 12:00,28,126.175,126.325,126.15,126.25,279
20121201|2012-06-28 12:30,28,126.225,126.55,126,126.5,661
20121201|2012-06-28 13:00,28,126.525,126.85,126.475,126.65,602
20121201|2012-06-28 13:30,28,126.65,126.65,126.475,126.475,43
20121201|2012-06-28 14:00,28,126.45,126.55,126.45,126.55,16
20121201|2012-06-28 14:30,28,126.55,126.55,126.425,126.425,10
20121201|2012-06-28 15:00,28,126.475,126.575,126.35,126.35,12
20121201|2012-06-28 15:30,28,126.45,126.45,126.45,126.45,10
20121201|2012-06-28 17:00,29,126.35,126.475,126.325,126.475,3
20121201|2012-06-28 17:30,29,126.3,126.3,126.275,126.275,3
20121201|2012-06-28 18:00,29,126.3,126.3,126.225,126.225,2
20121201|2012-06-28 19:00,29,126.2,126.2,126.2,126.2,1
20121201|2012-06-28 19:30,29,126.275,126.275,126.275,126.275,2
20121201|2012-06-28 20:00,29,126.325,126.325,126.325,126.325,9
20121201|2012-06-28 20:30,29,126.325,126.375,126.325,126.375,5
20121201|2012-06-28 21:00,29,126.35,126.375,126.35,126.375,5
20121201|2012-06-28 22:00,29,126.375,126.375,126.375,126.375,1
20121201|2012-06-28 22:30,29,126.375,126.425,126.375,126.425,5
20121201|2012-06-28 23:00,29,126.4,126.4,126.4,126.4,1
20121201|2012-06-29 00:00,29,126.425,126.425,126.425,126.425,1
20121201|2012-06-29 01:00,29,126.625,126.75,126.625,126.75,6
20121201|2012-06-29 01:30,29,126.8,126.8,126.75,126.8,4
20121201|2012-06-29 06:00,29,126.75,126.75,126.75,126.75,4
20121201|2012-06-29 06:30,29,126.55,126.625,126.55,126.625,6
20121201|2012-06-29 07:00,29,126.575,126.65,126.575,126.65,3
20121201|2012-06-29 07:30,29,126.55,126.8,126.55,126.75,49
20121201|2012-06-29 08:00,29,126.7,126.825,126.45,126.45,228
20121201|2012-06-29 08:30,29,126.55,126.6,126.425,126.5,113
20121201|2012-06-29 09:00,29,126.45,126.6,126.15,126.6,669
20121201|2012-06-29 09:30,29,126.55,126.8,126.5,126.725,517
20121201|2012-06-29 10:00,29,126.75,126.775,126.55,126.625,465
20121201|2012-06-29 10:30,29,126.65,127.125,126.625,126.925,626
20121201|2012-06-29 11:00,29,126.875,127.15,126.8,127.05,227
20121201|2012-06-29 11:30,29,127.05,127.2,126.975,127.075,196
20121201|2012-06-29 12:00,29,127.075,127.125,126.95,127.075,273
20121201|2012-06-29 12:30,29,127.125,127.625,127.1,127.6,1058
20121201|2012-06-29 13:00,29,127.575,127.575,127.15,127.3,344
20121201|2012-06-29 13:30,29,127.3,127.4,127.175,127.4,99
20121201|2012-07-02 09:00,2,127.125,127.525,127.1,127.3,800
20121201|2012-07-02 09:30,2,127.275,127.5,127.05,127.425,549
20121201|2012-07-02 10:00,2,127.425,127.525,126.85,126.975,510
20121201|2012-07-02 10:30,2,126.925,126.975,126.75,126.975,336
20121201|2012-07-02 11:00,2,126.975,127.05,126.9,126.925,374
20121201|2012-07-02 11:30,2,126.925,127.05,126.875,127.025,145
20121201|2012-07-02 12:00,2,127.025,127.075,126.9,126.95,83
20121201|2012-07-02 12:30,2,127.1,127.225,126.75,126.825,542
20121201|2012-07-02 13:00,2,126.825,127,126.775,126.9,146
20121201|2012-07-02 13:30,2,126.85,126.85,126.8,126.8,18
20121201|2012-07-02 14:00,2,126.85,127,126.85,126.925,26
20121201|2012-07-02 15:30,2,126.95,126.95,126.925,126.925,19
20121201|2012-07-02 17:00,3,126.85,127,126.75,127,10
20121201|2012-07-02 17:30,3,126.875,126.925,126.85,126.875,18
20121201|2012-07-02 18:00,3,126.85,126.9,126.85,126.9,10
20121201|2012-07-02 19:00,3,126.9,126.9,126.9,126.9,1
20121201|2012-07-02 20:00,3,126.95,126.95,126.95,126.95,1
20121201|2012-07-02 20:30,3,126.975,126.975,126.925,126.925,4
20121201|2012-07-02 21:30,3,127.075,127.075,127.075,127.075,1
20121201|2012-07-02 23:00,3,127.075,127.075,127.05,127.05,5
20121201|2012-07-02 23:30,3,127.1,127.125,127.1,127.125,3
20121201|2012-07-03 01:30,3,127.175,127.175,127.175,127.175,4
20121201|2012-07-03 02:00,3,127.2,127.2,127.175,127.175,12
20121201|2012-07-03 05:00,3,127.225,127.35,127.225,127.35,2
20121201|2012-07-03 06:00,3,127.35,127.375,127.05,127.25,97
20121201|2012-07-03 06:30,3,127.25,127.25,127.075,127.1,71
20121201|2012-07-03 07:00,3,127.05,127.075,127,127.05,42
20121201|2012-07-03 07:30,3,127.05,127.1,127.025,127.05,33
20121201|2012-07-03 08:00,3,127.05,127.1,127.025,127.075,198
20121201|2012-07-03 08:30,3,127.075,127.15,127.075,127.15,72
20121201|2012-07-03 09:00,3,127.15,127.25,126.775,126.9,1013
20121201|2012-07-03 09:30,3,126.875,127.075,126.525,126.525,405
20121201|2012-07-03 10:00,3,126.5,126.825,126.35,126.525,410
20121201|2012-07-03 10:30,3,126.575,127.275,126.575,127.175,441
20121201|2012-07-03 11:00,3,127.1,127.45,127,127.325,350
20121201|2012-07-03 11:30,3,127.325,127.6,127.3,127.45,735
20121201|2012-07-03 12:00,3,127.5,127.625,127.475,127.475,145
20121201|2012-07-03 12:30,3,127.475,127.525,127.425,127.525,213
20121201|2012-07-03 13:00,3,127.575,127.575,127.5,127.5,11
20121201|2012-07-03 13:30,3,127.575,127.7,127.55,127.7,23
20121201|2012-07-03 14:00,3,127.5,127.5,127.5,127.5,1
20121201|2012-07-03 14:30,3,127.65,127.65,127.65,127.65,2
20121201|2012-07-03 15:30,3,127.65,127.65,127.65,127.65,1
20121201|2012-07-05 09:00,5,127.2,127.7,127.125,127.55,1016
20121201|2012-07-05 09:30,5,127.6,128,127.25,127.875,822
20121201|2012-07-05 10:00,5,127.85,128.25,127.8,127.8,619
20121201|2012-07-05 10:30,5,127.75,127.775,127.175,127.225,248
20121201|2012-07-05 11:00,5,127.2,127.325,127.125,127.25,175
20121201|2012-07-05 11:30,5,127.25,127.35,127.2,127.325,66
20121201|2012-07-05 12:00,5,127.3,127.3,126.925,127.2,323
20121201|2012-07-05 12:30,5,127.225,127.475,127.175,127.175,423
20121201|2012-07-05 13:00,5,127.15,127.225,127.075,127.175,254
20121201|2012-07-05 13:30,5,127.1,127.225,127.075,127.125,63
20121201|2012-07-05 14:00,5,127.125,127.225,127.075,127.175,19
20121201|2012-07-05 14:30,5,127.15,127.25,127.125,127.225,28
20121201|2012-07-05 15:00,5,127.125,127.35,127.125,127.35,14
20121201|2012-07-05 17:00,6,127.15,127.3,127.125,127.3,11
20121201|2012-07-05 17:30,6,127.025,127.35,127.025,127.275,3
20121201|2012-07-05 20:00,6,127.35,127.35,127.35,127.35,5
20121201|2012-07-05 20:30,6,127.25,127.3,127.25,127.3,6
20121201|2012-07-05 21:00,6,127.3,127.3,127.3,127.3,5
20121201|2012-07-05 23:00,6,127.3,127.3,127.3,127.3,2
20121201|2012-07-06 02:00,6,127.325,127.325,127.3,127.3,15
20121201|2012-07-06 02:30,6,127.45,127.5,127.45,127.5,16
20121201|2012-07-06 03:00,6,127.5,127.5,127.5,127.5,4
20121201|2012-07-06 03:30,6,127.575,127.625,127.575,127.625,12
20121201|2012-07-06 04:00,6,127.625,127.625,127.625,127.625,18
20121201|2012-07-06 04:30,6,127.625,127.625,127.425,127.425,10
20121201|2012-07-06 05:30,6,127.325,127.325,127.3,127.3,11
20121201|2012-07-06 06:30,6,127.375,127.425,127.325,127.325,15
20121201|2012-07-06 07:00,6,127.4,127.4,127.4,127.4,1
20121201|2012-07-06 07:30,6,127.4,127.45,127.15,127.25,195
20121201|2012-07-06 08:00,6,127.275,127.625,127.275,127.5,75
20121201|2012-07-06 08:30,6,127.625,127.65,127.45,127.45,34
20121201|2012-07-06 09:00,6,127.375,127.5,127.125,127.35,297
20121201|2012-07-06 09:30,6,127.35,127.4,127,127.275,413
20121201|2012-07-06 10:00,6,127.275,127.425,127.25,127.325,152
20121201|2012-07-06 10:30,6,127.35,127.35,127.15,127.275,272
20121201|2012-07-06 11:00,6,127.25,127.6,127.25,127.6,201
20121201|2012-07-06 11:30,6,127.7,127.7,127.35,127.375,150
20121201|2012-07-06 12:00,6,127.425,127.6,127.375,127.575,75
20121201|2012-07-06 12:30,6,127.55,127.85,127.475,127.575,890
20121201|2012-07-06 13:00,6,127.575,127.825,127.525,127.675,268
20121201|2012-07-06 13:30,6,127.725,127.775,127.675,127.675,23
20121201|2012-07-09 09:00,9,127.75,127.85,127.3,127.325,653
20121201|2012-07-09 09:30,9,127.35,127.825,127.15,127.7,687
20121201|2012-07-09 10:00,9,127.725,128.025,127.7,127.7,472
20121201|2012-07-09 10:30,9,127.7,127.875,127.7,127.875,177
20121201|2012-07-09 11:00,9,127.875,128.025,127.625,128,190
20121201|2012-07-09 11:30,9,127.975,128.225,127.8,127.875,618
20121201|2012-07-09 12:00,9,127.875,127.9,127.7,127.725,78
20121201|2012-07-09 12:30,9,127.775,127.775,127.375,127.475,415
20121201|2012-07-09 13:00,9,127.475,127.55,127.35,127.475,290
20121201|2012-07-09 13:30,9,127.5,127.525,127.5,127.5,12
20121201|2012-07-09 14:00,9,127.525,127.525,127.5,127.5,2
20121201|2012-07-09 14:30,9,127.45,127.45,127.35,127.35,16
20121201|2012-07-09 15:00,9,127.35,127.35,127.325,127.325,7
20121201|2012-07-09 15:30,9,127.375,127.45,127.325,127.45,6
20121201|2012-07-09 17:00,10,127.35,127.525,127.3,127.5,71
20121201|2012-07-09 17:30,10,127.375,127.375,127.35,127.35,22
20121201|2012-07-09 18:00,10,127.35,127.35,127.35,127.35,3
20121201|2012-07-09 19:00,10,127.4,127.425,127.4,127.425,6
20121201|2012-07-09 19:30,10,127.475,127.475,127.475,127.475,4
20121201|2012-07-09 21:30,10,127.375,127.375,127.3,127.3,65
20121201|2012-07-09 22:30,10,127.35,127.35,127.35,127.35,1
20121201|2012-07-09 23:00,10,127.3,127.35,127.3,127.35,9
20121201|2012-07-09 23:30,10,127.4,127.4,127.4,127.4,2
20121201|2012-07-10 01:00,10,127.4,127.4,127.375,127.375,2
20121201|2012-07-10 01:30,10,127.475,127.475,127.4,127.4,3
20121201|2012-07-10 03:00,10,127.45,127.45,127.45,127.45,1
20121201|2012-07-10 03:30,10,127.475,127.475,127.45,127.45,3
20121201|2012-07-10 05:00,10,127.325,127.325,127.3,127.3,18
20121201|2012-07-10 05:30,10,127.3,127.3,127.175,127.25,58
20121201|2012-07-10 06:00,10,127.175,127.45,127.175,127.45,11
20121201|2012-07-10 07:00,10,127.275,127.275,127.15,127.2,51
20121201|2012-07-10 07:30,10,127.25,127.325,127.25,127.325,7
20121201|2012-07-10 08:00,10,127.175,127.175,127,127.05,78
20121201|2012-07-10 08:30,10,127.1,127.45,127.1,127.4,39
20121201|2012-07-10 09:00,10,127.3,127.325,126.775,127.025,631
20121201|2012-07-10 09:30,10,127,127.375,126.9,127.375,368
20121201|2012-07-10 10:00,10,127.25,127.45,127.05,127.125,299
20121201|2012-07-10 10:30,10,127.125,127.225,126.95,127,258
20121201|2012-07-10 11:00,10,127.025,127.25,127,127.175,224
20121201|2012-07-10 11:30,10,127.175,127.25,127.1,127.125,122
20121201|2012-07-10 12:00,10,127.1,127.15,126.9,127.05,328
20121201|2012-07-10 12:30,10,127.1,127.1,126.65,126.825,655
20121201|2012-07-10 13:00,10,126.825,126.95,126.825,126.85,523
20121201|2012-07-10 13:30,10,126.825,126.875,126.75,126.825,39
20121201|2012-07-10 14:00,10,126.825,126.85,126.825,126.825,34
20121201|2012-07-10 14:30,10,126.825,126.825,126.7,126.75,90
20121201|2012-07-10 15:00,10,126.85,126.875,126.825,126.825,117
20121201|2012-07-10 15:30,10,126.625,126.7,126.625,126.625,10
20121201|2012-07-10 17:00,11,126.875,126.9,126.7,126.875,29
20121201|2012-07-10 17:30,11,126.9,126.9,126.85,126.85,16
20121201|2012-07-10 18:30,11,126.925,126.925,126.925,126.925,25
20121201|2012-07-10 19:00,11,126.85,126.85,126.85,126.85,2
20121201|2012-07-10 19:30,11,126.875,126.95,126.875,126.95,47
20121201|2012-07-10 20:00,11,126.975,126.975,126.975,126.975,13
20121201|2012-07-10 20:30,11,126.975,126.975,126.975,126.975,1
20121201|2012-07-10 21:30,11,126.9,126.9,126.9,126.9,1
20121201|2012-07-10 22:00,11,126.925,126.925,126.925,126.925,3
20121201|2012-07-10 22:30,11,126.85,126.925,126.85,126.925,7
20121201|2012-07-10 23:00,11,126.9,126.9,126.9,126.9,8
20121201|2012-07-10 23:30,11,126.85,126.9,126.85,126.9,2
20121201|2012-07-11 05:00,11,126.9,126.9,126.9,126.9,5
20121201|2012-07-11 05:30,11,127,127,126.85,126.85,16
20121201|2012-07-11 06:00,11,126.975,126.975,126.975,126.975,3
20121201|2012-07-11 07:00,11,126.975,127,126.9,126.95,32
20121201|2012-07-11 07:30,11,127,127.325,127,127.125,157
20121201|2012-07-11 08:00,11,127.125,127.25,127.125,127.175,142
20121201|2012-07-11 08:30,11,127.15,127.2,127,127.025,55
20121201|2012-07-11 09:00,11,127,127.075,126.725,126.85,306
20121201|2012-07-11 09:30,11,126.85,126.85,126.5,126.5,467
20121201|2012-07-11 10:00,11,126.525,126.625,126.45,126.5,475
20121201|2012-07-11 10:30,11,126.475,126.475,126.225,126.275,454
20121201|2012-07-11 11:00,11,126.3,126.45,126.225,126.225,261
20121201|2012-07-11 11:30,11,126.2,126.45,126.175,126.3,348
20121201|2012-07-11 12:00,11,126.25,126.3,126.125,126.175,267
20121201|2012-07-11 12:30,11,126.15,126.3,125.425,125.75,849
20121201|2012-07-11 13:00,11,125.725,125.85,125.675,125.725,245
20121201|2012-07-11 13:30,11,125.75,125.925,125.725,125.925,41
20121201|2012-07-11 14:00,11,125.9,125.9,125.65,125.7,48
20121201|2012-07-11 14:30,11,125.6,125.7,125.6,125.625,10
20121201|2012-07-11 15:00,11,125.625,125.725,125.625,125.725,43
20121201|2012-07-11 15:30,11,125.725,125.75,125.7,125.75,21
20121201|2012-07-11 17:00,12,125.9,125.95,125.675,125.675,15
20121201|2012-07-11 18:00,12,125.7,125.75,125.7,125.75,5
20121201|2012-07-11 18:30,12,125.85,125.925,125.825,125.825,5
20121201|2012-07-11 19:00,12,125.8,125.925,125.8,125.85,20
20121201|2012-07-11 20:30,12,125.8,125.8,125.5,125.5,22
20121201|2012-07-11 21:00,12,125.5,125.55,125.5,125.55,7
20121201|2012-07-11 21:30,12,125.475,125.475,125.425,125.425,10
20121201|2012-07-12 04:00,12,125.55,125.55,125.55,125.55,1
20121201|2012-07-12 04:30,12,125.5,125.5,125.5,125.5,1
20121201|2012-07-12 06:00,12,125.7,125.7,125.7,125.7,1
20121201|2012-07-12 06:30,12,125.55,125.75,125.55,125.7,44
20121201|2012-07-12 07:00,12,125.75,125.75,125.75,125.75,4
20121201|2012-07-12 07:30,12,125.8,125.9,125.75,125.75,28
20121201|2012-07-12 08:00,12,125.825,125.9,125.775,125.8,39
20121201|2012-07-12 08:30,12,125.7,125.7,125.6,125.65,12
20121201|2012-07-12 09:00,12,125.65,125.7,125.35,125.525,344
20121201|2012-07-12 09:30,12,125.55,125.575,125.375,125.575,165
20121201|2012-07-12 10:00,12,125.6,125.6,125.15,125.2,266
20121201|2012-07-12 10:30,12,125.125,125.35,125.125,125.2,120
20121201|2012-07-12 11:00,12,125.275,125.3,124.975,125.05,366
20121201|2012-07-12 11:30,12,125.1,125.225,124.85,125.175,598
20121201|2012-07-12 12:00,12,125.1,125.1,124.8,124.925,293
20121201|2012-07-12 12:30,12,124.925,125.2,124.925,124.975,563
20121201|2012-07-12 13:00,12,124.95,125.075,124.925,125,199
20121201|2012-07-12 13:30,12,125,125,124.95,125,53
20121201|2012-07-12 14:00,12,125,125.05,124.975,124.975,24
20121201|2012-07-12 14:30,12,125,125.125,124.95,125.125,29
20121201|2012-07-12 15:00,12,124.975,124.975,124.925,124.925,14
20121201|2012-07-12 15:30,12,124.925,124.95,124.825,124.825,39
20121201|2012-07-12 18:00,13,124.9,124.925,124.9,124.925,2
20121201|2012-07-12 18:30,13,124.95,124.95,124.95,124.95,1
20121201|2012-07-12 19:30,13,124.775,124.775,124.775,124.775,4
20121201|2012-07-12 20:00,13,124.775,124.775,124.775,124.775,6
20121201|2012-07-12 20:30,13,124.725,124.775,124.725,124.75,8
20121201|2012-07-12 22:00,13,124.7,124.7,124.7,124.7,1
20121201|2012-07-13 01:30,13,124.7,124.7,124.7,124.7,3
20121201|2012-07-13 03:00,13,124.675,124.675,124.675,124.675,2
20121201|2012-07-13 03:30,13,124.675,124.675,124.65,124.65,3
20121201|2012-07-13 04:00,13,124.625,124.625,124.625,124.625,2
20121201|2012-07-13 04:30,13,124.625,124.625,124.625,124.625,1
20121201|2012-07-13 06:00,13,124.625,124.625,124.625,124.625,3
20121201|2012-07-13 06:30,13,124.6,124.625,124.6,124.6,6
20121201|2012-07-13 07:00,13,124.525,124.55,124.5,124.55,9
20121201|2012-07-13 07:30,13,124.525,124.525,124.475,124.5,37
20121201|2012-07-13 08:00,13,124.45,124.5,124.325,124.35,44
20121201|2012-07-13 08:30,13,124.375,124.75,124.3,124.625,152
20121201|2012-07-13 09:00,13,124.725,124.75,124.25,124.325,319
20121201|2012-07-13 09:30,13,124.3,124.375,124.175,124.175,311
20121201|2012-07-13 10:00,13,124.225,124.875,124.05,124.6,403
20121201|2012-07-13 10:30,13,124.675,124.825,124.55,124.8,166
20121201|2012-07-13 11:00,13,124.825,124.825,124.425,124.425,97
20121201|2012-07-13 11:30,13,124.425,124.75,124.425,124.55,108
20121201|2012-07-13 12:00,13,124.55,124.775,124.55,124.775,83
20121201|2012-07-13 12:30,13,124.725,124.95,124.575,124.85,385
20121201|2012-07-13 13:00,13,124.85,125,124.85,124.85,241
20121201|2012-07-13 13:30,13,124.85,124.95,124.8,124.875,45
20121201|2012-07-16 09:00,16,124.7,124.9,124.225,124.425,929
20121201|2012-07-16 09:30,16,124.425,124.425,124.075,124.3,324
20121201|2012-07-16 10:00,16,124.3,124.5,124.3,124.425,216
20121201|2012-07-16 10:30,16,124.45,124.45,124.3,124.375,164
20121201|2012-07-16 11:00,16,124.45,124.45,124.275,124.35,55
20121201|2012-07-16 11:30,16,124.325,124.375,124.25,124.3,59
20121201|2012-07-16 12:00,16,124.25,124.3,124.125,124.225,89
20121201|2012-07-16 12:30,16,124.225,124.6,124.2,124.55,220
20121201|2012-07-16 13:00,16,124.55,124.55,124.425,124.475,105
20121201|2012-07-16 13:30,16,124.525,124.525,124.425,124.425,9
20121201|2012-07-16 14:00,16,124.5,124.5,124.4,124.4,5
20121201|2012-07-16 14:30,16,124.375,124.375,124.275,124.275,29
20121201|2012-07-16 15:00,16,124.225,124.35,124.2,124.225,20
20121201|2012-07-16 15:30,16,124.175,124.175,124.175,124.175,15
20121201|2012-07-16 17:00,17,124.025,124.125,123.9,124.125,43
20121201|2012-07-16 17:30,17,124.1,124.25,124.1,124.25,33
20121201|2012-07-16 18:00,17,124.1,124.2,124.05,124.05,33
20121201|2012-07-16 18:30,17,124.05,124.05,123.975,123.975,7
20121201|2012-07-16 19:00,17,124,124,124,124,2
20121201|2012-07-16 19:30,17,123.95,123.975,123.85,123.85,28
20121201|2012-07-16 20:00,17,123.8,123.8,123.8,123.8,2
20121201|2012-07-16 20:30,17,123.8,123.875,123.8,123.875,17
20121201|2012-07-16 21:30,17,123.9,123.9,123.9,123.9,2
20121201|2012-07-16 22:00,17,123.875,123.9,123.8,123.8,4
20121201|2012-07-16 22:30,17,123.95,123.975,123.95,123.975,2
20121201|2012-07-16 23:00,17,123.85,123.85,123.85,123.85,1
20121201|2012-07-17 00:00,17,123.9,123.9,123.9,123.9,1
20121201|2012-07-17 00:30,17,123.925,123.925,123.925,123.925,4
20121201|2012-07-17 01:00,17,123.9,123.9,123.9,123.9,3
20121201|2012-07-17 02:00,17,123.8,123.8,123.8,123.8,18
20121201|2012-07-17 02:30,17,123.8,123.8,123.8,123.8,3
20121201|2012-07-17 03:00,17,123.8,123.8,123.8,123.8,5
20121201|2012-07-17 03:30,17,123.725,123.8,123.725,123.8,2
20121201|2012-07-17 04:00,17,123.8,123.8,123.8,123.8,4
20121201|2012-07-17 04:30,17,123.75,123.75,123.75,123.75,15
20121201|2012-07-17 05:00,17,123.7,123.7,123.7,123.7,7
20121201|2012-07-17 05:30,17,123.7,123.7,123.625,123.675,24
20121201|2012-07-17 06:00,17,123.6,123.6,123.575,123.575,40
20121201|2012-07-17 07:00,17,123.7,123.7,123.65,123.65,50
20121201|2012-07-17 07:30,17,123.7,123.7,123.7,123.7,18
20121201|2012-07-17 08:00,17,123.675,123.775,123.65,123.725,89
20121201|2012-07-17 08:30,17,123.75,123.8,123.675,123.8,102
20121201|2012-07-17 09:00,17,123.75,124.125,123.725,123.925,634
20121201|2012-07-17 09:30,17,123.9,124.5,123.875,124.45,674
20121201|2012-07-17 10:00,17,124.5,124.95,124.375,124.45,844
20121201|2012-07-17 10:30,17,124.45,124.575,124.325,124.55,294
20121201|2012-07-17 11:00,17,124.6,124.65,124.25,124.3,364
20121201|2012-07-17 11:30,17,124.275,124.375,124.025,124.15,524
20121201|2012-07-17 12:00,17,124.15,124.4,124.1,124.35,595
20121201|2012-07-17 12:30,17,124.325,124.45,124,124.15,966
20121201|2012-07-17 13:00,17,124.15,124.225,124.1,124.15,183
20121201|2012-07-17 13:30,17,124.1,124.2,124.075,124.15,74
20121201|2012-07-17 14:00,17,124.1,124.1,124.1,124.1,1
20121201|2012-07-17 14:30,17,124.075,124.15,124.075,124.15,10
20121201|2012-07-17 15:30,17,124,124.05,123.975,124.05,13
20121201|2012-07-17 17:00,18,124.05,124.125,124.05,124.125,5
20121201|2012-07-17 17:30,18,124.075,124.075,124.075,124.075,3
20121201|2012-07-17 18:30,18,124.075,124.075,124.075,124.075,1
20121201|2012-07-17 19:00,18,124.1,124.1,124.1,124.1,1
20121201|2012-07-17 19:30,18,124.1,124.1,124.075,124.075,7
20121201|2012-07-17 21:00,18,124.025,124.025,124.025,124.025,2
20121201|2012-07-17 23:00,18,124.1,124.1,124.1,124.1,2
20121201|2012-07-18 01:00,18,124.1,124.1,124,124,10
20121201|2012-07-18 01:30,18,124.1,124.1,124.1,124.1,1
20121201|2012-07-18 04:30,18,123.975,123.975,123.9,123.9,8
20121201|2012-07-18 05:30,18,123.9,123.925,123.9,123.925,10
20121201|2012-07-18 06:30,18,123.975,123.975,123.975,123.975,9
20121201|2012-07-18 07:00,18,123.975,124.1,123.975,124.1,88
20121201|2012-07-18 07:30,18,124.1,124.525,124.1,124.525,219
20121201|2012-07-18 08:00,18,124.6,124.925,124.525,124.825,151
20121201|2012-07-18 08:30,18,124.85,125.5,124.825,125.2,243
20121201|2012-07-18 09:00,18,125.2,126.575,125,126.475,1134
20121201|2012-07-18 09:30,18,126.45,126.45,125.775,126.075,474
20121201|2012-07-18 10:00,18,126.025,126.075,125.8,126.05,300
20121201|2012-07-18 10:30,18,126.075,126.225,126,126.075,319
20121201|2012-07-18 11:00,18,126.05,126.775,126.05,126.65,1081
20121201|2012-07-18 11:30,18,126.65,126.85,126.6,126.825,707
20121201|2012-07-18 12:00,18,126.825,126.925,126.775,126.8,333
20121201|2012-07-18 12:30,18,126.8,127.125,126.7,127.125,750
20121201|2012-07-18 13:00,18,127.125,127.125,127.1,127.125,304
20121201|2012-07-18 13:30,18,127.125,127.125,127.125,127.125,35
20121201|2012-07-18 14:00,18,127.125,127.125,127.125,127.125,12
20121201|2012-07-18 14:30,18,127.125,127.125,127.125,127.125,5
20121201|2012-07-18 15:00,18,127.125,127.125,127.025,127.05,68
20121201|2012-07-18 15:30,18,127.05,127.125,127.025,127.125,36
20121201|2012-07-18 17:00,19,127.15,127.15,126.975,127.05,62
20121201|2012-07-18 17:30,19,127,127.025,127,127,22
20121201|2012-07-18 18:00,19,127,127,127,127,82
20121201|2012-07-18 18:30,19,127,127,127,127,4
20121201|2012-07-18 19:00,19,127,127,127,127,7
20121201|2012-07-18 20:00,19,127,127,127,127,8
20121201|2012-07-18 20:30,19,127.05,127.05,127.05,127.05,4
20121201|2012-07-18 21:00,19,127,127.05,127,127.05,5
20121201|2012-07-18 21:30,19,127.05,127.4,127.05,127.4,20
20121201|2012-07-18 22:30,19,127.175,127.2,127.175,127.2,4
20121201|2012-07-19 02:00,19,127.2,127.2,127.2,127.2,2
20121201|2012-07-19 02:30,19,127.175,127.175,127.175,127.175,1
20121201|2012-07-19 03:30,19,127.225,127.225,127.05,127.05,21
20121201|2012-07-19 04:00,19,127.025,127.075,127,127,193
20121201|2012-07-19 04:30,19,127,127,127,127,43
20121201|2012-07-19 05:00,19,127,127.2,127,127.025,39
20121201|2012-07-19 06:00,19,127.1,127.1,127.1,127.1,6
20121201|2012-07-19 06:30,19,127.025,127.125,126.925,126.925,105
20121201|2012-07-19 07:00,19,126.9,127,126.9,126.9,233
20121201|2012-07-19 07:30,19,126.875,126.9,126.775,126.85,66
20121201|2012-07-19 08:00,19,126.85,126.925,126.85,126.9,106
20121201|2012-07-19 08:30,19,126.85,126.875,126.7,126.7,231
20121201|2012-07-19 09:00,19,126.7,126.975,126.45,126.775,682
20121201|2012-07-19 09:30,19,126.8,127.35,126.775,127.225,770
20121201|2012-07-19 10:00,19,127.25,127.6,127.15,127.325,408
20121201|2012-07-19 10:30,19,127.325,127.575,127.2,127.525,380
20121201|2012-07-19 11:00,19,127.525,127.65,127.4,127.6,317
20121201|2012-07-19 11:30,19,127.65,128.075,127.6,127.95,733
20121201|2012-07-19 12:00,19,127.975,128.5,127.95,128.125,1177
20121201|2012-07-19 12:30,19,128.125,128.325,128.05,128.175,1068
20121201|2012-07-19 13:00,19,128.175,128.225,128,128,584
20121201|2012-07-19 13:30,19,128.025,128.075,127.9,127.95,93
20121201|2012-07-19 14:00,19,127.9,128.05,127.9,127.975,45
20121201|2012-07-19 14:30,19,127.925,127.925,127.85,127.85,7
20121201|2012-07-19 15:00,19,127.775,127.825,127.775,127.775,8
20121201|2012-07-19 17:00,20,128,128,127.825,127.825,7
20121201|2012-07-19 17:30,20,127.8,127.8,127.8,127.8,4
20121201|2012-07-19 18:00,20,127.8,127.8,127.725,127.75,5
20121201|2012-07-19 19:30,20,127.75,127.75,127.7,127.7,5
20121201|2012-07-19 22:00,20,127.8,127.8,127.75,127.75,7
20121201|2012-07-19 22:30,20,127.675,127.675,127.675,127.675,1
20121201|2012-07-19 23:00,20,127.75,127.75,127.75,127.75,1
20121201|2012-07-20 02:00,20,127.8,127.8,127.8,127.8,1
20121201|2012-07-20 05:00,20,127.875,127.875,127.875,127.875,8
20121201|2012-07-20 05:30,20,127.875,128,127.875,128,9
20121201|2012-07-20 06:00,20,127.925,127.925,127.875,127.925,8
20121201|2012-07-20 06:30,20,127.925,128,127.8,127.8,49
20121201|2012-07-20 07:00,20,127.8,127.8,127.65,127.675,13
20121201|2012-07-20 07:30,20,127.75,127.75,127.6,127.7,49
20121201|2012-07-20 08:00,20,127.65,127.65,127.5,127.6,31
20121201|2012-07-20 08:30,20,127.55,127.6,127.5,127.5,38
20121201|2012-07-20 09:00,20,127.45,127.875,127.45,127.85,268
20121201|2012-07-20 09:30,20,127.85,127.9,127.35,127.425,458
20121201|2012-07-20 10:00,20,127.4,127.6,127.275,127.3,262
20121201|2012-07-20 10:30,20,127.3,127.3,126.85,126.925,384
20121201|2012-07-20 11:00,20,126.9,126.95,126.625,126.65,352
20121201|2012-07-20 11:30,20,126.625,126.9,126.35,126.475,180
20121201|2012-07-20 12:00,20,126.475,126.525,126.1,126.1,256
20121201|2012-07-20 12:30,20,126.1,126.475,125.975,126.35,759
20121201|2012-07-20 13:00,20,126.325,126.375,126.075,126.225,354
20121201|2012-07-20 13:30,20,126.2,126.3,126.125,126.125,39
20121201|2012-07-23 09:00,23,126.3,127.275,126.125,127.075,438
20121201|2012-07-23 09:30,23,127.075,127.2,126.85,127.125,173
20121201|2012-07-23 10:00,23,127.1,127.175,126.7,126.75,187
20121201|2012-07-23 10:30,23,126.8,126.9,126.75,126.825,89
20121201|2012-07-23 11:00,23,126.85,126.9,126.725,126.8,203
20121201|2012-07-23 11:30,23,126.8,126.9,126.65,126.775,122
20121201|2012-07-23 12:00,23,126.75,127.1,126.725,126.8,270
20121201|2012-07-23 12:30,23,126.85,126.975,126.5,126.675,703
20121201|2012-07-23 13:00,23,126.7,126.9,126.675,126.675,210
20121201|2012-07-23 13:30,23,126.75,126.75,126.65,126.75,48
20121201|2012-07-23 14:00,23,126.7,126.8,126.7,126.8,17
20121201|2012-07-23 14:30,23,126.8,126.8,126.675,126.675,11
20121201|2012-07-23 15:00,23,126.65,126.65,126.65,126.65,12
20121201|2012-07-23 17:00,24,126.575,126.575,126.35,126.35,11
20121201|2012-07-23 18:00,24,126.5,126.5,126.5,126.5,2
20121201|2012-07-23 18:30,24,126.5,126.5,126.5,126.5,5
20121201|2012-07-23 19:00,24,126.65,126.65,126.65,126.65,2
20121201|2012-07-23 20:00,24,126.75,126.75,126.75,126.75,1
20121201|2012-07-23 20:30,24,126.7,126.8,126.7,126.8,4
20121201|2012-07-24 00:00,24,126.725,126.725,126.725,126.725,1
20121201|2012-07-24 00:30,24,126.7,126.7,126.7,126.7,2
20121201|2012-07-24 01:00,24,126.7,126.7,126.6,126.6,4
20121201|2012-07-24 01:30,24,126.6,126.6,126.6,126.6,6
20121201|2012-07-24 02:00,24,126.6,126.6,126.6,126.6,1
20121201|2012-07-24 03:00,24,126.575,126.575,126.55,126.55,3
20121201|2012-07-24 03:30,24,126.55,126.55,126.55,126.55,1
20121201|2012-07-24 04:30,24,126.55,126.55,126.55,126.55,1
20121201|2012-07-24 05:30,24,126.55,126.55,126.55,126.55,2
20121201|2012-07-24 06:00,24,126.65,126.65,126.5,126.5,3
20121201|2012-07-24 06:30,24,126.575,126.625,126.5,126.625,8
20121201|2012-07-24 07:00,24,126.6,126.6,126.6,126.6,8
20121201|2012-07-24 07:30,24,126.55,126.625,126.45,126.6,21
20121201|2012-07-24 08:00,24,126.425,126.425,126.275,126.35,37
20121201|2012-07-24 08:30,24,126.4,126.4,126.15,126.275,58
20121201|2012-07-24 09:00,24,126.3,126.35,126.125,126.15,352
20121201|2012-07-24 09:30,24,126.15,126.575,126.125,126.55,496
20121201|2012-07-24 10:00,24,126.55,126.575,126.35,126.375,144
20121201|2012-07-24 10:30,24,126.375,126.475,126.325,126.35,196
20121201|2012-07-24 11:00,24,126.325,126.425,126.2,126.4,285
20121201|2012-07-24 11:30,24,126.4,126.675,126.4,126.65,195
20121201|2012-07-24 12:00,24,126.625,126.625,126.275,126.325,276
20121201|2012-07-24 12:30,24,126.325,126.55,126.05,126.375,725
20121201|2012-07-24 13:00,24,126.4,126.525,126.35,126.5,314
20121201|2012-07-24 13:30,24,126.475,126.5,126.4,126.45,8
20121201|2012-07-24 14:00,24,126.375,126.375,126.275,126.3,91
20121201|2012-07-24 14:30,24,126.3,126.325,126.3,126.325,5
20121201|2012-07-24 15:00,24,126.225,126.3,126.225,126.3,2
20121201|2012-07-24 15:30,24,126.275,126.275,126.2,126.2,2
20121201|2012-07-24 17:00,25,126.175,126.175,126.15,126.15,15
20121201|2012-07-24 18:00,25,126.15,126.15,126.15,126.15,2
20121201|2012-07-24 18:30,25,126.1,126.1,126.1,126.1,5
20121201|2012-07-24 19:00,25,126,126,126,126,1
20121201|2012-07-24 20:00,25,126.05,126.05,126.05,126.05,4
20121201|2012-07-24 20:30,25,126.05,126.05,126.05,126.05,2
20121201|2012-07-24 21:30,25,126.075,126.1,126.075,126.1,5
20121201|2012-07-24 22:30,25,126.1,126.1,126.1,126.1,1
20121201|2012-07-25 01:30,25,126.15,126.15,126.15,126.15,2
20121201|2012-07-25 02:00,25,125.95,125.95,125.95,125.95,12
20121201|2012-07-25 02:30,25,125.95,125.95,125.95,125.95,1
20121201|2012-07-25 03:30,25,126.05,126.05,126.05,126.05,1
20121201|2012-07-25 04:00,25,126.15,126.15,126.15,126.15,1
20121201|2012-07-25 04:30,25,126.125,126.125,126.125,126.125,1
20121201|2012-07-25 05:00,25,126.15,126.15,126.15,126.15,1
20121201|2012-07-25 06:00,25,126.15,126.15,126,126,7
20121201|2012-07-25 06:30,25,126.15,126.15,126.125,126.15,18
20121201|2012-07-25 07:00,25,126.15,126.15,126.15,126.15,19
20121201|2012-07-25 07:30,25,126.15,126.2,126.15,126.2,10
20121201|2012-07-25 08:00,25,126.2,126.275,126.2,126.25,69
20121201|2012-07-25 08:30,25,126.25,126.475,126.25,126.475,194
20121201|2012-07-25 09:00,25,126.425,126.65,126.25,126.3,535
20121201|2012-07-25 09:30,25,126.35,126.35,126.15,126.225,165
20121201|2012-07-25 10:00,25,126.275,126.525,126.25,126.475,184
20121201|2012-07-25 10:30,25,126.5,126.5,126.3,126.375,123
20121201|2012-07-25 11:00,25,126.3,126.475,126.3,126.4,166
20121201|2012-07-25 11:30,25,126.425,126.425,126.025,126.075,124
20121201|2012-07-25 12:00,25,126.075,126.175,125.525,125.75,433
20121201|2012-07-25 12:30,25,125.8,126.2,125.625,126.075,497
20121201|2012-07-25 13:00,25,126.075,126.1,125.975,126.1,165
20121201|2012-07-25 13:30,25,126.075,126.075,125.9,125.95,60
20121201|2012-07-25 14:00,25,126,126,125.9,125.95,42
20121201|2012-07-25 14:30,25,125.925,125.95,125.875,125.95,4
20121201|2012-07-25 15:00,25,125.95,125.975,125.85,125.85,10
20121201|2012-07-25 15:30,25,125.875,125.9,125.75,125.9,27
20121201|2012-07-25 17:00,26,126,126,126,126,3
20121201|2012-07-25 18:00,26,125.975,125.975,125.975,125.975,4
20121201|2012-07-25 19:30,26,125.975,125.975,125.975,125.975,2
20121201|2012-07-26 01:00,26,125.875,125.875,125.875,125.875,4
20121201|2012-07-26 01:30,26,125.875,125.875,125.875,125.875,1
20121201|2012-07-26 02:00,26,125.8,125.8,125.8,125.8,5
20121201|2012-07-26 02:30,26,125.875,125.875,125.875,125.875,5
20121201|2012-07-26 03:00,26,125.8,125.8,125.8,125.8,17
20121201|2012-07-26 04:00,26,125.8,125.875,125.8,125.875,6
20121201|2012-07-26 04:30,26,125.875,126,125.875,125.875,30
20121201|2012-07-26 05:00,26,125.875,125.875,125.775,125.775,12
20121201|2012-07-26 06:00,26,125.8,125.8,125.8,125.8,15
20121201|2012-07-26 06:30,26,125.775,126.2,125.775,125.975,158
20121201|2012-07-26 07:00,26,126.175,126.275,126.175,126.275,13
20121201|2012-07-26 07:30,26,126.15,126.575,126.15,126.45,73
20121201|2012-07-26 08:00,26,126.6,126.65,126.4,126.65,45
20121201|2012-07-26 08:30,26,126.725,126.75,126.6,126.725,70
20121201|2012-07-26 09:00,26,126.575,126.8,126.425,126.625,466
20121201|2012-07-26 09:30,26,126.625,126.7,126,126.2,368
20121201|2012-07-26 10:00,26,126.225,126.325,126.05,126.05,233
20121201|2012-07-26 10:30,26,126.025,126.05,125.375,125.625,524
20121201|2012-07-26 11:00,26,125.625,126.075,125.575,125.975,447
20121201|2012-07-26 11:30,26,126,126.5,126,126.425,692
20121201|2012-07-26 12:00,26,126.425,126.5,126.225,126.25,382
20121201|2012-07-26 12:30,26,126.25,126.625,126.25,126.4,746
20121201|2012-07-26 13:00,26,126.4,126.4,126.3,126.325,171
20121201|2012-07-26 13:30,26,126.325,126.35,126.25,126.275,52
20121201|2012-07-26 14:00,26,126.3,126.3,126.15,126.15,44
20121201|2012-07-26 14:30,26,126.15,126.225,126.05,126.225,81
20121201|2012-07-26 15:00,26,126.25,126.25,126.025,126.2,26
20121201|2012-07-26 15:30,26,126.2,126.25,126.075,126.075,29
20121201|2012-07-26 17:00,27,126.3,126.3,126.075,126.125,27
20121201|2012-07-26 18:00,27,126.1,126.1,126.1,126.1,1
20121201|2012-07-26 18:30,27,126.2,126.2,126.2,126.2,1
20121201|2012-07-26 19:00,27,126.2,126.2,126.2,126.2,2
20121201|2012-07-27 02:30,27,126.25,126.25,126.25,126.25,6
20121201|2012-07-27 03:00,27,126.25,126.25,126.25,126.25,1
20121201|2012-07-27 03:30,27,126.25,126.25,126.25,126.25,10
20121201|2012-07-27 04:00,27,126.25,126.25,126.25,126.25,4
20121201|2012-07-27 04:30,27,126.225,126.225,126.225,126.225,2
20121201|2012-07-27 05:00,27,126.275,126.275,126.25,126.25,3
20121201|2012-07-27 06:30,27,126.25,126.35,126.25,126.35,50
20121201|2012-07-27 07:00,27,126.3,126.375,126.3,126.375,44
20121201|2012-07-27 07:30,27,126.375,126.4,126.3,126.4,45
20121201|2012-07-27 08:00,27,126.375,126.5,126.375,126.45,20
20121201|2012-07-27 08:30,27,126.45,126.45,126.35,126.425,31
20121201|2012-07-27 09:00,27,126.4,126.7,126.05,126.45,497
20121201|2012-07-27 09:30,27,126.45,126.725,126.425,126.675,454
20121201|2012-07-27 10:00,27,126.7,126.875,126.65,126.775,378
20121201|2012-07-27 10:30,27,126.8,127.55,126.8,127.425,887
20121201|2012-07-27 11:00,27,127.45,128.675,127.425,128.225,1641
20121201|2012-07-27 11:30,27,128.25,128.35,128.05,128.05,1081
20121201|2012-07-27 12:00,27,128.1,128.375,128.05,128.3,426
20121201|2012-07-27 12:30,27,128.3,128.6,128.25,128.45,1391
20121201|2012-07-27 13:00,27,128.4,128.475,128.275,128.3,251
20121201|2012-07-27 13:30,27,128.3,128.4,128.275,128.4,40
20121201|2012-07-30 09:00,30,128.4,128.8,128.225,128.3,2592
20121201|2012-07-30 09:30,30,128.325,129.025,128.25,128.75,1080
20121201|2012-07-30 10:00,30,128.75,129.25,128.75,128.875,698
20121201|2012-07-30 10:30,30,128.9,129.2,128.8,129.125,505
20121201|2012-07-30 11:00,30,129.2,129.4,129.05,129.25,787
20121201|2012-07-30 11:30,30,129.275,129.325,128.875,128.95,696
20121201|2012-07-30 12:00,30,128.925,129.025,128.625,128.8,633
20121201|2012-07-30 12:30,30,128.8,128.825,128.45,128.525,812
20121201|2012-07-30 13:00,30,128.55,128.675,128.55,128.675,180
20121201|2012-07-30 13:30,30,128.625,128.675,128.6,128.65,22
20121201|2012-07-30 14:00,30,128.65,128.65,128.6,128.625,4
20121201|2012-07-30 14:30,30,128.6,128.6,128.575,128.575,12
20121201|2012-07-30 15:00,30,128.55,128.6,128.55,128.6,12
20121201|2012-07-30 15:30,30,128.475,128.525,128.475,128.525,3
20121201|2012-07-30 17:00,31,128.65,128.65,128.65,128.65,1
20121201|2012-07-30 17:30,31,128.45,128.45,128.45,128.45,5
20121201|2012-07-30 18:00,31,128.5,128.5,128.475,128.475,7
20121201|2012-07-30 18:30,31,128.5,128.5,128.5,128.5,2
20121201|2012-07-30 19:00,31,128.6,128.6,128.6,128.6,1
20121201|2012-07-30 20:30,31,128.5,128.5,128.375,128.375,15
20121201|2012-07-30 22:30,31,128.425,128.525,128.425,128.525,5
20121201|2012-07-30 23:30,31,128.65,128.65,128.65,128.65,2
20121201|2012-07-31 00:00,31,128.65,128.65,128.65,128.65,1
20121201|2012-07-31 00:30,31,128.65,128.65,128.65,128.65,2
20121201|2012-07-31 03:00,31,128.725,128.725,128.725,128.725,19
20121201|2012-07-31 04:30,31,128.725,128.725,128.725,128.725,6
20121201|2012-07-31 05:00,31,128.75,128.775,128.75,128.75,29
20121201|2012-07-31 05:30,31,128.775,128.825,128.775,128.8,49
20121201|2012-07-31 06:00,31,128.8,128.8,128.8,128.8,7
20121201|2012-07-31 06:30,31,128.8,128.85,128.8,128.8,42
20121201|2012-07-31 07:00,31,128.8,128.8,128.8,128.8,49
20121201|2012-07-31 07:30,31,128.725,128.85,128.675,128.7,68
20121201|2012-07-31 08:00,31,128.725,128.725,128.525,128.6,15
20121201|2012-07-31 08:30,31,128.55,128.65,128.425,128.425,25
20121201|2012-07-31 09:00,31,128.5,128.575,128.2,128.25,755
20121201|2012-07-31 09:30,31,128.25,128.35,127.8,127.975,757
20121201|2012-07-31 10:00,31,127.95,128.2,127.875,127.925,481
20121201|2012-07-31 10:30,31,127.85,127.975,127.675,127.95,489
20121201|2012-07-31 11:00,31,127.95,127.975,127.65,127.9,240
20121201|2012-07-31 11:30,31,127.9,128.35,127.875,128.3,385
20121201|2012-07-31 12:00,31,128.325,128.325,127.675,127.725,712
20121201|2012-07-31 12:30,31,127.75,127.85,127.425,127.475,967
20121201|2012-07-31 13:00,31,127.525,127.65,127.475,127.575,548
20121201|2012-07-31 13:30,31,127.6,127.6,127.5,127.5,18
20121201|2012-07-31 14:00,31,127.5,127.525,127.375,127.5,139
20121201|2012-07-31 14:30,31,127.5,127.55,127.5,127.525,24
20121201|2012-07-31 15:00,31,127.55,127.625,127.55,127.6,27
20121201|2012-07-31 15:30,31,127.6,127.65,127.575,127.65,32
20121201|2012-07-31 17:00,1,127.7,127.825,127.7,127.825,6
20121201|2012-07-31 17:30,1,127.8,127.8,127.8,127.8,2
20121201|2012-07-31 18:00,1,127.8,127.8,127.7,127.7,6
20121201|2012-07-31 18:30,1,127.85,127.85,127.7,127.7,7
20121201|2012-07-31 20:00,1,127.625,127.625,127.625,127.625,1
20121201|2012-07-31 20:30,1,127.75,127.75,127.65,127.65,2
20121201|2012-07-31 21:30,1,127.625,127.625,127.625,127.625,2
20121201|2012-07-31 22:00,1,127.625,127.65,127.625,127.65,4
20121201|2012-07-31 23:00,1,127.7,127.7,127.7,127.7,1
20121201|2012-07-31 23:30,1,127.625,127.725,127.625,127.725,3
20121201|2012-08-01 00:30,1,127.75,127.75,127.75,127.75,2
20121201|2012-08-01 01:00,1,127.7,127.725,127.7,127.725,5
20121201|2012-08-01 04:00,1,127.65,127.65,127.65,127.65,18
20121201|2012-08-01 04:30,1,127.65,127.65,127.45,127.45,32
20121201|2012-08-01 05:00,1,127.525,127.55,127.525,127.55,6
20121201|2012-08-01 05:30,1,127.65,127.65,127.65,127.65,1
20121201|2012-08-01 06:00,1,127.575,127.575,127.575,127.575,12
20121201|2012-08-01 07:00,1,127.575,127.575,127.45,127.45,13
20121201|2012-08-01 07:30,1,127.55,127.6,127.5,127.5,37
20121201|2012-08-01 08:00,1,127.5,127.575,127.475,127.525,38
20121201|2012-08-01 08:30,1,127.5,127.6,127.425,127.45,75
20121201|2012-08-01 09:00,1,127.45,127.65,127.125,127.2,624
20121201|2012-08-01 09:30,1,127.275,127.6,127.2,127.4,512
20121201|2012-08-01 10:00,1,127.4,127.475,127.225,127.475,277
20121201|2012-08-01 10:30,1,127.475,127.475,127.125,127.2,548
20121201|2012-08-01 11:00,1,127.225,127.5,127.125,127.475,402
20121201|2012-08-01 11:30,1,127.475,127.675,127.35,127.6,243
20121201|2012-08-01 12:00,1,127.575,127.75,127.5,127.6,285
20121201|2012-08-01 12:30,1,127.625,127.725,127.2,127.2,650
20121201|2012-08-01 13:00,1,127.2,127.425,127.2,127.4,227
20121201|2012-08-01 13:30,1,127.35,127.425,127.25,127.4,48
20121201|2012-08-01 14:00,1,127.25,127.35,127.25,127.35,3
20121201|2012-08-01 14:30,1,127.3,127.3,127.3,127.3,11
20121201|2012-08-01 15:00,1,127.3,127.3,127.3,127.3,1
20121201|2012-08-01 17:00,2,127.5,127.5,127.5,127.5,1
20121201|2012-08-01 17:30,2,127.5,127.55,127.25,127.25,8
20121201|2012-08-01 19:00,2,127.25,127.25,127.175,127.175,15
20121201|2012-08-01 22:00,2,127.25,127.25,127.25,127.25,1
20121201|2012-08-02 01:00,2,127.125,127.125,127.125,127.125,6
20121201|2012-08-02 02:30,2,127.125,127.15,127.125,127.15,11
20121201|2012-08-02 06:30,2,127.125,127.2,127.1,127.2,11
20121201|2012-08-02 07:00,2,127.225,127.25,127.225,127.25,10
20121201|2012-08-02 07:30,2,127.35,127.35,127.15,127.15,12
20121201|2012-08-02 08:00,2,127.15,127.25,127.125,127.2,22
20121201|2012-08-02 08:30,2,127.15,127.375,127.05,127.325,81
20121201|2012-08-02 09:00,2,127.325,127.35,126.925,127.2,428
20121201|2012-08-02 09:30,2,127.2,127.35,126.7,126.725,719
20121201|2012-08-02 10:00,2,126.675,126.95,126.625,126.875,522
20121201|2012-08-02 10:30,2,126.925,126.975,126.85,126.95,314
20121201|2012-08-02 11:00,2,126.975,126.975,126.625,126.85,394
20121201|2012-08-02 11:30,2,126.875,127.45,126.875,127.3,834
20121201|2012-08-02 12:00,2,127.275,128.05,127.075,127.9,1250
20121201|2012-08-02 12:30,2,127.825,128.325,127.7,127.775,1870
20121201|2012-08-02 13:00,2,127.8,127.95,127.75,127.85,343
20121201|2012-08-02 13:30,2,127.825,127.875,127.8,127.825,62
20121201|2012-08-02 14:00,2,127.8,127.925,127.8,127.85,28
20121201|2012-08-02 14:30,2,127.9,128,127.9,127.95,32
20121201|2012-08-02 15:00,2,127.9,127.975,127.8,127.975,25
20121201|2012-08-02 15:30,2,128,128,127.9,128,11
20121201|2012-08-02 17:00,3,128.025,128.075,128,128.075,20
20121201|2012-08-02 18:00,3,127.95,127.95,127.95,127.95,4
20121201|2012-08-02 18:30,3,127.95,127.95,127.95,127.95,3
20121201|2012-08-02 19:00,3,128,128,128,128,6
20121201|2012-08-02 19:30,3,128.025,128.025,128.025,128.025,1
20121201|2012-08-02 20:00,3,128.05,128.05,128.05,128.05,3
20121201|2012-08-02 21:00,3,128.025,128.05,128,128,4
20121201|2012-08-02 22:00,3,128,128,128,128,1
20121201|2012-08-02 23:30,3,128.05,128.05,128.05,128.05,1
20121201|2012-08-03 00:30,3,128.075,128.1,128.075,128.1,10
20121201|2012-08-03 01:30,3,128.125,128.125,128.025,128.025,8
20121201|2012-08-03 02:00,3,128.2,128.2,128.2,128.2,8
20121201|2012-08-03 03:00,3,128.25,128.25,128.25,128.25,1
20121201|2012-08-03 03:30,3,128.05,128.05,128.05,128.05,2
20121201|2012-08-03 04:00,3,128.075,128.1,128.075,128.1,7
20121201|2012-08-03 04:30,3,128.075,128.075,128.075,128.075,1
20121201|2012-08-03 05:00,3,128.075,128.075,128.075,128.075,2
20121201|2012-08-03 05:30,3,128.125,128.125,128.1,128.1,3
20121201|2012-08-03 06:30,3,128.175,128.2,128.175,128.2,2
20121201|2012-08-03 07:00,3,128.175,128.225,128.175,128.225,6
20121201|2012-08-03 07:30,3,128.175,128.625,128.175,128.5,156
20121201|2012-08-03 08:00,3,128.575,128.575,128.5,128.525,155
20121201|2012-08-03 08:30,3,128.525,128.625,128.5,128.6,212
20121201|2012-08-03 09:00,3,128.55,128.6,127.85,128.25,619
20121201|2012-08-03 09:30,3,128.25,128.3,127.7,127.7,497
20121201|2012-08-03 10:00,3,127.7,127.8,127.4,127.4,653
20121201|2012-08-03 10:30,3,127.425,127.825,127.35,127.8,334
20121201|2012-08-03 11:00,3,127.85,127.875,127.55,127.55,157
20121201|2012-08-03 11:30,3,127.625,127.85,127.475,127.8,335
20121201|2012-08-03 12:00,3,127.8,127.875,127.35,127.4,555
20121201|2012-08-03 12:30,3,127.4,127.5,127.1,127.4,1940
20121201|2012-08-03 13:00,3,127.375,127.45,127.3,127.45,373
20121201|2012-08-03 13:30,3,127.425,127.45,127.3,127.3,136
20121201|2012-08-06 09:00,6,127.5,127.75,127.35,127.525,502
20121201|2012-08-06 09:30,6,127.55,127.6,127.35,127.375,383
20121201|2012-08-06 10:00,6,127.4,127.65,127.325,127.575,182
20121201|2012-08-06 10:30,6,127.575,128.325,127.575,127.925,340
20121201|2012-08-06 11:00,6,127.975,128.275,127.95,128.05,198
20121201|2012-08-06 11:30,6,128.075,128.2,128.075,128.125,227
20121201|2012-08-06 12:00,6,128.075,128.1,127.625,127.825,162
20121201|2012-08-06 12:30,6,127.8,127.875,127.025,127.1,502
20121201|2012-08-06 13:00,6,127.125,127.275,127.1,127.2,373
20121201|2012-08-06 13:30,6,127.2,127.275,127.175,127.275,79
20121201|2012-08-06 14:00,6,127.15,127.15,127.15,127.15,4
20121201|2012-08-06 14:30,6,127.225,127.275,127.075,127.275,27
20121201|2012-08-06 15:00,6,127.275,127.275,127.1,127.125,8
20121201|2012-08-06 15:30,6,127.175,127.175,127.175,127.175,2
20121201|2012-08-06 18:00,7,127.1,127.125,127.1,127.125,6
20121201|2012-08-06 18:30,7,127.25,127.25,127.25,127.25,4
20121201|2012-08-06 19:00,7,127.25,127.25,127.25,127.25,1
20121201|2012-08-06 19:30,7,127.25,127.3,127.25,127.3,2
20121201|2012-08-06 20:00,7,127.3,127.325,127.3,127.325,3
20121201|2012-08-06 21:30,7,127.35,127.35,127.35,127.35,1
20121201|2012-08-06 22:30,7,127.25,127.25,127.175,127.175,5
20121201|2012-08-06 23:00,7,127.2,127.2,127.2,127.2,3
20121201|2012-08-07 02:30,7,127.2,127.2,127.2,127.2,1
20121201|2012-08-07 07:00,7,127.25,127.45,127.25,127.45,4
20121201|2012-08-07 07:30,7,127.45,127.45,127.3,127.3,5
20121201|2012-08-07 08:00,7,127.4,127.5,127.35,127.35,40
20121201|2012-08-07 08:30,7,127.5,127.5,127.175,127.325,33
20121201|2012-08-07 09:00,7,127.25,127.7,127.2,127.7,244
20121201|2012-08-07 09:30,7,127.675,127.725,127.35,127.4,301
20121201|2012-08-07 10:00,7,127.4,127.45,127.3,127.325,214
20121201|2012-08-07 10:30,7,127.3,127.425,127.25,127.425,177
20121201|2012-08-07 11:00,7,127.425,127.425,127.025,127.025,209
20121201|2012-08-07 11:30,7,127.05,127.275,127,127.175,104
20121201|2012-08-07 12:00,7,127.125,127.35,127.125,127.25,72
20121201|2012-08-07 12:30,7,127.2,127.3,126.95,127.075,475
20121201|2012-08-07 13:00,7,127.15,127.35,127.1,127.35,193
20121201|2012-08-07 13:30,7,127.275,127.275,127.2,127.2,22
20121201|2012-08-07 14:00,7,127.2,127.25,127.2,127.2,14
20121201|2012-08-07 14:30,7,127.275,127.325,127.2,127.275,13
20121201|2012-08-07 15:00,7,127.2,127.2,127.2,127.2,2
20121201|2012-08-07 15:30,7,127.3,127.325,127.3,127.3,11
20121201|2012-08-07 17:00,8,127.2,127.35,127.2,127.35,21
20121201|2012-08-07 17:30,8,127.425,127.85,127.425,127.85,58
20121201|2012-08-07 18:00,8,127.85,128.025,127.725,127.725,71
20121201|2012-08-07 18:30,8,127.775,127.775,127.775,127.775,2
20121201|2012-08-07 19:00,8,127.775,127.925,127.775,127.925,17
20121201|2012-08-07 19:30,8,127.9,127.95,127.9,127.95,5
20121201|2012-08-07 20:00,8,128,128.05,128,128.025,31
20121201|2012-08-07 20:30,8,128.025,128.075,128.025,128.075,50
20121201|2012-08-07 21:00,8,127.7,127.725,127.7,127.725,6
20121201|2012-08-07 21:30,8,127.975,127.975,127.975,127.975,1
20121201|2012-08-07 22:00,8,127.95,127.95,127.8,127.8,17
20121201|2012-08-07 22:30,8,127.975,127.975,127.975,127.975,6
20121201|2012-08-07 23:30,8,127.85,127.85,127.85,127.85,1
20121201|2012-08-08 01:00,8,127.925,127.975,127.925,127.975,4
20121201|2012-08-08 02:00,8,127.8,127.8,127.8,127.8,4
20121201|2012-08-08 03:30,8,127.8,127.8,127.8,127.8,4
20121201|2012-08-08 04:00,8,127.8,127.8,127.8,127.8,4
20121201|2012-08-08 06:30,8,127.9,127.925,127.875,127.925,6
20121201|2012-08-08 07:00,8,127.825,127.925,127.825,127.925,8
20121201|2012-08-08 07:30,8,127.975,128.025,127.95,128.025,31
20121201|2012-08-08 08:00,8,128,128.125,127.975,128.1,86
20121201|2012-08-08 08:30,8,128.05,128.05,127.875,127.95,111
20121201|2012-08-08 09:00,8,127.95,127.975,127.7,127.8,543
20121201|2012-08-08 09:30,8,127.775,127.875,127.7,127.8,325
20121201|2012-08-08 10:00,8,127.8,128.2,127.8,128.15,851
20121201|2012-08-08 10:30,8,128.175,128.175,127.8,128.125,757
20121201|2012-08-08 11:00,8,128.125,128.225,128.05,128.1,410
20121201|2012-08-08 11:30,8,128.175,128.2,128.075,128.175,280
20121201|2012-08-08 12:00,8,128.2,128.2,127.925,127.925,305
20121201|2012-08-08 12:30,8,127.95,128.225,127.85,128.15,565
20121201|2012-08-08 13:00,8,128.15,128.225,128.15,128.225,110
20121201|2012-08-08 13:30,8,128.25,128.25,128.15,128.25,78
20121201|2012-08-08 14:00,8,128.25,128.25,128.2,128.2,37
20121201|2012-08-08 14:30,8,128.2,128.225,128.15,128.225,11
20121201|2012-08-08 15:00,8,128.25,128.25,128.25,128.25,5
20121201|2012-08-08 15:30,8,128.2,128.25,128.15,128.25,16
20121201|2012-08-08 17:00,9,128.15,128.2,128.15,128.15,6
20121201|2012-08-08 17:30,9,128.15,128.25,128.15,128.15,37
20121201|2012-08-08 18:00,9,128.15,128.15,128.15,128.15,2
20121201|2012-08-08 18:30,9,128.05,128.05,128.05,128.05,1
20121201|2012-08-08 19:00,9,128.15,128.175,128.15,128.15,4
20121201|2012-08-08 19:30,9,128.025,128.025,128.025,128.025,2
20121201|2012-08-08 20:00,9,127.95,127.95,127.95,127.95,2
20121201|2012-08-08 20:30,9,127.925,127.925,127.9,127.9,10
20121201|2012-08-08 22:30,9,127.95,128.25,127.95,128.25,17
20121201|2012-08-08 23:00,9,128.2,128.2,128.2,128.2,1
20121201|2012-08-08 23:30,9,128.225,128.275,128.225,128.275,8
20121201|2012-08-09 00:00,9,128.275,128.275,128.25,128.25,2
20121201|2012-08-09 00:30,9,128.275,128.275,128.275,128.275,11
20121201|2012-08-09 01:00,9,128.275,128.275,128.275,128.275,1
20121201|2012-08-09 01:30,9,128.275,128.275,128.275,128.275,11
20121201|2012-08-09 02:00,9,128.275,128.3,128.275,128.3,12
20121201|2012-08-09 02:30,9,128.3,128.3,128.3,128.3,7
20121201|2012-08-09 03:00,9,128.3,128.3,128.3,128.3,9
20121201|2012-08-09 03:30,9,128.3,128.3,128.3,128.3,1
20121201|2012-08-09 04:00,9,128.3,128.3,128.225,128.225,8
20121201|2012-08-09 05:00,9,128.225,128.3,128.2,128.3,13
20121201|2012-08-09 05:30,9,128.3,128.325,128.3,128.325,4
20121201|2012-08-09 06:00,9,128.3,128.325,128.3,128.325,8
20121201|2012-08-09 06:30,9,128.3,128.3,128.225,128.225,8
20121201|2012-08-09 07:00,9,128.3,128.35,128.3,128.35,10
20121201|2012-08-09 07:30,9,128.275,128.35,128.125,128.125,20
20121201|2012-08-09 08:00,9,128.15,128.375,128.05,128.375,117
20121201|2012-08-09 08:30,9,128.35,128.475,128.3,128.475,108
20121201|2012-08-09 09:00,9,128.475,128.625,128.425,128.55,660
20121201|2012-08-09 09:30,9,128.55,128.55,128.375,128.525,339
20121201|2012-08-09 10:00,9,128.5,128.7,128.45,128.7,468
20121201|2012-08-09 10:30,9,128.7,128.775,128.675,128.725,501
20121201|2012-08-09 11:00,9,128.725,128.725,128.625,128.65,351
20121201|2012-08-09 11:30,9,128.675,128.775,128.625,128.675,382
20121201|2012-08-09 12:00,9,128.65,128.725,128.6,128.65,337
20121201|2012-08-09 12:30,9,128.65,128.675,128.375,128.5,967
20121201|2012-08-09 13:00,9,128.475,128.625,128.425,128.575,280
20121201|2012-08-09 13:30,9,128.575,128.575,128.525,128.55,35
20121201|2012-08-09 14:00,9,128.525,128.55,128.5,128.5,57
20121201|2012-08-09 14:30,9,128.5,128.5,128.45,128.45,32
20121201|2012-08-09 15:00,9,128.4,128.4,128.325,128.4,30
20121201|2012-08-09 15:30,9,128.5,128.5,128.3,128.3,10
20121201|2012-08-09 17:00,10,128.6,128.675,128.6,128.675,7
20121201|2012-08-09 17:30,10,128.575,128.6,128.55,128.55,15
20121201|2012-08-09 18:30,10,128.525,128.525,128.475,128.475,3
20121201|2012-08-09 20:00,10,128.55,128.55,128.55,128.55,4
20121201|2012-08-09 21:00,10,128.375,128.375,128.375,128.375,1
20121201|2012-08-09 22:30,10,128.55,128.6,128.5,128.6,16
20121201|2012-08-09 23:00,10,128.5,128.5,128.5,128.5,4
20121201|2012-08-10 01:00,10,128.575,128.625,128.575,128.625,6
20121201|2012-08-10 02:00,10,128.55,128.55,128.525,128.525,5
20121201|2012-08-10 03:00,10,128.575,128.575,128.575,128.575,6
20121201|2012-08-10 04:00,10,128.625,128.625,128.625,128.625,3
20121201|2012-08-10 04:30,10,128.625,128.625,128.5,128.5,11
20121201|2012-08-10 05:00,10,128.5,128.5,128.5,128.5,2
20121201|2012-08-10 05:30,10,128.5,128.5,128.5,128.5,9
20121201|2012-08-10 06:30,10,128.5,128.625,128.5,128.625,8
20121201|2012-08-10 07:00,10,128.5,128.625,128.3,128.3,14
20121201|2012-08-10 07:30,10,128.65,128.675,128.325,128.65,42
20121201|2012-08-10 08:00,10,128.5,128.575,128.25,128.25,53
20121201|2012-08-10 08:30,10,128.2,128.425,128.2,128.375,27
20121201|2012-08-10 09:00,10,128.375,128.7,128.375,128.4,781
20121201|2012-08-10 09:30,10,128.425,128.5,128.25,128.425,318
20121201|2012-08-10 10:00,10,128.475,128.475,128.3,128.35,146
20121201|2012-08-10 10:30,10,128.3,128.575,128.125,128.475,391
20121201|2012-08-10 11:00,10,128.475,128.65,128.45,128.65,208
20121201|2012-08-10 11:30,10,128.65,128.75,128.4,128.575,423
20121201|2012-08-10 12:00,10,128.6,128.65,128.375,128.375,265
20121201|2012-08-10 12:30,10,128.375,128.55,128.325,128.35,694
20121201|2012-08-10 13:00,10,128.325,128.575,128.325,128.475,307
20121201|2012-08-10 13:30,10,128.475,128.55,128.45,128.55,17
20121201|2012-08-13 09:00,13,128.7,129,128.575,128.875,1142
20121201|2012-08-13 09:30,13,128.85,128.95,128.7,128.775,878
20121201|2012-08-13 10:00,13,128.8,128.9,128.625,128.825,449
20121201|2012-08-13 10:30,13,128.825,129,128.775,128.975,486
20121201|2012-08-13 11:00,13,129,129.05,128.8,128.925,487
20121201|2012-08-13 11:30,13,128.95,128.95,128.875,128.875,266
20121201|2012-08-13 12:00,13,128.9,129.025,128.85,129,197
20121201|2012-08-13 12:30,13,129.025,129.05,128.825,128.925,609
20121201|2012-08-13 13:00,13,128.925,129,128.9,129,265
20121201|2012-08-13 13:30,13,129,129,129,129,9
20121201|2012-08-13 14:00,13,129,129,129,129,5
20121201|2012-08-13 14:30,13,128.975,128.975,128.925,128.925,2
20121201|2012-08-13 15:00,13,129,129,128.925,128.975,12
20121201|2012-08-13 15:30,13,128.95,128.95,128.925,128.925,16
20121201|2012-08-13 17:00,14,128.975,129.05,128.95,129.05,6
20121201|2012-08-13 17:30,14,129.05,129.125,129.05,129.125,181
20121201|2012-08-13 18:00,14,129.125,129.125,129.125,129.125,7
20121201|2012-08-13 18:30,14,129.125,129.125,129.125,129.125,2
20121201|2012-08-13 19:00,14,129.125,129.125,129.125,129.125,19
20121201|2012-08-13 19:30,14,129.1,129.1,129.1,129.1,3
20121201|2012-08-13 20:00,14,129.125,129.15,129.125,129.15,68
20121201|2012-08-13 20:30,14,129.15,129.15,129.15,129.15,5
20121201|2012-08-13 22:00,14,129.15,129.15,129.15,129.15,10
20121201|2012-08-13 22:30,14,129.15,129.15,129.15,129.15,12
20121201|2012-08-13 23:30,14,129.15,129.2,129.15,129.2,15
20121201|2012-08-14 01:00,14,129.15,129.15,129.15,129.15,7
20121201|2012-08-14 02:00,14,129.1,129.1,129.075,129.1,7
20121201|2012-08-14 03:00,14,129.1,129.1,129.1,129.1,6
20121201|2012-08-14 04:00,14,129.1,129.1,129.1,129.1,2
20121201|2012-08-14 04:30,14,129.175,129.175,129.175,129.175,2
20121201|2012-08-14 05:00,14,129.1,129.1,129.1,129.1,5
20121201|2012-08-14 05:30,14,129.15,129.15,129.15,129.15,4
20121201|2012-08-14 06:00,14,129.175,129.2,129.175,129.175,23
20121201|2012-08-14 06:30,14,129.15,129.175,129.15,129.15,26
20121201|2012-08-14 07:00,14,129.1,129.1,129.1,129.1,9
20121201|2012-08-14 07:30,14,129.1,129.225,129.1,129.225,25
20121201|2012-08-14 08:00,14,129.15,129.25,129.15,129.2,108
20121201|2012-08-14 08:30,14,129.2,129.25,129.175,129.225,40
20121201|2012-08-14 09:00,14,129.25,129.35,128.85,128.925,1364
20121201|2012-08-14 09:30,14,128.95,128.95,128.25,128.55,897
20121201|2012-08-14 10:00,14,128.55,128.775,128.475,128.6,324
20121201|2012-08-14 10:30,14,128.6,128.975,128.575,128.9,572
20121201|2012-08-14 11:00,14,128.95,129.125,128.9,128.95,461
20121201|2012-08-14 11:30,14,129.025,129.1,128.975,129.075,235
20121201|2012-08-14 12:00,14,129.075,129.2,129.025,129.175,132
20121201|2012-08-14 12:30,14,129.2,129.225,128.925,129,532
20121201|2012-08-14 13:00,14,129,129.125,128.975,129.025,139
20121201|2012-08-14 13:30,14,129.075,129.125,129.05,129.05,34
20121201|2012-08-14 14:00,14,129.025,129.1,129,129.1,12
20121201|2012-08-14 14:30,14,129.1,129.15,129.075,129.15,9
20121201|2012-08-14 15:00,14,129.05,129.1,128.95,128.95,12
20121201|2012-08-14 15:30,14,128.95,128.95,128.8,128.925,46
20121201|2012-08-14 17:00,15,128.8,128.8,128.8,128.8,2
20121201|2012-08-14 17:30,15,128.925,128.925,128.9,128.9,6
20121201|2012-08-14 18:00,15,128.9,128.9,128.9,128.9,1
20121201|2012-08-14 18:30,15,128.9,128.975,128.9,128.975,8
20121201|2012-08-14 19:00,15,129,129,129,129,5
20121201|2012-08-14 21:00,15,129.125,129.15,129.125,129.15,5
20121201|2012-08-14 22:00,15,129.125,129.125,129.025,129.025,4
20121201|2012-08-15 00:00,15,129.15,129.15,129.15,129.15,2
20121201|2012-08-15 01:00,15,129.175,129.175,129.175,129.175,2
20121201|2012-08-15 04:30,15,129.2,129.2,129.2,129.2,5
20121201|2012-08-15 06:00,15,129.125,129.125,129.125,129.125,1
20121201|2012-08-15 06:30,15,129.225,129.225,129.225,129.225,13
20121201|2012-08-15 07:00,15,129.15,129.15,129.15,129.15,2
20121201|2012-08-15 07:30,15,129.1,129.175,129.05,129.125,78
20121201|2012-08-15 08:00,15,129.1,129.125,129,129.025,89
20121201|2012-08-15 08:30,15,129,129.15,128.95,129.025,172
20121201|2012-08-15 09:00,15,129,129.2,129,129.2,723
20121201|2012-08-15 09:30,15,129.225,129.225,129,129.05,504
20121201|2012-08-15 10:00,15,129.05,129.15,128.95,128.975,267
20121201|2012-08-15 10:30,15,129,129.15,128.975,129.1,648
20121201|2012-08-15 11:00,15,129.1,129.175,128.95,128.975,316
20121201|2012-08-15 11:30,15,128.95,128.95,128.5,128.6,700
20121201|2012-08-15 12:00,15,128.55,128.7,128.475,128.675,363
20121201|2012-08-15 12:30,15,128.7,128.825,128.575,128.775,594
20121201|2012-08-15 13:00,15,128.825,128.875,128.8,128.825,117
20121201|2012-08-15 13:30,15,128.875,128.9,128.8,128.875,32
20121201|2012-08-15 14:00,15,128.875,128.875,128.825,128.825,17
20121201|2012-08-15 14:30,15,128.9,128.9,128.85,128.85,8
20121201|2012-08-15 15:00,15,128.85,128.85,128.825,128.825,10
20121201|2012-08-15 15:30,15,128.875,128.925,128.85,128.925,11
20121201|2012-08-15 17:00,16,128.825,128.825,128.675,128.675,46
20121201|2012-08-15 17:30,16,128.75,128.75,128.675,128.675,5
20121201|2012-08-15 19:00,16,128.75,128.75,128.625,128.625,14
20121201|2012-08-15 19:30,16,128.625,128.625,128.6,128.6,6
20121201|2012-08-15 20:00,16,128.8,128.8,128.8,128.8,6
20121201|2012-08-15 20:30,16,128.775,128.775,128.775,128.775,2
20121201|2012-08-15 21:30,16,128.775,128.775,128.775,128.775,1
20121201|2012-08-15 22:00,16,128.775,128.775,128.775,128.775,2
20121201|2012-08-15 22:30,16,128.8,128.8,128.775,128.8,9
20121201|2012-08-16 03:00,16,128.775,128.775,128.775,128.775,1
20121201|2012-08-16 03:30,16,128.775,128.775,128.775,128.775,4
20121201|2012-08-16 04:00,16,128.775,128.775,128.775,128.775,5
20121201|2012-08-16 05:00,16,128.775,128.775,128.775,128.775,1
20121201|2012-08-16 05:30,16,128.775,128.775,128.725,128.725,17
20121201|2012-08-16 06:00,16,128.725,128.725,128.7,128.7,14
20121201|2012-08-16 06:30,16,128.725,128.725,128.725,128.725,1
20121201|2012-08-16 07:00,16,128.775,128.775,128.6,128.6,41
20121201|2012-08-16 07:30,16,128.65,128.65,128.5,128.5,59
20121201|2012-08-16 08:00,16,128.5,128.575,128.475,128.575,44
20121201|2012-08-16 08:30,16,128.475,128.6,128.425,128.525,76
20121201|2012-08-16 09:00,16,128.525,128.875,128.525,128.8,238
20121201|2012-08-16 09:30,16,128.8,128.875,128.7,128.8,310
20121201|2012-08-16 10:00,16,128.825,129.1,128.825,129.025,398
20121201|2012-08-16 10:30,16,129.05,129.275,128.975,129.25,448
20121201|2012-08-16 11:00,16,129.25,129.275,128.95,128.95,337
20121201|2012-08-16 11:30,16,128.925,128.975,128.65,128.65,403
20121201|2012-08-16 12:00,16,128.7,128.9,128.625,128.75,138
20121201|2012-08-16 12:30,16,128.775,128.775,128.075,128.1,1202
20121201|2012-08-16 13:00,16,128.15,128.175,128.05,128.05,443
20121201|2012-08-16 13:30,16,128.05,128.075,128,128.05,94
20121201|2012-08-16 14:00,16,128.1,128.175,128.075,128.15,109
20121201|2012-08-16 14:30,16,128.2,128.2,128.075,128.075,21
20121201|2012-08-16 15:00,16,128.1,128.1,128.1,128.1,2
20121201|2012-08-16 15:30,16,128.05,128.05,127.85,128.05,136
20121201|2012-08-16 17:00,17,128,128,127.775,127.775,36
20121201|2012-08-16 18:00,17,127.95,127.95,127.675,127.675,26
20121201|2012-08-16 18:30,17,127.775,127.95,127.75,127.95,22
20121201|2012-08-16 19:00,17,127.85,127.85,127.85,127.85,1
20121201|2012-08-16 19:30,17,127.9,127.9,127.9,127.9,1
20121201|2012-08-16 20:00,17,127.8,127.8,127.8,127.8,2
20121201|2012-08-16 20:30,17,127.9,127.9,127.9,127.9,1
20121201|2012-08-16 21:30,17,127.775,127.9,127.775,127.9,10
20121201|2012-08-16 23:30,17,127.95,128.075,127.95,128.075,5
20121201|2012-08-17 00:00,17,127.8,127.8,127.8,127.8,1
20121201|2012-08-17 05:00,17,128,128,128,128,1
20121201|2012-08-17 06:30,17,127.825,127.825,127.825,127.825,1
20121201|2012-08-17 07:00,17,127.975,128.025,127.975,128.025,4
20121201|2012-08-17 07:30,17,128,128,127.9,127.95,12
20121201|2012-08-17 08:00,17,128.075,128.15,128.075,128.1,12
20121201|2012-08-17 08:30,17,128.125,128.125,128.075,128.075,2
20121201|2012-08-17 09:00,17,128.125,128.375,128.125,128.225,234
20121201|2012-08-17 09:30,17,128.2,128.3,128.1,128.15,440
20121201|2012-08-17 10:00,17,128.175,128.575,128.1,128.575,339
20121201|2012-08-17 10:30,17,128.55,128.675,128.35,128.35,343
20121201|2012-08-17 11:00,17,128.35,128.55,128.275,128.375,360
20121201|2012-08-17 11:30,17,128.375,128.475,128.225,128.3,235
20121201|2012-08-17 12:00,17,128.325,128.375,128.175,128.175,182
20121201|2012-08-17 12:30,17,128.2,128.4,128.1,128.225,659
20121201|2012-08-17 13:00,17,128.25,128.275,128.15,128.225,195
20121201|2012-08-17 13:30,17,128.225,128.3,128.175,128.225,41
20121201|2012-08-20 09:00,20,128.1,128.475,128.075,128.35,368
20121201|2012-08-20 09:30,20,128.325,128.7,128.325,128.575,293
20121201|2012-08-20 10:00,20,128.55,128.65,128.4,128.45,107
20121201|2012-08-20 10:30,20,128.45,128.6,128.25,128.5,106
20121201|2012-08-20 11:00,20,128.475,128.575,128.475,128.575,81
20121201|2012-08-20 11:30,20,128.6,128.625,128.55,128.575,76
20121201|2012-08-20 12:00,20,128.6,128.6,128.475,128.525,58
20121201|2012-08-20 12:30,20,128.55,128.7,128.4,128.7,304
20121201|2012-08-20 13:00,20,128.7,128.725,128.65,128.7,354
20121201|2012-08-20 13:30,20,128.7,128.75,128.675,128.675,120
20121201|2012-08-20 14:00,20,128.7,128.75,128.675,128.675,9
20121201|2012-08-20 14:30,20,128.7,128.7,128.675,128.675,3
20121201|2012-08-20 15:00,20,128.775,128.8,128.775,128.8,3
20121201|2012-08-20 15:30,20,128.725,128.75,128.725,128.75,11
20121201|2012-08-20 17:00,21,128.725,128.725,128.675,128.675,3
20121201|2012-08-20 18:30,21,128.775,128.775,128.775,128.775,1
20121201|2012-08-20 19:00,21,128.75,128.75,128.75,128.75,2
20121201|2012-08-20 20:00,21,128.7,128.7,128.7,128.7,1
20121201|2012-08-20 20:30,21,128.75,128.75,128.75,128.75,1
20121201|2012-08-20 21:00,21,128.725,128.725,128.725,128.725,1
20121201|2012-08-20 21:30,21,128.725,128.725,128.725,128.725,4
20121201|2012-08-21 00:30,21,128.725,128.725,128.725,128.725,3
20121201|2012-08-21 02:00,21,128.675,128.675,128.675,128.675,4
20121201|2012-08-21 02:30,21,128.65,128.65,128.65,128.65,1
20121201|2012-08-21 04:00,21,128.725,128.725,128.725,128.725,1
20121201|2012-08-21 05:00,21,128.725,128.725,128.725,128.725,1
20121201|2012-08-21 05:30,21,128.725,128.725,128.725,128.725,1
20121201|2012-08-21 06:00,21,128.775,128.775,128.775,128.775,2
20121201|2012-08-21 06:30,21,128.75,128.75,128.75,128.75,1
20121201|2012-08-21 07:00,21,128.8,128.8,128.725,128.725,4
20121201|2012-08-21 07:30,21,128.575,128.7,128.575,128.7,18
20121201|2012-08-21 08:00,21,128.6,128.775,128.6,128.775,13
20121201|2012-08-21 08:30,21,128.825,128.825,128.7,128.825,34
20121201|2012-08-21 09:00,21,128.825,128.825,128.425,128.75,434
20121201|2012-08-21 09:30,21,128.75,128.775,128.55,128.6,402
20121201|2012-08-21 10:00,21,128.55,128.65,128.45,128.55,334
20121201|2012-08-21 10:30,21,128.525,128.6,128.5,128.55,183
20121201|2012-08-21 11:00,21,128.575,128.725,128.575,128.65,132
20121201|2012-08-21 11:30,21,128.675,128.75,128.575,128.6,231
20121201|2012-08-21 12:00,21,128.575,128.6,128.35,128.375,276
20121201|2012-08-21 12:30,21,128.4,128.425,128,128.15,749
20121201|2012-08-21 13:00,21,128.175,128.275,128.1,128.1,185
20121201|2012-08-21 13:30,21,128.05,128.075,127.95,128,138
20121201|2012-08-21 14:00,21,128,128,127.95,127.95,31
20121201|2012-08-21 14:30,21,128,128.025,127.9,128.025,20
20121201|2012-08-21 15:00,21,128.025,128.075,127.975,128.075,14
20121201|2012-08-21 15:30,21,127.95,128,127.925,127.975,12
20121201|2012-08-21 17:00,22,127.95,128,127.8,127.95,53
20121201|2012-08-21 17:30,22,127.975,128.075,127.95,128.075,5
20121201|2012-08-21 18:00,22,128.175,128.2,128.175,128.2,15
20121201|2012-08-21 18:30,22,128.075,128.075,128,128,6
20121201|2012-08-21 19:00,22,128.025,128.025,128.025,128.025,8
20121201|2012-08-21 20:00,22,128.05,128.05,128,128,9
20121201|2012-08-21 20:30,22,128.075,128.1,128,128,11
20121201|2012-08-21 22:30,22,128.025,128.025,128,128,11
20121201|2012-08-22 00:30,22,128,128,128,128,15
20121201|2012-08-22 04:00,22,128.075,128.1,128.075,128.1,6
20121201|2012-08-22 04:30,22,128.05,128.05,128.05,128.05,1
20121201|2012-08-22 07:00,22,128.1,128.1,128.1,128.1,11
20121201|2012-08-22 07:30,22,128.15,128.25,128.15,128.2,31
20121201|2012-08-22 08:00,22,128.225,128.3,128.225,128.25,106
20121201|2012-08-22 08:30,22,128.25,128.325,128.075,128.075,549
20121201|2012-08-22 09:00,22,128.075,128.1,127.825,127.85,555
20121201|2012-08-22 09:30,22,127.8,127.95,127.7,127.875,369
20121201|2012-08-22 10:00,22,127.9,128.25,127.9,127.975,614
20121201|2012-08-22 10:30,22,128,128.125,127.975,128.05,205
20121201|2012-08-22 11:00,22,128.075,128.175,128.05,128.15,281
20121201|2012-08-22 11:30,22,128.125,128.125,127.85,127.925,363
20121201|2012-08-22 12:00,22,127.925,128,127.8,127.825,300
20121201|2012-08-22 12:30,22,127.825,128.05,127.775,128.025,449
20121201|2012-08-22 13:00,22,128.025,128.1,128,128.05,153
20121201|2012-08-22 13:30,22,128.05,128.075,128,128.05,39
20121201|2012-08-22 14:00,22,128.075,128.075,127.75,127.8,113
20121201|2012-08-22 14:30,22,127.9,127.9,127.9,127.9,2
20121201|2012-08-22 15:00,22,127.95,127.95,127.95,127.95,2
20121201|2012-08-22 15:30,22,127.875,127.95,127.85,127.95,42
20121201|2012-08-22 17:00,23,127.75,127.8,127.575,127.8,60
20121201|2012-08-22 18:30,23,127.75,127.8,127.75,127.8,11
20121201|2012-08-22 19:00,23,127.8,127.8,127.8,127.8,4
20121201|2012-08-22 20:30,23,127.85,127.85,127.85,127.85,1
20121201|2012-08-22 21:30,23,127.875,127.875,127.8,127.8,2
20121201|2012-08-22 22:00,23,127.85,127.9,127.85,127.9,17
20121201|2012-08-22 23:00,23,127.9,127.9,127.9,127.9,8
20121201|2012-08-23 00:30,23,127.9,127.9,127.9,127.9,4
20121201|2012-08-23 03:30,23,127.825,127.825,127.825,127.825,1
20121201|2012-08-23 04:00,23,127.825,127.825,127.825,127.825,1
20121201|2012-08-23 05:00,23,127.9,127.95,127.9,127.95,3
20121201|2012-08-23 05:30,23,127.95,127.95,127.95,127.95,1
20121201|2012-08-23 06:30,23,127.775,127.775,127.7,127.7,13
20121201|2012-08-23 07:00,23,127.825,127.9,127.825,127.9,6
20121201|2012-08-23 07:30,23,127.9,127.9,127.675,127.675,37
20121201|2012-08-23 08:00,23,127.7,127.925,127.65,127.925,59
20121201|2012-08-23 08:30,23,127.825,127.875,127.6,127.6,61
20121201|2012-08-23 09:00,23,127.6,127.675,127.45,127.6,740
20121201|2012-08-23 09:30,23,127.575,127.65,127.325,127.6,1047
20121201|2012-08-23 10:00,23,127.6,127.875,127.6,127.825,540
20121201|2012-08-23 10:30,23,127.825,128.3,127.8,128.25,676
20121201|2012-08-23 11:00,23,128.275,128.4,128.025,128.15,723
20121201|2012-08-23 11:30,23,128.125,128.45,128.075,128.3,1232
20121201|2012-08-23 12:00,23,128.325,128.375,127.85,127.925,609
20121201|2012-08-23 12:30,23,127.95,128.5,127.9,128.4,1120
20121201|2012-08-23 13:00,23,128.375,128.475,128.35,128.35,217
20121201|2012-08-23 13:30,23,128.375,128.4,128.325,128.375,63
20121201|2012-08-23 14:00,23,128.4,128.4,128.35,128.35,13
20121201|2012-08-23 14:30,23,128.3,128.3,128.2,128.25,33
20121201|2012-08-23 15:00,23,128.2,128.2,128.1,128.1,31
20121201|2012-08-23 15:30,23,128.2,128.25,128.175,128.175,18
20121201|2012-08-23 17:00,24,128.225,128.25,127.9,128.25,61
20121201|2012-08-23 17:30,24,128.3,128.4,128.3,128.4,13
20121201|2012-08-23 18:00,24,128.1,128.1,128.1,128.1,1
20121201|2012-08-23 22:00,24,128.25,128.25,128.25,128.25,1
20121201|2012-08-23 23:00,24,128.125,128.125,128.125,128.125,2
20121201|2012-08-23 23:30,24,128.075,128.075,128,128,34
20121201|2012-08-24 00:00,24,128.125,128.125,128.125,128.125,2
20121201|2012-08-24 01:00,24,128,128,128,128,30
20121201|2012-08-24 01:30,24,128,128,128,128,14
20121201|2012-08-24 03:00,24,128,128,128,128,4
20121201|2012-08-24 04:00,24,128.075,128.075,128.075,128.075,1
20121201|2012-08-24 04:30,24,128.1,128.25,128.1,128.25,2
20121201|2012-08-24 07:00,24,128.3,128.425,128.275,128.425,29
20121201|2012-08-24 07:30,24,128.35,128.4,128.35,128.4,5
20121201|2012-08-24 08:00,24,128.3,128.375,128.175,128.3,76
20121201|2012-08-24 08:30,24,128.35,128.4,128.275,128.4,44
20121201|2012-08-24 09:00,24,128.325,128.45,128.25,128.375,252
20121201|2012-08-24 09:30,24,128.4,128.425,128.125,128.175,379
20121201|2012-08-24 10:00,24,128.15,128.15,127.85,127.9,372
20121201|2012-08-24 10:30,24,127.925,128.15,127.875,128.025,182
20121201|2012-08-24 11:00,24,128.1,128.175,128.075,128.1,99
20121201|2012-08-24 11:30,24,128.1,128.15,128,128,188
20121201|2012-08-24 12:00,24,128,128.05,127.9,127.95,276
20121201|2012-08-24 12:30,24,127.95,127.975,127.625,127.825,790
20121201|2012-08-24 13:00,24,127.825,127.875,127.725,127.875,147
20121201|2012-08-24 13:30,24,127.85,127.9,127.775,127.9,33
20121201|2012-08-27 09:00,27,127.85,127.875,127.5,127.65,617
20121201|2012-08-27 09:30,27,127.65,127.775,127.5,127.525,193
20121201|2012-08-27 10:00,27,127.525,127.625,127.5,127.6,159
20121201|2012-08-27 10:30,27,127.575,127.8,127.525,127.725,273
20121201|2012-08-27 11:00,27,127.75,127.8,127.6,127.75,157
20121201|2012-08-27 11:30,27,127.75,127.775,127.55,127.575,245
20121201|2012-08-27 12:00,27,127.575,127.65,127.525,127.525,118
20121201|2012-08-27 12:30,27,127.525,127.575,126.975,127.3,1175
20121201|2012-08-27 13:00,27,127.3,127.375,127.175,127.25,565
20121201|2012-08-27 13:30,27,127.2,127.25,127.2,127.2,6
20121201|2012-08-27 14:00,27,127.3,127.3,127.2,127.2,10
20121201|2012-08-27 14:30,27,127.25,127.25,127.15,127.15,10
20121201|2012-08-27 15:00,27,127.175,127.225,127.175,127.225,2
20121201|2012-08-27 15:30,27,127.175,127.175,127.025,127.025,21
20121201|2012-08-27 17:00,28,127,127,127,127,1
20121201|2012-08-27 18:30,28,127.2,127.2,127.2,127.2,10
20121201|2012-08-27 20:00,28,127.075,127.075,127.075,127.075,1
20121201|2012-08-27 21:30,28,127.1,127.1,127.1,127.1,1
20121201|2012-08-27 22:00,28,127.25,127.275,127.25,127.275,5
20121201|2012-08-27 23:30,28,127.175,127.175,127.175,127.175,5
20121201|2012-08-28 00:30,28,127.075,127.075,127.075,127.075,1
20121201|2012-08-28 01:00,28,127.05,127.05,127.025,127.025,16
20121201|2012-08-28 05:00,28,127.05,127.05,127.05,127.05,3
20121201|2012-08-28 05:30,28,127.1,127.1,127,127,20
20121201|2012-08-28 06:00,28,127.1,127.125,127.1,127.125,10
20121201|2012-08-28 06:30,28,127.1,127.2,127.075,127.075,21
20121201|2012-08-28 07:00,28,127.3,127.45,127.3,127.45,52
20121201|2012-08-28 07:30,28,127.4,127.65,127.4,127.65,34
20121201|2012-08-28 08:00,28,127.65,127.85,127.55,127.55,93
20121201|2012-08-28 08:30,28,127.575,127.575,127.3,127.3,126
20121201|2012-08-28 09:00,28,127.35,127.55,127.2,127.375,274
20121201|2012-08-28 09:30,28,127.4,127.475,127.2,127.25,237
20121201|2012-08-28 10:00,28,127.25,127.3,127.15,127.275,249
20121201|2012-08-28 10:30,28,127.25,127.35,127.225,127.275,86
20121201|2012-08-28 11:00,28,127.275,127.325,127.175,127.2,198
20121201|2012-08-28 11:30,28,127.2,127.2,127.05,127.15,145
20121201|2012-08-28 12:00,28,127.125,127.2,127.1,127.15,102
20121201|2012-08-28 12:30,28,127.125,127.25,127.075,127.225,388
20121201|2012-08-28 13:00,28,127.25,127.275,127.225,127.275,170
20121201|2012-08-28 13:30,28,127.2,127.2,127.2,127.2,5
20121201|2012-08-28 14:00,28,127.2,127.2,127.2,127.2,10
20121201|2012-08-28 14:30,28,127.25,127.275,127.175,127.275,18
20121201|2012-08-28 15:30,28,127.4,127.4,127.25,127.25,19
20121201|2012-08-28 17:00,29,127.3,127.475,127.3,127.475,8
20121201|2012-08-28 17:30,29,127.425,127.475,127.425,127.475,5
20121201|2012-08-28 18:30,29,127.475,127.475,127.475,127.475,1
20121201|2012-08-28 20:30,29,127.4,127.4,127.4,127.4,1
20121201|2012-08-28 22:00,29,127.4,127.4,127.4,127.4,6
20121201|2012-08-28 22:30,29,127.45,127.45,127.425,127.45,6
20121201|2012-08-28 23:30,29,127.4,127.4,127.35,127.35,7
20121201|2012-08-29 00:00,29,127.4,127.4,127.4,127.4,1
20121201|2012-08-29 00:30,29,127.325,127.325,127.25,127.25,3
20121201|2012-08-29 01:00,29,127.4,127.4,127.4,127.4,1
20121201|2012-08-29 03:00,29,127.375,127.375,127.375,127.375,1
20121201|2012-08-29 03:30,29,127.225,127.225,127.225,127.225,4
20121201|2012-08-29 05:00,29,127.125,127.125,127.125,127.125,2
20121201|2012-08-29 05:30,29,127.05,127.05,127,127,4
20121201|2012-08-29 06:30,29,127.05,127.075,127.05,127.075,2
20121201|2012-08-29 07:00,29,127.05,127.1,127.025,127.025,51
20121201|2012-08-29 07:30,29,127.1,127.15,127.075,127.1,74
20121201|2012-08-29 08:00,29,127.1,127.175,126.925,127.025,62
20121201|2012-08-29 08:30,29,127.05,127.075,126.975,127,147
20121201|2012-08-29 09:00,29,126.975,127.425,126.7,127.375,1715
20121201|2012-08-29 09:30,29,127.3,128.775,127.275,127.95,2610
20121201|2012-08-29 10:00,29,127.975,128.1,127.775,127.875,800
20121201|2012-08-29 10:30,29,127.85,128.2,127.75,128.2,321
20121201|2012-08-29 11:00,29,128.2,128.6,128.175,128.525,565
20121201|2012-08-29 11:30,29,128.525,128.55,128.05,128.2,425
20121201|2012-08-29 12:00,29,128.225,128.4,128.225,128.3,313
20121201|2012-08-29 12:30,29,128.25,128.5,128.125,128.5,969
20121201|2012-08-29 13:00,29,128.45,128.55,128.45,128.525,242
20121201|2012-08-29 13:30,29,128.55,128.575,128.475,128.5,73
20121201|2012-08-29 14:00,29,128.5,128.525,128.475,128.5,15
20121201|2012-08-29 14:30,29,128.525,128.6,128.5,128.5,6
20121201|2012-08-29 15:00,29,128.475,128.55,128.475,128.525,3
20121201|2012-08-29 15:30,29,128.55,128.55,128.45,128.45,11
20121201|2012-08-29 17:00,30,128.35,128.55,128.35,128.425,9
20121201|2012-08-29 18:00,30,128.525,128.525,128.525,128.525,1
20121201|2012-08-29 20:00,30,128.525,128.525,128.4,128.4,4
20121201|2012-08-29 20:30,30,128.4,128.4,128.4,128.4,3
20121201|2012-08-29 21:00,30,128.625,128.75,128.625,128.75,19
20121201|2012-08-29 23:00,30,128.525,128.525,128.525,128.525,1
20121201|2012-08-30 06:30,30,128.575,128.575,128.525,128.525,22
20121201|2012-08-30 07:00,30,128.525,128.575,128.525,128.575,16
20121201|2012-08-30 07:30,30,128.575,128.575,128.5,128.5,27
20121201|2012-08-30 08:00,30,128.475,128.575,128.475,128.5,37
20121201|2012-08-30 08:30,30,128.5,128.575,128.5,128.525,27
20121201|2012-08-30 09:00,30,128.55,128.725,128.425,128.6,621
20121201|2012-08-30 09:30,30,128.525,128.625,128.375,128.475,460
20121201|2012-08-30 10:00,30,128.475,128.625,128.475,128.525,373
20121201|2012-08-30 10:30,30,128.55,128.675,128.425,128.5,431
20121201|2012-08-30 11:00,30,128.5,128.625,128.45,128.6,410
20121201|2012-08-30 11:30,30,128.6,128.6,128.4,128.4,206
20121201|2012-08-30 12:00,30,128.4,128.45,128.25,128.35,418
20121201|2012-08-30 12:30,30,128.375,128.575,128.15,128.45,1045
20121201|2012-08-30 13:00,30,128.425,128.55,128.4,128.5,284
20121201|2012-08-30 13:30,30,128.5,128.5,128.425,128.45,33
20121201|2012-08-30 14:00,30,128.475,128.55,128.45,128.55,18
20121201|2012-08-30 15:30,30,128.45,128.575,128.45,128.575,7
20121201|2012-08-30 17:00,31,128.575,128.9,128.575,128.725,215
20121201|2012-08-30 17:30,31,128.775,129,128.775,128.95,218
20121201|2012-08-30 18:00,31,128.825,128.875,128.775,128.875,38
20121201|2012-08-30 18:30,31,128.9,128.925,128.9,128.925,10
20121201|2012-08-30 20:00,31,128.8,128.8,128.775,128.8,60
20121201|2012-08-30 20:30,31,128.75,128.85,128.75,128.85,13
20121201|2012-08-30 22:00,31,128.85,128.85,128.85,128.85,2
20121201|2012-08-30 22:30,31,128.9,128.95,128.9,128.95,10
20121201|2012-08-31 02:00,31,128.975,128.975,128.95,128.95,2
20121201|2012-08-31 04:00,31,128.975,128.975,128.975,128.975,2
20121201|2012-08-31 06:30,31,128.95,128.975,128.95,128.975,5
20121201|2012-08-31 07:00,31,128.85,128.95,128.85,128.85,10
20121201|2012-08-31 07:30,31,128.85,128.9,128.8,128.9,25
20121201|2012-08-31 08:00,31,128.875,128.95,128.775,128.9,47
20121201|2012-08-31 08:30,31,128.9,128.975,128.6,128.65,245
20121201|2012-08-31 09:00,31,128.7,128.9,128.425,128.425,1077
20121201|2012-08-31 09:30,31,128.425,128.725,128.4,128.4,549
20121201|2012-08-31 10:00,31,128.425,128.9,128.375,128.725,898
20121201|2012-08-31 10:30,31,128.725,128.9,128.425,128.525,627
20121201|2012-08-31 11:00,31,128.475,128.525,128.15,128.375,636
20121201|2012-08-31 11:30,31,128.375,128.425,128.275,128.325,584
20121201|2012-08-31 12:00,31,128.35,128.55,128.35,128.375,457
20121201|2012-08-31 12:30,31,128.375,128.675,128.275,128.675,1410
20121201|2012-08-31 13:00,31,128.7,128.7,128.475,128.625,297
20121201|2012-08-31 13:30,31,128.6,128.65,128.575,128.65,49
20121201|2012-09-04 09:00,4,128.6,128.675,128.325,128.625,864
20121201|2012-09-04 09:30,4,128.65,128.9,128.575,128.8,840
20121201|2012-09-04 10:00,4,128.825,128.95,128.775,128.925,441
20121201|2012-09-04 10:30,4,128.9,128.95,128.7,128.725,259
20121201|2012-09-04 11:00,4,128.725,128.95,128.725,128.725,580
20121201|2012-09-04 11:30,4,128.75,128.875,128.575,128.6,419
20121201|2012-09-04 12:00,4,128.575,128.725,128.375,128.375,501
20121201|2012-09-04 12:30,4,128.4,128.9,128.4,128.9,876
20121201|2012-09-04 13:00,4,128.9,128.9,128.825,128.825,147
20121201|2012-09-04 13:30,4,128.825,128.875,128.775,128.875,87
20121201|2012-09-04 14:00,4,128.85,128.925,128.85,128.9,32
20121201|2012-09-04 14:30,4,128.85,128.9,128.85,128.9,7
20121201|2012-09-04 15:00,4,128.9,128.9,128.875,128.875,34
20121201|2012-09-04 15:30,4,128.875,128.875,128.875,128.875,31
20121201|2012-09-04 17:00,5,128.725,128.8,128.725,128.8,5
20121201|2012-09-04 17:30,5,128.825,128.825,128.775,128.775,7
20121201|2012-09-04 18:30,5,128.8,128.8,128.8,128.8,1
20121201|2012-09-04 20:00,5,128.925,128.925,128.925,128.925,2
20121201|2012-09-04 20:30,5,128.925,128.925,128.925,128.925,1
20121201|2012-09-04 21:00,5,128.875,128.9,128.875,128.9,2
20121201|2012-09-04 22:00,5,128.9,128.925,128.9,128.925,20
20121201|2012-09-04 23:00,5,128.925,128.925,128.925,128.925,1
20121201|2012-09-04 23:30,5,128.925,128.925,128.925,128.925,5
20121201|2012-09-05 01:00,5,128.925,128.925,128.925,128.925,1
20121201|2012-09-05 02:00,5,128.925,128.925,128.925,128.925,5
20121201|2012-09-05 03:30,5,128.925,128.925,128.925,128.925,1
20121201|2012-09-05 04:00,5,128.875,128.875,128.875,128.875,1
20121201|2012-09-05 06:00,5,128.775,129.125,128.75,129.075,185
20121201|2012-09-05 06:30,5,129.05,129.05,129,129.05,9
20121201|2012-09-05 07:00,5,128.975,129.1,128.975,129.1,105
20121201|2012-09-05 07:30,5,129.125,129.375,129.05,129.275,500
20121201|2012-09-05 08:00,5,129.325,129.4,129.25,129.35,150
20121201|2012-09-05 08:30,5,129.325,129.4,129.225,129.25,193
20121201|2012-09-05 09:00,5,129.225,129.4,129.2,129.3,756
20121201|2012-09-05 09:30,5,129.275,129.3,129.1,129.125,586
20121201|2012-09-05 10:00,5,129.1,129.35,129,129.2,629
20121201|2012-09-05 10:30,5,129.2,129.25,129.025,129.075,389
20121201|2012-09-05 11:00,5,129.1,129.2,129.05,129.05,188
20121201|2012-09-05 11:30,5,129.075,129.1,128.875,128.975,644
20121201|2012-09-05 12:00,5,128.975,129.1,128.8,128.875,456
20121201|2012-09-05 12:30,5,128.9,129.225,128.6,129.2,1919
20121201|2012-09-05 13:00,5,129.2,129.225,129.05,129.15,935
20121201|2012-09-05 13:30,5,129.15,129.175,129.15,129.175,30
20121201|2012-09-05 14:00,5,129.15,129.175,129.15,129.175,28
20121201|2012-09-05 14:30,5,129.175,129.2,129.1,129.1,34
20121201|2012-09-05 15:00,5,129.175,129.175,129.15,129.175,7
20121201|2012-09-05 15:30,5,129.1,129.15,129.075,129.15,23
20121201|2012-09-05 17:30,6,129.05,129.2,128.975,128.975,10
20121201|2012-09-05 18:30,6,129.075,129.075,129.05,129.05,6
20121201|2012-09-05 20:30,6,129.05,129.05,129.05,129.05,5
20121201|2012-09-05 21:30,6,129.1,129.125,129,129,8
20121201|2012-09-05 22:00,6,128.925,128.925,128.925,128.925,1
20121201|2012-09-05 22:30,6,129.025,129.025,129.025,129.025,1
20121201|2012-09-05 23:00,6,128.975,129,128.925,129,4
20121201|2012-09-05 23:30,6,128.925,128.925,128.925,128.925,1
20121201|2012-09-06 00:00,6,129,129.05,129,129,7
20121201|2012-09-06 00:30,6,129,129,129,129,1
20121201|2012-09-06 01:30,6,129.025,129.05,129.025,129.05,9
20121201|2012-09-06 02:00,6,129.025,129.025,128.925,128.925,5
20121201|2012-09-06 02:30,6,128.925,128.95,128.925,128.925,12
20121201|2012-09-06 04:00,6,129.075,129.1,129.025,129.025,5
20121201|2012-09-06 04:30,6,129.125,129.15,129.125,129.15,8
20121201|2012-09-06 05:30,6,129.2,129.225,129.2,129.225,3
20121201|2012-09-06 06:00,6,129.25,129.25,129.25,129.25,11
20121201|2012-09-06 06:30,6,129.25,129.3,129.175,129.175,20
20121201|2012-09-06 07:00,6,129.175,129.2,129.15,129.175,9
20121201|2012-09-06 07:30,6,129.175,129.175,129.075,129.15,12
20121201|2012-09-06 08:00,6,129.125,129.125,129.025,129.125,63
20121201|2012-09-06 08:30,6,129.05,129.225,129.025,129.175,71
20121201|2012-09-06 09:00,6,129.175,129.3,129.05,129.125,571
20121201|2012-09-06 09:30,6,129.125,129.125,128.675,128.725,1624
20121201|2012-09-06 10:00,6,128.7,128.825,128.7,128.825,355
20121201|2012-09-06 10:30,6,128.825,128.925,128.55,128.6,1392
20121201|2012-09-06 11:00,6,128.6,128.95,128.5,128.9,761
20121201|2012-09-06 11:30,6,128.925,128.95,128.85,128.925,91
20121201|2012-09-06 12:00,6,128.95,129.05,128.75,129.025,349
20121201|2012-09-06 12:30,6,129.025,129.2,128.95,129.125,1613
20121201|2012-09-06 13:00,6,129.15,129.15,129.025,129.1,654
20121201|2012-09-06 13:30,6,129.1,129.15,129.075,129.15,37
20121201|2012-09-06 14:00,6,129.15,129.15,129.15,129.15,7
20121201|2012-09-06 14:30,6,129.075,129.1,129.075,129.1,9
20121201|2012-09-06 15:00,6,129.075,129.075,129.075,129.075,1
20121201|2012-09-06 15:30,6,129.05,129.05,129.05,129.05,4
20121201|2012-09-06 17:00,7,129.175,129.175,128.95,129.1,124
20121201|2012-09-06 17:30,7,129.075,129.075,129.05,129.05,2
20121201|2012-09-06 18:30,7,129,129.075,129,129,4
20121201|2012-09-06 20:30,7,129,129.15,129,129.15,8
20121201|2012-09-06 22:00,7,129.15,129.15,129.15,129.15,3
20121201|2012-09-06 22:30,7,129.175,129.175,129.1,129.1,13
20121201|2012-09-06 23:30,7,129.025,129.1,129.025,129.1,42
20121201|2012-09-07 00:00,7,129.1,129.125,129.1,129.125,13
20121201|2012-09-07 00:30,7,129.05,129.075,129.05,129.075,3
20121201|2012-09-07 01:00,7,129.075,129.075,129.075,129.075,1
20121201|2012-09-07 02:00,7,129.05,129.05,129.05,129.05,5
20121201|2012-09-07 02:30,7,129.025,129.075,129,129.075,5
20121201|2012-09-07 03:00,7,129,129.025,129,129.025,3
20121201|2012-09-07 04:00,7,129.05,129.05,129.05,129.05,2
20121201|2012-09-07 04:30,7,129.1,129.125,129.1,129.125,3
20121201|2012-09-07 06:00,7,129.175,129.175,129.1,129.175,5
20121201|2012-09-07 06:30,7,129.1,129.1,129,129.075,8
20121201|2012-09-07 07:00,7,129.075,129.075,129.075,129.075,1
20121201|2012-09-07 07:30,7,129.05,129.125,128.975,128.975,38
20121201|2012-09-07 08:00,7,128.975,129.25,128.975,129.25,132
20121201|2012-09-07 08:30,7,129.225,129.325,129.175,129.25,202
20121201|2012-09-07 09:00,7,129.225,129.325,129.075,129.2,835
20121201|2012-09-07 09:30,7,129.2,129.3,129.05,129.2,1301
20121201|2012-09-07 10:00,7,129.2,129.25,129.1,129.125,522
20121201|2012-09-07 10:30,7,129.1,129.2,129.025,129.025,244
20121201|2012-09-07 11:00,7,129.025,129.025,128.75,128.9,458
20121201|2012-09-07 11:30,7,128.875,129.15,128.875,129.05,384
20121201|2012-09-07 12:00,7,129.075,129.2,128.95,129.2,490
20121201|2012-09-07 12:30,7,129.2,129.275,129.05,129.15,1255
20121201|2012-09-07 13:00,7,129.15,129.25,129.075,129.1,715
20121201|2012-09-07 13:30,7,129.1,129.1,128.975,129.1,238
20121201|2012-09-10 09:00,10,129.375,129.375,129.125,129.25,938
20121201|2012-09-10 09:30,10,129.25,129.3,128.825,128.975,897
20121201|2012-09-10 10:00,10,128.95,129.3,128.925,129.15,790
20121201|2012-09-10 10:30,10,129.15,129.275,129.075,129.175,356
20121201|2012-09-10 11:00,10,129.175,129.35,129.175,129.25,206
20121201|2012-09-10 11:30,10,129.25,129.25,129,129.05,231
20121201|2012-09-10 12:00,10,129.025,129.075,128.9,128.95,528
20121201|2012-09-10 12:30,10,128.9,129.15,128.875,129.125,986
20121201|2012-09-10 13:00,10,129.1,129.15,128.95,129.025,798
20121201|2012-09-10 13:30,10,128.975,129,128.925,128.975,55
20121201|2012-09-10 14:00,10,128.975,128.975,128.9,128.9,52
20121201|2012-09-10 14:30,10,128.9,128.975,128.9,128.975,10
20121201|2012-09-10 15:30,10,128.95,128.975,128.95,128.975,5
20121201|2012-09-10 17:00,11,128.975,129.1,128.75,128.75,31
20121201|2012-09-10 17:30,11,128.75,128.875,128.75,128.875,7
20121201|2012-09-10 18:00,11,128.8,128.875,128.8,128.875,3
20121201|2012-09-10 18:30,11,128.85,128.85,128.85,128.85,1
20121201|2012-09-10 19:30,11,128.85,128.85,128.85,128.85,1
20121201|2012-09-10 20:00,11,128.8,128.8,128.8,128.8,1
20121201|2012-09-10 20:30,11,128.875,128.875,128.85,128.875,5
20121201|2012-09-10 21:00,11,128.825,128.875,128.825,128.875,3
20121201|2012-09-10 21:30,11,128.9,128.975,128.9,128.975,3
20121201|2012-09-10 23:30,11,129,129,129,129,17
20121201|2012-09-11 00:00,11,128.95,129,128.95,129,3
20121201|2012-09-11 00:30,11,129,129,129,129,3
20121201|2012-09-11 01:30,11,129.05,129.1,129.05,129.1,5
20121201|2012-09-11 02:00,11,129.1,129.1,129.1,129.1,2
20121201|2012-09-11 03:30,11,129.15,129.15,129.15,129.15,1
20121201|2012-09-11 04:00,11,129.15,129.15,129.15,129.15,1
20121201|2012-09-11 05:30,11,129.175,129.175,129.175,129.175,8
20121201|2012-09-11 06:00,11,129.175,129.175,129.1,129.175,5
20121201|2012-09-11 06:30,11,129.1,129.175,129.1,129.15,8
20121201|2012-09-11 07:00,11,129.1,129.15,129.075,129.075,6
20121201|2012-09-11 07:30,11,129.1,129.175,129.025,129.1,41
20121201|2012-09-11 08:00,11,129.025,129.075,128.875,128.9,42
20121201|2012-09-11 08:30,11,128.9,128.925,128.625,128.8,181
20121201|2012-09-11 09:00,11,128.825,129.35,128.825,129.175,1089
20121201|2012-09-11 09:30,11,129.2,129.45,129.175,129.375,942
20121201|2012-09-11 10:00,11,129.35,129.675,129.35,129.625,1806
20121201|2012-09-11 10:30,11,129.625,129.85,129.525,129.75,1116
20121201|2012-09-11 11:00,11,129.75,130.175,129.75,129.95,2332
20121201|2012-09-11 11:30,11,129.925,130.1,129.675,129.775,1275
20121201|2012-09-11 12:00,11,129.75,129.975,129.675,129.775,680
20121201|2012-09-11 12:30,11,129.775,130,129.75,129.95,1537
20121201|2012-09-11 13:00,11,129.975,130.125,129.9,129.9,861
20121201|2012-09-11 13:30,11,129.9,129.975,129.9,129.95,70
20121201|2012-09-11 14:00,11,129.95,129.975,129.9,129.95,63
20121201|2012-09-11 14:30,11,129.95,129.95,129.875,129.925,40
20121201|2012-09-11 15:00,11,129.925,129.95,129.9,129.95,45
20121201|2012-09-11 15:30,11,129.95,129.95,129.85,129.85,50
20121201|2012-09-11 17:00,12,129.9,129.975,129.9,129.975,30
20121201|2012-09-11 17:30,12,129.925,129.95,129.925,129.95,3
20121201|2012-09-11 18:00,12,129.975,130,129.975,129.975,18
20121201|2012-09-11 18:30,12,129.975,130,129.975,130,22
20121201|2012-09-11 19:00,12,129.95,130.05,129.9,129.9,11
20121201|2012-09-11 20:00,12,129.95,129.95,129.95,129.95,1
20121201|2012-09-11 20:30,12,129.95,129.95,129.95,129.95,14
20121201|2012-09-11 21:30,12,129.9,129.9,129.875,129.875,5
20121201|2012-09-11 22:00,12,129.875,129.875,129.875,129.875,1
20121201|2012-09-11 22:30,12,129.975,129.975,129.975,129.975,1
20121201|2012-09-11 23:30,12,130,130,130,130,1
20121201|2012-09-12 00:00,12,130.075,130.075,130,130,3
20121201|2012-09-12 00:30,12,130.075,130.1,130.025,130.1,37
20121201|2012-09-12 01:00,12,130.1,130.15,130.1,130.15,78
20121201|2012-09-12 01:30,12,130.05,130.15,130.05,130.15,2
20121201|2012-09-12 02:00,12,130.15,130.15,130.1,130.15,9
20121201|2012-09-12 02:30,12,130.125,130.25,130.125,130.25,43
20121201|2012-09-12 03:00,12,130.225,130.225,130.175,130.225,10
20121201|2012-09-12 03:30,12,130.225,130.275,130.225,130.275,16
20121201|2012-09-12 04:00,12,130.275,130.275,130.25,130.275,24
20121201|2012-09-12 04:30,12,130.275,130.3,130.25,130.3,48
20121201|2012-09-12 05:00,12,130.3,130.325,130.275,130.3,31
20121201|2012-09-12 05:30,12,130.3,130.3,130.25,130.25,43
20121201|2012-09-12 06:00,12,130.25,130.25,130.25,130.25,2
20121201|2012-09-12 06:30,12,130.25,130.325,130.25,130.325,37
20121201|2012-09-12 07:00,12,130.325,130.325,130.2,130.275,66
20121201|2012-09-12 07:30,12,130.275,130.3,130.025,130.1,305
20121201|2012-09-12 08:00,12,130.125,130.15,129.675,129.975,414
20121201|2012-09-12 08:30,12,129.925,130.05,129.825,130,175
20121201|2012-09-12 09:00,12,130.025,130.025,129.7,129.875,1434
20121201|2012-09-12 09:30,12,129.85,130,129.725,129.925,758
20121201|2012-09-12 10:00,12,129.95,129.975,129.725,129.775,1436
20121201|2012-09-12 10:30,12,129.775,129.85,129.6,129.75,640
20121201|2012-09-12 11:00,12,129.75,130.05,129.725,129.975,792
20121201|2012-09-12 11:30,12,129.9,130.3,129.8,130.275,1194
20121201|2012-09-12 12:00,12,130.3,130.425,130.25,130.375,1669
20121201|2012-09-12 12:30,12,130.375,130.7,130.375,130.675,2588
20121201|2012-09-12 13:00,12,130.675,130.725,130.625,130.7,484
20121201|2012-09-12 13:30,12,130.7,130.7,130.625,130.625,90
20121201|2012-09-12 14:00,12,130.625,130.725,130.6,130.725,26
20121201|2012-09-12 14:30,12,130.65,130.775,130.65,130.775,81
20121201|2012-09-12 15:00,12,130.8,130.85,130.675,130.8,115
20121201|2012-09-12 15:30,12,130.775,130.775,130.725,130.725,69
20121201|2012-09-12 17:00,13,130.875,131.175,130.875,131.15,548
20121201|2012-09-12 17:30,13,131.15,131.225,131.05,131.15,57
20121201|2012-09-12 18:00,13,131.2,131.225,131.15,131.225,33
20121201|2012-09-12 18:30,13,131.225,131.225,131.15,131.15,35
20121201|2012-09-12 19:00,13,131.175,131.2,131.125,131.2,20
20121201|2012-09-12 19:30,13,131.175,131.225,131.125,131.2,25
20121201|2012-09-12 20:00,13,131.2,131.25,131.125,131.225,40
20121201|2012-09-12 20:30,13,131.2,131.2,131.125,131.15,20
20121201|2012-09-12 21:00,13,131.225,131.25,131.175,131.175,34
20121201|2012-09-12 21:30,13,131.15,131.15,131.125,131.125,15
20121201|2012-09-12 22:00,13,131.15,131.15,131.125,131.125,6
20121201|2012-09-12 22:30,13,131.15,131.15,131.1,131.1,11
20121201|2012-09-12 23:00,13,131.125,131.15,131.125,131.15,6
20121201|2012-09-13 00:30,13,131.1,131.2,131.1,131.2,2
20121201|2012-09-13 01:00,13,131.15,131.25,131.15,131.25,16
20121201|2012-09-13 01:30,13,131.25,131.25,131.175,131.175,18
20121201|2012-09-13 02:00,13,131.25,131.25,131.2,131.225,24
20121201|2012-09-13 02:30,13,131.225,131.25,131.175,131.25,67
20121201|2012-09-13 03:00,13,131.25,131.25,131.25,131.25,1
20121201|2012-09-13 03:30,13,131.15,131.25,131.15,131.25,3
20121201|2012-09-13 04:30,13,131.25,131.25,131.2,131.25,22
20121201|2012-09-13 05:00,13,131.25,131.25,131.25,131.25,50
20121201|2012-09-13 05:30,13,131.25,131.3,131.225,131.3,54
20121201|2012-09-13 06:00,13,131.125,131.125,130.975,131,52
20121201|2012-09-13 06:30,13,131.1,131.275,131.1,131.225,29
20121201|2012-09-13 07:00,13,131.225,131.325,131.175,131.25,205
20121201|2012-09-13 07:30,13,131.275,131.3,131.1,131.175,93
20121201|2012-09-13 08:00,13,131.2,131.3,131.1,131.2,122
20121201|2012-09-13 08:30,13,131.2,131.3,131.175,131.2,201
20121201|2012-09-13 09:00,13,131.175,131.2,130.425,130.65,2950
20121201|2012-09-13 09:30,13,130.675,130.7,130.325,130.325,1602
20121201|2012-09-13 10:00,13,130.325,130.65,130.25,130.6,833
20121201|2012-09-13 10:30,13,130.575,130.625,130.45,130.575,608
20121201|2012-09-13 11:00,13,130.6,130.825,130.6,130.675,645
20121201|2012-09-13 11:30,13,130.65,130.8,129.7,130.1,2768
20121201|2012-09-13 12:00,13,130.1,130.475,130,130.275,658
20121201|2012-09-13 12:30,13,130.25,130.7,130.1,130.325,1416
20121201|2012-09-13 13:00,13,130.375,130.525,130.15,130.375,413
20121201|2012-09-13 13:30,13,130.475,130.6,130.4,130.475,43
20121201|2012-09-13 14:00,13,130.45,130.45,130.3,130.3,33
20121201|2012-09-13 14:30,13,130.4,130.4,130.25,130.25,20
20121201|2012-09-13 15:00,13,130.25,130.275,130.2,130.2,17
20121201|2012-09-13 15:30,13,130.15,130.15,130,130.125,136
20121201|2012-09-13 17:00,14,130.225,130.25,130,130,17
20121201|2012-09-13 17:30,14,130.025,130.025,129.925,130,23
20121201|2012-09-13 18:00,14,130,130,130,130,1
20121201|2012-09-13 18:30,14,130,130,130,130,3
20121201|2012-09-13 19:00,14,130.075,130.075,130.075,130.075,1
20121201|2012-09-13 20:00,14,130.075,130.075,130.075,130.075,4
20121201|2012-09-13 20:30,14,130.1,130.1,130.1,130.1,2
20121201|2012-09-13 21:00,14,130.125,130.175,130.125,130.175,2
20121201|2012-09-13 21:30,14,130.15,130.175,130.15,130.175,3
20121201|2012-09-13 22:30,14,130.075,130.075,130.075,130.075,1
20121201|2012-09-14 00:00,14,130.125,130.25,130.075,130.25,15
20121201|2012-09-14 00:30,14,130.25,130.25,130.25,130.25,9
20121201|2012-09-14 01:00,14,130.25,130.25,130.25,130.25,9
20121201|2012-09-14 01:30,14,130.225,130.225,130.225,130.225,2
20121201|2012-09-14 02:00,14,130.25,130.25,130.225,130.225,15
20121201|2012-09-14 02:30,14,130.225,130.25,130.2,130.25,18
20121201|2012-09-14 03:00,14,130.25,130.25,130.25,130.25,2
20121201|2012-09-14 03:30,14,130.25,130.25,130.25,130.25,7
20121201|2012-09-14 04:00,14,130.25,130.25,130.25,130.25,40
20121201|2012-09-14 04:30,14,130.25,130.275,130.25,130.275,22
20121201|2012-09-14 05:00,14,130.275,130.275,130.25,130.25,24
20121201|2012-09-14 05:30,14,130.25,130.275,130.25,130.25,23
20121201|2012-09-14 06:00,14,130.225,130.25,130.225,130.25,7
20121201|2012-09-14 06:30,14,130.25,130.25,130.1,130.1,26
20121201|2012-09-14 07:00,14,130.15,130.15,130.15,130.15,3
20121201|2012-09-14 07:30,14,130.125,130.15,130.1,130.15,48
20121201|2012-09-14 08:00,14,130.1,130.15,130.05,130.075,83
20121201|2012-09-14 08:30,14,130.1,130.25,130.075,130.25,226
20121201|2012-09-14 09:00,14,130.25,130.4,130.075,130.15,2191
20121201|2012-09-14 09:30,14,130.15,130.15,129.55,129.6,2215
20121201|2012-09-14 10:00,14,129.575,130.025,129.55,130,1397
20121201|2012-09-14 10:30,14,130.025,130.075,129.8,129.85,551
20121201|2012-09-14 11:00,14,129.9,130.175,129.9,130,490
20121201|2012-09-14 11:30,14,130,130.075,129.85,129.9,931
20121201|2012-09-14 12:00,14,129.875,130,129.825,129.875,431
20121201|2012-09-14 12:30,14,129.875,130.125,129.875,129.9,1663
20121201|2012-09-14 13:00,14,129.9,129.975,129.75,129.825,1285
20121201|2012-09-14 13:30,14,129.775,129.8,129.65,129.725,446
20121201|2012-09-17 09:00,17,129.875,130.125,129.725,129.9,2536
20121201|2012-09-17 09:30,17,129.925,129.95,129.825,129.9,831
20121201|2012-09-17 10:00,17,129.9,129.9,129.525,129.525,1423
20121201|2012-09-17 10:30,17,129.55,129.65,129.4,129.475,1827
20121201|2012-09-17 11:00,17,129.475,129.5,127.8,128.425,7004
20121201|2012-09-17 11:30,17,128.4,128.9,128.4,128.75,1210
20121201|2012-09-17 12:00,17,128.7,128.85,128.525,128.775,611
20121201|2012-09-17 12:30,17,128.775,128.975,128.25,128.4,2529
20121201|2012-09-17 13:00,17,128.4,128.4,128.175,128.3,1011
20121201|2012-09-17 13:30,17,128.35,128.475,128.275,128.425,138
20121201|2012-09-17 14:00,17,128.425,128.45,128.375,128.375,121
20121201|2012-09-17 14:30,17,128.375,128.45,128.325,128.325,172
20121201|2012-09-17 15:00,17,128.325,128.375,128.225,128.375,123
20121201|2012-09-17 15:30,17,128.425,128.45,128.3,128.45,20
20121201|2012-09-17 17:00,18,128.35,128.475,128.3,128.35,11
20121201|2012-09-17 17:30,18,128.45,128.475,128.45,128.475,2
20121201|2012-09-17 18:00,18,128.425,128.425,128.3,128.3,14
20121201|2012-09-17 18:30,18,128.3,128.475,128.3,128.3,13
20121201|2012-09-17 19:00,18,128.325,128.45,128.3,128.45,37
20121201|2012-09-17 19:30,18,128.45,128.5,128.4,128.5,5
20121201|2012-09-17 20:00,18,128.5,128.5,128.5,128.5,1
20121201|2012-09-17 20:30,18,128.5,128.5,128.5,128.5,1
20121201|2012-09-17 21:30,18,128.5,128.5,128.5,128.5,3
20121201|2012-09-17 22:30,18,128.5,128.5,128.5,128.5,1
20121201|2012-09-17 23:00,18,128.525,128.6,128.525,128.55,34
20121201|2012-09-17 23:30,18,128.6,128.6,128.5,128.575,13
20121201|2012-09-18 00:00,18,128.55,128.6,128.55,128.55,24
20121201|2012-09-18 00:30,18,128.55,128.675,128.55,128.675,68
20121201|2012-09-18 01:00,18,128.7,128.7,128.625,128.625,4
20121201|2012-09-18 01:30,18,128.675,128.7,128.675,128.7,2
20121201|2012-09-18 02:00,18,128.7,128.7,128.625,128.65,8
20121201|2012-09-18 02:30,18,128.625,128.65,128.6,128.65,6
20121201|2012-09-18 03:00,18,128.475,128.525,128.45,128.525,9
20121201|2012-09-18 03:30,18,128.45,128.475,128.45,128.45,29
20121201|2012-09-18 04:00,18,128.425,128.475,128.425,128.475,3
20121201|2012-09-18 04:30,18,128.35,128.35,128.3,128.3,20
20121201|2012-09-18 05:00,18,128.3,128.35,128.3,128.325,30
20121201|2012-09-18 05:30,18,128.275,128.375,128.275,128.35,15
20121201|2012-09-18 06:00,18,128.325,128.325,128.3,128.3,7
20121201|2012-09-18 06:30,18,128.425,128.425,128.4,128.4,28
20121201|2012-09-18 07:00,18,128.4,128.55,128.35,128.55,73
20121201|2012-09-18 07:30,18,128.525,128.775,128.525,128.725,114
20121201|2012-09-18 08:00,18,128.75,128.85,128.6,128.65,181
20121201|2012-09-18 08:30,18,128.65,128.875,128.55,128.8,217
20121201|2012-09-18 09:00,18,128.8,128.9,128.575,128.6,1184
20121201|2012-09-18 09:30,18,128.6,128.8,128.175,128.25,1263
20121201|2012-09-18 10:00,18,128.25,128.475,128.15,128.25,875
20121201|2012-09-18 10:30,18,128.225,128.45,128.2,128.375,887
20121201|2012-09-18 11:00,18,128.4,128.8,128.4,128.75,784
20121201|2012-09-18 11:30,18,128.8,128.9,128.65,128.725,605
20121201|2012-09-18 12:00,18,128.725,128.75,128.475,128.5,313
20121201|2012-09-18 12:30,18,128.475,128.925,128.475,128.925,2106
20121201|2012-09-18 13:00,18,128.9,128.9,128.575,128.6,381
20121201|2012-09-18 13:30,18,128.6,128.6,128.575,128.575,200
20121201|2012-09-18 14:00,18,128.55,128.55,128.4,128.45,237
20121201|2012-09-18 14:30,18,128.425,128.575,128.375,128.575,211
20121201|2012-09-18 15:00,18,128.575,128.575,128.575,128.575,5
20121201|2012-09-18 15:30,18,128.575,128.575,128.5,128.5,226
20121201|2012-09-18 17:00,19,128.4,128.6,128.4,128.5,18
20121201|2012-09-18 18:00,19,128.575,128.65,128.575,128.625,13
20121201|2012-09-18 20:30,19,128.6,128.6,128.6,128.6,1
20121201|2012-09-18 21:30,19,128.625,128.625,128.625,128.625,1
20121201|2012-09-18 22:00,19,128.65,128.7,128.65,128.7,10
20121201|2012-09-18 23:30,19,128.625,128.625,128.625,128.625,1
20121201|2012-09-19 00:00,19,128.625,128.625,128.625,128.625,5
20121201|2012-09-19 00:30,19,128.625,128.625,128.625,128.625,1
20121201|2012-09-19 01:00,19,128.625,128.625,128.625,128.625,1
20121201|2012-09-19 02:00,19,128.7,128.7,128.7,128.7,1
20121201|2012-09-19 02:30,19,128.7,128.7,128.7,128.7,4
20121201|2012-09-19 03:00,19,128.7,128.7,128.7,128.7,2
20121201|2012-09-19 03:30,19,128.7,128.7,128.7,128.7,6
20121201|2012-09-19 04:00,19,128.725,128.725,128.725,128.725,4
20121201|2012-09-19 04:30,19,128.7,128.725,128.7,128.725,8
20121201|2012-09-19 05:00,19,128.75,128.8,128.75,128.75,20
20121201|2012-09-19 06:00,19,128.775,128.8,128.75,128.8,11
20121201|2012-09-19 06:30,19,128.825,128.825,128.8,128.825,12
20121201|2012-09-19 07:00,19,128.8,128.825,128.75,128.825,14
20121201|2012-09-19 07:30,19,128.825,128.825,128.8,128.825,25
20121201|2012-09-19 08:00,19,128.825,128.825,128.625,128.7,32
20121201|2012-09-19 08:30,19,128.725,128.8,128.65,128.75,99
20121201|2012-09-19 09:00,19,128.75,129.225,128.6,129.2,1841
20121201|2012-09-19 09:30,19,129.2,129.225,128.7,128.975,1224
20121201|2012-09-19 10:00,19,129,129,128.225,128.7,1231
20121201|2012-09-19 10:30,19,128.7,128.75,128.6,128.625,283
20121201|2012-09-19 11:00,19,128.625,129,128.625,128.825,539
20121201|2012-09-19 11:30,19,128.85,128.875,128.5,128.575,776
20121201|2012-09-19 12:00,19,128.575,128.675,128.475,128.65,651
20121201|2012-09-19 12:30,19,128.65,129.125,128.6,129.1,1935
20121201|2012-09-19 13:00,19,129.1,129.15,129.075,129.15,323
20121201|2012-09-19 13:30,19,129.1,129.2,129.075,129.2,170
20121201|2012-09-19 14:00,19,129.2,129.2,129.1,129.125,73
20121201|2012-09-19 14:30,19,129.175,129.175,129.1,129.1,7
20121201|2012-09-19 15:00,19,129.175,129.175,129.175,129.175,1
20121201|2012-09-19 15:30,19,129.125,129.125,129.1,129.1,5
20121201|2012-09-19 17:00,20,129.1,129.35,129.1,129.35,64
20121201|2012-09-19 17:30,20,129.35,129.425,129.2,129.275,31
20121201|2012-09-19 18:00,20,129.25,129.25,129.125,129.125,10
20121201|2012-09-19 18:30,20,129.225,129.275,129.225,129.275,3
20121201|2012-09-19 19:00,20,129.2,129.2,128.95,128.95,50
20121201|2012-09-19 19:30,20,129.1,129.1,128.95,128.95,24
20121201|2012-09-19 20:00,20,129,129,128.9,129,48
20121201|2012-09-19 21:00,20,128.95,128.95,128.95,128.95,1
20121201|2012-09-19 21:30,20,128.95,128.95,128.9,128.9,14
20121201|2012-09-19 22:00,20,128.95,128.975,128.9,128.9,3
20121201|2012-09-19 22:30,20,128.95,128.975,128.95,128.975,2
20121201|2012-09-19 23:30,20,129,129.025,129,129.025,5
20121201|2012-09-20 00:00,20,129.025,129.025,129.025,129.025,4
20121201|2012-09-20 00:30,20,129.025,129.075,128.9,129.075,25
20121201|2012-09-20 01:30,20,129,129.025,129,129,5
20121201|2012-09-20 02:00,20,129.05,129.1,128.925,129.1,14
20121201|2012-09-20 02:30,20,129.075,129.1,129.05,129.1,4
20121201|2012-09-20 03:00,20,129.1,129.1,129.1,129.1,2
20121201|2012-09-20 03:30,20,129,129,129,129,1
20121201|2012-09-20 05:00,20,129.025,129.05,129.025,129.05,9
20121201|2012-09-20 05:30,20,128.975,128.975,128.975,128.975,2
20121201|2012-09-20 06:00,20,128.95,128.975,128.925,128.925,5
20121201|2012-09-20 06:30,20,128.9,128.975,128.9,128.975,10
20121201|2012-09-20 07:00,20,128.975,129.025,128.975,129,10
20121201|2012-09-20 07:30,20,128.975,129.05,128.7,128.75,210
20121201|2012-09-20 08:00,20,128.75,128.9,128.7,128.85,131
20121201|2012-09-20 08:30,20,128.875,128.875,128.7,128.725,180
20121201|2012-09-20 09:00,20,128.75,129.1,128.75,128.85,1704
20121201|2012-09-20 09:30,20,128.875,129.025,128.8,128.875,807
20121201|2012-09-20 10:00,20,128.85,128.95,128.7,128.875,1657
20121201|2012-09-20 10:30,20,128.875,129.075,128.825,128.95,716
20121201|2012-09-20 11:00,20,128.95,129.075,128.9,128.9,537
20121201|2012-09-20 11:30,20,128.925,128.95,128.425,128.45,1366
20121201|2012-09-20 12:00,20,128.45,128.675,128.35,128.4,1083
20121201|2012-09-20 12:30,20,128.425,128.5,128.025,128.125,2535
20121201|2012-09-20 13:00,20,128.125,128.425,128.1,128.375,571
20121201|2012-09-20 13:30,20,128.375,128.55,128.35,128.55,121
20121201|2012-09-20 14:00,20,128.55,128.575,128.5,128.575,85
20121201|2012-09-20 14:30,20,128.55,128.575,128.525,128.525,35
20121201|2012-09-20 15:00,20,128.575,128.6,128.525,128.6,15
20121201|2012-09-20 15:30,20,128.55,128.625,128.525,128.625,26
20121201|2012-09-20 17:00,21,128.475,128.55,128.45,128.55,4
20121201|2012-09-20 17:30,21,128.55,128.55,128.425,128.425,55
20121201|2012-09-20 18:00,21,128.5,128.5,128.5,128.5,2
20121201|2012-09-20 18:30,21,128.45,128.475,128.45,128.475,2
20121201|2012-09-20 20:00,21,128.4,128.4,128.4,128.4,11
20121201|2012-09-20 20:30,21,128.475,128.475,128.475,128.475,5
20121201|2012-09-20 21:30,21,128.45,128.45,128.45,128.45,1
20121201|2012-09-20 22:00,21,128.4,128.425,128.325,128.425,14
20121201|2012-09-20 22:30,21,128.325,128.325,128.325,128.325,9
20121201|2012-09-20 23:30,21,128.375,128.375,128.35,128.35,6
20121201|2012-09-21 00:00,21,128.3,128.3,128.275,128.275,8
20121201|2012-09-21 00:30,21,128.275,128.275,128.275,128.275,2
20121201|2012-09-21 01:00,21,128.3,128.3,128.275,128.3,26
20121201|2012-09-21 01:30,21,128.275,128.275,128.25,128.25,14
20121201|2012-09-21 02:00,21,128.25,128.275,128.2,128.25,45
20121201|2012-09-21 02:30,21,128.25,128.35,128.25,128.25,24
20121201|2012-09-21 03:00,21,128.3,128.3,128.3,128.3,1
20121201|2012-09-21 03:30,21,128.325,128.325,128.3,128.3,2
20121201|2012-09-21 04:00,21,128.25,128.25,128.25,128.25,3
20121201|2012-09-21 04:30,21,128.25,128.275,128.175,128.175,58
20121201|2012-09-21 05:00,21,128.175,128.2,128.175,128.175,22
20121201|2012-09-21 05:30,21,128.175,128.225,128.175,128.225,41
20121201|2012-09-21 06:00,21,128.225,128.225,128.2,128.2,16
20121201|2012-09-21 06:30,21,128.2,128.375,128.2,128.375,26
20121201|2012-09-21 07:00,21,128.45,128.525,128.45,128.525,64
20121201|2012-09-21 07:30,21,128.525,128.6,128.475,128.55,102
20121201|2012-09-21 08:00,21,128.575,128.6,128.4,128.475,99
20121201|2012-09-21 08:30,21,128.475,128.55,128.45,128.525,227
20121201|2012-09-21 09:00,21,128.5,128.8,128.475,128.625,1973
20121201|2012-09-21 09:30,21,128.625,128.625,128.4,128.5,883
20121201|2012-09-21 10:00,21,128.525,128.6,128.375,128.45,757
20121201|2012-09-21 10:30,21,128.475,128.575,128.45,128.575,509
20121201|2012-09-21 11:00,21,128.55,128.55,128.275,128.35,827
20121201|2012-09-21 11:30,21,128.325,128.4,128.3,128.325,535
20121201|2012-09-21 12:00,21,128.3,128.425,128.25,128.275,492
20121201|2012-09-21 12:30,21,128.3,128.45,127.975,128.45,2439
20121201|2012-09-21 13:00,21,128.425,128.525,128.35,128.4,902
20121201|2012-09-21 13:30,21,128.4,128.425,128.375,128.4,124
20121201|2012-09-24 09:00,24,128.75,128.95,128.225,128.325,3247
20121201|2012-09-24 09:30,24,128.35,128.625,128.3,128.6,931
20121201|2012-09-24 10:00,24,128.6,128.825,128.55,128.75,1082
20121201|2012-09-24 10:30,24,128.725,128.925,128.575,128.575,622
20121201|2012-09-24 11:00,24,128.625,128.8,128.475,128.675,1049
20121201|2012-09-24 11:30,24,128.675,128.775,128.425,128.425,825
20121201|2012-09-24 12:00,24,128.425,128.625,128.4,128.575,609
20121201|2012-09-24 12:30,24,128.6,128.65,128.375,128.425,1380
20121201|2012-09-24 13:00,24,128.45,128.5,128.4,128.4,371
20121201|2012-09-24 13:30,24,128.4,128.45,128.375,128.4,60
20121201|2012-09-24 14:00,24,128.4,128.425,128.4,128.425,10
20121201|2012-09-24 14:30,24,128.4,128.45,128.4,128.425,27
20121201|2012-09-24 15:00,24,128.5,128.525,128.45,128.45,5
20121201|2012-09-24 15:30,24,128.475,128.525,128.475,128.5,3
20121201|2012-09-24 17:00,25,128.35,128.525,128.325,128.4,65
20121201|2012-09-24 17:30,25,128.45,128.55,128.45,128.55,9
20121201|2012-09-24 18:00,25,128.5,128.5,128.475,128.475,8
20121201|2012-09-24 18:30,25,128.475,128.475,128.45,128.45,10
20121201|2012-09-24 20:00,25,128.5,128.5,128.4,128.475,67
20121201|2012-09-24 20:30,25,128.575,128.575,128.575,128.575,1
20121201|2012-09-24 21:30,25,128.525,128.525,128.475,128.475,7
20121201|2012-09-24 22:30,25,128.5,128.5,128.45,128.45,8
20121201|2012-09-24 23:00,25,128.475,128.525,128.475,128.525,8
20121201|2012-09-25 00:00,25,128.475,128.55,128.475,128.55,4
20121201|2012-09-25 00:30,25,128.425,128.425,128.375,128.375,12
20121201|2012-09-25 01:00,25,128.55,128.55,128.4,128.4,4
20121201|2012-09-25 01:30,25,128.5,128.5,128.375,128.4,12
20121201|2012-09-25 02:00,25,128.4,128.4,128.4,128.4,2
20121201|2012-09-25 02:30,25,128.4,128.4,128.35,128.35,33
20121201|2012-09-25 03:00,25,128.325,128.35,128.3,128.35,18
20121201|2012-09-25 03:30,25,128.35,128.35,128.3,128.3,24
20121201|2012-09-25 04:00,25,128.375,128.45,128.35,128.4,28
20121201|2012-09-25 04:30,25,128.4,128.4,128.35,128.35,8
20121201|2012-09-25 05:00,25,128.4,128.45,128.4,128.45,2
20121201|2012-09-25 05:30,25,128.35,128.45,128.3,128.3,17
20121201|2012-09-25 06:00,25,128.3,128.4,128.3,128.4,4
20121201|2012-09-25 06:30,25,128.45,128.575,128.425,128.5,42
20121201|2012-09-25 07:00,25,128.575,128.575,128.475,128.475,8
20121201|2012-09-25 07:30,25,128.5,128.625,128.475,128.575,36
20121201|2012-09-25 08:00,25,128.525,128.65,128.45,128.575,180
20121201|2012-09-25 08:30,25,128.575,128.625,128.5,128.525,147
20121201|2012-09-25 09:00,25,128.55,128.55,128.025,128.075,1949
20121201|2012-09-25 09:30,25,128.075,128.125,127.55,127.675,2969
20121201|2012-09-25 10:00,25,127.65,127.675,127.075,127.1,4234
20121201|2012-09-25 10:30,25,127.075,127.2,126.95,127.2,2490
20121201|2012-09-25 11:00,25,127.175,127.3,127.1,127.15,1301
20121201|2012-09-25 11:30,25,127.125,127.225,126.8,126.875,1993
20121201|2012-09-25 12:00,25,126.85,126.9,126.3,126.55,5142
20121201|2012-09-25 12:30,25,126.575,126.575,125.4,125.475,10640
20121201|2012-09-25 13:00,25,125.475,125.875,125.45,125.7,2265
20121201|2012-09-25 13:30,25,125.725,125.85,125.6,125.85,368
20121201|2012-09-25 14:00,25,125.875,125.9,125.825,125.875,107
20121201|2012-09-25 14:30,25,125.8,125.875,125.725,125.75,249
20121201|2012-09-25 15:00,25,125.75,125.85,125.75,125.85,45
20121201|2012-09-25 15:30,25,125.75,125.825,125.7,125.825,40
20121201|2012-09-25 17:00,26,125.725,125.9,125.725,125.8,83
20121201|2012-09-25 17:30,26,125.8,125.925,125.8,125.825,54
20121201|2012-09-25 18:00,26,125.775,125.825,125.65,125.825,35
20121201|2012-09-25 18:30,26,125.85,125.85,125.725,125.775,10
20121201|2012-09-25 19:00,26,125.825,125.85,125.8,125.85,27
20121201|2012-09-25 19:30,26,125.825,125.875,125.825,125.875,19
20121201|2012-09-25 20:00,26,125.8,125.875,125.75,125.875,41
20121201|2012-09-25 20:30,26,125.875,125.875,125.775,125.85,36
20121201|2012-09-25 21:00,26,125.8,125.85,125.775,125.775,16
20121201|2012-09-25 21:30,26,125.775,125.825,125.7,125.7,75
20121201|2012-09-25 22:00,26,125.7,125.75,125.7,125.75,3
20121201|2012-09-25 22:30,26,125.7,125.775,125.7,125.7,14
20121201|2012-09-25 23:00,26,125.7,125.7,125.7,125.7,4
20121201|2012-09-25 23:30,26,125.675,125.675,125.6,125.6,64
20121201|2012-09-26 00:00,26,125.575,125.625,125.525,125.625,45
20121201|2012-09-26 00:30,26,125.575,125.575,125.525,125.575,6
20121201|2012-09-26 01:00,26,125.575,125.575,125.525,125.525,14
20121201|2012-09-26 01:30,26,125.525,125.6,125.525,125.6,26
20121201|2012-09-26 02:00,26,125.525,125.6,125.525,125.55,12
20121201|2012-09-26 02:30,26,125.55,125.6,125.55,125.575,15
20121201|2012-09-26 03:00,26,125.575,125.6,125.525,125.525,39
20121201|2012-09-26 03:30,26,125.525,125.6,125.5,125.5,37
20121201|2012-09-26 04:00,26,125.5,125.6,125.5,125.6,16
20121201|2012-09-26 04:30,26,125.6,125.675,125.55,125.55,10
20121201|2012-09-26 05:00,26,125.675,125.7,125.55,125.6,25
20121201|2012-09-26 05:30,26,125.575,125.6,125.55,125.55,36
20121201|2012-09-26 06:00,26,125.6,125.6,125.525,125.525,17
20121201|2012-09-26 06:30,26,125.55,125.55,125.475,125.475,181
20121201|2012-09-26 07:00,26,125.475,125.825,125.475,125.625,134
20121201|2012-09-26 07:30,26,125.625,125.65,125.55,125.55,79
20121201|2012-09-26 08:00,26,125.625,125.85,125.6,125.775,96
20121201|2012-09-26 08:30,26,125.8,125.875,125.7,125.775,223
20121201|2012-09-26 09:00,26,125.75,125.8,124.825,125.3,6187
20121201|2012-09-26 09:30,26,125.325,125.35,125.1,125.15,2695
20121201|2012-09-26 10:00,26,125.125,125.175,124.95,125.025,1537
20121201|2012-09-26 10:30,26,125,125,124.65,124.75,2167
20121201|2012-09-26 11:00,26,124.75,124.775,124.575,124.6,2279
20121201|2012-09-26 11:30,26,124.6,124.65,124.375,124.4,1719
20121201|2012-09-26 12:00,26,124.375,124.8,124.075,124.6,2909
20121201|2012-09-26 12:30,26,124.6,125,124.325,124.75,2977
20121201|2012-09-26 13:00,26,124.725,124.775,124.575,124.775,624
20121201|2012-09-26 13:30,26,124.775,124.775,124.675,124.7,98
20121201|2012-09-26 14:00,26,124.725,124.725,124.65,124.65,34
20121201|2012-09-26 14:30,26,124.675,124.7,124.6,124.65,46
20121201|2012-09-26 15:00,26,124.675,124.875,124.55,124.85,43
20121201|2012-09-26 15:30,26,124.875,124.95,124.875,124.95,44
20121201|2012-09-26 17:00,27,124.825,125.275,124.825,125.225,66
20121201|2012-09-26 17:30,27,125.15,125.2,125.1,125.125,23
20121201|2012-09-26 18:00,27,125.175,125.175,125.025,125.05,51
20121201|2012-09-26 18:30,27,125,125.05,125,125.05,19
20121201|2012-09-26 19:00,27,125.025,125.025,125,125.025,32
20121201|2012-09-26 20:00,27,125.05,125.05,125.05,125.05,4
20121201|2012-09-26 20:30,27,125.025,125.125,125.025,125.025,18
20121201|2012-09-26 21:00,27,125.1,125.125,125.025,125.125,17
20121201|2012-09-26 21:30,27,125.05,125.05,125.05,125.05,1
20121201|2012-09-26 22:00,27,124.975,124.975,124.975,124.975,3
20121201|2012-09-26 23:00,27,124.9,124.9,124.825,124.85,8
20121201|2012-09-27 00:00,27,124.825,124.825,124.825,124.825,1
20121201|2012-09-27 00:30,27,124.825,124.825,124.8,124.8,2
20121201|2012-09-27 01:00,27,124.775,124.825,124.725,124.725,25
20121201|2012-09-27 01:30,27,124.75,124.75,124.675,124.675,11
20121201|2012-09-27 02:00,27,124.675,124.675,124.6,124.6,49
20121201|2012-09-27 02:30,27,124.6,124.6,124.55,124.6,20
20121201|2012-09-27 03:00,27,124.6,124.6,124.525,124.525,46
20121201|2012-09-27 03:30,27,124.525,124.55,124.525,124.525,22
20121201|2012-09-27 04:00,27,124.55,124.55,124.475,124.5,27
20121201|2012-09-27 04:30,27,124.575,124.575,124.575,124.575,2
20121201|2012-09-27 05:00,27,124.6,124.65,124.6,124.625,11
20121201|2012-09-27 05:30,27,124.575,124.725,124.575,124.6,23
20121201|2012-09-27 06:00,27,124.6,124.7,124.55,124.6,7
20121201|2012-09-27 06:30,27,124.675,124.7,124.675,124.7,6
20121201|2012-09-27 07:00,27,124.75,124.95,124.75,124.95,85
20121201|2012-09-27 07:30,27,124.95,125.075,124.8,124.975,215
20121201|2012-09-27 08:00,27,125.025,125.15,125.025,125.05,114
20121201|2012-09-27 08:30,27,125.05,125.225,125.05,125.125,395
20121201|2012-09-27 09:00,27,125.15,125.175,124.775,124.875,3166
20121201|2012-09-27 09:30,27,124.875,124.95,124.725,124.725,2209
20121201|2012-09-27 10:00,27,124.725,124.8,124.15,124.225,3249
20121201|2012-09-27 10:30,27,124.225,124.4,124.175,124.225,1468
20121201|2012-09-27 11:00,27,124.225,124.4,123.95,124.15,2632
20121201|2012-09-27 11:30,27,124.15,124.825,124.15,124.35,2895
20121201|2012-09-27 12:00,27,124.325,124.825,124.325,124.75,1600
20121201|2012-09-27 12:30,27,124.725,125.25,124.6,125.225,3544
20121201|2012-09-27 13:00,27,125.225,125.25,125.1,125.15,846
20121201|2012-09-27 13:30,27,125.15,125.275,125.15,125.225,76
20121201|2012-09-27 14:00,27,125.225,125.275,125.2,125.25,27
20121201|2012-09-27 14:30,27,125.2,125.2,125.075,125.1,61
20121201|2012-09-27 15:00,27,125.175,125.2,125.15,125.2,4
20121201|2012-09-27 15:30,27,125.15,125.225,125.15,125.225,45
20121201|2012-09-27 17:00,28,125.475,125.475,125,125,204
20121201|2012-09-27 17:30,28,125,125,124.875,124.9,66
20121201|2012-09-27 18:00,28,124.9,125.125,124.9,125.025,34
20121201|2012-09-27 18:30,28,125,125,124.9,124.975,23
20121201|2012-09-27 19:30,28,124.95,125,124.95,124.975,8
20121201|2012-09-27 20:00,28,124.95,124.95,124.8,124.8,83
20121201|2012-09-27 20:30,28,124.825,124.825,124.775,124.8,33
20121201|2012-09-27 21:00,28,124.825,124.925,124.825,124.925,18
20121201|2012-09-27 22:30,28,124.9,124.9,124.9,124.9,2
20121201|2012-09-27 23:00,28,124.9,124.9,124.675,124.775,139
20121201|2012-09-27 23:30,28,124.775,124.775,124.775,124.775,3
20121201|2012-09-28 00:00,28,124.7,124.7,124.675,124.675,16
20121201|2012-09-28 00:30,28,124.7,124.7,124.675,124.675,14
20121201|2012-09-28 01:00,28,124.725,124.725,124.725,124.725,1
20121201|2012-09-28 01:30,28,124.725,124.725,124.65,124.675,10
20121201|2012-09-28 02:00,28,124.675,124.675,124.65,124.65,24
20121201|2012-09-28 02:30,28,124.675,124.675,124.65,124.65,20
20121201|2012-09-28 03:00,28,124.65,124.675,124.65,124.65,10
20121201|2012-09-28 03:30,28,124.675,124.675,124.65,124.65,120
20121201|2012-09-28 04:00,28,124.65,124.675,124.625,124.625,6
20121201|2012-09-28 04:30,28,124.625,124.675,124.625,124.675,17
20121201|2012-09-28 05:00,28,124.7,124.7,124.65,124.7,16
20121201|2012-09-28 05:30,28,124.725,124.775,124.625,124.725,120
20121201|2012-09-28 06:00,28,124.725,124.8,124.7,124.725,32
20121201|2012-09-28 06:30,28,124.725,124.775,124.7,124.775,68
20121201|2012-09-28 07:00,28,124.775,124.925,124.775,124.775,154
20121201|2012-09-28 07:30,28,124.875,125.125,124.725,124.9,581
20121201|2012-09-28 08:00,28,124.925,125,124.75,124.85,391
20121201|2012-09-28 08:30,28,124.85,124.85,124.75,124.85,241
20121201|2012-09-28 09:00,28,124.85,124.875,124.6,124.65,2509
20121201|2012-09-28 09:30,28,124.65,124.75,124.525,124.7,1790
20121201|2012-09-28 10:00,28,124.7,124.775,124.55,124.6,1750
20121201|2012-09-28 10:30,28,124.6,124.625,124.4,124.55,1460
20121201|2012-09-28 11:00,28,124.575,124.6,124.325,124.45,1228
20121201|2012-09-28 11:30,28,124.45,124.75,124.45,124.75,1999
20121201|2012-09-28 12:00,28,124.75,125.3,124.75,125.175,2599
20121201|2012-09-28 12:30,28,125.175,125.2,124.625,124.75,2819
20121201|2012-09-28 13:00,28,124.775,124.775,124.375,124.425,1376
20121201|2012-09-28 13:30,28,124.425,124.6,124.325,124.6,395
20121201|2012-10-01 09:00,1,124.7,124.95,124.325,124.6,3974
20121201|2012-10-01 09:30,1,124.625,125.1,124.575,124.925,2351
20121201|2012-10-01 10:00,1,124.925,125.1,124.8,124.825,2037
20121201|2012-10-01 10:30,1,124.8,125,124.675,125,1445
20121201|2012-10-01 11:00,1,125,125.5,125,125.325,2248
20121201|2012-10-01 11:30,1,125.325,125.35,125.15,125.2,636
20121201|2012-10-01 12:00,1,125.175,125.3,125.1,125.1,900
20121201|2012-10-01 12:30,1,125.125,126.15,125.075,126.075,6149
20121201|2012-10-01 13:00,1,126.075,126.1,125.825,125.95,928
20121201|2012-10-01 13:30,1,125.95,125.95,125.875,125.9,89
20121201|2012-10-01 14:00,1,125.9,125.925,125.875,125.875,26
20121201|2012-10-01 14:30,1,125.9,125.925,125.875,125.9,132
20121201|2012-10-01 15:00,1,125.9,126,125.85,125.85,131
20121201|2012-10-01 15:30,1,125.95,126,125.85,126,31
20121201|2012-10-01 17:00,2,125.975,126,125.8,125.975,110
20121201|2012-10-01 17:30,2,125.975,126,125.975,126,4
20121201|2012-10-01 18:00,2,126,126.075,126,126.05,35
20121201|2012-10-01 18:30,2,126.1,126.175,126.1,126.175,66
20121201|2012-10-01 19:00,2,126.1,126.1,126.1,126.1,1
20121201|2012-10-01 19:30,2,126,126,125.975,125.975,7
20121201|2012-10-01 20:00,2,126.05,126.05,125.9,126.025,33
20121201|2012-10-01 20:30,2,125.9,125.9,125.825,125.85,25
20121201|2012-10-01 21:00,2,125.875,125.925,125.875,125.925,21
20121201|2012-10-01 21:30,2,125.85,125.85,125.85,125.85,2
20121201|2012-10-01 22:00,2,125.85,125.85,125.8,125.8,10
20121201|2012-10-01 22:30,2,125.9,126,125.9,125.9,60
20121201|2012-10-01 23:30,2,125.875,125.9,125.875,125.875,4
20121201|2012-10-02 00:00,2,125.9,125.9,125.9,125.9,1
20121201|2012-10-02 00:30,2,125.875,125.925,125.875,125.925,3
20121201|2012-10-02 01:00,2,125.875,125.875,125.85,125.85,25
20121201|2012-10-02 01:30,2,125.85,125.9,125.825,125.825,3
20121201|2012-10-02 02:00,2,125.875,125.875,125.8,125.85,38
20121201|2012-10-02 02:30,2,125.825,125.825,125.75,125.75,22
20121201|2012-10-02 03:00,2,125.75,125.825,125.75,125.75,23
20121201|2012-10-02 03:30,2,125.825,125.825,125.825,125.825,6
20121201|2012-10-02 04:00,2,125.775,125.85,125.775,125.8,13
20121201|2012-10-02 04:30,2,125.775,125.825,125.775,125.775,14
20121201|2012-10-02 05:00,2,125.775,125.775,125.775,125.775,2
20121201|2012-10-02 05:30,2,125.75,125.775,125.75,125.775,2
20121201|2012-10-02 06:00,2,125.775,125.9,125.775,125.85,106
20121201|2012-10-02 06:30,2,125.825,125.925,125.775,125.925,33
20121201|2012-10-02 07:00,2,125.9,125.925,125.9,125.925,17
20121201|2012-10-02 07:30,2,125.95,126,125.9,125.9,85
20121201|2012-10-02 08:00,2,125.9,126.075,125.875,125.925,126
20121201|2012-10-02 08:30,2,125.925,126.625,125.9,126.5,843
20121201|2012-10-02 09:00,2,126.5,126.775,126.25,126.7,3835
20121201|2012-10-02 09:30,2,126.675,126.825,126.55,126.625,1682
20121201|2012-10-02 10:00,2,126.625,126.625,126.075,126.225,1764
20121201|2012-10-02 10:30,2,126.25,126.4,126.15,126.275,1166
20121201|2012-10-02 11:00,2,126.25,126.425,126.25,126.425,577
20121201|2012-10-02 11:30,2,126.425,126.575,126.35,126.575,615
20121201|2012-10-02 12:00,2,126.55,126.675,126.45,126.475,949
20121201|2012-10-02 12:30,2,126.5,126.625,126.3,126.4,1983
20121201|2012-10-02 13:00,2,126.425,126.6,126.375,126.525,523
20121201|2012-10-02 13:30,2,126.5,126.525,126.45,126.475,84
20121201|2012-10-02 14:00,2,126.475,126.5,126.45,126.5,58
20121201|2012-10-02 14:30,2,126.5,126.55,126.5,126.525,13
20121201|2012-10-02 15:00,2,126.525,126.55,126.475,126.55,36
20121201|2012-10-02 15:30,2,126.575,126.6,126.425,126.425,42
20121201|2012-10-02 17:00,3,126.5,126.625,126.45,126.625,113
20121201|2012-10-02 18:00,3,126.475,126.475,126.475,126.475,1
20121201|2012-10-02 18:30,3,126.5,126.5,126.5,126.5,1
20121201|2012-10-02 19:00,3,126.5,126.525,126.5,126.525,4
20121201|2012-10-02 19:30,3,126.55,126.6,126.55,126.6,11
20121201|2012-10-02 20:00,3,126.55,126.55,126.525,126.525,5
20121201|2012-10-02 20:30,3,126.525,126.525,126.475,126.475,5
20121201|2012-10-02 21:00,3,126.475,126.6,126.475,126.6,48
20121201|2012-10-02 21:30,3,126.625,126.625,126.55,126.55,2
20121201|2012-10-02 22:00,3,126.55,126.55,126.525,126.525,8
20121201|2012-10-02 22:30,3,126.55,126.575,126.525,126.525,17
20121201|2012-10-02 23:00,3,126.5,126.5,126.45,126.45,8
20121201|2012-10-02 23:30,3,126.575,126.575,126.5,126.5,13
20121201|2012-10-03 00:00,3,126.475,126.475,126.4,126.4,34
20121201|2012-10-03 00:30,3,126.4,126.4,126.375,126.375,82
20121201|2012-10-03 01:00,3,126.45,126.45,126.45,126.45,1
20121201|2012-10-03 01:30,3,126.475,126.625,126.475,126.625,16
20121201|2012-10-03 02:00,3,126.475,126.475,126.45,126.45,2
20121201|2012-10-03 02:30,3,126.425,126.475,126.425,126.475,9
20121201|2012-10-03 03:00,3,126.45,126.5,126.45,126.5,15
20121201|2012-10-03 03:30,3,126.425,126.475,126.375,126.4,18
20121201|2012-10-03 04:00,3,126.375,126.475,126.375,126.425,26
20121201|2012-10-03 04:30,3,126.4,126.425,126.375,126.425,23
20121201|2012-10-03 05:00,3,126.4,126.4,126.375,126.375,10
20121201|2012-10-03 05:30,3,126.4,126.55,126.4,126.55,11
20121201|2012-10-03 06:00,3,126.6,126.6,126.5,126.525,18
20121201|2012-10-03 06:30,3,126.525,126.625,126.525,126.625,28
20121201|2012-10-03 07:00,3,126.6,126.8,126.6,126.775,209
20121201|2012-10-03 07:30,3,126.775,126.8,126.65,126.65,178
20121201|2012-10-03 08:00,3,126.675,126.775,126.55,126.55,177
20121201|2012-10-03 08:30,3,126.6,126.7,126.525,126.7,190
20121201|2012-10-03 09:00,3,126.675,126.75,126.375,126.65,1533
20121201|2012-10-03 09:30,3,126.675,126.925,126.625,126.725,1585
20121201|2012-10-03 10:00,3,126.725,126.825,126.6,126.725,1130
20121201|2012-10-03 10:30,3,126.725,126.725,126.2,126.425,1522
20121201|2012-10-03 11:00,3,126.45,126.6,126.4,126.525,600
20121201|2012-10-03 11:30,3,126.5,126.575,126.475,126.475,266
20121201|2012-10-03 12:00,3,126.475,126.5,125.8,125.825,2557
20121201|2012-10-03 12:30,3,125.825,126.225,125.8,126,1726
20121201|2012-10-03 13:00,3,126,126.025,125.85,125.875,392
20121201|2012-10-03 13:30,3,125.875,125.875,125.8,125.8,236
20121201|2012-10-03 14:00,3,125.8,125.875,125.8,125.825,88
20121201|2012-10-03 14:30,3,125.8,125.85,125.775,125.85,77
20121201|2012-10-03 15:00,3,125.825,125.975,125.825,125.85,8
20121201|2012-10-03 15:30,3,125.875,125.975,125.8,125.875,19
20121201|2012-10-03 17:00,4,126.025,126.025,125.7,125.7,185
20121201|2012-10-03 17:30,4,125.7,125.8,125.7,125.8,5
20121201|2012-10-03 18:00,4,125.725,125.725,125.575,125.6,86
20121201|2012-10-03 18:30,4,125.65,125.725,125.65,125.65,6
20121201|2012-10-03 19:00,4,125.625,125.625,125.6,125.6,4
20121201|2012-10-03 19:30,4,125.65,125.75,125.6,125.6,20
20121201|2012-10-03 20:00,4,125.675,125.75,125.525,125.55,66
20121201|2012-10-03 20:30,4,125.7,125.75,125.55,125.55,8
20121201|2012-10-03 21:00,4,125.725,125.75,125.65,125.75,9
20121201|2012-10-03 21:30,4,125.725,125.825,125.725,125.825,14
20121201|2012-10-03 22:00,4,125.825,125.825,125.775,125.775,4
20121201|2012-10-03 22:30,4,125.75,125.775,125.75,125.75,3
20121201|2012-10-03 23:00,4,125.725,125.75,125.725,125.75,2
20121201|2012-10-03 23:30,4,125.725,125.725,125.675,125.675,4
20121201|2012-10-04 00:00,4,125.675,125.675,125.625,125.625,8
20121201|2012-10-04 00:30,4,125.625,125.625,125.625,125.625,10
20121201|2012-10-04 01:00,4,125.675,125.675,125.675,125.675,2
20121201|2012-10-04 01:30,4,125.575,125.575,125.55,125.55,2
20121201|2012-10-04 02:00,4,125.625,125.625,125.55,125.55,16
20121201|2012-10-04 02:30,4,125.6,125.6,125.6,125.6,10
20121201|2012-10-04 03:00,4,125.6,125.6,125.6,125.6,4
20121201|2012-10-04 03:30,4,125.6,125.6,125.55,125.55,26
20121201|2012-10-04 04:00,4,125.55,125.55,125.475,125.55,70
20121201|2012-10-04 04:30,4,125.525,125.575,125.5,125.575,37
20121201|2012-10-04 05:00,4,125.55,125.675,125.55,125.675,13
20121201|2012-10-04 05:30,4,125.75,125.75,125.65,125.65,12
20121201|2012-10-04 06:00,4,125.725,125.725,125.65,125.65,5
20121201|2012-10-04 06:30,4,125.625,125.725,125.575,125.625,67
20121201|2012-10-04 07:00,4,125.6,125.625,125.475,125.5,99
20121201|2012-10-04 07:30,4,125.525,125.625,125.475,125.5,63
20121201|2012-10-04 08:00,4,125.5,125.5,125.325,125.425,268
20121201|2012-10-04 08:30,4,125.375,125.825,125.35,125.7,315
20121201|2012-10-04 09:00,4,125.75,126.125,125.575,125.85,2473
20121201|2012-10-04 09:30,4,125.875,126.1,125.775,126.075,927
20121201|2012-10-04 10:00,4,126.1,126.125,125.875,126.025,1218
20121201|2012-10-04 10:30,4,126.05,126.2,125.825,125.95,791
20121201|2012-10-04 11:00,4,125.975,126.575,125.925,126.35,3191
20121201|2012-10-04 11:30,4,126.35,126.4,125.95,126.025,1432
20121201|2012-10-04 12:00,4,126,126.25,125.975,126.1,950
20121201|2012-10-04 12:30,4,126.125,126.125,125.5,125.7,2262
20121201|2012-10-04 13:00,4,125.725,125.725,125.525,125.7,756
20121201|2012-10-04 13:30,4,125.7,125.7,125.65,125.65,68
20121201|2012-10-04 14:00,4,125.625,125.7,125.6,125.6,34
20121201|2012-10-04 14:30,4,125.6,125.6,125.55,125.575,16
20121201|2012-10-04 15:00,4,125.675,125.7,125.575,125.65,34
20121201|2012-10-04 15:30,4,125.65,125.675,125.6,125.6,67
20121201|2012-10-04 17:00,5,125.675,125.675,125.675,125.675,17
20121201|2012-10-04 18:00,5,125.8,125.8,125.775,125.775,2
20121201|2012-10-04 18:30,5,125.775,125.8,125.775,125.8,3
20121201|2012-10-04 19:00,5,125.8,125.9,125.75,125.9,14
20121201|2012-10-04 19:30,5,125.9,125.925,125.9,125.9,3
20121201|2012-10-04 21:30,5,125.9,125.9,125.9,125.9,1
20121201|2012-10-04 22:00,5,125.75,125.9,125.725,125.825,12
20121201|2012-10-04 23:00,5,125.75,125.75,125.75,125.75,1
20121201|2012-10-04 23:30,5,125.75,125.8,125.75,125.8,2
20121201|2012-10-05 01:00,5,125.7,125.725,125.675,125.675,7
20121201|2012-10-05 01:30,5,125.65,125.675,125.65,125.675,23
20121201|2012-10-05 02:00,5,125.65,125.65,125.6,125.6,9
20121201|2012-10-05 02:30,5,125.625,125.625,125.625,125.625,2
20121201|2012-10-05 03:00,5,125.6,125.65,125.6,125.6,10
20121201|2012-10-05 03:30,5,125.6,125.6,125.525,125.525,10
20121201|2012-10-05 04:00,5,125.5,125.5,125.475,125.475,9
20121201|2012-10-05 04:30,5,125.45,125.55,125.425,125.55,26
20121201|2012-10-05 05:00,5,125.45,125.55,125.45,125.55,4
20121201|2012-10-05 05:30,5,125.55,125.55,125.5,125.55,3
20121201|2012-10-05 06:00,5,125.55,125.6,125.525,125.55,30
20121201|2012-10-05 06:30,5,125.6,125.6,125.6,125.6,29
20121201|2012-10-05 07:00,5,125.6,125.85,125.6,125.825,52
20121201|2012-10-05 07:30,5,125.85,126.325,125.7,126.225,558
20121201|2012-10-05 08:00,5,126.225,126.225,126.075,126.175,293
20121201|2012-10-05 08:30,5,126.15,126.2,126.025,126.05,248
20121201|2012-10-05 09:00,5,126.075,126.125,125.85,126.05,2574
20121201|2012-10-05 09:30,5,126.05,126.225,125.975,126.1,1477
20121201|2012-10-05 10:00,5,126.075,126.175,125.9,126.15,1045
20121201|2012-10-05 10:30,5,126.125,126.175,126.05,126.125,754
20121201|2012-10-05 11:00,5,126.15,126.2,126.075,126.15,385
20121201|2012-10-05 11:30,5,126.15,126.375,126.125,126.25,906
20121201|2012-10-05 12:00,5,126.25,126.3,126.075,126.15,1025
20121201|2012-10-05 12:30,5,126.125,126.275,126.075,126.2,1574
20121201|2012-10-05 13:00,5,126.2,126.35,126.2,126.275,933
20121201|2012-10-05 13:30,5,126.275,126.375,126.25,126.3,211
20121201|2012-10-08 09:00,8,126.125,126.85,126.1,126.6,3971
20121201|2012-10-08 09:30,8,126.625,126.875,126.6,126.75,1970
20121201|2012-10-08 10:00,8,126.75,126.775,126.625,126.625,603
20121201|2012-10-08 10:30,8,126.65,126.825,126.625,126.675,612
20121201|2012-10-08 11:00,8,126.675,126.675,126.5,126.525,790
20121201|2012-10-08 11:30,8,126.5,126.525,126.25,126.3,1084
20121201|2012-10-08 12:00,8,126.325,126.675,126.275,126.575,1878
20121201|2012-10-08 12:30,8,126.575,126.6,126.375,126.425,1171
20121201|2012-10-08 13:00,8,126.425,126.425,126.35,126.35,196
20121201|2012-10-08 13:30,8,126.35,126.425,126.325,126.325,72
20121201|2012-10-08 14:00,8,126.4,126.425,126.375,126.375,12
20121201|2012-10-08 14:30,8,126.375,126.375,126.35,126.35,14
20121201|2012-10-08 15:00,8,126.35,126.45,126.35,126.425,52
20121201|2012-10-08 15:30,8,126.45,126.55,126.425,126.525,544
20121201|2012-10-08 17:00,9,126.425,126.525,126.35,126.45,251
20121201|2012-10-08 17:30,9,126.425,126.525,126.4,126.525,55
20121201|2012-10-08 18:00,9,126.55,126.55,126.55,126.55,22
20121201|2012-10-08 19:00,9,126.55,126.55,126.55,126.55,1
20121201|2012-10-08 20:00,9,126.45,126.45,126.45,126.45,6
20121201|2012-10-08 21:00,9,126.475,126.475,126.425,126.425,3
20121201|2012-10-08 21:30,9,126.475,126.475,126.425,126.425,8
20121201|2012-10-08 22:00,9,126.475,126.5,126.475,126.475,13
20121201|2012-10-08 22:30,9,126.475,126.475,126.45,126.45,10
20121201|2012-10-08 23:00,9,126.5,126.5,126.5,126.5,1
20121201|2012-10-08 23:30,9,126.525,126.525,126.525,126.525,2
20121201|2012-10-09 00:00,9,126.55,126.55,126.425,126.425,60
20121201|2012-10-09 00:30,9,126.425,126.425,126.425,126.425,1
20121201|2012-10-09 02:30,9,126.5,126.5,126.425,126.425,6
20121201|2012-10-09 03:00,9,126.5,126.525,126.5,126.525,27
20121201|2012-10-09 03:30,9,126.525,126.575,126.525,126.575,83
20121201|2012-10-09 04:00,9,126.575,126.575,126.5,126.55,51
20121201|2012-10-09 05:00,9,126.6,126.675,126.6,126.6,28
20121201|2012-10-09 05:30,9,126.6,126.725,126.6,126.7,22
20121201|2012-10-09 06:00,9,126.75,126.75,126.725,126.725,11
20121201|2012-10-09 06:30,9,126.7,126.75,126.6,126.6,43
20121201|2012-10-09 07:00,9,126.675,126.7,126.6,126.65,70
20121201|2012-10-09 07:30,9,126.65,126.8,126.65,126.775,325
20121201|2012-10-09 08:00,9,126.8,126.825,126.65,126.825,110
20121201|2012-10-09 08:30,9,126.775,127.225,126.75,127.15,1785
20121201|2012-10-09 09:00,9,127.1,127.2,126.925,127.025,1782
20121201|2012-10-09 09:30,9,127,127.1,126.875,127.025,1383
20121201|2012-10-09 10:00,9,127,127.05,126.8,126.825,711
20121201|2012-10-09 10:30,9,126.825,126.95,126.75,126.8,897
20121201|2012-10-09 11:00,9,126.8,127.05,126.775,127.025,988
20121201|2012-10-09 11:30,9,127.025,127.1,126.975,126.975,692
20121201|2012-10-09 12:00,9,127,127.1,126.95,127.075,430
20121201|2012-10-09 12:30,9,127.1,127.125,126.75,126.775,1950
20121201|2012-10-09 13:00,9,126.775,126.8,126.7,126.75,585
20121201|2012-10-09 13:30,9,126.75,126.8,126.725,126.775,49
20121201|2012-10-09 14:00,9,126.775,126.775,126.75,126.775,31
20121201|2012-10-09 14:30,9,126.75,126.75,126.725,126.75,25
20121201|2012-10-09 15:00,9,126.775,126.775,126.7,126.725,46
20121201|2012-10-09 15:30,9,126.7,126.75,126.675,126.675,59
20121201|2012-10-09 17:00,10,126.825,126.825,126.675,126.725,22
20121201|2012-10-09 17:30,10,126.725,126.75,126.7,126.7,28
20121201|2012-10-09 18:00,10,126.65,126.7,126.625,126.7,32
20121201|2012-10-09 18:30,10,126.725,126.75,126.625,126.75,25
20121201|2012-10-09 19:30,10,126.75,126.75,126.725,126.725,15
20121201|2012-10-09 20:00,10,126.725,126.725,126.7,126.725,34
20121201|2012-10-09 20:30,10,126.725,126.725,126.725,126.725,2
20121201|2012-10-09 21:00,10,126.725,126.75,126.7,126.7,18
20121201|2012-10-09 21:30,10,126.625,126.75,126.625,126.75,3
20121201|2012-10-09 22:30,10,126.7,126.7,126.7,126.7,6
20121201|2012-10-10 00:00,10,126.7,126.75,126.7,126.75,2
20121201|2012-10-10 00:30,10,126.7,126.7,126.65,126.7,36
20121201|2012-10-10 01:00,10,126.75,126.75,126.75,126.75,1
20121201|2012-10-10 01:30,10,126.75,126.775,126.75,126.775,3
20121201|2012-10-10 02:00,10,126.725,126.775,126.725,126.775,16
20121201|2012-10-10 02:30,10,126.775,126.775,126.775,126.775,1
20121201|2012-10-10 03:00,10,126.8,126.825,126.8,126.825,19
20121201|2012-10-10 03:30,10,126.85,126.975,126.85,126.85,41
20121201|2012-10-10 04:00,10,126.975,126.975,126.975,126.975,2
20121201|2012-10-10 04:30,10,126.975,126.975,126.85,126.85,5
20121201|2012-10-10 05:00,10,126.95,127,126.925,126.925,27
20121201|2012-10-10 05:30,10,126.975,127,126.95,127,71
20121201|2012-10-10 06:00,10,126.975,127.05,126.95,127,29
20121201|2012-10-10 06:30,10,127.05,127.05,127,127.05,17
20121201|2012-10-10 07:00,10,127.1,127.125,127.05,127.05,76
20121201|2012-10-10 07:30,10,127.05,127.075,126.9,126.95,130
20121201|2012-10-10 08:00,10,126.95,127,126.875,126.925,63
20121201|2012-10-10 08:30,10,126.925,127,126.875,126.9,259
20121201|2012-10-10 09:00,10,126.9,126.925,126.55,126.8,1959
20121201|2012-10-10 09:30,10,126.825,126.975,126.775,126.825,739
20121201|2012-10-10 10:00,10,126.825,126.85,126.6,126.725,1001
20121201|2012-10-10 10:30,10,126.7,126.775,126.65,126.7,443
20121201|2012-10-10 11:00,10,126.7,126.725,126.55,126.675,820
20121201|2012-10-10 11:30,10,126.65,126.9,126.65,126.8,289
20121201|2012-10-10 12:00,10,126.775,126.8,126.675,126.7,190
20121201|2012-10-10 12:30,10,126.7,126.75,126.575,126.625,919
20121201|2012-10-10 13:00,10,126.6,126.675,126.575,126.65,281
20121201|2012-10-10 13:30,10,126.675,126.675,126.625,126.65,25
20121201|2012-10-10 14:00,10,126.65,126.65,126.575,126.6,72
20121201|2012-10-10 14:30,10,126.6,126.6,126.575,126.575,69
20121201|2012-10-10 15:00,10,126.575,126.7,126.575,126.7,96
20121201|2012-10-10 15:30,10,126.7,126.75,126.575,126.675,73
20121201|2012-10-10 17:00,11,126.625,126.875,126.625,126.625,60
20121201|2012-10-10 17:30,11,126.65,126.75,126.625,126.7,21
20121201|2012-10-10 18:00,11,126.75,126.75,126.65,126.65,39
20121201|2012-10-10 18:30,11,126.675,126.675,126.65,126.65,17
20121201|2012-10-10 19:00,11,126.65,126.65,126.625,126.625,10
20121201|2012-10-10 19:30,11,126.625,126.625,126.625,126.625,4
20121201|2012-10-10 20:00,11,126.675,126.8,126.65,126.75,95
20121201|2012-10-10 20:30,11,126.75,126.8,126.75,126.8,2
20121201|2012-10-10 21:00,11,126.75,126.85,126.75,126.8,34
20121201|2012-10-10 21:30,11,126.8,126.85,126.75,126.775,10
20121201|2012-10-10 22:00,11,126.775,126.775,126.775,126.775,3
20121201|2012-10-10 22:30,11,126.775,126.775,126.775,126.775,5
20121201|2012-10-10 23:00,11,126.775,126.825,126.775,126.825,4
20121201|2012-10-10 23:30,11,126.825,126.825,126.825,126.825,2
20121201|2012-10-11 00:00,11,126.825,126.825,126.825,126.825,4
20121201|2012-10-11 00:30,11,126.825,126.825,126.825,126.825,2
20121201|2012-10-11 01:00,11,126.825,126.9,126.825,126.9,28
20121201|2012-10-11 01:30,11,126.9,126.925,126.9,126.925,6
20121201|2012-10-11 02:00,11,126.925,126.925,126.85,126.85,6
20121201|2012-10-11 02:30,11,126.9,126.925,126.775,126.85,46
20121201|2012-10-11 03:00,11,126.85,126.85,126.775,126.825,23
20121201|2012-10-11 03:30,11,126.825,126.825,126.8,126.8,2
20121201|2012-10-11 04:00,11,126.8,126.8,126.8,126.8,1
20121201|2012-10-11 04:30,11,126.9,126.9,126.9,126.9,3
20121201|2012-10-11 05:30,11,126.8,126.8,126.8,126.8,5
20121201|2012-10-11 06:00,11,126.875,126.9,126.85,126.85,27
20121201|2012-10-11 06:30,11,126.925,126.95,126.9,126.9,37
20121201|2012-10-11 07:00,11,126.9,127.025,126.875,126.975,272
20121201|2012-10-11 07:30,11,126.925,126.95,126.675,126.85,358
20121201|2012-10-11 08:00,11,126.85,126.875,126.75,126.85,119
20121201|2012-10-11 08:30,11,126.85,126.875,126.775,126.875,143
20121201|2012-10-11 09:00,11,126.85,126.875,126.575,126.775,1304
20121201|2012-10-11 09:30,11,126.775,127.075,126.725,126.925,1811
20121201|2012-10-11 10:00,11,126.925,127.3,126.925,127.275,2599
20121201|2012-10-11 10:30,11,127.275,127.35,126.575,126.6,2146
20121201|2012-10-11 11:00,11,126.6,126.675,126.275,126.575,1813
20121201|2012-10-11 11:30,11,126.55,126.55,125.65,126.025,2717
20121201|2012-10-11 12:00,11,126,126.55,125.9,126.25,1937
20121201|2012-10-11 12:30,11,126.25,126.375,125.875,125.975,2211
20121201|2012-10-11 13:00,11,125.925,126.15,125.925,125.925,743
20121201|2012-10-11 13:30,11,125.95,126,125.95,126,44
20121201|2012-10-11 14:00,11,126,126.025,125.925,125.925,42
20121201|2012-10-11 14:30,11,125.975,126.05,125.95,126.025,21
20121201|2012-10-11 15:00,11,125.975,126,125.9,125.9,6
20121201|2012-10-11 15:30,11,125.9,126.05,125.9,125.975,42
20121201|2012-10-11 17:00,12,125.925,126,125.875,125.975,125
20121201|2012-10-11 17:30,12,126.025,126.075,125.95,125.95,12
20121201|2012-10-11 18:00,12,126.05,126.05,126.05,126.05,16
20121201|2012-10-11 18:30,12,126.025,126.025,125.925,125.925,43
20121201|2012-10-11 19:00,12,125.925,125.925,125.925,125.925,3
20121201|2012-10-11 19:30,12,125.975,125.975,125.975,125.975,1
20121201|2012-10-11 20:00,12,125.9,126.1,125.9,126.1,12
20121201|2012-10-11 20:30,12,126.1,126.1,126.1,126.1,1
20121201|2012-10-11 21:00,12,125.975,125.975,125.975,125.975,1
20121201|2012-10-11 21:30,12,126.1,126.1,125.95,125.95,7
20121201|2012-10-11 22:00,12,126.025,126.025,126.025,126.025,1
20121201|2012-10-11 23:00,12,126,126.05,126,126.05,2
20121201|2012-10-11 23:30,12,126.025,126.025,126.025,126.025,1
20121201|2012-10-12 00:00,12,126,126.025,126,126.025,4
20121201|2012-10-12 01:00,12,125.975,125.975,125.975,125.975,1
20121201|2012-10-12 01:30,12,125.95,125.95,125.9,125.9,37
20121201|2012-10-12 02:00,12,125.925,126.025,125.9,125.975,9
20121201|2012-10-12 02:30,12,125.975,126.025,125.975,126.025,4
20121201|2012-10-12 03:00,12,125.975,126.025,125.975,126.025,7
20121201|2012-10-12 03:30,12,126.025,126.025,126,126.025,3
20121201|2012-10-12 04:00,12,126,126.025,125.975,126.025,5
20121201|2012-10-12 04:30,12,125.975,125.975,125.9,125.9,20
20121201|2012-10-12 05:00,12,125.9,125.925,125.85,125.925,44
20121201|2012-10-12 05:30,12,125.9,125.95,125.825,125.825,22
20121201|2012-10-12 06:00,12,125.875,125.9,125.825,125.9,20
20121201|2012-10-12 06:30,12,125.9,125.975,125.9,125.975,25
20121201|2012-10-12 07:00,12,125.925,126,125.925,125.975,15
20121201|2012-10-12 07:30,12,125.975,126,125.825,125.875,97
20121201|2012-10-12 08:00,12,125.85,125.85,125.55,125.625,530
20121201|2012-10-12 08:30,12,125.575,125.9,125.575,125.85,336
20121201|2012-10-12 09:00,12,125.825,125.9,125.6,125.7,1948
20121201|2012-10-12 09:30,12,125.7,125.95,125.575,125.825,1156
20121201|2012-10-12 10:00,12,125.825,125.875,125.725,125.725,487
20121201|2012-10-12 10:30,12,125.75,126.05,125.625,126.05,1224
20121201|2012-10-12 11:00,12,126.075,126.175,125.8,125.85,1404
20121201|2012-10-12 11:30,12,125.85,126.1,125.85,125.925,520
20121201|2012-10-12 12:00,12,125.925,125.95,125.675,125.775,762
20121201|2012-10-12 12:30,12,125.775,125.8,125.45,125.5,2196
20121201|2012-10-12 13:00,12,125.5,125.55,125.35,125.425,753
20121201|2012-10-12 13:30,12,125.4,125.475,125.375,125.425,154
20121201|2012-10-15 09:00,15,125.6,125.9,125.45,125.675,2359
20121201|2012-10-15 09:30,15,125.65,125.9,125.625,125.825,1025
20121201|2012-10-15 10:00,15,125.85,126.1,125.85,125.875,758
20121201|2012-10-15 10:30,15,125.9,125.95,125.85,125.95,248
20121201|2012-10-15 11:00,15,125.925,126,125.925,125.975,426
20121201|2012-10-15 11:30,15,125.975,126,125.925,126,160
20121201|2012-10-15 12:00,15,126.025,126.075,125.9,125.95,576
20121201|2012-10-15 12:30,15,125.95,126.175,125.875,126,2094
20121201|2012-10-15 13:00,15,125.975,126.025,125.9,125.9,402
20121201|2012-10-15 13:30,15,125.875,125.975,125.85,125.925,159
20121201|2012-10-15 14:00,15,125.95,126.025,125.95,126.025,37
20121201|2012-10-15 14:30,15,126.025,126.075,126.025,126.075,96
20121201|2012-10-15 15:00,15,126.05,126.1,126.05,126.075,57
20121201|2012-10-15 15:30,15,126.075,126.1,126.025,126.1,61
20121201|2012-10-15 17:00,16,126.075,126.25,126.075,126.225,98
20121201|2012-10-15 17:30,16,126.15,126.15,126,126.125,94
20121201|2012-10-15 18:00,16,126.125,126.125,126.025,126.1,6
20121201|2012-10-15 18:30,16,126.075,126.1,126.075,126.1,3
20121201|2012-10-15 19:30,16,126.1,126.1,126.05,126.05,3
20121201|2012-10-15 20:00,16,126.15,126.15,126.15,126.15,1
20121201|2012-10-15 20:30,16,126.1,126.1,126.1,126.1,1
20121201|2012-10-15 21:00,16,126.15,126.175,126.1,126.15,4
20121201|2012-10-15 21:30,16,126.175,126.175,126.175,126.175,9
20121201|2012-10-15 22:00,16,126.125,126.125,126.125,126.125,1
20121201|2012-10-15 22:30,16,126.175,126.175,126.175,126.175,6
20121201|2012-10-15 23:30,16,126.175,126.175,126.175,126.175,2
20121201|2012-10-16 01:30,16,126.1,126.1,126.1,126.1,1
20121201|2012-10-16 02:00,16,126.05,126.05,126.025,126.025,3
20121201|2012-10-16 02:30,16,126.175,126.175,126.175,126.175,2
20121201|2012-10-16 03:00,16,126.15,126.15,126.1,126.125,9
20121201|2012-10-16 04:30,16,126.05,126.075,126,126.075,6
20121201|2012-10-16 05:30,16,126.1,126.1,126.075,126.075,2
20121201|2012-10-16 06:00,16,126.025,126.1,126.025,126.1,6
20121201|2012-10-16 06:30,16,126.1,126.225,126.075,126.175,32
20121201|2012-10-16 07:00,16,126.225,126.325,126.175,126.275,104
20121201|2012-10-16 07:30,16,126.25,126.3,126.175,126.2,90
20121201|2012-10-16 08:00,16,126.225,126.225,126.125,126.2,75
20121201|2012-10-16 08:30,16,126.225,126.525,126.125,126.525,993
20121201|2012-10-16 09:00,16,126.475,126.75,126.4,126.725,2089
20121201|2012-10-16 09:30,16,126.7,126.75,126.525,126.625,799
20121201|2012-10-16 10:00,16,126.625,127.05,126.625,126.95,2250
20121201|2012-10-16 10:30,16,126.95,127,126.725,126.775,802
20121201|2012-10-16 11:00,16,126.775,126.9,126.75,126.8,661
20121201|2012-10-16 11:30,16,126.825,126.825,126.725,126.775,143
20121201|2012-10-16 12:00,16,126.775,126.775,126.475,126.65,946
20121201|2012-10-16 12:30,16,126.65,126.725,126.525,126.7,1010
20121201|2012-10-16 13:00,16,126.7,126.725,126.625,126.675,246
20121201|2012-10-16 13:30,16,126.65,126.725,126.65,126.7,36
20121201|2012-10-16 14:00,16,126.675,126.725,126.6,126.6,74
20121201|2012-10-16 14:30,16,126.625,126.675,126.625,126.625,21
20121201|2012-10-16 15:00,16,126.7,126.775,126.65,126.775,85
20121201|2012-10-16 15:30,16,126.775,126.8,126.75,126.8,57
20121201|2012-10-16 17:00,17,126.8,126.8,126.625,126.675,95
20121201|2012-10-16 17:30,17,126.75,126.75,126.75,126.75,4
20121201|2012-10-16 18:00,17,126.75,126.75,126.75,126.75,1
20121201|2012-10-16 18:30,17,126.75,126.75,126.75,126.75,3
20121201|2012-10-16 19:00,17,126.75,126.75,126.6,126.75,59
20121201|2012-10-16 19:30,17,126.75,126.8,126.75,126.8,14
20121201|2012-10-16 20:00,17,126.8,126.8,126.75,126.775,10
20121201|2012-10-16 20:30,17,126.775,126.775,126.775,126.775,3
20121201|2012-10-16 21:00,17,126.8,126.8,126.8,126.8,31
20121201|2012-10-16 21:30,17,126.8,126.8,126.8,126.8,3
20121201|2012-10-16 22:00,17,126.775,126.775,126.75,126.775,16
20121201|2012-10-17 00:30,17,126.75,126.75,126.75,126.75,29
20121201|2012-10-17 01:30,17,126.8,126.8,126.8,126.8,12
20121201|2012-10-17 02:00,17,126.775,126.825,126.775,126.825,4
20121201|2012-10-17 02:30,17,126.775,126.825,126.775,126.825,2
20121201|2012-10-17 03:00,17,126.825,126.9,126.825,126.9,26
20121201|2012-10-17 04:30,17,126.875,126.875,126.825,126.875,3
20121201|2012-10-17 05:00,17,126.9,126.9,126.875,126.875,7
20121201|2012-10-17 05:30,17,126.875,126.875,126.875,126.875,8
20121201|2012-10-17 06:00,17,126.875,126.875,126.85,126.875,26
20121201|2012-10-17 06:30,17,126.9,126.9,126.875,126.875,5
20121201|2012-10-17 07:00,17,126.875,126.975,126.825,126.925,136
20121201|2012-10-17 07:30,17,126.95,127.125,126.875,127.05,433
20121201|2012-10-17 08:00,17,127.05,127.25,127.025,127.225,383
20121201|2012-10-17 08:30,17,127.225,127.3,127.15,127.225,588
20121201|2012-10-17 09:00,17,127.25,127.3,127,127.175,2086
20121201|2012-10-17 09:30,17,127.175,127.575,127.125,127.55,2914
20121201|2012-10-17 10:00,17,127.55,127.6,127.325,127.45,2679
20121201|2012-10-17 10:30,17,127.45,127.5,127.325,127.375,870
20121201|2012-10-17 11:00,17,127.375,127.375,127.15,127.2,1238
20121201|2012-10-17 11:30,17,127.225,127.3,127.05,127.275,981
20121201|2012-10-17 12:00,17,127.275,127.45,127.2,127.4,1014
20121201|2012-10-17 12:30,17,127.425,127.65,127.35,127.625,3009
20121201|2012-10-17 13:00,17,127.65,127.725,127.6,127.675,1559
20121201|2012-10-17 13:30,17,127.65,127.7,127.65,127.675,300
20121201|2012-10-17 14:00,17,127.7,127.725,127.675,127.7,232
20121201|2012-10-17 14:30,17,127.7,127.7,127.65,127.675,52
20121201|2012-10-17 15:00,17,127.675,127.725,127.675,127.675,41
20121201|2012-10-17 15:30,17,127.675,127.7,127.65,127.675,74
20121201|2012-10-17 17:00,18,127.65,127.65,127.6,127.625,148
20121201|2012-10-17 17:30,18,127.65,127.7,127.625,127.65,242
20121201|2012-10-17 18:00,18,127.675,127.675,127.65,127.65,17
20121201|2012-10-17 18:30,18,127.65,127.7,127.65,127.7,18
20121201|2012-10-17 19:00,18,127.7,127.7,127.7,127.7,10
20121201|2012-10-17 19:30,18,127.7,127.725,127.65,127.65,58
20121201|2012-10-17 20:00,18,127.725,127.725,127.675,127.725,34
20121201|2012-10-17 20:30,18,127.725,127.75,127.7,127.7,33
20121201|2012-10-17 21:00,18,127.75,127.75,127.7,127.7,62
20121201|2012-10-17 21:30,18,127.725,127.75,127.725,127.75,30
20121201|2012-10-17 22:00,18,127.7,127.7,127.7,127.7,1
20121201|2012-10-17 22:30,18,127.675,127.8,127.675,127.8,255
20121201|2012-10-17 23:00,18,127.775,127.8,127.775,127.8,4
20121201|2012-10-17 23:30,18,127.8,127.8,127.8,127.8,6
20121201|2012-10-18 00:00,18,127.775,127.8,127.775,127.775,4
20121201|2012-10-18 00:30,18,127.775,127.775,127.775,127.775,1
20121201|2012-10-18 01:00,18,127.8,127.85,127.8,127.825,33
20121201|2012-10-18 01:30,18,127.825,127.85,127.8,127.85,58
20121201|2012-10-18 02:00,18,127.875,127.925,127.8,127.925,163
20121201|2012-10-18 02:30,18,127.925,127.975,127.9,127.9,75
20121201|2012-10-18 03:00,18,127.95,127.95,127.9,127.95,10
20121201|2012-10-18 03:30,18,127.9,127.925,127.9,127.9,4
20121201|2012-10-18 04:00,18,127.9,127.925,127.9,127.9,24
20121201|2012-10-18 04:30,18,127.9,127.95,127.9,127.95,15
20121201|2012-10-18 05:00,18,127.95,127.975,127.925,127.95,28
20121201|2012-10-18 05:30,18,127.975,127.975,127.95,127.95,24
20121201|2012-10-18 06:00,18,127.95,127.975,127.925,127.925,71
20121201|2012-10-18 06:30,18,127.925,127.975,127.9,127.975,106
20121201|2012-10-18 07:00,18,127.95,128.025,127.95,128.025,270
20121201|2012-10-18 07:30,18,128,128.275,127.975,128.175,1082
20121201|2012-10-18 08:00,18,128.2,128.2,128.1,128.15,254
20121201|2012-10-18 08:30,18,128.125,128.15,127.95,127.95,466
20121201|2012-10-18 09:00,18,127.975,128.225,127.925,128.15,2056
20121201|2012-10-18 09:30,18,128.15,128.3,128.125,128.25,1733
20121201|2012-10-18 10:00,18,128.25,128.275,128.15,128.175,1170
20121201|2012-10-18 10:30,18,128.175,128.25,128.1,128.225,962
20121201|2012-10-18 11:00,18,128.225,128.3,128.15,128.25,1103
20121201|2012-10-18 11:30,18,128.275,128.3,128.15,128.275,855
20121201|2012-10-18 12:00,18,128.275,128.3,128.175,128.25,580
20121201|2012-10-18 12:30,18,128.275,128.3,128.025,128.1,1773
20121201|2012-10-18 13:00,18,128.125,128.125,127.925,127.95,416
20121201|2012-10-18 13:30,18,127.925,127.925,127.775,127.875,163
20121201|2012-10-18 14:00,18,127.85,127.875,127.775,127.875,21
20121201|2012-10-18 14:30,18,127.875,127.875,127.75,127.75,64
20121201|2012-10-18 15:00,18,127.75,127.775,127.6,127.775,90
20121201|2012-10-18 15:30,18,127.7,127.85,127.675,127.725,80
20121201|2012-10-18 17:00,19,127.875,127.875,127.7,127.725,25
20121201|2012-10-18 17:30,19,127.85,127.9,127.8,127.9,28
20121201|2012-10-18 18:00,19,127.875,127.9,127.875,127.9,7
20121201|2012-10-18 18:30,19,127.9,127.9,127.9,127.9,1
20121201|2012-10-18 19:00,19,127.9,127.9,127.9,127.9,2
20121201|2012-10-18 19:30,19,127.85,127.85,127.85,127.85,4
20121201|2012-10-18 20:00,19,127.8,127.8,127.8,127.8,11
20121201|2012-10-18 20:30,19,127.85,127.85,127.85,127.85,1
20121201|2012-10-18 21:00,19,127.85,127.85,127.85,127.85,1
20121201|2012-10-18 21:30,19,127.8,127.8,127.725,127.725,40
20121201|2012-10-18 22:00,19,127.725,127.8,127.625,127.8,86
20121201|2012-10-18 22:30,19,127.8,127.8,127.775,127.775,6
20121201|2012-10-18 23:00,19,127.8,127.825,127.8,127.825,5
20121201|2012-10-18 23:30,19,127.85,127.85,127.8,127.8,3
20121201|2012-10-19 00:00,19,127.8,127.875,127.8,127.875,3
20121201|2012-10-19 00:30,19,127.875,127.9,127.875,127.9,33
20121201|2012-10-19 01:00,19,127.925,127.95,127.925,127.95,32
20121201|2012-10-19 01:30,19,127.95,128.05,127.95,128.05,189
20121201|2012-10-19 02:00,19,128,128.05,127.95,128.05,86
20121201|2012-10-19 02:30,19,128.05,128.075,128.025,128.075,4
20121201|2012-10-19 03:00,19,128.075,128.075,128.05,128.075,12
20121201|2012-10-19 03:30,19,128.025,128.075,127.975,128.025,21
20121201|2012-10-19 04:30,19,128.05,128.075,128.05,128.075,9
20121201|2012-10-19 05:00,19,128.075,128.125,128.075,128.1,81
20121201|2012-10-19 05:30,19,128.15,128.2,128.125,128.2,134
20121201|2012-10-19 06:00,19,128.125,128.2,128.125,128.175,13
20121201|2012-10-19 06:30,19,128.175,128.225,128.175,128.175,95
20121201|2012-10-19 07:00,19,128.2,128.275,128.15,128.275,352
20121201|2012-10-19 07:30,19,128.225,128.25,128.1,128.15,409
20121201|2012-10-19 08:00,19,128.15,128.15,127.975,128.025,373
20121201|2012-10-19 08:30,19,128.025,128.175,128.025,128.075,414
20121201|2012-10-19 09:00,19,128.025,128.175,127.9,127.95,2130
20121201|2012-10-19 09:30,19,127.95,128.15,127.675,127.75,2447
20121201|2012-10-19 10:00,19,127.75,127.775,126.95,127.175,4156
20121201|2012-10-19 10:30,19,127.175,127.35,127.15,127.25,1330
20121201|2012-10-19 11:00,19,127.25,127.3,127.175,127.225,669
20121201|2012-10-19 11:30,19,127.225,127.5,127.2,127.4,1207
20121201|2012-10-19 12:00,19,127.425,127.55,127.35,127.425,454
20121201|2012-10-19 12:30,19,127.45,127.45,127.15,127.25,2153
20121201|2012-10-19 13:00,19,127.25,127.45,127.225,127.425,378
20121201|2012-10-19 13:30,19,127.475,127.575,127.325,127.375,380
20121201|2012-10-22 09:00,22,127.825,127.975,127.525,127.6,3827
20121201|2012-10-22 09:30,22,127.625,127.75,127.425,127.45,1720
20121201|2012-10-22 10:00,22,127.425,127.6,127.375,127.45,937
20121201|2012-10-22 10:30,22,127.475,127.5,127.175,127.275,988
20121201|2012-10-22 11:00,22,127.25,127.45,127.25,127.3,683
20121201|2012-10-22 11:30,22,127.35,127.5,127.2,127.275,609
20121201|2012-10-22 12:00,22,127.3,127.4,127.1,127.275,1209
20121201|2012-10-22 12:30,22,127.3,127.625,127.275,127.3,2121
20121201|2012-10-22 13:00,22,127.325,127.4,127.3,127.35,280
20121201|2012-10-22 13:30,22,127.375,127.375,127.325,127.325,75
20121201|2012-10-22 14:00,22,127.325,127.325,127.2,127.225,78
20121201|2012-10-22 14:30,22,127.225,127.225,127.125,127.2,40
20121201|2012-10-22 15:00,22,127.15,127.25,127.15,127.25,67
20121201|2012-10-22 15:30,22,127.25,127.275,127.175,127.175,45
20121201|2012-10-22 17:00,23,127.275,127.275,127.25,127.275,53
20121201|2012-10-22 17:30,23,127.275,127.275,127.275,127.275,12
20121201|2012-10-22 18:00,23,127.3,127.35,127.275,127.275,16
20121201|2012-10-22 18:30,23,127.275,127.275,127.275,127.275,11
20121201|2012-10-22 20:00,23,127.275,127.275,127.25,127.25,49
20121201|2012-10-22 20:30,23,127.25,127.275,127.25,127.275,5
20121201|2012-10-22 21:00,23,127.275,127.275,127.275,127.275,15
20121201|2012-10-22 22:00,23,127.275,127.275,127.275,127.275,14
20121201|2012-10-22 22:30,23,127.35,127.35,127.275,127.275,3
20121201|2012-10-22 23:00,23,127.325,127.325,127.275,127.275,5
20121201|2012-10-22 23:30,23,127.275,127.275,127.275,127.275,6
20121201|2012-10-23 01:00,23,127.35,127.375,127.35,127.375,37
20121201|2012-10-23 01:30,23,127.375,127.4,127.375,127.375,10
20121201|2012-10-23 02:00,23,127.4,127.425,127.4,127.425,13
20121201|2012-10-23 02:30,23,127.45,127.5,127.375,127.45,63
20121201|2012-10-23 03:00,23,127.5,127.55,127.5,127.55,61
20121201|2012-10-23 03:30,23,127.5,127.5,127.5,127.5,28
20121201|2012-10-23 04:00,23,127.55,127.55,127.5,127.5,26
20121201|2012-10-23 04:30,23,127.525,127.55,127.5,127.5,47
20121201|2012-10-23 05:00,23,127.525,127.55,127.425,127.475,69
20121201|2012-10-23 05:30,23,127.45,127.5,127.45,127.5,79
20121201|2012-10-23 06:00,23,127.475,127.475,127.325,127.35,58
20121201|2012-10-23 06:30,23,127.375,127.475,127.375,127.4,6
20121201|2012-10-23 07:00,23,127.4,127.45,127.05,127.1,157
20121201|2012-10-23 07:30,23,127.125,127.15,127.05,127.1,164
20121201|2012-10-23 08:00,23,127.1,127.1,126.775,126.825,729
20121201|2012-10-23 08:30,23,126.825,127.05,126.775,127.025,623
20121201|2012-10-23 09:00,23,127.025,127.175,126.85,126.85,2771
20121201|2012-10-23 09:30,23,126.85,126.975,126.525,126.55,2974
20121201|2012-10-23 10:00,23,126.55,126.725,126.525,126.725,1048
20121201|2012-10-23 10:30,23,126.7,126.925,126.7,126.75,974
20121201|2012-10-23 11:00,23,126.775,127,126.75,126.95,958
20121201|2012-10-23 11:30,23,126.95,127.175,126.95,127.05,955
20121201|2012-10-23 12:00,23,127.05,127.175,126.975,127,642
20121201|2012-10-23 12:30,23,127,127.075,126.675,126.825,1806
20121201|2012-10-23 13:00,23,126.85,126.975,126.8,126.95,833
20121201|2012-10-23 13:30,23,126.925,126.95,126.85,126.875,44
20121201|2012-10-23 14:00,23,126.9,126.95,126.9,126.9,53
20121201|2012-10-23 14:30,23,126.975,126.975,126.9,126.9,42
20121201|2012-10-23 15:00,23,126.9,126.975,126.9,126.975,18
20121201|2012-10-23 15:30,23,126.975,126.975,126.95,126.975,10
20121201|2012-10-23 17:00,24,126.975,127.075,126.85,126.85,63
20121201|2012-10-23 17:30,24,126.85,126.975,126.85,126.95,16
20121201|2012-10-23 18:00,24,126.975,127.05,126.9,127.025,36
20121201|2012-10-23 18:30,24,126.95,126.975,126.875,126.875,59
20121201|2012-10-23 19:00,24,126.875,126.875,126.85,126.85,11
20121201|2012-10-23 19:30,24,126.95,126.975,126.85,126.975,13
20121201|2012-10-23 20:00,24,126.975,127.025,126.925,127.025,13
20121201|2012-10-23 20:30,24,127,127.1,126.975,126.975,91
20121201|2012-10-23 21:00,24,127.075,127.1,127.075,127.1,4
20121201|2012-10-23 21:30,24,127.1,127.1,127.075,127.1,35
20121201|2012-10-23 22:00,24,127.05,127.1,127.05,127.1,42
20121201|2012-10-23 22:30,24,127.1,127.1,127.025,127.1,12
20121201|2012-10-23 23:00,24,127.15,127.2,127.15,127.2,10
20121201|2012-10-24 00:00,24,127.15,127.15,127.1,127.125,9
20121201|2012-10-24 00:30,24,127.05,127.075,127.05,127.05,10
20121201|2012-10-24 01:00,24,127.05,127.075,126.975,127.075,39
20121201|2012-10-24 01:30,24,127,127.05,127,127.05,4
20121201|2012-10-24 02:00,24,127.125,127.125,127.125,127.125,3
20121201|2012-10-24 03:30,24,127.075,127.1,127,127.075,14
20121201|2012-10-24 04:00,24,127.1,127.1,126.975,126.975,4
20121201|2012-10-24 04:30,24,127,127.1,126.975,127.1,18
20121201|2012-10-24 05:00,24,127.1,127.15,127.1,127.15,23
20121201|2012-10-24 05:30,24,127.175,127.2,127.175,127.175,35
20121201|2012-10-24 06:00,24,127.2,127.2,127.125,127.125,5
20121201|2012-10-24 06:30,24,127.2,127.25,127.2,127.225,176
20121201|2012-10-24 07:00,24,127.225,127.3,127.2,127.2,42
20121201|2012-10-24 07:30,24,127.275,127.275,127.2,127.225,58
20121201|2012-10-24 08:00,24,127.2,127.325,127.175,127.2,336
20121201|2012-10-24 08:30,24,127.2,127.3,127.175,127.225,246
20121201|2012-10-24 09:00,24,127.225,127.3,127.05,127.05,1878
20121201|2012-10-24 09:30,24,127.025,127.25,126.95,127.2,1378
20121201|2012-10-24 10:00,24,127.225,127.5,127.1,127.375,2532
20121201|2012-10-24 10:30,24,127.375,127.375,127.15,127.175,1077
20121201|2012-10-24 11:00,24,127.15,127.275,127.15,127.15,325
20121201|2012-10-24 11:30,24,127.15,127.2,127.025,127.025,763
20121201|2012-10-24 12:00,24,127.025,127.125,126.95,126.975,525
20121201|2012-10-24 12:30,24,126.975,127.15,126.9,127.075,1618
20121201|2012-10-24 13:00,24,127.075,127.125,126.95,127.05,718
20121201|2012-10-24 13:30,24,127.075,127.125,127,127.125,102
20121201|2012-10-24 14:00,24,127.1,127.175,127.075,127.075,57
20121201|2012-10-24 14:30,24,127.075,127.2,127.075,127.15,141
20121201|2012-10-24 15:00,24,127.1,127.1,127,127,130
20121201|2012-10-24 15:30,24,126.975,127.125,126.975,127.05,123
20121201|2012-10-24 17:00,25,127.15,127.175,126.975,127.075,68
20121201|2012-10-24 17:30,25,127.025,127.05,127.025,127.05,3
20121201|2012-10-24 18:00,25,127.025,127.1,126.975,127.075,79
20121201|2012-10-24 18:30,25,127.05,127.05,127.05,127.05,1
20121201|2012-10-24 19:00,25,127.025,127.025,127.025,127.025,3
20121201|2012-10-24 19:30,25,127.025,127.025,127.025,127.025,4
20121201|2012-10-24 20:00,25,127.025,127.025,127.025,127.025,4
20121201|2012-10-24 20:30,25,127.05,127.05,126.95,126.95,20
20121201|2012-10-24 21:00,25,127.05,127.05,127.05,127.05,1
20121201|2012-10-24 21:30,25,127.075,127.1,127.075,127.075,47
20121201|2012-10-24 22:00,25,127.075,127.075,127.075,127.075,50
20121201|2012-10-24 22:30,25,127.075,127.175,127.075,127.075,8
20121201|2012-10-24 23:00,25,127.175,127.2,127.075,127.075,33
20121201|2012-10-25 00:00,25,127.2,127.2,127.075,127.075,13
20121201|2012-10-25 00:30,25,127.075,127.1,127.075,127.1,5
20121201|2012-10-25 01:00,25,127.075,127.075,127.075,127.075,1
20121201|2012-10-25 01:30,25,127.175,127.175,127.175,127.175,1
20121201|2012-10-25 02:00,25,127.175,127.175,127.15,127.15,3
20121201|2012-10-25 03:00,25,127.175,127.2,127.175,127.175,6
20121201|2012-10-25 03:30,25,127.15,127.15,127.15,127.15,1
20121201|2012-10-25 04:00,25,127.2,127.2,127.15,127.15,16
20121201|2012-10-25 04:30,25,127.15,127.15,127.075,127.1,20
20121201|2012-10-25 05:00,25,127.125,127.175,127.075,127.075,19
20121201|2012-10-25 05:30,25,127.075,127.125,127.075,127.1,12
20121201|2012-10-25 06:00,25,127.075,127.1,127.075,127.1,15
20121201|2012-10-25 06:30,25,127.15,127.2,127.075,127.075,180
20121201|2012-10-25 07:00,25,127.125,127.2,127.1,127.2,17
20121201|2012-10-25 07:30,25,127.15,127.25,127.15,127.2,120
20121201|2012-10-25 08:00,25,127.225,127.3,127.225,127.25,204
20121201|2012-10-25 08:30,25,127.25,127.25,126.975,127,939
20121201|2012-10-25 09:00,25,126.975,127,126.65,126.775,2057
20121201|2012-10-25 09:30,25,126.775,127,126.775,126.9,1853
20121201|2012-10-25 10:00,25,126.9,126.9,126.3,126.425,2848
20121201|2012-10-25 10:30,25,126.4,126.425,125.775,126,5026
20121201|2012-10-25 11:00,25,126.025,126.325,125.95,126.075,1635
20121201|2012-10-25 11:30,25,126.1,126.15,125.925,125.975,1213
20121201|2012-10-25 12:00,25,125.95,126,125.275,125.45,4609
20121201|2012-10-25 12:30,25,125.45,125.875,125.4,125.65,4119
20121201|2012-10-25 13:00,25,125.675,125.875,125.65,125.875,828
20121201|2012-10-25 13:30,25,125.875,125.9,125.85,125.9,71
20121201|2012-10-25 14:00,25,125.875,125.875,125.8,125.875,59
20121201|2012-10-25 14:30,25,125.85,125.875,125.825,125.825,24
20121201|2012-10-25 15:00,25,125.825,125.9,125.825,125.85,29
20121201|2012-10-25 15:30,25,125.9,125.9,125.875,125.9,10
20121201|2012-10-25 17:00,26,125.825,125.85,125.8,125.825,18
20121201|2012-10-25 17:30,26,125.825,125.825,125.775,125.775,36
20121201|2012-10-25 18:00,26,125.775,125.825,125.775,125.775,27
20121201|2012-10-25 18:30,26,125.8,125.85,125.8,125.8,16
20121201|2012-10-25 19:00,26,125.8,125.8,125.8,125.8,2
20121201|2012-10-25 19:30,26,125.8,125.825,125.8,125.825,4
20121201|2012-10-25 20:00,26,125.8,125.8,125.8,125.8,3
20121201|2012-10-25 20:30,26,125.8,125.825,125.8,125.825,4
20121201|2012-10-25 21:00,26,125.8,125.825,125.8,125.825,3
20121201|2012-10-25 21:30,26,125.8,125.825,125.75,125.825,63
20121201|2012-10-25 22:00,26,125.8,125.8,125.75,125.775,30
20121201|2012-10-25 22:30,26,125.775,125.775,125.75,125.75,6
20121201|2012-10-25 23:00,26,125.775,125.775,125.75,125.75,29
20121201|2012-10-25 23:30,26,125.775,125.775,125.775,125.775,5
20121201|2012-10-26 00:00,26,125.75,125.8,125.725,125.8,5
20121201|2012-10-26 01:00,26,125.8,125.8,125.75,125.75,2
20121201|2012-10-26 01:30,26,125.8,125.8,125.8,125.8,6
20121201|2012-10-26 02:00,26,125.75,125.75,125.725,125.725,3
20121201|2012-10-26 02:30,26,125.7,125.7,125.675,125.7,25
20121201|2012-10-26 03:00,26,125.675,125.7,125.65,125.7,4
20121201|2012-10-26 04:00,26,125.675,125.7,125.675,125.7,7
20121201|2012-10-26 04:30,26,125.675,125.675,125.65,125.675,39
20121201|2012-10-26 05:00,26,125.675,125.7,125.65,125.65,12
20121201|2012-10-26 05:30,26,125.65,125.675,125.625,125.625,53
20121201|2012-10-26 06:00,26,125.625,125.65,125.6,125.6,95
20121201|2012-10-26 06:30,26,125.6,125.6,125.475,125.575,124
20121201|2012-10-26 07:00,26,125.55,125.625,125.5,125.55,66
20121201|2012-10-26 07:30,26,125.6,125.75,125.575,125.675,63
20121201|2012-10-26 08:00,26,125.675,125.85,125.675,125.825,98
20121201|2012-10-26 08:30,26,125.825,125.85,125.65,125.675,328
20121201|2012-10-26 09:00,26,125.675,125.75,125.15,125.275,3083
20121201|2012-10-26 09:30,26,125.275,125.575,125.175,125.375,1964
20121201|2012-10-26 10:00,26,125.375,125.425,125.275,125.375,742
20121201|2012-10-26 10:30,26,125.375,125.65,125.375,125.5,1061
20121201|2012-10-26 11:00,26,125.5,125.55,125.15,125.2,1139
20121201|2012-10-26 11:30,26,125.2,125.25,125.1,125.125,755
20121201|2012-10-26 12:00,26,125.1,125.3,125.05,125.275,1181
20121201|2012-10-26 12:30,26,125.275,125.475,125.175,125.3,2034
20121201|2012-10-26 13:00,26,125.325,125.425,125.25,125.4,477
20121201|2012-10-26 13:30,26,125.35,125.45,125.35,125.4,104
20121201|2012-10-29 09:00,29,125.25,125.325,124.6,124.65,3727
20121201|2012-10-29 09:30,29,124.7,124.875,124.65,124.85,888
20121201|2012-10-29 10:00,29,124.85,124.925,124.675,124.925,960
20121201|2012-10-29 10:30,29,124.925,125.025,124.875,124.975,421
20121201|2012-10-29 11:00,29,124.975,125.65,124.925,125.5,2446
20121201|2012-10-29 11:30,29,125.525,125.725,125.325,125.375,1232
20121201|2012-10-29 12:00,29,125.375,125.55,125.3,125.5,857
20121201|2012-10-29 12:30,29,125.525,125.55,125.2,125.325,1009
20121201|2012-10-29 13:00,29,125.325,125.55,125.325,125.5,365
20121201|2012-10-29 13:30,29,125.5,125.525,125.425,125.525,63
20121201|2012-10-29 14:00,29,125.5,125.525,125.5,125.525,7
20121201|2012-10-29 14:30,29,125.5,125.55,125.5,125.55,5
20121201|2012-10-29 15:00,29,125.575,125.575,125.5,125.5,29
20121201|2012-10-29 15:30,29,125.5,125.5,125.45,125.45,31
20121201|2012-10-29 17:00,30,125.575,125.575,125.525,125.55,7
20121201|2012-10-29 17:30,30,125.525,125.525,125.45,125.45,14
20121201|2012-10-29 18:00,30,125.45,125.45,125.375,125.4,39
20121201|2012-10-29 18:30,30,125.4,125.55,125.35,125.35,10
20121201|2012-10-29 19:00,30,125.5,125.5,125.5,125.5,1
20121201|2012-10-29 19:30,30,125.4,125.4,125.4,125.4,2
20121201|2012-10-29 20:00,30,125.425,125.425,125.35,125.35,9
20121201|2012-10-29 20:30,30,125.325,125.325,125.325,125.325,26
20121201|2012-10-29 21:00,30,125.3,125.4,125.125,125.275,116
20121201|2012-10-29 21:30,30,125.3,125.3,125.125,125.15,63
20121201|2012-10-29 22:00,30,125.175,125.175,125.175,125.175,1
20121201|2012-10-29 22:30,30,125.15,125.15,125.15,125.15,3
20121201|2012-10-29 23:00,30,125.25,125.275,125.25,125.275,2
20121201|2012-10-30 00:30,30,125.15,125.15,125.15,125.15,1
20121201|2012-10-30 02:00,30,125.3,125.3,125.225,125.225,2
20121201|2012-10-30 03:00,30,125.225,125.225,125.125,125.125,21
20121201|2012-10-30 03:30,30,125.225,125.3,125.15,125.15,11
20121201|2012-10-30 04:00,30,125.175,125.275,125.175,125.275,3
20121201|2012-10-30 04:30,30,125.275,125.275,125.275,125.275,1
20121201|2012-10-30 05:00,30,125.15,125.15,125.125,125.15,7
20121201|2012-10-30 05:30,30,125.15,125.2,125.125,125.2,16
20121201|2012-10-30 06:00,30,125.25,125.3,125.25,125.3,29
20121201|2012-10-30 06:30,30,125.25,125.3,125.25,125.3,11
20121201|2012-10-30 07:00,30,125.275,125.3,125.25,125.25,56
20121201|2012-10-30 07:30,30,125.3,125.625,125.3,125.625,164
20121201|2012-10-30 08:00,30,125.625,125.65,125.45,125.55,73
20121201|2012-10-30 08:30,30,125.5,125.6,125.375,125.55,165
20121201|2012-10-30 09:00,30,125.575,125.75,125.425,125.45,2353
20121201|2012-10-30 09:30,30,125.45,125.525,125.325,125.425,634
20121201|2012-10-30 10:00,30,125.45,125.625,125.425,125.45,831
20121201|2012-10-30 10:30,30,125.475,125.475,125.225,125.3,1175
20121201|2012-10-30 11:00,30,125.325,125.925,125.275,125.85,2635
20121201|2012-10-30 11:30,30,125.825,125.875,125.525,125.625,1484
20121201|2012-10-30 12:00,30,125.6,125.85,125.6,125.825,1039
20121201|2012-10-30 12:30,30,125.825,126.45,125.8,126.175,3281
20121201|2012-10-30 13:00,30,126.175,126.325,126,126.075,1251
20121201|2012-10-30 13:30,30,126.075,126.325,126.075,126.2,301
20121201|2012-10-30 14:00,30,126.15,126.2,126.15,126.15,17
20121201|2012-10-30 14:30,30,126.1,126.2,126.075,126.2,28
20121201|2012-10-30 15:00,30,126.125,126.125,126.1,126.1,12
20121201|2012-10-30 15:30,30,126.05,126.2,126.025,126.1,28
20121201|2012-10-30 17:00,31,126.025,126.2,126.025,126.125,18
20121201|2012-10-30 17:30,31,126.1,126.15,126.1,126.15,3
20121201|2012-10-30 18:00,31,126.125,126.125,126.125,126.125,1
20121201|2012-10-30 18:30,31,126.05,126.125,126.05,126.125,8
20121201|2012-10-30 19:00,31,126.125,126.15,126.1,126.1,57
20121201|2012-10-30 19:30,31,126.1,126.1,126,126,56
20121201|2012-10-30 20:00,31,126.05,126.05,125.975,126,16
20121201|2012-10-30 20:30,31,126.075,126.075,126.05,126.075,4
20121201|2012-10-30 21:00,31,126.05,126.05,126.05,126.05,3
20121201|2012-10-30 22:00,31,126.075,126.075,126.075,126.075,1
20121201|2012-10-30 22:30,31,126.075,126.1,126.05,126.05,4
20121201|2012-10-30 23:30,31,126.075,126.15,126.05,126.05,46
20121201|2012-10-31 00:30,31,126.05,126.05,126.05,126.05,1
20121201|2012-10-31 02:00,31,126.075,126.075,126.05,126.05,2
20121201|2012-10-31 02:30,31,126.1,126.1,126.075,126.075,3
20121201|2012-10-31 03:00,31,126.1,126.1,126.1,126.1,1
20121201|2012-10-31 03:30,31,126.1,126.125,126.05,126.125,19
20121201|2012-10-31 04:00,31,126.05,126.125,126.05,126.125,13
20121201|2012-10-31 04:30,31,126.075,126.125,126.075,126.125,4
20121201|2012-10-31 05:00,31,126.15,126.15,126.125,126.15,8
20121201|2012-10-31 05:30,31,126.125,126.15,126.125,126.125,72
20121201|2012-10-31 06:00,31,126.1,126.1,126.025,126.025,6
20121201|2012-10-31 06:30,31,126.125,126.125,126.1,126.1,3
20121201|2012-10-31 07:00,31,126.15,126.15,126,126,80
20121201|2012-10-31 07:30,31,126.025,126.05,125.925,125.975,98
20121201|2012-10-31 08:00,31,125.95,126,125.925,125.925,156
20121201|2012-10-31 08:30,31,125.9,125.95,125.6,125.625,754
20121201|2012-10-31 09:00,31,125.65,125.8,125.575,125.775,2382
20121201|2012-10-31 09:30,31,125.75,125.85,125.7,125.825,1106
20121201|2012-10-31 10:00,31,125.825,126.1,125.8,125.9,1633
20121201|2012-10-31 10:30,31,125.9,126.35,125.9,126.25,1628
20121201|2012-10-31 11:00,31,126.225,126.25,125.925,125.95,1268
20121201|2012-10-31 11:30,31,125.975,126.1,125.8,125.875,1128
20121201|2012-10-31 12:00,31,125.875,125.925,125.825,125.85,665
20121201|2012-10-31 12:30,31,125.85,126.1,125.775,125.975,2526
20121201|2012-10-31 13:00,31,125.975,125.975,125.8,125.875,617
20121201|2012-10-31 13:30,31,125.8,125.825,125.7,125.825,125
20121201|2012-10-31 14:00,31,125.825,125.825,125.8,125.825,5
20121201|2012-10-31 14:30,31,125.85,125.85,125.85,125.85,4
20121201|2012-10-31 15:00,31,125.825,125.825,125.7,125.7,126
20121201|2012-10-31 15:30,31,125.7,125.725,125.575,125.625,504
20121201|2012-10-31 17:00,1,125.65,125.825,125.6,125.675,178
20121201|2012-10-31 17:30,1,125.65,125.725,125.575,125.725,73
20121201|2012-10-31 18:00,1,125.65,125.75,125.65,125.725,32
20121201|2012-10-31 18:30,1,125.75,125.85,125.75,125.775,38
20121201|2012-10-31 19:00,1,125.825,125.825,125.6,125.6,40
20121201|2012-10-31 19:30,1,125.675,125.675,125.65,125.675,6
20121201|2012-10-31 21:00,1,125.675,125.675,125.675,125.675,1
20121201|2012-10-31 21:30,1,125.65,125.7,125.625,125.7,17
20121201|2012-10-31 22:00,1,125.65,125.65,125.625,125.625,5
20121201|2012-10-31 22:30,1,125.625,125.725,125.625,125.725,4
20121201|2012-10-31 23:00,1,125.75,125.8,125.75,125.8,11
20121201|2012-10-31 23:30,1,125.8,125.875,125.8,125.875,83
20121201|2012-11-01 00:00,1,125.875,125.9,125.875,125.9,26
20121201|2012-11-01 00:30,1,125.875,125.875,125.875,125.875,11
20121201|2012-11-01 01:00,1,125.875,125.9,125.875,125.9,17
20121201|2012-11-01 01:30,1,125.9,125.9,125.9,125.9,12
20121201|2012-11-01 02:30,1,125.9,125.9,125.85,125.9,20
20121201|2012-11-01 03:00,1,125.825,125.9,125.8,125.875,15
20121201|2012-11-01 03:30,1,125.9,125.9,125.9,125.9,1
20121201|2012-11-01 04:00,1,125.85,125.85,125.775,125.8,19
20121201|2012-11-01 04:30,1,125.85,125.9,125.825,125.9,37
20121201|2012-11-01 05:00,1,125.9,125.9,125.875,125.9,31
20121201|2012-11-01 05:30,1,125.9,125.9,125.875,125.9,75
20121201|2012-11-01 06:00,1,125.925,125.925,125.9,125.925,326
20121201|2012-11-01 06:30,1,125.9,125.925,125.9,125.925,12
20121201|2012-11-01 07:00,1,125.925,125.925,125.85,125.875,37
20121201|2012-11-01 07:30,1,125.85,125.9,125.8,125.85,33
20121201|2012-11-01 08:00,1,125.825,125.95,125.775,125.925,254
20121201|2012-11-01 08:30,1,125.95,126.125,125.8,126.025,427
20121201|2012-11-01 09:00,1,126.025,126.65,125.925,126.525,5551
20121201|2012-11-01 09:30,1,126.5,126.6,126.25,126.325,2308
20121201|2012-11-01 10:00,1,126.3,126.6,126.3,126.35,925
20121201|2012-11-01 10:30,1,126.35,126.375,126.075,126.075,1093
20121201|2012-11-01 11:00,1,126.05,126.075,125.525,125.625,1910
20121201|2012-11-01 11:30,1,125.6,125.875,125.4,125.475,1176
20121201|2012-11-01 12:00,1,125.475,125.75,125.375,125.4,1394
20121201|2012-11-01 12:30,1,125.4,125.6,125.3,125.475,2178
20121201|2012-11-01 13:00,1,125.45,125.575,125.425,125.525,696
20121201|2012-11-01 13:30,1,125.5,125.575,125.45,125.525,75
20121201|2012-11-01 14:00,1,125.5,125.575,125.475,125.575,41
20121201|2012-11-01 14:30,1,125.6,125.6,125.45,125.45,52
20121201|2012-11-01 15:00,1,125.475,125.475,125.45,125.475,16
20121201|2012-11-01 15:30,1,125.475,125.475,125.425,125.475,13
20121201|2012-11-01 17:00,2,125.475,125.575,125.45,125.475,52
20121201|2012-11-01 17:30,2,125.525,125.525,125.525,125.525,1
20121201|2012-11-01 18:00,2,125.5,125.55,125.4,125.55,28
20121201|2012-11-01 18:30,2,125.525,125.525,125.425,125.425,14
20121201|2012-11-01 19:00,2,125.475,125.55,125.475,125.55,14
20121201|2012-11-01 19:30,2,125.55,125.6,125.45,125.525,32
20121201|2012-11-01 20:00,2,125.5,125.5,125.475,125.475,7
20121201|2012-11-01 20:30,2,125.475,125.475,125.45,125.45,2
20121201|2012-11-01 21:00,2,125.475,125.475,125.475,125.475,3
20121201|2012-11-01 21:30,2,125.475,125.475,125.45,125.475,10
20121201|2012-11-01 22:00,2,125.45,125.45,125.45,125.45,2
20121201|2012-11-01 22:30,2,125.4,125.4,125.325,125.325,11
20121201|2012-11-01 23:00,2,125.375,125.425,125.375,125.425,15
20121201|2012-11-02 00:00,2,125.35,125.4,125.325,125.325,27
20121201|2012-11-02 02:00,2,125.325,125.375,125.325,125.375,8
20121201|2012-11-02 02:30,2,125.325,125.325,125.325,125.325,16
20121201|2012-11-02 03:00,2,125.375,125.375,125.325,125.35,9
20121201|2012-11-02 03:30,2,125.325,125.375,125.325,125.375,43
20121201|2012-11-02 04:00,2,125.375,125.375,125.325,125.325,13
20121201|2012-11-02 04:30,2,125.375,125.375,125.35,125.375,5
20121201|2012-11-02 05:00,2,125.375,125.475,125.35,125.475,8
20121201|2012-11-02 05:30,2,125.375,125.375,125.35,125.375,4
20121201|2012-11-02 06:00,2,125.4,125.45,125.4,125.4,8
20121201|2012-11-02 06:30,2,125.4,125.425,125.4,125.425,3
20121201|2012-11-02 07:00,2,125.4,125.5,125.4,125.4,33
20121201|2012-11-02 07:30,2,125.475,125.475,125.375,125.45,100
20121201|2012-11-02 08:00,2,125.425,125.475,125.425,125.45,74
20121201|2012-11-02 08:30,2,125.4,125.475,125.375,125.425,181
20121201|2012-11-02 09:00,2,125.425,125.475,125.125,125.2,2264
20121201|2012-11-02 09:30,2,125.2,125.275,124.9,124.925,2219
20121201|2012-11-02 10:00,2,124.925,125.275,124.9,125.175,1202
20121201|2012-11-02 10:30,2,125.175,125.35,125.1,125.125,655
20121201|2012-11-02 11:00,2,125.15,125.275,124.95,125.1,843
20121201|2012-11-02 11:30,2,125.1,125.15,124.925,124.95,455
20121201|2012-11-02 12:00,2,124.925,125.175,124.9,125.1,798
20121201|2012-11-02 12:30,2,125.075,125.45,125.075,125.425,3030
20121201|2012-11-02 13:00,2,125.4,125.475,125.325,125.425,659
20121201|2012-11-02 13:30,2,125.45,125.475,125.3,125.3,163
20121201|2012-11-05 09:00,5,125.475,125.525,125.25,125.375,1760
20121201|2012-11-05 09:30,5,125.375,125.575,125.1,125.55,1267
20121201|2012-11-05 10:00,5,125.575,125.575,125.375,125.5,876
20121201|2012-11-05 10:30,5,125.475,125.5,125.45,125.475,325
20121201|2012-11-05 11:00,5,125.475,125.875,125.475,125.85,1589
20121201|2012-11-05 11:30,5,125.85,125.925,125.65,125.65,995
20121201|2012-11-05 12:00,5,125.675,125.7,125.375,125.425,1339
20121201|2012-11-05 12:30,5,125.4,125.475,125.2,125.3,1335
20121201|2012-11-05 13:00,5,125.35,125.45,125.3,125.425,402
20121201|2012-11-05 13:30,5,125.45,125.475,125.375,125.475,246
20121201|2012-11-05 14:00,5,125.45,125.475,125.425,125.425,18
20121201|2012-11-05 14:30,5,125.45,125.475,125.375,125.375,73
20121201|2012-11-05 15:00,5,125.425,125.45,125.4,125.4,13
20121201|2012-11-05 15:30,5,125.425,125.5,125.4,125.475,25
20121201|2012-11-05 17:00,6,125.45,125.475,125.45,125.45,9
20121201|2012-11-05 17:30,6,125.45,125.475,125.4,125.475,9
20121201|2012-11-05 18:00,6,125.5,125.5,125.5,125.5,4
20121201|2012-11-05 18:30,6,125.45,125.45,125.45,125.45,2
20121201|2012-11-05 19:00,6,125.45,125.45,125.45,125.45,2
20121201|2012-11-05 20:00,6,125.425,125.425,125.4,125.4,14
20121201|2012-11-05 20:30,6,125.4,125.55,125.4,125.525,45
20121201|2012-11-05 21:00,6,125.45,125.45,125.375,125.4,22
20121201|2012-11-05 21:30,6,125.4,125.4,125.4,125.4,2
20121201|2012-11-05 22:00,6,125.375,125.375,125.375,125.375,8
20121201|2012-11-05 22:30,6,125.35,125.425,125.35,125.425,3
20121201|2012-11-05 23:00,6,125.325,125.35,125.3,125.3,9
20121201|2012-11-05 23:30,6,125.3,125.3,125.275,125.275,15
20121201|2012-11-06 00:00,6,125.275,125.325,125.275,125.325,3
20121201|2012-11-06 00:30,6,125.25,125.25,125.25,125.25,5
20121201|2012-11-06 01:00,6,125.325,125.35,125.275,125.275,13
20121201|2012-11-06 01:30,6,125.3,125.3,125.3,125.3,1
20121201|2012-11-06 02:00,6,125.325,125.325,125.225,125.225,22
20121201|2012-11-06 02:30,6,125.3,125.35,125.3,125.35,3
20121201|2012-11-06 03:00,6,125.25,125.25,125.25,125.25,1
20121201|2012-11-06 04:00,6,125.275,125.275,125.225,125.25,6
20121201|2012-11-06 04:30,6,125.25,125.25,125.225,125.25,53
20121201|2012-11-06 05:00,6,125.25,125.25,125.225,125.25,6
20121201|2012-11-06 05:30,6,125.225,125.325,125.225,125.325,5
20121201|2012-11-06 06:00,6,125.4,125.4,125.325,125.375,7
20121201|2012-11-06 06:30,6,125.325,125.325,125.3,125.3,12
20121201|2012-11-06 07:00,6,125.375,125.45,125.375,125.4,9
20121201|2012-11-06 07:30,6,125.425,125.625,125.4,125.45,199
20121201|2012-11-06 08:00,6,125.45,125.5,125.375,125.45,243
20121201|2012-11-06 08:30,6,125.45,125.475,125.375,125.4,268
20121201|2012-11-06 09:00,6,125.425,125.625,125.25,125.3,2125
20121201|2012-11-06 09:30,6,125.3,125.55,125.225,125.425,1332
20121201|2012-11-06 10:00,6,125.4,125.475,125.3,125.475,480
20121201|2012-11-06 10:30,6,125.475,125.55,125.35,125.4,724
20121201|2012-11-06 11:00,6,125.4,125.6,125.375,125.575,1294
20121201|2012-11-06 11:30,6,125.6,125.775,125.475,125.475,986
20121201|2012-11-06 12:00,6,125.5,125.725,125.4,125.525,782
20121201|2012-11-06 12:30,6,125.55,125.825,125.5,125.675,2205
20121201|2012-11-06 13:00,6,125.675,125.8,125.65,125.775,603
20121201|2012-11-06 13:30,6,125.8,125.8,125.75,125.8,42
20121201|2012-11-06 14:00,6,125.8,125.85,125.75,125.775,25
20121201|2012-11-06 14:30,6,125.75,125.825,125.75,125.775,21
20121201|2012-11-06 15:00,6,125.75,125.75,125.75,125.75,7
20121201|2012-11-06 15:30,6,125.75,125.825,125.725,125.725,77
20121201|2012-11-06 17:00,7,125.75,125.8,125.675,125.725,14
20121201|2012-11-06 17:30,7,125.75,125.75,125.675,125.75,13
20121201|2012-11-06 18:00,7,125.75,125.75,125.7,125.7,7
20121201|2012-11-06 18:30,7,125.675,125.675,125.675,125.675,12
20121201|2012-11-06 19:00,7,125.7,125.725,125.7,125.725,6
20121201|2012-11-06 19:30,7,125.725,125.725,125.725,125.725,4
20121201|2012-11-06 20:30,7,125.7,125.7,125.675,125.675,25
20121201|2012-11-06 21:00,7,125.675,125.7,125.675,125.675,211
20121201|2012-11-06 21:30,7,125.675,125.675,125.675,125.675,28
20121201|2012-11-06 22:00,7,125.65,125.675,125.625,125.625,32
20121201|2012-11-06 22:30,7,125.675,125.675,125.625,125.625,10
20121201|2012-11-06 23:30,7,125.625,125.675,125.625,125.675,12
20121201|2012-11-07 00:30,7,125.625,125.625,125.625,125.625,21
20121201|2012-11-07 01:00,7,125.675,125.675,125.675,125.675,1
20121201|2012-11-07 02:00,7,125.65,125.675,125.625,125.625,10
20121201|2012-11-07 03:00,7,125.625,125.625,125.625,125.625,2
20121201|2012-11-07 03:30,7,125.6,125.6,125.6,125.6,1
20121201|2012-11-07 04:00,7,125.65,125.725,125.625,125.725,17
20121201|2012-11-07 04:30,7,125.725,125.725,125.725,125.725,2
20121201|2012-11-07 05:00,7,125.725,125.725,125.725,125.725,2
20121201|2012-11-07 05:30,7,125.725,125.75,125.7,125.75,10
20121201|2012-11-07 06:00,7,125.775,125.775,125.7,125.7,39
20121201|2012-11-07 06:30,7,125.725,125.775,125.7,125.725,18
20121201|2012-11-07 07:00,7,125.775,125.8,125.625,125.625,80
20121201|2012-11-07 07:30,7,125.6,125.625,125.45,125.5,232
20121201|2012-11-07 08:00,7,125.5,125.6,125.5,125.5,150
20121201|2012-11-07 08:30,7,125.525,125.525,125.025,125.025,1174
20121201|2012-11-07 09:00,7,125.05,125.05,124.55,124.575,5383
20121201|2012-11-07 09:30,7,124.6,125.15,124.6,124.7,2895
20121201|2012-11-07 10:00,7,124.725,125.075,124.7,124.775,1284
20121201|2012-11-07 10:30,7,124.75,125.625,124.725,125.5,2346
20121201|2012-11-07 11:00,7,125.45,126,125.225,125.4,2365
20121201|2012-11-07 11:30,7,125.4,125.6,124.85,124.9,2029
20121201|2012-11-07 12:00,7,124.925,125.175,124.825,124.975,1671
20121201|2012-11-07 12:30,7,124.975,125.175,124.875,124.925,2358
20121201|2012-11-07 13:00,7,124.95,125.175,124.9,125.175,682
20121201|2012-11-07 13:30,7,125.175,125.225,125.05,125.15,181
20121201|2012-11-07 14:00,7,125.125,125.25,125.125,125.25,54
20121201|2012-11-07 14:30,7,125.275,125.375,125.225,125.225,180
20121201|2012-11-07 15:00,7,125.25,125.3,125.225,125.3,54
20121201|2012-11-07 15:30,7,125.2,125.35,125.15,125.3,67
20121201|2012-11-07 17:00,8,125.125,125.2,125.125,125.15,9
20121201|2012-11-07 17:30,8,125.15,125.225,125.15,125.225,20
20121201|2012-11-07 18:00,8,125.225,125.225,125.225,125.225,2
20121201|2012-11-07 18:30,8,125.2,125.275,125.175,125.175,9
20121201|2012-11-07 20:00,8,125.175,125.175,125.1,125.1,6
20121201|2012-11-07 20:30,8,125.2,125.225,125.2,125.225,6
20121201|2012-11-07 21:00,8,125.25,125.25,125.2,125.2,7
20121201|2012-11-07 21:30,8,125.125,125.125,125.1,125.1,2
20121201|2012-11-07 22:00,8,125.025,125.075,124.9,124.9,332
20121201|2012-11-07 22:30,8,124.9,124.95,124.9,124.925,32
20121201|2012-11-07 23:00,8,124.925,124.975,124.85,124.85,141
20121201|2012-11-07 23:30,8,124.875,124.9,124.85,124.85,125
20121201|2012-11-08 00:00,8,124.9,124.9,124.85,124.85,5
20121201|2012-11-08 01:00,8,124.85,124.9,124.85,124.875,85
20121201|2012-11-08 01:30,8,124.85,124.85,124.825,124.85,43
20121201|2012-11-08 02:00,8,124.825,124.85,124.775,124.775,31
20121201|2012-11-08 02:30,8,124.825,124.85,124.8,124.825,4
20121201|2012-11-08 03:00,8,124.825,124.825,124.775,124.775,6
20121201|2012-11-08 03:30,8,124.775,124.85,124.775,124.775,30
20121201|2012-11-08 04:00,8,124.8,124.825,124.8,124.825,20
20121201|2012-11-08 05:00,8,124.825,124.825,124.775,124.775,15
20121201|2012-11-08 05:30,8,124.775,124.825,124.775,124.775,45
20121201|2012-11-08 06:00,8,124.775,124.825,124.75,124.775,28
20121201|2012-11-08 06:30,8,124.775,124.9,124.775,124.9,12
20121201|2012-11-08 07:00,8,124.875,124.925,124.85,124.9,38
20121201|2012-11-08 07:30,8,124.9,125.025,124.825,124.85,258
20121201|2012-11-08 08:00,8,124.85,124.85,124.775,124.8,158
20121201|2012-11-08 08:30,8,124.8,124.875,124.8,124.85,275
20121201|2012-11-08 09:00,8,124.825,125.025,124.675,124.725,2701
20121201|2012-11-08 09:30,8,124.75,125.05,124.725,125,1081
20121201|2012-11-08 10:00,8,124.975,125.25,124.925,125.175,1678
20121201|2012-11-08 10:30,8,125.175,125.65,125.1,125.45,2643
20121201|2012-11-08 11:00,8,125.5,125.55,125.3,125.425,1707
20121201|2012-11-08 11:30,8,125.4,125.425,125.25,125.25,672
20121201|2012-11-08 12:00,8,125.25,125.35,125.175,125.25,880
20121201|2012-11-08 12:30,8,125.25,125.5,125.25,125.475,1716
20121201|2012-11-08 13:00,8,125.475,125.675,125.45,125.575,1112
20121201|2012-11-08 13:30,8,125.6,125.7,125.55,125.575,159
20121201|2012-11-08 14:00,8,125.575,125.625,125.5,125.575,64
20121201|2012-11-08 14:30,8,125.6,125.6,125.525,125.575,40
20121201|2012-11-08 15:00,8,125.525,125.55,125.5,125.55,176
20121201|2012-11-08 15:30,8,125.55,125.55,125.5,125.525,113
20121201|2012-11-08 17:00,9,125.5,125.625,125.5,125.6,30
20121201|2012-11-08 17:30,9,125.6,125.6,125.6,125.6,1
20121201|2012-11-08 18:00,9,125.525,125.525,125.525,125.525,1
20121201|2012-11-08 19:30,9,125.5,125.5,125.5,125.5,1
20121201|2012-11-08 20:00,9,125.575,125.575,125.525,125.525,5
20121201|2012-11-08 21:30,9,125.575,125.575,125.55,125.575,4
20121201|2012-11-08 22:00,9,125.55,125.575,125.525,125.55,25
20121201|2012-11-08 22:30,9,125.475,125.475,125.475,125.475,4
20121201|2012-11-08 23:00,9,125.475,125.475,125.475,125.475,8
20121201|2012-11-09 02:00,9,125.475,125.475,125.4,125.4,60
20121201|2012-11-09 03:00,9,125.35,125.4,125.35,125.375,4
20121201|2012-11-09 03:30,9,125.375,125.375,125.375,125.375,2
20121201|2012-11-09 04:30,9,125.3,125.3,125.3,125.3,5
20121201|2012-11-09 05:00,9,125.3,125.3,125.3,125.3,40
20121201|2012-11-09 05:30,9,125.3,125.35,125.3,125.35,27
20121201|2012-11-09 06:00,9,125.35,125.35,125.3,125.3,9
20121201|2012-11-09 06:30,9,125.35,125.475,125.3,125.3,92
20121201|2012-11-09 07:00,9,125.35,125.475,125.275,125.35,65
20121201|2012-11-09 07:30,9,125.475,125.6,125.275,125.6,266
20121201|2012-11-09 08:00,9,125.6,125.7,125.4,125.5,326
20121201|2012-11-09 08:30,9,125.55,125.6,125.475,125.575,274
20121201|2012-11-09 09:00,9,125.575,126.125,125.45,125.85,4028
20121201|2012-11-09 09:30,9,125.85,126.025,125.825,125.85,1110
20121201|2012-11-09 10:00,9,125.85,125.95,125.65,125.7,1018
20121201|2012-11-09 10:30,9,125.675,125.725,125.625,125.675,469
20121201|2012-11-09 11:00,9,125.675,125.725,125.575,125.6,641
20121201|2012-11-09 11:30,9,125.625,125.625,125.5,125.575,713
20121201|2012-11-09 12:00,9,125.575,125.7,125.5,125.575,644
20121201|2012-11-09 12:30,9,125.575,125.775,125.45,125.675,1785
20121201|2012-11-09 13:00,9,125.65,125.7,125.55,125.65,582
20121201|2012-11-09 13:30,9,125.625,125.675,125.575,125.675,136
20121201|2012-11-12 09:00,12,125.675,125.875,125.45,125.675,2899
20121201|2012-11-12 09:30,12,125.675,125.7,125.5,125.625,1243
20121201|2012-11-12 10:00,12,125.625,125.7,125.6,125.625,767
20121201|2012-11-12 10:30,12,125.6,125.625,125.4,125.425,1130
20121201|2012-11-12 11:00,12,125.425,125.6,125.3,125.325,702
20121201|2012-11-12 11:30,12,125.325,125.55,125.325,125.525,315
20121201|2012-11-12 12:00,12,125.5,125.6,125.45,125.45,386
20121201|2012-11-12 12:30,12,125.45,125.525,125.325,125.4,1223
20121201|2012-11-12 13:00,12,125.425,125.425,125.3,125.4,777
20121201|2012-11-12 13:30,12,125.4,125.5,125.35,125.35,91
20121201|2012-11-12 14:00,12,125.45,125.45,125.325,125.375,47
20121201|2012-11-12 14:30,12,125.375,125.375,125.375,125.375,8
20121201|2012-11-12 15:00,12,125.4,125.425,125.375,125.375,13
20121201|2012-11-12 15:30,12,125.425,125.425,125.35,125.35,12
20121201|2012-11-12 17:00,13,125.4,125.475,125.4,125.4,45
20121201|2012-11-12 17:30,13,125.4,125.4,125.375,125.375,7
20121201|2012-11-12 18:00,13,125.375,125.475,125.375,125.45,12
20121201|2012-11-12 18:30,13,125.475,125.475,125.375,125.375,6
20121201|2012-11-12 19:00,13,125.375,125.375,125.375,125.375,2
20121201|2012-11-12 19:30,13,125.4,125.4,125.4,125.4,1
20121201|2012-11-12 20:00,13,125.375,125.4,125.375,125.375,6
20121201|2012-11-12 20:30,13,125.375,125.375,125.375,125.375,1
20121201|2012-11-12 21:30,13,125.35,125.35,125.325,125.35,21
20121201|2012-11-12 22:00,13,125.35,125.35,125.35,125.35,3
20121201|2012-11-12 22:30,13,125.35,125.35,125.325,125.325,3
20121201|2012-11-12 23:00,13,125.3,125.3,125.3,125.3,12
20121201|2012-11-13 00:00,13,125.35,125.35,125.3,125.3,2
20121201|2012-11-13 00:30,13,125.3,125.3,125.3,125.3,2
20121201|2012-11-13 01:00,13,125.325,125.4,125.325,125.4,42
20121201|2012-11-13 01:30,13,125.4,125.4,125.3,125.3,5
20121201|2012-11-13 02:30,13,125.3,125.3,125.275,125.275,49
20121201|2012-11-13 03:00,13,125.3,125.3,125.275,125.275,7
20121201|2012-11-13 03:30,13,125.35,125.35,125.325,125.325,11
20121201|2012-11-13 04:30,13,125.325,125.35,125.275,125.275,27
20121201|2012-11-13 05:00,13,125.3,125.3,125.3,125.3,2
20121201|2012-11-13 05:30,13,125.275,125.275,125.225,125.225,66
20121201|2012-11-13 06:00,13,125.225,125.25,125.225,125.225,19
20121201|2012-11-13 06:30,13,125.225,125.25,125.2,125.25,43
20121201|2012-11-13 07:00,13,125.225,125.275,125.2,125.25,35
20121201|2012-11-13 07:30,13,125.25,125.325,125.25,125.275,128
20121201|2012-11-13 08:00,13,125.3,125.3,125.15,125.175,119
20121201|2012-11-13 08:30,13,125.2,125.2,125.1,125.15,309
20121201|2012-11-13 09:00,13,125.125,125.575,125.075,125.325,2326
20121201|2012-11-13 09:30,13,125.325,125.6,125.275,125.45,1354
20121201|2012-11-13 10:00,13,125.425,125.6,125.325,125.525,775
20121201|2012-11-13 10:30,13,125.525,125.575,125.425,125.55,480
20121201|2012-11-13 11:00,13,125.575,125.575,125.3,125.425,900
20121201|2012-11-13 11:30,13,125.425,125.65,125.325,125.625,1633
20121201|2012-11-13 12:00,13,125.625,125.775,125.6,125.725,1057
20121201|2012-11-13 12:30,13,125.75,125.95,125.7,125.825,1662
20121201|2012-11-13 13:00,13,125.875,125.9,125.7,125.825,435
20121201|2012-11-13 13:30,13,125.775,125.8,125.75,125.8,52
20121201|2012-11-13 14:00,13,125.775,125.825,125.725,125.775,33
20121201|2012-11-13 14:30,13,125.8,125.825,125.75,125.8,25
20121201|2012-11-13 15:30,13,125.8,125.8,125.7,125.8,96
20121201|2012-11-13 17:00,14,125.825,125.825,125.725,125.825,23
20121201|2012-11-13 17:30,14,125.8,125.8,125.725,125.725,28
20121201|2012-11-13 18:00,14,125.75,125.8,125.75,125.75,9
20121201|2012-11-13 18:30,14,125.775,125.85,125.775,125.85,28
20121201|2012-11-13 19:00,14,125.85,125.85,125.85,125.85,1
20121201|2012-11-13 19:30,14,125.8,125.8,125.8,125.8,4
20121201|2012-11-13 20:00,14,125.825,125.825,125.8,125.8,8
20121201|2012-11-13 20:30,14,125.8,125.8,125.8,125.8,1
20121201|2012-11-13 21:00,14,125.8,125.8,125.8,125.8,1
20121201|2012-11-13 21:30,14,125.775,125.775,125.775,125.775,1
20121201|2012-11-13 22:00,14,125.75,125.75,125.7,125.7,22
20121201|2012-11-13 22:30,14,125.725,125.75,125.7,125.7,8
20121201|2012-11-13 23:00,14,125.7,125.7,125.675,125.675,12
20121201|2012-11-13 23:30,14,125.65,125.65,125.625,125.625,3
20121201|2012-11-14 00:00,14,125.625,125.625,125.575,125.575,46
20121201|2012-11-14 00:30,14,125.575,125.575,125.55,125.55,47
20121201|2012-11-14 01:00,14,125.55,125.55,125.425,125.425,70
20121201|2012-11-14 01:30,14,125.475,125.475,125.4,125.4,26
20121201|2012-11-14 02:00,14,125.4,125.45,125.4,125.45,13
20121201|2012-11-14 02:30,14,125.4,125.4,125.4,125.4,4
20121201|2012-11-14 03:30,14,125.375,125.4,125.35,125.4,48
20121201|2012-11-14 04:00,14,125.425,125.425,125.425,125.425,18
20121201|2012-11-14 04:30,14,125.35,125.35,125.35,125.35,1
20121201|2012-11-14 05:00,14,125.425,125.425,125.425,125.425,5
20121201|2012-11-14 05:30,14,125.4,125.45,125.4,125.4,24
20121201|2012-11-14 06:00,14,125.4,125.55,125.4,125.475,46
20121201|2012-11-14 06:30,14,125.55,125.575,125.5,125.55,25
20121201|2012-11-14 07:00,14,125.575,125.6,125.55,125.575,17
20121201|2012-11-14 07:30,14,125.6,125.6,125.55,125.575,80
20121201|2012-11-14 08:00,14,125.55,125.825,125.55,125.825,138
20121201|2012-11-14 08:30,14,125.8,125.925,125.8,125.875,630
20121201|2012-11-14 09:00,14,125.85,125.925,125.75,125.775,777
20121201|2012-11-14 09:30,14,125.775,125.85,125.675,125.75,907
20121201|2012-11-14 10:00,14,125.75,125.925,125.65,125.9,1435
20121201|2012-11-14 10:30,14,125.9,126.075,125.9,126.025,1204
20121201|2012-11-14 11:00,14,126.025,126.1,125.675,125.825,985
20121201|2012-11-14 11:30,14,125.825,125.9,125.65,125.675,765
20121201|2012-11-14 12:00,14,125.65,125.675,125.175,125.325,2328
20121201|2012-11-14 12:30,14,125.3,125.5,125.2,125.425,1214
20121201|2012-11-14 13:00,14,125.45,125.5,125.425,125.475,291
20121201|2012-11-14 13:30,14,125.5,125.575,125.45,125.525,178
20121201|2012-11-14 14:00,14,125.525,125.525,125.525,125.525,47
20121201|2012-11-14 14:30,14,125.525,125.525,125.45,125.475,75
20121201|2012-11-14 15:00,14,125.5,125.525,125.475,125.475,48
20121201|2012-11-14 15:30,14,125.5,125.5,125.4,125.45,89
20121201|2012-11-14 17:00,15,125.45,125.475,125.425,125.425,35
20121201|2012-11-14 17:30,15,125.425,125.425,125.425,125.425,13
20121201|2012-11-14 18:00,15,125.4,125.4,125.35,125.35,10
20121201|2012-11-14 18:30,15,125.4,125.4,125.4,125.4,1
20121201|2012-11-14 19:30,15,125.45,125.475,125.425,125.425,4
20121201|2012-11-14 20:00,15,125.4,125.4,125.4,125.4,10
20121201|2012-11-14 20:30,15,125.4,125.4,125.4,125.4,12
20121201|2012-11-14 21:00,15,125.4,125.4,125.375,125.375,7
20121201|2012-11-14 22:00,15,125.4,125.425,125.4,125.425,2
20121201|2012-11-14 22:30,15,125.35,125.35,125.3,125.3,51
20121201|2012-11-15 01:00,15,125.3,125.3,125.3,125.3,1
20121201|2012-11-15 01:30,15,125.3,125.3,125.275,125.275,2
20121201|2012-11-15 02:00,15,125.25,125.3,125.25,125.3,7
20121201|2012-11-15 02:30,15,125.25,125.25,125.225,125.225,20
20121201|2012-11-15 03:00,15,125.225,125.225,125.225,125.225,1
20121201|2012-11-15 03:30,15,125.25,125.25,125.225,125.225,9
20121201|2012-11-15 04:00,15,125.25,125.25,125.25,125.25,6
20121201|2012-11-15 04:30,15,125.25,125.25,125.25,125.25,3
20121201|2012-11-15 05:00,15,125.3,125.375,125.3,125.325,20
20121201|2012-11-15 05:30,15,125.35,125.35,125.35,125.35,1
20121201|2012-11-15 06:00,15,125.35,125.4,125.35,125.4,2
20121201|2012-11-15 06:30,15,125.425,125.45,125.425,125.45,10
20121201|2012-11-15 07:00,15,125.45,125.475,125.4,125.4,25
20121201|2012-11-15 07:30,15,125.4,125.475,125.375,125.4,31
20121201|2012-11-15 08:00,15,125.425,125.45,125.325,125.325,88
20121201|2012-11-15 08:30,15,125.35,125.375,125.275,125.3,104
20121201|2012-11-15 09:00,15,125.3,125.4,125.275,125.275,669
20121201|2012-11-15 09:30,15,125.275,125.675,125.275,125.45,675
20121201|2012-11-15 10:00,15,125.425,125.6,125.425,125.575,634
20121201|2012-11-15 10:30,15,125.55,126.025,125.325,125.45,2252
20121201|2012-11-15 11:00,15,125.475,125.6,125.35,125.4,371
20121201|2012-11-15 11:30,15,125.35,125.575,125.325,125.4,335
20121201|2012-11-15 12:00,15,125.475,125.575,125.325,125.55,633
20121201|2012-11-15 12:30,15,125.575,125.8,125.55,125.725,1617
20121201|2012-11-15 13:00,15,125.675,125.725,125.575,125.6,366
20121201|2012-11-15 13:30,15,125.6,125.6,125.575,125.575,95
20121201|2012-11-15 14:00,15,125.575,125.625,125.55,125.625,56
20121201|2012-11-15 14:30,15,125.6,125.6,125.575,125.6,21
20121201|2012-11-15 15:00,15,125.625,125.625,125.625,125.625,4
20121201|2012-11-15 15:30,15,125.6,125.625,125.6,125.6,7
20121201|2012-11-15 17:00,16,125.6,125.7,125.6,125.7,21
20121201|2012-11-15 17:30,16,125.7,125.75,125.65,125.75,20
20121201|2012-11-15 18:00,16,125.75,125.775,125.675,125.775,21
20121201|2012-11-15 18:30,16,125.85,125.9,125.85,125.85,39
20121201|2012-11-15 19:00,16,125.9,125.95,125.775,125.925,16
20121201|2012-11-15 19:30,16,125.9,125.925,125.775,125.875,10
20121201|2012-11-15 20:00,16,125.75,125.75,125.6,125.625,70
20121201|2012-11-15 21:00,16,125.725,125.8,125.725,125.8,32
20121201|2012-11-15 21:30,16,125.8,125.85,125.8,125.8,33
20121201|2012-11-15 22:00,16,125.8,125.8,125.8,125.8,12
20121201|2012-11-16 00:30,16,125.675,125.675,125.675,125.675,1
20121201|2012-11-16 01:30,16,125.675,125.75,125.65,125.675,16
20121201|2012-11-16 02:00,16,125.65,125.65,125.6,125.6,11
20121201|2012-11-16 02:30,16,125.6,125.6,125.6,125.6,16
20121201|2012-11-16 03:00,16,125.575,125.6,125.55,125.6,27
20121201|2012-11-16 03:30,16,125.6,125.6,125.6,125.6,3
20121201|2012-11-16 04:30,16,125.525,125.525,125.525,125.525,2
20121201|2012-11-16 05:00,16,125.575,125.575,125.5,125.5,17
20121201|2012-11-16 05:30,16,125.525,125.525,125.5,125.5,5
20121201|2012-11-16 06:00,16,125.5,125.5,125.45,125.45,20
20121201|2012-11-16 06:30,16,125.425,125.575,125.425,125.525,66
20121201|2012-11-16 07:00,16,125.5,125.575,125.5,125.5,30
20121201|2012-11-16 07:30,16,125.575,125.625,125.55,125.625,12
20121201|2012-11-16 08:00,16,125.6,125.625,125.575,125.625,100
20121201|2012-11-16 08:30,16,125.575,125.625,125.55,125.6,152
20121201|2012-11-16 09:00,16,125.625,125.725,125.5,125.5,927
20121201|2012-11-16 09:30,16,125.575,125.65,125.525,125.625,314
20121201|2012-11-16 10:00,16,125.6,125.725,125.55,125.575,380
20121201|2012-11-16 10:30,16,125.575,125.675,125.45,125.5,466
20121201|2012-11-16 11:00,16,125.525,125.775,125.5,125.65,394
20121201|2012-11-16 11:30,16,125.65,125.825,125.65,125.775,220
20121201|2012-11-16 12:00,16,125.75,125.9,125.65,125.875,520
20121201|2012-11-16 12:30,16,125.9,126.4,125.875,126.2,4322
20121201|2012-11-16 13:00,16,126.15,126.375,126.15,126.3,915
20121201|2012-11-16 13:30,16,126.375,126.45,126.25,126.375,327
20121201|2012-11-19 09:00,19,126.575,126.95,126.425,126.875,3234
20121201|2012-11-19 09:30,19,126.875,127.025,126.825,126.825,2575
20121201|2012-11-19 10:00,19,126.825,126.875,126.7,126.75,580
20121201|2012-11-19 10:30,19,126.75,126.85,126.75,126.775,536
20121201|2012-11-19 11:00,19,126.825,126.825,126.7,126.7,471
20121201|2012-11-19 11:30,19,126.7,126.725,126.45,126.525,870
20121201|2012-11-19 12:00,19,126.525,126.7,126.5,126.675,367
20121201|2012-11-19 12:30,19,126.675,126.775,126.375,126.675,913
20121201|2012-11-19 13:00,19,126.675,126.725,126.6,126.7,383
20121201|2012-11-19 13:30,19,126.7,126.725,126.675,126.725,47
20121201|2012-11-19 14:00,19,126.7,126.75,126.7,126.75,92
20121201|2012-11-19 14:30,19,126.75,126.775,126.725,126.75,20
20121201|2012-11-19 15:00,19,126.725,126.8,126.725,126.8,5
20121201|2012-11-19 15:30,19,126.7,126.775,126.7,126.75,8
20121201|2012-11-19 17:00,20,126.8,126.8,126.675,126.675,5
20121201|2012-11-19 17:30,20,126.675,126.675,126.6,126.6,30
20121201|2012-11-19 18:00,20,126.6,126.6,126.6,126.6,101
20121201|2012-11-19 18:30,20,126.65,126.65,126.6,126.6,19
20121201|2012-11-19 19:00,20,126.6,126.6,126.5,126.6,68
20121201|2012-11-19 20:00,20,126.625,126.625,126.475,126.475,6
20121201|2012-11-19 21:00,20,126.55,126.55,126.55,126.55,1
20121201|2012-11-19 21:30,20,126.5,126.5,126.5,126.5,1
20121201|2012-11-19 22:30,20,126.525,126.55,126.525,126.55,2
20121201|2012-11-20 01:00,20,126.475,126.6,126.45,126.6,23
20121201|2012-11-20 01:30,20,126.65,126.65,126.625,126.625,46
20121201|2012-11-20 02:00,20,126.6,126.7,126.6,126.7,24
20121201|2012-11-20 04:00,20,126.725,126.725,126.725,126.725,1
20121201|2012-11-20 04:30,20,126.8,126.825,126.75,126.825,8
20121201|2012-11-20 05:00,20,126.725,126.725,126.675,126.725,8
20121201|2012-11-20 06:30,20,126.75,126.95,126.725,126.825,64
20121201|2012-11-20 07:00,20,126.9,126.925,126.8,126.85,37
20121201|2012-11-20 07:30,20,126.85,126.85,126.775,126.775,15
20121201|2012-11-20 08:00,20,126.8,126.8,126.7,126.7,16
20121201|2012-11-20 08:30,20,126.7,126.75,126.6,126.725,376
20121201|2012-11-20 09:00,20,126.725,127,126.6,126.9,1700
20121201|2012-11-20 09:30,20,126.925,127,126.825,126.925,982
20121201|2012-11-20 10:00,20,126.925,127,126.875,126.975,392
20121201|2012-11-20 10:30,20,126.975,127.05,126.9,126.975,1379
20121201|2012-11-20 11:00,20,126.95,127.1,126.95,127.1,427
20121201|2012-11-20 11:30,20,127.1,127.2,127,127,698
20121201|2012-11-20 12:00,20,127,127.05,126.9,127,408
20121201|2012-11-20 12:30,20,127,127.125,126.95,127.075,1260
20121201|2012-11-20 13:00,20,127.075,127.2,127.025,127.15,488
20121201|2012-11-20 13:30,20,127.175,127.2,127.15,127.15,30
20121201|2012-11-20 14:00,20,127.175,127.175,127.15,127.15,32
20121201|2012-11-20 14:30,20,127.15,127.175,127.15,127.15,29
20121201|2012-11-20 15:00,20,127.15,127.175,127.125,127.175,26
20121201|2012-11-20 15:30,20,127.175,127.2,127.15,127.2,52
20121201|2012-11-20 17:00,21,127.05,127.175,127.05,127.05,64
20121201|2012-11-20 17:30,21,127.075,127.075,127.05,127.05,6
20121201|2012-11-20 18:30,21,127.05,127.05,127.05,127.05,10
20121201|2012-11-20 19:00,21,127.075,127.075,127.075,127.075,10
20121201|2012-11-20 19:30,21,127.05,127.05,127.05,127.05,2
20121201|2012-11-20 20:00,21,127.075,127.075,127.025,127.025,2
20121201|2012-11-20 21:00,21,127.025,127.05,127.025,127.05,2
20121201|2012-11-20 21:30,21,127.075,127.075,127,127.05,39
20121201|2012-11-20 22:00,21,127.075,127.1,127.075,127.1,12
20121201|2012-11-20 22:30,21,127.1,127.1,127.1,127.1,9
20121201|2012-11-20 23:00,21,127.125,127.15,127.125,127.15,11
20121201|2012-11-20 23:30,21,127.125,127.15,127.125,127.15,4
20121201|2012-11-21 00:00,21,127.15,127.15,127.15,127.15,1
20121201|2012-11-21 02:00,21,127.2,127.2,127.2,127.2,1
20121201|2012-11-21 02:30,21,127.15,127.225,127.15,127.225,37
20121201|2012-11-21 03:00,21,127.2,127.2,127.2,127.2,2
20121201|2012-11-21 03:30,21,127.225,127.225,127.225,127.225,2
20121201|2012-11-21 04:00,21,127.2,127.225,127.2,127.225,8
20121201|2012-11-21 04:30,21,127.225,127.25,127.2,127.25,38
20121201|2012-11-21 05:00,21,127.25,127.325,127.25,127.325,45
20121201|2012-11-21 05:30,21,127.3,127.35,127.3,127.35,38
20121201|2012-11-21 06:00,21,127.3,127.325,127.3,127.3,7
20121201|2012-11-21 06:30,21,127.3,127.35,127.3,127.3,19
20121201|2012-11-21 07:00,21,127.3,127.375,127.3,127.3,76
20121201|2012-11-21 07:30,21,127.275,127.3,127.25,127.25,66
20121201|2012-11-21 08:00,21,127.25,127.475,127.25,127.4,289
20121201|2012-11-21 08:30,21,127.375,127.425,127.3,127.425,173
20121201|2012-11-21 09:00,21,127.425,127.9,127.425,127.9,2360
20121201|2012-11-21 09:30,21,127.9,128.175,127.725,128.05,2719
20121201|2012-11-21 10:00,21,128.075,128.1,127.85,127.85,1339
20121201|2012-11-21 10:30,21,127.85,127.925,127.8,127.825,676
20121201|2012-11-21 11:00,21,127.825,128.2,127.825,128.175,1104
20121201|2012-11-21 11:30,21,128.15,128.2,128.125,128.2,705
20121201|2012-11-21 12:00,21,128.175,128.275,128.175,128.275,752
20121201|2012-11-21 12:30,21,128.275,128.35,128.125,128.175,1564
20121201|2012-11-21 13:00,21,128.2,128.2,127.825,127.85,603
20121201|2012-11-21 13:30,21,127.9,127.95,127.8,127.95,251
20121201|2012-11-21 14:00,21,127.95,127.975,127.9,127.975,199
20121201|2012-11-21 14:30,21,127.975,128.075,127.975,128.075,255
20121201|2012-11-21 15:00,21,128.05,128.25,128.025,128.25,366
20121201|2012-11-21 15:30,21,128.275,128.3,128,128,278
20121201|2012-11-22 17:00,23,128.025,128.075,127.9,127.9,63
20121201|2012-11-22 17:30,23,127.9,128,127.875,128,10
20121201|2012-11-22 18:00,23,128.025,128.05,128.025,128.05,5
20121201|2012-11-22 19:00,23,128.075,128.075,128.075,128.075,16
20121201|2012-11-22 20:00,23,128.075,128.125,128.075,128.125,13
20121201|2012-11-22 20:30,23,128.125,128.125,128.075,128.075,2
20121201|2012-11-22 21:30,23,128.125,128.175,128.125,128.15,24
20121201|2012-11-22 22:00,23,128.15,128.15,128.15,128.15,11
20121201|2012-11-22 23:30,23,128.2,128.225,128.2,128.225,8
20121201|2012-11-23 00:30,23,128.225,128.275,128.225,128.275,12
20121201|2012-11-23 01:00,23,128.275,128.275,128.2,128.2,2
20121201|2012-11-23 01:30,23,128.275,128.5,128.275,128.5,221
20121201|2012-11-23 02:00,23,128.275,128.5,128.275,128.5,46
20121201|2012-11-23 03:30,23,128.475,128.5,128.475,128.5,2
20121201|2012-11-23 06:00,23,128.375,128.375,128.35,128.35,18
20121201|2012-11-23 06:30,23,128.35,128.35,128.3,128.3,10
20121201|2012-11-23 07:00,23,128.4,128.45,128.35,128.35,50
20121201|2012-11-23 07:30,23,128.425,128.425,128.35,128.375,22
20121201|2012-11-23 08:00,23,128.325,128.4,128.3,128.4,50
20121201|2012-11-23 08:30,23,128.375,128.55,128.375,128.5,406
20121201|2012-11-23 09:00,23,128.475,128.8,128.4,128.8,1451
20121201|2012-11-23 09:30,23,128.75,128.85,128.5,128.825,742
20121201|2012-11-23 10:00,23,128.8,128.975,128.7,128.95,693
20121201|2012-11-23 10:30,23,128.925,129,128.825,128.95,256
20121201|2012-11-23 11:00,23,128.975,129.15,128.975,129.075,675
20121201|2012-11-23 11:30,23,129.05,129.175,128.925,128.925,1078
20121201|2012-11-23 12:00,23,129,129.1,128.95,129.075,176
20121201|2012-11-26 09:00,26,128.95,129.025,128.575,128.75,2008
20121201|2012-11-26 09:30,26,128.7,128.8,128.6,128.6,258
20121201|2012-11-26 10:00,26,128.575,128.675,128.475,128.625,595
20121201|2012-11-26 10:30,26,128.65,128.65,128.175,128.2,1028
20121201|2012-11-26 11:00,26,128.25,128.575,128.25,128.5,500
20121201|2012-11-26 11:30,26,128.5,128.6,128.275,128.325,358
20121201|2012-11-26 12:00,26,128.275,128.45,128.275,128.425,218
20121201|2012-11-26 12:30,26,128.4,128.55,128.3,128.4,533
20121201|2012-11-26 13:00,26,128.4,128.45,128.3,128.3,425
20121201|2012-11-26 13:30,26,128.3,128.3,128.25,128.3,82
20121201|2012-11-26 14:00,26,128.3,128.4,128.3,128.4,88
20121201|2012-11-26 14:30,26,128.4,128.45,128.375,128.375,57
20121201|2012-11-26 15:00,26,128.375,128.425,128.325,128.325,17
20121201|2012-11-26 15:30,26,128.325,128.425,128.3,128.375,129
20121201|2012-11-26 17:00,27,128.45,128.45,128.325,128.325,7
20121201|2012-11-26 21:00,27,128.4,128.4,128.4,128.4,1
20121201|2012-11-26 22:00,27,128.4,128.4,128.375,128.4,6
20121201|2012-11-26 22:30,27,128.4,128.5,128.4,128.5,23
20121201|2012-11-26 23:00,27,128.45,128.5,128.45,128.5,5
20121201|2012-11-26 23:30,27,128.5,128.55,128.5,128.55,6
20121201|2012-11-27 00:00,27,128.55,128.6,128.525,128.55,16
20121201|2012-11-27 00:30,27,128.5,128.6,128.5,128.525,28
20121201|2012-11-27 01:00,27,128.525,128.6,128.525,128.525,11
20121201|2012-11-27 01:30,27,128.525,128.525,128.5,128.5,6
20121201|2012-11-27 02:00,27,128.55,128.55,128.525,128.525,8
20121201|2012-11-27 02:30,27,128.575,128.675,128.475,128.525,79
20121201|2012-11-27 03:00,27,128.55,128.6,128.55,128.6,11
20121201|2012-11-27 03:30,27,128.625,128.65,128.625,128.65,23
20121201|2012-11-27 04:00,27,128.675,128.725,128.65,128.725,19
20121201|2012-11-27 04:30,27,128.725,128.725,128.7,128.7,4
20121201|2012-11-27 05:00,27,128.7,128.725,128.7,128.7,34
20121201|2012-11-27 05:30,27,128.7,128.775,128.7,128.75,55
20121201|2012-11-27 06:00,27,128.7,128.8,128.7,128.775,85
20121201|2012-11-27 06:30,27,128.8,128.825,128.575,128.6,69
20121201|2012-11-27 07:00,27,128.5,128.575,128.375,128.4,96
20121201|2012-11-27 07:30,27,128.475,128.6,128.475,128.575,30
20121201|2012-11-27 08:00,27,128.575,128.675,128.5,128.675,71
20121201|2012-11-27 08:30,27,128.6,128.625,128.15,128.275,555
20121201|2012-11-27 09:00,27,128.3,128.775,128.125,128.65,1157
20121201|2012-11-27 09:30,27,128.675,128.7,128.45,128.625,436
20121201|2012-11-27 10:00,27,128.675,128.725,128.575,128.675,571
20121201|2012-11-27 10:30,27,128.65,128.825,128.65,128.775,556
20121201|2012-11-27 11:00,27,128.775,128.85,128.75,128.8,198
20121201|2012-11-27 11:30,27,128.825,128.875,128.8,128.825,347
20121201|2012-11-27 12:00,27,128.8,128.85,128.4,128.425,735
20121201|2012-11-27 12:30,27,128.425,128.45,128.175,128.325,979
20121201|2012-11-27 13:00,27,128.3,128.375,128.275,128.3,360
20121201|2012-11-27 13:30,27,128.25,128.35,128.25,128.35,29
20121201|2012-11-27 14:00,27,128.35,128.35,128.15,128.15,71
20121201|2012-11-27 14:30,27,128.25,128.275,128.2,128.225,10
20121201|2012-11-27 15:00,27,128.225,128.25,128.2,128.225,26
20121201|2012-11-27 15:30,27,128.25,128.3,128.2,128.2,10
20121201|2012-11-27 17:00,28,128.3,128.375,128.3,128.375,19
20121201|2012-11-27 17:30,28,128.3,128.3,128.3,128.3,3
20121201|2012-11-27 18:00,28,128.35,128.35,128.25,128.25,6
20121201|2012-11-27 19:00,28,128.25,128.25,128.25,128.25,2
20121201|2012-11-27 19:30,28,128.225,128.225,128.2,128.2,10
20121201|2012-11-27 20:00,28,128.275,128.35,128.275,128.35,6
20121201|2012-11-27 20:30,28,128.35,128.375,128.35,128.375,34
20121201|2012-11-27 21:00,28,128.375,128.375,128.375,128.375,3
20121201|2012-11-27 21:30,28,128.4,128.4,128.4,128.4,5
20121201|2012-11-27 22:00,28,128.4,128.4,128.375,128.375,5
20121201|2012-11-28 00:00,28,128.4,128.475,128.4,128.475,2
20121201|2012-11-28 00:30,28,128.4,128.4,128.4,128.4,3
20121201|2012-11-28 01:00,28,128.375,128.375,128.375,128.375,4
20121201|2012-11-28 01:30,28,128.375,128.375,128.375,128.375,4
20121201|2012-11-28 02:00,28,128.5,128.5,128.5,128.5,11
20121201|2012-11-28 03:00,28,128.55,128.55,128.55,128.55,1
20121201|2012-11-28 04:00,28,128.625,128.675,128.625,128.675,2
20121201|2012-11-28 04:30,28,128.7,128.775,128.7,128.775,13
20121201|2012-11-28 05:30,28,128.725,128.725,128.725,128.725,1
20121201|2012-11-28 06:00,28,128.725,128.725,128.725,128.725,2
20121201|2012-11-28 06:30,28,128.625,128.625,128.575,128.625,11
20121201|2012-11-28 07:00,28,128.6,128.6,128.525,128.55,43
20121201|2012-11-28 07:30,28,128.5,128.55,128.475,128.5,36
20121201|2012-11-28 08:00,28,128.5,128.5,128.275,128.275,88
20121201|2012-11-28 08:30,28,128.3,128.3,128.05,128.075,304
20121201|2012-11-28 09:00,28,128.1,128.275,127.95,128.15,934
20121201|2012-11-28 09:30,28,128.15,128.475,128.15,128.475,574
20121201|2012-11-28 10:00,28,128.475,128.55,128.275,128.4,478
20121201|2012-11-28 10:30,28,128.375,128.5,128.325,128.475,281
20121201|2012-11-28 11:00,28,128.5,128.525,128.175,128.3,320
20121201|2012-11-28 11:30,28,128.3,128.3,127.925,128.1,768
20121201|2012-11-28 12:00,28,128.05,128.275,127.95,127.975,335
20121201|2012-11-28 12:30,28,127.975,128.1,127.675,127.775,1398
20121201|2012-11-28 13:00,28,127.775,127.85,127.725,127.725,415
20121201|2012-11-28 13:30,28,127.725,127.775,127.7,127.75,66
20121201|2012-11-28 14:00,28,127.75,127.75,127.65,127.7,98
20121201|2012-11-28 14:30,28,127.65,127.75,127.625,127.725,29
20121201|2012-11-28 15:00,28,127.725,127.8,127.675,127.725,28
20121201|2012-11-28 15:30,28,127.675,127.8,127.675,127.725,35
20121201|2012-11-28 17:00,29,127.875,127.925,127.725,127.75,11
20121201|2012-11-28 17:30,29,127.75,127.75,127.75,127.75,2
20121201|2012-11-28 18:00,29,127.725,127.75,127.725,127.75,2
20121201|2012-11-28 18:30,29,127.75,127.75,127.725,127.725,3
20121201|2012-11-28 19:30,29,127.725,127.75,127.725,127.75,3
20121201|2012-11-28 20:00,29,127.75,127.75,127.75,127.75,4
20121201|2012-11-28 21:30,29,127.8,127.8,127.775,127.8,3
20121201|2012-11-28 22:00,29,127.75,127.75,127.7,127.725,22
20121201|2012-11-29 01:30,29,127.775,127.775,127.75,127.75,4
20121201|2012-11-29 02:30,29,127.85,127.85,127.825,127.825,8
20121201|2012-11-29 03:00,29,127.875,127.875,127.875,127.875,1
20121201|2012-11-29 04:00,29,127.9,127.925,127.9,127.925,3
20121201|2012-11-29 05:30,29,127.95,127.95,127.95,127.95,1
20121201|2012-11-29 06:00,29,128,128.075,127.975,128.05,16
20121201|2012-11-29 06:30,29,128.05,128.05,128.025,128.025,8
20121201|2012-11-29 07:00,29,128.05,128.075,127.95,127.95,58
20121201|2012-11-29 07:30,29,127.925,127.925,127.625,127.65,144
20121201|2012-11-29 08:00,29,127.65,127.75,127.575,127.675,314
20121201|2012-11-29 08:30,29,127.65,127.825,127.6,127.75,144
20121201|2012-11-29 09:00,29,127.725,128.15,127.725,127.9,1192
20121201|2012-11-29 09:30,29,127.875,128.275,127.8,128.15,944
20121201|2012-11-29 10:00,29,128.125,128.2,128.1,128.15,325
20121201|2012-11-29 10:30,29,128.175,128.2,127.95,127.975,456
20121201|2012-11-29 11:00,29,127.975,128.2,127.95,128.025,319
20121201|2012-11-29 11:30,29,128.025,128.175,128,128.05,152
20121201|2012-11-29 12:00,29,128.05,128.225,128.025,128.075,289
20121201|2012-11-29 12:30,29,128.075,128.275,128,128.175,1044
20121201|2012-11-29 13:00,29,128.175,128.175,128.1,128.125,140
20121201|2012-11-29 13:30,29,128.125,128.15,128.125,128.125,43
20121201|2012-11-29 14:00,29,128.15,128.15,128.125,128.125,5
20121201|2012-11-29 14:30,29,128.1,128.15,128.1,128.15,23
20121201|2012-11-29 15:00,29,128.15,128.175,128.1,128.15,36
20121201|2012-11-29 15:30,29,128.15,128.175,128.125,128.125,35
20121201|2012-11-29 17:00,30,128.1,128.1,127.925,127.975,103
20121201|2012-11-29 17:30,30,128,128,127.925,127.925,13
20121201|2012-11-29 18:00,30,127.975,128,127.975,128,9
20121201|2012-11-29 19:00,30,128.025,128.025,128,128,2
20121201|2012-11-29 20:00,30,128.05,128.05,128.05,128.05,2
20121201|2012-11-29 20:30,30,128.05,128.05,128.05,128.05,3
20121201|2012-11-29 21:30,30,128.075,128.075,128.075,128.075,2
20121201|2012-11-29 22:00,30,128.1,128.125,128.1,128.125,2
20121201|2012-11-29 22:30,30,128.15,128.15,128.15,128.15,1
20121201|2012-11-30 01:30,30,128.175,128.175,128.175,128.175,1
20121201|2012-11-30 02:30,30,128.175,128.225,128.175,128.225,10
20121201|2012-11-30 03:30,30,128.225,128.225,128.225,128.225,5
20121201|2012-11-30 05:00,30,128.125,128.125,128,128.05,43
20121201|2012-11-30 05:30,30,128.05,128.05,128.05,128.05,3
20121201|2012-11-30 06:00,30,128,128,128,128,1
20121201|2012-11-30 06:30,30,128,128.1,128,128,7
20121201|2012-11-30 07:00,30,128,128.075,127.975,128,149
20121201|2012-11-30 07:30,30,128,128.05,127.975,128.05,55
20121201|2012-11-30 08:00,30,128.025,128.05,127.85,127.85,150
20121201|2012-11-30 08:30,30,127.85,127.9,127.75,127.8,320
20121201|2012-11-30 09:00,30,127.8,128.075,127.55,127.625,1351
20121201|2012-11-30 09:30,30,127.65,127.75,127,127.25,2314
20121201|2012-11-30 10:00,30,127.25,127.25,126.75,126.875,1940
20121201|2012-11-30 10:30,30,126.875,127.075,126.85,126.95,463
20121201|2012-11-30 11:00,30,126.975,127.05,126.75,126.975,648
20121201|2012-11-30 11:30,30,126.975,127.075,126.625,126.625,732
20121201|2012-11-30 12:00,30,126.65,126.825,126.55,126.8,805
20121201|2012-11-30 12:30,30,126.8,126.95,126.65,126.725,1794
20121201|2012-11-30 13:00,30,126.725,126.9,126.7,126.85,296
20121201|2012-11-30 13:30,30,126.9,126.9,126.725,126.725,196
20121201|2012-12-03 09:00,3,126.625,126.825,126.5,126.6,1019
20121201|2012-12-03 09:30,3,126.6,126.6,126.225,126.3,969
20121201|2012-12-03 10:00,3,126.3,126.425,126.15,126.35,828
20121201|2012-12-03 10:30,3,126.3,126.425,126.25,126.325,261
20121201|2012-12-03 11:00,3,126.3,126.325,126.1,126.225,357
20121201|2012-12-03 11:30,3,126.2,126.25,126.1,126.175,171
20121201|2012-12-03 12:00,3,126.2,126.375,126.125,126.2,289
20121201|2012-12-03 12:30,3,126.2,126.95,126.175,126.875,1434
20121201|2012-12-03 13:00,3,126.9,126.975,126.825,126.9,334
20121201|2012-12-03 13:30,3,126.85,126.95,126.825,126.825,101
20121201|2012-12-03 14:00,3,126.8,126.825,126.8,126.8,22
20121201|2012-12-03 14:30,3,126.8,126.825,126.8,126.8,21
20121201|2012-12-03 15:00,3,126.8,126.85,126.8,126.8,29
20121201|2012-12-03 15:30,3,126.8,126.8,126.775,126.8,34
20121201|2012-12-03 17:00,4,126.8,126.825,126.775,126.775,20
20121201|2012-12-03 17:30,4,126.775,126.775,126.75,126.75,10
20121201|2012-12-03 18:00,4,126.85,126.85,126.85,126.85,1
20121201|2012-12-03 18:30,4,126.775,126.775,126.775,126.775,10
20121201|2012-12-03 20:30,4,126.85,126.85,126.85,126.85,3
20121201|2012-12-03 21:00,4,126.85,126.85,126.85,126.85,1
20121201|2012-12-03 21:30,4,126.8,126.8,126.775,126.775,2
20121201|2012-12-03 23:00,4,126.85,126.85,126.85,126.85,15
20121201|2012-12-04 02:30,4,126.875,126.875,126.875,126.875,1
20121201|2012-12-04 03:00,4,126.875,126.875,126.875,126.875,8
20121201|2012-12-04 04:30,4,126.9,126.9,126.9,126.9,1
20121201|2012-12-04 05:00,4,126.9,126.9,126.9,126.9,2
20121201|2012-12-04 05:30,4,126.9,126.9,126.8,126.8,8
20121201|2012-12-04 06:00,4,126.85,126.85,126.85,126.85,2
20121201|2012-12-04 07:00,4,126.8,126.8,126.75,126.75,59
20121201|2012-12-04 07:30,4,126.75,126.775,126.55,126.55,118
20121201|2012-12-04 08:00,4,126.525,126.625,126.475,126.55,110
20121201|2012-12-04 08:30,4,126.55,126.65,126.5,126.55,227
20121201|2012-12-04 09:00,4,126.5,126.7,126.4,126.55,737
20121201|2012-12-04 09:30,4,126.55,126.55,126.225,126.25,544
20121201|2012-12-04 10:00,4,126.25,126.35,126.225,126.275,289
20121201|2012-12-04 10:30,4,126.25,126.275,126.15,126.275,210
20121201|2012-12-04 11:00,4,126.25,126.425,126.25,126.325,301
20121201|2012-12-04 11:30,4,126.35,126.4,126.275,126.375,123
20121201|2012-12-04 12:00,4,126.35,126.425,126.3,126.3,182
20121201|2012-12-04 12:30,4,126.325,126.375,126.125,126.2,582
20121201|2012-12-04 13:00,4,126.2,126.225,126.025,126.075,754
20121201|2012-12-04 13:30,4,126.1,126.1,126.05,126.075,32
20121201|2012-12-04 14:00,4,126.1,126.15,126.05,126.125,24
20121201|2012-12-04 14:30,4,126.175,126.2,126.175,126.2,16
20121201|2012-12-04 15:00,4,126.2,126.425,126.2,126.225,65
20121201|2012-12-04 15:30,4,126.175,126.275,126.125,126.15,78
20121201|2012-12-04 17:00,5,126.3,126.375,126.2,126.325,18
20121201|2012-12-04 17:30,5,126.3,126.3,126.25,126.25,19
20121201|2012-12-04 18:30,5,126.2,126.2,126.125,126.125,31
20121201|2012-12-04 19:00,5,126.15,126.15,126.1,126.1,13
20121201|2012-12-04 19:30,5,126.1,126.1,126.1,126.1,2
20121201|2012-12-04 20:30,5,126.05,126.05,126.05,126.05,1
20121201|2012-12-04 23:00,5,126.2,126.2,126.2,126.2,3
20121201|2012-12-04 23:30,5,126.25,126.25,126.25,126.25,1
20121201|2012-12-05 00:30,5,126.25,126.25,126.25,126.25,3
20121201|2012-12-05 01:00,5,126.25,126.25,126.25,126.25,1
20121201|2012-12-05 01:30,5,126.275,126.275,126.275,126.275,1
20121201|2012-12-05 02:00,5,126.175,126.275,126.175,126.275,7
20121201|2012-12-05 03:00,5,126.2,126.2,126.2,126.2,2
20121201|2012-12-05 03:30,5,126.25,126.25,126.2,126.2,2
20121201|2012-12-05 04:00,5,126.2,126.2,126.2,126.2,4
20121201|2012-12-05 05:00,5,126.2,126.2,126.2,126.2,1
20121201|2012-12-05 06:00,5,126.2,126.2,126.2,126.2,4
20121201|2012-12-05 06:30,5,126.225,126.225,126.225,126.225,1
20121201|2012-12-05 07:00,5,126.25,126.275,126.2,126.2,20
20121201|2012-12-05 07:30,5,126.15,126.3,126.15,126.275,27
20121201|2012-12-05 08:00,5,126.375,126.425,126.3,126.3,44
20121201|2012-12-05 08:30,5,126.25,126.35,126.225,126.25,71
20121201|2012-12-05 09:00,5,126.25,126.25,125.9,125.9,766
20121201|2012-12-05 09:30,5,125.9,126.05,125.65,125.975,1216
20121201|2012-12-05 10:00,5,125.95,126.725,125.925,126.5,1456
20121201|2012-12-05 10:30,5,126.525,126.6,126.4,126.475,273
20121201|2012-12-05 11:00,5,126.475,126.6,126.35,126.35,291
20121201|2012-12-05 11:30,5,126.375,126.475,126.3,126.4,272
20121201|2012-12-05 12:00,5,126.375,126.45,126.15,126.15,508
20121201|2012-12-05 12:30,5,126.175,126.175,125.825,126.1,1408
20121201|2012-12-05 13:00,5,126.075,126.2,126.075,126.175,108
20121201|2012-12-05 13:30,5,126.2,126.225,126.175,126.225,19
20121201|2012-12-05 14:00,5,126.25,126.35,126.225,126.225,37
20121201|2012-12-05 14:30,5,126.275,126.325,126.275,126.325,3
20121201|2012-12-05 15:00,5,126.325,126.325,126.225,126.3,25
20121201|2012-12-05 15:30,5,126.3,126.3,126.225,126.275,14
20121201|2012-12-05 17:00,6,126.325,126.325,126.05,126.05,114
20121201|2012-12-05 17:30,6,126.175,126.275,126.175,126.275,9
20121201|2012-12-05 18:00,6,126.15,126.15,126.125,126.125,16
20121201|2012-12-05 19:30,6,126.25,126.25,126.25,126.25,1
20121201|2012-12-05 20:00,6,126.2,126.2,126.2,126.2,1
20121201|2012-12-05 21:30,6,126.225,126.225,126.15,126.15,7
20121201|2012-12-05 23:00,6,126.2,126.2,126.2,126.2,10
20121201|2012-12-06 06:00,6,126.1,126.1,126.075,126.075,4
20121201|2012-12-06 06:30,6,126.05,126.05,126.05,126.05,4
20121201|2012-12-06 07:00,6,126.05,126.1,126,126.1,11
20121201|2012-12-06 07:30,6,126.125,126.2,125.9,125.925,98
20121201|2012-12-06 08:00,6,125.95,125.95,125.775,125.85,114
20121201|2012-12-06 08:30,6,125.825,125.85,125.625,125.65,441
20121201|2012-12-06 09:00,6,125.675,125.85,125.5,125.8,1170
20121201|2012-12-06 09:30,6,125.825,126.125,125.775,125.95,897
20121201|2012-12-06 10:00,6,125.95,126,125.825,125.925,255
20121201|2012-12-06 10:30,6,126,126.15,125.9,126,534
20121201|2012-12-06 11:00,6,125.95,126,125.9,125.9,464
20121201|2012-12-06 11:30,6,125.875,126.025,125.85,125.85,327
20121201|2012-12-06 12:00,6,125.85,126.725,125.825,126.5,783
20121201|2012-12-06 12:30,6,126.5,126.6,126.1,126.125,1530
20121201|2012-12-06 13:00,6,126.1,126.275,126.1,126.225,287
20121201|2012-12-06 13:30,6,126.225,126.3,126.225,126.275,109
20121201|2012-12-06 14:00,6,126.275,126.325,126.225,126.25,47
20121201|2012-12-06 14:30,6,126.3,126.35,126.25,126.3,23
20121201|2012-12-06 15:00,6,126.35,126.375,126.25,126.25,33
20121201|2012-12-06 15:30,6,126.25,126.3,126.225,126.25,36
20121201|2012-12-06 17:00,7,126.05,126.05,126.025,126.05,10
20121201|2012-12-06 17:30,7,126.025,126.05,126,126,30
20121201|2012-12-06 18:00,7,126,126,125.775,125.775,96
20121201|2012-12-06 18:30,7,125.85,125.925,125.775,125.775,13
20121201|2012-12-06 19:30,7,125.875,125.925,125.85,125.875,82
20121201|2012-12-06 20:00,7,125.825,125.875,125.825,125.825,69
20121201|2012-12-06 20:30,7,125.85,125.85,125.725,125.725,84
20121201|2012-12-06 22:00,7,125.8,125.8,125.8,125.8,10
20121201|2012-12-06 22:30,7,125.85,125.85,125.85,125.85,6
20121201|2012-12-06 23:00,7,125.8,125.8,125.8,125.8,2
20121201|2012-12-07 00:00,7,125.8,125.8,125.75,125.75,24
20121201|2012-12-07 03:00,7,125.75,125.75,125.75,125.75,1
20121201|2012-12-07 06:30,7,125.775,125.825,125.75,125.825,14
20121201|2012-12-07 07:00,7,125.825,125.9,125.7,125.775,33
20121201|2012-12-07 07:30,7,125.775,125.85,125.775,125.85,54
20121201|2012-12-07 08:00,7,125.825,125.925,125.8,125.85,140
20121201|2012-12-07 08:30,7,125.85,125.925,125.85,125.925,71
20121201|2012-12-07 09:00,7,125.9,125.95,125.7,125.7,757
20121201|2012-12-07 09:30,7,125.675,125.7,125.525,125.65,944
20121201|2012-12-07 10:00,7,125.625,125.7,125.6,125.625,603
20121201|2012-12-07 10:30,7,125.675,125.9,125.625,125.775,651
20121201|2012-12-07 11:00,7,125.75,125.85,125.75,125.85,368
20121201|2012-12-07 11:30,7,125.825,125.925,125.825,125.9,636
20121201|2012-12-07 12:00,7,125.925,125.95,125.825,125.875,473
20121201|2012-12-07 12:30,7,125.9,125.925,125.825,125.85,1079
20121201|2012-12-07 13:00,7,125.85,125.85,125.725,125.725,763
20121201|2012-12-07 13:30,7,125.75,125.825,125.7,125.825,258
20121201|2012-12-10 09:00,10,125.975,125.975,125.425,125.475,1594
20121201|2012-12-10 09:30,10,125.5,125.75,125.475,125.575,451
20121201|2012-12-10 10:00,10,125.55,125.725,125.525,125.675,688
20121201|2012-12-10 10:30,10,125.7,125.775,125.475,125.5,437
20121201|2012-12-10 11:00,10,125.5,125.725,125.5,125.6,313
20121201|2012-12-10 11:30,10,125.6,125.675,125.525,125.575,305
20121201|2012-12-10 12:00,10,125.575,125.6,125.45,125.5,363
20121201|2012-12-10 12:30,10,125.5,125.6,125.45,125.55,588
20121201|2012-12-10 13:00,10,125.575,125.7,125.55,125.675,176
20121201|2012-12-10 13:30,10,125.675,125.775,125.65,125.775,105
20121201|2012-12-10 14:00,10,125.8,125.825,125.625,125.65,163
20121201|2012-12-10 14:30,10,125.65,125.65,125.575,125.625,60
20121201|2012-12-10 15:00,10,125.625,125.725,125.625,125.725,10
20121201|2012-12-10 15:30,10,125.625,125.65,125.55,125.55,60
20121201|2012-12-10 17:00,11,125.5,125.625,125.25,125.25,385
20121201|2012-12-10 17:30,11,125.25,125.325,125.25,125.25,105
20121201|2012-12-10 18:00,11,125.3,125.3,125.275,125.275,17
20121201|2012-12-10 18:30,11,125.275,125.275,125.25,125.25,32
20121201|2012-12-10 19:00,11,125.25,125.25,125.25,125.25,16
20121201|2012-12-10 20:30,11,125.275,125.275,125.275,125.275,2
20121201|2012-12-10 21:30,11,125.275,125.325,125.275,125.275,19
20121201|2012-12-10 22:30,11,125.35,125.35,125.35,125.35,1
20121201|2012-12-10 23:00,11,125.275,125.275,125.25,125.275,18
20121201|2012-12-10 23:30,11,125.275,125.275,125.275,125.275,12
20121201|2012-12-11 00:00,11,125.275,125.275,125.275,125.275,20
20121201|2012-12-11 00:30,11,125.25,125.25,125.25,125.25,5
20121201|2012-12-11 01:30,11,125.225,125.225,125.225,125.225,3
20121201|2012-12-11 03:00,11,125.225,125.225,125.225,125.225,46
20121201|2012-12-11 03:30,11,125.225,125.225,125.175,125.175,26
20121201|2012-12-11 04:00,11,125.225,125.225,125.225,125.225,2
20121201|2012-12-11 04:30,11,125.225,125.225,125.225,125.225,7
20121201|2012-12-11 06:30,11,125.25,125.25,125.225,125.225,6
20121201|2012-12-11 07:00,11,125.2,125.25,125.175,125.25,36
20121201|2012-12-11 07:30,11,125.25,125.3,125.175,125.25,84
20121201|2012-12-11 08:00,11,125.25,125.275,125.175,125.2,1092
20121201|2012-12-11 08:30,11,125.225,125.3,125.2,125.2,345
20121201|2012-12-11 09:00,11,125.225,125.55,125.2,125.4,628
20121201|2012-12-11 09:30,11,125.45,126.1,125.4,126,1000
20121201|2012-12-11 10:00,11,126,127.275,125.95,127.1,2117
20121201|2012-12-11 10:30,11,127.075,127.075,126.55,126.75,556
20121201|2012-12-11 11:00,11,126.75,126.75,126.45,126.5,365
20121201|2012-12-11 11:30,11,126.5,126.65,126.375,126.55,498
20121201|2012-12-11 12:00,11,126.55,126.925,126.55,126.7,294
20121201|2012-12-11 12:30,11,126.675,126.825,126.45,126.575,293
20121201|2012-12-11 13:00,11,126.575,126.625,126.5,126.625,252
20121201|2012-12-11 13:30,11,126.625,126.7,126.575,126.575,16
20121201|2012-12-11 14:00,11,126.55,126.625,126.525,126.625,60
20121201|2012-12-11 14:30,11,126.625,126.675,126.55,126.575,19
20121201|2012-12-11 15:00,11,126.65,126.7,126.625,126.625,46
20121201|2012-12-11 15:30,11,126.625,126.675,126.525,126.625,67
20121201|2012-12-11 17:00,12,126.6,126.775,126.5,126.7,111
20121201|2012-12-11 17:30,12,126.575,126.6,126.575,126.6,21
20121201|2012-12-11 19:30,12,126.475,126.5,126.45,126.5,7
20121201|2012-12-11 20:00,12,126.6,126.625,126.6,126.625,4
20121201|2012-12-11 20:30,12,126.625,126.675,126.5,126.525,12
20121201|2012-12-11 21:00,12,126.525,126.525,126.5,126.5,31
20121201|2012-12-11 21:30,12,126.5,126.5,126.5,126.5,2
20121201|2012-12-11 22:00,12,126.5,126.5,126.5,126.5,12
20121201|2012-12-11 23:30,12,126.4,126.4,126.375,126.375,8
20121201|2012-12-12 01:00,12,126.5,126.5,126.5,126.5,1
20121201|2012-12-12 02:30,12,126.5,126.5,126.5,126.5,2
20121201|2012-12-12 03:30,12,126.5,126.5,126.5,126.5,4
20121201|2012-12-12 05:30,12,126.575,126.575,126.575,126.575,1
20121201|2012-12-12 07:00,12,126.7,126.7,126.5,126.5,60
20121201|2012-12-12 07:30,12,126.6,126.85,126.55,126.55,34
20121201|2012-12-12 08:00,12,126.6,126.6,126.525,126.6,49
20121201|2012-12-12 08:30,12,126.6,126.6,126.4,126.4,40
20121201|2012-12-12 09:00,12,126.325,126.675,126.325,126.625,352
20121201|2012-12-12 09:30,12,126.625,126.775,125.975,126.05,699
20121201|2012-12-12 10:00,12,126.05,126.4,126.025,126.2,477
20121201|2012-12-12 10:30,12,126.175,126.175,125.825,126.025,607
20121201|2012-12-12 11:00,12,126,126.225,125.975,126.2,99
20121201|2012-12-12 11:30,12,126.175,126.425,126.15,126.3,214
20121201|2012-12-12 12:00,12,126.375,126.525,126.25,126.25,162
20121201|2012-12-12 12:30,12,126.25,126.5,126.175,126.425,438
20121201|2012-12-12 13:00,12,126.375,126.425,126.375,126.4,117
20121201|2012-12-12 13:30,12,126.35,126.375,126.35,126.35,18
20121201|2012-12-12 14:00,12,126.425,126.45,126.35,126.35,39
20121201|2012-12-12 14:30,12,126.325,126.325,126.2,126.275,31
20121201|2012-12-12 15:00,12,126.2,126.25,126.1,126.1,41
20121201|2012-12-12 15:30,12,126.1,126.2,126.1,126.2,32
20121201|2012-12-12 17:00,13,126.2,126.675,126.2,126.65,91
20121201|2012-12-12 17:30,13,126.65,126.875,126.65,126.825,91
20121201|2012-12-12 18:00,13,126.775,126.825,126.725,126.75,11
20121201|2012-12-12 18:30,13,126.85,126.9,126.8,126.875,9
20121201|2012-12-12 19:00,13,126.8,126.8,126.8,126.8,8
20121201|2012-12-12 19:30,13,126.775,126.775,126.6,126.6,24
20121201|2012-12-12 21:30,13,126.775,126.775,126.775,126.775,1
20121201|2012-12-13 05:30,13,126.875,126.875,126.875,126.875,1
20121201|2012-12-13 06:00,13,126.85,127,126.825,127,34
20121201|2012-12-13 06:30,13,126.925,126.925,126.925,126.925,1
20121201|2012-12-13 07:00,13,126.85,126.85,126.8,126.8,27
20121201|2012-12-13 07:30,13,126.85,127.075,126.85,126.925,62
20121201|2012-12-13 08:00,13,126.9,126.95,126.775,126.775,36
20121201|2012-12-13 08:30,13,126.85,127.075,126.85,127,165
20121201|2012-12-13 09:00,13,127,127.4,127,127.1,662
20121201|2012-12-13 09:30,13,127.125,127.225,127.1,127.2,233
20121201|2012-12-13 10:00,13,127.2,127.25,126.975,127.1,240
20121201|2012-12-13 10:30,13,127.075,127.125,127.025,127.075,179
20121201|2012-12-13 11:00,13,127.075,127.125,126.8,126.9,368
20121201|2012-12-13 11:30,13,126.85,126.85,126.675,126.7,190
20121201|2012-12-13 12:00,13,126.675,126.7,126.45,126.55,383
20121201|2012-12-13 12:30,13,126.55,126.55,126.15,126.225,571
20121201|2012-12-13 13:00,13,126.25,126.3,126.15,126.2,124
20121201|2012-12-13 13:30,13,126.2,126.2,126.15,126.15,45
20121201|2012-12-13 14:00,13,126.25,126.25,126.15,126.2,13
20121201|2012-12-13 14:30,13,126.25,126.25,126.15,126.15,7
20121201|2012-12-13 15:00,13,126.2,126.25,126.2,126.225,5
20121201|2012-12-13 15:30,13,126.2,126.2,126.05,126.05,133
20121201|2012-12-13 17:00,14,126.2,126.375,126.2,126.25,67
20121201|2012-12-13 17:30,14,126.2,126.25,126.2,126.25,23
20121201|2012-12-13 18:00,14,126.25,126.25,126.25,126.25,10
20121201|2012-12-13 18:30,14,126.2,126.2,126.05,126.1,12
20121201|2012-12-13 19:00,14,126.1,126.1,126.05,126.1,5
20121201|2012-12-13 19:30,14,126.1,126.1,126.05,126.05,4
20121201|2012-12-13 20:30,14,126.05,126.05,126.05,126.05,3
20121201|2012-12-13 21:00,14,126.05,126.1,126.025,126.1,22
20121201|2012-12-13 22:30,14,126,126,126,126,3
20121201|2012-12-14 02:00,14,126.1,126.1,126.1,126.1,1
20121201|2012-12-14 02:30,14,126.1,126.1,126.1,126.1,1
20121201|2012-12-14 04:30,14,126.125,126.125,126.125,126.125,9
20121201|2012-12-14 06:30,14,126.175,126.175,126.15,126.15,8
20121201|2012-12-14 07:00,14,126.15,126.15,125.925,125.925,76
20121201|2012-12-14 07:30,14,125.925,126,125.85,125.95,142
20121201|2012-12-14 08:00,14,125.95,126,125.85,125.975,197
20121201|2012-12-14 08:30,14,125.95,125.975,125.9,125.95,165
20121201|2012-12-14 09:00,14,125.95,126.175,125.85,126.175,346
20121201|2012-12-14 09:30,14,126.2,126.25,126.05,126.1,268
20121201|2012-12-14 10:00,14,126.15,126.3,126,126.3,217
20121201|2012-12-14 10:30,14,126.3,127.1,126.3,126.725,1158
20121201|2012-12-14 11:00,14,126.725,127.3,126.725,126.875,814
20121201|2012-12-14 11:30,14,126.875,126.875,126.625,126.7,237
20121201|2012-12-14 12:00,14,126.675,126.85,126.65,126.85,256
20121201|2012-12-14 12:30,14,126.85,127,126.825,126.925,754
20121201|2012-12-14 13:00,14,126.925,127.05,126.725,126.9,719
20121201|2012-12-14 13:30,14,126.975,127.275,126.925,127.275,319
20121201|2012-12-17 09:00,17,127.425,128.5,127.4,128.475,1482
20121201|2012-12-17 09:30,17,128.5,128.85,128.45,128.575,697
20121201|2012-12-17 10:00,17,128.55,128.575,128.275,128.35,420
20121201|2012-12-17 10:30,17,128.35,128.375,128.25,128.275,158
20121201|2012-12-17 11:00,17,128.275,128.275,128.125,128.25,715
20121201|2012-12-17 11:30,17,128.175,128.45,128.15,128.4,83
20121201|2012-12-17 12:00,17,128.45,128.575,128.375,128.575,105
20121201|2012-12-17 12:30,17,128.575,129.05,128.575,128.975,640
20121201|2012-12-17 13:00,17,128.975,129,128.9,128.9,133
20121201|2012-12-17 13:30,17,128.95,128.95,128.825,128.85,33
20121201|2012-12-17 14:00,17,128.85,128.85,128.65,128.65,74
20121201|2012-12-17 14:30,17,128.65,128.675,128.6,128.65,128
20121201|2012-12-17 15:00,17,128.65,128.75,128.6,128.7,68
20121201|2012-12-17 15:30,17,128.65,128.725,128.625,128.725,9
20121201|2012-12-17 17:00,18,128.8,128.95,128.775,128.925,17
20121201|2012-12-17 17:30,18,129.025,129.1,129.025,129.1,9
20121201|2012-12-17 18:00,18,129,129,129,129,2
20121201|2012-12-17 18:30,18,129.025,129.025,129.025,129.025,2
20121201|2012-12-17 19:00,18,129,129.175,129,129.175,7
20121201|2012-12-17 20:00,18,129.3,129.35,129.3,129.35,3
20121201|2012-12-17 21:00,18,129.25,129.25,129.25,129.25,2
20121201|2012-12-17 22:00,18,129.25,129.25,129.25,129.25,5
20121201|2012-12-17 22:30,18,129.35,129.4,129.35,129.4,3
20121201|2012-12-18 04:00,18,129.475,129.475,129.475,129.475,1
20121201|2012-12-18 05:30,18,129.375,129.5,129.375,129.5,16
20121201|2012-12-18 07:30,18,129.25,129.25,129.25,129.25,6
20121201|2012-12-18 08:00,18,129.2,129.275,129.1,129.125,20
20121201|2012-12-18 08:30,18,129.25,129.25,128.925,128.95,74
20121201|2012-12-18 09:00,18,128.95,129.075,128.8,129,186
20121201|2012-12-18 09:30,18,129.05,129.25,129.025,129.15,145
20121201|2012-12-18 10:00,18,129.15,129.2,128.85,129.2,220
20121201|2012-12-18 10:30,18,129.2,129.375,129.125,129.275,290
20121201|2012-12-18 11:00,18,129.275,129.475,129.25,129.4,220
20121201|2012-12-18 11:30,18,129.425,129.475,129.15,129.175,180
20121201|2012-12-18 12:00,18,129.225,129.225,128.8,128.9,239
20121201|2012-12-18 12:30,18,128.9,128.925,128.075,128.2,834
20121201|2012-12-18 13:00,18,128.225,128.45,128.225,128.4,217
20121201|2012-12-18 13:30,18,128.4,128.4,128.15,128.175,121
20121201|2012-12-18 14:00,18,128.15,128.15,128.125,128.125,20
20121201|2012-12-18 14:30,18,128.175,128.175,128.1,128.125,60
20121201|2012-12-18 15:00,18,128.15,128.175,128.05,128.05,53
20121201|2012-12-18 15:30,18,128.1,128.2,128.075,128.2,25
20121201|2012-12-18 17:00,19,128.5,128.55,128.425,128.425,188
20121201|2012-12-18 17:30,19,128.45,128.45,128.425,128.425,39
20121201|2012-12-18 18:00,19,128.425,128.425,128.4,128.4,32
20121201|2012-12-18 18:30,19,128.4,128.45,128.4,128.4,33
20121201|2012-12-18 19:00,19,128.4,128.425,128.4,128.4,7
20121201|2012-12-18 19:30,19,128.4,128.425,128.375,128.425,17
20121201|2012-12-18 20:00,19,128.475,128.475,128.475,128.475,1
20121201|2012-12-18 21:00,19,128.4,128.4,128.4,128.4,1
20121201|2012-12-18 22:00,19,128.4,128.4,128.4,128.4,11
20121201|2012-12-19 04:00,19,128.4,128.4,128.4,128.4,17
20121201|2012-12-19 05:00,19,128.4,128.4,128.4,128.4,1
20121201|2012-12-19 05:30,19,128.425,128.425,128.425,128.425,7
20121201|2012-12-19 06:00,19,128.4,128.4,128.375,128.375,13
20121201|2012-12-19 06:30,19,128.375,128.475,128.35,128.35,53
20121201|2012-12-19 07:00,19,128.425,128.425,128.35,128.35,9
20121201|2012-12-19 07:30,19,128.475,128.475,128.475,128.475,8
20121201|2012-12-19 08:00,19,128.475,128.6,128.45,128.45,104
20121201|2012-12-19 08:30,19,128.45,128.45,128.125,128.125,106
20121201|2012-12-19 09:00,19,128.275,128.825,128.15,128.75,296
20121201|2012-12-19 09:30,19,128.7,128.75,128.625,128.625,114
20121201|2012-12-19 10:00,19,128.625,128.7,128.6,128.65,55
20121201|2012-12-19 10:30,19,128.625,128.625,128.55,128.6,79
20121201|2012-12-19 11:00,19,128.55,128.8,128.4,128.775,253
20121201|2012-12-19 11:30,19,128.725,129.1,128.725,128.925,241
20121201|2012-12-19 12:00,19,128.9,129.1,128.9,128.975,209
20121201|2012-12-19 12:30,19,129,129.525,128.975,129.525,369
20121201|2012-12-19 13:00,19,129.475,129.525,129.45,129.525,174
20121201|2012-12-19 13:30,19,129.525,129.525,129.35,129.35,22
20121201|2012-12-19 14:00,19,129.4,129.4,129.325,129.4,79
20121201|2012-12-19 14:30,19,129.3,129.4,129.3,129.4,16
20121201|2012-12-19 15:00,19,129.4,129.4,129.4,129.4,10
20121201|2012-12-19 15:30,19,129.375,129.375,129.35,129.35,7
20121201|2012-12-19 17:00,20,129.5,129.725,129.5,129.675,64
20121201|2012-12-19 17:30,20,129.7,129.7,129.7,129.7,5
20121201|2012-12-19 18:30,20,129.7,129.7,129.7,129.7,5
20121201|2012-12-19 21:00,20,129.675,129.7,129.675,129.7,7
20121201|2012-12-20 03:00,20,129.65,129.65,129.6,129.6,2
20121201|2012-12-20 06:30,20,129.675,129.725,129.65,129.675,15
20121201|2012-12-20 07:00,20,129.625,129.625,129.625,129.625,1
20121201|2012-12-20 07:30,20,129.475,129.625,129.4,129.625,18
20121201|2012-12-20 08:00,20,129.325,129.325,128.9,128.9,115
20121201|2012-12-20 08:30,20,128.9,129,128.75,128.8,146
20121201|2012-12-20 09:00,20,128.9,129.2,128.9,129.175,161
20121201|2012-12-20 09:30,20,129.175,129.375,129.125,129.175,112
20121201|2012-12-20 10:00,20,129.2,129.2,128.975,129.125,164
20121201|2012-12-20 10:30,20,129.125,129.125,128.55,128.675,289
20121201|2012-12-20 11:00,20,128.675,128.875,128.675,128.85,156
20121201|2012-12-20 11:30,20,128.8,128.975,128.7,128.925,131
20121201|2012-12-20 12:00,20,128.95,129.025,128.8,128.925,202
20121201|2012-12-20 12:30,20,128.975,129.275,128.95,128.975,303
20121201|2012-12-20 13:00,20,128.95,129,128.775,128.825,95
20121201|2012-12-20 13:30,20,128.8,128.85,128.65,128.65,39
20121201|2012-12-20 14:00,20,128.8,128.8,128.8,128.8,7
20121201|2012-12-20 14:30,20,128.825,128.9,128.825,128.9,8
20121201|2012-12-20 15:00,20,128.8,128.8,128.65,128.65,21
20121201|2012-12-20 15:30,20,128.7,128.7,128.7,128.7,1
20121201|2012-12-20 17:00,21,128.975,129.15,128.975,129,13
20121201|2012-12-20 17:30,21,128.975,129,128.925,128.925,35
20121201|2012-12-20 18:00,21,129,129,129,129,6
20121201|2012-12-20 19:30,21,129,129,128.85,128.85,12
20121201|2012-12-20 20:00,21,128.8,128.8,128.675,128.675,15
20121201|2012-12-20 20:30,21,128.725,128.725,128.725,128.725,1
20121201|2012-12-20 21:00,21,128.675,128.675,128.65,128.65,8
20121201|2012-12-20 21:30,21,128.675,128.675,128.675,128.675,4
20121201|2012-12-20 23:00,21,128.65,128.65,128.65,128.65,11
20121201|2012-12-21 07:00,21,128.675,128.675,128.5,128.6,82
20121201|2012-12-21 07:30,21,128.425,128.45,128.1,128.45,224
20121201|2012-12-21 08:00,21,128.475,128.5,128.4,128.4,33
20121201|2012-12-21 08:30,21,128.3,128.3,128.175,128.175,148
20121201|2012-12-21 09:00,21,128.225,128.35,128.1,128.275,266
20121201|2012-12-21 09:30,21,128.35,128.625,128.275,128.475,133
20121201|2012-12-21 10:00,21,128.5,128.7,128.425,128.65,134
20121201|2012-12-21 10:30,21,128.65,128.75,128.625,128.625,62
20121201|2012-12-21 11:00,21,128.55,128.975,128.55,128.8,414
20121201|2012-12-21 11:30,21,128.8,129,128.775,128.9,195
20121201|2012-12-21 12:00,21,128.85,128.9,128.625,128.675,128
20121201|2012-12-21 12:30,21,128.675,129.275,128.675,129.2,198
20121201|2012-12-21 13:00,21,129.2,129.2,128.975,129.2,86
20121201|2012-12-21 13:30,21,129.2,129.2,129.05,129.1,38
20121201|2012-12-24 09:00,24,129,129,128.6,128.775,54
20121201|2012-12-24 09:30,24,128.775,129.1,128.75,128.95,90
20121201|2012-12-24 10:00,24,128.875,129.025,128.875,128.875,16
20121201|2012-12-24 10:30,24,128.9,128.975,128.875,128.95,6
20121201|2012-12-24 11:00,24,128.95,129,128.95,128.95,15
20121201|2012-12-24 11:30,24,128.95,129,128.925,129,39
20121201|2012-12-24 12:00,24,128.975,129,128.875,128.925,37
20121201|2012-12-26 09:00,26,129.1,129.325,129.1,129.325,96
20121201|2012-12-26 09:30,26,129.325,129.35,129.175,129.35,84
20121201|2012-12-26 10:00,26,129.3,129.325,129.25,129.25,98
20121201|2012-12-26 10:30,26,129.225,129.35,129.15,129.325,48
20121201|2012-12-26 11:00,26,129.35,129.4,129.3,129.35,62
20121201|2012-12-26 11:30,26,129.3,129.425,129.275,129.425,59
20121201|2012-12-26 12:00,26,129.4,129.425,129.325,129.375,62
20121201|2012-12-26 12:30,26,129.4,129.45,129.3,129.3,76
20121201|2012-12-26 13:00,26,129.3,129.375,129.25,129.3,165
20121201|2012-12-26 14:00,26,129.3,129.3,129.3,129.3,5
20121201|2012-12-26 14:30,26,129.325,129.325,129.325,129.325,2
20121201|2012-12-26 15:00,26,129.35,129.4,129.35,129.4,15
20121201|2012-12-26 15:30,26,129.225,129.225,129.225,129.225,4
20121201|2012-12-26 17:00,27,129.4,129.4,129.2,129.2,6
20121201|2012-12-26 17:30,27,129.2,129.2,129.2,129.2,5
20121201|2012-12-27 03:30,27,129.2,129.2,129.2,129.2,1
20121201|2012-12-27 07:00,27,129.2,129.2,129.15,129.15,9
20121201|2012-12-27 07:30,27,129.2,129.2,129.15,129.15,5
20121201|2012-12-27 08:00,27,129.1,129.1,128.95,128.95,42
20121201|2012-12-27 08:30,27,129.05,129.05,128.825,128.825,66
20121201|2012-12-27 09:00,27,128.825,128.85,128.4,128.4,310
20121201|2012-12-27 09:30,27,128.525,128.9,128.525,128.8,87
20121201|2012-12-27 10:00,27,128.7,128.85,128.6,128.8,60
20121201|2012-12-27 10:30,27,128.8,128.85,128.8,128.8,47
20121201|2012-12-27 11:00,27,128.8,128.9,128.8,128.9,194
20121201|2012-12-27 11:30,27,128.875,128.95,128.8,128.95,57
20121201|2012-12-27 12:00,27,128.95,129.05,128.95,129.05,46
20121201|2012-12-27 12:30,27,129.075,129.075,128.75,128.8,284
20121201|2012-12-27 13:00,27,128.8,128.825,128.725,128.725,46
20121201|2012-12-27 13:30,27,128.75,128.775,128.75,128.775,8
20121201|2012-12-27 14:00,27,128.775,128.775,128.775,128.775,3
20121201|2012-12-27 14:30,27,128.775,128.775,128.775,128.775,9
20121201|2012-12-27 15:00,27,128.775,128.775,128.775,128.775,1
20121201|2012-12-27 15:30,27,128.85,128.85,128.85,128.85,5
20121201|2012-12-27 18:00,28,128.675,128.675,128.625,128.625,5
20121201|2012-12-28 07:00,28,128.65,128.8,128.65,128.8,8
20121201|2012-12-28 07:30,28,128.775,128.775,128.775,128.775,3
20121201|2012-12-28 08:00,28,128.8,128.9,128.8,128.85,19
20121201|2012-12-28 08:30,28,128.85,129.05,128.85,129.05,60
20121201|2012-12-28 09:00,28,129.025,129.325,129.025,129.175,209
20121201|2012-12-28 09:30,28,129.2,129.2,128.9,129,108
20121201|2012-12-28 10:00,28,129,129.125,128.975,129.125,122
20121201|2012-12-28 10:30,28,129.075,129.1,129.025,129.025,16
20121201|2012-12-28 11:00,28,129.075,129.15,129.075,129.1,82
20121201|2012-12-28 11:30,28,129.1,129.25,129.05,129.175,169
20121201|2012-12-28 12:00,28,129.225,129.45,129.15,129.425,228
20121201|2012-12-28 12:30,28,129.4,129.6,129.275,129.45,344
20121201|2012-12-28 13:00,28,129.4,129.45,129.25,129.35,47
20121201|2012-12-28 13:30,28,129.35,129.45,129.35,129.375,59
20121201|2012-12-31 09:00,31,129.4,129.675,129.1,129.3,129
20121201|2012-12-31 09:30,31,129.3,129.6,129.3,129.5,180
20121201|2012-12-31 10:00,31,129.5,129.5,129.25,129.35,109
20121201|2012-12-31 10:30,31,129.35,129.425,129.25,129.35,63
20121201|2012-12-31 11:00,31,129.425,129.75,129.425,129.75,70
20121201|2012-12-31 11:30,31,129.8,130.05,129.7,129.95,95
20130201|2012-06-12 23:30,13,130.1,130.1,130.1,130.1,1
20130201|2012-06-13 00:00,13,130.1,130.1,130.1,130.1,2
20130201|2012-06-13 05:30,13,130.3,130.3,130.3,130.3,1
20130201|2012-06-13 07:00,13,130.15,130.15,130.15,130.15,3
20130201|2012-06-13 07:30,13,130.15,130.15,130.15,130.15,6
20130201|2012-06-13 08:00,13,130.025,130.025,129.725,129.775,19
20130201|2012-06-13 08:30,13,129.725,129.725,129.5,129.5,28
20130201|2012-06-13 09:00,13,129.45,129.55,129.325,129.525,43
20130201|2012-06-13 09:30,13,129.525,129.525,129.35,129.475,99
20130201|2012-06-13 10:00,13,129.5,129.55,129.05,129.15,88
20130201|2012-06-13 10:30,13,129.175,129.35,129.15,129.35,30
20130201|2012-06-13 11:00,13,129.375,129.5,129.25,129.45,22
20130201|2012-06-13 11:30,13,129.35,129.35,128.975,129,56
20130201|2012-06-13 12:00,13,128.925,129.275,128.9,129.225,147
20130201|2012-06-13 12:30,13,129.225,129.225,128.175,128.35,193
20130201|2012-06-13 13:00,13,128.35,128.4,128.25,128.275,65
20130201|2012-06-13 13:30,13,128.375,128.475,128.3,128.4,9
20130201|2012-06-13 14:00,13,128.425,128.425,128.225,128.225,14
20130201|2012-06-13 14:30,13,128.2,128.2,128.2,128.2,7
20130201|2012-06-13 15:00,13,128.2,128.35,128.2,128.35,3
20130201|2012-06-13 15:30,13,128.3,128.3,127.9,127.9,21
20130201|2012-06-13 17:00,14,128.25,128.25,128.25,128.25,1
20130201|2012-06-13 19:00,14,128.075,128.075,128.075,128.075,3
20130201|2012-06-13 19:30,14,128.1,128.1,128.075,128.075,2
20130201|2012-06-13 20:00,14,128,128,127.975,128,6
20130201|2012-06-13 20:30,14,128.05,128.05,128.05,128.05,1
20130201|2012-06-13 22:00,14,128.075,128.075,128.075,128.075,2
20130201|2012-06-14 00:30,14,128.15,128.15,128.125,128.125,4
20130201|2012-06-14 05:30,14,128.15,128.15,128.15,128.15,2
20130201|2012-06-14 06:00,14,128.375,128.375,128.375,128.375,1
20130201|2012-06-14 07:00,14,128.225,128.225,128.225,128.225,2
20130201|2012-06-14 07:30,14,128.375,128.45,128.375,128.45,7
20130201|2012-06-14 08:00,14,128.525,128.525,128.475,128.5,25
20130201|2012-06-14 08:30,14,128.45,128.45,128.4,128.45,16
20130201|2012-06-14 09:00,14,128.275,128.3,127.95,128,176
20130201|2012-06-14 09:30,14,128.025,128.175,127.775,127.95,224
20130201|2012-06-14 10:00,14,127.975,127.975,127.875,127.925,23
20130201|2012-06-14 10:30,14,127.975,127.975,127.825,127.875,90
20130201|2012-06-14 11:00,14,127.925,127.925,127.55,127.55,142
20130201|2012-06-14 11:30,14,127.55,127.55,127.3,127.3,46
20130201|2012-06-14 12:00,14,127.3,127.35,127.05,127.15,107
20130201|2012-06-14 12:30,14,127.1,127.15,126.7,126.75,157
20130201|2012-06-14 13:00,14,126.7,126.8,126.6,126.675,95
20130201|2012-06-14 13:30,14,126.675,126.775,126.675,126.775,20
20130201|2012-06-14 15:30,14,126.875,126.95,126.875,126.95,19
20130201|2012-06-14 20:30,15,126.75,126.75,126.75,126.75,4
20130201|2012-06-14 21:00,15,126.75,126.75,126.75,126.75,1
20130201|2012-06-14 22:30,15,126.775,126.775,126.775,126.775,3
20130201|2012-06-14 23:00,15,126.775,126.775,126.725,126.725,9
20130201|2012-06-14 23:30,15,126.725,126.725,126.725,126.725,1
20130201|2012-06-15 04:00,15,126.85,126.85,126.825,126.825,3
20130201|2012-06-15 05:00,15,126.775,126.775,126.775,126.775,1
20130201|2012-06-15 07:30,15,126.7,126.75,126.7,126.75,5
20130201|2012-06-15 08:30,15,126.8,126.825,126.8,126.825,7
20130201|2012-06-15 09:00,15,126.8,126.95,126.675,126.9,87
20130201|2012-06-15 09:30,15,126.85,126.875,126.7,126.775,51
20130201|2012-06-15 10:00,15,126.85,126.85,126.725,126.75,52
20130201|2012-06-15 10:30,15,126.725,126.825,126.55,126.65,87
20130201|2012-06-15 11:00,15,126.65,126.7,126.5,126.7,63
20130201|2012-06-15 11:30,15,126.65,126.7,126.575,126.575,124
20130201|2012-06-15 12:00,15,126.6,126.75,126.55,126.575,76
20130201|2012-06-15 12:30,15,126.6,126.7,126.425,126.425,102
20130201|2012-06-15 13:00,15,126.4,126.475,126.325,126.475,70
20130201|2012-06-15 13:30,15,126.45,126.55,126.35,126.35,15
20130201|2012-06-18 09:00,18,126.5,127.25,126.5,127.05,181
20130201|2012-06-18 09:30,18,127.075,127.575,126.875,126.875,140
20130201|2012-06-18 10:00,18,126.875,126.925,126.425,126.7,204
20130201|2012-06-18 10:30,18,126.725,127.1,126.65,126.825,127
20130201|2012-06-18 11:00,18,126.8,127,126.45,126.55,137
20130201|2012-06-18 11:30,18,126.55,126.6,126.275,126.425,76
20130201|2012-06-18 12:00,18,126.425,126.7,126.425,126.5,170
20130201|2012-06-18 12:30,18,126.55,127.05,126.5,126.925,140
20130201|2012-06-18 13:00,18,126.925,126.95,126.85,126.85,63
20130201|2012-06-18 13:30,18,126.925,126.975,126.925,126.975,9
20130201|2012-06-18 14:00,18,126.95,126.95,126.925,126.925,18
20130201|2012-06-18 14:30,18,126.95,126.95,126.95,126.95,1
20130201|2012-06-18 15:30,18,126.8,126.8,126.75,126.75,2
20130201|2012-06-18 17:00,19,126.575,126.575,126.575,126.575,1
20130201|2012-06-18 17:30,19,126.825,126.825,126.825,126.825,2
20130201|2012-06-18 18:00,19,126.775,126.85,126.775,126.85,6
20130201|2012-06-18 20:00,19,126.925,126.925,126.925,126.925,4
20130201|2012-06-18 20:30,19,126.875,126.875,126.875,126.875,2
20130201|2012-06-18 21:30,19,127,127,127,127,1
20130201|2012-06-18 22:00,19,127.075,127.1,127.075,127.1,2
20130201|2012-06-19 08:00,19,127,127,126.9,126.9,8
20130201|2012-06-19 08:30,19,126.85,126.9,126.8,126.875,30
20130201|2012-06-19 09:00,19,126.875,126.975,126.7,126.925,207
20130201|2012-06-19 09:30,19,126.925,126.925,126.55,126.575,137
20130201|2012-06-19 10:00,19,126.65,127.175,126.65,127.175,181
20130201|2012-06-19 10:30,19,127.175,127.55,127.075,127.075,262
20130201|2012-06-19 11:00,19,127.075,127.2,126.95,127.125,29
20130201|2012-06-19 11:30,19,127.125,127.4,126.925,127.375,97
20130201|2012-06-19 12:00,19,127.375,127.375,127.2,127.2,29
20130201|2012-06-19 12:30,19,127.2,127.3,126.9,127.025,134
20130201|2012-06-19 13:00,19,127.025,127.25,127.025,127.15,85
20130201|2012-06-19 13:30,19,127.125,127.15,127.125,127.15,22
20130201|2012-06-19 14:00,19,127.15,127.15,127.1,127.1,32
20130201|2012-06-19 14:30,19,127.1,127.15,127.1,127.15,11
20130201|2012-06-19 15:30,19,127.2,127.2,127.2,127.2,1
20130201|2012-06-19 18:00,20,127.025,127.025,127.025,127.025,5
20130201|2012-06-20 00:30,20,127.075,127.075,127.075,127.075,4
20130201|2012-06-20 04:30,20,127.1,127.1,127.05,127.05,11
20130201|2012-06-20 05:00,20,127.025,127.025,127,127,11
20130201|2012-06-20 05:30,20,127,127,127,127,4
20130201|2012-06-20 06:00,20,127,127,127,127,1
20130201|2012-06-20 06:30,20,126.95,126.95,126.95,126.95,8
20130201|2012-06-20 07:00,20,126.95,126.95,126.875,126.875,30
20130201|2012-06-20 07:30,20,126.9,126.9,126.85,126.85,15
20130201|2012-06-20 08:00,20,126.85,127.05,126.85,126.95,25
20130201|2012-06-20 08:30,20,127.125,127.125,127.1,127.125,3
20130201|2012-06-20 09:00,20,127.125,127.45,127,127.45,25
20130201|2012-06-20 09:30,20,127.4,127.4,126.925,127.05,54
20130201|2012-06-20 10:00,20,127.1,127.225,127,127.15,82
20130201|2012-06-20 10:30,20,127.1,127.275,126.9,127.1,86
20130201|2012-06-20 11:00,20,126.975,127.025,126.95,127,107
20130201|2012-06-20 11:30,20,127,127,126.675,126.9,59
20130201|2012-06-20 12:00,20,126.925,127.05,126.7,126.8,26
20130201|2012-06-20 12:30,20,126.9,127.225,126.775,126.825,37
20130201|2012-06-20 13:00,20,126.85,127.05,126.85,126.875,172
20130201|2012-06-20 13:30,20,126.825,126.85,126.75,126.75,10
20130201|2012-06-20 14:00,20,126.7,126.75,126.7,126.7,8
20130201|2012-06-20 14:30,20,126.7,126.75,126.7,126.725,4
20130201|2012-06-20 15:00,20,126.925,126.925,126.925,126.925,1
20130201|2012-06-20 17:00,21,126.75,126.75,126.45,126.45,41
20130201|2012-06-20 18:00,21,126.45,126.45,126.35,126.35,30
20130201|2012-06-20 19:30,21,126.45,126.45,126.45,126.45,1
20130201|2012-06-20 21:00,21,126.475,126.475,126.475,126.475,2
20130201|2012-06-21 00:30,21,126.5,126.5,126.5,126.5,1
20130201|2012-06-21 02:30,21,126.5,126.5,126.5,126.5,1
20130201|2012-06-21 03:30,21,126.525,126.525,126.525,126.525,1
20130201|2012-06-21 06:00,21,126.45,126.45,126.425,126.425,2
20130201|2012-06-21 06:30,21,126.45,126.475,126.425,126.425,8
20130201|2012-06-21 07:00,21,126.425,126.55,126.4,126.55,40
20130201|2012-06-21 07:30,21,126.625,126.875,126.625,126.65,38
20130201|2012-06-21 08:00,21,126.6,126.75,126.575,126.575,13
20130201|2012-06-21 08:30,21,126.6,126.6,126.45,126.45,10
20130201|2012-06-21 09:00,21,126.45,127,126.4,126.875,119
20130201|2012-06-21 09:30,21,126.9,126.95,126.7,126.9,109
20130201|2012-06-21 10:00,21,126.85,126.975,126.65,126.775,65
20130201|2012-06-21 10:30,21,126.775,126.95,126.75,126.8,36
20130201|2012-06-21 11:00,21,126.8,126.8,126.675,126.675,40
20130201|2012-06-21 11:30,21,126.65,126.725,126.55,126.6,47
20130201|2012-06-21 12:00,21,126.525,126.55,126.3,126.325,108
20130201|2012-06-21 12:30,21,126.3,126.425,126.2,126.3,72
20130201|2012-06-21 13:00,21,126.4,126.45,126.175,126.2,77
20130201|2012-06-21 13:30,21,126.15,126.25,126.15,126.225,19
20130201|2012-06-21 14:00,21,126.225,126.275,126.225,126.275,5
20130201|2012-06-21 14:30,21,126.2,126.2,126.2,126.2,1
20130201|2012-06-21 17:30,22,126.125,126.125,126.1,126.1,7
20130201|2012-06-21 21:00,22,126.25,126.25,126.2,126.2,4
20130201|2012-06-22 02:00,22,126.1,126.1,126.1,126.1,1
20130201|2012-06-22 02:30,22,126.1,126.1,126.1,126.1,5
20130201|2012-06-22 04:00,22,126.1,126.1,126.1,126.1,1
20130201|2012-06-22 04:30,22,126.1,126.3,126.1,126.3,44
20130201|2012-06-22 07:00,22,126.25,126.25,126.25,126.25,5
20130201|2012-06-22 07:30,22,126.4,126.475,126.4,126.475,7
20130201|2012-06-22 08:00,22,126.625,126.65,126.575,126.625,23
20130201|2012-06-22 08:30,22,126.525,126.525,126.275,126.35,17
20130201|2012-06-22 09:00,22,126.325,126.5,126.025,126.025,201
20130201|2012-06-22 09:30,22,126.05,126.6,126.025,126.55,179
20130201|2012-06-22 10:00,22,126.525,126.7,126.475,126.55,133
20130201|2012-06-22 10:30,22,126.55,126.75,126.525,126.6,81
20130201|2012-06-22 11:00,22,126.5,126.675,126.425,126.575,52
20130201|2012-06-22 11:30,22,126.6,126.65,126.475,126.475,103
20130201|2012-06-22 12:00,22,126.45,126.6,126.425,126.575,49
20130201|2012-06-22 12:30,22,126.6,126.9,126.6,126.7,228
20130201|2012-06-22 13:00,22,126.75,127,126.75,127,134
20130201|2012-06-22 13:30,22,126.9,127,126.9,127,3
20130201|2012-06-25 09:00,25,126.9,127.075,126.45,126.85,529
20130201|2012-06-25 09:30,25,126.875,126.9,126.5,126.575,353
20130201|2012-06-25 10:00,25,126.625,126.875,126.625,126.65,161
20130201|2012-06-25 10:30,25,126.65,126.675,126.55,126.675,151
20130201|2012-06-25 11:00,25,126.525,126.575,126.25,126.25,95
20130201|2012-06-25 11:30,25,126.325,126.45,126.325,126.375,84
20130201|2012-06-25 12:00,25,126.325,126.325,126.25,126.325,62
20130201|2012-06-25 12:30,25,126.4,126.45,126.15,126.25,107
20130201|2012-06-25 13:00,25,126.25,126.25,126.15,126.25,112
20130201|2012-06-25 13:30,25,126.325,126.325,126.325,126.325,1
20130201|2012-06-25 14:30,25,126.275,126.275,126.275,126.275,2
20130201|2012-06-25 15:00,25,126.275,126.275,126.15,126.15,27
20130201|2012-06-25 15:30,25,126.25,126.25,126.25,126.25,1
20130201|2012-06-25 17:00,26,126.475,126.55,126.45,126.45,18
20130201|2012-06-25 19:30,26,126.5,126.5,126.5,126.5,1
20130201|2012-06-25 20:00,26,126.5,126.5,126.5,126.5,1
20130201|2012-06-25 23:30,26,126.35,126.35,126.35,126.35,2
20130201|2012-06-26 00:30,26,126.35,126.35,126.35,126.35,6
20130201|2012-06-26 01:00,26,126.4,126.425,126.35,126.35,13
20130201|2012-06-26 02:30,26,126.35,126.35,126.35,126.35,1
20130201|2012-06-26 03:00,26,126.3,126.3,126.275,126.275,25
20130201|2012-06-26 04:00,26,126.3,126.3,126.3,126.3,1
20130201|2012-06-26 04:30,26,126.275,126.275,126.25,126.25,7
20130201|2012-06-26 07:00,26,126.225,126.275,126.225,126.275,9
20130201|2012-06-26 07:30,26,126.15,126.275,126.1,126.225,13
20130201|2012-06-26 08:00,26,126.275,126.35,126.25,126.35,21
20130201|2012-06-26 08:30,26,126.225,126.225,126.15,126.2,33
20130201|2012-06-26 09:00,26,126.25,126.425,125.75,126.325,765
20130201|2012-06-26 09:30,26,126.275,126.275,125.875,126.05,315
20130201|2012-06-26 10:00,26,126.025,126.325,126.025,126.075,146
20130201|2012-06-26 10:30,26,126.075,126.075,125.9,126.05,55
20130201|2012-06-26 11:00,26,125.975,125.975,125.8,125.8,141
20130201|2012-06-26 11:30,26,125.85,126.025,125.8,126,135
20130201|2012-06-26 12:00,26,126.05,126.15,126.05,126.1,167
20130201|2012-06-26 12:30,26,126.1,126.1,125.725,125.725,247
20130201|2012-06-26 13:00,26,125.75,125.75,125.675,125.725,66
20130201|2012-06-26 13:30,26,125.725,125.875,125.725,125.875,9
20130201|2012-06-26 14:00,26,125.85,125.85,125.85,125.85,4
20130201|2012-06-26 15:00,26,125.95,125.95,125.95,125.95,8
20130201|2012-06-26 17:00,27,125.775,125.775,125.75,125.75,6
20130201|2012-06-26 17:30,27,125.85,125.85,125.85,125.85,4
20130201|2012-06-27 00:00,27,125.775,125.775,125.7,125.7,9
20130201|2012-06-27 00:30,27,125.7,125.7,125.7,125.7,7
20130201|2012-06-27 02:00,27,125.7,125.7,125.7,125.7,29
20130201|2012-06-27 03:30,27,125.55,125.55,125.55,125.55,5
20130201|2012-06-27 04:30,27,125.55,125.55,125.55,125.55,13
20130201|2012-06-27 05:00,27,125.55,125.55,125.55,125.55,7
20130201|2012-06-27 05:30,27,125.5,125.5,125.4,125.4,48
20130201|2012-06-27 06:00,27,125.45,125.575,125.45,125.5,17
20130201|2012-06-27 06:30,27,125.425,125.425,125.375,125.375,7
20130201|2012-06-27 07:00,27,125.575,125.575,125.575,125.575,11
20130201|2012-06-27 07:30,27,125.575,125.65,125.45,125.65,43
20130201|2012-06-27 08:00,27,125.625,125.675,125.525,125.575,42
20130201|2012-06-27 08:30,27,125.675,125.775,125.675,125.75,68
20130201|2012-06-27 09:00,27,125.825,126.025,125.75,126,64
20130201|2012-06-27 09:30,27,126,126.625,126,126.375,447
20130201|2012-06-27 10:00,27,126.35,126.5,126.3,126.425,45
20130201|2012-06-27 10:30,27,126.4,126.5,126.3,126.3,320
20130201|2012-06-27 11:00,27,126.35,127.05,126.325,126.9,342
20130201|2012-06-27 11:30,27,126.9,127.425,126.75,127.3,381
20130201|2012-06-27 12:00,27,127.3,127.575,127,127.3,487
20130201|2012-06-27 12:30,27,127.275,127.325,126.875,126.975,501
20130201|2012-06-27 13:00,27,126.975,127.225,126.875,126.9,207
20130201|2012-06-27 13:30,27,126.9,126.975,126.75,126.825,39
20130201|2012-06-27 14:00,27,126.875,126.875,126.875,126.875,6
20130201|2012-06-27 14:30,27,126.925,127.05,126.925,127.05,47
20130201|2012-06-27 15:30,27,127.05,127.05,126.925,126.925,5
20130201|2012-06-27 17:30,28,127.075,127.3,127.075,127.3,22
20130201|2012-06-27 18:00,28,127.225,127.225,127.225,127.225,3
20130201|2012-06-27 18:30,28,127.25,127.425,127.25,127.425,22
20130201|2012-06-27 20:30,28,127.45,127.45,127.45,127.45,2
20130201|2012-06-27 21:00,28,127.5,127.5,127.5,127.5,2
20130201|2012-06-28 00:00,28,127.35,127.35,127.3,127.3,12
20130201|2012-06-28 03:30,28,127.275,127.275,127.275,127.275,1
20130201|2012-06-28 04:00,28,127.225,127.225,127.075,127.075,23
20130201|2012-06-28 04:30,28,127.1,127.1,127.075,127.075,14
20130201|2012-06-28 05:00,28,127,127,127,127,34
20130201|2012-06-28 05:30,28,127,127,126.925,126.975,19
20130201|2012-06-28 06:00,28,126.925,126.925,126.925,126.925,11
20130201|2012-06-28 06:30,28,126.925,126.925,126.875,126.875,43
20130201|2012-06-28 07:00,28,127,127,127,127,4
20130201|2012-06-28 07:30,28,126.95,127,126.9,126.9,30
20130201|2012-06-28 08:00,28,126.8,126.8,126.8,126.8,7
20130201|2012-06-28 08:30,28,126.9,126.9,126.85,126.85,40
20130201|2012-06-28 09:00,28,127.175,127.35,126.9,126.975,224
20130201|2012-06-28 09:30,28,126.9,127.125,126.75,127.075,177
20130201|2012-06-28 10:00,28,127,127.125,126.75,127.025,62
20130201|2012-06-28 10:30,28,126.975,128.025,126.9,127.8,586
20130201|2012-06-28 11:00,28,127.8,128.4,127.725,128.2,415
20130201|2012-06-28 11:30,28,128.2,128.6,128.1,128.2,156
20130201|2012-06-28 12:00,28,128.2,128.375,128.2,128.275,169
20130201|2012-06-28 12:30,28,128.275,128.575,128.1,128.575,219
20130201|2012-06-28 13:00,28,128.6,128.825,128.525,128.675,335
20130201|2012-06-28 13:30,28,128.675,128.675,128.5,128.525,29
20130201|2012-06-28 14:00,28,128.5,128.5,128.5,128.5,2
20130201|2012-06-28 14:30,28,128.6,128.6,128.425,128.425,10
20130201|2012-06-28 15:00,28,128.5,128.5,128.5,128.5,4
20130201|2012-06-28 15:30,28,128.475,128.475,128.475,128.475,3
20130201|2012-06-28 17:00,29,128.425,128.425,128.425,128.425,1
20130201|2012-06-28 17:30,29,128.35,128.35,128.35,128.35,1
20130201|2012-06-28 19:00,29,128.4,128.4,128.4,128.4,2
20130201|2012-06-28 19:30,29,128.35,128.35,128.35,128.35,3
20130201|2012-06-28 20:00,29,128.425,128.425,128.425,128.425,1
20130201|2012-06-28 20:30,29,128.45,128.45,128.45,128.45,1
20130201|2012-06-28 21:30,29,128.475,128.475,128.475,128.475,2
20130201|2012-06-29 00:00,29,128.575,128.625,128.575,128.625,2
20130201|2012-06-29 00:30,29,128.725,128.725,128.725,128.725,2
20130201|2012-06-29 01:00,29,128.725,128.775,128.725,128.775,16
20130201|2012-06-29 02:30,29,128.85,128.85,128.75,128.75,10
20130201|2012-06-29 05:00,29,128.8,128.8,128.775,128.775,6
20130201|2012-06-29 06:30,29,128.725,128.775,128.725,128.775,5
20130201|2012-06-29 07:00,29,128.675,128.8,128.625,128.8,6
20130201|2012-06-29 07:30,29,128.8,128.975,128.8,128.85,85
20130201|2012-06-29 08:00,29,128.875,128.975,128.525,128.625,124
20130201|2012-06-29 08:30,29,128.575,128.575,128.525,128.55,28
20130201|2012-06-29 09:00,29,128.55,128.575,128.25,128.575,84
20130201|2012-06-29 09:30,29,128.575,128.775,128.525,128.75,104
20130201|2012-06-29 10:00,29,128.8,128.875,128.725,128.8,115
20130201|2012-06-29 10:30,29,128.9,129.125,128.85,128.925,99
20130201|2012-06-29 11:00,29,128.9,129.15,128.85,129.1,67
20130201|2012-06-29 11:30,29,129.125,129.25,129.05,129.1,103
20130201|2012-06-29 12:00,29,129.1,129.15,129.025,129.125,22
20130201|2012-06-29 12:30,29,129.125,129.775,129.1,129.6,484
20130201|2012-06-29 13:00,29,129.675,129.675,129.1,129.2,290
20130201|2012-06-29 13:30,29,129.35,129.45,129.2,129.45,139
20130201|2012-07-02 09:00,2,129.25,129.75,129.25,129.525,359
20130201|2012-07-02 09:30,2,129.475,129.65,129.325,129.6,215
20130201|2012-07-02 10:00,2,129.6,129.7,129.125,129.175,283
20130201|2012-07-02 10:30,2,129.2,129.2,129,129.2,118
20130201|2012-07-02 11:00,2,129.2,129.325,129.175,129.25,81
20130201|2012-07-02 11:30,2,129.2,129.3,129.125,129.25,25
20130201|2012-07-02 12:00,2,129.25,129.3,129.2,129.3,23
20130201|2012-07-02 12:30,2,129.325,129.45,128.875,129.125,286
20130201|2012-07-02 13:00,2,129.075,129.25,129.025,129.15,216
20130201|2012-07-02 13:30,2,129.125,129.175,129.05,129.05,12
20130201|2012-07-02 14:00,2,129.2,129.2,129.2,129.2,1
20130201|2012-07-02 15:00,2,129.2,129.225,129.2,129.225,3
20130201|2012-07-02 15:30,2,129.15,129.2,129.15,129.2,4
20130201|2012-07-02 17:00,3,129.1,129.1,128.9,128.9,6
20130201|2012-07-02 17:30,3,128.95,129,128.95,129,2
20130201|2012-07-02 18:00,3,129.05,129.05,129.05,129.05,4
20130201|2012-07-02 18:30,3,129.075,129.075,129.075,129.075,1
20130201|2012-07-02 20:30,3,129.05,129.05,129.05,129.05,1
20130201|2012-07-02 22:00,3,129.2,129.2,129.2,129.2,4
20130201|2012-07-02 23:00,3,129.2,129.2,129.175,129.175,4
20130201|2012-07-02 23:30,3,129.25,129.25,129.25,129.25,5
20130201|2012-07-03 00:00,3,129.275,129.3,129.275,129.3,5
20130201|2012-07-03 01:00,3,129.325,129.325,129.325,129.325,4
20130201|2012-07-03 01:30,3,129.325,129.325,129.3,129.3,8
20130201|2012-07-03 02:00,3,129.375,129.4,129.375,129.4,6
20130201|2012-07-03 02:30,3,129.4,129.4,129.4,129.4,1
20130201|2012-07-03 04:00,3,129.4,129.4,129.4,129.4,5
20130201|2012-07-03 04:30,3,129.4,129.45,129.4,129.45,2
20130201|2012-07-03 06:00,3,129.575,129.575,129.35,129.375,16
20130201|2012-07-03 06:30,3,129.475,129.475,129.375,129.375,26
20130201|2012-07-03 07:00,3,129.35,129.35,129.35,129.35,8
20130201|2012-07-03 07:30,3,129.325,129.325,129.275,129.3,36
20130201|2012-07-03 08:00,3,129.275,129.4,129.275,129.4,11
20130201|2012-07-03 08:30,3,129.4,129.5,129.4,129.475,64
20130201|2012-07-03 09:00,3,129.475,129.55,129.1,129.2,268
20130201|2012-07-03 09:30,3,129.225,129.45,128.875,128.9,136
20130201|2012-07-03 10:00,3,128.8,129.15,128.675,128.875,157
20130201|2012-07-03 10:30,3,128.95,129.55,128.95,129.55,146
20130201|2012-07-03 11:00,3,129.5,129.725,129.35,129.625,134
20130201|2012-07-03 11:30,3,129.6,129.9,129.575,129.725,291
20130201|2012-07-03 12:00,3,129.75,129.85,129.725,129.775,151
20130201|2012-07-03 12:30,3,129.725,129.825,129.725,129.775,73
20130201|2012-07-03 13:00,3,129.75,129.75,129.75,129.75,2
20130201|2012-07-03 13:30,3,129.775,129.9,129.725,129.9,34
20130201|2012-07-03 15:30,3,129.675,129.675,129.675,129.675,5
20130201|2012-07-05 09:00,5,129.475,130.05,129.425,129.975,487
20130201|2012-07-05 09:30,5,130,130.525,129.7,130.4,620
20130201|2012-07-05 10:00,5,130.375,130.825,130.225,130.225,375
20130201|2012-07-05 10:30,5,130.25,130.275,129.7,129.75,372
20130201|2012-07-05 11:00,5,129.75,129.925,129.7,129.825,87
20130201|2012-07-05 11:30,5,129.875,129.95,129.775,129.95,42
20130201|2012-07-05 12:00,5,129.925,129.925,129.55,129.8,135
20130201|2012-07-05 12:30,5,129.875,130.025,129.75,129.75,257
20130201|2012-07-05 13:00,5,129.75,129.775,129.6,129.75,196
20130201|2012-07-05 13:30,5,129.775,129.8,129.725,129.725,19
20130201|2012-07-05 14:00,5,129.65,129.8,129.625,129.7,12
20130201|2012-07-05 14:30,5,129.7,129.825,129.7,129.825,22
20130201|2012-07-05 15:00,5,129.7,129.9,129.7,129.9,14
20130201|2012-07-05 17:30,6,129.6,130,129.6,130,6
20130201|2012-07-05 19:30,6,129.875,129.875,129.875,129.875,1
20130201|2012-07-05 20:00,6,129.9,129.9,129.9,129.9,1
20130201|2012-07-05 21:00,6,129.85,129.85,129.85,129.85,2
20130201|2012-07-06 02:30,6,130.1,130.1,130.1,130.1,1
20130201|2012-07-06 06:00,6,129.95,129.95,129.95,129.95,1
20130201|2012-07-06 07:00,6,129.95,129.95,129.95,129.95,1
20130201|2012-07-06 07:30,6,129.875,129.875,129.575,129.6,25
20130201|2012-07-06 08:00,6,130,130.2,130,130.2,38
20130201|2012-07-06 08:30,6,130.15,130.175,129.975,130,36
20130201|2012-07-06 09:00,6,129.9,130.05,129.725,129.825,183
20130201|2012-07-06 09:30,6,129.9,130,129.65,129.9,108
20130201|2012-07-06 10:00,6,129.875,130.025,129.875,129.9,71
20130201|2012-07-06 10:30,6,129.925,130,129.825,129.95,68
20130201|2012-07-06 11:00,6,129.95,130.325,129.95,130.3,195
20130201|2012-07-06 11:30,6,130.3,130.425,130.15,130.2,122
20130201|2012-07-06 12:00,6,130.175,130.425,130.175,130.425,268
20130201|2012-07-06 12:30,6,130.4,130.75,130.35,130.6,596
20130201|2012-07-06 13:00,6,130.525,130.725,130.5,130.6,251
20130201|2012-07-06 13:30,6,130.65,130.725,130.625,130.725,26
20130201|2012-07-09 09:00,9,130.625,130.75,130.3,130.5,357
20130201|2012-07-09 09:30,9,130.55,131.25,130.525,131.15,533
20130201|2012-07-09 10:00,9,131.2,131.425,131.025,131.025,346
20130201|2012-07-09 10:30,9,131.05,131.075,130.95,131.075,203
20130201|2012-07-09 11:00,9,131.075,131.175,130.85,131.175,186
20130201|2012-07-09 11:30,9,131.075,131.275,130.975,131.075,291
20130201|2012-07-09 12:00,9,131.075,131.125,130.925,131,92
20130201|2012-07-09 12:30,9,130.975,130.975,130.65,130.75,347
20130201|2012-07-09 13:00,9,130.75,130.8,130.625,130.625,211
20130201|2012-07-09 13:30,9,130.725,130.75,130.725,130.725,9
20130201|2012-07-09 14:30,9,130.65,130.65,130.525,130.575,15
20130201|2012-07-09 15:00,9,130.6,130.6,130.55,130.55,10
20130201|2012-07-09 15:30,9,130.55,130.55,130.55,130.55,2
20130201|2012-07-09 17:00,10,130.675,130.675,130.45,130.6,17
20130201|2012-07-09 17:30,10,130.5,130.5,130.425,130.425,27
20130201|2012-07-09 18:00,10,130.55,130.55,130.55,130.55,1
20130201|2012-07-09 19:00,10,130.55,130.55,130.55,130.55,2
20130201|2012-07-09 19:30,10,130.575,130.625,130.575,130.625,7
20130201|2012-07-09 20:00,10,130.6,130.6,130.6,130.6,1
20130201|2012-07-10 00:00,10,130.6,130.6,130.6,130.6,3
20130201|2012-07-10 00:30,10,130.6,130.6,130.6,130.6,3
20130201|2012-07-10 01:00,10,130.65,130.675,130.65,130.675,5
20130201|2012-07-10 01:30,10,130.675,130.725,130.675,130.675,9
20130201|2012-07-10 02:00,10,130.675,130.675,130.675,130.675,2
20130201|2012-07-10 03:00,10,130.75,130.75,130.75,130.75,3
20130201|2012-07-10 03:30,10,130.75,130.75,130.75,130.75,22
20130201|2012-07-10 05:30,10,130.525,130.55,130.525,130.55,4
20130201|2012-07-10 07:30,10,130.425,130.475,130.4,130.4,18
20130201|2012-07-10 08:00,10,130.2,130.5,130.2,130.5,17
20130201|2012-07-10 08:30,10,130.375,130.575,130.325,130.525,33
20130201|2012-07-10 09:00,10,130.525,130.525,129.95,130.225,228
20130201|2012-07-10 09:30,10,130.15,130.525,130.05,130.525,131
20130201|2012-07-10 10:00,10,130.425,130.575,130.2,130.25,138
20130201|2012-07-10 10:30,10,130.275,130.325,130.05,130.05,122
20130201|2012-07-10 11:00,10,130.1,130.3,130.1,130.25,112
20130201|2012-07-10 11:30,10,130.2,130.3,130.2,130.225,93
20130201|2012-07-10 12:00,10,130.2,130.275,130.15,130.25,383
20130201|2012-07-10 12:30,10,130.275,130.275,129.925,130.05,355
20130201|2012-07-10 13:00,10,130.05,130.1,129.925,130,123
20130201|2012-07-10 13:30,10,130,130,129.875,129.9,6
20130201|2012-07-10 14:00,10,129.95,130,129.95,130,14
20130201|2012-07-10 14:30,10,129.925,129.925,129.8,129.85,13
20130201|2012-07-10 15:00,10,129.925,130,129.775,129.875,9
20130201|2012-07-10 15:30,10,129.8,129.8,129.8,129.8,5
20130201|2012-07-10 17:00,11,130,130,129.95,129.975,21
20130201|2012-07-10 17:30,11,129.975,129.975,129.85,129.85,4
20130201|2012-07-10 18:00,11,129.95,129.95,129.95,129.95,6
20130201|2012-07-10 18:30,11,129.95,129.975,129.95,129.975,30
20130201|2012-07-10 19:30,11,130,130.05,130,130.05,81
20130201|2012-07-10 23:30,11,130.05,130.05,130.05,130.05,1
20130201|2012-07-11 03:00,11,130.1,130.1,130.1,130.1,1
20130201|2012-07-11 05:00,11,130.025,130.025,130,130,5
20130201|2012-07-11 07:00,11,130.125,130.25,130.125,130.25,11
20130201|2012-07-11 07:30,11,130.45,130.75,130.425,130.45,118
20130201|2012-07-11 08:00,11,130.525,130.575,130.475,130.5,57
20130201|2012-07-11 08:30,11,130.475,130.625,130.4,130.4,66
20130201|2012-07-11 09:00,11,130.425,130.5,130.2,130.275,702
20130201|2012-07-11 09:30,11,130.325,130.325,129.925,129.925,372
20130201|2012-07-11 10:00,11,129.95,130.025,129.8,129.85,233
20130201|2012-07-11 10:30,11,129.85,129.85,129.575,129.775,214
20130201|2012-07-11 11:00,11,129.75,129.9,129.675,129.675,151
20130201|2012-07-11 11:30,11,129.675,129.825,129.65,129.75,214
20130201|2012-07-11 12:00,11,129.625,129.725,129.575,129.625,99
20130201|2012-07-11 12:30,11,129.6,129.7,128.8,129.15,570
20130201|2012-07-11 13:00,11,129.125,129.2,129.025,129.1,118
20130201|2012-07-11 13:30,11,129.225,129.25,129.075,129.225,64
20130201|2012-07-11 14:00,11,129.25,129.25,129,129,13
20130201|2012-07-11 14:30,11,129,129,129,129,2
20130201|2012-07-11 15:00,11,129.125,129.175,129.1,129.15,22
20130201|2012-07-11 15:30,11,129.025,129.025,128.875,128.875,12
20130201|2012-07-11 17:00,12,129.15,129.25,129.15,129.225,10
20130201|2012-07-11 18:00,12,129.025,129.125,129.025,129.125,9
20130201|2012-07-11 18:30,12,129.125,129.275,129.125,129.175,19
20130201|2012-07-11 19:00,12,129.15,129.325,129.15,129.25,33
20130201|2012-07-11 19:30,12,129.3,129.35,129.3,129.35,4
20130201|2012-07-11 20:00,12,129.2,129.225,129.2,129.2,12
20130201|2012-07-11 20:30,12,129.125,129.125,129.025,129.025,22
20130201|2012-07-11 21:00,12,128.875,128.95,128.875,128.95,9
20130201|2012-07-11 22:00,12,128.875,128.875,128.875,128.875,1
20130201|2012-07-12 02:00,12,128.925,128.925,128.925,128.925,1
20130201|2012-07-12 03:30,12,129,129,129,129,4
20130201|2012-07-12 04:00,12,129,129,128.925,128.975,6
20130201|2012-07-12 04:30,12,128.925,128.925,128.925,128.925,1
20130201|2012-07-12 05:30,12,129.025,129.1,129.025,129.1,12
20130201|2012-07-12 06:30,12,129.1,129.125,129.1,129.125,29
20130201|2012-07-12 07:00,12,129.125,129.175,129.125,129.125,12
20130201|2012-07-12 07:30,12,129.2,129.35,129.2,129.2,13
20130201|2012-07-12 08:00,12,129.25,129.25,129.125,129.125,15
20130201|2012-07-12 08:30,12,129.125,129.15,129.05,129.05,11
20130201|2012-07-12 09:00,12,129.05,129.125,128.775,129.05,152
20130201|2012-07-12 09:30,12,128.85,129.05,128.85,129.05,84
20130201|2012-07-12 10:00,12,129.05,129.05,128.625,128.675,122
20130201|2012-07-12 10:30,12,128.675,128.8,128.675,128.7,32
20130201|2012-07-12 11:00,12,128.725,128.75,128.325,128.35,179
20130201|2012-07-12 11:30,12,128.425,128.6,128.15,128.475,261
20130201|2012-07-12 12:00,12,128.45,128.45,128.225,128.375,203
20130201|2012-07-12 12:30,12,128.35,128.6,128.35,128.45,185
20130201|2012-07-12 13:00,12,128.45,128.575,128.275,128.55,249
20130201|2012-07-12 13:30,12,128.55,128.55,128.5,128.525,8
20130201|2012-07-12 14:00,12,128.525,128.525,128.5,128.5,9
20130201|2012-07-12 14:30,12,128.525,128.725,128.525,128.675,6
20130201|2012-07-12 15:00,12,128.525,128.525,128.5,128.5,35
20130201|2012-07-12 15:30,12,128.5,128.5,128.25,128.25,28
20130201|2012-07-12 17:00,13,128.5,128.5,128.5,128.5,2
20130201|2012-07-12 17:30,13,128.5,128.5,128.5,128.5,3
20130201|2012-07-12 18:00,13,128.425,128.475,128.425,128.475,2
20130201|2012-07-12 18:30,13,128.375,128.375,128.375,128.375,2
20130201|2012-07-12 19:30,13,128.4,128.425,128.3,128.3,7
20130201|2012-07-12 20:30,13,128.275,128.275,128.125,128.125,14
20130201|2012-07-12 21:00,13,128.15,128.15,128.125,128.125,3
20130201|2012-07-12 23:00,13,128.325,128.325,128.3,128.325,3
20130201|2012-07-13 00:00,13,128.3,128.325,128.3,128.325,4
20130201|2012-07-13 01:00,13,128.2,128.2,128.2,128.2,1
20130201|2012-07-13 02:00,13,128.15,128.15,128.15,128.15,1
20130201|2012-07-13 03:30,13,128.15,128.15,128.15,128.15,1
20130201|2012-07-13 04:00,13,128.075,128.075,128.05,128.05,3
20130201|2012-07-13 05:30,13,128.025,128.025,128,128,2
20130201|2012-07-13 06:30,13,128,128,127.975,128,12
20130201|2012-07-13 07:00,13,128,128,127.9,127.9,61
20130201|2012-07-13 07:30,13,127.925,127.975,127.875,127.975,14
20130201|2012-07-13 08:00,13,127.875,127.9,127.75,127.825,64
20130201|2012-07-13 08:30,13,127.825,128.2,127.825,128.2,77
20130201|2012-07-13 09:00,13,128.125,128.225,127.75,127.775,168
20130201|2012-07-13 09:30,13,127.75,127.825,127.625,127.675,162
20130201|2012-07-13 10:00,13,127.7,128.325,127.525,128.1,162
20130201|2012-07-13 10:30,13,128.075,128.325,128.05,128.3,63
20130201|2012-07-13 11:00,13,128.3,128.3,127.9,127.9,63
20130201|2012-07-13 11:30,13,128,128.25,127.95,128.025,25
20130201|2012-07-13 12:00,13,128.075,128.275,128.025,128.275,36
20130201|2012-07-13 12:30,13,128.25,128.475,128.075,128.325,228
20130201|2012-07-13 13:00,13,128.35,128.475,128.325,128.325,125
20130201|2012-07-13 13:30,13,128.325,128.425,128.225,128.3,51
20130201|2012-07-16 09:00,16,128,128.5,127.85,127.9,292
20130201|2012-07-16 09:30,16,128,128.025,127.725,127.9,110
20130201|2012-07-16 10:00,16,127.925,128.025,127.85,128,48
20130201|2012-07-16 10:30,16,128,128.05,127.85,128,89
20130201|2012-07-16 11:00,16,128.025,128.075,127.975,127.975,31
20130201|2012-07-16 11:30,16,128.025,128.025,127.9,127.9,73
20130201|2012-07-16 12:00,16,127.925,127.975,127.8,127.925,119
20130201|2012-07-16 12:30,16,127.9,128.25,127.9,128.15,195
20130201|2012-07-16 13:00,16,128.175,128.2,128.1,128.2,49
20130201|2012-07-16 13:30,16,128.175,128.2,128.175,128.2,13
20130201|2012-07-16 14:00,16,128.175,128.175,128.1,128.1,9
20130201|2012-07-16 14:30,16,128.1,128.1,127.925,127.925,33
20130201|2012-07-16 15:00,16,127.875,128.025,127.875,128.025,9
20130201|2012-07-16 17:00,17,127.9,127.9,127.625,127.7,59
20130201|2012-07-16 17:30,17,127.675,127.85,127.65,127.7,43
20130201|2012-07-16 18:00,17,127.775,127.775,127.775,127.775,1
20130201|2012-07-16 18:30,17,127.65,127.65,127.625,127.625,6
20130201|2012-07-16 19:00,17,127.6,127.6,127.6,127.6,4
20130201|2012-07-16 19:30,17,127.6,127.6,127.525,127.525,12
20130201|2012-07-16 20:00,17,127.525,127.575,127.475,127.575,27
20130201|2012-07-16 20:30,17,127.475,127.475,127.4,127.475,9
20130201|2012-07-16 21:00,17,127.45,127.45,127.4,127.4,11
20130201|2012-07-16 22:00,17,127.55,127.55,127.525,127.525,4
20130201|2012-07-16 23:00,17,127.6,127.6,127.6,127.6,6
20130201|2012-07-17 01:00,17,127.575,127.575,127.575,127.575,2
20130201|2012-07-17 01:30,17,127.6,127.6,127.6,127.6,1
20130201|2012-07-17 02:30,17,127.45,127.45,127.45,127.45,1
20130201|2012-07-17 03:00,17,127.5,127.5,127.5,127.5,3
20130201|2012-07-17 03:30,17,127.475,127.475,127.475,127.475,1
20130201|2012-07-17 04:30,17,127.4,127.4,127.375,127.4,9
20130201|2012-07-17 05:30,17,127.375,127.375,127.375,127.375,1
20130201|2012-07-17 06:00,17,127.325,127.325,127.3,127.3,26
20130201|2012-07-17 06:30,17,127.275,127.275,127.275,127.275,1
20130201|2012-07-17 07:00,17,127.4,127.4,127.35,127.4,8
20130201|2012-07-17 07:30,17,127.35,127.35,127.325,127.325,3
20130201|2012-07-17 08:00,17,127.325,127.475,127.325,127.375,25
20130201|2012-07-17 08:30,17,127.35,127.45,127.35,127.45,43
20130201|2012-07-17 09:00,17,127.4,127.625,127.275,127.475,712
20130201|2012-07-17 09:30,17,127.45,128.1,127.425,128.05,541
20130201|2012-07-17 10:00,17,128.125,128.375,127.85,127.925,453
20130201|2012-07-17 10:30,17,127.9,128.125,127.85,128.125,244
20130201|2012-07-17 11:00,17,128.15,128.2,127.675,127.725,270
20130201|2012-07-17 11:30,17,127.7,127.8,127.525,127.6,194
20130201|2012-07-17 12:00,17,127.575,127.825,127.55,127.775,463
20130201|2012-07-17 12:30,17,127.8,127.925,127.575,127.8,563
20130201|2012-07-17 13:00,17,127.8,127.85,127.65,127.7,188
20130201|2012-07-17 13:30,17,127.65,127.775,127.65,127.7,42
20130201|2012-07-17 14:00,17,127.75,127.75,127.75,127.75,3
20130201|2012-07-17 14:30,17,127.625,127.625,127.625,127.625,1
20130201|2012-07-17 15:00,17,127.6,127.6,127.6,127.6,3
20130201|2012-07-17 15:30,17,127.55,127.55,127.55,127.55,1
20130201|2012-07-17 17:30,18,127.475,127.475,127.4,127.4,2
20130201|2012-07-17 19:30,18,127.6,127.675,127.6,127.675,5
20130201|2012-07-18 01:00,18,127.625,127.625,127.625,127.625,1
20130201|2012-07-18 04:30,18,127.55,127.55,127.55,127.55,6
20130201|2012-07-18 06:30,18,127.575,127.6,127.55,127.55,12
20130201|2012-07-18 07:00,18,127.65,127.7,127.65,127.7,7
20130201|2012-07-18 07:30,18,127.7,128.2,127.7,128.2,123
20130201|2012-07-18 08:00,18,128.225,128.55,128.1,128.475,110
20130201|2012-07-18 08:30,18,128.475,129,128.475,128.775,205
20130201|2012-07-18 09:00,18,128.75,129.95,128.5,129.85,686
20130201|2012-07-18 09:30,18,129.875,129.925,129.25,129.4,416
20130201|2012-07-18 10:00,18,129.4,129.5,129.25,129.475,184
20130201|2012-07-18 10:30,18,129.475,129.675,129.45,129.5,198
20130201|2012-07-18 11:00,18,129.5,130.025,129.5,129.975,492
20130201|2012-07-18 11:30,18,129.95,130.1,129.925,130.05,324
20130201|2012-07-18 12:00,18,130.1,130.325,130.075,130.25,282
20130201|2012-07-18 12:30,18,130.225,130.875,130.2,130.75,666
20130201|2012-07-18 13:00,18,130.7,130.775,130.6,130.725,117
20130201|2012-07-18 13:30,18,130.7,130.75,130.7,130.725,9
20130201|2012-07-18 14:00,18,130.625,130.7,130.625,130.7,2
20130201|2012-07-18 14:30,18,130.7,130.725,130.625,130.725,6
20130201|2012-07-18 15:00,18,130.75,130.775,130.575,130.575,14
20130201|2012-07-18 15:30,18,130.575,130.85,130.575,130.85,63
20130201|2012-07-18 17:00,19,130.65,130.65,130.55,130.55,4
20130201|2012-07-18 17:30,19,130.5,130.5,130.425,130.5,22
20130201|2012-07-18 18:00,19,130.45,130.45,130.4,130.4,20
20130201|2012-07-18 19:00,19,130.4,130.4,130.375,130.375,18
20130201|2012-07-18 20:00,19,130.425,130.425,130.35,130.35,11
20130201|2012-07-18 20:30,19,130.4,130.4,130.4,130.4,10
20130201|2012-07-18 21:00,19,130.45,130.45,130.45,130.45,1
20130201|2012-07-18 21:30,19,130.475,130.8,130.475,130.8,24
20130201|2012-07-18 22:00,19,130.825,130.875,130.825,130.825,7
20130201|2012-07-18 22:30,19,130.775,130.825,130.775,130.825,10
20130201|2012-07-19 01:00,19,130.6,130.6,130.6,130.6,2
20130201|2012-07-19 01:30,19,130.65,130.65,130.65,130.65,1
20130201|2012-07-19 02:00,19,130.725,130.75,130.725,130.75,7
20130201|2012-07-19 02:30,19,130.7,130.7,130.7,130.7,1
20130201|2012-07-19 03:00,19,130.7,130.7,130.625,130.625,2
20130201|2012-07-19 03:30,19,130.7,130.7,130.575,130.575,4
20130201|2012-07-19 04:00,19,130.575,130.675,130.5,130.5,19
20130201|2012-07-19 04:30,19,130.55,130.55,130.5,130.5,4
20130201|2012-07-19 05:00,19,130.55,130.55,130.55,130.55,2
20130201|2012-07-19 05:30,19,130.575,130.575,130.575,130.575,3
20130201|2012-07-19 06:00,19,130.7,130.725,130.7,130.725,5
20130201|2012-07-19 06:30,19,130.6,130.75,130.425,130.425,40
20130201|2012-07-19 07:00,19,130.425,130.525,130.175,130.175,170
20130201|2012-07-19 07:30,19,130.15,130.25,130.075,130.075,122
20130201|2012-07-19 08:00,19,130.1,130.175,130.05,130.075,57
20130201|2012-07-19 08:30,19,130.05,130.075,129.9,129.975,109
20130201|2012-07-19 09:00,19,129.95,130.2,129.7,130.075,280
20130201|2012-07-19 09:30,19,130.075,130.6,130.05,130.45,396
20130201|2012-07-19 10:00,19,130.475,130.825,130.45,130.625,278
20130201|2012-07-19 10:30,19,130.6,130.975,130.5,130.925,351
20130201|2012-07-19 11:00,19,130.9,131.025,130.85,131,107
20130201|2012-07-19 11:30,19,131.025,131.475,131,131.4,305
20130201|2012-07-19 12:00,19,131.425,131.825,131.425,131.575,599
20130201|2012-07-19 12:30,19,131.525,131.675,131.075,131.075,450
20130201|2012-07-19 13:00,19,131.075,131.175,130.9,130.975,298
20130201|2012-07-19 13:30,19,130.9,130.95,130.775,130.85,50
20130201|2012-07-19 14:00,19,130.775,130.85,130.775,130.825,11
20130201|2012-07-19 14:30,19,130.875,130.875,130.8,130.8,4
20130201|2012-07-19 15:00,19,130.725,130.725,130.7,130.7,10
20130201|2012-07-19 15:30,19,130.725,130.725,130.65,130.725,7
20130201|2012-07-19 17:00,20,130.9,131,130.75,130.75,48
20130201|2012-07-19 17:30,20,130.75,130.75,130.75,130.75,4
20130201|2012-07-19 18:00,20,130.9,130.9,130.625,130.75,8
20130201|2012-07-19 19:30,20,130.775,130.775,130.725,130.725,5
20130201|2012-07-19 21:00,20,130.825,130.825,130.825,130.825,2
20130201|2012-07-19 22:00,20,130.825,130.825,130.825,130.825,1
20130201|2012-07-19 22:30,20,130.725,130.725,130.725,130.725,1
20130201|2012-07-19 23:00,20,130.9,130.9,130.9,130.9,1
20130201|2012-07-19 23:30,20,130.9,130.9,130.9,130.9,1
20130201|2012-07-20 05:00,20,130.775,130.775,130.775,130.775,4
20130201|2012-07-20 05:30,20,130.875,130.875,130.7,130.7,6
20130201|2012-07-20 07:00,20,130.575,130.65,130.475,130.475,10
20130201|2012-07-20 07:30,20,130.6,130.7,130.375,130.425,18
20130201|2012-07-20 08:00,20,130.475,130.5,130.275,130.275,43
20130201|2012-07-20 08:30,20,130.325,130.4,130.275,130.275,44
20130201|2012-07-20 09:00,20,130.275,130.475,130.275,130.45,199
20130201|2012-07-20 09:30,20,130.375,130.45,130.05,130.1,199
20130201|2012-07-20 10:00,20,130.15,130.325,130,130.075,150
20130201|2012-07-20 10:30,20,130.05,130.075,129.5,129.575,489
20130201|2012-07-20 11:00,20,129.55,129.6,129.325,129.35,272
20130201|2012-07-20 11:30,20,129.35,129.625,129.125,129.225,159
20130201|2012-07-20 12:00,20,129.225,129.275,128.975,128.975,79
20130201|2012-07-20 12:30,20,129,129.15,128.5,128.8,764
20130201|2012-07-20 13:00,20,128.775,128.875,128.575,128.8,869
20130201|2012-07-20 13:30,20,128.675,128.8,128.6,128.675,52
20130201|2012-07-23 09:00,23,128.675,129.8,128.675,129.6,425
20130201|2012-07-23 09:30,23,129.475,129.65,129.3,129.575,151
20130201|2012-07-23 10:00,23,129.55,129.575,129.175,129.2,81
20130201|2012-07-23 10:30,23,129.15,129.325,129.15,129.325,142
20130201|2012-07-23 11:00,23,129.35,129.375,129.175,129.3,84
20130201|2012-07-23 11:30,23,129.325,129.35,129.175,129.225,110
20130201|2012-07-23 12:00,23,129.15,129.5,129.15,129.25,128
20130201|2012-07-23 12:30,23,129.275,129.325,128.85,129.15,584
20130201|2012-07-23 13:00,23,129.3,129.45,129.275,129.3,170
20130201|2012-07-23 13:30,23,129.35,129.35,129.225,129.25,61
20130201|2012-07-23 14:00,23,129.35,129.375,129.35,129.375,11
20130201|2012-07-23 14:30,23,129.3,129.3,129.225,129.275,5
20130201|2012-07-23 15:00,23,129.275,129.275,129.2,129.2,3
20130201|2012-07-23 15:30,23,129.275,129.275,129.2,129.275,9
20130201|2012-07-23 17:00,24,129.325,129.325,129.175,129.2,12
20130201|2012-07-23 18:00,24,129.1,129.1,129.1,129.1,5
20130201|2012-07-23 19:00,24,129.375,129.375,129.275,129.275,3
20130201|2012-07-23 19:30,24,129.35,129.35,129.35,129.35,2
20130201|2012-07-23 20:00,24,129.3,129.4,129.3,129.4,11
20130201|2012-07-23 22:00,24,129.425,129.425,129.425,129.425,10
20130201|2012-07-24 01:00,24,129.25,129.25,129.25,129.25,1
20130201|2012-07-24 02:30,24,129.225,129.225,129.225,129.225,1
20130201|2012-07-24 04:30,24,129.125,129.125,129.125,129.125,2
20130201|2012-07-24 05:00,24,129.175,129.175,129.175,129.175,3
20130201|2012-07-24 05:30,24,129.1,129.1,129.1,129.1,6
20130201|2012-07-24 06:00,24,129.15,129.25,129.15,129.25,14
20130201|2012-07-24 06:30,24,129.15,129.25,129.125,129.25,11
20130201|2012-07-24 07:00,24,129.2,129.225,129.175,129.175,15
20130201|2012-07-24 07:30,24,129.175,129.25,129.15,129.25,9
20130201|2012-07-24 08:00,24,129.1,129.125,128.95,128.95,53
20130201|2012-07-24 08:30,24,128.95,129.025,128.85,128.925,29
20130201|2012-07-24 09:00,24,128.925,129.05,128.825,128.875,179
20130201|2012-07-24 09:30,24,128.9,129.1,128.825,129.1,309
20130201|2012-07-24 10:00,24,129.1,129.2,129.025,129.075,58
20130201|2012-07-24 10:30,24,129.05,129.225,129.05,129.1,156
20130201|2012-07-24 11:00,24,129.05,129.15,128.95,129.05,190
20130201|2012-07-24 11:30,24,129.025,129.25,129.025,129.225,120
20130201|2012-07-24 12:00,24,129.125,129.175,128.95,129.1,149
20130201|2012-07-24 12:30,24,129.05,129.3,128.925,129.3,380
20130201|2012-07-24 13:00,24,129.3,129.45,129.3,129.425,197
20130201|2012-07-24 13:30,24,129.425,129.475,129.375,129.475,57
20130201|2012-07-24 14:00,24,129.375,129.375,129.225,129.25,29
20130201|2012-07-24 14:30,24,129.25,129.25,129.225,129.25,36
20130201|2012-07-24 15:00,24,129.225,129.25,129.225,129.225,23
20130201|2012-07-24 15:30,24,129.225,129.225,129.175,129.175,12
20130201|2012-07-24 17:00,25,129.1,129.1,129.1,129.1,18
20130201|2012-07-24 18:00,25,129.1,129.1,129.1,129.1,5
20130201|2012-07-24 19:30,25,129.1,129.1,129.1,129.1,3
20130201|2012-07-24 20:00,25,129.1,129.1,129.025,129.05,10
20130201|2012-07-24 20:30,25,129.1,129.1,129.05,129.05,4
20130201|2012-07-24 21:00,25,129.1,129.1,129.1,129.1,4
20130201|2012-07-24 21:30,25,129.075,129.075,129.075,129.075,2
20130201|2012-07-24 22:00,25,129.1,129.1,129.1,129.1,13
20130201|2012-07-24 22:30,25,129.1,129.125,129.1,129.125,6
20130201|2012-07-25 01:30,25,129.125,129.125,129,129,4
20130201|2012-07-25 02:00,25,129,129,128.975,128.975,7
20130201|2012-07-25 04:30,25,129.075,129.075,129.075,129.075,1
20130201|2012-07-25 06:00,25,129.075,129.15,129.075,129.075,8
20130201|2012-07-25 06:30,25,129,129.075,129,129.05,14
20130201|2012-07-25 07:00,25,129.075,129.2,129.075,129.2,3
20130201|2012-07-25 07:30,25,129.15,129.2,129.15,129.2,25
20130201|2012-07-25 08:00,25,129.1,129.225,129.1,129.15,13
20130201|2012-07-25 08:30,25,129.15,129.4,129.15,129.4,33
20130201|2012-07-25 09:00,25,129.35,129.6,129.1,129.2,200
20130201|2012-07-25 09:30,25,129.275,129.325,129.125,129.325,106
20130201|2012-07-25 10:00,25,129.325,129.6,129.325,129.6,158
20130201|2012-07-25 10:30,25,129.45,129.55,129.425,129.5,17
20130201|2012-07-25 11:00,25,129.45,129.6,129.45,129.55,72
20130201|2012-07-25 11:30,25,129.45,129.525,129.175,129.25,108
20130201|2012-07-25 12:00,25,129.375,129.375,128.675,128.95,216
20130201|2012-07-25 12:30,25,128.975,129.275,128.825,129.175,563
20130201|2012-07-25 13:00,25,129.175,129.175,129.075,129.125,76
20130201|2012-07-25 13:30,25,129.075,129.075,128.925,128.925,62
20130201|2012-07-25 14:00,25,129.05,129.1,129.025,129.075,22
20130201|2012-07-25 14:30,25,128.975,128.975,128.95,128.95,6
20130201|2012-07-25 15:30,25,128.9,128.95,128.9,128.925,6
20130201|2012-07-25 17:00,26,129,129,129,129,8
20130201|2012-07-25 17:30,26,128.975,129,128.975,129,10
20130201|2012-07-25 18:00,26,129,129,129,129,2
20130201|2012-07-26 01:00,26,129,129,129,129,7
20130201|2012-07-26 05:00,26,128.875,128.875,128.875,128.875,1
20130201|2012-07-26 06:30,26,129.025,129.275,129,129.275,35
20130201|2012-07-26 07:00,26,129.4,129.45,129.275,129.275,5
20130201|2012-07-26 07:30,26,129.25,129.7,129.25,129.45,33
20130201|2012-07-26 08:00,26,129.45,129.775,129.45,129.775,39
20130201|2012-07-26 08:30,26,129.775,129.95,129.725,129.725,102
20130201|2012-07-26 09:00,26,129.75,129.75,129.45,129.625,369
20130201|2012-07-26 09:30,26,129.625,129.7,129.225,129.4,142
20130201|2012-07-26 10:00,26,129.45,129.5,129.275,129.275,234
20130201|2012-07-26 10:30,26,129.25,129.25,128.575,128.875,158
20130201|2012-07-26 11:00,26,128.85,129.375,128.85,129.325,217
20130201|2012-07-26 11:30,26,129.375,129.8,129.325,129.725,465
20130201|2012-07-26 12:00,26,129.775,129.775,129.55,129.6,142
20130201|2012-07-26 12:30,26,129.6,129.925,129.6,129.8,326
20130201|2012-07-26 13:00,26,129.8,129.8,129.7,129.7,75
20130201|2012-07-26 13:30,26,129.725,129.75,129.675,129.7,28
20130201|2012-07-26 14:00,26,129.65,129.65,129.6,129.6,15
20130201|2012-07-26 14:30,26,129.575,129.625,129.45,129.45,8
20130201|2012-07-26 15:00,26,129.625,129.625,129.625,129.625,1
20130201|2012-07-26 17:00,27,129.6,129.6,129.525,129.525,3
20130201|2012-07-26 19:00,27,129.575,129.575,129.575,129.575,2
20130201|2012-07-26 19:30,27,129.6,129.6,129.6,129.6,1
20130201|2012-07-26 20:00,27,129.6,129.6,129.6,129.6,1
20130201|2012-07-27 03:30,27,129.65,129.65,129.65,129.65,1
20130201|2012-07-27 06:30,27,129.5,129.65,129.5,129.65,17
20130201|2012-07-27 07:00,27,129.55,129.725,129.55,129.725,6
20130201|2012-07-27 07:30,27,129.7,129.7,129.65,129.7,18
20130201|2012-07-27 08:00,27,129.75,129.875,129.75,129.85,23
20130201|2012-07-27 08:30,27,129.825,129.825,129.7,129.75,17
20130201|2012-07-27 09:00,27,129.65,130.1,129.45,130,288
20130201|2012-07-27 09:30,27,129.9,130.175,129.8,130,183
20130201|2012-07-27 10:00,27,130.075,130.2,130,130.125,124
20130201|2012-07-27 10:30,27,130.125,130.875,130.1,130.775,346
20130201|2012-07-27 11:00,27,130.825,131.9,130.825,131.4,860
20130201|2012-07-27 11:30,27,131.4,131.55,131.25,131.325,265
20130201|2012-07-27 12:00,27,131.35,131.7,131.325,131.65,156
20130201|2012-07-27 12:30,27,131.6,131.825,131.5,131.7,341
20130201|2012-07-27 13:00,27,131.75,131.775,131.55,131.55,207
20130201|2012-07-27 13:30,27,131.55,131.65,131.525,131.575,33
20130201|2012-07-30 09:00,30,131.8,132.15,131.675,131.8,1385
20130201|2012-07-30 09:30,30,131.8,132.2,131.65,131.975,250
20130201|2012-07-30 10:00,30,131.95,132.375,131.925,132.075,126
20130201|2012-07-30 10:30,30,132.025,132.35,131.975,132.25,116
20130201|2012-07-30 11:00,30,132.35,132.55,132.25,132.475,217
20130201|2012-07-30 11:30,30,132.475,132.475,132.1,132.1,61
20130201|2012-07-30 12:00,30,132.075,132.2,131.95,132.05,70
20130201|2012-07-30 12:30,30,132.05,132.125,131.825,131.925,299
20130201|2012-07-30 13:00,30,131.925,132.075,131.925,132.025,91
20130201|2012-07-30 13:30,30,132,132,132,132,4
20130201|2012-07-30 14:00,30,131.95,131.95,131.95,131.95,1
20130201|2012-07-30 14:30,30,131.95,131.95,131.95,131.95,6
20130201|2012-07-30 15:00,30,131.9,131.9,131.85,131.85,3
20130201|2012-07-30 15:30,30,131.9,131.95,131.8,131.95,4
20130201|2012-07-30 17:00,31,131.775,131.825,131.775,131.825,2
20130201|2012-07-30 17:30,31,131.85,131.85,131.825,131.825,8
20130201|2012-07-30 18:00,31,131.9,131.9,131.775,131.775,8
20130201|2012-07-30 18:30,31,131.875,131.875,131.875,131.875,8
20130201|2012-07-30 19:00,31,131.875,131.875,131.875,131.875,3
20130201|2012-07-30 20:30,31,131.875,131.875,131.825,131.825,7
20130201|2012-07-30 21:00,31,131.875,131.875,131.875,131.875,6
20130201|2012-07-30 22:00,31,131.875,131.875,131.875,131.875,6
20130201|2012-07-30 22:30,31,131.875,132,131.875,132,42
20130201|2012-07-30 23:30,31,132,132,132,132,8
20130201|2012-07-31 00:00,31,132.05,132.05,132.05,132.05,11
20130201|2012-07-31 00:30,31,132.05,132.05,132.05,132.05,2
20130201|2012-07-31 02:00,31,132.1,132.1,132.1,132.1,7
20130201|2012-07-31 05:30,31,132.1,132.1,132.1,132.1,26
20130201|2012-07-31 06:00,31,132.1,132.1,132.1,132.1,21
20130201|2012-07-31 06:30,31,132.075,132.15,132.05,132.075,22
20130201|2012-07-31 07:00,31,132.125,132.125,132.075,132.075,15
20130201|2012-07-31 07:30,31,132.025,132.05,131.975,132,46
20130201|2012-07-31 08:00,31,131.975,131.975,131.8,131.85,28
20130201|2012-07-31 08:30,31,131.875,131.975,131.8,131.825,28
20130201|2012-07-31 09:00,31,131.775,131.85,131.575,131.625,228
20130201|2012-07-31 09:30,31,131.65,131.75,131.275,131.5,496
20130201|2012-07-31 10:00,31,131.525,131.625,131.325,131.35,208
20130201|2012-07-31 10:30,31,131.35,131.45,131.2,131.425,166
20130201|2012-07-31 11:00,31,131.4,131.425,131.1,131.35,152
20130201|2012-07-31 11:30,31,131.35,131.9,131.35,131.8,232
20130201|2012-07-31 12:00,31,131.775,131.775,131.25,131.325,280
20130201|2012-07-31 12:30,31,131.275,131.475,131.1,131.25,329
20130201|2012-07-31 13:00,31,131.225,131.35,131.175,131.25,364
20130201|2012-07-31 13:30,31,131.2,131.2,131.175,131.175,9
20130201|2012-07-31 14:00,31,131.15,131.15,131,131.1,31
20130201|2012-07-31 14:30,31,131.175,131.175,131.175,131.175,5
20130201|2012-07-31 15:00,31,131.225,131.25,131.225,131.25,4
20130201|2012-07-31 15:30,31,131.25,131.25,131.15,131.225,18
20130201|2012-07-31 17:00,1,131.3,131.4,131.3,131.4,5
20130201|2012-07-31 17:30,1,131.4,131.4,131.4,131.4,1
20130201|2012-07-31 19:30,1,131.275,131.275,131.275,131.275,1
20130201|2012-07-31 20:00,1,131.25,131.25,131.25,131.25,1
20130201|2012-07-31 21:30,1,131.15,131.175,131.15,131.15,5
20130201|2012-07-31 23:30,1,131.275,131.275,131.275,131.275,1
20130201|2012-08-01 04:00,1,131.325,131.325,131.325,131.325,4
20130201|2012-08-01 04:30,1,131.275,131.275,131,131.125,60
20130201|2012-08-01 07:00,1,131.1,131.125,131.05,131.05,12
20130201|2012-08-01 07:30,1,131.15,131.175,131.075,131.075,5
20130201|2012-08-01 08:00,1,131.05,131.125,131,131.1,21
20130201|2012-08-01 08:30,1,131.075,131.275,131,131.05,104
20130201|2012-08-01 09:00,1,131.05,131.225,130.625,130.75,382
20130201|2012-08-01 09:30,1,130.75,131.2,130.75,131.025,232
20130201|2012-08-01 10:00,1,131,131.1,130.85,131.075,237
20130201|2012-08-01 10:30,1,131.075,131.1,130.85,130.95,292
20130201|2012-08-01 11:00,1,131,131.15,130.85,131.125,218
20130201|2012-08-01 11:30,1,131.125,131.45,131.1,131.35,263
20130201|2012-08-01 12:00,1,131.325,131.525,131.25,131.25,299
20130201|2012-08-01 12:30,1,131.325,131.35,130.325,130.325,470
20130201|2012-08-01 13:00,1,130.325,130.8,130.325,130.8,140
20130201|2012-08-01 13:30,1,130.825,130.85,130.65,130.85,85
20130201|2012-08-01 14:00,1,130.675,130.675,130.675,130.675,5
20130201|2012-08-01 14:30,1,130.775,130.775,130.75,130.75,6
20130201|2012-08-01 15:00,1,130.75,130.75,130.75,130.75,2
20130201|2012-08-01 15:30,1,130.675,130.675,130.675,130.675,1
20130201|2012-08-01 17:00,2,130.875,130.875,130.875,130.875,3
20130201|2012-08-01 17:30,2,130.825,130.95,130.7,130.7,14
20130201|2012-08-01 21:00,2,130.825,130.875,130.825,130.875,9
20130201|2012-08-01 22:30,2,130.8,130.8,130.8,130.8,1
20130201|2012-08-01 23:00,2,130.8,130.8,130.8,130.8,1
20130201|2012-08-02 01:00,2,130.675,130.675,130.65,130.65,8
20130201|2012-08-02 06:30,2,130.65,130.775,130.65,130.775,15
20130201|2012-08-02 07:00,2,130.85,130.95,130.85,130.95,20
20130201|2012-08-02 07:30,2,130.9,130.9,130.75,130.75,19
20130201|2012-08-02 08:00,2,130.675,130.7,130.5,130.5,81
20130201|2012-08-02 08:30,2,130.5,130.7,130.35,130.65,65
20130201|2012-08-02 09:00,2,130.55,130.625,130.35,130.6,145
20130201|2012-08-02 09:30,2,130.725,130.775,130.25,130.275,285
20130201|2012-08-02 10:00,2,130.25,130.475,130.1,130.4,372
20130201|2012-08-02 10:30,2,130.45,130.525,130.375,130.4,85
20130201|2012-08-02 11:00,2,130.4,130.425,130.1,130.35,163
20130201|2012-08-02 11:30,2,130.375,130.9,130.375,130.8,298
20130201|2012-08-02 12:00,2,130.725,131.375,130.525,131.25,283
20130201|2012-08-02 12:30,2,131.3,131.625,130.9,130.9,850
20130201|2012-08-02 13:00,2,130.9,131.15,130.9,131.05,299
20130201|2012-08-02 13:30,2,131.125,131.125,131,131,29
20130201|2012-08-02 14:00,2,131.025,131.1,131.025,131.1,28
20130201|2012-08-02 14:30,2,131.125,131.175,131.1,131.1,9
20130201|2012-08-02 15:00,2,131.1,131.1,131.1,131.1,2
20130201|2012-08-02 15:30,2,131.15,131.15,131.15,131.15,1
20130201|2012-08-02 17:00,3,131.025,131.3,131.025,131.25,49
20130201|2012-08-02 17:30,3,131.25,131.25,131.25,131.25,7
20130201|2012-08-02 18:30,3,131.25,131.25,131.25,131.25,8
20130201|2012-08-02 20:00,3,131.3,131.35,131.3,131.35,6
20130201|2012-08-02 21:00,3,131.325,131.325,131.3,131.3,3
20130201|2012-08-02 21:30,3,131.35,131.35,131.35,131.35,2
20130201|2012-08-02 22:00,3,131.325,131.325,131.325,131.325,2
20130201|2012-08-02 23:30,3,131.325,131.325,131.325,131.325,2
20130201|2012-08-03 00:30,3,131.325,131.35,131.3,131.35,9
20130201|2012-08-03 02:00,3,131.45,131.5,131.45,131.5,2
20130201|2012-08-03 05:30,3,131.375,131.375,131.35,131.35,4
20130201|2012-08-03 06:30,3,131.425,131.425,131.425,131.425,5
20130201|2012-08-03 07:30,3,131.55,131.8,131.55,131.8,22
20130201|2012-08-03 08:00,3,131.65,131.8,131.65,131.75,41
20130201|2012-08-03 08:30,3,131.75,131.85,131.675,131.675,63
20130201|2012-08-03 09:00,3,131.75,131.825,131.15,131.65,302
20130201|2012-08-03 09:30,3,131.525,131.55,131.025,131.05,201
20130201|2012-08-03 10:00,3,131.025,131.125,130.825,130.875,235
20130201|2012-08-03 10:30,3,130.875,131.125,130.75,131.1,204
20130201|2012-08-03 11:00,3,131.15,131.175,130.85,130.875,122
20130201|2012-08-03 11:30,3,130.875,131,130.8,130.95,93
20130201|2012-08-03 12:00,3,130.975,131.05,130.55,130.65,117
20130201|2012-08-03 12:30,3,130.6,130.6,130.225,130.45,435
20130201|2012-08-03 13:00,3,130.45,130.625,130.4,130.6,176
20130201|2012-08-03 13:30,3,130.6,130.65,130.5,130.5,68
20130201|2012-08-06 09:00,6,130.6,130.95,130.425,130.6,294
20130201|2012-08-06 09:30,6,130.6,130.65,130.375,130.375,110
20130201|2012-08-06 10:00,6,130.425,130.625,130.375,130.625,113
20130201|2012-08-06 10:30,6,130.6,131.325,130.55,131,324
20130201|2012-08-06 11:00,6,130.975,131.325,130.95,131.1,220
20130201|2012-08-06 11:30,6,131.125,131.25,131.125,131.2,61
20130201|2012-08-06 12:00,6,131.175,131.175,130.7,131.025,150
20130201|2012-08-06 12:30,6,130.975,130.975,130.225,130.35,377
20130201|2012-08-06 13:00,6,130.35,130.55,130.35,130.45,227
20130201|2012-08-06 13:30,6,130.5,130.525,130.5,130.5,29
20130201|2012-08-06 14:00,6,130.5,130.5,130.5,130.5,1
20130201|2012-08-06 14:30,6,130.425,130.425,130.35,130.35,5
20130201|2012-08-06 15:00,6,130.5,130.65,130.5,130.65,6
20130201|2012-08-06 18:00,7,130.25,130.25,130.25,130.25,1
20130201|2012-08-06 18:30,7,130.5,130.5,130.5,130.5,1
20130201|2012-08-06 20:00,7,130.55,130.55,130.45,130.55,16
20130201|2012-08-06 22:00,7,130.475,130.475,130.45,130.45,2
20130201|2012-08-06 22:30,7,130.375,130.375,130.375,130.375,2
20130201|2012-08-06 23:00,7,130.375,130.375,130.325,130.325,4
20130201|2012-08-07 06:30,7,130.525,130.525,130.525,130.525,3
20130201|2012-08-07 07:00,7,130.45,130.65,130.45,130.65,5
20130201|2012-08-07 07:30,7,130.625,130.675,130.6,130.675,25
20130201|2012-08-07 08:30,7,130.7,130.7,130.5,130.5,7
20130201|2012-08-07 09:00,7,130.475,130.975,130.45,130.975,163
20130201|2012-08-07 09:30,7,130.975,131,130.725,130.75,85
20130201|2012-08-07 10:00,7,130.75,130.8,130.65,130.775,61
20130201|2012-08-07 10:30,7,130.675,130.775,130.625,130.75,78
20130201|2012-08-07 11:00,7,130.775,130.8,130.45,130.45,76
20130201|2012-08-07 11:30,7,130.5,130.675,130.45,130.6,81
20130201|2012-08-07 12:00,7,130.6,130.85,130.6,130.725,81
20130201|2012-08-07 12:30,7,130.675,130.675,130.225,130.525,282
20130201|2012-08-07 13:00,7,130.5,130.6,130.45,130.575,99
20130201|2012-08-07 14:00,7,130.525,130.525,130.475,130.475,5
20130201|2012-08-07 15:00,7,130.425,130.425,130.4,130.4,11
20130201|2012-08-07 15:30,7,130.475,130.475,130.475,130.475,2
20130201|2012-08-07 17:00,8,130.55,130.65,130.55,130.65,6
20130201|2012-08-07 17:30,8,130.75,130.875,130.75,130.875,12
20130201|2012-08-07 18:00,8,131,131.225,131,131.125,51
20130201|2012-08-07 18:30,8,130.925,130.975,130.925,130.975,6
20130201|2012-08-07 19:00,8,131,131.2,131,131.2,12
20130201|2012-08-07 20:00,8,131.275,131.275,131.275,131.275,4
20130201|2012-08-07 20:30,8,131.075,131.075,131.05,131.05,5
20130201|2012-08-07 21:00,8,130.925,130.925,130.925,130.925,1
20130201|2012-08-07 22:00,8,131.075,131.075,131.075,131.075,1
20130201|2012-08-08 02:30,8,130.95,130.95,130.95,130.95,1
20130201|2012-08-08 08:00,8,131.2,131.25,131.2,131.225,10
20130201|2012-08-08 08:30,8,131.225,131.225,131.025,131.075,45
20130201|2012-08-08 09:00,8,131.075,131.125,130.75,130.875,269
20130201|2012-08-08 09:30,8,130.825,130.95,130.8,130.875,134
20130201|2012-08-08 10:00,8,130.9,131.25,130.9,131.25,313
20130201|2012-08-08 10:30,8,131.225,131.25,130.925,131.15,271
20130201|2012-08-08 11:00,8,131.1,131.25,131.075,131.125,195
20130201|2012-08-08 11:30,8,131.1,131.15,131.05,131.125,208
20130201|2012-08-08 12:00,8,131.125,131.125,131,131,206
20130201|2012-08-08 12:30,8,131,131.375,131,131.35,537
20130201|2012-08-08 13:00,8,131.35,131.4,131.325,131.35,148
20130201|2012-08-08 13:30,8,131.375,131.4,131.35,131.4,90
20130201|2012-08-08 14:00,8,131.4,131.4,131.35,131.4,24
20130201|2012-08-08 14:30,8,131.375,131.375,131.35,131.35,6
20130201|2012-08-08 15:00,8,131.3,131.3,131.275,131.275,5
20130201|2012-08-08 15:30,8,131.275,131.4,131.275,131.4,9
20130201|2012-08-08 17:30,9,131.3,131.3,131.3,131.3,9
20130201|2012-08-08 18:30,9,131.225,131.225,131.175,131.175,3
20130201|2012-08-08 19:30,9,131.25,131.25,131.2,131.2,14
20130201|2012-08-08 20:00,9,131.15,131.2,131.15,131.2,6
20130201|2012-08-08 20:30,9,131.075,131.1,131.075,131.1,2
20130201|2012-08-08 22:30,9,131.2,131.2,131.2,131.2,14
20130201|2012-08-08 23:00,9,131.375,131.375,131.375,131.375,1
20130201|2012-08-09 00:00,9,131.375,131.375,131.375,131.375,1
20130201|2012-08-09 00:30,9,131.4,131.4,131.4,131.4,2
20130201|2012-08-09 02:30,9,131.475,131.475,131.475,131.475,2
20130201|2012-08-09 03:00,9,131.3,131.3,131.3,131.3,4
20130201|2012-08-09 06:30,9,131.325,131.325,131.325,131.325,1
20130201|2012-08-09 07:00,9,131.475,131.475,131.475,131.475,1
20130201|2012-08-09 07:30,9,131.25,131.25,131.25,131.25,2
20130201|2012-08-09 08:00,9,131.3,131.5,131.2,131.5,75
20130201|2012-08-09 08:30,9,131.475,131.6,131.475,131.475,47
20130201|2012-08-09 09:00,9,131.55,131.8,131.525,131.7,365
20130201|2012-08-09 09:30,9,131.7,131.775,131.575,131.675,197
20130201|2012-08-09 10:00,9,131.675,131.9,131.625,131.85,271
20130201|2012-08-09 10:30,9,131.875,131.925,131.825,131.875,111
20130201|2012-08-09 11:00,9,131.875,131.875,131.75,131.825,182
20130201|2012-08-09 11:30,9,131.8,131.925,131.75,131.8,334
20130201|2012-08-09 12:00,9,131.775,131.825,131.65,131.725,143
20130201|2012-08-09 12:30,9,131.675,131.7,131.35,131.45,413
20130201|2012-08-09 13:00,9,131.45,131.55,131.375,131.525,260
20130201|2012-08-09 13:30,9,131.475,131.475,131.45,131.45,9
20130201|2012-08-09 14:00,9,131.45,131.45,131.4,131.4,14
20130201|2012-08-09 15:30,9,131.375,131.4,131.225,131.4,21
20130201|2012-08-09 17:00,10,131.625,131.65,131.625,131.625,4
20130201|2012-08-09 18:00,10,131.4,131.4,131.4,131.4,2
20130201|2012-08-09 18:30,10,131.4,131.4,131.35,131.35,8
20130201|2012-08-09 19:30,10,131.4,131.4,131.375,131.375,2
20130201|2012-08-09 20:00,10,131.375,131.375,131.35,131.35,4
20130201|2012-08-09 23:00,10,131.4,131.525,131.4,131.525,2
20130201|2012-08-10 01:00,10,131.45,131.45,131.45,131.45,2
20130201|2012-08-10 01:30,10,131.5,131.5,131.5,131.5,1
20130201|2012-08-10 02:00,10,131.425,131.425,131.425,131.425,1
20130201|2012-08-10 03:00,10,131.525,131.525,131.525,131.525,1
20130201|2012-08-10 04:30,10,131.525,131.525,131.475,131.475,4
20130201|2012-08-10 06:30,10,131.425,131.425,131.425,131.425,1
20130201|2012-08-10 07:00,10,131.525,131.525,131.175,131.225,58
20130201|2012-08-10 07:30,10,131.55,131.725,131.175,131.625,82
20130201|2012-08-10 08:00,10,131.5,131.5,131.225,131.225,80
20130201|2012-08-10 08:30,10,131.15,131.45,131.15,131.4,8
20130201|2012-08-10 09:00,10,131.475,131.675,131.45,131.475,50
20130201|2012-08-10 09:30,10,131.425,131.6,131.35,131.45,206
20130201|2012-08-10 10:00,10,131.5,131.5,131.325,131.375,67
20130201|2012-08-10 10:30,10,131.325,131.525,131.175,131.425,206
20130201|2012-08-10 11:00,10,131.45,131.525,131.425,131.5,29
20130201|2012-08-10 11:30,10,131.575,131.675,131.325,131.375,144
20130201|2012-08-10 12:00,10,131.475,131.475,131.225,131.25,42
20130201|2012-08-10 12:30,10,131.225,131.275,131,131,307
20130201|2012-08-10 13:00,10,131.025,131.225,131.025,131.175,120
20130201|2012-08-10 13:30,10,131.125,131.2,131.1,131.2,16
20130201|2012-08-13 09:00,13,131.325,131.8,131.25,131.625,279
20130201|2012-08-13 09:30,13,131.575,131.575,131.375,131.475,245
20130201|2012-08-13 10:00,13,131.475,131.5,131.325,131.475,133
20130201|2012-08-13 10:30,13,131.5,131.65,131.475,131.6,114
20130201|2012-08-13 11:00,13,131.625,131.65,131.475,131.625,111
20130201|2012-08-13 11:30,13,131.6,131.675,131.575,131.575,129
20130201|2012-08-13 12:00,13,131.6,131.7,131.575,131.675,95
20130201|2012-08-13 12:30,13,131.625,131.65,131.5,131.55,260
20130201|2012-08-13 13:00,13,131.6,131.725,131.6,131.725,219
20130201|2012-08-13 13:30,13,131.675,131.725,131.675,131.725,52
20130201|2012-08-13 14:00,13,131.725,131.725,131.7,131.7,13
20130201|2012-08-13 14:30,13,131.7,131.7,131.675,131.675,16
20130201|2012-08-13 15:00,13,131.7,131.7,131.65,131.65,9
20130201|2012-08-13 15:30,13,131.675,131.675,131.6,131.6,8
20130201|2012-08-13 17:00,14,131.75,131.75,131.75,131.75,2
20130201|2012-08-13 17:30,14,131.8,131.8,131.8,131.8,6
20130201|2012-08-13 19:00,14,131.925,131.925,131.925,131.925,14
20130201|2012-08-13 19:30,14,131.875,131.9,131.875,131.9,4
20130201|2012-08-13 20:00,14,131.9,131.9,131.9,131.9,2
20130201|2012-08-13 22:30,14,131.9,131.9,131.9,131.9,2
20130201|2012-08-13 23:30,14,131.9,131.9,131.9,131.9,3
20130201|2012-08-14 01:00,14,131.9,131.9,131.9,131.9,1
20130201|2012-08-14 02:00,14,131.8,131.8,131.8,131.8,2
20130201|2012-08-14 04:30,14,131.9,131.9,131.9,131.9,4
20130201|2012-08-14 05:00,14,131.85,131.85,131.8,131.85,22
20130201|2012-08-14 06:00,14,131.85,131.875,131.85,131.875,21
20130201|2012-08-14 06:30,14,131.9,131.9,131.825,131.825,2
20130201|2012-08-14 07:30,14,131.9,131.925,131.9,131.925,4
20130201|2012-08-14 08:00,14,131.9,131.925,131.85,131.925,47
20130201|2012-08-14 08:30,14,131.85,132,131.8,132,81
20130201|2012-08-14 09:00,14,132,132.025,131.725,131.8,469
20130201|2012-08-14 09:30,14,131.825,131.85,131.2,131.475,275
20130201|2012-08-14 10:00,14,131.425,131.675,131.4,131.55,182
20130201|2012-08-14 10:30,14,131.5,131.85,131.5,131.775,292
20130201|2012-08-14 11:00,14,131.8,132,131.775,131.85,147
20130201|2012-08-14 11:30,14,131.95,132,131.9,131.975,80
20130201|2012-08-14 12:00,14,131.975,132.025,131.85,131.975,89
20130201|2012-08-14 12:30,14,132.025,132.075,131.85,131.925,179
20130201|2012-08-14 13:00,14,131.85,131.975,131.825,131.925,113
20130201|2012-08-14 13:30,14,131.925,131.95,131.875,131.95,12
20130201|2012-08-14 14:00,14,131.825,131.9,131.825,131.9,2
20130201|2012-08-14 14:30,14,131.875,131.875,131.85,131.85,11
20130201|2012-08-14 15:00,14,131.8,131.8,131.75,131.75,10
20130201|2012-08-14 15:30,14,131.775,131.8,131.675,131.75,36
20130201|2012-08-14 17:00,15,131.85,131.85,131.85,131.85,5
20130201|2012-08-14 17:30,15,131.875,131.875,131.875,131.875,5
20130201|2012-08-14 18:30,15,131.8,131.825,131.8,131.825,12
20130201|2012-08-14 21:00,15,131.975,131.975,131.975,131.975,1
20130201|2012-08-14 22:00,15,131.975,131.975,131.875,131.875,5
20130201|2012-08-14 23:00,15,131.85,131.85,131.85,131.85,2
20130201|2012-08-15 00:00,15,131.975,131.975,131.975,131.975,1
20130201|2012-08-15 04:00,15,131.975,132,131.975,132,3
20130201|2012-08-15 04:30,15,132,132,132,132,2
20130201|2012-08-15 05:00,15,132,132,132,132,1
20130201|2012-08-15 06:30,15,132,132,132,132,12
20130201|2012-08-15 07:30,15,131.825,131.975,131.825,131.975,21
20130201|2012-08-15 08:00,15,131.9,131.975,131.85,131.85,14
20130201|2012-08-15 08:30,15,131.825,131.975,131.775,131.95,51
20130201|2012-08-15 09:00,15,131.95,132.05,131.9,132.05,190
20130201|2012-08-15 09:30,15,132.075,132.075,131.95,132,157
20130201|2012-08-15 10:00,15,131.975,132.05,131.9,131.95,252
20130201|2012-08-15 10:30,15,131.975,132.1,131.95,132.1,142
20130201|2012-08-15 11:00,15,132.025,132.125,131.95,131.95,151
20130201|2012-08-15 11:30,15,131.925,131.925,131.5,131.575,236
20130201|2012-08-15 12:00,15,131.5,131.675,131.475,131.65,171
20130201|2012-08-15 12:30,15,131.75,131.775,131.575,131.725,104
20130201|2012-08-15 13:00,15,131.75,131.8,131.7,131.725,45
20130201|2012-08-15 13:30,15,131.775,131.85,131.775,131.825,52
20130201|2012-08-15 14:30,15,131.775,131.825,131.775,131.8,11
20130201|2012-08-15 15:00,15,131.825,131.825,131.775,131.775,10
20130201|2012-08-15 15:30,15,131.775,131.8,131.775,131.8,3
20130201|2012-08-15 17:00,16,131.7,131.7,131.7,131.7,2
20130201|2012-08-15 17:30,16,131.775,131.775,131.7,131.7,3
20130201|2012-08-15 19:00,16,131.7,131.7,131.65,131.65,19
20130201|2012-08-15 21:00,16,131.8,131.8,131.8,131.8,1
20130201|2012-08-16 00:30,16,131.8,131.8,131.8,131.8,1
20130201|2012-08-16 02:30,16,131.8,131.8,131.8,131.8,1
20130201|2012-08-16 03:30,16,131.75,131.75,131.75,131.75,2
20130201|2012-08-16 06:00,16,131.725,131.725,131.7,131.7,3
20130201|2012-08-16 07:00,16,131.7,131.75,131.65,131.675,13
20130201|2012-08-16 07:30,16,131.675,131.7,131.55,131.55,30
20130201|2012-08-16 08:00,16,131.55,131.575,131.55,131.575,5
20130201|2012-08-16 08:30,16,131.575,131.7,131.575,131.675,21
20130201|2012-08-16 09:00,16,131.625,131.925,131.625,131.925,148
20130201|2012-08-16 09:30,16,131.925,131.975,131.725,131.875,139
20130201|2012-08-16 10:00,16,131.9,132.1,131.9,132.05,350
20130201|2012-08-16 10:30,16,132.025,132.275,132,132.275,343
20130201|2012-08-16 11:00,16,132.275,132.35,132,132,319
20130201|2012-08-16 11:30,16,132.05,132.05,131.85,131.875,120
20130201|2012-08-16 12:00,16,131.85,132.025,131.775,131.9,101
20130201|2012-08-16 12:30,16,131.95,132,131.35,131.4,611
20130201|2012-08-16 13:00,16,131.4,131.5,131.375,131.375,101
20130201|2012-08-16 13:30,16,131.35,131.425,131.35,131.4,76
20130201|2012-08-16 14:00,16,131.4,131.425,131.375,131.425,13
20130201|2012-08-16 14:30,16,131.4,131.425,131.375,131.375,6
20130201|2012-08-16 15:00,16,131.425,131.425,131.375,131.375,3
20130201|2012-08-16 15:30,16,131.3,131.3,131.125,131.3,60
20130201|2012-08-16 17:00,17,131.3,131.3,131.05,131.05,38
20130201|2012-08-16 18:00,17,131.225,131.225,131.05,131.05,34
20130201|2012-08-16 18:30,17,131.15,131.15,131.15,131.15,5
20130201|2012-08-16 19:30,17,131.1,131.1,131.1,131.1,1
20130201|2012-08-16 23:30,17,131.2,131.375,131.2,131.375,22
20130201|2012-08-17 00:00,17,131.1,131.1,131.1,131.1,1
20130201|2012-08-17 06:30,17,131.125,131.125,131.125,131.125,1
20130201|2012-08-17 07:30,17,131.275,131.3,131.2,131.25,12
20130201|2012-08-17 08:00,17,131.3,131.375,131.3,131.35,19
20130201|2012-08-17 08:30,17,131.375,131.4,131.275,131.4,38
20130201|2012-08-17 09:00,17,131.375,131.675,131.375,131.575,198
20130201|2012-08-17 09:30,17,131.575,131.575,131.4,131.425,267
20130201|2012-08-17 10:00,17,131.45,131.85,131.425,131.85,121
20130201|2012-08-17 10:30,17,131.875,131.975,131.7,131.7,99
20130201|2012-08-17 11:00,17,131.725,131.85,131.65,131.725,153
20130201|2012-08-17 11:30,17,131.725,131.825,131.65,131.675,69
20130201|2012-08-17 12:00,17,131.7,131.75,131.55,131.55,159
20130201|2012-08-17 12:30,17,131.6,131.725,131.45,131.525,344
20130201|2012-08-17 13:00,17,131.525,131.7,131.525,131.625,215
20130201|2012-08-17 13:30,17,131.625,131.7,131.6,131.6,86
20130201|2012-08-20 09:00,20,131.35,131.9,131.35,131.725,159
20130201|2012-08-20 09:30,20,131.75,132.075,131.75,131.95,135
20130201|2012-08-20 10:00,20,132,132,131.85,131.85,182
20130201|2012-08-20 10:30,20,131.9,131.975,131.675,131.9,49
20130201|2012-08-20 11:00,20,131.925,131.975,131.9,131.9,23
20130201|2012-08-20 11:30,20,131.925,132.075,131.925,131.975,83
20130201|2012-08-20 12:00,20,131.95,132,131.875,131.975,46
20130201|2012-08-20 12:30,20,131.975,132.1,131.85,132.1,357
20130201|2012-08-20 13:00,20,132.05,132.15,132.05,132.125,48
20130201|2012-08-20 13:30,20,132.15,132.15,132.1,132.15,32
20130201|2012-08-20 14:00,20,132.15,132.15,132.05,132.075,7
20130201|2012-08-20 14:30,20,132.1,132.1,132.05,132.05,7
20130201|2012-08-20 15:00,20,132.05,132.125,132.05,132.125,6
20130201|2012-08-20 15:30,20,132.1,132.125,132.1,132.125,19
20130201|2012-08-20 17:00,21,132.05,132.05,132,132,9
20130201|2012-08-20 21:30,21,132.1,132.1,132.1,132.1,2
20130201|2012-08-21 02:30,21,132,132,132,132,1
20130201|2012-08-21 07:00,21,132.025,132.05,132.025,132.05,3
20130201|2012-08-21 07:30,21,131.95,131.95,131.95,131.95,9
20130201|2012-08-21 08:00,21,131.95,132.1,131.925,132.1,14
20130201|2012-08-21 08:30,21,132.1,132.15,132.1,132.15,20
20130201|2012-08-21 09:00,21,132.15,132.15,131.825,132.15,291
20130201|2012-08-21 09:30,21,132.125,132.2,132,132.1,201
20130201|2012-08-21 10:00,21,132.075,132.2,132,132.05,137
20130201|2012-08-21 10:30,21,132.025,132.125,132,132.1,69
20130201|2012-08-21 11:00,21,132.15,132.225,132.1,132.15,102
20130201|2012-08-21 11:30,21,132.15,132.275,132.125,132.125,171
20130201|2012-08-21 12:00,21,132.1,132.125,131.925,131.925,147
20130201|2012-08-21 12:30,21,131.925,131.975,131.575,131.675,460
20130201|2012-08-21 13:00,21,131.7,131.85,131.625,131.625,264
20130201|2012-08-21 13:30,21,131.625,131.625,131.5,131.575,255
20130201|2012-08-21 14:00,21,131.55,131.575,131.55,131.575,8
20130201|2012-08-21 14:30,21,131.45,131.45,131.45,131.45,4
20130201|2012-08-21 15:00,21,131.525,131.525,131.5,131.5,4
20130201|2012-08-21 15:30,21,131.45,131.625,131.45,131.625,6
20130201|2012-08-21 18:00,22,131.65,131.65,131.65,131.65,1
20130201|2012-08-21 22:30,22,131.675,131.675,131.675,131.675,4
20130201|2012-08-22 07:30,22,131.7,131.725,131.7,131.725,21
20130201|2012-08-22 08:00,22,131.775,131.775,131.75,131.75,12
20130201|2012-08-22 08:30,22,131.7,131.75,131.6,131.6,16
20130201|2012-08-22 09:00,22,131.625,131.65,131.425,131.475,110
20130201|2012-08-22 09:30,22,131.45,131.575,131.35,131.5,207
20130201|2012-08-22 10:00,22,131.55,131.85,131.55,131.725,658
20130201|2012-08-22 10:30,22,131.7,131.775,131.65,131.775,47
20130201|2012-08-22 11:00,22,131.825,131.825,131.625,131.625,72
20130201|2012-08-22 11:30,22,131.65,131.675,131.475,131.475,104
20130201|2012-08-22 12:00,22,131.425,131.55,131.35,131.425,102
20130201|2012-08-22 12:30,22,131.425,131.475,131.325,131.425,203
20130201|2012-08-22 13:00,22,131.425,131.5,131.4,131.4,86
20130201|2012-08-22 13:30,22,131.4,131.4,131.4,131.4,2
20130201|2012-08-22 14:00,22,131.45,131.45,131.225,131.225,23
20130201|2012-08-22 14:30,22,131.375,131.375,131.375,131.375,3
20130201|2012-08-22 15:00,22,131.375,131.375,131.375,131.375,1
20130201|2012-08-22 15:30,22,131.3,131.35,131.275,131.35,14
20130201|2012-08-22 17:00,23,131.15,131.275,131,131.275,35
20130201|2012-08-22 17:30,23,131.1,131.1,131.025,131.025,7
20130201|2012-08-22 18:00,23,130.95,130.95,130.95,130.95,1
20130201|2012-08-22 18:30,23,131.3,131.3,131.15,131.15,9
20130201|2012-08-22 19:00,23,131.2,131.2,131.2,131.2,4
20130201|2012-08-22 19:30,23,131.25,131.25,131.225,131.225,5
20130201|2012-08-22 23:00,23,131.2,131.2,131.2,131.2,1
20130201|2012-08-22 23:30,23,131.35,131.35,131.35,131.35,1
20130201|2012-08-23 02:00,23,131.4,131.4,131.4,131.4,1
20130201|2012-08-23 02:30,23,131.225,131.225,131.225,131.225,1
20130201|2012-08-23 04:00,23,131.2,131.2,131.2,131.2,1
20130201|2012-08-23 06:00,23,131.35,131.35,131.35,131.35,5
20130201|2012-08-23 07:00,23,131.425,131.425,131.425,131.425,1
20130201|2012-08-23 07:30,23,131.475,131.475,131.275,131.275,35
20130201|2012-08-23 08:00,23,131.275,131.525,131.275,131.525,79
20130201|2012-08-23 08:30,23,131.45,131.5,131.3,131.3,55
20130201|2012-08-23 09:00,23,131.275,131.4,131.2,131.225,271
20130201|2012-08-23 09:30,23,131.225,131.25,130.95,131.225,450
20130201|2012-08-23 10:00,23,131.225,131.475,131.225,131.4,182
20130201|2012-08-23 10:30,23,131.4,131.725,131.35,131.7,143
20130201|2012-08-23 11:00,23,131.675,131.75,131.5,131.55,149
20130201|2012-08-23 11:30,23,131.575,131.825,131.55,131.75,269
20130201|2012-08-23 12:00,23,131.775,131.85,131.4,131.45,209
20130201|2012-08-23 12:30,23,131.45,132.15,131.425,132.15,687
20130201|2012-08-23 13:00,23,132.1,132.175,132.025,132.1,419
20130201|2012-08-23 13:30,23,132.025,132.125,132,132.125,70
20130201|2012-08-23 14:00,23,132.05,132.1,132.05,132.1,11
20130201|2012-08-23 14:30,23,132.1,132.1,131.975,132,37
20130201|2012-08-23 15:00,23,131.95,131.975,131.875,131.875,11
20130201|2012-08-23 15:30,23,131.875,131.975,131.875,131.9,12
20130201|2012-08-23 17:00,24,131.8,131.95,131.65,131.95,123
20130201|2012-08-23 18:00,24,131.775,131.775,131.775,131.775,3
20130201|2012-08-23 19:30,24,131.775,131.775,131.775,131.775,2
20130201|2012-08-23 21:00,24,131.75,131.75,131.75,131.75,1
20130201|2012-08-23 22:00,24,131.95,131.95,131.95,131.95,5
20130201|2012-08-23 23:00,24,131.975,131.975,131.975,131.975,1
20130201|2012-08-23 23:30,24,131.75,131.75,131.75,131.75,1
20130201|2012-08-24 00:00,24,131.65,131.65,131.65,131.65,1
20130201|2012-08-24 00:30,24,131.65,131.65,131.65,131.65,3
20130201|2012-08-24 01:00,24,131.625,131.625,131.6,131.6,9
20130201|2012-08-24 03:00,24,131.6,131.6,131.575,131.575,6
20130201|2012-08-24 04:00,24,131.725,131.8,131.725,131.8,6
20130201|2012-08-24 04:30,24,131.825,131.85,131.825,131.85,8
20130201|2012-08-24 05:30,24,131.9,131.9,131.9,131.9,2
20130201|2012-08-24 06:30,24,131.975,131.975,131.975,131.975,3
20130201|2012-08-24 07:00,24,132,132.025,132,132.025,3
20130201|2012-08-24 07:30,24,131.95,131.95,131.925,131.925,4
20130201|2012-08-24 08:00,24,132.025,132.025,131.9,131.9,14
20130201|2012-08-24 08:30,24,132,132.075,132,132.025,19
20130201|2012-08-24 09:00,24,132.025,132.175,131.95,132.075,98
20130201|2012-08-24 09:30,24,132,132,131.775,131.825,195
20130201|2012-08-24 10:00,24,131.8,131.825,131.525,131.55,334
20130201|2012-08-24 10:30,24,131.55,131.75,131.5,131.65,125
20130201|2012-08-24 11:00,24,131.7,131.775,131.7,131.75,44
20130201|2012-08-24 11:30,24,131.75,131.75,131.65,131.65,45
20130201|2012-08-24 12:00,24,131.65,131.75,131.6,131.6,66
20130201|2012-08-24 12:30,24,131.6,131.675,131.375,131.6,192
20130201|2012-08-24 13:00,24,131.575,131.625,131.475,131.55,127
20130201|2012-08-24 13:30,24,131.6,131.65,131.575,131.625,41
20130201|2012-08-27 09:00,27,131.6,131.6,131.2,131.325,257
20130201|2012-08-27 09:30,27,131.325,131.45,131.3,131.3,161
20130201|2012-08-27 10:00,27,131.3,131.4,131.3,131.375,48
20130201|2012-08-27 10:30,27,131.35,131.525,131.325,131.475,143
20130201|2012-08-27 11:00,27,131.525,131.525,131.4,131.525,73
20130201|2012-08-27 11:30,27,131.5,131.5,131.35,131.375,38
20130201|2012-08-27 12:00,27,131.375,131.425,131.325,131.375,77
20130201|2012-08-27 12:30,27,131.3,131.375,130.85,131.2,322
20130201|2012-08-27 13:00,27,131.125,131.225,131.05,131.125,96
20130201|2012-08-27 13:30,27,131.05,131.15,131.05,131.15,12
20130201|2012-08-27 14:00,27,131.15,131.15,131.075,131.075,5
20130201|2012-08-27 14:30,27,131,131,131,131,8
20130201|2012-08-27 15:00,27,131.05,131.05,131.05,131.05,2
20130201|2012-08-27 15:30,27,131.05,131.05,130.875,130.875,16
20130201|2012-08-27 17:00,28,130.85,131.05,130.8,130.95,11
20130201|2012-08-27 17:30,28,130.925,131,130.875,130.9,7
20130201|2012-08-27 18:30,28,131,131,131,131,5
20130201|2012-08-27 20:00,28,131,131,131,131,2
20130201|2012-08-27 21:00,28,130.975,130.975,130.975,130.975,1
20130201|2012-08-27 22:00,28,131.075,131.075,131.075,131.075,2
20130201|2012-08-28 01:00,28,130.85,130.85,130.85,130.85,5
20130201|2012-08-28 05:00,28,130.85,130.85,130.85,130.85,3
20130201|2012-08-28 05:30,28,130.9,130.95,130.875,130.95,5
20130201|2012-08-28 06:00,28,130.9,131.075,130.9,131.05,22
20130201|2012-08-28 06:30,28,131.025,131.125,131.025,131.125,43
20130201|2012-08-28 07:00,28,131.275,131.3,131.25,131.3,5
20130201|2012-08-28 07:30,28,131.3,131.525,131.25,131.5,43
20130201|2012-08-28 08:00,28,131.525,131.6,131.45,131.45,18
20130201|2012-08-28 08:30,28,131.45,131.475,131.25,131.25,98
20130201|2012-08-28 09:00,28,131.225,131.425,131.175,131.2,150
20130201|2012-08-28 09:30,28,131.325,131.35,131.1,131.125,106
20130201|2012-08-28 10:00,28,131.1,131.2,131.075,131.175,119
20130201|2012-08-28 10:30,28,131.175,131.25,131.15,131.175,23
20130201|2012-08-28 11:00,28,131.2,131.2,131.05,131.075,59
20130201|2012-08-28 11:30,28,131.075,131.1,130.975,131.05,78
20130201|2012-08-28 12:00,28,131.1,131.15,131.05,131.075,46
20130201|2012-08-28 12:30,28,131.1,131.3,131.075,131.275,146
20130201|2012-08-28 13:00,28,131.3,131.3,131.175,131.2,82
20130201|2012-08-28 13:30,28,131.15,131.15,131.15,131.15,4
20130201|2012-08-28 14:00,28,131.25,131.25,131.25,131.25,8
20130201|2012-08-28 15:00,28,131.3,131.3,131.3,131.3,7
20130201|2012-08-28 15:30,28,131.325,131.325,131.325,131.325,1
20130201|2012-08-28 17:00,29,131.3,131.45,131.3,131.425,12
20130201|2012-08-28 17:30,29,131.425,131.425,131.425,131.425,8
20130201|2012-08-28 18:00,29,131.45,131.55,131.45,131.55,10
20130201|2012-08-28 18:30,29,131.45,131.45,131.425,131.425,3
20130201|2012-08-28 22:00,29,131.4,131.4,131.4,131.4,6
20130201|2012-08-28 22:30,29,131.4,131.4,131.4,131.4,1
20130201|2012-08-29 00:00,29,131.35,131.35,131.35,131.35,1
20130201|2012-08-29 00:30,29,131.35,131.35,131.35,131.35,1
20130201|2012-08-29 01:00,29,131.35,131.35,131.35,131.35,4
20130201|2012-08-29 02:30,29,131.35,131.375,131.35,131.375,4
20130201|2012-08-29 03:00,29,131.325,131.325,131.325,131.325,8
20130201|2012-08-29 04:30,29,131.175,131.225,131.175,131.225,8
20130201|2012-08-29 05:00,29,131.1,131.1,131.05,131.05,8
20130201|2012-08-29 05:30,29,130.975,131.05,130.975,131.05,3
20130201|2012-08-29 06:30,29,131.05,131.05,131.05,131.05,2
20130201|2012-08-29 07:00,29,131.05,131.05,131.05,131.05,6
20130201|2012-08-29 07:30,29,131.1,131.15,131.1,131.125,8
20130201|2012-08-29 08:00,29,131.15,131.225,131,131,24
20130201|2012-08-29 08:30,29,131.025,131.025,130.95,131.025,14
20130201|2012-08-29 09:00,29,131,131.475,130.725,131.375,418
20130201|2012-08-29 09:30,29,131.325,132.5,131.3,131.85,1070
20130201|2012-08-29 10:00,29,131.875,132,131.7,131.825,101
20130201|2012-08-29 10:30,29,131.75,132.1,131.675,132.1,124
20130201|2012-08-29 11:00,29,132.1,132.4,132.1,132.375,254
20130201|2012-08-29 11:30,29,132.35,132.35,131.95,132.1,111
20130201|2012-08-29 12:00,29,132.175,132.2,132.05,132.125,54
20130201|2012-08-29 12:30,29,132.075,132.25,131.9,132.25,698
20130201|2012-08-29 13:00,29,132.25,132.3,132.225,132.25,173
20130201|2012-08-29 13:30,29,132.25,132.25,132.25,132.25,3
20130201|2012-08-29 14:00,29,132.225,132.225,132.225,132.225,2
20130201|2012-08-29 14:30,29,132.3,132.35,132.275,132.275,22
20130201|2012-08-29 15:00,29,132.225,132.225,132.225,132.225,2
20130201|2012-08-29 15:30,29,132.175,132.175,132.175,132.175,1
20130201|2012-08-29 17:00,30,132.275,132.35,132.275,132.35,2
20130201|2012-08-29 18:30,30,132.2,132.325,132.2,132.325,3
20130201|2012-08-29 20:30,30,132.15,132.15,132.1,132.1,3
20130201|2012-08-29 22:30,30,132.25,132.25,132.225,132.225,3
20130201|2012-08-29 23:30,30,132.25,132.25,132.25,132.25,2
20130201|2012-08-30 01:30,30,132.175,132.175,132.175,132.175,2
20130201|2012-08-30 03:00,30,132.175,132.175,132.175,132.175,1
20130201|2012-08-30 06:30,30,132.25,132.325,132.25,132.325,14
20130201|2012-08-30 07:30,30,132.375,132.4,132.3,132.3,15
20130201|2012-08-30 08:00,30,132.325,132.35,132.325,132.35,11
20130201|2012-08-30 08:30,30,132.3,132.3,132.2,132.2,58
20130201|2012-08-30 09:00,30,132.25,132.4,132.125,132.3,112
20130201|2012-08-30 09:30,30,132.275,132.3,132.025,132.175,126
20130201|2012-08-30 10:00,30,132.15,132.225,132.125,132.175,63
20130201|2012-08-30 10:30,30,132.15,132.275,132.025,132.15,64
20130201|2012-08-30 11:00,30,132.125,132.25,132.05,132.2,90
20130201|2012-08-30 11:30,30,132.2,132.2,132.05,132.05,72
20130201|2012-08-30 12:00,30,132.075,132.15,131.95,132.025,53
20130201|2012-08-30 12:30,30,132.075,132.275,131.875,132.15,154
20130201|2012-08-30 13:00,30,132.125,132.225,132.075,132.1,69
20130201|2012-08-30 13:30,30,132.05,132.15,132.05,132.075,10
20130201|2012-08-30 14:00,30,132.175,132.175,132.175,132.175,1
20130201|2012-08-30 15:30,30,132.1,132.325,132.1,132.325,18
20130201|2012-08-30 17:00,31,132.25,132.475,132.15,132.15,18
20130201|2012-08-30 17:30,31,132.375,132.5,132.375,132.45,34
20130201|2012-08-30 18:00,31,132.325,132.325,132.3,132.3,8
20130201|2012-08-30 18:30,31,132.425,132.425,132.425,132.425,4
20130201|2012-08-30 22:00,31,132.425,132.425,132.425,132.425,3
20130201|2012-08-30 22:30,31,132.425,132.45,132.425,132.45,5
20130201|2012-08-31 03:00,31,132.45,132.475,132.45,132.475,8
20130201|2012-08-31 05:30,31,132.425,132.425,132.425,132.425,4
20130201|2012-08-31 06:30,31,132.475,132.475,132.475,132.475,4
20130201|2012-08-31 07:00,31,132.45,132.5,132.4,132.4,20
20130201|2012-08-31 07:30,31,132.4,132.5,132.325,132.5,46
20130201|2012-08-31 08:00,31,132.4,132.5,132.4,132.5,16
20130201|2012-08-31 08:30,31,132.45,132.5,132.225,132.3,53
20130201|2012-08-31 09:00,31,132.2,132.325,131.85,131.875,228
20130201|2012-08-31 09:30,31,131.875,132.175,131.875,131.925,95
20130201|2012-08-31 10:00,31,131.875,132.4,131.85,132.3,239
20130201|2012-08-31 10:30,31,132.35,132.5,132.05,132.1,195
20130201|2012-08-31 11:00,31,132.075,132.15,131.825,131.975,167
20130201|2012-08-31 11:30,31,131.95,132,131.75,131.775,178
20130201|2012-08-31 12:00,31,131.8,131.975,131.8,131.9,89
20130201|2012-08-31 12:30,31,132,132.2,131.875,132.2,303
20130201|2012-08-31 13:00,31,132.225,132.225,132.075,132.2,186
20130201|2012-08-31 13:30,31,132.2,132.275,132.2,132.275,37
20130201|2012-09-04 09:00,4,132.275,132.425,132.075,132.425,239
20130201|2012-09-04 09:30,4,132.425,132.675,132.35,132.525,198
20130201|2012-09-04 10:00,4,132.575,132.675,132.55,132.625,127
20130201|2012-09-04 10:30,4,132.675,132.675,132.45,132.45,76
20130201|2012-09-04 11:00,4,132.45,132.675,132.425,132.475,71
20130201|2012-09-04 11:30,4,132.425,132.5,132.3,132.3,168
20130201|2012-09-04 12:00,4,132.3,132.4,132.1,132.125,142
20130201|2012-09-04 12:30,4,132.15,132.675,132.15,132.675,645
20130201|2012-09-04 13:00,4,132.675,132.7,132.625,132.675,315
20130201|2012-09-04 13:30,4,132.675,132.675,132.6,132.65,37
20130201|2012-09-04 14:00,4,132.675,132.7,132.675,132.7,7
20130201|2012-09-04 14:30,4,132.675,132.725,132.675,132.7,19
20130201|2012-09-04 15:00,4,132.7,132.725,132.7,132.7,26
20130201|2012-09-04 15:30,4,132.7,132.7,132.7,132.7,14
20130201|2012-09-04 17:00,5,132.5,132.5,132.5,132.5,6
20130201|2012-09-04 20:00,5,132.7,132.75,132.7,132.75,9
20130201|2012-09-05 05:00,5,132.65,132.65,132.65,132.65,1
20130201|2012-09-05 06:00,5,132.8,132.95,132.7,132.95,155
20130201|2012-09-05 06:30,5,132.8,132.8,132.8,132.8,21
20130201|2012-09-05 07:00,5,132.8,132.85,132.8,132.85,23
20130201|2012-09-05 07:30,5,132.85,133,132.8,133,148
20130201|2012-09-05 08:00,5,132.925,133.025,132.9,133.025,34
20130201|2012-09-05 08:30,5,132.975,133.025,132.875,132.9,61
20130201|2012-09-05 09:00,5,132.95,133.025,132.85,132.925,478
20130201|2012-09-05 09:30,5,132.875,132.95,132.775,132.8,298
20130201|2012-09-05 10:00,5,132.75,132.95,132.675,132.725,176
20130201|2012-09-05 10:30,5,132.7,132.75,132.6,132.625,105
20130201|2012-09-05 11:00,5,132.7,132.7,132.6,132.6,23
20130201|2012-09-05 11:30,5,132.6,132.75,132.525,132.575,107
20130201|2012-09-05 12:00,5,132.6,132.625,132.425,132.475,60
20130201|2012-09-05 12:30,5,132.45,132.575,132.25,132.475,577
20130201|2012-09-05 13:00,5,132.5,132.55,132.45,132.5,151
20130201|2012-09-05 13:30,5,132.5,132.525,132.5,132.525,13
20130201|2012-09-05 14:00,5,132.5,132.5,132.5,132.5,16
20130201|2012-09-05 14:30,5,132.475,132.475,132.425,132.425,21
20130201|2012-09-05 15:00,5,132.475,132.5,132.45,132.5,3
20130201|2012-09-05 15:30,5,132.4,132.425,132.4,132.425,4
20130201|2012-09-05 17:00,6,132.35,132.35,132.35,132.35,1
20130201|2012-09-05 20:00,6,132.5,132.5,132.5,132.5,1
20130201|2012-09-05 21:30,6,132.35,132.35,132.3,132.3,4
20130201|2012-09-05 23:30,6,132.4,132.4,132.4,132.4,1
20130201|2012-09-06 00:00,6,132.4,132.4,132.375,132.375,5
20130201|2012-09-06 02:30,6,132.3,132.3,132.3,132.3,1
20130201|2012-09-06 06:30,6,132.625,132.625,132.45,132.45,5
20130201|2012-09-06 07:30,6,132.5,132.5,132.4,132.4,10
20130201|2012-09-06 08:00,6,132.4,132.425,132.35,132.4,18
20130201|2012-09-06 08:30,6,132.35,132.35,132.35,132.35,16
20130201|2012-09-06 09:00,6,132.45,132.65,132.425,132.6,225
20130201|2012-09-06 09:30,6,132.6,132.6,132.15,132.225,578
20130201|2012-09-06 10:00,6,132.275,132.35,132.225,132.35,152
20130201|2012-09-06 10:30,6,132.35,132.475,132.175,132.225,150
20130201|2012-09-06 11:00,6,132.275,132.5,132.15,132.45,133
20130201|2012-09-06 11:30,6,132.45,132.525,132.375,132.5,73
20130201|2012-09-06 12:00,6,132.55,132.65,132.475,132.625,101
20130201|2012-09-06 12:30,6,132.6,132.725,132.55,132.675,541
20130201|2012-09-06 13:00,6,132.65,132.7,132.575,132.65,321
20130201|2012-09-06 13:30,6,132.675,132.675,132.675,132.675,2
20130201|2012-09-06 14:00,6,132.7,132.7,132.675,132.675,15
20130201|2012-09-06 14:30,6,132.675,132.7,132.65,132.7,9
20130201|2012-09-06 15:00,6,132.65,132.65,132.65,132.65,2
20130201|2012-09-06 15:30,6,132.6,132.6,132.55,132.55,40
20130201|2012-09-06 17:00,7,132.7,132.7,132.65,132.65,3
20130201|2012-09-06 17:30,7,132.475,132.55,132.475,132.55,2
20130201|2012-09-06 18:30,7,132.575,132.575,132.575,132.575,1
20130201|2012-09-06 20:30,7,132.475,132.625,132.475,132.625,4
20130201|2012-09-06 21:30,7,132.65,132.65,132.65,132.65,1
20130201|2012-09-06 23:30,7,132.625,132.625,132.625,132.625,1
20130201|2012-09-07 00:30,7,132.6,132.6,132.55,132.55,20
20130201|2012-09-07 01:00,7,132.55,132.55,132.55,132.55,1
20130201|2012-09-07 02:00,7,132.525,132.525,132.525,132.525,1
20130201|2012-09-07 02:30,7,132.55,132.55,132.55,132.55,10
20130201|2012-09-07 03:30,7,132.525,132.525,132.525,132.525,1
20130201|2012-09-07 04:00,7,132.55,132.55,132.55,132.55,7
20130201|2012-09-07 04:30,7,132.55,132.55,132.525,132.525,15
20130201|2012-09-07 06:30,7,132.55,132.55,132.5,132.5,41
20130201|2012-09-07 07:00,7,132.475,132.5,132.475,132.5,23
20130201|2012-09-07 07:30,7,132.6,132.625,132.475,132.5,16
20130201|2012-09-07 08:00,7,132.5,132.725,132.5,132.725,50
20130201|2012-09-07 08:30,7,132.7,132.775,132.65,132.75,65
20130201|2012-09-07 09:00,7,132.75,132.875,132.725,132.775,233
20130201|2012-09-07 09:30,7,132.775,132.875,132.625,132.875,176
20130201|2012-09-07 10:00,7,132.775,132.825,132.65,132.675,45
20130201|2012-09-07 10:30,7,132.675,132.8,132.6,132.6,32
20130201|2012-09-07 11:00,7,132.575,132.575,132.3,132.475,184
20130201|2012-09-07 11:30,7,132.475,132.675,132.4,132.525,78
20130201|2012-09-07 12:00,7,132.575,132.65,132.425,132.65,26
20130201|2012-09-07 12:30,7,132.675,132.775,132.55,132.625,191
20130201|2012-09-07 13:00,7,132.65,132.7,132.55,132.575,209
20130201|2012-09-07 13:30,7,132.55,132.55,132.475,132.525,74
20130201|2012-09-10 09:00,10,132.675,132.775,132.55,132.575,168
20130201|2012-09-10 09:30,10,132.6,132.6,132.175,132.3,176
20130201|2012-09-10 10:00,10,132.275,132.5,132.2,132.4,152
20130201|2012-09-10 10:30,10,132.4,132.5,132.275,132.275,110
20130201|2012-09-10 11:00,10,132.35,132.475,132.35,132.375,29
20130201|2012-09-10 11:30,10,132.375,132.375,132.175,132.175,42
20130201|2012-09-10 12:00,10,132.125,132.275,132.1,132.125,112
20130201|2012-09-10 12:30,10,132.15,132.3,132.025,132.25,285
20130201|2012-09-10 13:00,10,132.225,132.3,132.125,132.2,185
20130201|2012-09-10 13:30,10,132.15,132.2,132.125,132.125,13
20130201|2012-09-10 14:00,10,132.15,132.15,132.15,132.15,2
20130201|2012-09-10 17:00,11,132,132,132,132,4
20130201|2012-09-11 01:30,11,132.2,132.2,132.2,132.2,1
20130201|2012-09-11 02:00,11,132.275,132.275,132.275,132.275,22
20130201|2012-09-11 05:00,11,132.35,132.35,132.35,132.35,1
20130201|2012-09-11 05:30,11,132.35,132.35,132.35,132.35,1
20130201|2012-09-11 07:00,11,132.275,132.275,132.225,132.25,3
20130201|2012-09-11 07:30,11,132.2,132.3,132.125,132.3,7
20130201|2012-09-11 08:00,11,132.075,132.075,132.025,132.05,20
20130201|2012-09-11 08:30,11,132.025,132.05,131.875,131.9,37
20130201|2012-09-11 09:00,11,132,132.375,132,132.2,398
20130201|2012-09-11 09:30,11,132.175,132.4,132.175,132.35,153
20130201|2012-09-11 10:00,11,132.35,132.625,132.325,132.5,401
20130201|2012-09-11 10:30,11,132.525,132.65,132.35,132.625,267
20130201|2012-09-11 11:00,11,132.625,133,132.6,132.675,945
20130201|2012-09-11 11:30,11,132.65,132.825,132.4,132.5,612
20130201|2012-09-11 12:00,11,132.525,132.725,132.4,132.475,251
20130201|2012-09-11 12:30,11,132.475,132.625,132.3,132.5,913
20130201|2012-09-11 13:00,11,132.5,132.675,132.45,132.55,220
20130201|2012-09-11 13:30,11,132.55,132.625,132.55,132.575,35
20130201|2012-09-11 14:00,11,132.6,132.6,132.55,132.6,78
20130201|2012-09-11 14:30,11,132.55,132.55,132.55,132.55,1
20130201|2012-09-11 15:00,11,132.6,132.6,132.5,132.5,35
20130201|2012-09-11 15:30,11,132.625,132.625,132.625,132.625,4
20130201|2012-09-11 17:00,12,132.675,132.675,132.675,132.675,1
20130201|2012-09-11 17:30,12,132.6,132.6,132.6,132.6,2
20130201|2012-09-11 18:30,12,132.625,132.625,132.625,132.625,1
20130201|2012-09-11 19:00,12,132.7,132.725,132.55,132.55,8
20130201|2012-09-11 20:30,12,132.65,132.65,132.65,132.65,1
20130201|2012-09-12 01:00,12,132.8,132.8,132.8,132.8,6
20130201|2012-09-12 02:30,12,132.8,132.8,132.8,132.8,10
20130201|2012-09-12 04:30,12,132.85,132.85,132.85,132.85,27
20130201|2012-09-12 05:00,12,132.85,132.85,132.85,132.85,4
20130201|2012-09-12 05:30,12,132.8,132.8,132.75,132.775,19
20130201|2012-09-12 06:00,12,132.825,132.825,132.825,132.825,2
20130201|2012-09-12 06:30,12,132.85,132.85,132.775,132.85,22
20130201|2012-09-12 07:00,12,132.85,132.85,132.775,132.85,29
20130201|2012-09-12 07:30,12,132.75,132.875,132.65,132.725,100
20130201|2012-09-12 08:00,12,132.75,132.75,132.325,132.575,128
20130201|2012-09-12 08:30,12,132.55,132.55,132.45,132.55,41
20130201|2012-09-12 09:00,12,132.575,132.575,132.3,132.425,231
20130201|2012-09-12 09:30,12,132.425,132.525,132.325,132.425,122
20130201|2012-09-12 10:00,12,132.425,132.475,132.275,132.35,138
20130201|2012-09-12 10:30,12,132.25,132.3,132.025,132.225,113
20130201|2012-09-12 11:00,12,132.175,132.45,132.15,132.225,93
20130201|2012-09-12 11:30,12,132.225,132.6,132.15,132.575,388
20130201|2012-09-12 12:00,12,132.575,132.8,132.55,132.75,291
20130201|2012-09-12 12:30,12,132.75,132.975,132.75,132.925,701
20130201|2012-09-12 13:00,12,132.925,133.025,132.925,132.95,518
20130201|2012-09-12 13:30,12,132.975,132.975,132.9,132.9,33
20130201|2012-09-12 14:00,12,132.9,132.975,132.9,132.975,19
20130201|2012-09-12 14:30,12,133,133.025,133,133.025,14
20130201|2012-09-12 15:00,12,133.05,133.1,132.875,132.875,22
20130201|2012-09-12 15:30,12,133,133,132.95,132.95,12
20130201|2012-09-12 17:00,13,133.075,133.425,133.075,133.4,155
20130201|2012-09-12 17:30,13,133.425,133.5,133.35,133.475,37
20130201|2012-09-12 18:00,13,133.475,133.5,133.45,133.5,81
20130201|2012-09-12 18:30,13,133.45,133.45,133.45,133.45,9
20130201|2012-09-12 19:00,13,133.45,133.45,133.425,133.425,3
20130201|2012-09-12 19:30,13,133.45,133.5,133.425,133.5,7
20130201|2012-09-12 20:00,13,133.5,133.5,133.5,133.5,13
20130201|2012-09-12 21:00,13,133.45,133.45,133.4,133.4,6
20130201|2012-09-12 21:30,13,133.45,133.45,133.4,133.4,10
20130201|2012-09-12 22:30,13,133.35,133.35,133.35,133.35,1
20130201|2012-09-13 00:00,13,133.5,133.5,133.5,133.5,10
20130201|2012-09-13 00:30,13,133.525,133.525,133.5,133.5,3
20130201|2012-09-13 01:00,13,133.55,133.55,133.55,133.55,1
20130201|2012-09-13 01:30,13,133.375,133.375,133.375,133.375,1
20130201|2012-09-13 03:00,13,133.425,133.425,133.425,133.425,4
20130201|2012-09-13 03:30,13,133.35,133.375,133.35,133.375,2
20130201|2012-09-13 04:30,13,133.475,133.475,133.475,133.475,2
20130201|2012-09-13 05:00,13,133.425,133.425,133.425,133.425,1
20130201|2012-09-13 05:30,13,133.425,133.425,133.425,133.425,1
20130201|2012-09-13 06:00,13,133.425,133.425,133.325,133.325,10
20130201|2012-09-13 06:30,13,133.425,133.525,133.4,133.525,6
20130201|2012-09-13 07:00,13,133.525,133.525,133.425,133.45,22
20130201|2012-09-13 07:30,13,133.425,133.425,133.3,133.375,19
20130201|2012-09-13 08:00,13,133.4,133.5,133.4,133.425,58
20130201|2012-09-13 08:30,13,133.4,133.55,133.4,133.425,64
20130201|2012-09-13 09:00,13,133.4,133.425,132.7,132.85,606
20130201|2012-09-13 09:30,13,132.9,132.9,132.575,132.575,389
20130201|2012-09-13 10:00,13,132.575,132.85,132.5,132.775,230
20130201|2012-09-13 10:30,13,132.8,132.825,132.675,132.775,183
20130201|2012-09-13 11:00,13,132.8,132.975,132.75,132.8,163
20130201|2012-09-13 11:30,13,132.775,132.925,132.075,132.425,625
20130201|2012-09-13 12:00,13,132.525,132.925,132.5,132.75,162
20130201|2012-09-13 12:30,13,132.825,132.975,132.575,132.85,589
20130201|2012-09-13 13:00,13,132.9,132.925,132.65,132.75,270
20130201|2012-09-13 13:30,13,132.875,132.95,132.825,132.825,27
20130201|2012-09-13 14:00,13,132.85,132.85,132.725,132.725,3
20130201|2012-09-13 14:30,13,132.725,132.725,132.6,132.6,4
20130201|2012-09-13 15:00,13,132.6,132.65,132.575,132.575,9
20130201|2012-09-13 15:30,13,132.5,132.55,132.45,132.55,26
20130201|2012-09-13 17:30,14,132.4,132.4,132.4,132.4,1
20130201|2012-09-13 18:00,14,132.4,132.4,132.4,132.4,5
20130201|2012-09-13 18:30,14,132.4,132.4,132.35,132.35,16
20130201|2012-09-13 19:00,14,132.4,132.4,132.4,132.4,3
20130201|2012-09-13 22:30,14,132.475,132.65,132.475,132.65,8
20130201|2012-09-14 00:00,14,132.7,132.7,132.7,132.7,3
20130201|2012-09-14 00:30,14,132.75,132.75,132.75,132.75,2
20130201|2012-09-14 02:30,14,132.7,132.7,132.7,132.7,1
20130201|2012-09-14 03:00,14,132.725,132.725,132.725,132.725,2
20130201|2012-09-14 03:30,14,132.725,132.75,132.725,132.75,8
20130201|2012-09-14 04:30,14,132.725,132.75,132.725,132.75,3
20130201|2012-09-14 06:30,14,132.7,132.7,132.65,132.65,8
20130201|2012-09-14 07:00,14,132.65,132.7,132.65,132.7,16
20130201|2012-09-14 07:30,14,132.7,132.75,132.7,132.75,17
20130201|2012-09-14 08:00,14,132.725,132.725,132.65,132.7,32
20130201|2012-09-14 08:30,14,132.7,132.85,132.7,132.85,49
20130201|2012-09-14 09:00,14,132.85,132.975,132.775,132.85,189
20130201|2012-09-14 09:30,14,132.825,133,132.55,132.65,1013
20130201|2012-09-14 10:00,14,132.65,132.9,132.575,132.9,725
20130201|2012-09-14 10:30,14,132.8,132.925,132.7,132.825,163
20130201|2012-09-14 11:00,14,132.825,132.975,132.8,132.875,267
20130201|2012-09-14 11:30,14,132.825,132.925,132.675,132.7,245
20130201|2012-09-14 12:00,14,132.7,132.775,132.625,132.675,56
20130201|2012-09-14 12:30,14,132.725,132.95,132.725,132.875,328
20130201|2012-09-14 13:00,14,132.85,132.925,132.825,132.825,281
20130201|2012-09-14 13:30,14,132.775,132.775,132.625,132.675,27
20130201|2012-09-17 09:00,17,132.825,133.075,132.7,132.75,616
20130201|2012-09-17 09:30,17,132.8,132.8,132.65,132.75,124
20130201|2012-09-17 10:00,17,132.725,132.725,132.375,132.375,230
20130201|2012-09-17 10:30,17,132.35,132.45,132.225,132.35,184
20130201|2012-09-17 11:00,17,132.3,132.4,131.2,131.7,1164
20130201|2012-09-17 11:30,17,131.725,132.075,131.725,131.9,107
20130201|2012-09-17 12:00,17,131.95,132.025,131.85,132.025,78
20130201|2012-09-17 12:30,17,132.025,132.15,131.7,131.875,492
20130201|2012-09-17 13:00,17,131.875,132.025,131.8,132,240
20130201|2012-09-17 13:30,17,131.975,132.025,131.825,131.925,37
20130201|2012-09-17 14:00,17,132,132,131.925,132,14
20130201|2012-09-17 14:30,17,131.85,131.925,131.85,131.9,4
20130201|2012-09-17 15:00,17,131.85,131.85,131.825,131.825,5
20130201|2012-09-17 18:30,18,132,132,132,132,3
20130201|2012-09-17 19:00,18,131.9,131.975,131.9,131.975,5
20130201|2012-09-17 19:30,18,132,132,132,132,2
20130201|2012-09-17 20:00,18,132,132,132,132,1
20130201|2012-09-17 20:30,18,132,132,132,132,1
20130201|2012-09-17 21:00,18,132,132,132,132,3
20130201|2012-09-17 21:30,18,132.05,132.05,132.05,132.05,1
20130201|2012-09-17 23:00,18,132.05,132.05,132.05,132.05,2
20130201|2012-09-18 00:00,18,132.05,132.05,132.05,132.05,1
20130201|2012-09-18 03:00,18,132.075,132.075,132.075,132.075,1
20130201|2012-09-18 03:30,18,132,132,132,132,1
20130201|2012-09-18 04:30,18,132,132,132,132,1
20130201|2012-09-18 06:00,18,131.85,131.85,131.8,131.8,10
20130201|2012-09-18 06:30,18,132,132,132,132,1
20130201|2012-09-18 07:00,18,131.95,131.95,131.95,131.95,7
20130201|2012-09-18 07:30,18,132,132.225,132,132.225,38
20130201|2012-09-18 08:00,18,132.3,132.3,132,132.05,71
20130201|2012-09-18 08:30,18,132.05,132.225,131.95,132.125,102
20130201|2012-09-18 09:00,18,132.2,132.25,131.95,132.075,428
20130201|2012-09-18 09:30,18,132,132.125,131.6,131.65,240
20130201|2012-09-18 10:00,18,131.65,131.8,131.55,131.575,247
20130201|2012-09-18 10:30,18,131.55,131.7,131.5,131.7,211
20130201|2012-09-18 11:00,18,131.675,132.1,131.675,132.05,192
20130201|2012-09-18 11:30,18,132.1,132.15,131.925,132.025,144
20130201|2012-09-18 12:00,18,132.025,132.025,131.725,131.775,226
20130201|2012-09-18 12:30,18,131.775,132.275,131.775,132.275,471
20130201|2012-09-18 13:00,18,132.25,132.25,131.975,131.975,200
20130201|2012-09-18 13:30,18,131.975,131.975,131.95,131.95,2
20130201|2012-09-18 14:00,18,131.9,131.9,131.825,131.85,54
20130201|2012-09-18 14:30,18,131.85,131.9,131.825,131.9,132
20130201|2012-09-18 15:30,18,131.95,131.95,131.825,131.95,3
20130201|2012-09-18 17:00,19,131.8,131.8,131.75,131.75,15
20130201|2012-09-18 18:00,19,131.95,131.95,131.95,131.95,1
20130201|2012-09-18 18:30,19,131.975,131.975,131.975,131.975,1
20130201|2012-09-18 21:00,19,131.975,131.975,131.975,131.975,1
20130201|2012-09-18 22:00,19,132,132.025,132,132.025,7
20130201|2012-09-19 02:30,19,131.975,131.975,131.95,131.95,10
20130201|2012-09-19 03:30,19,132.025,132.05,132.025,132.05,2
20130201|2012-09-19 06:00,19,132.075,132.15,132.075,132.15,6
20130201|2012-09-19 06:30,19,132.175,132.2,132.175,132.175,34
20130201|2012-09-19 07:00,19,132.175,132.175,132.175,132.175,4
20130201|2012-09-19 08:00,19,132,132,132,132,5
20130201|2012-09-19 08:30,19,132.025,132.125,131.95,132.05,16
20130201|2012-09-19 09:00,19,132.05,132.425,131.95,132.4,306
20130201|2012-09-19 09:30,19,132.4,132.4,132,132.2,159
20130201|2012-09-19 10:00,19,132.225,132.225,131.575,131.975,228
20130201|2012-09-19 10:30,19,131.975,132.075,131.9,131.95,199
20130201|2012-09-19 11:00,19,131.95,132.275,131.95,132.125,338
20130201|2012-09-19 11:30,19,132.125,132.125,131.875,131.975,293
20130201|2012-09-19 12:00,19,131.925,132.125,131.925,132.1,241
20130201|2012-09-19 12:30,19,132.125,132.625,132.1,132.575,639
20130201|2012-09-19 13:00,19,132.55,132.625,132.525,132.575,177
20130201|2012-09-19 13:30,19,132.575,132.6,132.55,132.6,173
20130201|2012-09-19 14:00,19,132.575,132.575,132.525,132.525,13
20130201|2012-09-19 14:30,19,132.625,132.65,132.525,132.525,11
20130201|2012-09-19 15:30,19,132.525,132.525,132.5,132.5,2
20130201|2012-09-19 17:00,20,132.675,132.7,132.675,132.7,4
20130201|2012-09-19 17:30,20,132.7,132.75,132.675,132.75,12
20130201|2012-09-19 18:00,20,132.5,132.5,132.5,132.5,1
20130201|2012-09-19 18:30,20,132.5,132.5,132.5,132.5,1
20130201|2012-09-19 19:00,20,132.375,132.375,132.375,132.375,4
20130201|2012-09-19 19:30,20,132.525,132.575,132.375,132.375,7
20130201|2012-09-19 23:30,20,132.475,132.5,132.475,132.5,4
20130201|2012-09-20 00:00,20,132.5,132.5,132.5,132.5,1
20130201|2012-09-20 01:30,20,132.5,132.5,132.475,132.475,2
20130201|2012-09-20 02:00,20,132.5,132.5,132.5,132.5,2
20130201|2012-09-20 02:30,20,132.475,132.475,132.475,132.475,2
20130201|2012-09-20 03:30,20,132.45,132.45,132.45,132.45,1
20130201|2012-09-20 04:30,20,132.475,132.475,132.4,132.4,2
20130201|2012-09-20 05:30,20,132.45,132.45,132.45,132.45,2
20130201|2012-09-20 06:00,20,132.45,132.45,132.4,132.4,3
20130201|2012-09-20 06:30,20,132.325,132.425,132.325,132.425,5
20130201|2012-09-20 07:30,20,132.525,132.525,132.2,132.25,20
20130201|2012-09-20 08:00,20,132.275,132.275,132.25,132.25,3
20130201|2012-09-20 08:30,20,132.2,132.225,132.1,132.125,33
20130201|2012-09-20 09:00,20,132.275,132.5,132.175,132.3,197
20130201|2012-09-20 09:30,20,132.25,132.425,132.25,132.325,122
20130201|2012-09-20 10:00,20,132.3,132.45,132.25,132.425,148
20130201|2012-09-20 10:30,20,132.4,132.525,132.375,132.475,135
20130201|2012-09-20 11:00,20,132.45,132.5,132.4,132.425,95
20130201|2012-09-20 11:30,20,132.475,132.475,131.925,132.025,208
20130201|2012-09-20 12:00,20,132.025,132.25,131.95,132.025,215
20130201|2012-09-20 12:30,20,132.05,132.125,131.675,131.8,682
20130201|2012-09-20 13:00,20,131.8,132.1,131.8,132.025,381
20130201|2012-09-20 13:30,20,132.1,132.2,132.1,132.2,21
20130201|2012-09-20 14:30,20,132.15,132.2,132.15,132.2,9
20130201|2012-09-20 15:00,20,132.2,132.25,132.175,132.2,8
20130201|2012-09-20 15:30,20,132.175,132.175,132.175,132.175,1
20130201|2012-09-20 17:30,21,132.05,132.05,132.05,132.05,2
20130201|2012-09-20 18:00,21,132.2,132.2,132.2,132.2,1
20130201|2012-09-20 20:30,21,132.15,132.15,132.15,132.15,3
20130201|2012-09-20 22:00,21,132.05,132.05,132.05,132.05,4
20130201|2012-09-21 01:00,21,131.95,131.95,131.95,131.95,1
20130201|2012-09-21 01:30,21,131.95,131.95,131.95,131.95,4
20130201|2012-09-21 02:00,21,131.9,131.9,131.9,131.9,4
20130201|2012-09-21 03:30,21,132,132,132,132,1
20130201|2012-09-21 04:30,21,131.95,131.95,131.9,131.9,6
20130201|2012-09-21 05:00,21,131.875,131.875,131.875,131.875,21
20130201|2012-09-21 05:30,21,131.875,131.875,131.875,131.875,1
20130201|2012-09-21 06:30,21,131.925,131.925,131.925,131.925,1
20130201|2012-09-21 07:00,21,132.1,132.15,132.1,132.125,5
20130201|2012-09-21 07:30,21,132.15,132.15,132.075,132.075,12
20130201|2012-09-21 08:00,21,132.125,132.225,132.05,132.05,38
20130201|2012-09-21 08:30,21,132.1,132.2,132.075,132.2,37
20130201|2012-09-21 09:00,21,132.15,132.375,132.15,132.275,144
20130201|2012-09-21 09:30,21,132.25,132.3,132.075,132.175,144
20130201|2012-09-21 10:00,21,132.175,132.25,132.1,132.175,131
20130201|2012-09-21 10:30,21,132.2,132.2,132.125,132.175,67
20130201|2012-09-21 11:00,21,132.175,132.175,131.95,131.975,243
20130201|2012-09-21 11:30,21,131.95,132.025,131.925,131.95,137
20130201|2012-09-21 12:00,21,131.975,132.075,131.95,131.975,131
20130201|2012-09-21 12:30,21,132,132.025,131.675,131.925,408
20130201|2012-09-21 13:00,21,131.975,131.975,131.875,131.875,224
20130201|2012-09-21 13:30,21,131.9,131.925,131.875,131.9,24
20130201|2012-09-24 09:00,24,132.125,132.45,131.675,131.825,408
20130201|2012-09-24 09:30,24,131.775,131.975,131.725,131.975,185
20130201|2012-09-24 10:00,24,131.975,132.175,131.9,132,162
20130201|2012-09-24 10:30,24,132.025,132.175,131.875,131.925,177
20130201|2012-09-24 11:00,24,131.85,132.05,131.8,131.95,154
20130201|2012-09-24 11:30,24,131.925,131.95,131.7,131.7,130
20130201|2012-09-24 12:00,24,131.7,131.85,131.625,131.85,153
20130201|2012-09-24 12:30,24,131.75,131.85,131.65,131.65,259
20130201|2012-09-24 13:00,24,131.7,131.75,131.675,131.725,67
20130201|2012-09-24 13:30,24,131.675,131.7,131.625,131.675,50
20130201|2012-09-24 14:00,24,131.6,131.6,131.575,131.575,26
20130201|2012-09-24 14:30,24,131.6,131.625,131.575,131.6,51
20130201|2012-09-24 15:00,24,131.6,131.675,131.6,131.65,19
20130201|2012-09-24 15:30,24,131.7,131.725,131.675,131.725,13
20130201|2012-09-24 17:00,25,131.55,131.55,131.55,131.55,11
20130201|2012-09-24 18:00,25,131.675,131.7,131.675,131.7,2
20130201|2012-09-24 20:00,25,131.65,131.75,131.625,131.625,11
20130201|2012-09-24 22:30,25,131.675,131.675,131.625,131.625,4
20130201|2012-09-25 00:00,25,131.7,131.7,131.7,131.7,2
20130201|2012-09-25 00:30,25,131.65,131.65,131.65,131.65,1
20130201|2012-09-25 01:30,25,131.65,131.65,131.65,131.65,3
20130201|2012-09-25 02:30,25,131.65,131.65,131.575,131.6,22
20130201|2012-09-25 03:00,25,131.55,131.6,131.5,131.6,39
20130201|2012-09-25 03:30,25,131.625,131.625,131.625,131.625,1
20130201|2012-09-25 04:00,25,131.625,131.625,131.625,131.625,11
20130201|2012-09-25 04:30,25,131.6,131.6,131.575,131.6,10
20130201|2012-09-25 06:30,25,131.75,131.825,131.75,131.825,4
20130201|2012-09-25 07:30,25,131.75,131.8,131.75,131.8,3
20130201|2012-09-25 08:00,25,131.8,131.875,131.7,131.875,20
20130201|2012-09-25 08:30,25,131.75,131.875,131.675,131.7,19
20130201|2012-09-25 09:00,25,131.75,131.75,131.3,131.4,225
20130201|2012-09-25 09:30,25,131.375,131.425,130.95,131.15,542
20130201|2012-09-25 10:00,25,131.1,131.15,130.625,130.625,445
20130201|2012-09-25 10:30,25,130.625,130.675,130.425,130.675,415
20130201|2012-09-25 11:00,25,130.7,130.775,130.625,130.7,138
20130201|2012-09-25 11:30,25,130.725,130.775,130.4,130.475,153
20130201|2012-09-25 12:00,25,130.5,130.5,130.025,130.225,581
20130201|2012-09-25 12:30,25,130.225,130.225,129.05,129.25,1012
20130201|2012-09-25 13:00,25,129.275,129.575,129.225,129.45,410
20130201|2012-09-25 13:30,25,129.4,129.575,129.275,129.575,92
20130201|2012-09-25 14:00,25,129.575,129.6,129.5,129.5,36
20130201|2012-09-25 14:30,25,129.5,129.6,129.425,129.6,68
20130201|2012-09-25 15:00,25,129.475,129.525,129.4,129.5,45
20130201|2012-09-25 15:30,25,129.475,129.5,129.475,129.5,10
20130201|2012-09-25 17:00,26,129.6,129.6,129.25,129.425,19
20130201|2012-09-25 19:00,26,129.55,129.575,129.55,129.575,9
20130201|2012-09-25 20:00,26,129.45,129.5,129.45,129.5,3
20130201|2012-09-25 21:30,26,129.45,129.475,129.4,129.425,22
20130201|2012-09-25 23:30,26,129.3,129.3,129.25,129.25,37
20130201|2012-09-26 00:00,26,129.225,129.225,129.225,129.225,2
20130201|2012-09-26 01:30,26,129.225,129.225,129.225,129.225,10
20130201|2012-09-26 02:00,26,129.225,129.225,129.225,129.225,6
20130201|2012-09-26 02:30,26,129.225,129.25,129.225,129.25,6
20130201|2012-09-26 03:00,26,129.25,129.25,129.25,129.25,1
20130201|2012-09-26 03:30,26,129.25,129.25,129.225,129.225,3
20130201|2012-09-26 04:30,26,129.25,129.325,129.2,129.2,30
20130201|2012-09-26 05:00,26,129.325,129.325,129.225,129.225,2
20130201|2012-09-26 06:00,26,129.275,129.35,129.2,129.2,17
20130201|2012-09-26 06:30,26,129.2,129.2,129.15,129.15,20
20130201|2012-09-26 07:00,26,129.15,129.475,129.1,129.25,108
20130201|2012-09-26 07:30,26,129.25,129.325,129.225,129.225,29
20130201|2012-09-26 08:00,26,129.275,129.5,129.25,129.475,40
20130201|2012-09-26 08:30,26,129.475,129.6,129.4,129.4,62
20130201|2012-09-26 09:00,26,129.475,129.5,128.6,129.15,879
20130201|2012-09-26 09:30,26,129.175,129.225,129.05,129.125,678
20130201|2012-09-26 10:00,26,129.125,129.125,128.875,128.9,530
20130201|2012-09-26 10:30,26,128.9,128.9,128.625,128.65,660
20130201|2012-09-26 11:00,26,128.625,128.675,128.45,128.475,672
20130201|2012-09-26 11:30,26,128.475,128.5,128.275,128.275,462
20130201|2012-09-26 12:00,26,128.3,128.525,127.9,128.375,927
20130201|2012-09-26 12:30,26,128.35,128.875,128.2,128.65,852
20130201|2012-09-26 13:00,26,128.625,128.65,128.5,128.65,193
20130201|2012-09-26 13:30,26,128.65,128.675,128.6,128.6,20
20130201|2012-09-26 14:00,26,128.575,128.625,128.5,128.55,22
20130201|2012-09-26 14:30,26,128.55,128.6,128.5,128.575,15
20130201|2012-09-26 15:00,26,128.5,128.725,128.425,128.725,30
20130201|2012-09-26 15:30,26,128.8,128.8,128.8,128.8,9
20130201|2012-09-26 17:00,27,128.8,129.15,128.8,129.15,24
20130201|2012-09-26 17:30,27,129.025,129.025,129,129,40
20130201|2012-09-26 18:00,27,129.025,129.025,128.95,128.95,101
20130201|2012-09-26 18:30,27,128.95,129,128.95,129,6
20130201|2012-09-26 19:00,27,129,129,129,129,39
20130201|2012-09-26 20:00,27,129,129.025,129,129,6
20130201|2012-09-26 20:30,27,129,129.05,129,129,11
20130201|2012-09-26 21:00,27,129,129,129,129,15
20130201|2012-09-26 21:30,27,128.95,128.95,128.95,128.95,1
20130201|2012-09-26 23:00,27,128.8,128.8,128.725,128.725,2
20130201|2012-09-27 01:30,27,128.575,128.575,128.575,128.575,1
20130201|2012-09-27 02:00,27,128.625,128.625,128.55,128.55,5
20130201|2012-09-27 02:30,27,128.55,128.575,128.525,128.575,9
20130201|2012-09-27 03:00,27,128.525,128.525,128.475,128.475,45
20130201|2012-09-27 03:30,27,128.45,128.45,128.45,128.45,14
20130201|2012-09-27 05:00,27,128.55,128.55,128.5,128.55,5
20130201|2012-09-27 07:00,27,128.675,128.825,128.675,128.825,20
20130201|2012-09-27 07:30,27,128.825,128.95,128.725,128.95,21
20130201|2012-09-27 08:00,27,128.875,129,128.85,128.9,35
20130201|2012-09-27 08:30,27,129,129.125,128.975,128.975,168
20130201|2012-09-27 09:00,27,129,129.075,128.725,128.8,261
20130201|2012-09-27 09:30,27,128.725,128.875,128.6,128.6,414
20130201|2012-09-27 10:00,27,128.6,128.675,128.05,128.125,508
20130201|2012-09-27 10:30,27,128.125,128.2,128.05,128.125,209
20130201|2012-09-27 11:00,27,128.125,128.225,127.8,128.05,350
20130201|2012-09-27 11:30,27,128.05,128.625,128.05,128.2,432
20130201|2012-09-27 12:00,27,128.2,128.65,128.2,128.575,625
20130201|2012-09-27 12:30,27,128.575,129.075,128.475,128.95,614
20130201|2012-09-27 13:00,27,128.975,129.025,128.9,128.95,92
20130201|2012-09-27 13:30,27,128.975,129,128.95,128.975,17
20130201|2012-09-27 14:00,27,128.975,129,128.95,129,6
20130201|2012-09-27 14:30,27,128.975,128.975,128.875,128.875,19
20130201|2012-09-27 15:00,27,128.875,128.875,128.875,128.875,1
20130201|2012-09-27 15:30,27,128.975,129,128.975,129,6
20130201|2012-09-27 17:00,28,128.925,128.925,128.75,128.75,4
20130201|2012-09-27 17:30,28,128.7,128.75,128.7,128.75,9
20130201|2012-09-27 18:00,28,128.8,128.8,128.725,128.8,21
20130201|2012-09-27 18:30,28,128.75,128.75,128.75,128.75,1
20130201|2012-09-27 19:30,28,128.725,128.775,128.725,128.775,10
20130201|2012-09-27 20:00,28,128.675,128.675,128.65,128.65,2
20130201|2012-09-27 20:30,28,128.6,128.6,128.6,128.6,2
20130201|2012-09-27 23:00,28,128.525,128.525,128.475,128.475,11
20130201|2012-09-28 00:30,28,128.5,128.5,128.475,128.475,5
20130201|2012-09-28 01:30,28,128.475,128.475,128.475,128.475,3
20130201|2012-09-28 02:00,28,128.475,128.475,128.475,128.475,10
20130201|2012-09-28 02:30,28,128.475,128.475,128.475,128.475,4
20130201|2012-09-28 05:00,28,128.425,128.425,128.425,128.425,15
20130201|2012-09-28 05:30,28,128.475,128.475,128.425,128.45,18
20130201|2012-09-28 06:00,28,128.525,128.55,128.5,128.5,13
20130201|2012-09-28 06:30,28,128.425,128.425,128.425,128.425,2
20130201|2012-09-28 07:00,28,128.5,128.6,128.5,128.55,38
20130201|2012-09-28 07:30,28,128.625,128.925,128.525,128.65,195
20130201|2012-09-28 08:00,28,128.7,128.7,128.5,128.5,173
20130201|2012-09-28 08:30,28,128.5,128.6,128.5,128.55,74
20130201|2012-09-28 09:00,28,128.575,128.575,128.3,128.425,356
20130201|2012-09-28 09:30,28,128.4,128.5,128.3,128.45,369
20130201|2012-09-28 10:00,28,128.425,128.45,128.275,128.4,575
20130201|2012-09-28 10:30,28,128.375,128.4,128.25,128.375,607
20130201|2012-09-28 11:00,28,128.4,128.4,128.175,128.3,193
20130201|2012-09-28 11:30,28,128.3,128.4,128.25,128.35,430
20130201|2012-09-28 12:00,28,128.4,128.85,128.4,128.65,616
20130201|2012-09-28 12:30,28,128.65,128.725,128.25,128.4,362
20130201|2012-09-28 13:00,28,128.45,128.45,128.125,128.125,317
20130201|2012-09-28 13:30,28,128.125,128.35,128.1,128.35,80
20130201|2012-10-01 09:00,1,128.45,128.625,128.1,128.35,677
20130201|2012-10-01 09:30,1,128.375,128.775,128.325,128.55,230
20130201|2012-10-01 10:00,1,128.65,128.775,128.5,128.5,177
20130201|2012-10-01 10:30,1,128.5,128.575,128.275,128.55,384
20130201|2012-10-01 11:00,1,128.6,129.175,128.6,129.05,377
20130201|2012-10-01 11:30,1,129.05,129.05,128.875,128.9,109
20130201|2012-10-01 12:00,1,128.925,129,128.875,128.875,41
20130201|2012-10-01 12:30,1,128.85,129.675,128.85,129.6,923
20130201|2012-10-01 13:00,1,129.6,129.625,129.325,129.5,201
20130201|2012-10-01 13:30,1,129.5,129.5,129.375,129.375,17
20130201|2012-10-01 14:30,1,129.4,129.4,129.4,129.4,7
20130201|2012-10-01 15:00,1,129.35,129.425,129.35,129.425,7
20130201|2012-10-01 15:30,1,129.5,129.5,129.375,129.5,10
20130201|2012-10-01 17:30,2,129.45,129.45,129.45,129.45,1
20130201|2012-10-01 18:30,2,129.575,129.575,129.575,129.575,3
20130201|2012-10-01 19:00,2,129.55,129.55,129.55,129.55,1
20130201|2012-10-01 20:00,2,129.525,129.525,129.525,129.525,1
20130201|2012-10-01 20:30,2,129.375,129.375,129.375,129.375,3
20130201|2012-10-01 22:30,2,129.45,129.45,129.425,129.45,5
20130201|2012-10-01 23:30,2,129.45,129.45,129.45,129.45,3
20130201|2012-10-02 00:30,2,129.45,129.45,129.45,129.45,1
20130201|2012-10-02 02:30,2,129.375,129.375,129.375,129.375,2
20130201|2012-10-02 03:00,2,129.375,129.375,129.275,129.275,2
20130201|2012-10-02 06:00,2,129.25,129.35,129.25,129.325,48
20130201|2012-10-02 06:30,2,129.3,129.325,129.25,129.325,42
20130201|2012-10-02 07:00,2,129.4,129.4,129.35,129.35,7
20130201|2012-10-02 07:30,2,129.4,129.4,129.35,129.35,8
20130201|2012-10-02 08:00,2,129.35,129.55,129.35,129.4,17
20130201|2012-10-02 08:30,2,129.35,129.975,129.35,129.975,113
20130201|2012-10-02 09:00,2,129.9,130.375,129.75,130.325,1073
20130201|2012-10-02 09:30,2,130.275,130.425,130.2,130.25,460
20130201|2012-10-02 10:00,2,130.25,130.25,129.65,129.775,595
20130201|2012-10-02 10:30,2,129.825,129.925,129.775,129.9,190
20130201|2012-10-02 11:00,2,129.875,130.075,129.875,130.025,225
20130201|2012-10-02 11:30,2,130.05,130.2,130.025,130.175,96
20130201|2012-10-02 12:00,2,130.2,130.25,130.05,130.05,95
20130201|2012-10-02 12:30,2,130.05,130.2,129.875,129.95,379
20130201|2012-10-02 13:00,2,129.95,130.1,129.95,130.1,254
20130201|2012-10-02 13:30,2,130.1,130.1,130.05,130.1,29
20130201|2012-10-02 14:00,2,130.1,130.1,130.1,130.1,4
20130201|2012-10-02 14:30,2,130.15,130.15,130.15,130.15,2
20130201|2012-10-02 15:00,2,130.15,130.15,130.1,130.1,3
20130201|2012-10-02 15:30,2,130.15,130.225,130.1,130.2,13
20130201|2012-10-02 17:00,3,130.2,130.2,130.1,130.1,5
20130201|2012-10-02 18:00,3,130.125,130.125,130.125,130.125,1
20130201|2012-10-02 19:00,3,130.125,130.125,130.125,130.125,5
20130201|2012-10-02 19:30,3,130.2,130.2,130.2,130.2,5
20130201|2012-10-02 21:30,3,130.175,130.175,130.175,130.175,1
20130201|2012-10-03 00:30,3,130.05,130.05,130.05,130.05,3
20130201|2012-10-03 01:00,3,130.05,130.05,130,130,20
20130201|2012-10-03 01:30,3,130,130.025,130,130.025,5
20130201|2012-10-03 02:30,3,130.05,130.05,130.05,130.05,4
20130201|2012-10-03 03:30,3,130.025,130.05,130.025,130.025,10
20130201|2012-10-03 04:00,3,129.95,129.95,129.95,129.95,1
20130201|2012-10-03 04:30,3,129.95,129.95,129.95,129.95,10
20130201|2012-10-03 06:00,3,130.125,130.125,130.125,130.125,1
20130201|2012-10-03 06:30,3,130.15,130.25,130.15,130.25,7
20130201|2012-10-03 07:00,3,130.25,130.35,130.25,130.325,81
20130201|2012-10-03 07:30,3,130.35,130.45,130.225,130.375,49
20130201|2012-10-03 08:00,3,130.3,130.35,130.125,130.125,52
20130201|2012-10-03 08:30,3,130.2,130.325,130.15,130.325,47
20130201|2012-10-03 09:00,3,130.2,130.325,129.95,130.225,276
20130201|2012-10-03 09:30,3,130.25,130.5,130.25,130.3,235
20130201|2012-10-03 10:00,3,130.3,130.375,130.2,130.25,162
20130201|2012-10-03 10:30,3,130.25,130.25,129.875,130.125,414
20130201|2012-10-03 11:00,3,130.075,130.275,130.05,130.175,128
20130201|2012-10-03 11:30,3,130.175,130.225,130.05,130.05,98
20130201|2012-10-03 12:00,3,130.1,130.1,129.525,129.525,361
20130201|2012-10-03 12:30,3,129.525,130,129.525,129.875,393
20130201|2012-10-03 13:00,3,129.875,129.875,129.775,129.8,63
20130201|2012-10-03 13:30,3,129.8,129.8,129.675,129.675,127
20130201|2012-10-03 14:00,3,129.725,129.775,129.65,129.65,9
20130201|2012-10-03 15:30,3,129.7,129.75,129.7,129.7,22
20130201|2012-10-03 17:00,4,129.875,129.875,129.625,129.775,9
20130201|2012-10-03 17:30,4,129.625,129.675,129.625,129.675,2
20130201|2012-10-03 18:00,4,129.575,129.575,129.5,129.5,13
20130201|2012-10-03 19:00,4,129.525,129.525,129.4,129.4,17
20130201|2012-10-03 20:00,4,129.7,129.7,129.5,129.5,2
20130201|2012-10-03 22:00,4,129.6,129.6,129.6,129.6,4
20130201|2012-10-03 22:30,4,129.6,129.6,129.6,129.6,1
20130201|2012-10-04 00:30,4,129.525,129.525,129.525,129.525,1
20130201|2012-10-04 03:00,4,129.45,129.475,129.45,129.45,5
20130201|2012-10-04 03:30,4,129.4,129.4,129.4,129.4,3
20130201|2012-10-04 04:00,4,129.4,129.4,129.35,129.4,7
20130201|2012-10-04 04:30,4,129.375,129.375,129.35,129.35,47
20130201|2012-10-04 05:00,4,129.35,129.35,129.35,129.35,12
20130201|2012-10-04 05:30,4,129.45,129.45,129.45,129.45,2
20130201|2012-10-04 06:30,4,129.5,129.525,129.45,129.525,17
20130201|2012-10-04 07:00,4,129.475,129.5,129.325,129.325,39
20130201|2012-10-04 07:30,4,129.325,129.375,129.325,129.375,11
20130201|2012-10-04 08:00,4,129.35,129.35,129.225,129.325,79
20130201|2012-10-04 08:30,4,129.325,129.7,129.325,129.65,122
20130201|2012-10-04 09:00,4,129.65,130.05,129.45,129.85,1109
20130201|2012-10-04 09:30,4,129.825,130.125,129.75,130.025,426
20130201|2012-10-04 10:00,4,130.025,130.1,129.925,130,539
20130201|2012-10-04 10:30,4,130,130.15,129.8,129.95,491
20130201|2012-10-04 11:00,4,129.925,130.425,129.925,130.2,520
20130201|2012-10-04 11:30,4,130.2,130.225,129.825,129.825,389
20130201|2012-10-04 12:00,4,129.85,130.15,129.825,130,81
20130201|2012-10-04 12:30,4,129.95,130,129.325,129.55,699
20130201|2012-10-04 13:00,4,129.5,129.5,129.35,129.5,312
20130201|2012-10-04 13:30,4,129.45,129.45,129.4,129.4,16
20130201|2012-10-04 14:00,4,129.35,129.45,129.35,129.375,9
20130201|2012-10-04 14:30,4,129.35,129.4,129.3,129.4,22
20130201|2012-10-04 15:00,4,129.45,129.45,129.425,129.45,7
20130201|2012-10-04 15:30,4,129.45,129.475,129.4,129.4,22
20130201|2012-10-04 17:00,5,129.5,129.5,129.5,129.5,5
20130201|2012-10-04 19:00,5,129.55,129.6,129.55,129.575,4
20130201|2012-10-04 19:30,5,129.6,129.6,129.6,129.6,2
20130201|2012-10-04 21:00,5,129.6,129.6,129.6,129.6,1
20130201|2012-10-04 22:00,5,129.475,129.475,129.425,129.425,4
20130201|2012-10-04 23:30,5,129.425,129.425,129.425,129.425,1
20130201|2012-10-05 00:30,5,129.425,129.425,129.425,129.425,11
20130201|2012-10-05 01:30,5,129.4,129.4,129.4,129.4,43
20130201|2012-10-05 04:00,5,129.25,129.25,129.25,129.25,4
20130201|2012-10-05 04:30,5,129.225,129.225,129.225,129.225,9
20130201|2012-10-05 05:00,5,129.225,129.25,129.15,129.25,8
20130201|2012-10-05 05:30,5,129.25,129.25,129.25,129.25,3
20130201|2012-10-05 06:00,5,129.225,129.25,129.2,129.25,14
20130201|2012-10-05 06:30,5,129.3,129.3,129.275,129.275,2
20130201|2012-10-05 07:00,5,129.4,129.425,129.4,129.425,6
20130201|2012-10-05 07:30,5,129.575,130.025,129.575,129.9,124
20130201|2012-10-05 08:00,5,129.875,129.925,129.75,129.9,42
20130201|2012-10-05 08:30,5,129.9,129.925,129.725,129.75,104
20130201|2012-10-05 09:00,5,129.725,129.775,129.55,129.625,158
20130201|2012-10-05 09:30,5,129.65,129.825,129.575,129.75,191
20130201|2012-10-05 10:00,5,129.7,129.725,129.4,129.625,226
20130201|2012-10-05 10:30,5,129.55,129.625,129.5,129.575,100
20130201|2012-10-05 11:00,5,129.575,129.7,129.575,129.675,107
20130201|2012-10-05 11:30,5,129.675,129.8,129.65,129.75,153
20130201|2012-10-05 12:00,5,129.7,129.725,129.65,129.675,204
20130201|2012-10-05 12:30,5,129.65,129.775,129.575,129.725,426
20130201|2012-10-05 13:00,5,129.775,129.85,129.7,129.8,288
20130201|2012-10-05 13:30,5,129.775,129.85,129.775,129.85,55
20130201|2012-10-08 09:00,8,129.75,130.1,129.55,129.925,598
20130201|2012-10-08 09:30,8,129.95,130.15,129.875,129.975,341
20130201|2012-10-08 10:00,8,130,130,129.85,129.875,193
20130201|2012-10-08 10:30,8,129.875,130.025,129.85,129.875,168
20130201|2012-10-08 11:00,8,129.9,129.9,129.7,129.75,163
20130201|2012-10-08 11:30,8,129.725,129.725,129.525,129.575,160
20130201|2012-10-08 12:00,8,129.55,129.9,129.5,129.875,185
20130201|2012-10-08 12:30,8,129.8,129.85,129.7,129.75,515
20130201|2012-10-08 13:00,8,129.775,129.8,129.7,129.75,132
20130201|2012-10-08 13:30,8,129.75,129.85,129.75,129.775,27
20130201|2012-10-08 14:00,8,129.85,129.85,129.85,129.85,3
20130201|2012-10-08 15:00,8,129.85,129.85,129.85,129.85,5
20130201|2012-10-08 15:30,8,129.9,130,129.9,130,21
20130201|2012-10-08 17:00,9,129.9,129.95,129.8,129.8,13
20130201|2012-10-08 17:30,9,129.85,129.85,129.775,129.775,8
20130201|2012-10-08 18:00,9,129.7,129.7,129.675,129.675,19
20130201|2012-10-08 22:00,9,129.725,129.725,129.725,129.725,1
20130201|2012-10-09 00:00,9,129.85,129.85,129.775,129.775,7
20130201|2012-10-09 03:00,9,129.8,129.8,129.8,129.8,2
20130201|2012-10-09 03:30,9,129.875,129.875,129.875,129.875,1
20130201|2012-10-09 05:00,9,129.925,129.925,129.925,129.925,3
20130201|2012-10-09 05:30,9,129.925,130,129.925,130,7
20130201|2012-10-09 06:30,9,130.05,130.05,129.925,129.925,6
20130201|2012-10-09 07:00,9,130.025,130.025,129.85,129.925,53
20130201|2012-10-09 07:30,9,129.85,130.175,129.85,130.175,71
20130201|2012-10-09 08:00,9,130.15,130.175,129.975,130,46
20130201|2012-10-09 08:30,9,130.075,130.45,130.025,130.3,323
20130201|2012-10-09 09:00,9,130.35,130.375,130.15,130.15,462
20130201|2012-10-09 09:30,9,130.125,130.2,130.025,130.15,265
20130201|2012-10-09 10:00,9,130.125,130.225,130.075,130.1,175
20130201|2012-10-09 10:30,9,130.1,130.2,130.05,130.075,160
20130201|2012-10-09 11:00,9,130.05,130.25,130.025,130.225,331
20130201|2012-10-09 11:30,9,130.2,130.3,130.2,130.225,211
20130201|2012-10-09 12:00,9,130.2,130.35,130.2,130.35,124
20130201|2012-10-09 12:30,9,130.35,130.35,130.05,130.125,353
20130201|2012-10-09 13:00,9,130.125,130.15,130.025,130.075,144
20130201|2012-10-09 13:30,9,130.1,130.125,130.1,130.125,3
20130201|2012-10-09 14:00,9,130.1,130.125,130.05,130.05,28
20130201|2012-10-09 14:30,9,130.05,130.1,130.025,130.05,20
20130201|2012-10-09 15:00,9,130.075,130.075,130.05,130.05,16
20130201|2012-10-09 15:30,9,130,130,129.9,129.9,36
20130201|2012-10-09 17:00,10,130.025,130.025,129.925,129.925,20
20130201|2012-10-09 19:30,10,130.05,130.05,130.05,130.05,1
20130201|2012-10-09 20:00,10,130.05,130.05,130.05,130.05,1
20130201|2012-10-09 20:30,10,130.05,130.05,130.05,130.05,10
20130201|2012-10-09 21:30,10,130.075,130.075,130.075,130.075,1
20130201|2012-10-09 22:30,10,129.975,129.975,129.95,129.95,4
20130201|2012-10-10 01:30,10,129.975,129.975,129.975,129.975,1
20130201|2012-10-10 03:30,10,130.125,130.125,130.125,130.125,1
20130201|2012-10-10 05:00,10,130.225,130.25,130.225,130.25,7
20130201|2012-10-10 05:30,10,130.325,130.325,130.3,130.325,5
20130201|2012-10-10 06:00,10,130.275,130.35,130.275,130.35,18
20130201|2012-10-10 07:00,10,130.3,130.3,130.275,130.3,4
20130201|2012-10-10 07:30,10,130.35,130.35,130.25,130.25,6
20130201|2012-10-10 08:00,10,130.25,130.25,130.25,130.25,6
20130201|2012-10-10 08:30,10,130.25,130.25,130.1,130.125,85
20130201|2012-10-10 09:00,10,130.15,130.2,129.9,130.075,707
20130201|2012-10-10 09:30,10,130.075,130.25,130.05,130.125,227
20130201|2012-10-10 10:00,10,130.1,130.1,129.975,130,408
20130201|2012-10-10 10:30,10,130.05,130.1,130,130,132
20130201|2012-10-10 11:00,10,130,130.025,129.9,129.975,193
20130201|2012-10-10 11:30,10,130,130.175,129.975,130.1,70
20130201|2012-10-10 12:00,10,130.075,130.125,129.975,130,58
20130201|2012-10-10 12:30,10,130.025,130.125,129.95,130.1,147
20130201|2012-10-10 13:00,10,130.05,130.175,130.05,130.15,159
20130201|2012-10-10 13:30,10,130.15,130.2,130.15,130.2,6
20130201|2012-10-10 14:00,10,130.125,130.125,130.125,130.125,1
20130201|2012-10-10 14:30,10,130.075,130.15,130.05,130.05,19
20130201|2012-10-10 15:00,10,130.05,130.075,130.025,130.05,17
20130201|2012-10-10 15:30,10,130.2,130.225,130.125,130.125,10
20130201|2012-10-10 17:00,11,130.3,130.35,130.075,130.275,26
20130201|2012-10-10 17:30,11,130.125,130.125,130.125,130.125,1
20130201|2012-10-10 18:00,11,130.075,130.075,130.075,130.075,3
20130201|2012-10-10 18:30,11,130.1,130.1,130,130.05,12
20130201|2012-10-10 20:00,11,130.15,130.15,130.15,130.15,3
20130201|2012-10-10 22:00,11,130.175,130.175,130.175,130.175,4
20130201|2012-10-10 22:30,11,130.175,130.175,130.175,130.175,2
20130201|2012-10-11 01:30,11,130.2,130.2,130.2,130.2,1
20130201|2012-10-11 02:00,11,130.2,130.2,130.2,130.2,1
20130201|2012-10-11 03:00,11,130.15,130.2,130.15,130.2,3
20130201|2012-10-11 03:30,11,130.2,130.2,130.2,130.2,1
20130201|2012-10-11 06:00,11,130.275,130.3,130.25,130.3,6
20130201|2012-10-11 06:30,11,130.35,130.4,130.3,130.3,18
20130201|2012-10-11 07:00,11,130.3,130.425,130.275,130.425,37
20130201|2012-10-11 07:30,11,130.45,130.5,130.225,130.475,95
20130201|2012-10-11 08:00,11,130.45,130.55,130.45,130.475,37
20130201|2012-10-11 08:30,11,130.475,130.525,130.4,130.4,43
20130201|2012-10-11 09:00,11,130.5,130.55,130.35,130.5,272
20130201|2012-10-11 09:30,11,130.525,130.85,130.5,130.65,501
20130201|2012-10-11 10:00,11,130.65,131,130.65,130.975,485
20130201|2012-10-11 10:30,11,130.975,131,130.3,130.3,748
20130201|2012-10-11 11:00,11,130.325,130.425,130.075,130.3,562
20130201|2012-10-11 11:30,11,130.275,130.3,129.525,129.8,775
20130201|2012-10-11 12:00,11,129.775,130.3,129.75,130.075,611
20130201|2012-10-11 12:30,11,130.125,130.175,129.7,129.8,732
20130201|2012-10-11 13:00,11,129.75,129.95,129.725,129.85,221
20130201|2012-10-11 13:30,11,129.8,129.825,129.775,129.8,11
20130201|2012-10-11 14:00,11,129.8,129.8,129.725,129.725,6
20130201|2012-10-11 14:30,11,129.85,129.85,129.85,129.85,1
20130201|2012-10-11 15:00,11,129.8,129.8,129.8,129.8,1
20130201|2012-10-11 15:30,11,129.825,129.85,129.825,129.85,14
20130201|2012-10-11 17:00,12,129.9,129.9,129.9,129.9,1
20130201|2012-10-11 18:00,12,129.85,129.875,129.85,129.875,8
20130201|2012-10-11 20:00,12,129.875,129.875,129.875,129.875,1
20130201|2012-10-11 20:30,12,129.8,129.8,129.8,129.8,1
20130201|2012-10-11 21:00,12,129.9,129.9,129.9,129.9,4
20130201|2012-10-11 22:00,12,129.9,129.9,129.9,129.9,11
20130201|2012-10-11 22:30,12,129.8,129.8,129.8,129.8,4
20130201|2012-10-12 00:30,12,129.8,129.8,129.8,129.8,4
20130201|2012-10-12 01:00,12,129.7,129.7,129.7,129.7,4
20130201|2012-10-12 01:30,12,129.7,129.7,129.7,129.7,2
20130201|2012-10-12 03:00,12,129.775,129.775,129.775,129.775,2
20130201|2012-10-12 03:30,12,129.85,129.85,129.85,129.85,1
20130201|2012-10-12 04:30,12,129.7,129.7,129.7,129.7,1
20130201|2012-10-12 05:00,12,129.7,129.7,129.675,129.675,2
20130201|2012-10-12 05:30,12,129.675,129.675,129.675,129.675,3
20130201|2012-10-12 06:00,12,129.625,129.7,129.625,129.7,5
20130201|2012-10-12 06:30,12,129.7,129.7,129.7,129.7,6
20130201|2012-10-12 07:00,12,129.75,129.8,129.75,129.8,5
20130201|2012-10-12 07:30,12,129.7,129.7,129.625,129.65,16
20130201|2012-10-12 08:00,12,129.65,129.65,129.375,129.425,80
20130201|2012-10-12 08:30,12,129.375,129.675,129.35,129.575,51
20130201|2012-10-12 09:00,12,129.525,129.6,129.35,129.4,308
20130201|2012-10-12 09:30,12,129.375,129.6,129.3,129.525,278
20130201|2012-10-12 10:00,12,129.525,129.55,129.475,129.5,213
20130201|2012-10-12 10:30,12,129.5,129.8,129.45,129.8,532
20130201|2012-10-12 11:00,12,129.825,129.875,129.6,129.625,331
20130201|2012-10-12 11:30,12,129.625,129.825,129.6,129.725,171
20130201|2012-10-12 12:00,12,129.725,129.75,129.525,129.6,372
20130201|2012-10-12 12:30,12,129.575,129.6,129.35,129.35,754
20130201|2012-10-12 13:00,12,129.425,129.45,129.25,129.275,386
20130201|2012-10-12 13:30,12,129.275,129.35,129.225,129.35,59
20130201|2012-10-15 09:00,15,129.4,129.775,129.275,129.5,487
20130201|2012-10-15 09:30,15,129.5,129.675,129.5,129.625,434
20130201|2012-10-15 10:00,15,129.675,129.9,129.65,129.725,264
20130201|2012-10-15 10:30,15,129.725,129.775,129.65,129.7,115
20130201|2012-10-15 11:00,15,129.7,129.775,129.7,129.75,221
20130201|2012-10-15 11:30,15,129.75,129.8,129.75,129.8,118
20130201|2012-10-15 12:00,15,129.825,129.85,129.725,129.775,193
20130201|2012-10-15 12:30,15,129.8,129.95,129.65,129.825,918
20130201|2012-10-15 13:00,15,129.8,129.875,129.75,129.775,266
20130201|2012-10-15 13:30,15,129.75,129.85,129.75,129.825,96
20130201|2012-10-15 14:00,15,129.85,129.9,129.825,129.9,7
20130201|2012-10-15 14:30,15,129.9,129.95,129.9,129.95,56
20130201|2012-10-15 15:00,15,129.975,130,129.975,130,15
20130201|2012-10-15 15:30,15,129.925,129.95,129.9,129.9,12
20130201|2012-10-15 17:00,16,130.05,130.15,129.975,130.05,39
20130201|2012-10-15 17:30,16,129.925,129.925,129.875,129.9,22
20130201|2012-10-15 18:00,16,129.95,129.95,129.95,129.95,6
20130201|2012-10-15 18:30,16,129.95,129.95,129.95,129.95,3
20130201|2012-10-15 19:00,16,129.95,129.95,129.875,129.875,2
20130201|2012-10-15 19:30,16,129.875,129.9,129.875,129.9,2
20130201|2012-10-15 20:00,16,129.975,130,129.975,130,5
20130201|2012-10-15 20:30,16,129.925,129.925,129.925,129.925,1
20130201|2012-10-15 21:00,16,130,130.025,130,130,9
20130201|2012-10-16 06:00,16,129.875,129.875,129.875,129.875,1
20130201|2012-10-16 06:30,16,130.025,130.05,130,130.05,9
20130201|2012-10-16 07:00,16,130.05,130.125,130.05,130.05,34
20130201|2012-10-16 07:30,16,130.025,130.075,130,130,12
20130201|2012-10-16 08:00,16,129.975,130,129.925,130,11
20130201|2012-10-16 08:30,16,130,130.325,129.975,130.3,258
20130201|2012-10-16 09:00,16,130.3,130.425,130.2,130.4,400
20130201|2012-10-16 09:30,16,130.4,130.425,130.2,130.325,507
20130201|2012-10-16 10:00,16,130.325,130.725,130.3,130.65,549
20130201|2012-10-16 10:30,16,130.65,130.65,130.475,130.5,491
20130201|2012-10-16 11:00,16,130.475,130.6,130.475,130.5,354
20130201|2012-10-16 11:30,16,130.525,130.55,130.475,130.5,96
20130201|2012-10-16 12:00,16,130.5,130.5,130.25,130.35,312
20130201|2012-10-16 12:30,16,130.375,130.45,130.3,130.425,364
20130201|2012-10-16 13:00,16,130.45,130.475,130.375,130.425,185
20130201|2012-10-16 13:30,16,130.45,130.45,130.45,130.45,2
20130201|2012-10-16 14:00,16,130.4,130.4,130.375,130.375,9
20130201|2012-10-16 14:30,16,130.375,130.375,130.35,130.35,15
20130201|2012-10-16 15:00,16,130.35,130.475,130.35,130.475,81
20130201|2012-10-16 15:30,16,130.475,130.475,130.45,130.475,40
20130201|2012-10-16 17:30,17,130.475,130.475,130.45,130.45,3
20130201|2012-10-16 18:00,17,130.45,130.45,130.45,130.45,2
20130201|2012-10-16 19:00,17,130.475,130.475,130.35,130.35,3
20130201|2012-10-16 19:30,17,130.475,130.475,130.475,130.475,1
20130201|2012-10-16 20:00,17,130.5,130.5,130.5,130.5,30
20130201|2012-10-16 21:00,17,130.5,130.5,130.5,130.5,1
20130201|2012-10-16 22:00,17,130.5,130.5,130.475,130.5,22
20130201|2012-10-16 23:00,17,130.5,130.5,130.425,130.425,13
20130201|2012-10-17 00:30,17,130.45,130.45,130.45,130.45,1
20130201|2012-10-17 02:00,17,130.5,130.5,130.5,130.5,4
20130201|2012-10-17 02:30,17,130.5,130.5,130.5,130.5,3
20130201|2012-10-17 03:00,17,130.5,130.5,130.5,130.5,16
20130201|2012-10-17 03:30,17,130.525,130.525,130.525,130.525,2
20130201|2012-10-17 05:00,17,130.6,130.6,130.575,130.6,15
20130201|2012-10-17 05:30,17,130.575,130.575,130.575,130.575,1
20130201|2012-10-17 06:00,17,130.55,130.55,130.55,130.55,1
20130201|2012-10-17 06:30,17,130.575,130.575,130.575,130.575,2
20130201|2012-10-17 07:00,17,130.55,130.675,130.55,130.675,44
20130201|2012-10-17 07:30,17,130.65,130.775,130.6,130.775,39
20130201|2012-10-17 08:00,17,130.725,130.875,130.7,130.875,104
20130201|2012-10-17 08:30,17,130.875,130.975,130.825,130.95,155
20130201|2012-10-17 09:00,17,130.9,130.925,130.65,130.875,478
20130201|2012-10-17 09:30,17,130.875,131.275,130.8,131.25,1106
20130201|2012-10-17 10:00,17,131.25,131.275,131.075,131.15,649
20130201|2012-10-17 10:30,17,131.2,131.225,130.975,131.1,456
20130201|2012-10-17 11:00,17,131.075,131.075,130.825,130.9,1169
20130201|2012-10-17 11:30,17,130.9,130.9,130.625,130.875,475
20130201|2012-10-17 12:00,17,130.875,131.075,130.8,131.05,529
20130201|2012-10-17 12:30,17,131.05,131.125,130.925,131.1,1448
20130201|2012-10-17 13:00,17,131.125,131.2,131.075,131.175,542
20130201|2012-10-17 13:30,17,131.175,131.2,131.15,131.175,88
20130201|2012-10-17 14:00,17,131.175,131.2,131.175,131.175,21
20130201|2012-10-17 14:30,17,131.15,131.15,131.15,131.15,2
20130201|2012-10-17 15:00,17,131.175,131.2,131.175,131.2,16
20130201|2012-10-17 15:30,17,131.15,131.15,131.1,131.125,23
20130201|2012-10-17 17:00,18,131.1,131.1,131.075,131.075,3
20130201|2012-10-17 17:30,18,131.15,131.15,131.1,131.1,18
20130201|2012-10-17 18:00,18,131.15,131.15,131.15,131.15,1
20130201|2012-10-17 18:30,18,131.15,131.15,131.15,131.15,11
20130201|2012-10-17 19:30,18,131.15,131.2,131.15,131.2,141
20130201|2012-10-17 20:00,18,131.2,131.2,131.2,131.2,20
20130201|2012-10-17 20:30,18,131.2,131.275,131.2,131.225,14
20130201|2012-10-17 21:30,18,131.275,131.3,131.275,131.3,6
20130201|2012-10-17 22:30,18,131.3,131.3,131.3,131.3,13
20130201|2012-10-17 23:00,18,131.325,131.35,131.325,131.35,3
20130201|2012-10-17 23:30,18,131.35,131.35,131.35,131.35,1
20130201|2012-10-18 01:30,18,131.35,131.375,131.35,131.375,5
20130201|2012-10-18 02:00,18,131.375,131.45,131.375,131.425,67
20130201|2012-10-18 03:00,18,131.475,131.475,131.475,131.475,1
20130201|2012-10-18 03:30,18,131.45,131.45,131.45,131.45,4
20130201|2012-10-18 04:00,18,131.45,131.45,131.45,131.45,2
20130201|2012-10-18 04:30,18,131.475,131.475,131.475,131.475,2
20130201|2012-10-18 05:00,18,131.475,131.5,131.475,131.5,49
20130201|2012-10-18 05:30,18,131.5,131.55,131.5,131.55,27
20130201|2012-10-18 06:00,18,131.525,131.525,131.525,131.525,6
20130201|2012-10-18 06:30,18,131.525,131.6,131.5,131.6,36
20130201|2012-10-18 07:00,18,131.525,131.55,131.525,131.55,66
20130201|2012-10-18 07:30,18,131.6,131.725,131.575,131.725,103
20130201|2012-10-18 08:00,18,131.675,131.725,131.575,131.65,138
20130201|2012-10-18 08:30,18,131.6,131.625,131.5,131.55,239
20130201|2012-10-18 09:00,18,131.55,131.7,131.525,131.65,502
20130201|2012-10-18 09:30,18,131.65,131.775,131.6,131.775,855
20130201|2012-10-18 10:00,18,131.75,131.8,131.725,131.75,611
20130201|2012-10-18 10:30,18,131.75,131.775,131.625,131.725,366
20130201|2012-10-18 11:00,18,131.725,131.775,131.65,131.725,549
20130201|2012-10-18 11:30,18,131.725,131.75,131.65,131.725,294
20130201|2012-10-18 12:00,18,131.75,131.775,131.65,131.7,230
20130201|2012-10-18 12:30,18,131.75,131.775,131.45,131.55,548
20130201|2012-10-18 13:00,18,131.55,131.55,131.4,131.4,154
20130201|2012-10-18 13:30,18,131.4,131.4,131.3,131.4,66
20130201|2012-10-18 14:00,18,131.35,131.4,131.3,131.4,8
20130201|2012-10-18 14:30,18,131.375,131.375,131.3,131.3,10
20130201|2012-10-18 15:00,18,131.25,131.3,131.2,131.3,13
20130201|2012-10-18 15:30,18,131.225,131.275,131.175,131.175,15
20130201|2012-10-18 17:00,19,131.25,131.25,131.175,131.25,15
20130201|2012-10-18 17:30,19,131.25,131.325,131.25,131.325,6
20130201|2012-10-18 18:30,19,131.35,131.35,131.35,131.35,2
20130201|2012-10-18 19:30,19,131.3,131.3,131.3,131.3,8
20130201|2012-10-18 20:00,19,131.275,131.275,131.225,131.225,7
20130201|2012-10-18 22:00,19,131.2,131.2,131.2,131.2,6
20130201|2012-10-18 23:00,19,131.3,131.4,131.3,131.4,6
20130201|2012-10-19 00:30,19,131.4,131.425,131.4,131.425,24
20130201|2012-10-19 01:00,19,131.5,131.5,131.475,131.5,10
20130201|2012-10-19 01:30,19,131.525,131.525,131.525,131.525,1
20130201|2012-10-19 02:00,19,131.55,131.55,131.55,131.55,13
20130201|2012-10-19 02:30,19,131.55,131.55,131.55,131.55,10
20130201|2012-10-19 03:00,19,131.6,131.625,131.6,131.625,15
20130201|2012-10-19 03:30,19,131.525,131.575,131.5,131.575,23
20130201|2012-10-19 04:30,19,131.6,131.6,131.6,131.6,2
20130201|2012-10-19 05:00,19,131.6,131.625,131.55,131.625,46
20130201|2012-10-19 05:30,19,131.625,131.675,131.625,131.625,25
20130201|2012-10-19 06:00,19,131.625,131.625,131.625,131.625,3
20130201|2012-10-19 06:30,19,131.675,131.75,131.675,131.75,33
20130201|2012-10-19 07:00,19,131.725,131.75,131.7,131.75,25
20130201|2012-10-19 07:30,19,131.7,131.725,131.6,131.6,10
20130201|2012-10-19 08:00,19,131.625,131.625,131.525,131.575,307
20130201|2012-10-19 08:30,19,131.575,131.75,131.575,131.675,546
20130201|2012-10-19 09:00,19,131.675,131.675,131.525,131.575,944
20130201|2012-10-19 09:30,19,131.55,131.575,131.1,131.175,1057
20130201|2012-10-19 10:00,19,131.175,131.25,130.625,130.825,1172
20130201|2012-10-19 10:30,19,130.875,131.05,130.8,130.875,410
20130201|2012-10-19 11:00,19,130.9,130.975,130.875,130.9,168
20130201|2012-10-19 11:30,19,130.9,131.15,130.9,131,360
20130201|2012-10-19 12:00,19,131.05,131.2,131.025,131.15,99
20130201|2012-10-19 12:30,19,131.125,131.15,130.85,130.95,571
20130201|2012-10-19 13:00,19,130.95,131.125,130.95,131.075,278
20130201|2012-10-19 13:30,19,131.075,131.2,131.025,131.075,130
20130201|2012-10-22 09:00,22,131.5,131.7,131.4,131.525,1222
20130201|2012-10-22 09:30,22,131.525,131.625,131.35,131.35,586
20130201|2012-10-22 10:00,22,131.35,131.475,131.25,131.3,324
20130201|2012-10-22 10:30,22,131.3,131.325,131.025,131.075,278
20130201|2012-10-22 11:00,22,131.075,131.225,131.05,131.1,354
20130201|2012-10-22 11:30,22,131.125,131.3,131.025,131.1,347
20130201|2012-10-22 12:00,22,131.125,131.175,130.925,131.1,860
20130201|2012-10-22 12:30,22,131.075,131.4,131.075,131.225,1209
20130201|2012-10-22 13:00,22,131.2,131.3,131.2,131.275,226
20130201|2012-10-22 13:30,22,131.25,131.275,131.2,131.2,72
20130201|2012-10-22 14:00,22,131.175,131.175,131.1,131.1,74
20130201|2012-10-22 14:30,22,131.1,131.1,131,131.075,59
20130201|2012-10-22 15:00,22,131.05,131.15,131.05,131.1,40
20130201|2012-10-22 15:30,22,131.1,131.15,131.1,131.15,12
20130201|2012-10-22 17:00,23,131.2,131.2,131.2,131.2,2
20130201|2012-10-22 17:30,23,131.2,131.225,131.2,131.225,10
20130201|2012-10-22 18:30,23,131.175,131.175,131.175,131.175,11
20130201|2012-10-22 20:00,23,131.175,131.175,131.175,131.175,20
20130201|2012-10-22 21:30,23,131.1,131.1,131.1,131.1,1
20130201|2012-10-22 23:00,23,131.2,131.2,131.2,131.2,2
20130201|2012-10-23 00:00,23,131.15,131.15,131.15,131.15,1
20130201|2012-10-23 01:00,23,131.225,131.275,131.225,131.275,33
20130201|2012-10-23 02:00,23,131.3,131.325,131.3,131.325,19
20130201|2012-10-23 02:30,23,131.35,131.4,131.35,131.375,16
20130201|2012-10-23 03:30,23,131.4,131.4,131.4,131.4,3
20130201|2012-10-23 04:00,23,131.4,131.4,131.4,131.4,1
20130201|2012-10-23 04:30,23,131.425,131.45,131.425,131.425,15
20130201|2012-10-23 05:00,23,131.45,131.45,131.4,131.4,21
20130201|2012-10-23 06:00,23,131.35,131.35,131.3,131.3,10
20130201|2012-10-23 07:00,23,131.275,131.275,130.975,131.025,62
20130201|2012-10-23 07:30,23,131.05,131.075,130.95,130.975,133
20130201|2012-10-23 08:00,23,130.975,130.975,130.7,130.7,186
20130201|2012-10-23 08:30,23,130.7,130.9,130.65,130.875,210
20130201|2012-10-23 09:00,23,130.9,131,130.475,130.475,1707
20130201|2012-10-23 09:30,23,130.475,130.625,130.225,130.25,1071
20130201|2012-10-23 10:00,23,130.25,130.4,130.225,130.375,423
20130201|2012-10-23 10:30,23,130.4,130.7,130.4,130.55,501
20130201|2012-10-23 11:00,23,130.5,130.75,130.475,130.725,718
20130201|2012-10-23 11:30,23,130.75,131.05,130.675,130.8,782
20130201|2012-10-23 12:00,23,130.825,130.925,130.7,130.7,151
20130201|2012-10-23 12:30,23,130.75,130.775,130.525,130.75,384
20130201|2012-10-23 13:00,23,130.75,130.85,130.7,130.825,689
20130201|2012-10-23 13:30,23,130.75,130.8,130.75,130.8,5
20130201|2012-10-23 14:00,23,130.825,130.825,130.825,130.825,10
20130201|2012-10-23 14:30,23,130.775,130.775,130.75,130.75,11
20130201|2012-10-23 15:00,23,130.8,130.825,130.8,130.825,13
20130201|2012-10-23 15:30,23,130.825,130.825,130.775,130.825,4
20130201|2012-10-23 17:00,24,130.9,130.95,130.65,130.65,16
20130201|2012-10-23 17:30,24,130.725,130.8,130.725,130.8,4
20130201|2012-10-23 18:00,24,130.775,130.925,130.775,130.9,18
20130201|2012-10-23 20:00,24,130.9,130.9,130.9,130.9,2
20130201|2012-10-23 22:00,24,130.85,130.85,130.85,130.85,3
20130201|2012-10-23 23:00,24,130.925,130.975,130.925,130.975,8
20130201|2012-10-24 00:00,24,130.975,131,130.975,131,11
20130201|2012-10-24 01:00,24,130.85,130.85,130.825,130.825,2
20130201|2012-10-24 02:00,24,130.925,130.925,130.925,130.925,1
20130201|2012-10-24 02:30,24,130.9,130.9,130.9,130.9,1
20130201|2012-10-24 04:00,24,130.825,130.825,130.825,130.825,1
20130201|2012-10-24 05:00,24,130.925,130.925,130.925,130.925,3
20130201|2012-10-24 05:30,24,130.95,130.95,130.925,130.925,6
20130201|2012-10-24 06:30,24,130.975,131,130.975,131,28
20130201|2012-10-24 07:00,24,131.025,131.025,130.975,130.975,9
20130201|2012-10-24 07:30,24,130.975,131.05,130.975,131,11
20130201|2012-10-24 08:00,24,131,131.075,130.975,131.05,65
20130201|2012-10-24 08:30,24,130.975,131.1,130.975,131,97
20130201|2012-10-24 09:00,24,131,131.075,130.875,130.875,427
20130201|2012-10-24 09:30,24,130.875,131.075,130.75,131,577
20130201|2012-10-24 10:00,24,131,131.175,130.925,131.125,605
20130201|2012-10-24 10:30,24,131.125,131.125,130.9,130.9,219
20130201|2012-10-24 11:00,24,130.9,130.975,130.85,130.925,127
20130201|2012-10-24 11:30,24,130.9,130.9,130.825,130.825,159
20130201|2012-10-24 12:00,24,130.825,130.925,130.8,130.825,152
20130201|2012-10-24 12:30,24,130.825,130.95,130.775,130.925,488
20130201|2012-10-24 13:00,24,130.95,130.95,130.775,130.875,501
20130201|2012-10-24 13:30,24,130.925,130.925,130.825,130.825,27
20130201|2012-10-24 14:00,24,130.925,130.975,130.9,130.9,23
20130201|2012-10-24 14:30,24,130.95,130.975,130.925,130.925,41
20130201|2012-10-24 15:00,24,130.825,130.825,130.825,130.825,1
20130201|2012-10-24 15:30,24,130.85,130.875,130.85,130.85,13
20130201|2012-10-24 17:00,25,130.85,130.85,130.8,130.8,6
20130201|2012-10-24 17:30,25,130.775,130.85,130.75,130.85,6
20130201|2012-10-24 20:00,25,130.75,130.75,130.75,130.75,4
20130201|2012-10-24 20:30,25,130.775,130.775,130.775,130.775,2
20130201|2012-10-24 21:30,25,130.875,130.875,130.8,130.8,4
20130201|2012-10-24 22:00,25,130.875,130.875,130.875,130.875,2
20130201|2012-10-24 23:00,25,131,131,131,131,1
20130201|2012-10-24 23:30,25,131,131,131,131,1
20130201|2012-10-25 00:00,25,131.025,131.05,131.025,131.05,12
20130201|2012-10-25 00:30,25,130.85,130.85,130.85,130.85,2
20130201|2012-10-25 03:00,25,131.05,131.05,130.975,130.975,4
20130201|2012-10-25 04:30,25,130.95,130.95,130.95,130.95,1
20130201|2012-10-25 05:00,25,130.975,130.975,130.975,130.975,3
20130201|2012-10-25 06:00,25,130.975,130.975,130.925,130.95,5
20130201|2012-10-25 06:30,25,131,131,130.925,131,5
20130201|2012-10-25 07:00,25,130.975,131.025,130.975,131.025,5
20130201|2012-10-25 07:30,25,131,131,131,131,4
20130201|2012-10-25 08:00,25,131.1,131.125,130.975,131.075,56
20130201|2012-10-25 08:30,25,131.05,131.05,130.85,130.85,217
20130201|2012-10-25 09:00,25,130.85,130.85,130.5,130.65,429
20130201|2012-10-25 09:30,25,130.675,130.85,130.675,130.75,435
20130201|2012-10-25 10:00,25,130.725,130.75,130.3,130.35,570
20130201|2012-10-25 10:30,25,130.35,130.35,129.75,129.925,1091
20130201|2012-10-25 11:00,25,129.925,130.125,129.8,129.875,252
20130201|2012-10-25 11:30,25,129.9,129.925,129.675,129.7,424
20130201|2012-10-25 12:00,25,129.7,129.7,129.025,129.2,1398
20130201|2012-10-25 12:30,25,129.225,129.7,129.175,129.575,1126
20130201|2012-10-25 13:00,25,129.6,129.775,129.575,129.75,314
20130201|2012-10-25 13:30,25,129.8,129.8,129.75,129.8,12
20130201|2012-10-25 14:00,25,129.775,129.775,129.775,129.775,6
20130201|2012-10-25 14:30,25,129.775,129.775,129.675,129.725,6
20130201|2012-10-25 15:00,25,129.7,129.7,129.675,129.675,7
20130201|2012-10-25 15:30,25,129.775,129.775,129.7,129.75,8
20130201|2012-10-25 17:30,26,129.6,129.6,129.6,129.6,1
20130201|2012-10-25 18:30,26,129.675,129.675,129.6,129.6,3
20130201|2012-10-25 21:00,26,129.625,129.625,129.625,129.625,2
20130201|2012-10-25 21:30,26,129.625,129.625,129.55,129.575,12
20130201|2012-10-25 22:00,26,129.575,129.575,129.575,129.575,1
20130201|2012-10-25 22:30,26,129.575,129.575,129.575,129.575,1
20130201|2012-10-26 00:00,26,129.6,129.6,129.575,129.575,4
20130201|2012-10-26 01:30,26,129.575,129.575,129.525,129.525,33
20130201|2012-10-26 02:30,26,129.525,129.55,129.525,129.55,7
20130201|2012-10-26 03:00,26,129.525,129.525,129.525,129.525,1
20130201|2012-10-26 04:00,26,129.55,129.575,129.55,129.575,2
20130201|2012-10-26 04:30,26,129.55,129.55,129.55,129.55,7
20130201|2012-10-26 05:00,26,129.55,129.55,129.55,129.55,3
20130201|2012-10-26 06:00,26,129.55,129.55,129.55,129.55,1
20130201|2012-10-26 06:30,26,129.5,129.5,129.4,129.4,13
20130201|2012-10-26 07:00,26,129.45,129.475,129.4,129.45,15
20130201|2012-10-26 07:30,26,129.475,129.625,129.475,129.55,23
20130201|2012-10-26 08:00,26,129.575,129.725,129.5,129.725,45
20130201|2012-10-26 08:30,26,129.725,129.725,129.525,129.525,116
20130201|2012-10-26 09:00,26,129.55,129.6,129.05,129.1,611
20130201|2012-10-26 09:30,26,129.075,129.425,128.975,129.2,661
20130201|2012-10-26 10:00,26,129.175,129.25,129.1,129.2,258
20130201|2012-10-26 10:30,26,129.2,129.45,129.2,129.375,169
20130201|2012-10-26 11:00,26,129.35,129.375,128.95,128.975,237
20130201|2012-10-26 11:30,26,129,129,128.875,128.9,150
20130201|2012-10-26 12:00,26,128.875,129.075,128.825,129.075,337
20130201|2012-10-26 12:30,26,129.05,129.225,129,129.15,600
20130201|2012-10-26 13:00,26,129.175,129.225,129.1,129.2,463
20130201|2012-10-26 13:30,26,129.175,129.25,129.175,129.2,61
20130201|2012-10-29 09:00,29,128.975,129.075,128.4,128.425,933
20130201|2012-10-29 09:30,29,128.425,128.575,128.4,128.55,442
20130201|2012-10-29 10:00,29,128.525,128.6,128.4,128.6,327
20130201|2012-10-29 10:30,29,128.575,128.725,128.575,128.7,118
20130201|2012-10-29 11:00,29,128.675,129.425,128.65,129.3,642
20130201|2012-10-29 11:30,29,129.35,129.45,129.125,129.175,292
20130201|2012-10-29 12:00,29,129.175,129.425,129.15,129.425,206
20130201|2012-10-29 12:30,29,129.4,129.425,129.15,129.275,196
20130201|2012-10-29 13:00,29,129.25,129.425,129.25,129.4,128
20130201|2012-10-29 13:30,29,129.325,129.375,129.325,129.375,42
20130201|2012-10-29 14:00,29,129.375,129.425,129.375,129.425,7
20130201|2012-10-29 14:30,29,129.375,129.425,129.375,129.425,6
20130201|2012-10-29 15:00,29,129.4,129.425,129.4,129.425,7
20130201|2012-10-29 15:30,29,129.425,129.425,129.35,129.35,27
20130201|2012-10-29 17:00,30,129.35,129.35,129.35,129.35,4
20130201|2012-10-29 18:00,30,129.275,129.275,129.25,129.25,37
20130201|2012-10-29 18:30,30,129.25,129.425,129.25,129.425,10
20130201|2012-10-29 19:00,30,129.375,129.375,129.375,129.375,2
20130201|2012-10-29 19:30,30,129.25,129.25,129.25,129.25,1
20130201|2012-10-29 20:00,30,129.25,129.25,129.25,129.25,1
20130201|2012-10-29 20:30,30,129.2,129.2,129.15,129.15,7
20130201|2012-10-29 21:00,30,129.15,129.15,129.05,129.05,11
20130201|2012-10-29 22:00,30,129,129,129,129,1
20130201|2012-10-29 22:30,30,129,129,129,129,9
20130201|2012-10-29 23:00,30,129.125,129.125,129.125,129.125,1
20130201|2012-10-30 02:00,30,129.1,129.1,129.1,129.1,1
20130201|2012-10-30 03:00,30,129.1,129.1,129.05,129.05,5
20130201|2012-10-30 03:30,30,129.075,129.125,129.075,129.125,3
20130201|2012-10-30 04:00,30,129.05,129.125,129.05,129.125,2
20130201|2012-10-30 05:00,30,129.05,129.05,129.05,129.05,1
20130201|2012-10-30 05:30,30,129.05,129.05,129.05,129.05,1
20130201|2012-10-30 06:00,30,129.125,129.175,129.125,129.175,17
20130201|2012-10-30 06:30,30,129.2,129.2,129.175,129.2,8
20130201|2012-10-30 07:00,30,129.175,129.175,129.15,129.15,16
20130201|2012-10-30 07:30,30,129.225,129.525,129.2,129.5,130
20130201|2012-10-30 08:00,30,129.525,129.55,129.3,129.35,61
20130201|2012-10-30 08:30,30,129.3,129.45,129.275,129.45,96
20130201|2012-10-30 09:00,30,129.475,129.675,129.35,129.375,677
20130201|2012-10-30 09:30,30,129.4,129.45,129.325,129.35,205
20130201|2012-10-30 10:00,30,129.35,129.5,129.325,129.325,657
20130201|2012-10-30 10:30,30,129.325,129.325,129.1,129.15,755
20130201|2012-10-30 11:00,30,129.175,129.7,129.125,129.625,952
20130201|2012-10-30 11:30,30,129.575,129.675,129.4,129.475,253
20130201|2012-10-30 12:00,30,129.45,129.7,129.425,129.675,308
20130201|2012-10-30 12:30,30,129.675,129.975,129.55,129.825,1341
20130201|2012-10-30 13:00,30,129.85,129.95,129.7,129.75,386
20130201|2012-10-30 13:30,30,129.825,129.9,129.775,129.775,80
20130201|2012-10-30 14:00,30,129.875,129.875,129.8,129.825,10
20130201|2012-10-30 14:30,30,129.8,129.875,129.75,129.875,3
20130201|2012-10-30 15:00,30,129.7,129.7,129.7,129.7,9
20130201|2012-10-30 15:30,30,129.7,129.75,129.7,129.725,10
20130201|2012-10-30 17:00,31,129.725,129.8,129.7,129.75,13
20130201|2012-10-30 17:30,31,129.725,129.725,129.725,129.725,1
20130201|2012-10-30 18:00,31,129.7,129.7,129.7,129.7,2
20130201|2012-10-30 19:30,31,129.725,129.725,129.7,129.7,53
20130201|2012-10-30 20:00,31,129.7,129.725,129.7,129.725,16
20130201|2012-10-30 20:30,31,129.775,129.775,129.775,129.775,1
20130201|2012-10-31 02:30,31,129.85,129.85,129.85,129.85,1
20130201|2012-10-31 03:30,31,129.825,129.875,129.825,129.85,13
20130201|2012-10-31 05:00,31,129.875,129.875,129.875,129.875,1
20130201|2012-10-31 05:30,31,129.875,129.9,129.875,129.9,23
20130201|2012-10-31 07:00,31,129.8,129.825,129.775,129.8,16
20130201|2012-10-31 07:30,31,129.7,129.75,129.7,129.75,68
20130201|2012-10-31 08:00,31,129.7,129.775,129.7,129.775,24
20130201|2012-10-31 08:30,31,129.725,129.8,129.325,129.35,471
20130201|2012-10-31 09:00,31,129.4,129.625,129.35,129.55,758
20130201|2012-10-31 09:30,31,129.525,129.675,129.5,129.625,516
20130201|2012-10-31 10:00,31,129.6,129.9,129.575,129.725,653
20130201|2012-10-31 10:30,31,129.725,130.1,129.7,130.075,812
20130201|2012-10-31 11:00,31,130,130.025,129.675,129.725,298
20130201|2012-10-31 11:30,31,129.725,129.9,129.675,129.675,319
20130201|2012-10-31 12:00,31,129.65,129.725,129.625,129.625,155
20130201|2012-10-31 12:30,31,129.65,129.925,129.6,129.825,592
20130201|2012-10-31 13:00,31,129.825,129.85,129.675,129.7,413
20130201|2012-10-31 13:30,31,129.725,129.725,129.575,129.65,133
20130201|2012-10-31 14:00,31,129.625,129.7,129.625,129.7,7
20130201|2012-10-31 14:30,31,129.675,129.75,129.675,129.75,6
20130201|2012-10-31 15:00,31,129.65,129.75,129.55,129.55,35
20130201|2012-10-31 15:30,31,129.55,129.575,129.45,129.55,68
20130201|2012-10-31 17:00,1,129.475,129.7,129.475,129.525,41
20130201|2012-10-31 18:00,1,129.55,129.55,129.55,129.55,2
20130201|2012-10-31 18:30,1,129.65,129.65,129.65,129.65,5
20130201|2012-10-31 19:00,1,129.55,129.55,129.5,129.5,3
20130201|2012-10-31 19:30,1,129.575,129.575,129.575,129.575,2
20130201|2012-10-31 20:00,1,129.55,129.55,129.55,129.55,1
20130201|2012-11-01 00:00,1,129.75,129.75,129.75,129.75,31
20130201|2012-11-01 00:30,1,129.75,129.75,129.75,129.75,3
20130201|2012-11-01 02:30,1,129.75,129.75,129.7,129.7,2
20130201|2012-11-01 03:00,1,129.775,129.775,129.65,129.75,7
20130201|2012-11-01 04:00,1,129.675,129.675,129.65,129.65,4
20130201|2012-11-01 04:30,1,129.725,129.775,129.725,129.775,3
20130201|2012-11-01 05:00,1,129.775,129.8,129.775,129.8,28
20130201|2012-11-01 05:30,1,129.775,129.8,129.775,129.8,32
20130201|2012-11-01 06:00,1,129.825,129.825,129.8,129.825,79
20130201|2012-11-01 07:00,1,129.75,129.75,129.75,129.75,18
20130201|2012-11-01 07:30,1,129.75,129.75,129.75,129.75,4
20130201|2012-11-01 08:00,1,129.675,129.75,129.6,129.75,62
20130201|2012-11-01 08:30,1,129.75,129.925,129.6,129.875,244
20130201|2012-11-01 09:00,1,129.825,130.3,129.775,130.125,1152
20130201|2012-11-01 09:30,1,130.1,130.25,129.875,129.9,1139
20130201|2012-11-01 10:00,1,129.875,130.175,129.875,130.025,605
20130201|2012-11-01 10:30,1,129.975,130,129.75,129.75,455
20130201|2012-11-01 11:00,1,129.725,129.75,129.2,129.3,757
20130201|2012-11-01 11:30,1,129.3,129.5,129.025,129.125,390
20130201|2012-11-01 12:00,1,129.125,129.375,129.025,129.025,324
20130201|2012-11-01 12:30,1,129,129.25,128.95,129.2,1008
20130201|2012-11-01 13:00,1,129.175,129.275,129.15,129.225,348
20130201|2012-11-01 13:30,1,129.225,129.275,129.2,129.2,44
20130201|2012-11-01 14:00,1,129.2,129.325,129.2,129.325,4
20130201|2012-11-01 14:30,1,129.275,129.275,129.225,129.225,11
20130201|2012-11-01 15:00,1,129.25,129.25,129.225,129.225,11
20130201|2012-11-01 15:30,1,129.225,129.25,129.2,129.25,9
20130201|2012-11-01 17:00,2,129.175,129.2,129.175,129.2,2
20130201|2012-11-01 17:30,2,129.2,129.2,129.2,129.2,1
20130201|2012-11-01 18:00,2,129.15,129.15,129.15,129.15,2
20130201|2012-11-01 18:30,2,129.225,129.225,129.225,129.225,2
20130201|2012-11-01 19:00,2,129.225,129.25,129.225,129.25,5
20130201|2012-11-01 20:00,2,129.15,129.15,129.15,129.15,1
20130201|2012-11-01 20:30,2,129.125,129.125,129.125,129.125,1
20130201|2012-11-01 21:00,2,129.2,129.2,129.2,129.2,1
20130201|2012-11-01 21:30,2,129.15,129.15,129.15,129.15,1
20130201|2012-11-01 22:30,2,129.1,129.1,129.075,129.075,6
20130201|2012-11-01 23:00,2,129.05,129.05,129.05,129.05,9
20130201|2012-11-01 23:30,2,129.075,129.075,129.075,129.075,1
20130201|2012-11-02 00:00,2,129.075,129.075,129.075,129.075,4
20130201|2012-11-02 03:00,2,129.075,129.075,129.075,129.075,1
20130201|2012-11-02 03:30,2,129.075,129.075,129.075,129.075,8
20130201|2012-11-02 05:00,2,129.05,129.125,129.05,129.125,6
20130201|2012-11-02 05:30,2,129.125,129.125,129.125,129.125,1
20130201|2012-11-02 06:00,2,129.1,129.1,129.1,129.1,6
20130201|2012-11-02 07:00,2,129.1,129.15,129.075,129.075,31
20130201|2012-11-02 07:30,2,129.125,129.175,129.075,129.125,19
20130201|2012-11-02 08:00,2,129.15,129.15,129.05,129.075,52
20130201|2012-11-02 08:30,2,129.075,129.15,129.05,129.15,43
20130201|2012-11-02 09:00,2,129.125,129.15,128.8,128.875,721
20130201|2012-11-02 09:30,2,128.9,128.95,128.6,128.65,628
20130201|2012-11-02 10:00,2,128.625,128.975,128.625,128.9,565
20130201|2012-11-02 10:30,2,128.9,129.05,128.8,128.85,331
20130201|2012-11-02 11:00,2,128.85,128.925,128.65,128.725,701
20130201|2012-11-02 11:30,2,128.775,128.825,128.6,128.6,328
20130201|2012-11-02 12:00,2,128.6,128.925,128.575,128.825,572
20130201|2012-11-02 12:30,2,128.775,129.225,128.775,129.175,983
20130201|2012-11-02 13:00,2,129.15,129.175,129.075,129.15,186
20130201|2012-11-02 13:30,2,129.15,129.175,129,129,106
20130201|2012-11-05 09:00,5,129.2,129.225,128.9,129,833
20130201|2012-11-05 09:30,5,129,129.1,128.65,129.1,567
20130201|2012-11-05 10:00,5,129.1,129.125,128.925,129,238
20130201|2012-11-05 10:30,5,129,129.025,128.975,129,111
20130201|2012-11-05 11:00,5,129.025,129.4,129,129.4,519
20130201|2012-11-05 11:30,5,129.4,129.45,129.175,129.2,385
20130201|2012-11-05 12:00,5,129.225,129.225,128.925,128.95,433
20130201|2012-11-05 12:30,5,128.95,129.05,128.8,129,430
20130201|2012-11-05 13:00,5,129,129.15,129,129.1,242
20130201|2012-11-05 13:30,5,129.1,129.15,129.1,129.15,54
20130201|2012-11-05 14:00,5,129.125,129.15,129.075,129.075,39
20130201|2012-11-05 14:30,5,129.125,129.125,129.025,129.025,7
20130201|2012-11-05 15:00,5,129.1,129.1,129.075,129.075,4
20130201|2012-11-05 15:30,5,129.1,129.1,129.1,129.1,2
20130201|2012-11-05 17:00,6,129.025,129.15,129.025,129.15,3
20130201|2012-11-05 20:00,6,129.125,129.125,129.125,129.125,2
20130201|2012-11-05 20:30,6,129.175,129.175,129.175,129.175,2
20130201|2012-11-05 21:00,6,129.05,129.05,129.05,129.05,15
20130201|2012-11-05 21:30,6,129.025,129.025,129.025,129.025,2
20130201|2012-11-05 22:00,6,129,129,129,129,6
20130201|2012-11-05 22:30,6,129,129.025,129,129.025,4
20130201|2012-11-05 23:00,6,129,129,129,129,6
20130201|2012-11-05 23:30,6,128.975,128.975,128.95,128.95,6
20130201|2012-11-06 00:00,6,128.95,128.95,128.95,128.95,2
20130201|2012-11-06 00:30,6,128.95,128.975,128.95,128.975,4
20130201|2012-11-06 01:00,6,129,129,128.95,129,3
20130201|2012-11-06 01:30,6,128.95,128.975,128.95,128.975,3
20130201|2012-11-06 02:00,6,128.95,128.95,128.95,128.95,6
20130201|2012-11-06 02:30,6,128.925,128.925,128.925,128.925,2
20130201|2012-11-06 03:00,6,128.925,128.925,128.925,128.925,4
20130201|2012-11-06 04:00,6,128.9,128.9,128.875,128.875,36
20130201|2012-11-06 04:30,6,128.875,128.875,128.875,128.875,14
20130201|2012-11-06 05:00,6,128.875,128.875,128.875,128.875,1
20130201|2012-11-06 05:30,6,128.95,129,128.925,128.925,4
20130201|2012-11-06 06:00,6,128.95,128.95,128.95,128.95,1
20130201|2012-11-06 06:30,6,128.95,129.025,128.925,129.025,23
20130201|2012-11-06 07:00,6,129.025,129.075,129.025,129.075,4
20130201|2012-11-06 07:30,6,129.025,129.225,129.025,129.125,43
20130201|2012-11-06 08:00,6,129.125,129.125,129.025,129.1,17
20130201|2012-11-06 08:30,6,129.1,129.125,129.05,129.05,98
20130201|2012-11-06 09:00,6,129.075,129.225,128.8,128.875,611
20130201|2012-11-06 09:30,6,128.875,129.1,128.8,129,333
20130201|2012-11-06 10:00,6,129,129.025,128.875,129.025,265
20130201|2012-11-06 10:30,6,129.025,129.125,128.925,128.95,212
20130201|2012-11-06 11:00,6,128.95,129.175,128.9,129.15,493
20130201|2012-11-06 11:30,6,129.15,129.3,129.025,129.05,310
20130201|2012-11-06 12:00,6,129.05,129.275,129,129.15,271
20130201|2012-11-06 12:30,6,129.175,129.4,129.1,129.35,754
20130201|2012-11-06 13:00,6,129.325,129.475,129.325,129.475,233
20130201|2012-11-06 13:30,6,129.425,129.475,129.4,129.4,15
20130201|2012-11-06 14:00,6,129.4,129.45,129.4,129.45,3
20130201|2012-11-06 14:30,6,129.5,129.5,129.4,129.4,8
20130201|2012-11-06 15:30,6,129.475,129.475,129.425,129.425,2
20130201|2012-11-06 17:00,7,129.45,129.5,129.4,129.4,8
20130201|2012-11-06 18:00,7,129.375,129.375,129.375,129.375,2
20130201|2012-11-06 18:30,7,129.45,129.45,129.375,129.375,4
20130201|2012-11-06 20:00,7,129.4,129.4,129.4,129.4,1
20130201|2012-11-06 20:30,7,129.35,129.35,129.35,129.35,1
20130201|2012-11-06 21:00,7,129.35,129.35,129.325,129.325,12
20130201|2012-11-06 21:30,7,129.325,129.325,129.325,129.325,1
20130201|2012-11-06 22:00,7,129.325,129.325,129.3,129.3,11
20130201|2012-11-06 23:30,7,129.3,129.3,129.3,129.3,2
20130201|2012-11-07 00:30,7,129.325,129.325,129.325,129.325,1
20130201|2012-11-07 01:30,7,129.375,129.375,129.375,129.375,1
20130201|2012-11-07 04:00,7,129.35,129.35,129.3,129.3,15
20130201|2012-11-07 05:00,7,129.375,129.375,129.375,129.375,1
20130201|2012-11-07 05:30,7,129.4,129.4,129.4,129.4,2
20130201|2012-11-07 06:00,7,129.375,129.4,129.375,129.4,5
20130201|2012-11-07 06:30,7,129.4,129.45,129.4,129.425,11
20130201|2012-11-07 07:00,7,129.45,129.45,129.3,129.3,10
20130201|2012-11-07 07:30,7,129.3,129.3,129.175,129.2,29
20130201|2012-11-07 08:00,7,129.175,129.3,129.175,129.175,85
20130201|2012-11-07 08:30,7,129.2,129.2,128.6,128.6,785
20130201|2012-11-07 09:00,7,128.6,128.6,128.2,128.3,2161
20130201|2012-11-07 09:30,7,128.3,128.775,128.3,128.375,1600
20130201|2012-11-07 10:00,7,128.35,128.725,128.35,128.425,889
20130201|2012-11-07 10:30,7,128.425,129.25,128.375,129.075,1118
20130201|2012-11-07 11:00,7,129.075,129.625,128.85,129.05,863
20130201|2012-11-07 11:30,7,129,129.225,128.5,128.575,1107
20130201|2012-11-07 12:00,7,128.55,128.9,128.5,128.625,518
20130201|2012-11-07 12:30,7,128.625,128.9,128.575,128.825,967
20130201|2012-11-07 13:00,7,128.825,129.025,128.75,129,294
20130201|2012-11-07 13:30,7,129.025,129.075,128.9,129,143
20130201|2012-11-07 14:00,7,128.975,129.125,128.975,129.125,108
20130201|2012-11-07 14:30,7,129.15,129.25,129.075,129.1,114
20130201|2012-11-07 15:00,7,129.1,129.1,129.1,129.1,2
20130201|2012-11-07 15:30,7,129.15,129.15,129.075,129.075,18
20130201|2012-11-07 17:00,8,129.025,129.05,128.95,129,5
20130201|2012-11-07 17:30,8,129.05,129.05,129.05,129.05,7
20130201|2012-11-07 18:30,8,129.075,129.175,129.075,129.075,7
20130201|2012-11-07 20:00,8,129.05,129.05,129.05,129.05,3
20130201|2012-11-07 20:30,8,129.1,129.1,129.1,129.1,12
20130201|2012-11-07 21:00,8,129.1,129.1,129.075,129.075,9
20130201|2012-11-07 21:30,8,128.975,128.975,128.975,128.975,2
20130201|2012-11-07 22:00,8,128.95,128.95,128.8,128.8,79
20130201|2012-11-07 22:30,8,128.8,128.8,128.8,128.8,3
20130201|2012-11-07 23:00,8,128.775,128.775,128.7,128.7,15
20130201|2012-11-07 23:30,8,128.7,128.725,128.675,128.675,128
20130201|2012-11-08 00:00,8,128.7,128.7,128.7,128.7,1
20130201|2012-11-08 00:30,8,128.7,128.7,128.7,128.7,12
20130201|2012-11-08 01:00,8,128.675,128.7,128.675,128.675,17
20130201|2012-11-08 01:30,8,128.65,128.7,128.65,128.65,47
20130201|2012-11-08 02:00,8,128.65,128.65,128.625,128.625,30
20130201|2012-11-08 02:30,8,128.65,128.675,128.625,128.65,12
20130201|2012-11-08 03:00,8,128.65,128.65,128.625,128.625,32
20130201|2012-11-08 03:30,8,128.625,128.675,128.625,128.625,29
20130201|2012-11-08 04:00,8,128.625,128.65,128.6,128.65,11
20130201|2012-11-08 04:30,8,128.65,128.65,128.65,128.65,2
20130201|2012-11-08 05:00,8,128.65,128.65,128.6,128.625,15
20130201|2012-11-08 05:30,8,128.6,128.6,128.575,128.575,76
20130201|2012-11-08 06:00,8,128.575,128.575,128.525,128.55,35
20130201|2012-11-08 06:30,8,128.55,128.575,128.5,128.575,44
20130201|2012-11-08 07:00,8,128.65,128.725,128.625,128.725,17
20130201|2012-11-08 07:30,8,128.75,128.85,128.65,128.725,168
20130201|2012-11-08 08:00,8,128.725,128.775,128.65,128.65,72
20130201|2012-11-08 08:30,8,128.65,128.725,128.625,128.65,151
20130201|2012-11-08 09:00,8,128.725,128.8,128.425,128.5,971
20130201|2012-11-08 09:30,8,128.55,128.85,128.5,128.85,353
20130201|2012-11-08 10:00,8,128.85,129.075,128.775,128.975,661
20130201|2012-11-08 10:30,8,129,129.5,128.925,129.325,1046
20130201|2012-11-08 11:00,8,129.375,129.425,129.1,129.25,1123
20130201|2012-11-08 11:30,8,129.225,129.225,129.1,129.1,132
20130201|2012-11-08 12:00,8,129.125,129.2,129.05,129.125,274
20130201|2012-11-08 12:30,8,129.125,129.325,129.1,129.325,1105
20130201|2012-11-08 13:00,8,129.325,129.475,129.3,129.375,770
20130201|2012-11-08 13:30,8,129.425,129.5,129.375,129.4,39
20130201|2012-11-08 14:00,8,129.425,129.425,129.375,129.375,38
20130201|2012-11-08 14:30,8,129.425,129.425,129.35,129.375,18
20130201|2012-11-08 15:00,8,129.35,129.375,129.325,129.35,86
20130201|2012-11-08 15:30,8,129.325,129.35,129.325,129.325,54
20130201|2012-11-08 17:30,9,129.425,129.425,129.425,129.425,1
20130201|2012-11-08 18:00,9,129.35,129.35,129.35,129.35,1
20130201|2012-11-08 20:00,9,129.325,129.325,129.3,129.3,10
20130201|2012-11-08 20:30,9,129.3,129.3,129.3,129.3,5
20130201|2012-11-08 22:00,9,129.35,129.35,129.3,129.325,33
20130201|2012-11-08 22:30,9,129.275,129.275,129.25,129.25,6
20130201|2012-11-08 23:00,9,129.25,129.25,129.2,129.2,17
20130201|2012-11-08 23:30,9,129.2,129.2,129.2,129.2,8
20130201|2012-11-09 01:00,9,129.225,129.225,129.225,129.225,4
20130201|2012-11-09 01:30,9,129.25,129.25,129.25,129.25,1
20130201|2012-11-09 02:00,9,129.225,129.225,129.175,129.2,17
20130201|2012-11-09 02:30,9,129.175,129.175,129.175,129.175,4
20130201|2012-11-09 03:00,9,129.125,129.125,129.125,129.125,2
20130201|2012-11-09 04:30,9,129.15,129.15,129.1,129.1,22
20130201|2012-11-09 05:00,9,129.1,129.125,129.1,129.125,30
20130201|2012-11-09 05:30,9,129.125,129.125,129.125,129.125,8
20130201|2012-11-09 06:00,9,129.125,129.125,129.125,129.125,20
20130201|2012-11-09 06:30,9,129.125,129.175,129.125,129.175,12
20130201|2012-11-09 07:00,9,129.15,129.275,129.075,129.225,72
20130201|2012-11-09 07:30,9,129.3,129.4,129.075,129.4,308
20130201|2012-11-09 08:00,9,129.4,129.475,129.2,129.35,148
20130201|2012-11-09 08:30,9,129.375,129.4,129.275,129.35,50
20130201|2012-11-09 09:00,9,129.35,129.75,129.2,129.45,1418
20130201|2012-11-09 09:30,9,129.5,129.625,129.425,129.45,433
20130201|2012-11-09 10:00,9,129.475,129.575,129.25,129.3,317
20130201|2012-11-09 10:30,9,129.3,129.325,129.25,129.275,161
20130201|2012-11-09 11:00,9,129.3,129.35,129.2,129.25,245
20130201|2012-11-09 11:30,9,129.3,129.3,129.175,129.275,184
20130201|2012-11-09 12:00,9,129.25,129.425,129.2,129.275,413
20130201|2012-11-09 12:30,9,129.275,129.55,129.175,129.425,901
20130201|2012-11-09 13:00,9,129.4,129.425,129.3,129.4,594
20130201|2012-11-09 13:30,9,129.35,129.4,129.325,129.4,100
20130201|2012-11-12 09:00,12,129.35,129.45,129.1,129.275,1362
20130201|2012-11-12 09:30,12,129.275,129.325,129.15,129.3,382
20130201|2012-11-12 10:00,12,129.3,129.425,129.275,129.35,375
20130201|2012-11-12 10:30,12,129.375,129.375,129.175,129.2,474
20130201|2012-11-12 11:00,12,129.25,129.45,129.125,129.125,504
20130201|2012-11-12 11:30,12,129.125,129.3,129.125,129.275,266
20130201|2012-11-12 12:00,12,129.275,129.375,129.25,129.3,310
20130201|2012-11-12 12:30,12,129.3,129.375,129.175,129.3,835
20130201|2012-11-12 13:00,12,129.325,129.325,129.2,129.25,547
20130201|2012-11-12 13:30,12,129.25,129.4,129.25,129.25,368
20130201|2012-11-12 14:00,12,129.25,129.25,129.25,129.25,42
20130201|2012-11-12 15:00,12,129.275,129.275,129.275,129.275,7
20130201|2012-11-12 15:30,12,129.3,129.3,129.25,129.25,17
20130201|2012-11-12 17:00,13,129.25,129.375,129.25,129.275,70
20130201|2012-11-12 17:30,13,129.375,129.375,129.25,129.25,10
20130201|2012-11-12 19:00,13,129.325,129.325,129.25,129.25,25
20130201|2012-11-12 20:00,13,129.25,129.25,129.25,129.25,2
20130201|2012-11-12 20:30,13,129.35,129.35,129.35,129.35,1
20130201|2012-11-12 21:30,13,129.25,129.25,129.25,129.25,13
20130201|2012-11-12 22:00,13,129.25,129.25,129.25,129.25,4
20130201|2012-11-12 22:30,13,129.25,129.25,129.25,129.25,64
20130201|2012-11-12 23:00,13,129.25,129.25,129.25,129.25,85
20130201|2012-11-13 01:00,13,129.25,129.35,129.25,129.35,42
20130201|2012-11-13 01:30,13,129.325,129.325,129.225,129.225,3
20130201|2012-11-13 02:00,13,129.225,129.225,129.2,129.2,2
20130201|2012-11-13 02:30,13,129.2,129.2,129.2,129.2,7
20130201|2012-11-13 04:30,13,129.2,129.2,129.2,129.2,22
20130201|2012-11-13 05:00,13,129.2,129.2,129.2,129.2,2
20130201|2012-11-13 05:30,13,129.1,129.1,129.075,129.075,9
20130201|2012-11-13 06:00,13,129.075,129.075,129.075,129.075,10
20130201|2012-11-13 06:30,13,129.075,129.1,129.05,129.1,8
20130201|2012-11-13 07:00,13,129.1,129.125,129.1,129.125,7
20130201|2012-11-13 07:30,13,129.125,129.225,129.1,129.125,45
20130201|2012-11-13 08:00,13,129.175,129.175,129,129,97
20130201|2012-11-13 08:30,13,129.025,129.025,128.925,128.95,191
20130201|2012-11-13 09:00,13,128.975,129.325,128.925,129.075,938
20130201|2012-11-13 09:30,13,129.075,129.325,129,129.125,580
20130201|2012-11-13 10:00,13,129.125,129.3,129.075,129.225,303
20130201|2012-11-13 10:30,13,129.25,129.3,129.15,129.275,327
20130201|2012-11-13 11:00,13,129.275,129.3,129.075,129.15,686
20130201|2012-11-13 11:30,13,129.15,129.5,129.075,129.5,840
20130201|2012-11-13 12:00,13,129.475,129.65,129.45,129.65,831
20130201|2012-11-13 12:30,13,129.65,129.875,129.6,129.75,1303
20130201|2012-11-13 13:00,13,129.775,129.8,129.675,129.75,428
20130201|2012-11-13 13:30,13,129.75,129.75,129.7,129.725,17
20130201|2012-11-13 14:00,13,129.725,129.75,129.7,129.7,61
20130201|2012-11-13 14:30,13,129.75,129.75,129.7,129.75,17
20130201|2012-11-13 15:00,13,129.7,129.7,129.7,129.7,18
20130201|2012-11-13 15:30,13,129.7,129.725,129.675,129.725,54
20130201|2012-11-13 17:00,14,129.8,129.8,129.65,129.675,15
20130201|2012-11-13 17:30,14,129.725,129.725,129.675,129.675,14
20130201|2012-11-13 18:00,14,129.7,129.7,129.7,129.7,4
20130201|2012-11-13 18:30,14,129.7,129.8,129.7,129.8,52
20130201|2012-11-13 19:00,14,129.725,129.725,129.725,129.725,1
20130201|2012-11-13 19:30,14,129.75,129.75,129.75,129.75,1
20130201|2012-11-13 20:00,14,129.725,129.725,129.725,129.725,6
20130201|2012-11-13 20:30,14,129.7,129.725,129.7,129.725,6
20130201|2012-11-13 21:30,14,129.7,129.7,129.7,129.7,2
20130201|2012-11-13 22:00,14,129.675,129.675,129.625,129.625,46
20130201|2012-11-13 22:30,14,129.65,129.65,129.625,129.625,16
20130201|2012-11-13 23:00,14,129.625,129.625,129.6,129.6,4
20130201|2012-11-13 23:30,14,129.575,129.575,129.55,129.55,6
20130201|2012-11-14 00:00,14,129.525,129.55,129.5,129.5,34
20130201|2012-11-14 00:30,14,129.5,129.5,129.45,129.45,52
20130201|2012-11-14 01:00,14,129.4,129.4,129.375,129.375,6
20130201|2012-11-14 01:30,14,129.35,129.35,129.3,129.3,15
20130201|2012-11-14 02:00,14,129.325,129.325,129.3,129.325,7
20130201|2012-11-14 02:30,14,129.375,129.375,129.35,129.35,2
20130201|2012-11-14 03:00,14,129.3,129.3,129.3,129.3,1
20130201|2012-11-14 03:30,14,129.35,129.35,129.325,129.325,2
20130201|2012-11-14 04:00,14,129.325,129.325,129.325,129.325,3
20130201|2012-11-14 04:30,14,129.325,129.375,129.275,129.35,21
20130201|2012-11-14 05:00,14,129.3,129.375,129.3,129.375,17
20130201|2012-11-14 05:30,14,129.375,129.4,129.325,129.325,19
20130201|2012-11-14 06:00,14,129.35,129.5,129.35,129.5,47
20130201|2012-11-14 06:30,14,129.5,129.5,129.45,129.45,19
20130201|2012-11-14 07:00,14,129.5,129.525,129.45,129.525,8
20130201|2012-11-14 07:30,14,129.5,129.525,129.45,129.45,54
20130201|2012-11-14 08:00,14,129.525,129.7,129.525,129.7,61
20130201|2012-11-14 08:30,14,129.7,129.8,129.65,129.775,170
20130201|2012-11-14 09:00,14,129.725,129.8,129.625,129.65,693
20130201|2012-11-14 09:30,14,129.65,129.65,129.525,129.6,468
20130201|2012-11-14 10:00,14,129.55,129.7,129.425,129.7,647
20130201|2012-11-14 10:30,14,129.7,129.825,129.7,129.775,580
20130201|2012-11-14 11:00,14,129.775,129.85,129.4,129.525,835
20130201|2012-11-14 11:30,14,129.525,129.575,129.3,129.375,633
20130201|2012-11-14 12:00,14,129.35,129.375,128.85,129,1640
20130201|2012-11-14 12:30,14,129,129.2,128.9,129.1,1470
20130201|2012-11-14 13:00,14,129.125,129.15,129.1,129.125,213
20130201|2012-11-14 13:30,14,129.1,129.225,129.075,129.15,129
20130201|2012-11-14 14:00,14,129.15,129.2,129.125,129.2,11
20130201|2012-11-14 14:30,14,129.15,129.15,129.125,129.125,11
20130201|2012-11-14 15:00,14,129.125,129.175,129.125,129.125,15
20130201|2012-11-14 15:30,14,129.125,129.125,129.05,129.05,105
20130201|2012-11-14 17:00,15,129.05,129.125,129.05,129.1,17
20130201|2012-11-14 17:30,15,129.075,129.075,129.075,129.075,1
20130201|2012-11-14 18:00,15,129.05,129.05,129.05,129.05,5
20130201|2012-11-14 18:30,15,129.125,129.125,129.05,129.05,8
20130201|2012-11-14 19:00,15,129.1,129.1,129.1,129.1,4
20130201|2012-11-14 19:30,15,129.1,129.1,129.05,129.05,11
20130201|2012-11-14 20:00,15,129.05,129.05,129.025,129.025,11
20130201|2012-11-14 22:00,15,129.025,129.025,129.025,129.025,1
20130201|2012-11-14 22:30,15,128.975,129.025,128.95,128.95,26
20130201|2012-11-14 23:00,15,128.95,128.95,128.95,128.95,7
20130201|2012-11-15 00:00,15,128.95,128.95,128.95,128.95,2
20130201|2012-11-15 01:00,15,129,129,128.95,128.95,2
20130201|2012-11-15 01:30,15,128.95,128.95,128.925,128.925,11
20130201|2012-11-15 02:00,15,128.9,128.9,128.875,128.875,16
20130201|2012-11-15 02:30,15,128.875,128.9,128.875,128.875,56
20130201|2012-11-15 03:30,15,128.875,128.875,128.85,128.85,9
20130201|2012-11-15 04:00,15,128.875,128.875,128.875,128.875,6
20130201|2012-11-15 04:30,15,128.9,128.9,128.875,128.875,4
20130201|2012-11-15 05:00,15,128.9,129,128.9,129,8
20130201|2012-11-15 05:30,15,129,129,129,129,1
20130201|2012-11-15 06:00,15,129,129.025,129,129.025,5
20130201|2012-11-15 06:30,15,129.075,129.075,129.05,129.05,3
20130201|2012-11-15 07:00,15,129,129.1,129,129.05,14
20130201|2012-11-15 07:30,15,129.025,129.025,129,129,4
20130201|2012-11-15 08:00,15,129,129,128.875,128.875,40
20130201|2012-11-15 08:30,15,128.9,128.9,128.85,128.875,82
20130201|2012-11-15 09:00,15,128.875,129,128.85,128.9,637
20130201|2012-11-15 09:30,15,128.9,129.25,128.875,128.975,555
20130201|2012-11-15 10:00,15,128.95,129.175,128.95,129.125,558
20130201|2012-11-15 10:30,15,129.15,129.575,128.95,129.1,1433
20130201|2012-11-15 11:00,15,129.1,129.25,128.975,129,469
20130201|2012-11-15 11:30,15,129,129.225,128.95,129.075,367
20130201|2012-11-15 12:00,15,129.075,129.275,128.95,129.225,577
20130201|2012-11-15 12:30,15,129.225,129.45,129.2,129.35,1731
20130201|2012-11-15 13:00,15,129.325,129.375,129.275,129.325,281
20130201|2012-11-15 13:30,15,129.3,129.325,129.275,129.275,110
20130201|2012-11-15 14:00,15,129.275,129.3,129.275,129.3,36
20130201|2012-11-15 14:30,15,129.275,129.3,129.25,129.3,25
20130201|2012-11-15 15:00,15,129.275,129.275,129.275,129.275,4
20130201|2012-11-15 15:30,15,129.275,129.325,129.25,129.325,6
20130201|2012-11-15 17:00,16,129.325,129.325,129.325,129.325,18
20130201|2012-11-15 17:30,16,129.375,129.375,129.275,129.275,8
20130201|2012-11-15 18:30,16,129.4,129.45,129.4,129.45,21
20130201|2012-11-15 19:00,16,129.45,129.475,129.45,129.475,4
20130201|2012-11-15 19:30,16,129.45,129.475,129.275,129.275,17
20130201|2012-11-15 20:00,16,129.275,129.275,129.275,129.275,6
20130201|2012-11-15 20:30,16,129.275,129.275,129.275,129.275,5
20130201|2012-11-15 21:00,16,129.3,129.325,129.3,129.325,10
20130201|2012-11-15 21:30,16,129.425,129.425,129.425,129.425,7
20130201|2012-11-15 23:00,16,129.35,129.35,129.35,129.35,5
20130201|2012-11-15 23:30,16,129.275,129.275,129.275,129.275,1
20130201|2012-11-16 01:30,16,129.25,129.3,129.2,129.3,17
20130201|2012-11-16 02:00,16,129.2,129.2,129.2,129.2,9
20130201|2012-11-16 02:30,16,129.175,129.175,129.15,129.175,35
20130201|2012-11-16 03:00,16,129.15,129.15,129.125,129.15,18
20130201|2012-11-16 03:30,16,129.15,129.15,129.15,129.15,1
20130201|2012-11-16 04:30,16,129.1,129.1,129.1,129.1,10
20130201|2012-11-16 05:00,16,129.15,129.15,129.05,129.05,20
20130201|2012-11-16 06:00,16,129.025,129.025,128.975,128.975,29
20130201|2012-11-16 06:30,16,128.975,129.1,128.975,129.05,89
20130201|2012-11-16 07:00,16,129.025,129.125,129,129.05,24
20130201|2012-11-16 07:30,16,129.075,129.2,129.075,129.175,28
20130201|2012-11-16 08:00,16,129.175,129.175,129.125,129.125,27
20130201|2012-11-16 08:30,16,129.125,129.2,129.1,129.2,127
20130201|2012-11-16 09:00,16,129.225,129.325,129.1,129.1,1269
20130201|2012-11-16 09:30,16,129.125,129.275,129.075,129.225,616
20130201|2012-11-16 10:00,16,129.225,129.325,129.125,129.15,453
20130201|2012-11-16 10:30,16,129.15,129.275,129.075,129.15,497
20130201|2012-11-16 11:00,16,129.175,129.45,129.175,129.35,465
20130201|2012-11-16 11:30,16,129.325,129.5,129.325,129.45,267
20130201|2012-11-16 12:00,16,129.45,129.65,129.35,129.625,407
20130201|2012-11-16 12:30,16,129.625,130.175,129.625,130.025,4871
20130201|2012-11-16 13:00,16,130.025,130.2,129.975,130.125,704
20130201|2012-11-16 13:30,16,130.175,130.225,130.075,130.15,249
20130201|2012-11-19 09:00,19,130.425,130.725,130.2,130.65,4201
20130201|2012-11-19 09:30,19,130.65,130.75,130.45,130.45,2358
20130201|2012-11-19 10:00,19,130.475,130.5,130.325,130.4,985
20130201|2012-11-19 10:30,19,130.4,130.5,130.35,130.425,625
20130201|2012-11-19 11:00,19,130.425,130.425,130.225,130.225,514
20130201|2012-11-19 11:30,19,130.25,130.25,129.95,130.025,803
20130201|2012-11-19 12:00,19,130.025,130.15,129.975,130.125,398
20130201|2012-11-19 12:30,19,130.125,130.2,129.825,130.125,1046
20130201|2012-11-19 13:00,19,130.15,130.2,130.075,130.175,284
20130201|2012-11-19 13:30,19,130.175,130.225,130.15,130.2,61
20130201|2012-11-19 14:00,19,130.2,130.225,130.15,130.225,20
20130201|2012-11-19 14:30,19,130.25,130.275,130.225,130.225,15
20130201|2012-11-19 15:00,19,130.225,130.225,130.2,130.2,5
20130201|2012-11-19 15:30,19,130.175,130.275,130.175,130.275,14
20130201|2012-11-19 17:00,20,130.2,130.225,130.15,130.225,14
20130201|2012-11-19 17:30,20,130.15,130.15,130.075,130.075,32
20130201|2012-11-19 18:00,20,130.05,130.05,130.05,130.05,10
20130201|2012-11-19 18:30,20,130.1,130.1,130.05,130.05,6
20130201|2012-11-19 19:00,20,130.075,130.075,130,130,11
20130201|2012-11-19 19:30,20,130,130.05,130,130.05,5
20130201|2012-11-19 20:00,20,130.075,130.075,130.075,130.075,5
20130201|2012-11-19 21:00,20,130.075,130.075,130.05,130.05,5
20130201|2012-11-19 21:30,20,130,130,130,130,1
20130201|2012-11-19 22:30,20,129.975,130,129.975,130,5
20130201|2012-11-20 00:00,20,129.95,130,129.95,130,2
20130201|2012-11-20 01:00,20,130,130.125,130,130.125,19
20130201|2012-11-20 01:30,20,130.125,130.125,130.025,130.025,52
20130201|2012-11-20 02:00,20,130.075,130.15,130.075,130.15,22
20130201|2012-11-20 02:30,20,130.15,130.2,130.15,130.2,24
20130201|2012-11-20 03:00,20,130.2,130.25,130.175,130.25,14
20130201|2012-11-20 03:30,20,130.225,130.25,130.225,130.25,4
20130201|2012-11-20 04:00,20,130.1,130.1,130.1,130.1,2
20130201|2012-11-20 04:30,20,130.175,130.25,130.175,130.25,8
20130201|2012-11-20 05:00,20,130.15,130.2,130.15,130.2,3
20130201|2012-11-20 05:30,20,130.2,130.2,130.2,130.2,1
20130201|2012-11-20 06:00,20,130.15,130.225,130.15,130.225,15
20130201|2012-11-20 06:30,20,130.225,130.45,130.2,130.4,56
20130201|2012-11-20 07:00,20,130.425,130.425,130.3,130.325,19
20130201|2012-11-20 07:30,20,130.375,130.375,130.275,130.275,20
20130201|2012-11-20 08:00,20,130.3,130.3,130.175,130.175,19
20130201|2012-11-20 08:30,20,130.225,130.225,130.1,130.1,200
20130201|2012-11-20 09:00,20,130.1,130.325,129.975,130.3,1626
20130201|2012-11-20 09:30,20,130.3,130.325,130.2,130.25,883
20130201|2012-11-20 10:00,20,130.25,130.275,130.2,130.25,640
20130201|2012-11-20 10:30,20,130.225,130.35,130.175,130.3,753
20130201|2012-11-20 11:00,20,130.3,130.375,130.275,130.375,717
20130201|2012-11-20 11:30,20,130.375,130.525,130.375,130.375,603
20130201|2012-11-20 12:00,20,130.35,130.4,130.25,130.375,424
20130201|2012-11-20 12:30,20,130.375,130.575,130.35,130.525,1496
20130201|2012-11-20 13:00,20,130.55,130.6,130.525,130.6,480
20130201|2012-11-20 13:30,20,130.6,130.65,130.6,130.65,41
20130201|2012-11-20 14:00,20,130.625,130.625,130.575,130.575,21
20130201|2012-11-20 14:30,20,130.625,130.625,130.55,130.625,38
20130201|2012-11-20 15:00,20,130.575,130.625,130.575,130.625,19
20130201|2012-11-20 15:30,20,130.575,130.675,130.575,130.625,51
20130201|2012-11-20 17:00,21,130.575,130.7,130.475,130.475,67
20130201|2012-11-20 17:30,21,130.475,130.475,130.45,130.45,27
20130201|2012-11-20 18:00,21,130.45,130.475,130.45,130.45,8
20130201|2012-11-20 18:30,21,130.475,130.475,130.475,130.475,10
20130201|2012-11-20 19:00,21,130.5,130.5,130.5,130.5,11
20130201|2012-11-20 19:30,21,130.525,130.525,130.5,130.5,2
20130201|2012-11-20 21:00,21,130.475,130.475,130.475,130.475,1
20130201|2012-11-20 21:30,21,130.475,130.525,130.45,130.5,27
20130201|2012-11-20 22:00,21,130.475,130.55,130.475,130.55,14
20130201|2012-11-20 22:30,21,130.525,130.55,130.525,130.55,10
20130201|2012-11-20 23:00,21,130.575,130.6,130.575,130.6,7
20130201|2012-11-20 23:30,21,130.6,130.6,130.6,130.6,2
20130201|2012-11-21 00:00,21,130.6,130.6,130.6,130.6,1
20130201|2012-11-21 00:30,21,130.6,130.6,130.6,130.6,2
20130201|2012-11-21 01:00,21,130.6,130.6,130.6,130.6,5
20130201|2012-11-21 01:30,21,130.625,130.625,130.6,130.6,17
20130201|2012-11-21 02:00,21,130.625,130.65,130.625,130.65,8
20130201|2012-11-21 02:30,21,130.625,130.7,130.625,130.7,32
20130201|2012-11-21 03:30,21,130.675,130.7,130.675,130.7,4
20130201|2012-11-21 04:00,21,130.675,130.7,130.675,130.675,14
20130201|2012-11-21 04:30,21,130.7,130.725,130.675,130.7,15
20130201|2012-11-21 05:00,21,130.725,130.775,130.725,130.775,119
20130201|2012-11-21 05:30,21,130.75,130.775,130.75,130.775,9
20130201|2012-11-21 06:00,21,130.75,130.775,130.725,130.725,20
20130201|2012-11-21 06:30,21,130.75,130.775,130.725,130.725,29
20130201|2012-11-21 07:00,21,130.725,130.775,130.675,130.7,118
20130201|2012-11-21 07:30,21,130.7,130.7,130.65,130.65,61
20130201|2012-11-21 08:00,21,130.65,130.9,130.625,130.8,376
20130201|2012-11-21 08:30,21,130.8,130.9,130.75,130.9,482
20130201|2012-11-21 09:00,21,130.9,131.4,130.875,131.4,2923
20130201|2012-11-21 09:30,21,131.375,131.725,131.2,131.675,2936
20130201|2012-11-21 10:00,21,131.65,131.65,131.325,131.4,2962
20130201|2012-11-21 10:30,21,131.425,131.475,131.35,131.375,1028
20130201|2012-11-21 11:00,21,131.4,131.75,131.375,131.7,1341
20130201|2012-11-21 11:30,21,131.725,131.725,131.625,131.675,707
20130201|2012-11-21 12:00,21,131.675,131.775,131.675,131.775,434
20130201|2012-11-21 12:30,21,131.775,131.8,131.65,131.7,1657
20130201|2012-11-21 13:00,21,131.675,131.675,131.4,131.425,518
20130201|2012-11-21 13:30,21,131.45,131.475,131.375,131.475,96
20130201|2012-11-21 14:00,21,131.5,131.525,131.45,131.525,37
20130201|2012-11-21 14:30,21,131.525,131.55,131.5,131.525,152
20130201|2012-11-21 15:00,21,131.575,131.7,131.575,131.7,57
20130201|2012-11-21 15:30,21,131.725,131.725,131.55,131.55,76
20130201|2012-11-22 17:00,23,131.5,131.675,131.275,131.3,267
20130201|2012-11-22 17:30,23,131.3,131.475,131.25,131.375,89
20130201|2012-11-22 18:00,23,131.475,131.575,131.475,131.5,15
20130201|2012-11-22 19:00,23,131.55,131.7,131.525,131.55,146
20130201|2012-11-22 19:30,23,131.5,131.525,131.5,131.525,5
20130201|2012-11-22 20:00,23,131.575,131.6,131.575,131.6,54
20130201|2012-11-22 20:30,23,131.6,131.6,131.55,131.55,4
20130201|2012-11-22 21:30,23,131.5,131.65,131.5,131.55,48
20130201|2012-11-22 22:00,23,131.65,131.7,131.65,131.7,4
20130201|2012-11-22 23:30,23,131.725,131.825,131.725,131.825,72
20130201|2012-11-23 00:30,23,131.8,131.9,131.8,131.9,70
20130201|2012-11-23 01:00,23,131.9,131.9,131.8,131.8,3
20130201|2012-11-23 01:30,23,131.875,132,131.875,131.975,241
20130201|2012-11-23 02:00,23,131.9,132,131.875,131.975,374
20130201|2012-11-23 02:30,23,132,132.025,132,132.025,26
20130201|2012-11-23 03:00,23,132.025,132.025,132.025,132.025,17
20130201|2012-11-23 03:30,23,132.025,132.1,132.025,132.1,63
20130201|2012-11-23 04:00,23,132.05,132.05,132.05,132.05,1
20130201|2012-11-23 04:30,23,132.05,132.1,132.025,132.1,11
20130201|2012-11-23 05:00,23,132.1,132.1,132,132.075,29
20130201|2012-11-23 05:30,23,132.025,132.075,132.025,132.025,8
20130201|2012-11-23 06:00,23,132.05,132.1,132,132.1,23
20130201|2012-11-23 06:30,23,132,132.075,131.975,132.075,57
20130201|2012-11-23 07:00,23,132,132.075,131.95,131.95,105
20130201|2012-11-23 07:30,23,131.975,132,131.925,131.925,100
20130201|2012-11-23 08:00,23,131.925,132,131.925,132,78
20130201|2012-11-23 08:30,23,132,132.15,132,132.125,809
20130201|2012-11-23 09:00,23,132.125,132.525,132.075,132.45,3625
20130201|2012-11-23 09:30,23,132.475,132.475,132.15,132.4,1826
20130201|2012-11-23 10:00,23,132.425,132.65,132.35,132.65,2759
20130201|2012-11-23 10:30,23,132.65,132.7,132.5,132.675,2059
20130201|2012-11-23 11:00,23,132.675,132.875,132.675,132.775,2636
20130201|2012-11-23 11:30,23,132.75,132.925,132.725,132.775,2670
20130201|2012-11-23 12:00,23,132.775,132.875,132.725,132.85,909
20130201|2012-11-26 09:00,26,132.725,132.8,132.25,132.45,5192
20130201|2012-11-26 09:30,26,132.45,132.475,132.3,132.325,1396
20130201|2012-11-26 10:00,26,132.3,132.4,132.175,132.375,1458
20130201|2012-11-26 10:30,26,132.375,132.4,131.8,131.875,2172
20130201|2012-11-26 11:00,26,131.875,132.3,131.85,132.175,1653
20130201|2012-11-26 11:30,26,132.2,132.325,131.975,131.975,1051
20130201|2012-11-26 12:00,26,131.95,132.15,131.95,132.15,785
20130201|2012-11-26 12:30,26,132.15,132.45,132.125,132.35,1805
20130201|2012-11-26 13:00,26,132.4,132.4,132.225,132.225,630
20130201|2012-11-26 13:30,26,132.25,132.275,132.2,132.225,91
20130201|2012-11-26 14:00,26,132.275,132.325,132.225,132.325,57
20130201|2012-11-26 14:30,26,132.325,132.375,132.275,132.3,87
20130201|2012-11-26 15:00,26,132.3,132.3,132.25,132.25,23
20130201|2012-11-26 15:30,26,132.3,132.35,132.225,132.3,155
20130201|2012-11-26 17:00,27,132.4,132.425,132.225,132.225,91
20130201|2012-11-26 17:30,27,132.25,132.25,132.225,132.225,28
20130201|2012-11-26 18:00,27,132.225,132.25,132.225,132.225,15
20130201|2012-11-26 18:30,27,132.225,132.225,132.2,132.2,3
20130201|2012-11-26 19:00,27,132.2,132.275,132.2,132.2,10
20130201|2012-11-26 19:30,27,132.25,132.25,132.25,132.25,4
20130201|2012-11-26 20:00,27,132.275,132.3,132.25,132.25,32
20130201|2012-11-26 21:00,27,132.25,132.325,132.225,132.325,4
20130201|2012-11-26 22:00,27,132.3,132.3,132.3,132.3,5
20130201|2012-11-26 22:30,27,132.275,132.425,132.275,132.4,47
20130201|2012-11-26 23:00,27,132.4,132.45,132.4,132.45,31
20130201|2012-11-26 23:30,27,132.45,132.475,132.45,132.475,46
20130201|2012-11-27 00:00,27,132.5,132.55,132.45,132.5,115
20130201|2012-11-27 00:30,27,132.45,132.55,132.45,132.45,30
20130201|2012-11-27 01:00,27,132.45,132.475,132.45,132.475,33
20130201|2012-11-27 01:30,27,132.475,132.475,132.45,132.45,4
20130201|2012-11-27 02:00,27,132.525,132.525,132.525,132.525,13
20130201|2012-11-27 02:30,27,132.55,132.6,132.475,132.525,51
20130201|2012-11-27 03:00,27,132.55,132.6,132.55,132.6,17
20130201|2012-11-27 03:30,27,132.6,132.675,132.6,132.675,42
20130201|2012-11-27 04:00,27,132.675,132.75,132.65,132.725,48
20130201|2012-11-27 04:30,27,132.7,132.75,132.675,132.7,61
20130201|2012-11-27 05:00,27,132.7,132.75,132.7,132.725,42
20130201|2012-11-27 05:30,27,132.7,132.775,132.7,132.7,76
20130201|2012-11-27 06:00,27,132.7,132.8,132.7,132.775,111
20130201|2012-11-27 06:30,27,132.8,132.8,132.6,132.65,112
20130201|2012-11-27 07:00,27,132.6,132.675,132.55,132.55,129
20130201|2012-11-27 07:30,27,132.55,132.625,132.55,132.6,220
20130201|2012-11-27 08:00,27,132.625,132.675,132.475,132.625,178
20130201|2012-11-27 08:30,27,132.575,132.6,132.075,132.15,483
20130201|2012-11-27 09:00,27,132.15,132.725,132.05,132.65,3020
20130201|2012-11-27 09:30,27,132.625,132.7,132.45,132.625,1478
20130201|2012-11-27 10:00,27,132.65,132.725,132.55,132.7,1767
20130201|2012-11-27 10:30,27,132.7,132.85,132.675,132.75,1098
20130201|2012-11-27 11:00,27,132.775,132.85,132.725,132.825,850
20130201|2012-11-27 11:30,27,132.85,132.85,132.75,132.8,713
20130201|2012-11-27 12:00,27,132.8,132.825,132.35,132.425,1320
20130201|2012-11-27 12:30,27,132.425,132.525,132.2,132.35,2469
20130201|2012-11-27 13:00,27,132.35,132.4,132.275,132.325,502
20130201|2012-11-27 13:30,27,132.25,132.325,132.25,132.25,55
20130201|2012-11-27 14:00,27,132.3,132.325,132.175,132.175,212
20130201|2012-11-27 14:30,27,132.225,132.25,132.175,132.175,50
20130201|2012-11-27 15:00,27,132.2,132.25,132.15,132.25,26
20130201|2012-11-27 15:30,27,132.25,132.25,132.175,132.175,25
20130201|2012-11-27 17:00,28,132.225,132.4,132.2,132.2,109
20130201|2012-11-27 17:30,28,132.2,132.325,132.2,132.325,7
20130201|2012-11-27 18:00,28,132.2,132.2,132.2,132.2,13
20130201|2012-11-27 18:30,28,132.25,132.3,132.25,132.3,12
20130201|2012-11-27 19:00,28,132.175,132.175,132.175,132.175,4
20130201|2012-11-27 19:30,28,132.175,132.175,132.175,132.175,2
20130201|2012-11-27 20:00,28,132.225,132.275,132.225,132.275,5
20130201|2012-11-27 20:30,28,132.3,132.325,132.3,132.325,56
20130201|2012-11-27 21:00,28,132.35,132.375,132.35,132.375,10
20130201|2012-11-27 21:30,28,132.375,132.375,132.375,132.375,3
20130201|2012-11-27 22:00,28,132.375,132.425,132.35,132.425,61
20130201|2012-11-27 22:30,28,132.425,132.45,132.375,132.45,8
20130201|2012-11-27 23:00,28,132.375,132.375,132.375,132.375,31
20130201|2012-11-27 23:30,28,132.375,132.375,132.375,132.375,1
20130201|2012-11-28 00:00,28,132.375,132.45,132.375,132.45,3
20130201|2012-11-28 00:30,28,132.45,132.45,132.375,132.375,4
20130201|2012-11-28 01:00,28,132.425,132.425,132.375,132.425,6
20130201|2012-11-28 01:30,28,132.375,132.425,132.375,132.375,8
20130201|2012-11-28 02:00,28,132.4,132.425,132.4,132.425,9
20130201|2012-11-28 02:30,28,132.45,132.5,132.45,132.5,19
20130201|2012-11-28 03:00,28,132.525,132.6,132.5,132.6,69
20130201|2012-11-28 03:30,28,132.6,132.6,132.575,132.6,5
20130201|2012-11-28 04:00,28,132.575,132.6,132.5,132.6,78
20130201|2012-11-28 04:30,28,132.55,132.75,132.55,132.75,117
20130201|2012-11-28 05:00,28,132.725,132.725,132.725,132.725,7
20130201|2012-11-28 05:30,28,132.725,132.725,132.7,132.725,6
20130201|2012-11-28 06:00,28,132.7,132.7,132.675,132.675,4
20130201|2012-11-28 06:30,28,132.625,132.675,132.575,132.65,46
20130201|2012-11-28 07:00,28,132.675,132.675,132.5,132.525,55
20130201|2012-11-28 07:30,28,132.525,132.525,132.45,132.5,169
20130201|2012-11-28 08:00,28,132.475,132.475,132.225,132.225,359
20130201|2012-11-28 08:30,28,132.25,132.3,131.95,131.975,765
20130201|2012-11-28 09:00,28,132,132.225,131.875,132.125,2652
20130201|2012-11-28 09:30,28,132.1,132.475,132.075,132.475,1760
20130201|2012-11-28 10:00,28,132.5,132.575,132.3,132.375,1439
20130201|2012-11-28 10:30,28,132.375,132.475,132.325,132.475,351
20130201|2012-11-28 11:00,28,132.5,132.525,132.125,132.225,1420
20130201|2012-11-28 11:30,28,132.25,132.275,131.8,132,1573
20130201|2012-11-28 12:00,28,131.975,132.175,131.875,131.875,863
20130201|2012-11-28 12:30,28,131.925,132.075,131.625,131.625,2235
20130201|2012-11-28 13:00,28,131.625,131.775,131.6,131.625,628
20130201|2012-11-28 13:30,28,131.625,131.625,131.55,131.625,149
20130201|2012-11-28 14:00,28,131.6,131.625,131.475,131.525,288
20130201|2012-11-28 14:30,28,131.5,131.6,131.5,131.6,66
20130201|2012-11-28 15:00,28,131.55,131.65,131.55,131.55,9
20130201|2012-11-28 15:30,28,131.55,131.65,131.55,131.65,18
20130201|2012-11-28 17:00,29,131.65,131.725,131.5,131.625,31
20130201|2012-11-28 17:30,29,131.6,131.65,131.6,131.6,14
20130201|2012-11-28 18:00,29,131.6,131.6,131.6,131.6,3
20130201|2012-11-28 19:00,29,131.65,131.65,131.6,131.65,14
20130201|2012-11-28 19:30,29,131.65,131.65,131.6,131.6,2
20130201|2012-11-28 20:00,29,131.65,131.65,131.65,131.65,19
20130201|2012-11-28 21:00,29,131.625,131.65,131.625,131.65,35
20130201|2012-11-28 21:30,29,131.65,131.65,131.625,131.625,3
20130201|2012-11-28 22:00,29,131.65,131.65,131.6,131.6,7
20130201|2012-11-28 22:30,29,131.65,131.65,131.65,131.65,1
20130201|2012-11-28 23:30,29,131.65,131.65,131.65,131.65,3
20130201|2012-11-29 00:30,29,131.65,131.675,131.65,131.675,2
20130201|2012-11-29 01:00,29,131.675,131.7,131.675,131.7,17
20130201|2012-11-29 01:30,29,131.7,131.7,131.7,131.7,16
20130201|2012-11-29 02:00,29,131.7,131.7,131.65,131.65,7
20130201|2012-11-29 02:30,29,131.65,131.7,131.65,131.65,26
20130201|2012-11-29 03:00,29,131.65,131.675,131.65,131.675,9
20130201|2012-11-29 03:30,29,131.675,131.7,131.675,131.7,10
20130201|2012-11-29 04:00,29,131.675,131.7,131.65,131.65,27
20130201|2012-11-29 04:30,29,131.65,131.725,131.65,131.725,26
20130201|2012-11-29 05:00,29,131.65,131.725,131.65,131.725,2
20130201|2012-11-29 05:30,29,131.725,131.725,131.7,131.725,8
20130201|2012-11-29 06:00,29,131.725,131.9,131.725,131.9,94
20130201|2012-11-29 06:30,29,131.9,131.9,131.875,131.9,59
20130201|2012-11-29 07:00,29,131.9,131.95,131.875,131.95,73
20130201|2012-11-29 07:30,29,131.875,131.875,131.65,131.65,96
20130201|2012-11-29 08:00,29,131.65,131.7,131.575,131.575,280
20130201|2012-11-29 08:30,29,131.625,131.75,131.55,131.7,265
20130201|2012-11-29 09:00,29,131.675,132.1,131.65,131.75,2969
20130201|2012-11-29 09:30,29,131.75,132.125,131.625,132,2035
20130201|2012-11-29 10:00,29,132,132.15,132,132.1,678
20130201|2012-11-29 10:30,29,132.1,132.125,131.825,131.875,708
20130201|2012-11-29 11:00,29,131.875,132.075,131.85,131.9,860
20130201|2012-11-29 11:30,29,131.9,132.075,131.875,132.075,406
20130201|2012-11-29 12:00,29,132.05,132.125,131.9,132.025,851
20130201|2012-11-29 12:30,29,132.025,132.25,131.9,132.125,3591
20130201|2012-11-29 13:00,29,132.15,132.15,132.025,132.075,355
20130201|2012-11-29 13:30,29,132.075,132.1,132.075,132.1,83
20130201|2012-11-29 14:00,29,132.1,132.1,132.075,132.075,36
20130201|2012-11-29 14:30,29,132.05,132.1,132.025,132.1,59
20130201|2012-11-29 15:00,29,132.075,132.125,132.075,132.125,47
20130201|2012-11-29 15:30,29,132.125,132.125,132.05,132.05,163
20130201|2012-11-29 17:00,30,132,132.025,131.875,131.875,118
20130201|2012-11-29 17:30,30,131.9,131.9,131.85,131.85,15
20130201|2012-11-29 18:00,30,131.9,131.9,131.9,131.9,2
20130201|2012-11-29 18:30,30,131.875,131.875,131.875,131.875,3
20130201|2012-11-29 19:00,30,131.925,131.925,131.925,131.925,13
20130201|2012-11-29 20:00,30,131.925,131.975,131.925,131.975,5
20130201|2012-11-29 20:30,30,131.9,132,131.9,132,16
20130201|2012-11-29 21:00,30,132,132,132,132,1
20130201|2012-11-29 21:30,30,131.975,132.025,131.975,132.025,6
20130201|2012-11-29 22:00,30,132.05,132.075,132.025,132.075,4
20130201|2012-11-29 22:30,30,132.1,132.1,132.025,132.025,5
20130201|2012-11-29 23:30,30,132,132.05,132,132.05,3
20130201|2012-11-30 01:30,30,132.075,132.075,132.075,132.075,2
20130201|2012-11-30 02:00,30,132.075,132.1,132.075,132.1,7
20130201|2012-11-30 02:30,30,132.1,132.1,132.1,132.1,27
20130201|2012-11-30 03:30,30,132.1,132.1,132.1,132.1,5
20130201|2012-11-30 04:30,30,132.125,132.125,132.1,132.1,4
20130201|2012-11-30 05:00,30,132.1,132.125,131.875,131.925,105
20130201|2012-11-30 05:30,30,131.95,131.95,131.95,131.95,3
20130201|2012-11-30 06:00,30,131.975,131.975,131.9,131.925,10
20130201|2012-11-30 06:30,30,131.925,132,131.9,131.9,17
20130201|2012-11-30 07:00,30,131.875,131.975,131.875,131.95,137
20130201|2012-11-30 07:30,30,131.925,131.975,131.925,131.975,76
20130201|2012-11-30 08:00,30,131.975,131.975,131.775,131.775,199
20130201|2012-11-30 08:30,30,131.775,131.825,131.65,131.725,306
20130201|2012-11-30 09:00,30,131.725,132.05,131.45,131.5,3712
20130201|2012-11-30 09:30,30,131.5,131.625,130.775,131.025,5129
20130201|2012-11-30 10:00,30,131.025,131.025,130.5,130.55,4509
20130201|2012-11-30 10:30,30,130.575,130.825,130.525,130.675,1738
20130201|2012-11-30 11:00,30,130.675,130.75,130.425,130.65,1932
20130201|2012-11-30 11:30,30,130.65,130.75,130.375,130.4,1372
20130201|2012-11-30 12:00,30,130.375,130.575,130.3,130.55,1851
20130201|2012-11-30 12:30,30,130.575,130.65,130.275,130.45,5403
20130201|2012-11-30 13:00,30,130.5,130.65,130.4,130.625,562
20130201|2012-11-30 13:30,30,130.65,130.65,130.5,130.525,159
20130201|2012-12-03 09:00,3,130.375,130.7,130.25,130.45,4133
20130201|2012-12-03 09:30,3,130.475,130.475,130.1,130.175,2175
20130201|2012-12-03 10:00,3,130.175,130.3,130.05,130.2,2503
20130201|2012-12-03 10:30,3,130.2,130.35,130.125,130.175,760
20130201|2012-12-03 11:00,3,130.15,130.2,130,130.1,1538
20130201|2012-12-03 11:30,3,130.1,130.175,130,130.075,976
20130201|2012-12-03 12:00,3,130.075,130.275,130.025,130.125,734
20130201|2012-12-03 12:30,3,130.125,130.9,130.125,130.8,5199
20130201|2012-12-03 13:00,3,130.775,130.875,130.775,130.825,783
20130201|2012-12-03 13:30,3,130.85,130.875,130.8,130.8,132
20130201|2012-12-03 14:00,3,130.825,130.85,130.775,130.775,51
20130201|2012-12-03 14:30,3,130.75,130.85,130.75,130.85,38
20130201|2012-12-03 15:00,3,130.85,130.875,130.775,130.775,95
20130201|2012-12-03 15:30,3,130.825,130.825,130.75,130.775,77
20130201|2012-12-03 17:00,4,130.775,130.85,130.775,130.85,20
20130201|2012-12-03 17:30,4,130.8,130.85,130.775,130.85,4
20130201|2012-12-03 18:00,4,130.85,130.85,130.775,130.775,66
20130201|2012-12-03 18:30,4,130.8,130.825,130.8,130.8,23
20130201|2012-12-03 19:00,4,130.8,130.8,130.8,130.8,2
20130201|2012-12-03 19:30,4,130.775,130.775,130.775,130.775,1
20130201|2012-12-03 20:00,4,130.825,130.85,130.825,130.85,3
20130201|2012-12-03 20:30,4,130.85,130.85,130.85,130.85,1
20130201|2012-12-03 21:30,4,130.825,130.825,130.775,130.825,13
20130201|2012-12-03 22:00,4,130.8,130.8,130.8,130.8,1
20130201|2012-12-03 22:30,4,130.825,130.825,130.775,130.775,11
20130201|2012-12-03 23:00,4,130.775,130.9,130.775,130.875,47
20130201|2012-12-04 01:00,4,130.875,130.875,130.825,130.825,2
20130201|2012-12-04 01:30,4,130.825,130.825,130.775,130.775,2
20130201|2012-12-04 02:00,4,130.8,130.85,130.775,130.775,51
20130201|2012-12-04 02:30,4,130.825,130.825,130.775,130.775,4
20130201|2012-12-04 03:00,4,130.775,130.8,130.775,130.775,49
20130201|2012-12-04 03:30,4,130.775,130.8,130.775,130.8,9
20130201|2012-12-04 04:00,4,130.8,130.8,130.8,130.8,6
20130201|2012-12-04 04:30,4,130.8,130.8,130.8,130.8,1
20130201|2012-12-04 05:00,4,130.8,130.8,130.775,130.775,8
20130201|2012-12-04 05:30,4,130.8,130.85,130.775,130.85,14
20130201|2012-12-04 06:00,4,130.8,130.825,130.775,130.8,18
20130201|2012-12-04 06:30,4,130.775,130.8,130.775,130.775,5
20130201|2012-12-04 07:00,4,130.8,130.825,130.775,130.775,60
20130201|2012-12-04 07:30,4,130.775,130.775,130.575,130.575,224
20130201|2012-12-04 08:00,4,130.55,130.575,130.45,130.5,272
20130201|2012-12-04 08:30,4,130.5,130.625,130.475,130.5,254
20130201|2012-12-04 09:00,4,130.525,130.65,130.3,130.475,2155
20130201|2012-12-04 09:30,4,130.475,130.5,130.2,130.225,1085
20130201|2012-12-04 10:00,4,130.225,130.325,130.175,130.225,753
20130201|2012-12-04 10:30,4,130.25,130.275,130.15,130.275,492
20130201|2012-12-04 11:00,4,130.275,130.45,130.25,130.375,552
20130201|2012-12-04 11:30,4,130.375,130.45,130.275,130.35,415
20130201|2012-12-04 12:00,4,130.325,130.45,130.325,130.35,364
20130201|2012-12-04 12:30,4,130.375,130.475,130.125,130.2,2486
20130201|2012-12-04 13:00,4,130.225,130.275,130.1,130.1,451
20130201|2012-12-04 13:30,4,130.125,130.15,130.1,130.15,82
20130201|2012-12-04 14:00,4,130.15,130.2,130.1,130.2,81
20130201|2012-12-04 14:30,4,130.2,130.25,130.2,130.25,27
20130201|2012-12-04 15:00,4,130.25,130.55,130.25,130.375,160
20130201|2012-12-04 15:30,4,130.325,130.325,130.15,130.2,55
20130201|2012-12-04 17:00,5,130.225,130.375,130.2,130.2,36
20130201|2012-12-04 17:30,5,130.3,130.375,130.3,130.375,29
20130201|2012-12-04 18:00,5,130.325,130.35,130.275,130.35,10
20130201|2012-12-04 18:30,5,130.275,130.275,130.15,130.15,77
20130201|2012-12-04 19:00,5,130.175,130.175,130.125,130.125,33
20130201|2012-12-04 19:30,5,130.175,130.225,130.15,130.15,5
20130201|2012-12-04 20:00,5,130.15,130.15,130.125,130.125,7
20130201|2012-12-04 20:30,5,130.125,130.125,130.075,130.075,26
20130201|2012-12-04 21:00,5,130.15,130.15,130.15,130.15,2
20130201|2012-12-04 21:30,5,130.15,130.2,130.15,130.2,6
20130201|2012-12-04 22:30,5,130.175,130.175,130.175,130.175,2
20130201|2012-12-04 23:00,5,130.25,130.3,130.25,130.3,16
20130201|2012-12-04 23:30,5,130.25,130.325,130.25,130.3,4
20130201|2012-12-05 00:00,5,130.275,130.275,130.275,130.275,2
20130201|2012-12-05 00:30,5,130.275,130.275,130.275,130.275,2
20130201|2012-12-05 01:00,5,130.275,130.35,130.25,130.275,12
20130201|2012-12-05 01:30,5,130.3,130.35,130.25,130.25,15
20130201|2012-12-05 02:00,5,130.25,130.35,130.2,130.325,24
20130201|2012-12-05 03:00,5,130.25,130.275,130.25,130.275,2
20130201|2012-12-05 03:30,5,130.325,130.325,130.325,130.325,5
20130201|2012-12-05 04:00,5,130.325,130.325,130.275,130.275,5
20130201|2012-12-05 05:00,5,130.325,130.325,130.275,130.325,15
20130201|2012-12-05 06:00,5,130.325,130.325,130.25,130.25,11
20130201|2012-12-05 06:30,5,130.275,130.325,130.2,130.25,43
20130201|2012-12-05 07:00,5,130.25,130.325,130.25,130.3,72
20130201|2012-12-05 07:30,5,130.275,130.375,130.25,130.375,182
20130201|2012-12-05 08:00,5,130.375,130.475,130.375,130.425,133
20130201|2012-12-05 08:30,5,130.35,130.45,130.325,130.425,143
20130201|2012-12-05 09:00,5,130.375,130.425,130.025,130.05,1433
20130201|2012-12-05 09:30,5,130.05,130.15,129.775,130.125,2993
20130201|2012-12-05 10:00,5,130.125,131.05,130.075,130.8,4704
20130201|2012-12-05 10:30,5,130.8,130.925,130.75,130.825,963
20130201|2012-12-05 11:00,5,130.8,130.975,130.75,130.75,1009
20130201|2012-12-05 11:30,5,130.75,130.85,130.675,130.775,743
20130201|2012-12-05 12:00,5,130.775,130.825,130.525,130.55,746
20130201|2012-12-05 12:30,5,130.55,130.65,130.2,130.575,2644
20130201|2012-12-05 13:00,5,130.55,130.65,130.525,130.6,271
20130201|2012-12-05 13:30,5,130.6,130.625,130.6,130.625,40
20130201|2012-12-05 14:00,5,130.65,130.775,130.65,130.775,107
20130201|2012-12-05 14:30,5,130.775,130.8,130.7,130.725,46
20130201|2012-12-05 15:00,5,130.75,130.8,130.65,130.65,43
20130201|2012-12-05 15:30,5,130.7,130.75,130.675,130.75,10
20130201|2012-12-05 17:00,6,130.675,130.75,130.525,130.65,89
20130201|2012-12-05 17:30,6,130.6,130.7,130.6,130.7,9
20130201|2012-12-05 18:00,6,130.625,130.675,130.525,130.675,52
20130201|2012-12-05 18:30,6,130.65,130.65,130.65,130.65,2
20130201|2012-12-05 19:00,6,130.625,130.775,130.625,130.725,10
20130201|2012-12-05 19:30,6,130.7,130.7,130.7,130.7,1
20130201|2012-12-05 20:00,6,130.7,130.7,130.65,130.65,13
20130201|2012-12-05 20:30,6,130.75,130.75,130.75,130.75,8
20130201|2012-12-05 21:00,6,130.725,130.725,130.725,130.725,5
20130201|2012-12-05 21:30,6,130.65,130.65,130.625,130.625,7
20130201|2012-12-05 22:00,6,130.6,130.6,130.6,130.6,1
20130201|2012-12-05 22:30,6,130.6,130.6,130.6,130.6,6
20130201|2012-12-05 23:00,6,130.6,130.6,130.6,130.6,2
20130201|2012-12-05 23:30,6,130.625,130.625,130.625,130.625,3
20130201|2012-12-06 01:00,6,130.625,130.675,130.625,130.675,4
20130201|2012-12-06 02:00,6,130.675,130.7,130.6,130.6,4
20130201|2012-12-06 02:30,6,130.625,130.625,130.55,130.575,15
20130201|2012-12-06 03:30,6,130.6,130.6,130.55,130.575,5
20130201|2012-12-06 04:00,6,130.675,130.675,130.675,130.675,1
20130201|2012-12-06 04:30,6,130.675,130.7,130.575,130.625,25
20130201|2012-12-06 05:00,6,130.675,130.675,130.675,130.675,1
20130201|2012-12-06 05:30,6,130.675,130.675,130.575,130.675,17
20130201|2012-12-06 06:00,6,130.65,130.675,130.525,130.575,36
20130201|2012-12-06 06:30,6,130.6,130.625,130.55,130.625,6
20130201|2012-12-06 07:00,6,130.525,130.625,130.5,130.625,54
20130201|2012-12-06 07:30,6,130.525,130.65,130.3,130.35,365
20130201|2012-12-06 08:00,6,130.45,130.45,130.15,130.25,451
20130201|2012-12-06 08:30,6,130.3,130.325,130.2,130.225,302
20130201|2012-12-06 09:00,6,130.2,130.3,130,130.225,2417
20130201|2012-12-06 09:30,6,130.225,130.65,130.2,130.475,2234
20130201|2012-12-06 10:00,6,130.5,130.6,130.4,130.6,1075
20130201|2012-12-06 10:30,6,130.6,130.75,130.55,130.575,1014
20130201|2012-12-06 11:00,6,130.6,130.6,130.425,130.475,1152
20130201|2012-12-06 11:30,6,130.475,130.6,130.45,130.5,706
20130201|2012-12-06 12:00,6,130.5,131.45,130.475,131.2,2980
20130201|2012-12-06 12:30,6,131.2,131.3,130.95,131,3201
20130201|2012-12-06 13:00,6,130.975,131.125,130.95,131.1,319
20130201|2012-12-06 13:30,6,131.075,131.175,131.075,131.15,86
20130201|2012-12-06 14:00,6,131.15,131.2,131.1,131.125,28
20130201|2012-12-06 14:30,6,131.15,131.225,131.125,131.15,57
20130201|2012-12-06 15:00,6,131.15,131.25,131.075,131.075,134
20130201|2012-12-06 15:30,6,131.075,131.2,131.075,131.15,51
20130201|2012-12-06 17:00,7,131,131.1,130.875,130.925,443
20130201|2012-12-06 17:30,7,130.9,131,130.875,130.875,97
20130201|2012-12-06 18:00,7,130.85,130.85,130.55,130.575,485
20130201|2012-12-06 18:30,7,130.625,130.675,130.475,130.625,121
20130201|2012-12-06 19:00,7,130.625,130.675,130.6,130.625,16
20130201|2012-12-06 19:30,7,130.625,130.75,130.625,130.675,53
20130201|2012-12-06 20:00,7,130.675,130.675,130.625,130.625,34
20130201|2012-12-06 20:30,7,130.625,130.625,130.55,130.55,96
20130201|2012-12-06 21:00,7,130.55,130.625,130.55,130.625,4
20130201|2012-12-06 21:30,7,130.675,130.7,130.675,130.7,6
20130201|2012-12-06 22:00,7,130.65,130.65,130.65,130.65,6
20130201|2012-12-06 22:30,7,130.65,130.65,130.625,130.625,2
20130201|2012-12-06 23:00,7,130.575,130.575,130.575,130.575,5
20130201|2012-12-07 00:00,7,130.65,130.65,130.575,130.575,23
20130201|2012-12-07 00:30,7,130.55,130.55,130.55,130.55,3
20130201|2012-12-07 01:00,7,130.65,130.65,130.625,130.625,4
20130201|2012-12-07 01:30,7,130.575,130.725,130.575,130.575,6
20130201|2012-12-07 02:30,7,130.65,130.725,130.625,130.625,3
20130201|2012-12-07 03:00,7,130.625,130.625,130.625,130.625,1
20130201|2012-12-07 03:30,7,130.625,130.625,130.625,130.625,1
20130201|2012-12-07 04:00,7,130.625,130.725,130.6,130.725,9
20130201|2012-12-07 05:00,7,130.625,130.7,130.6,130.65,12
20130201|2012-12-07 05:30,7,130.7,130.75,130.675,130.675,14
20130201|2012-12-07 06:00,7,130.775,130.775,130.625,130.625,14
20130201|2012-12-07 06:30,7,130.6,130.625,130.55,130.625,44
20130201|2012-12-07 07:00,7,130.625,130.625,130.55,130.6,28
20130201|2012-12-07 07:30,7,130.625,130.625,130.55,130.575,162
20130201|2012-12-07 08:00,7,130.6,130.7,130.6,130.65,205
20130201|2012-12-07 08:30,7,130.65,130.725,130.625,130.7,118
20130201|2012-12-07 09:00,7,130.725,130.8,130.325,130.35,2385
20130201|2012-12-07 09:30,7,130.35,130.475,130.2,130.375,1823
20130201|2012-12-07 10:00,7,130.325,130.4,130.225,130.25,1497
20130201|2012-12-07 10:30,7,130.25,130.6,130.25,130.425,2173
20130201|2012-12-07 11:00,7,130.4,130.55,130.4,130.45,817
20130201|2012-12-07 11:30,7,130.45,130.55,130.35,130.4,987
20130201|2012-12-07 12:00,7,130.425,130.45,130.3,130.4,716
20130201|2012-12-07 12:30,7,130.4,130.425,130.275,130.375,1344
20130201|2012-12-07 13:00,7,130.35,130.45,130.325,130.4,816
20130201|2012-12-07 13:30,7,130.375,130.475,130.375,130.45,212
20130201|2012-12-10 09:00,10,130.525,130.525,130.025,130.125,2863
20130201|2012-12-10 09:30,10,130.125,130.475,130.075,130.275,1265
20130201|2012-12-10 10:00,10,130.275,130.45,130.225,130.45,975
20130201|2012-12-10 10:30,10,130.475,130.525,130.175,130.175,1235
20130201|2012-12-10 11:00,10,130.2,130.425,130.175,130.275,565
20130201|2012-12-10 11:30,10,130.275,130.325,130.225,130.225,518
20130201|2012-12-10 12:00,10,130.225,130.3,130.15,130.15,344
20130201|2012-12-10 12:30,10,130.15,130.275,130.1,130.25,1025
20130201|2012-12-10 13:00,10,130.275,130.375,130.25,130.35,311
20130201|2012-12-10 13:30,10,130.35,130.475,130.35,130.45,166
20130201|2012-12-10 14:00,10,130.45,130.475,130.375,130.375,116
20130201|2012-12-10 14:30,10,130.4,130.4,130.325,130.4,71
20130201|2012-12-10 15:00,10,130.375,130.425,130.375,130.375,64
20130201|2012-12-10 15:30,10,130.35,130.375,130.25,130.35,142
20130201|2012-12-10 17:00,11,130.275,130.475,130.175,130.3,445
20130201|2012-12-10 17:30,11,130.3,130.325,130.25,130.3,58
20130201|2012-12-10 18:00,11,130.3,130.3,130.25,130.25,35
20130201|2012-12-10 18:30,11,130.25,130.275,130.225,130.225,55
20130201|2012-12-10 19:00,11,130.25,130.275,130.2,130.2,30
20130201|2012-12-10 19:30,11,130.225,130.275,130.225,130.275,4
20130201|2012-12-10 20:00,11,130.225,130.225,130.225,130.225,5
20130201|2012-12-10 20:30,11,130.25,130.275,130.25,130.275,10
20130201|2012-12-10 21:00,11,130.225,130.225,130.225,130.225,2
20130201|2012-12-10 21:30,11,130.225,130.275,130.225,130.225,32
20130201|2012-12-10 22:00,11,130.275,130.275,130.275,130.275,39
20130201|2012-12-10 22:30,11,130.3,130.3,130.225,130.225,18
20130201|2012-12-10 23:00,11,130.225,130.225,130.2,130.225,32
20130201|2012-12-10 23:30,11,130.225,130.225,130.225,130.225,9
20130201|2012-12-11 00:00,11,130.225,130.25,130.225,130.225,22
20130201|2012-12-11 00:30,11,130.2,130.2,130.2,130.2,14
20130201|2012-12-11 01:00,11,130.225,130.225,130.225,130.225,1
20130201|2012-12-11 01:30,11,130.175,130.175,130.15,130.15,39
20130201|2012-12-11 02:00,11,130.15,130.15,130.15,130.15,2
20130201|2012-12-11 02:30,11,130.175,130.175,130.15,130.15,10
20130201|2012-12-11 03:00,11,130.15,130.15,130.125,130.15,36
20130201|2012-12-11 03:30,11,130.175,130.175,130.125,130.125,3
20130201|2012-12-11 04:30,11,130.125,130.125,130.125,130.125,21
20130201|2012-12-11 05:00,11,130.125,130.125,130.125,130.125,2
20130201|2012-12-11 05:30,11,130.125,130.2,130.125,130.15,18
20130201|2012-12-11 06:00,11,130.175,130.175,130.125,130.125,8
20130201|2012-12-11 06:30,11,130.2,130.2,130.125,130.125,19
20130201|2012-12-11 07:00,11,130.125,130.2,130.1,130.1,52
20130201|2012-12-11 07:30,11,130.1,130.25,130.075,130.175,207
20130201|2012-12-11 08:00,11,130.15,130.25,130.075,130.125,312
20130201|2012-12-11 08:30,11,130.15,130.2,130.1,130.15,418
20130201|2012-12-11 09:00,11,130.2,130.425,130.125,130.275,2671
20130201|2012-12-11 09:30,11,130.275,131.15,130.2,130.975,3933
20130201|2012-12-11 10:00,11,130.975,132.6,130.925,132.275,10038
20130201|2012-12-11 10:30,11,132.25,132.25,131.8,132.05,3239
20130201|2012-12-11 11:00,11,132.05,132.075,131.7,131.925,1980
20130201|2012-12-11 11:30,11,131.9,132.075,131.775,131.925,1538
20130201|2012-12-11 12:00,11,131.95,132.3,131.875,132.05,1400
20130201|2012-12-11 12:30,11,132.05,132.2,131.825,131.95,2709
20130201|2012-12-11 13:00,11,131.975,132.025,131.925,132,580
20130201|2012-12-11 13:30,11,132,132.075,131.95,131.975,107
20130201|2012-12-11 14:00,11,132,132.05,131.975,132.025,75
20130201|2012-12-11 14:30,11,132.025,132.15,132,132.075,160
20130201|2012-12-11 15:00,11,132.15,132.15,132.075,132.075,43
20130201|2012-12-11 15:30,11,132.1,132.125,132.025,132.075,71
20130201|2012-12-11 17:00,12,132,132.175,131.95,132.075,41
20130201|2012-12-11 17:30,12,132.075,132.125,132.05,132.125,8
20130201|2012-12-11 18:00,12,132.075,132.075,131.975,132,51
20130201|2012-12-11 18:30,12,131.95,132.025,131.95,131.95,27
20130201|2012-12-11 19:00,12,131.95,132.05,131.95,132.05,9
20130201|2012-12-11 19:30,12,132.05,132.05,131.975,132,17
20130201|2012-12-11 20:00,12,132.05,132.1,132.05,132.1,12
20130201|2012-12-11 20:30,12,132.05,132.125,132,132,11
20130201|2012-12-11 21:00,12,132.1,132.1,132,132.025,25
20130201|2012-12-11 21:30,12,132.025,132.025,132,132,4
20130201|2012-12-11 22:00,12,132.025,132.05,131.95,131.95,88
20130201|2012-12-11 22:30,12,131.95,131.975,131.95,131.95,14
20130201|2012-12-11 23:00,12,131.925,131.95,131.9,131.95,32
20130201|2012-12-11 23:30,12,131.9,131.925,131.875,131.875,88
20130201|2012-12-12 00:30,12,132,132.05,132,132.05,3
20130201|2012-12-12 01:00,12,132.025,132.025,131.975,131.975,2
20130201|2012-12-12 01:30,12,131.975,131.975,131.975,131.975,4
20130201|2012-12-12 02:00,12,131.975,132,131.975,132,21
20130201|2012-12-12 02:30,12,132,132.05,132,132.05,13
20130201|2012-12-12 03:00,12,132.025,132.025,131.975,132,21
20130201|2012-12-12 03:30,12,132.05,132.05,132.05,132.05,7
20130201|2012-12-12 04:00,12,132.075,132.075,132.05,132.05,10
20130201|2012-12-12 04:30,12,132.05,132.05,132.025,132.025,13
20130201|2012-12-12 05:00,12,132.1,132.125,132.1,132.1,18
20130201|2012-12-12 05:30,12,132.15,132.175,132.075,132.125,50
20130201|2012-12-12 06:00,12,132.075,132.125,132.075,132.125,10
20130201|2012-12-12 06:30,12,132.15,132.175,132.125,132.15,18
20130201|2012-12-12 07:00,12,132.175,132.3,132.125,132.15,296
20130201|2012-12-12 07:30,12,132.2,132.3,132,132.075,160
20130201|2012-12-12 08:00,12,132.075,132.1,132,132.05,179
20130201|2012-12-12 08:30,12,132.05,132.075,131.75,131.75,572
20130201|2012-12-12 09:00,12,131.75,132.125,131.65,132.1,2973
20130201|2012-12-12 09:30,12,132.075,132.35,131.8,131.8,2475
20130201|2012-12-12 10:00,12,131.825,132.1,131.8,131.975,1394
20130201|2012-12-12 10:30,12,131.925,131.925,131.475,131.525,1981
20130201|2012-12-12 11:00,12,131.525,131.825,131.525,131.8,755
20130201|2012-12-12 11:30,12,131.8,131.95,131.7,131.9,860
20130201|2012-12-12 12:00,12,131.875,132.125,131.75,131.75,1329
20130201|2012-12-12 12:30,12,131.775,131.975,131.725,131.85,1729
20130201|2012-12-12 13:00,12,131.825,131.925,131.825,131.85,193
20130201|2012-12-12 13:30,12,131.875,131.925,131.825,131.925,38
20130201|2012-12-12 14:00,12,131.925,131.95,131.85,131.9,23
20130201|2012-12-12 14:30,12,131.9,131.9,131.825,131.825,78
20130201|2012-12-12 15:00,12,131.825,131.85,131.8,131.8,61
20130201|2012-12-12 15:30,12,131.8,131.85,131.8,131.85,49
20130201|2012-12-12 17:00,13,131.8,131.95,131.75,131.95,85
20130201|2012-12-12 17:30,13,131.925,132.075,131.925,132.075,28
20130201|2012-12-12 18:00,13,131.95,132.025,131.925,131.95,15
20130201|2012-12-12 18:30,13,132.025,132.1,132,132.1,17
20130201|2012-12-12 19:00,13,132,132.1,132,132.025,11
20130201|2012-12-12 19:30,13,131.925,131.925,131.8,131.925,23
20130201|2012-12-12 20:00,13,131.9,131.95,131.9,131.95,8
20130201|2012-12-12 20:30,13,131.85,131.85,131.825,131.825,14
20130201|2012-12-12 21:30,13,131.925,132,131.925,131.975,10
20130201|2012-12-12 22:00,13,131.95,131.95,131.95,131.95,1
20130201|2012-12-12 22:30,13,131.95,131.95,131.95,131.95,5
20130201|2012-12-12 23:00,13,131.95,132.025,131.95,132.025,35
20130201|2012-12-12 23:30,13,132.05,132.075,132.05,132.075,31
20130201|2012-12-13 00:00,13,132.075,132.075,132.075,132.075,1
20130201|2012-12-13 00:30,13,131.975,132.075,131.975,132.075,3
20130201|2012-12-13 01:00,13,132,132,132,132,3
20130201|2012-12-13 02:00,13,132.075,132.075,132.075,132.075,6
20130201|2012-12-13 02:30,13,132.05,132.075,132.05,132.075,2
20130201|2012-12-13 03:00,13,132.075,132.075,132,132,4
20130201|2012-12-13 03:30,13,131.95,132.075,131.95,132.05,13
20130201|2012-12-13 04:00,13,132.05,132.05,132.05,132.05,1
20130201|2012-12-13 04:30,13,132.025,132.025,132.025,132.025,1
20130201|2012-12-13 05:00,13,132.025,132.05,132.025,132.05,3
20130201|2012-12-13 05:30,13,132.05,132.125,132.05,132.125,46
20130201|2012-12-13 06:00,13,132.05,132.15,132.025,132.05,63
20130201|2012-12-13 06:30,13,132.075,132.15,132.075,132.1,17
20130201|2012-12-13 07:00,13,132.1,132.1,132,132,50
20130201|2012-12-13 07:30,13,132.05,132.175,131.975,131.975,129
20130201|2012-12-13 08:00,13,131.975,132.05,131.925,131.925,55
20130201|2012-12-13 08:30,13,131.95,132.1,131.95,131.975,323
20130201|2012-12-13 09:00,13,132,132.45,131.975,132.1,2770
20130201|2012-12-13 09:30,13,132.15,132.3,132.125,132.275,1120
20130201|2012-12-13 10:00,13,132.275,132.325,131.925,132.2,1298
20130201|2012-12-13 10:30,13,132.175,132.25,132.15,132.225,483
20130201|2012-12-13 11:00,13,132.25,132.3,131.925,132.075,1501
20130201|2012-12-13 11:30,13,132.075,132.075,131.8,131.825,684
20130201|2012-12-13 12:00,13,131.825,131.85,131.55,131.825,1303
20130201|2012-12-13 12:30,13,131.825,131.825,131.375,131.55,2291
20130201|2012-12-13 13:00,13,131.55,131.625,131.475,131.55,404
20130201|2012-12-13 13:30,13,131.575,131.6,131.5,131.525,90
20130201|2012-12-13 14:00,13,131.6,131.625,131.55,131.625,16
20130201|2012-12-13 14:30,13,131.575,131.65,131.525,131.525,31
20130201|2012-12-13 15:00,13,131.525,131.625,131.525,131.625,8
20130201|2012-12-13 15:30,13,131.625,131.625,131.5,131.5,61
20130201|2012-12-13 17:00,14,131.525,131.575,131.4,131.55,112
20130201|2012-12-13 17:30,14,131.575,131.625,131.55,131.55,27
20130201|2012-12-13 18:00,14,131.55,131.6,131.45,131.5,36
20130201|2012-12-13 18:30,14,131.5,131.6,131.4,131.45,66
20130201|2012-12-13 19:00,14,131.4,131.45,131.375,131.4,22
20130201|2012-12-13 19:30,14,131.45,131.45,131.45,131.45,6
20130201|2012-12-13 20:00,14,131.45,131.475,131.425,131.425,30
20130201|2012-12-13 20:30,14,131.425,131.425,131.35,131.35,49
20130201|2012-12-13 21:00,14,131.4,131.425,131.35,131.425,13
20130201|2012-12-13 21:30,14,131.425,131.425,131.3,131.35,42
20130201|2012-12-13 22:00,14,131.325,131.325,131.325,131.325,1
20130201|2012-12-13 22:30,14,131.35,131.375,131.325,131.375,13
20130201|2012-12-13 23:00,14,131.375,131.375,131.325,131.35,10
20130201|2012-12-13 23:30,14,131.325,131.45,131.325,131.45,22
20130201|2012-12-14 00:30,14,131.4,131.4,131.4,131.4,1
20130201|2012-12-14 02:00,14,131.425,131.475,131.425,131.475,6
20130201|2012-12-14 02:30,14,131.45,131.45,131.45,131.45,2
20130201|2012-12-14 03:00,14,131.5,131.5,131.5,131.5,2
20130201|2012-12-14 03:30,14,131.475,131.475,131.475,131.475,3
20130201|2012-12-14 04:00,14,131.5,131.5,131.425,131.425,3
20130201|2012-12-14 04:30,14,131.45,131.5,131.45,131.5,48
20130201|2012-12-14 05:00,14,131.475,131.475,131.475,131.475,1
20130201|2012-12-14 05:30,14,131.45,131.5,131.45,131.5,6
20130201|2012-12-14 06:00,14,131.55,131.55,131.5,131.5,4
20130201|2012-12-14 06:30,14,131.6,131.6,131.5,131.5,21
20130201|2012-12-14 07:00,14,131.55,131.575,131.425,131.475,64
20130201|2012-12-14 07:30,14,131.425,131.5,131.3,131.5,186
20130201|2012-12-14 08:00,14,131.425,131.475,131.275,131.3,172
20130201|2012-12-14 08:30,14,131.3,131.375,131.175,131.35,554
20130201|2012-12-14 09:00,14,131.3,131.6,131.3,131.5,1348
20130201|2012-12-14 09:30,14,131.5,131.625,131.375,131.575,1135
20130201|2012-12-14 10:00,14,131.575,131.7,131.425,131.675,1169
20130201|2012-12-14 10:30,14,131.675,132.525,131.675,132.275,4000
20130201|2012-12-14 11:00,14,132.275,132.9,132.275,132.5,3277
20130201|2012-12-14 11:30,14,132.5,132.525,132.2,132.2,954
20130201|2012-12-14 12:00,14,132.2,132.425,132.175,132.325,443
20130201|2012-12-14 12:30,14,132.325,132.725,132.3,132.6,3031
20130201|2012-12-14 13:00,14,132.625,132.8,132.6,132.725,743
20130201|2012-12-14 13:30,14,132.8,132.95,132.75,132.925,493
20130201|2012-12-17 09:00,17,132.875,133.35,132.825,133.275,5882
20130201|2012-12-17 09:30,17,133.275,133.425,133.2,133.225,3099
20130201|2012-12-17 10:00,17,133.225,133.275,133.075,133.15,2001
20130201|2012-12-17 10:30,17,133.15,133.15,132.925,132.95,1004
20130201|2012-12-17 11:00,17,132.975,133,132.8,132.925,1223
20130201|2012-12-17 11:30,17,132.9,133.15,132.875,133.15,781
20130201|2012-12-17 12:00,17,133.15,133.25,133.075,133.25,560
20130201|2012-12-17 12:30,17,133.25,133.7,133.225,133.55,3592
20130201|2012-12-17 13:00,17,133.55,133.6,133.425,133.525,678
20130201|2012-12-17 13:30,17,133.475,133.525,133.45,133.5,87
20130201|2012-12-17 14:00,17,133.525,133.525,133.425,133.45,231
20130201|2012-12-17 14:30,17,133.425,133.5,133.425,133.5,216
20130201|2012-12-17 15:00,17,133.5,133.65,133.4,133.625,186
20130201|2012-12-17 15:30,17,133.575,133.675,133.575,133.675,68
20130201|2012-12-17 17:00,18,133.675,133.7,133.55,133.675,91
20130201|2012-12-17 17:30,18,133.675,133.7,133.575,133.575,37
20130201|2012-12-17 18:00,18,133.575,133.65,133.575,133.65,5
20130201|2012-12-17 18:30,18,133.65,133.675,133.65,133.675,5
20130201|2012-12-17 19:00,18,133.65,133.775,133.625,133.75,144
20130201|2012-12-17 19:30,18,133.725,133.9,133.725,133.9,239
20130201|2012-12-17 20:00,18,133.9,134,133.85,133.95,349
20130201|2012-12-17 20:30,18,133.95,133.975,133.8,133.8,33
20130201|2012-12-17 21:00,18,133.85,133.9,133.85,133.9,13
20130201|2012-12-17 21:30,18,133.9,133.9,133.875,133.9,15
20130201|2012-12-17 22:00,18,133.825,133.825,133.8,133.8,18
20130201|2012-12-17 22:30,18,133.9,133.95,133.9,133.95,16
20130201|2012-12-17 23:00,18,133.975,134,133.9,133.95,15
20130201|2012-12-17 23:30,18,133.875,133.95,133.875,133.95,4
20130201|2012-12-18 00:00,18,133.95,133.975,133.95,133.95,7
20130201|2012-12-18 00:30,18,133.95,133.95,133.95,133.95,4
20130201|2012-12-18 01:00,18,133.975,133.975,133.975,133.975,1
20130201|2012-12-18 01:30,18,133.95,133.95,133.95,133.95,1
20130201|2012-12-18 02:00,18,133.95,134,133.95,134,40
20130201|2012-12-18 02:30,18,134,134,133.925,133.975,19
20130201|2012-12-18 03:00,18,133.975,134,133.9,133.975,74
20130201|2012-12-18 03:30,18,134,134.05,133.9,133.9,35
20130201|2012-12-18 04:00,18,133.95,133.975,133.95,133.975,2
20130201|2012-12-18 04:30,18,133.925,133.95,133.9,133.9,8
20130201|2012-12-18 05:00,18,133.9,133.9,133.9,133.9,42
20130201|2012-12-18 05:30,18,133.9,133.925,133.85,133.85,22
20130201|2012-12-18 06:00,18,133.825,133.85,133.75,133.75,76
20130201|2012-12-18 06:30,18,133.75,133.775,133.725,133.75,59
20130201|2012-12-18 07:00,18,133.725,133.8,133.725,133.775,115
20130201|2012-12-18 07:30,18,133.775,133.8,133.625,133.65,335
20130201|2012-12-18 08:00,18,133.65,133.75,133.575,133.675,334
20130201|2012-12-18 08:30,18,133.7,133.7,133.35,133.375,685
20130201|2012-12-18 09:00,18,133.375,133.55,133.25,133.45,2229
20130201|2012-12-18 09:30,18,133.45,133.675,133.425,133.6,2358
20130201|2012-12-18 10:00,18,133.6,133.75,133.375,133.7,1844
20130201|2012-12-18 10:30,18,133.7,133.925,133.675,133.825,1202
20130201|2012-12-18 11:00,18,133.8,134.05,133.8,134.025,1379
20130201|2012-12-18 11:30,18,133.975,134.025,133.725,133.725,690
20130201|2012-12-18 12:00,18,133.725,133.775,133.35,133.45,1338
20130201|2012-12-18 12:30,18,133.5,133.55,132.9,133,3083
20130201|2012-12-18 13:00,18,133.025,133.275,132.95,133.15,658
20130201|2012-12-18 13:30,18,133.175,133.175,132.875,132.925,255
20130201|2012-12-18 14:00,18,132.925,132.95,132.9,132.9,24
20130201|2012-12-18 14:30,18,132.925,132.95,132.9,132.9,58
20130201|2012-12-18 15:00,18,132.95,132.975,132.875,132.975,58
20130201|2012-12-18 15:30,18,132.975,133.025,132.875,132.95,100
20130201|2012-12-18 17:00,19,132.975,133.275,132.975,133.2,142
20130201|2012-12-18 17:30,19,133.175,133.375,133.15,133.35,27
20130201|2012-12-18 18:00,19,133.35,133.35,133.225,133.25,56
20130201|2012-12-18 18:30,19,133.25,133.275,133.225,133.25,55
20130201|2012-12-18 19:00,19,133.225,133.25,133.225,133.25,11
20130201|2012-12-18 19:30,19,133.225,133.25,133.2,133.25,9
20130201|2012-12-18 20:30,19,133.2,133.2,133.175,133.175,5
20130201|2012-12-18 21:00,19,133.175,133.225,133.15,133.15,20
20130201|2012-12-18 21:30,19,133.15,133.25,133.15,133.25,23
20130201|2012-12-18 22:00,19,133.25,133.25,133.175,133.2,9
20130201|2012-12-18 22:30,19,133.25,133.25,133.25,133.25,3
20130201|2012-12-18 23:00,19,133.2,133.25,133.2,133.25,4
20130201|2012-12-18 23:30,19,133.225,133.3,133.225,133.3,5
20130201|2012-12-19 00:30,19,133.2,133.2,133.2,133.2,1
20130201|2012-12-19 01:00,19,133.3,133.3,133.25,133.25,3
20130201|2012-12-19 01:30,19,133.275,133.3,133.275,133.3,3
20130201|2012-12-19 02:30,19,133.25,133.3,133.25,133.25,3
20130201|2012-12-19 03:00,19,133.225,133.225,133.225,133.225,1
20130201|2012-12-19 03:30,19,133.225,133.225,133.225,133.225,1
20130201|2012-12-19 04:00,19,133.175,133.2,133.125,133.175,31
20130201|2012-12-19 04:30,19,133.2,133.2,133.175,133.175,2
20130201|2012-12-19 05:00,19,133.15,133.15,133.125,133.125,2
20130201|2012-12-19 05:30,19,133.15,133.2,133.15,133.2,38
20130201|2012-12-19 06:00,19,133.15,133.2,133.075,133.175,41
20130201|2012-12-19 06:30,19,133.15,133.15,133.025,133.1,69
20130201|2012-12-19 07:00,19,133.125,133.2,133.125,133.2,32
20130201|2012-12-19 07:30,19,133.2,133.3,133.15,133.25,43
20130201|2012-12-19 08:00,19,133.3,133.55,133.2,133.25,521
20130201|2012-12-19 08:30,19,133.2,133.25,133.1,133.175,329
20130201|2012-12-19 09:00,19,133.175,133.825,133.1,133.65,2697
20130201|2012-12-19 09:30,19,133.675,133.8,133.6,133.6,1495
20130201|2012-12-19 10:00,19,133.6,133.7,133.55,133.65,1484
20130201|2012-12-19 10:30,19,133.625,133.7,133.55,133.55,685
20130201|2012-12-19 11:00,19,133.55,133.675,133.325,133.65,1259
20130201|2012-12-19 11:30,19,133.65,134,133.575,133.6,2238
20130201|2012-12-19 12:00,19,133.65,133.925,133.625,133.75,1136
20130201|2012-12-19 12:30,19,133.75,134.375,133.725,134.325,3348
20130201|2012-12-19 13:00,19,134.325,134.5,134.275,134.35,1249
20130201|2012-12-19 13:30,19,134.35,134.4,134.275,134.3,155
20130201|2012-12-19 14:00,19,134.3,134.425,134.275,134.425,173
20130201|2012-12-19 14:30,19,134.3,134.425,134.3,134.425,46
20130201|2012-12-19 15:00,19,134.425,134.45,134.425,134.45,105
20130201|2012-12-19 15:30,19,134.425,134.5,134.425,134.5,87
20130201|2012-12-19 17:00,20,134.325,134.5,134.325,134.35,70
20130201|2012-12-19 17:30,20,134.35,134.375,134.325,134.375,8
20130201|2012-12-19 18:00,20,134.375,134.425,134.325,134.425,16
20130201|2012-12-19 18:30,20,134.4,134.425,134.4,134.4,12
20130201|2012-12-19 19:00,20,134.375,134.375,134.325,134.375,14
20130201|2012-12-19 19:30,20,134.35,134.35,134.325,134.325,3
20130201|2012-12-19 20:30,20,134.325,134.325,134.325,134.325,8
20130201|2012-12-19 21:00,20,134.325,134.325,134.275,134.325,11
20130201|2012-12-19 21:30,20,134.325,134.325,134.3,134.325,23
20130201|2012-12-19 22:00,20,134.3,134.3,134.3,134.3,1
20130201|2012-12-19 22:30,20,134.3,134.3,134.275,134.275,55
20130201|2012-12-19 23:30,20,134.275,134.275,134.275,134.275,1
20130201|2012-12-20 00:30,20,134.3,134.3,134.3,134.3,16
20130201|2012-12-20 01:00,20,134.3,134.3,134.275,134.3,9
20130201|2012-12-20 01:30,20,134.3,134.3,134.3,134.3,17
20130201|2012-12-20 02:00,20,134.25,134.3,134.25,134.3,11
20130201|2012-12-20 02:30,20,134.3,134.325,134.25,134.25,7
20130201|2012-12-20 03:00,20,134.275,134.275,134.275,134.275,7
20130201|2012-12-20 03:30,20,134.25,134.275,134.25,134.275,6
20130201|2012-12-20 04:00,20,134.25,134.3,134.25,134.3,14
20130201|2012-12-20 04:30,20,134.275,134.275,134.25,134.275,20
20130201|2012-12-20 05:00,20,134.275,134.275,134.25,134.275,17
20130201|2012-12-20 05:30,20,134.275,134.275,134.275,134.275,6
20130201|2012-12-20 06:00,20,134.275,134.35,134.25,134.275,104
20130201|2012-12-20 06:30,20,134.3,134.475,134.275,134.475,160
20130201|2012-12-20 07:00,20,134.475,134.475,134.225,134.25,156
20130201|2012-12-20 07:30,20,134.225,134.3,134.175,134.175,196
20130201|2012-12-20 08:00,20,134.175,134.175,133.525,133.55,683
20130201|2012-12-20 08:30,20,133.525,133.7,133.2,133.5,1382
20130201|2012-12-20 09:00,20,133.525,133.775,133.475,133.625,3122
20130201|2012-12-20 09:30,20,133.625,133.875,133.6,133.725,1391
20130201|2012-12-20 10:00,20,133.75,133.75,133.55,133.65,1131
20130201|2012-12-20 10:30,20,133.65,133.65,133.025,133.225,2197
20130201|2012-12-20 11:00,20,133.225,133.525,133.2,133.45,1569
20130201|2012-12-20 11:30,20,133.45,133.55,133.25,133.55,742
20130201|2012-12-20 12:00,20,133.55,133.725,133.525,133.65,846
20130201|2012-12-20 12:30,20,133.65,133.825,133.425,133.525,2224
20130201|2012-12-20 13:00,20,133.525,133.525,133.375,133.425,505
20130201|2012-12-20 13:30,20,133.425,133.45,133.325,133.325,161
20130201|2012-12-20 14:00,20,133.325,133.375,133.3,133.35,51
20130201|2012-12-20 14:30,20,133.375,133.425,133.35,133.425,37
20130201|2012-12-20 15:00,20,133.375,133.4,133.3,133.3,74
20130201|2012-12-20 15:30,20,133.4,133.4,133.25,133.25,39
20130201|2012-12-20 17:00,21,133.5,133.5,133.45,133.45,177
20130201|2012-12-20 17:30,21,133.45,133.5,133.4,133.4,79
20130201|2012-12-20 18:00,21,133.475,133.625,133.475,133.625,36
20130201|2012-12-20 18:30,21,133.625,133.625,133.5,133.5,13
20130201|2012-12-20 19:00,21,133.45,133.525,133.375,133.375,121
20130201|2012-12-20 19:30,21,133.425,133.425,133.275,133.275,54
20130201|2012-12-20 20:00,21,133.3,133.325,133.175,133.175,53
20130201|2012-12-20 20:30,21,133.175,133.225,133.125,133.15,38
20130201|2012-12-20 21:00,21,133.15,133.175,133.05,133.075,88
20130201|2012-12-20 21:30,21,133.075,133.175,133.075,133.1,25
20130201|2012-12-20 22:00,21,133.1,133.15,133.075,133.1,33
20130201|2012-12-20 22:30,21,133.15,133.15,133.1,133.1,9
20130201|2012-12-20 23:00,21,133.125,133.125,133.125,133.125,2
20130201|2012-12-20 23:30,21,133.1,133.125,133.1,133.1,9
20130201|2012-12-21 00:30,21,133.125,133.125,133.125,133.125,9
20130201|2012-12-21 01:00,21,133.15,133.35,133.15,133.35,31
20130201|2012-12-21 01:30,21,133.275,133.275,133.25,133.25,5
20130201|2012-12-21 02:00,21,133.275,133.275,133.2,133.2,4
20130201|2012-12-21 02:30,21,133.275,133.275,133.25,133.25,6
20130201|2012-12-21 03:00,21,133.3,133.3,133.3,133.3,1
20130201|2012-12-21 03:30,21,133.3,133.325,133.225,133.225,4
20130201|2012-12-21 04:00,21,133.3,133.3,133.2,133.25,16
20130201|2012-12-21 04:30,21,133.3,133.45,133.3,133.45,7
20130201|2012-12-21 05:30,21,133.425,133.425,133.425,133.425,3
20130201|2012-12-21 06:00,21,133.425,133.45,133.275,133.275,36
20130201|2012-12-21 06:30,21,133.35,133.35,133.2,133.2,6
20130201|2012-12-21 07:00,21,133.2,133.25,133.15,133.15,48
20130201|2012-12-21 07:30,21,133.15,133.25,132.925,133.175,367
20130201|2012-12-21 08:00,21,133.15,133.425,133.15,133.225,119
20130201|2012-12-21 08:30,21,133.25,133.25,132.9,133,532
20130201|2012-12-21 09:00,21,133,133.175,132.775,133,2228
20130201|2012-12-21 09:30,21,133.025,133.3,132.9,133.15,1498
20130201|2012-12-21 10:00,21,133.15,133.375,133.05,133.3,1278
20130201|2012-12-21 10:30,21,133.3,133.375,133.15,133.2,549
20130201|2012-12-21 11:00,21,133.175,133.45,133.15,133.375,1352
20130201|2012-12-21 11:30,21,133.375,133.575,133.375,133.45,1191
20130201|2012-12-21 12:00,21,133.475,133.5,133.1,133.2,978
20130201|2012-12-21 12:30,21,133.2,133.75,133.2,133.625,2717
20130201|2012-12-21 13:00,21,133.625,133.65,133.45,133.575,1129
20130201|2012-12-21 13:30,21,133.55,133.575,133.35,133.4,296
20130201|2012-12-24 09:00,24,133.075,133.4,133.025,133.225,1664
20130201|2012-12-24 09:30,24,133.25,133.45,133.175,133.275,829
20130201|2012-12-24 10:00,24,133.275,133.375,133.15,133.2,582
20130201|2012-12-24 10:30,24,133.2,133.3,133.125,133.3,343
20130201|2012-12-24 11:00,24,133.3,133.3,133.225,133.25,388
20130201|2012-12-24 11:30,24,133.225,133.25,133.025,133.25,1167
20130201|2012-12-24 12:00,24,133.225,133.275,133.15,133.175,325
20130201|2012-12-26 09:00,26,133.375,133.625,133.175,133.5,2123
20130201|2012-12-26 09:30,26,133.525,133.725,133.5,133.6,1365
20130201|2012-12-26 10:00,26,133.6,133.725,133.525,133.575,1237
20130201|2012-12-26 10:30,26,133.55,133.75,133.5,133.75,505
20130201|2012-12-26 11:00,26,133.75,133.775,133.6,133.675,623
20130201|2012-12-26 11:30,26,133.65,133.8,133.6,133.75,472
20130201|2012-12-26 12:00,26,133.775,133.825,133.65,133.775,1566
20130201|2012-12-26 12:30,26,133.8,133.875,133.7,133.75,1297
20130201|2012-12-26 13:00,26,133.75,133.9,133.7,133.75,542
20130201|2012-12-26 13:30,26,133.775,133.8,133.75,133.775,36
20130201|2012-12-26 14:00,26,133.75,133.75,133.75,133.75,12
20130201|2012-12-26 14:30,26,133.775,133.775,133.75,133.775,9
20130201|2012-12-26 15:00,26,133.775,133.8,133.725,133.8,25
20130201|2012-12-26 15:30,26,133.8,133.85,133.75,133.85,31
20130201|2012-12-26 17:00,27,133.825,133.85,133.725,133.725,35
20130201|2012-12-26 17:30,27,133.725,133.775,133.7,133.725,47
20130201|2012-12-26 18:00,27,133.7,133.7,133.675,133.675,6
20130201|2012-12-26 18:30,27,133.675,133.675,133.675,133.675,21
20130201|2012-12-26 19:00,27,133.675,133.675,133.675,133.675,2
20130201|2012-12-26 19:30,27,133.675,133.725,133.675,133.725,10
20130201|2012-12-26 20:00,27,133.775,133.825,133.775,133.825,6
20130201|2012-12-26 20:30,27,133.825,133.85,133.825,133.85,8
20130201|2012-12-26 21:30,27,133.825,133.825,133.825,133.825,3
20130201|2012-12-26 22:30,27,133.825,133.825,133.75,133.775,23
20130201|2012-12-27 02:00,27,133.8,133.8,133.7,133.7,4
20130201|2012-12-27 02:30,27,133.725,133.8,133.725,133.725,3
20130201|2012-12-27 03:30,27,133.7,133.775,133.7,133.775,10
20130201|2012-12-27 04:00,27,133.775,133.775,133.775,133.775,3
20130201|2012-12-27 04:30,27,133.775,133.775,133.775,133.775,1
20130201|2012-12-27 05:00,27,133.725,133.725,133.7,133.7,3
20130201|2012-12-27 05:30,27,133.7,133.725,133.7,133.725,2
20130201|2012-12-27 06:00,27,133.725,133.725,133.675,133.675,20
20130201|2012-12-27 06:30,27,133.675,133.675,133.65,133.65,6
20130201|2012-12-27 07:00,27,133.65,133.65,133.6,133.6,47
20130201|2012-12-27 07:30,27,133.625,133.625,133.55,133.6,33
20130201|2012-12-27 08:00,27,133.6,133.6,133.475,133.475,104
20130201|2012-12-27 08:30,27,133.5,133.65,133.225,133.3,520
20130201|2012-12-27 09:00,27,133.3,133.3,132.825,132.9,3001
20130201|2012-12-27 09:30,27,132.9,133.275,132.9,133.075,1443
20130201|2012-12-27 10:00,27,133.075,133.275,132.975,133.25,856
20130201|2012-12-27 10:30,27,133.275,133.375,133.225,133.225,671
20130201|2012-12-27 11:00,27,133.25,133.375,133.175,133.25,786
20130201|2012-12-27 11:30,27,133.25,133.35,133.2,133.275,336
20130201|2012-12-27 12:00,27,133.275,133.45,133.275,133.45,400
20130201|2012-12-27 12:30,27,133.45,133.6,133.1,133.125,2047
20130201|2012-12-27 13:00,27,133.1,133.125,133.05,133.05,356
20130201|2012-12-27 13:30,27,133.05,133.15,133.05,133.125,35
20130201|2012-12-27 14:00,27,133.15,133.175,133.15,133.175,28
20130201|2012-12-27 14:30,27,133.125,133.25,133.125,133.25,13
20130201|2012-12-27 15:00,27,133.25,133.325,133.2,133.25,26
20130201|2012-12-27 15:30,27,133.25,133.25,133.15,133.25,58
20130201|2012-12-27 17:00,28,133.175,133.25,133.125,133.125,25
20130201|2012-12-27 17:30,28,133.175,133.175,133.1,133.1,55
20130201|2012-12-27 18:00,28,133.125,133.125,133.075,133.075,4
20130201|2012-12-27 18:30,28,133.1,133.1,133.1,133.1,3
20130201|2012-12-27 19:30,28,133.1,133.1,133.075,133.075,4
20130201|2012-12-27 20:00,28,133.075,133.075,133.075,133.075,5
20130201|2012-12-27 21:00,28,133.05,133.05,133.05,133.05,7
20130201|2012-12-27 21:30,28,133.05,133.1,133.05,133.1,18
20130201|2012-12-27 22:00,28,133.05,133.05,133.05,133.05,4
20130201|2012-12-27 22:30,28,133.05,133.1,133.05,133.1,38
20130201|2012-12-27 23:00,28,133.05,133.1,133.05,133.1,55
20130201|2012-12-27 23:30,28,133.05,133.075,133.05,133.05,42
20130201|2012-12-28 00:00,28,133.025,133.05,133,133.05,10
20130201|2012-12-28 00:30,28,133.025,133.1,133.025,133.1,23
20130201|2012-12-28 01:00,28,133,133.05,133,133.05,8
20130201|2012-12-28 01:30,28,133,133,133,133,3
20130201|2012-12-28 02:00,28,133.05,133.05,133.05,133.05,1
20130201|2012-12-28 03:00,28,133.025,133.025,133.025,133.025,1
20130201|2012-12-28 03:30,28,133.025,133.025,133.025,133.025,3
20130201|2012-12-28 04:00,28,133.025,133.05,133.025,133.05,4
20130201|2012-12-28 04:30,28,133.05,133.05,133.05,133.05,3
20130201|2012-12-28 05:00,28,133.075,133.075,133.05,133.05,15
20130201|2012-12-28 05:30,28,133.1,133.1,133.1,133.1,3
20130201|2012-12-28 06:00,28,133.1,133.125,133.1,133.125,18
20130201|2012-12-28 06:30,28,133.1,133.125,133.075,133.075,26
20130201|2012-12-28 07:00,28,133.075,133.125,133.025,133.075,53
20130201|2012-12-28 07:30,28,133.1,133.1,133.075,133.1,25
20130201|2012-12-28 08:00,28,133.1,133.35,133.075,133.175,415
20130201|2012-12-28 08:30,28,133.175,133.3,133.175,133.2,484
20130201|2012-12-28 09:00,28,133.2,133.55,133.175,133.375,1613
20130201|2012-12-28 09:30,28,133.375,133.375,133.125,133.225,1275
20130201|2012-12-28 10:00,28,133.25,133.35,133.225,133.325,598
20130201|2012-12-28 10:30,28,133.3,133.325,133.225,133.25,403
20130201|2012-12-28 11:00,28,133.25,133.375,133.225,133.35,1063
20130201|2012-12-28 11:30,28,133.35,133.45,133.3,133.45,1009
20130201|2012-12-28 12:00,28,133.425,133.6,133.425,133.55,1348
20130201|2012-12-28 12:30,28,133.575,133.8,133.525,133.6,2177
20130201|2012-12-28 13:00,28,133.6,133.65,133.55,133.625,627
20130201|2012-12-28 13:30,28,133.65,133.7,133.55,133.55,316
20130201|2012-12-31 09:00,31,133.475,133.725,133.2,133.65,2476
20130201|2012-12-31 09:30,31,133.625,133.8,133.55,133.675,945
20130201|2012-12-31 10:00,31,133.65,133.675,133.425,133.475,773
20130201|2012-12-31 10:30,31,133.45,133.475,133.35,133.4,362
20130201|2012-12-31 11:00,31,133.4,133.475,133.375,133.45,481
20130201|2012-12-31 11:30,31,133.45,133.625,133.4,133.425,699
20130201|2012-12-31 12:00,31,133.45,133.45,133.05,133.05,1211
20130201|2012-12-31 12:30,31,133.05,133.075,132.325,132.325,4776
20130201|2012-12-31 13:00,31,132.325,132.65,132.275,132.45,2171
20130201|2012-12-31 13:30,31,132.45,132.6,132.4,132.6,143
20130201|2012-12-31 14:00,31,132.6,132.625,132.375,132.475,221
20130201|2012-12-31 14:30,31,132.45,132.55,132.325,132.375,113
20130201|2012-12-31 15:00,31,132.425,132.55,132.425,132.5,26
20130201|2012-12-31 15:30,31,132.5,132.575,132.45,132.55,33
20130201|2013-01-02 09:00,2,132.95,133.15,132.75,132.825,4845
20130201|2013-01-02 09:30,2,132.825,132.85,132.275,132.3,3228
20130201|2013-01-02 10:00,2,132.3,132.45,132.125,132.4,2677
20130201|2013-01-02 10:30,2,132.4,132.525,132.125,132.25,752
20130201|2013-01-02 11:00,2,132.25,132.325,132.05,132.3,1391
20130201|2013-01-02 11:30,2,132.3,132.325,132,132.05,598
20130201|2013-01-02 12:00,2,132.05,132.325,132.05,132.275,746
20130201|2013-01-02 12:30,2,132.25,132.525,132.175,132.25,2649
20130201|2013-01-02 13:00,2,132.275,132.725,132.275,132.475,1749
20130201|2013-01-02 13:30,2,132.5,132.675,132.5,132.65,136
20130201|2013-01-02 14:00,2,132.65,132.7,132.6,132.6,34
20130201|2013-01-02 14:30,2,132.6,132.725,132.6,132.675,87
20130201|2013-01-02 15:00,2,132.625,132.7,132.6,132.6,12
20130201|2013-01-02 15:30,2,132.6,132.7,132.6,132.7,17
20130201|2013-01-02 17:00,3,132.625,132.725,132.525,132.725,111
20130201|2013-01-02 17:30,3,132.75,132.775,132.75,132.775,46
20130201|2013-01-02 18:00,3,132.775,132.775,132.75,132.75,36
20130201|2013-01-02 18:30,3,132.75,132.75,132.75,132.75,3
20130201|2013-01-02 19:00,3,132.75,132.75,132.725,132.725,65
20130201|2013-01-02 19:30,3,132.7,132.7,132.625,132.65,61
20130201|2013-01-02 20:00,3,132.625,132.625,132.525,132.525,109
20130201|2013-01-02 20:30,3,132.625,132.65,132.625,132.65,2
20130201|2013-01-02 21:00,3,132.575,132.625,132.575,132.575,4
20130201|2013-01-02 21:30,3,132.575,132.575,132.55,132.55,4
20130201|2013-01-02 22:00,3,132.575,132.575,132.525,132.525,12
20130201|2013-01-02 22:30,3,132.55,132.575,132.525,132.55,26
20130201|2013-01-02 23:00,3,132.55,132.55,132.55,132.55,3
20130201|2013-01-02 23:30,3,132.525,132.55,132.525,132.525,25
20130201|2013-01-03 00:00,3,132.525,132.525,132.525,132.525,7
20130201|2013-01-03 00:30,3,132.525,132.525,132.525,132.525,1
20130201|2013-01-03 01:00,3,132.5,132.55,132.5,132.5,5
20130201|2013-01-03 01:30,3,132.55,132.55,132.5,132.525,24
20130201|2013-01-03 02:00,3,132.5,132.5,132.5,132.5,4
20130201|2013-01-03 03:00,3,132.5,132.5,132.5,132.5,2
20130201|2013-01-03 03:30,3,132.55,132.55,132.5,132.525,24
20130201|2013-01-03 04:00,3,132.525,132.55,132.5,132.55,18
20130201|2013-01-03 04:30,3,132.55,132.55,132.5,132.5,5
20130201|2013-01-03 05:00,3,132.525,132.525,132.5,132.5,6
20130201|2013-01-03 05:30,3,132.525,132.55,132.525,132.55,79
20130201|2013-01-03 06:00,3,132.55,132.6,132.525,132.6,38
20130201|2013-01-03 06:30,3,132.625,132.625,132.55,132.575,9
20130201|2013-01-03 07:00,3,132.575,132.575,132.5,132.5,19
20130201|2013-01-03 07:30,3,132.525,132.6,132.525,132.575,31
20130201|2013-01-03 08:00,3,132.575,132.6,132.5,132.575,67
20130201|2013-01-03 08:30,3,132.575,132.675,132.5,132.625,300
20130201|2013-01-03 09:00,3,132.65,133.625,132.65,133.425,4618
20130201|2013-01-03 09:30,3,133.425,133.5,133.325,133.375,1679
20130201|2013-01-03 10:00,3,133.35,133.95,133.35,133.675,2974
20130201|2013-01-03 10:30,3,133.7,134,133.5,133.7,2080
20130201|2013-01-03 11:00,3,133.725,133.875,133.575,133.8,1842
20130201|2013-01-03 11:30,3,133.8,133.825,133.65,133.75,453
20130201|2013-01-03 12:00,3,133.75,133.875,133.625,133.675,608
20130201|2013-01-03 12:30,3,133.675,133.8,133.45,133.75,2026
20130201|2013-01-03 13:00,3,133.775,133.9,133.75,133.825,805
20130201|2013-01-03 13:30,3,133.825,133.9,133.825,133.875,166
20130201|2013-01-03 14:00,3,133.875,134,133.85,133.9,214
20130201|2013-01-03 14:30,3,133.9,133.925,133.9,133.9,36
20130201|2013-01-03 15:00,3,133.9,133.975,133.9,133.95,28
20130201|2013-01-03 15:30,3,133.975,134,133.95,133.975,117
20130201|2013-01-03 17:00,4,133.85,133.925,133.825,133.925,147
20130201|2013-01-03 17:30,4,133.95,134.2,133.75,133.825,322
20130201|2013-01-03 18:00,4,133.85,133.85,133.75,133.75,28
20130201|2013-01-03 18:30,4,133.75,133.8,133.75,133.8,17
20130201|2013-01-03 19:00,4,133.775,133.775,133.675,133.75,102
20130201|2013-01-03 19:30,4,133.7,133.775,133.675,133.775,26
20130201|2013-01-03 20:00,4,133.8,133.8,133.8,133.8,6
20130201|2013-01-03 21:00,4,133.8,133.825,133.75,133.825,3
20130201|2013-01-03 21:30,4,133.825,133.825,133.825,133.825,5
20130201|2013-01-03 22:00,4,133.8,133.825,133.775,133.775,8
20130201|2013-01-03 22:30,4,133.775,133.825,133.775,133.825,5
20130201|2013-01-03 23:00,4,133.825,133.85,133.775,133.775,28
20130201|2013-01-03 23:30,4,133.85,133.875,133.8,133.8,6
20130201|2013-01-04 00:00,4,133.775,133.8,133.775,133.8,2
20130201|2013-01-04 01:00,4,133.9,133.9,133.9,133.9,5
20130201|2013-01-04 01:30,4,133.9,133.95,133.9,133.9,9
20130201|2013-01-04 02:00,4,133.95,133.95,133.825,133.85,42
20130201|2013-01-04 02:30,4,133.8,133.85,133.8,133.85,3
20130201|2013-01-04 03:00,4,133.825,133.85,133.75,133.75,16
20130201|2013-01-04 03:30,4,133.85,133.85,133.85,133.85,1
20130201|2013-01-04 04:00,4,133.775,133.85,133.775,133.85,8
20130201|2013-01-04 04:30,4,133.825,134,133.825,133.925,53
20130201|2013-01-04 05:00,4,133.975,133.975,133.825,133.825,14
20130201|2013-01-04 05:30,4,133.9,133.9,133.85,133.9,19
20130201|2013-01-04 06:00,4,133.9,134,133.875,133.9,34
20130201|2013-01-04 06:30,4,133.925,134,133.875,133.975,34
20130201|2013-01-04 07:00,4,133.95,133.975,133.9,133.95,49
20130201|2013-01-04 07:30,4,133.925,133.95,133.775,133.775,89
20130201|2013-01-04 08:00,4,133.775,133.95,133.75,133.85,64
20130201|2013-01-04 08:30,4,133.9,134.025,133.825,133.875,357
20130201|2013-01-04 09:00,4,133.875,134.325,133.725,133.85,3224
20130201|2013-01-04 09:30,4,133.85,134,133.525,133.625,2006
20130201|2013-01-04 10:00,4,133.65,133.7,133.375,133.575,1160
20130201|2013-01-04 10:30,4,133.55,133.575,133.375,133.5,451
20130201|2013-01-04 11:00,4,133.5,133.65,133.275,133.575,963
20130201|2013-01-04 11:30,4,133.6,133.65,133.5,133.525,725
20130201|2013-01-04 12:00,4,133.55,133.6,133.475,133.525,417
20130201|2013-01-04 12:30,4,133.55,133.675,132.975,133.025,3446
20130201|2013-01-04 13:00,4,133.025,133.075,132.85,133,1583
20130201|2013-01-04 13:30,4,133,133.3,133,133.15,606
20130201|2013-01-07 09:00,7,133.1,133.4,132.55,132.825,3324
20130201|2013-01-07 09:30,7,132.825,133.1,132.7,132.95,1125
20130201|2013-01-07 10:00,7,132.95,133.15,132.85,133,742
20130201|2013-01-07 10:30,7,133.025,133.1,132.75,132.75,1037
20130201|2013-01-07 11:00,7,132.75,132.8,132.675,132.75,735
20130201|2013-01-07 11:30,7,132.725,132.725,132.525,132.675,960
20130201|2013-01-07 12:00,7,132.675,132.9,132.675,132.775,1851
20130201|2013-01-07 12:30,7,132.775,133.05,132.7,132.975,2668
20130201|2013-01-07 13:00,7,132.975,133,132.9,133,433
20130201|2013-01-07 13:30,7,132.975,133,132.95,133,128
20130201|2013-01-07 14:00,7,132.975,133,132.95,132.95,25
20130201|2013-01-07 14:30,7,132.975,133,132.975,133,20
20130201|2013-01-07 15:00,7,132.975,133,132.975,133,21
20130201|2013-01-07 15:30,7,132.975,133,132.95,133,57
20130201|2013-01-07 17:00,8,132.95,132.975,132.875,132.9,73
20130201|2013-01-07 17:30,8,132.9,132.9,132.8,132.8,44
20130201|2013-01-07 18:30,8,132.8,132.8,132.7,132.7,35
20130201|2013-01-07 19:00,8,132.7,132.7,132.65,132.7,43
20130201|2013-01-07 19:30,8,132.725,132.775,132.7,132.775,16
20130201|2013-01-07 20:00,8,132.7,132.7,132.7,132.7,1
20130201|2013-01-07 21:00,8,132.7,132.725,132.7,132.7,18
20130201|2013-01-07 21:30,8,132.725,132.775,132.725,132.75,8
20130201|2013-01-07 22:30,8,132.775,132.775,132.775,132.775,6
20130201|2013-01-07 23:00,8,132.775,132.775,132.775,132.775,5
20130201|2013-01-07 23:30,8,132.775,132.775,132.775,132.775,1
20130201|2013-01-08 00:00,8,132.775,132.8,132.775,132.8,9
20130201|2013-01-08 00:30,8,132.8,132.8,132.8,132.8,2
20130201|2013-01-08 01:00,8,132.775,132.85,132.775,132.85,19
20130201|2013-01-08 02:00,8,132.8,132.8,132.8,132.8,5
20130201|2013-01-08 02:30,8,132.8,132.8,132.8,132.8,1
20130201|2013-01-08 03:30,8,132.825,132.825,132.825,132.825,10
20130201|2013-01-08 04:00,8,132.825,132.85,132.825,132.825,12
20130201|2013-01-08 05:00,8,132.825,132.825,132.8,132.8,3
20130201|2013-01-08 05:30,8,132.85,132.875,132.85,132.875,17
20130201|2013-01-08 06:00,8,132.875,132.875,132.85,132.85,29
20130201|2013-01-08 06:30,8,132.875,132.875,132.85,132.875,6
20130201|2013-01-08 07:00,8,132.875,132.9,132.8,132.85,47
20130201|2013-01-08 07:30,8,132.875,132.9,132.825,132.875,35
20130201|2013-01-08 08:00,8,132.875,133.35,132.875,133.275,513
20130201|2013-01-08 08:30,8,133.275,133.3,132.975,133,471
20130201|2013-01-08 09:00,8,133,133.275,132.825,133.05,3304
20130201|2013-01-08 09:30,8,133.05,133.05,132.5,132.55,4442
20130201|2013-01-08 10:00,8,132.55,133.1,132.5,132.9,1940
20130201|2013-01-08 10:30,8,132.875,133.125,132.875,133.05,1096
20130201|2013-01-08 11:00,8,133.075,133.075,132.75,132.8,685
20130201|2013-01-08 11:30,8,132.825,132.9,132.6,132.675,745
20130201|2013-01-08 12:00,8,132.675,132.8,132.525,132.7,661
20130201|2013-01-08 12:30,8,132.675,132.9,132.475,132.625,3584
20130201|2013-01-08 13:00,8,132.65,132.675,132.525,132.525,929
20130201|2013-01-08 13:30,8,132.525,132.55,132.475,132.55,149
20130201|2013-01-08 14:00,8,132.525,132.55,132.45,132.5,95
20130201|2013-01-08 14:30,8,132.475,132.55,132.475,132.525,44
20130201|2013-01-08 15:00,8,132.525,132.55,132.5,132.525,58
20130201|2013-01-08 15:30,8,132.55,132.55,132.5,132.55,63
20130201|2013-01-08 17:00,9,132.55,132.575,132.475,132.475,14
20130201|2013-01-08 17:30,9,132.475,132.5,132.475,132.5,21
20130201|2013-01-08 18:00,9,132.475,132.525,132.45,132.525,13
20130201|2013-01-08 18:30,9,132.475,132.525,132.475,132.525,11
20130201|2013-01-08 19:30,9,132.525,132.525,132.525,132.525,1
20130201|2013-01-08 20:00,9,132.55,132.55,132.5,132.525,23
20130201|2013-01-08 20:30,9,132.5,132.525,132.5,132.525,16
20130201|2013-01-08 21:00,9,132.525,132.525,132.525,132.525,2
20130201|2013-01-08 21:30,9,132.525,132.525,132.45,132.525,47
20130201|2013-01-08 22:00,9,132.525,132.55,132.525,132.525,40
20130201|2013-01-08 22:30,9,132.525,132.55,132.525,132.55,4
20130201|2013-01-08 23:00,9,132.55,132.55,132.55,132.55,10
20130201|2013-01-08 23:30,9,132.55,132.55,132.55,132.55,4
20130201|2013-01-09 00:00,9,132.55,132.55,132.55,132.55,1
20130201|2013-01-09 01:00,9,132.55,132.55,132.55,132.55,23
20130201|2013-01-09 01:30,9,132.5,132.5,132.5,132.5,1
20130201|2013-01-09 02:00,9,132.55,132.55,132.5,132.5,3
20130201|2013-01-09 02:30,9,132.5,132.55,132.5,132.5,24
20130201|2013-01-09 03:00,9,132.5,132.575,132.5,132.525,20
20130201|2013-01-09 03:30,9,132.575,132.575,132.575,132.575,11
20130201|2013-01-09 04:00,9,132.6,132.65,132.575,132.575,9
20130201|2013-01-09 04:30,9,132.625,132.625,132.625,132.625,9
20130201|2013-01-09 05:00,9,132.625,132.65,132.625,132.65,11
20130201|2013-01-09 05:30,9,132.65,132.675,132.65,132.675,14
20130201|2013-01-09 06:00,9,132.575,132.575,132.55,132.55,5
20130201|2013-01-09 06:30,9,132.55,132.65,132.55,132.6,23
20130201|2013-01-09 07:00,9,132.575,132.6,132.55,132.6,33
20130201|2013-01-09 07:30,9,132.6,132.6,132.35,132.425,315
20130201|2013-01-09 08:00,9,132.45,132.675,132.425,132.625,94
20130201|2013-01-09 08:30,9,132.625,132.675,132.45,132.6,172
20130201|2013-01-09 09:00,9,132.575,132.725,132.3,132.475,1619
20130201|2013-01-09 09:30,9,132.475,132.5,132.25,132.275,818
20130201|2013-01-09 10:00,9,132.275,132.3,132.075,132.2,2374
20130201|2013-01-09 10:30,9,132.2,132.2,131.75,131.775,3183
20130201|2013-01-09 11:00,9,131.8,131.925,131.575,131.9,2881
20130201|2013-01-09 11:30,9,131.925,132,131.8,131.825,1053
20130201|2013-01-09 12:00,9,131.825,131.85,131.625,131.75,1133
20130201|2013-01-09 12:30,9,131.8,131.9,131.625,131.775,4204
20130201|2013-01-09 13:00,9,131.775,131.875,131.675,131.775,716
20130201|2013-01-09 13:30,9,131.75,131.9,131.7,131.9,180
20130201|2013-01-09 14:00,9,131.875,131.9,131.75,131.775,124
20130201|2013-01-09 14:30,9,131.775,131.85,131.75,131.825,11
20130201|2013-01-09 15:00,9,131.775,131.825,131.75,131.75,12
20130201|2013-01-09 15:30,9,131.775,131.925,131.775,131.85,126
20130201|2013-01-09 17:00,10,131.85,131.925,131.725,131.85,159
20130201|2013-01-09 17:30,10,131.85,131.925,131.85,131.875,27
20130201|2013-01-09 18:00,10,131.875,131.875,131.625,131.625,278
20130201|2013-01-09 18:30,10,131.7,131.7,131.65,131.7,46
20130201|2013-01-09 19:00,10,131.7,131.725,131.7,131.725,6
20130201|2013-01-09 19:30,10,131.7,131.7,131.65,131.65,16
20130201|2013-01-09 20:00,10,131.65,131.65,131.575,131.65,309
20130201|2013-01-09 20:30,10,131.65,131.65,131.6,131.6,33
20130201|2013-01-09 21:00,10,131.6,131.625,131.6,131.6,22
20130201|2013-01-09 21:30,10,131.6,131.6,131.6,131.6,9
20130201|2013-01-09 22:00,10,131.6,131.6,131.6,131.6,8
20130201|2013-01-09 22:30,10,131.6,131.625,131.6,131.6,6
20130201|2013-01-09 23:00,10,131.575,131.575,131.575,131.575,2
20130201|2013-01-10 00:00,10,131.575,131.575,131.575,131.575,2
20130201|2013-01-10 01:00,10,131.575,131.6,131.575,131.6,8
20130201|2013-01-10 01:30,10,131.6,131.625,131.575,131.575,60
20130201|2013-01-10 02:00,10,131.575,131.6,131.575,131.6,21
20130201|2013-01-10 02:30,10,131.575,131.625,131.575,131.625,57
20130201|2013-01-10 03:00,10,131.6,131.65,131.55,131.575,120
20130201|2013-01-10 03:30,10,131.6,131.725,131.6,131.725,12
20130201|2013-01-10 04:00,10,131.725,131.725,131.65,131.725,4
20130201|2013-01-10 04:30,10,131.7,131.7,131.65,131.65,2
20130201|2013-01-10 05:00,10,131.65,131.675,131.65,131.675,2
20130201|2013-01-10 05:30,10,131.6,131.75,131.6,131.65,24
20130201|2013-01-10 06:00,10,131.7,131.725,131.575,131.65,32
20130201|2013-01-10 06:30,10,131.6,131.65,131.575,131.575,26
20130201|2013-01-10 07:00,10,131.575,131.625,131.55,131.55,111
20130201|2013-01-10 07:30,10,131.6,131.7,131.55,131.7,55
20130201|2013-01-10 08:00,10,131.725,131.85,131.65,131.85,105
20130201|2013-01-10 08:30,10,131.75,132.075,131.7,132.05,959
20130201|2013-01-10 09:00,10,132.025,132.075,131.7,131.75,1823
20130201|2013-01-10 09:30,10,131.75,131.975,131.725,131.775,766
20130201|2013-01-10 10:00,10,131.775,131.875,131.65,131.7,1041
20130201|2013-01-10 10:30,10,131.7,131.825,131.625,131.65,747
20130201|2013-01-10 11:00,10,131.625,131.675,131.6,131.65,863
20130201|2013-01-10 11:30,10,131.65,131.7,131.6,131.6,599
20130201|2013-01-10 12:00,10,131.6,131.775,131.5,131.675,1402
20130201|2013-01-10 12:30,10,131.7,131.7,131.5,131.55,2827
20130201|2013-01-10 13:00,10,131.55,131.575,131.5,131.55,891
20130201|2013-01-10 13:30,10,131.525,131.55,131.5,131.525,290
20130201|2013-01-10 14:00,10,131.525,131.525,131.5,131.5,83
20130201|2013-01-10 14:30,10,131.5,131.575,131.475,131.55,130
20130201|2013-01-10 15:00,10,131.55,131.575,131.475,131.475,67
20130201|2013-01-10 15:30,10,131.5,131.5,131.35,131.35,386
20130201|2013-01-10 17:00,11,131.35,131.425,131.3,131.325,236
20130201|2013-01-10 17:30,11,131.325,131.35,131.275,131.3,197
20130201|2013-01-10 18:00,11,131.275,131.35,131.225,131.225,130
20130201|2013-01-10 18:30,11,131.225,131.225,131.2,131.225,30
20130201|2013-01-10 19:00,11,131.225,131.275,131.2,131.225,37
20130201|2013-01-10 19:30,11,131.275,131.275,131.2,131.2,63
20130201|2013-01-10 20:00,11,131.2,131.3,131.2,131.3,8
20130201|2013-01-10 20:30,11,131.275,131.275,131.225,131.225,17
20130201|2013-01-10 21:00,11,131.225,131.275,131.225,131.275,8
20130201|2013-01-10 21:30,11,131.225,131.225,131.175,131.175,60
20130201|2013-01-10 22:00,11,131.175,131.2,131.15,131.175,36
20130201|2013-01-10 22:30,11,131.175,131.175,131.175,131.175,6
20130201|2013-01-10 23:00,11,131.175,131.175,131.15,131.15,18
20130201|2013-01-10 23:30,11,131.175,131.175,131.125,131.125,71
20130201|2013-01-11 00:00,11,131.175,131.175,131.15,131.15,2
20130201|2013-01-11 00:30,11,131.15,131.15,131.075,131.075,114
20130201|2013-01-11 01:00,11,131.15,131.15,131.05,131.125,45
20130201|2013-01-11 01:30,11,131.125,131.125,131.05,131.125,10
20130201|2013-01-11 02:00,11,131.1,131.125,131.05,131.075,20
20130201|2013-01-11 02:30,11,131.125,131.175,131.1,131.1,13
20130201|2013-01-11 03:00,11,131.15,131.15,131.15,131.15,1
20130201|2013-01-11 03:30,11,131.125,131.15,131.05,131.15,10
20130201|2013-01-11 04:00,11,131.05,131.175,131.05,131.15,47
20130201|2013-01-11 04:30,11,131.05,131.125,131.05,131.125,14
20130201|2013-01-11 05:00,11,131.05,131.15,131.05,131.15,79
20130201|2013-01-11 05:30,11,131.15,131.2,131.15,131.175,124
20130201|2013-01-11 06:00,11,131.25,131.25,131.175,131.25,16
20130201|2013-01-11 06:30,11,131.25,131.275,131.175,131.225,49
20130201|2013-01-11 07:00,11,131.225,131.225,131.175,131.2,104
20130201|2013-01-11 07:30,11,131.225,131.275,131.2,131.25,46
20130201|2013-01-11 08:00,11,131.225,131.5,131.2,131.375,381
20130201|2013-01-11 08:30,11,131.4,131.45,131.325,131.425,477
20130201|2013-01-11 09:00,11,131.4,131.4,130.9,130.975,3956
20130201|2013-01-11 09:30,11,130.975,131.05,130.85,130.925,2352
20130201|2013-01-11 10:00,11,130.925,131.225,130.85,131.175,2405
20130201|2013-01-11 10:30,11,131.175,131.225,131.1,131.125,944
20130201|2013-01-11 11:00,11,131.125,131.175,130.9,130.9,954
20130201|2013-01-11 11:30,11,130.9,131,130.85,130.925,1366
20130201|2013-01-11 12:00,11,130.9,130.925,130.6,130.625,1805
20130201|2013-01-11 12:30,11,130.6,130.75,130.425,130.525,4612
20130201|2013-01-11 13:00,11,130.525,130.625,130.5,130.575,1544
20130201|2013-01-11 13:30,11,130.575,130.7,130.575,130.675,217
20130201|2013-01-14 09:00,14,130.475,130.575,130.2,130.275,3670
20130201|2013-01-14 09:30,14,130.275,130.65,130.175,130.6,1992
20130201|2013-01-14 10:00,14,130.6,130.95,130.5,130.775,2234
20130201|2013-01-14 10:30,14,130.75,130.925,130.55,130.9,641
20130201|2013-01-14 11:00,14,130.875,130.875,130.5,130.5,760
20130201|2013-01-14 11:30,14,130.475,130.575,130.4,130.5,594
20130201|2013-01-14 12:00,14,130.525,130.75,130.475,130.575,710
20130201|2013-01-14 12:30,14,130.6,130.675,130.375,130.375,3218
20130201|2013-01-14 13:00,14,130.375,130.425,130.3,130.375,1101
20130201|2013-01-14 13:30,14,130.375,130.375,130.3,130.3,91
20130201|2013-01-14 14:00,14,130.325,130.35,130.3,130.35,41
20130201|2013-01-14 14:30,14,130.325,130.35,130.3,130.35,67
20130201|2013-01-14 15:00,14,130.35,130.375,130.35,130.375,45
20130201|2013-01-14 15:30,14,130.35,130.425,130.3,130.425,39
20130201|2013-01-14 17:00,15,130.35,130.35,130.275,130.325,73
20130201|2013-01-14 17:30,15,130.325,130.325,130.3,130.3,14
20130201|2013-01-14 18:00,15,130.25,130.3,130.25,130.3,11
20130201|2013-01-14 18:30,15,130.275,130.325,130.275,130.325,21
20130201|2013-01-14 19:00,15,130.3,130.325,130.3,130.325,11
20130201|2013-01-14 19:30,15,130.3,130.325,130.3,130.325,12
20130201|2013-01-14 20:00,15,130.3,130.3,130.3,130.3,3
20130201|2013-01-14 20:30,15,130.325,130.325,130.325,130.325,2
20130201|2013-01-14 21:00,15,130.325,130.325,130.3,130.325,7
20130201|2013-01-14 21:30,15,130.325,130.325,130.325,130.325,1
20130201|2013-01-14 22:00,15,130.3,130.3,130.275,130.275,10
20130201|2013-01-14 22:30,15,130.3,130.3,130.275,130.275,24
20130201|2013-01-14 23:00,15,130.275,130.275,130.275,130.275,44
20130201|2013-01-14 23:30,15,130.275,130.275,130.25,130.25,21
20130201|2013-01-15 00:00,15,130.25,130.25,130.25,130.25,15
20130201|2013-01-15 00:30,15,130.25,130.25,130.225,130.25,9
20130201|2013-01-15 01:00,15,130.225,130.225,130.225,130.225,15
20130201|2013-01-15 01:30,15,130.225,130.225,130.15,130.15,58
20130201|2013-01-15 02:00,15,130.175,130.175,130.15,130.15,16
20130201|2013-01-15 02:30,15,130.15,130.175,130.15,130.175,57
20130201|2013-01-15 03:00,15,130.175,130.175,130.15,130.15,47
20130201|2013-01-15 03:30,15,130.15,130.15,130.125,130.125,160
20130201|2013-01-15 04:00,15,130.1,130.1,130.05,130.05,74
20130201|2013-01-15 04:30,15,130.05,130.1,130,130,74
20130201|2013-01-15 05:00,15,130,130,129.85,129.85,124
20130201|2013-01-15 05:30,15,129.9,129.9,129.85,129.9,39
20130201|2013-01-15 06:00,15,129.95,130.15,129.875,130.1,119
20130201|2013-01-15 06:30,15,130.075,130.1,130.025,130.025,60
20130201|2013-01-15 07:00,15,130,130.1,130,130,243
20130201|2013-01-15 07:30,15,130,130.575,129.925,130.425,302
20130201|2013-01-15 08:00,15,130.475,130.475,130.275,130.35,163
20130201|2013-01-15 08:30,15,130.325,130.575,130.3,130.55,371
20130201|2013-01-15 09:00,15,130.5,130.65,130.325,130.65,1351
20130201|2013-01-15 09:30,15,130.625,130.85,130.525,130.55,1250
20130201|2013-01-15 10:00,15,130.55,130.625,130.25,130.325,684
20130201|2013-01-15 10:30,15,130.3,130.625,130.25,130.6,420
20130201|2013-01-15 11:00,15,130.6,130.65,130.275,130.3,265
20130201|2013-01-15 11:30,15,130.3,130.5,130.25,130.375,364
20130201|2013-01-15 12:00,15,130.4,130.625,130.375,130.475,313
20130201|2013-01-15 12:30,15,130.45,130.45,130.075,130.3,1580
20130201|2013-01-15 13:00,15,130.3,130.325,130.175,130.225,277
20130201|2013-01-15 13:30,15,130.2,130.225,130.15,130.175,146
20130201|2013-01-15 14:00,15,130.15,130.275,130.15,130.225,95
20130201|2013-01-15 14:30,15,130.25,130.25,130.175,130.2,38
20130201|2013-01-15 15:00,15,130.225,130.25,130.175,130.175,37
20130201|2013-01-15 15:30,15,130.225,130.25,130.15,130.175,118
20130201|2013-01-15 17:00,16,130.325,130.325,130.225,130.225,27
20130201|2013-01-15 17:30,16,130.225,130.275,130.175,130.275,37
20130201|2013-01-15 18:00,16,130.25,130.275,130.25,130.25,5
20130201|2013-01-15 18:30,16,130.25,130.25,130.25,130.25,1
20130201|2013-01-15 19:00,16,130.275,130.325,130.25,130.25,5
20130201|2013-01-15 19:30,16,130.3,130.3,130.3,130.3,1
20130201|2013-01-15 20:30,16,130.325,130.325,130.325,130.325,1
20130201|2013-01-15 21:30,16,130.35,130.35,130.35,130.35,1
20130201|2013-01-15 22:00,16,130.4,130.4,130.325,130.325,16
20130201|2013-01-15 22:30,16,130.325,130.325,130.325,130.325,1
20130201|2013-01-15 23:00,16,130.3,130.325,130.275,130.275,6
20130201|2013-01-15 23:30,16,130.325,130.325,130.15,130.15,90
20130201|2013-01-16 00:00,16,130.15,130.15,130.15,130.15,50
20130201|2013-01-16 00:30,16,130.15,130.15,130.15,130.15,1
20130201|2013-01-16 01:00,16,130.1,130.1,130.075,130.075,5
20130201|2013-01-16 01:30,16,130.1,130.1,130.075,130.075,8
20130201|2013-01-16 02:30,16,130.075,130.075,130.05,130.05,87
20130201|2013-01-16 03:30,16,130.075,130.075,130.075,130.075,2
20130201|2013-01-16 04:00,16,130.075,130.1,130.075,130.1,4
20130201|2013-01-16 04:30,16,130.075,130.075,130.075,130.075,9
20130201|2013-01-16 05:00,16,130.075,130.1,130.075,130.1,61
20130201|2013-01-16 05:30,16,130.05,130.05,130.025,130.025,24
20130201|2013-01-16 06:00,16,130.025,130.075,130,130.025,84
20130201|2013-01-16 06:30,16,130.025,130.025,129.95,130,296
20130201|2013-01-16 07:00,16,129.95,130,129.9,129.95,175
20130201|2013-01-16 07:30,16,130,130.1,129.975,130.075,186
20130201|2013-01-16 08:00,16,130.05,130.2,129.95,130.2,173
20130201|2013-01-16 08:30,16,130.15,130.225,129.875,130,852
20130201|2013-01-16 09:00,16,129.975,130.05,129.575,129.8,3037
20130201|2013-01-16 09:30,16,129.825,130.35,129.775,129.825,2261
20130201|2013-01-16 10:00,16,129.85,129.9,129.625,129.675,1240
20130201|2013-01-16 10:30,16,129.675,129.775,129.5,129.6,1451
20130201|2013-01-16 11:00,16,129.6,129.6,129.025,129.15,3966
20130201|2013-01-16 11:30,16,129.15,129.425,129.1,129.15,1155
20130201|2013-01-16 12:00,16,129.125,129.175,128.575,128.725,3456
20130201|2013-01-16 12:30,16,128.75,129.05,128.45,128.5,3597
20130201|2013-01-16 13:00,16,128.475,128.6,128.375,128.5,968
20130201|2013-01-16 13:30,16,128.5,128.575,128.45,128.525,172
20130201|2013-01-16 14:00,16,128.55,128.6,128.45,128.6,87
20130201|2013-01-16 14:30,16,128.625,128.625,128.5,128.5,68
20130201|2013-01-16 15:00,16,128.55,128.625,128.5,128.5,84
20130201|2013-01-16 15:30,16,128.5,128.6,128.5,128.525,54
20130201|2013-01-16 17:00,17,128.625,128.625,128.5,128.5,82
20130201|2013-01-16 17:30,17,128.525,128.55,128.475,128.55,27
20130201|2013-01-16 18:00,17,128.575,128.575,128.55,128.55,36
20130201|2013-01-16 18:30,17,128.55,128.575,128.55,128.575,24
20130201|2013-01-16 19:00,17,128.6,128.6,128.6,128.6,9
20130201|2013-01-16 19:30,17,128.6,128.6,128.55,128.6,64
20130201|2013-01-16 20:00,17,128.55,128.6,128.55,128.6,15
20130201|2013-01-16 20:30,17,128.6,128.6,128.6,128.6,1
20130201|2013-01-16 21:00,17,128.6,128.6,128.575,128.575,26
20130201|2013-01-16 21:30,17,128.55,128.575,128.525,128.575,25
20130201|2013-01-16 22:00,17,128.575,128.575,128.425,128.45,113
20130201|2013-01-16 22:30,17,128.425,128.475,128.425,128.425,34
20130201|2013-01-16 23:00,17,128.45,128.45,128.425,128.425,14
20130201|2013-01-16 23:30,17,128.425,128.425,128.4,128.425,15
20130201|2013-01-17 00:00,17,128.4,128.425,128.4,128.4,20
20130201|2013-01-17 00:30,17,128.375,128.425,128.375,128.375,42
20130201|2013-01-17 01:00,17,128.4,128.4,128.375,128.375,33
20130201|2013-01-17 02:00,17,128.375,128.375,128.3,128.325,108
20130201|2013-01-17 02:30,17,128.325,128.325,128.225,128.225,148
20130201|2013-01-17 03:00,17,128.225,128.225,128.15,128.15,298
20130201|2013-01-17 03:30,17,128.125,128.15,128.125,128.15,5
20130201|2013-01-17 04:00,17,128.15,128.2,128.1,128.1,72
20130201|2013-01-17 04:30,17,128.1,128.175,128.1,128.1,59
20130201|2013-01-17 05:00,17,128.125,128.125,128.1,128.125,9
20130201|2013-01-17 05:30,17,128.125,128.2,128.075,128.125,56
20130201|2013-01-17 06:00,17,128.2,128.225,128.15,128.175,18
20130201|2013-01-17 06:30,17,128.175,128.25,128.15,128.2,122
20130201|2013-01-17 07:00,17,128.225,128.475,128.125,128.425,175
20130201|2013-01-17 07:30,17,128.35,128.7,128.275,128.675,225
20130201|2013-01-17 08:00,17,128.725,128.925,128.6,128.925,512
20130201|2013-01-17 08:30,17,128.9,129.125,128.85,129.05,633
20130201|2013-01-17 09:00,17,129.125,129.2,128.575,128.6,1794
20130201|2013-01-17 09:30,17,128.575,128.6,128.075,128.3,2556
20130201|2013-01-17 10:00,17,128.3,128.4,128.175,128.175,723
20130201|2013-01-17 10:30,17,128.15,129.05,128.075,128.625,2079
20130201|2013-01-17 11:00,17,128.675,128.825,127.775,127.95,2802
20130201|2013-01-17 11:30,17,127.95,127.95,125.525,125.525,10305
20130201|2013-01-17 12:00,17,125.525,126.75,125.525,126.575,2165
20130201|2013-01-17 12:30,17,126.575,126.725,126.3,126.6,1794
20130201|2013-01-17 13:00,17,126.65,127.225,126.625,127.15,1292
20130201|2013-01-17 13:30,17,127.125,127.25,127.05,127.1,320
20130201|2013-01-17 14:00,17,127.1,127.1,126.775,126.875,299
20130201|2013-01-17 14:30,17,126.875,126.925,126.75,126.825,232
20130201|2013-01-17 15:00,17,126.8,126.8,126.65,126.7,68
20130201|2013-01-17 15:30,17,126.7,126.75,126.625,126.725,62
20130201|2013-01-17 17:00,18,126.75,126.975,126.725,126.9,71
20130201|2013-01-17 17:30,18,126.9,126.975,126.85,126.95,15
20130201|2013-01-17 18:00,18,126.95,126.975,126.575,126.6,272
20130201|2013-01-17 18:30,18,126.65,126.7,126.625,126.625,13
20130201|2013-01-17 19:00,18,126.6,126.75,126.55,126.575,44
20130201|2013-01-17 19:30,18,126.575,126.575,126.5,126.5,28
20130201|2013-01-17 20:00,18,126.525,126.85,126.5,126.6,216
20130201|2013-01-17 20:30,18,126.7,126.75,126.6,126.75,31
20130201|2013-01-17 21:00,18,126.6,126.6,126.5,126.5,49
20130201|2013-01-17 21:30,18,126.5,126.65,126.375,126.425,107
20130201|2013-01-17 22:00,18,126.45,126.5,126.4,126.425,15
20130201|2013-01-17 22:30,18,126.425,126.425,126.4,126.4,3
20130201|2013-01-17 23:00,18,126.425,126.475,126.4,126.4,16
20130201|2013-01-17 23:30,18,126.4,126.4,126.4,126.4,13
20130201|2013-01-18 00:00,18,126.4,126.4,126.375,126.375,7
20130201|2013-01-18 00:30,18,126.375,126.375,126.375,126.375,1
20130201|2013-01-18 01:30,18,126.375,126.4,126.375,126.375,27
20130201|2013-01-18 02:00,18,126.375,126.4,126.375,126.375,25
20130201|2013-01-18 02:30,18,126.4,126.4,126.35,126.35,7
20130201|2013-01-18 03:00,18,126.35,126.35,126.325,126.325,9
20130201|2013-01-18 03:30,18,126.275,126.275,126.25,126.25,6
20130201|2013-01-18 04:00,18,126.3,126.3,126.25,126.275,32
20130201|2013-01-18 04:30,18,126.25,126.25,126.25,126.25,25
20130201|2013-01-18 05:00,18,126.2,126.2,126.2,126.2,3
20130201|2013-01-18 05:30,18,126.2,126.25,126.2,126.25,17
20130201|2013-01-18 06:00,18,126.225,126.25,126.175,126.25,31
20130201|2013-01-18 06:30,18,126.175,126.375,126.175,126.375,75
20130201|2013-01-18 07:00,18,126.275,126.45,126.1,126.45,369
20130201|2013-01-18 07:30,18,126.425,126.475,126.3,126.425,211
20130201|2013-01-18 08:00,18,126.35,126.45,126.1,126.25,178
20130201|2013-01-18 08:30,18,126.2,126.25,125.9,125.975,937
20130201|2013-01-18 09:00,18,126.025,126.275,125.375,126.125,4967
20130201|2013-01-18 09:30,18,126.125,126.15,125.8,125.925,1096
20130201|2013-01-18 10:00,18,125.9,125.9,125.55,125.65,1087
20130201|2013-01-18 10:30,18,125.65,126.3,125.6,125.775,912
20130201|2013-01-18 11:00,18,125.825,125.9,125.525,125.8,587
20130201|2013-01-18 11:30,18,125.775,125.9,125.525,125.7,473
20130201|2013-01-18 12:00,18,125.75,125.875,125.375,125.45,920
20130201|2013-01-18 12:30,18,125.425,125.7,124.8,125.05,4514
20130201|2013-01-18 13:00,18,125.075,125.275,124.875,124.9,1124
20130201|2013-01-18 13:30,18,124.95,125.225,124.925,125.175,282
20130201|2013-01-22 09:00,22,125.75,125.925,125.5,125.75,4240
20130201|2013-01-22 09:30,22,125.8,126.025,125.7,125.95,1402
20130201|2013-01-22 10:00,22,125.95,126.3,125.925,126.125,1042
20130201|2013-01-22 10:30,22,126.15,126.35,126.1,126.275,455
20130201|2013-01-22 11:00,22,126.275,126.45,126.25,126.275,543
20130201|2013-01-22 11:30,22,126.275,126.3,126.025,126.2,504
20130201|2013-01-22 12:00,22,126.175,126.2,126.025,126.025,353
20130201|2013-01-22 12:30,22,126,126.25,125.775,125.85,1770
20130201|2013-01-22 13:00,22,125.85,125.925,125.6,125.65,517
20130201|2013-01-22 13:30,22,125.675,125.825,125.625,125.725,75
20130201|2013-01-22 14:00,22,125.75,125.85,125.75,125.85,24
20130201|2013-01-22 14:30,22,125.85,125.9,125.75,125.85,89
20130201|2013-01-22 15:00,22,125.85,125.9,125.85,125.9,2
20130201|2013-01-22 15:30,22,125.875,125.875,125.7,125.75,16
20130201|2013-01-22 17:00,23,125.85,126,125.7,126,21
20130201|2013-01-22 17:30,23,125.9,125.95,125.725,125.85,16
20130201|2013-01-22 18:00,23,125.8,125.8,125.8,125.8,5
20130201|2013-01-22 19:30,23,125.85,125.85,125.75,125.75,2
20130201|2013-01-22 20:00,23,125.85,125.85,125.85,125.85,6
20130201|2013-01-22 20:30,23,125.85,125.875,125.85,125.875,3
20130201|2013-01-22 21:30,23,125.775,125.775,125.775,125.775,2
20130201|2013-01-22 22:00,23,125.775,125.8,125.775,125.8,5
20130201|2013-01-22 22:30,23,125.75,125.75,125.7,125.7,4
20130201|2013-01-22 23:00,23,125.725,125.775,125.725,125.775,8
20130201|2013-01-23 00:00,23,125.7,125.7,125.7,125.7,1
20130201|2013-01-23 00:30,23,125.7,125.7,125.675,125.675,11
20130201|2013-01-23 01:00,23,125.65,125.65,125.65,125.65,2
20130201|2013-01-23 01:30,23,125.65,125.65,125.625,125.625,12
20130201|2013-01-23 02:00,23,125.625,125.625,125.575,125.625,10
20130201|2013-01-23 02:30,23,125.625,125.625,125.575,125.575,5
20130201|2013-01-23 03:00,23,125.575,125.575,125.575,125.575,1
20130201|2013-01-23 03:30,23,125.575,125.575,125.55,125.55,8
20130201|2013-01-23 04:00,23,125.55,125.55,125.525,125.525,8
20130201|2013-01-23 05:00,23,125.525,125.575,125.525,125.575,4
20130201|2013-01-23 05:30,23,125.55,125.55,125.475,125.525,27
20130201|2013-01-23 06:00,23,125.525,125.55,125.5,125.55,10
20130201|2013-01-23 06:30,23,125.5,125.675,125.5,125.65,9
20130201|2013-01-23 07:00,23,125.7,125.8,125.675,125.8,17
20130201|2013-01-23 07:30,23,125.8,125.925,125.675,125.8,157
20130201|2013-01-23 08:00,23,125.75,126.05,125.75,126.05,142
20130201|2013-01-23 08:30,23,126.05,126.15,125.95,126.15,118
20130201|2013-01-23 09:00,23,126.1,126.1,125.7,125.7,1306
20130201|2013-01-23 09:30,23,125.75,125.9,125.275,125.325,1790
20130201|2013-01-23 10:00,23,125.325,125.625,125.1,125.25,1211
20130201|2013-01-23 10:30,23,125.225,125.6,125.225,125.45,665
20130201|2013-01-23 11:00,23,125.475,125.65,125.4,125.55,494
20130201|2013-01-23 11:30,23,125.6,125.85,125.05,125.35,1293
20130201|2013-01-23 12:00,23,125.325,126.025,125.25,125.475,1155
20130201|2013-01-23 12:30,23,125.45,126.025,125.425,125.75,1535
20130201|2013-01-23 13:00,23,125.7,125.9,125.7,125.725,771
20130201|2013-01-23 13:30,23,125.725,125.8,125.675,125.725,158
20130201|2013-01-23 14:00,23,125.725,125.85,125.7,125.775,115
20130201|2013-01-23 14:30,23,125.775,125.975,125.775,125.85,106
20130201|2013-01-23 15:00,23,125.825,125.925,125.825,125.925,18
20130201|2013-01-23 15:30,23,125.9,126.1,125.9,125.975,111
20130201|2013-01-23 17:00,24,126.1,126.1,125.925,125.925,33
20130201|2013-01-23 17:30,24,125.875,126.1,125.875,126.025,27
20130201|2013-01-23 18:00,24,126,126,126,126,6
20130201|2013-01-23 18:30,24,126,126,126,126,1
20130201|2013-01-23 19:00,24,125.9,125.9,125.9,125.9,1
20130201|2013-01-23 19:30,24,125.925,125.925,125.9,125.9,5
20130201|2013-01-23 20:00,24,125.9,125.9,125.85,125.85,4
20130201|2013-01-23 20:30,24,125.95,126,125.925,125.925,8
20130201|2013-01-23 21:00,24,126,126,126,126,8
20130201|2013-01-23 21:30,24,126,126,126,126,1
20130201|2013-01-23 22:00,24,126.025,126.025,126.025,126.025,1
20130201|2013-01-23 22:30,24,125.925,125.925,125.9,125.9,11
20130201|2013-01-23 23:00,24,125.925,125.925,125.925,125.925,2
20130201|2013-01-23 23:30,24,125.85,125.85,125.85,125.85,1
20130201|2013-01-24 00:00,24,125.825,125.825,125.8,125.8,3
20130201|2013-01-24 00:30,24,125.8,125.825,125.725,125.725,21
20130201|2013-01-24 01:00,24,125.725,125.725,125.725,125.725,1
20130201|2013-01-24 01:30,24,125.7,125.7,125.65,125.65,4
20130201|2013-01-24 02:00,24,125.675,125.675,125.675,125.675,2
20130201|2013-01-24 02:30,24,125.675,125.675,125.675,125.675,4
20130201|2013-01-24 03:00,24,125.65,125.65,125.625,125.625,14
20130201|2013-01-24 05:30,24,125.65,125.65,125.65,125.65,2
20130201|2013-01-24 06:00,24,125.675,125.8,125.675,125.775,12
20130201|2013-01-24 06:30,24,125.825,126.05,125.825,125.875,10
20130201|2013-01-24 07:00,24,125.875,125.95,125.825,125.95,9
20130201|2013-01-24 07:30,24,126.025,126.05,125.775,125.775,156
20130201|2013-01-24 08:00,24,125.75,125.975,125.75,125.95,186
20130201|2013-01-24 08:30,24,125.95,126.225,125.95,126.2,654
20130201|2013-01-24 09:00,24,126.225,126.35,126.1,126.2,1139
20130201|2013-01-24 09:30,24,126.2,126.275,125.85,125.95,1262
20130201|2013-01-24 10:00,24,126,126.075,125.875,125.9,404
20130201|2013-01-24 10:30,24,125.925,126.05,125.875,125.925,218
20130201|2013-01-24 11:00,24,125.95,126,125.825,125.825,593
20130201|2013-01-24 11:30,24,125.825,125.95,125.8,125.85,598
20130201|2013-01-24 12:00,24,125.875,126.225,125.825,125.9,1108
20130201|2013-01-24 12:30,24,125.875,126.15,125.825,125.85,874
20130201|2013-01-24 13:00,24,125.875,126.3,125.875,126.3,431
20130201|2013-01-24 13:30,24,126.3,126.65,126.25,126.6,740
20130201|2013-01-24 14:00,24,126.65,126.85,126.55,126.775,451
20130201|2013-01-24 14:30,24,126.775,126.8,126.65,126.8,281
20130201|2013-01-24 15:00,24,126.775,126.875,126.75,126.75,180
20130201|2013-01-24 15:30,24,126.75,126.875,126.6,126.85,130
20130201|2013-01-24 17:00,25,126.8,126.95,126.7,126.75,80
20130201|2013-01-24 17:30,25,126.725,126.85,126.7,126.825,108
20130201|2013-01-24 18:00,25,126.825,126.9,126.775,126.875,12
20130201|2013-01-24 18:30,25,126.9,126.9,126.9,126.9,34
20130201|2013-01-24 19:00,25,126.9,126.9,126.9,126.9,6
20130201|2013-01-24 19:30,25,126.9,126.9,126.9,126.9,7
20130201|2013-01-24 20:00,25,126.9,126.9,126.8,126.8,19
20130201|2013-01-24 20:30,25,126.75,126.75,126.75,126.75,5
20130201|2013-01-24 21:00,25,126.75,126.75,126.7,126.7,9
20130201|2013-01-24 21:30,25,126.75,126.8,126.7,126.775,11
20130201|2013-01-24 22:00,25,126.725,126.725,126.725,126.725,9
20130201|2013-01-24 22:30,25,126.7,126.7,126.7,126.7,5
20130201|2013-01-24 23:00,25,126.65,126.7,126.625,126.625,11
20130201|2013-01-24 23:30,25,126.6,126.6,126.6,126.6,2
20130201|2013-01-25 00:00,25,126.6,126.6,126.55,126.55,32
20130201|2013-01-25 00:30,25,126.55,126.55,126.55,126.55,2
20130201|2013-01-25 01:00,25,126.55,126.55,126.55,126.55,1
20130201|2013-01-25 01:30,25,126.575,126.575,126.575,126.575,2
20130201|2013-01-25 02:00,25,126.575,126.575,126.575,126.575,2
20130201|2013-01-25 02:30,25,126.55,126.55,126.55,126.55,1
20130201|2013-01-25 03:00,25,126.525,126.525,126.525,126.525,4
20130201|2013-01-25 03:30,25,126.55,126.55,126.55,126.55,2
20130201|2013-01-25 04:00,25,126.55,126.575,126.55,126.575,5
20130201|2013-01-25 04:30,25,126.525,126.525,126.525,126.525,1
20130201|2013-01-25 05:00,25,126.525,126.525,126.5,126.5,18
20130201|2013-01-25 05:30,25,126.6,126.6,126.575,126.6,7
20130201|2013-01-25 06:00,25,126.575,126.6,126.575,126.6,3
20130201|2013-01-25 06:30,25,126.55,126.55,126.5,126.5,52
20130201|2013-01-25 07:00,25,126.55,126.625,126.55,126.55,20
20130201|2013-01-25 07:30,25,126.55,126.725,126.525,126.7,222
20130201|2013-01-25 08:00,25,126.675,126.85,126.625,126.8,181
20130201|2013-01-25 08:30,25,126.875,126.95,126.825,126.875,174
20130201|2013-01-25 09:00,25,126.9,127,126.775,126.875,555
20130201|2013-01-25 09:30,25,126.875,126.875,126.65,126.725,636
20130201|2013-01-25 10:00,25,126.725,126.8,126.675,126.7,396
20130201|2013-01-25 10:30,25,126.75,126.875,126.675,126.775,454
20130201|2013-01-25 11:00,25,126.775,126.775,126.575,126.6,505
20130201|2013-01-25 11:30,25,126.6,126.75,126.4,126.625,944
20130201|2013-01-25 12:00,25,126.625,126.65,126.55,126.625,137
20130201|2013-01-25 12:30,25,126.6,126.6,126.2,126.35,1099
20130201|2013-01-25 13:00,25,126.325,126.525,126.3,126.475,442
20130201|2013-01-25 13:30,25,126.45,126.5,126.4,126.475,166
20130201|2013-01-28 09:00,28,127.975,128.4,127.8,127.95,2993
20130201|2013-01-28 09:30,28,128,128.2,127.85,128.2,733
20130201|2013-01-28 10:00,28,128.2,128.825,127.95,128.6,1627
20130201|2013-01-28 10:30,28,128.6,129,128.375,128.45,1007
20130201|2013-01-28 11:00,28,128.425,128.7,128.35,128.7,342
20130201|2013-01-28 11:30,28,128.675,128.875,128.6,128.75,391
20130201|2013-01-28 12:00,28,128.75,128.875,128.625,128.775,307
20130201|2013-01-28 12:30,28,128.75,129,128.75,128.9,655
20130201|2013-01-28 13:00,28,128.925,128.975,128.8,128.925,434
20130201|2013-01-28 13:30,28,128.85,128.9,128.8,128.825,44
20130201|2013-01-28 14:00,28,128.825,128.825,128.6,128.6,128
20130201|2013-01-28 14:30,28,128.575,128.75,128.525,128.525,68
20130201|2013-01-28 15:00,28,128.575,128.625,128.35,128.4,143
20130201|2013-01-28 15:30,28,128.475,128.55,128.4,128.425,26
20130201|2013-01-28 17:00,29,128.575,128.6,128.425,128.6,13
20130201|2013-01-28 17:30,29,128.5,128.525,128.5,128.525,12
20130201|2013-01-28 18:00,29,128.525,128.525,128.45,128.45,5
20130201|2013-01-28 18:30,29,128.525,128.575,128.5,128.5,16
20130201|2013-01-28 19:00,29,128.5,128.5,128.5,128.5,1
20130201|2013-01-28 19:30,29,128.575,128.575,128.575,128.575,1
20130201|2013-01-28 20:30,29,128.475,128.475,128.425,128.45,12
20130201|2013-01-28 21:00,29,128.5,128.5,128.5,128.5,4
20130201|2013-01-28 22:30,29,128.55,128.575,128.55,128.575,2
20130201|2013-01-28 23:30,29,128.5,128.5,128.5,128.5,4
20130201|2013-01-29 00:30,29,128.5,128.5,128.5,128.5,3
20130201|2013-01-29 01:00,29,128.5,128.5,128.5,128.5,1
20130201|2013-01-29 01:30,29,128.55,128.55,128.55,128.55,1
20130201|2013-01-29 02:00,29,128.55,128.6,128.55,128.6,6
20130201|2013-01-29 02:30,29,128.6,128.6,128.6,128.6,1
20130201|2013-01-29 04:00,29,128.6,128.6,128.6,128.6,1
20130201|2013-01-29 05:00,29,128.45,128.45,128.45,128.45,5
20130201|2013-01-29 05:30,29,128.475,128.475,128.475,128.475,1
20130201|2013-01-29 06:00,29,128.425,128.425,128.425,128.425,1
20130201|2013-01-29 06:30,29,128.575,128.625,128.55,128.55,10
20130201|2013-01-29 07:00,29,128.55,128.6,128.45,128.6,44
20130201|2013-01-29 07:30,29,128.625,128.65,128.525,128.65,19
20130201|2013-01-29 08:00,29,128.65,128.875,128.625,128.8,186
20130201|2013-01-29 08:30,29,128.75,128.825,128.65,128.65,138
20130201|2013-01-29 09:00,29,128.65,128.85,128.45,128.725,756
20130201|2013-01-29 09:30,29,128.75,128.775,128.6,128.6,252
20130201|2013-01-29 10:00,29,128.625,128.675,128.55,128.625,192
20130201|2013-01-29 10:30,29,128.6,128.7,128.575,128.6,230
20130201|2013-01-29 11:00,29,128.65,128.675,128.525,128.55,216
20130201|2013-01-29 11:30,29,128.55,128.575,128.4,128.5,374
20130201|2013-01-29 12:00,29,128.525,128.625,128.5,128.5,221
20130201|2013-01-29 12:30,29,128.5,128.625,128.3,128.35,450
20130201|2013-01-29 13:00,29,128.325,128.4,128.325,128.375,156
20130201|2013-01-29 13:30,29,128.45,128.5,128.45,128.45,19
20130201|2013-01-29 14:00,29,128.45,128.525,128.35,128.35,67
20130201|2013-01-29 14:30,29,128.35,128.35,128.3,128.35,32
20130201|2013-01-29 15:00,29,128.3,128.3,128.25,128.25,25
20130201|2013-01-29 15:30,29,128.3,128.35,128.225,128.275,40
20130201|2013-01-29 17:00,30,128.325,128.4,128.2,128.35,13
20130201|2013-01-29 17:30,30,128.375,128.4,128.35,128.4,4
20130201|2013-01-29 18:00,30,128.425,128.425,128.425,128.425,4
20130201|2013-01-29 19:00,30,128.4,128.4,128.4,128.4,3
20130201|2013-01-29 20:00,30,128.45,128.45,128.45,128.45,5
20130201|2013-01-29 21:00,30,128.5,128.5,128.5,128.5,3
20130201|2013-01-29 21:30,30,128.375,128.375,128.375,128.375,2
20130201|2013-01-29 22:00,30,128.3,128.3,128.3,128.3,10
20130201|2013-01-29 22:30,30,128.3,128.3,128.3,128.3,1
20130201|2013-01-30 01:30,30,128.4,128.4,128.4,128.4,1
20130201|2013-01-30 03:30,30,128.3,128.3,128.3,128.3,1
20130201|2013-01-30 04:00,30,128.3,128.3,128.3,128.3,1
20130201|2013-01-30 04:30,30,128.325,128.325,128.325,128.325,1
20130201|2013-01-30 05:00,30,128.3,128.3,128.3,128.3,13
20130201|2013-01-30 05:30,30,128.3,128.3,128.3,128.3,2
20130201|2013-01-30 06:00,30,128.425,128.45,128.375,128.375,4
20130201|2013-01-30 06:30,30,128.35,128.45,128.35,128.45,11
20130201|2013-01-30 07:00,30,128.425,128.475,128.3,128.3,89
20130201|2013-01-30 07:30,30,128.3,128.3,128.15,128.25,101
20130201|2013-01-30 08:00,30,128.225,128.4,128.175,128.275,148
20130201|2013-01-30 08:30,30,128.3,128.45,128.225,128.275,376
20130201|2013-01-30 09:00,30,128.225,128.275,128,128.15,1041
20130201|2013-01-30 09:30,30,128.125,128.225,128.05,128.1,474
20130201|2013-01-30 10:00,30,128.125,128.2,128.05,128.15,375
20130201|2013-01-30 10:30,30,128.15,128.15,127.85,127.875,692
20130201|2013-01-30 11:00,30,127.9,128.45,127.85,128.35,972
20130201|2013-01-30 11:30,30,128.325,128.4,127.75,127.95,1092
20130201|2013-01-30 12:00,30,128.025,128.35,127.875,128.05,807
20130201|2013-01-30 12:30,30,128.025,128.175,127.925,128.1,601
20130201|2013-01-30 13:00,30,128.075,128.075,127.925,127.925,218
20130201|2013-01-30 13:30,30,127.975,128.025,127.95,128,28
20130201|2013-01-30 14:00,30,128,128.025,127.95,127.975,14
20130201|2013-01-30 14:30,30,128.05,128.05,128,128.025,16
20130201|2013-01-30 15:00,30,128.025,128.025,127.975,128,8
20130201|2013-01-30 15:30,30,128,128.075,128,128.05,6
20130201|2013-01-30 17:00,31,128.175,128.4,128.175,128.3,25
20130201|2013-01-30 17:30,31,128.275,128.275,128.275,128.275,2
20130201|2013-01-30 18:00,31,128.275,128.275,128.25,128.25,29
20130201|2013-01-30 18:30,31,128.3,128.3,128.3,128.3,1
20130201|2013-01-30 19:00,31,128.225,128.25,128.225,128.25,2
20130201|2013-01-30 19:30,31,128.25,128.3,128.25,128.3,9
20130201|2013-01-30 20:00,31,128.25,128.3,128.25,128.25,4
20130201|2013-01-30 21:00,31,128.275,128.275,128.275,128.275,1
20130201|2013-01-30 21:30,31,128.275,128.275,128.25,128.25,3
20130201|2013-01-30 22:00,31,128.25,128.25,128.25,128.25,4
20130201|2013-01-30 22:30,31,128.25,128.25,128.175,128.175,17
20130201|2013-01-31 01:30,31,128.25,128.25,128.25,128.25,1
20130201|2013-01-31 02:00,31,128.275,128.275,128.275,128.275,1
20130201|2013-01-31 02:30,31,128.3,128.3,128.3,128.3,1
20130201|2013-01-31 03:00,31,128.3,128.3,128.3,128.3,2
20130201|2013-01-31 03:30,31,128.3,128.325,128.3,128.325,6
20130201|2013-01-31 05:30,31,128.3,128.325,128.3,128.325,3
20130201|2013-01-31 06:00,31,128.325,128.35,128.275,128.325,20
20130201|2013-01-31 06:30,31,128.325,128.4,128.275,128.275,51
20130201|2013-01-31 07:00,31,128.35,128.35,128.3,128.325,17
20130201|2013-01-31 07:30,31,128.325,128.325,128.2,128.25,32
20130201|2013-01-31 08:00,31,128.25,128.25,128.2,128.2,24
20130201|2013-01-31 08:30,31,128.15,128.45,128.15,128.45,232
20130201|2013-01-31 09:00,31,128.45,128.675,128.275,128.4,1315
20130201|2013-01-31 09:30,31,128.4,128.425,128.15,128.4,429
20130201|2013-01-31 10:00,31,128.4,128.45,128.3,128.3,374
20130201|2013-01-31 10:30,31,128.3,128.3,128,128.125,620
20130201|2013-01-31 11:00,31,128.125,128.325,127.925,127.95,380
20130201|2013-01-31 11:30,31,127.95,128.225,127.925,128.2,231
20130201|2013-01-31 12:00,31,128.225,128.3,127.875,127.9,772
20130201|2013-01-31 12:30,31,127.875,128,127.65,127.8,1755
20130201|2013-01-31 13:00,31,127.8,127.975,127.8,127.85,427
20130201|2013-01-31 13:30,31,127.85,127.9,127.8,127.8,30
20130201|2013-01-31 14:00,31,127.825,127.875,127.825,127.875,8
20130201|2013-01-31 14:30,31,127.825,127.875,127.8,127.8,26
20130201|2013-01-31 15:00,31,127.8,127.9,127.8,127.875,40
20130201|2013-01-31 15:30,31,127.8,127.8,127.775,127.775,15
20130201|2013-01-31 17:00,1,127.9,128,127.725,127.75,40
20130201|2013-01-31 17:30,1,127.75,127.75,127.6,127.6,22
20130201|2013-01-31 18:00,1,127.6,127.65,127.6,127.65,5
20130201|2013-01-31 19:00,1,127.75,127.75,127.75,127.75,1
20130201|2013-01-31 19:30,1,127.75,127.775,127.75,127.775,4
20130201|2013-01-31 20:00,1,127.75,127.775,127.75,127.775,3
20130201|2013-01-31 21:00,1,127.8,127.8,127.8,127.8,2
20130201|2013-01-31 22:00,1,127.8,127.8,127.8,127.8,6
20130201|2013-01-31 22:30,1,127.825,127.825,127.825,127.825,1
20130201|2013-01-31 23:30,1,127.825,127.825,127.825,127.825,1
20130201|2013-02-01 01:00,1,127.825,127.85,127.825,127.85,2
20130201|2013-02-01 01:30,1,127.8,127.8,127.775,127.775,2
20130201|2013-02-01 04:00,1,127.75,127.75,127.675,127.675,5
20130201|2013-02-01 04:30,1,127.65,127.65,127.6,127.65,16
20130201|2013-02-01 06:00,1,127.625,127.625,127.6,127.6,2
20130201|2013-02-01 06:30,1,127.6,127.6,127.6,127.6,5
20130201|2013-02-01 07:00,1,127.7,127.9,127.7,127.9,31
20130201|2013-02-01 07:30,1,127.875,127.9,127.8,127.8,43
20130201|2013-02-01 08:00,1,127.8,127.85,127.75,127.75,80
20130201|2013-02-01 08:30,1,127.75,127.85,127.75,127.8,82
20130201|2013-02-01 09:00,1,127.825,127.925,127.675,127.8,458
20130201|2013-02-01 09:30,1,127.8,127.8,127.6,127.625,748
20130201|2013-02-01 10:00,1,127.6,127.6,127.125,127.325,1387
20130201|2013-02-01 10:30,1,127.275,127.525,127.225,127.525,546
20130201|2013-02-01 11:00,1,127.5,127.675,127.4,127.45,549
20130201|2013-02-01 11:30,1,127.45,127.575,127.4,127.525,305
20130201|2013-02-01 12:00,1,127.55,127.55,127.175,127.225,860
20130201|2013-02-01 12:30,1,127.225,127.45,127,127.1,1724
20130201|2013-02-01 13:00,1,127.075,127.25,127.075,127.175,408
20130201|2013-02-01 13:30,1,127.15,127.275,127.125,127.2,135
20130201|2013-02-04 09:00,4,127.25,128.125,127.2,127.85,2508
20130201|2013-02-04 09:30,4,127.75,127.775,127.425,127.525,999
20130201|2013-02-04 10:00,4,127.525,127.6,127.425,127.45,522
20130201|2013-02-04 10:30,4,127.475,127.55,127.3,127.35,406
20130201|2013-02-04 11:00,4,127.4,127.4,127.15,127.375,403
20130201|2013-02-04 11:30,4,127.35,127.45,127.275,127.4,588
20130201|2013-02-04 12:00,4,127.425,127.45,127.275,127.325,542
20130201|2013-02-04 12:30,4,127.35,127.525,127.05,127.05,608
20130201|2013-02-04 13:00,4,127.05,127.1,126.975,126.975,304
20130201|2013-02-04 13:30,4,126.975,127,126.95,126.975,94
20130201|2013-02-04 14:00,4,127,127.075,126.975,127.075,13
20130201|2013-02-04 14:30,4,127.05,127.075,126.95,126.975,57
20130201|2013-02-04 15:00,4,126.95,127.05,126.925,127,97
20130201|2013-02-04 15:30,4,126.95,127,126.9,126.925,76
20130201|2013-02-04 17:00,5,127.1,127.275,127.1,127.225,33
20130201|2013-02-04 17:30,5,127.3,127.45,127.275,127.45,14
20130201|2013-02-04 18:00,5,127.425,127.45,127.4,127.4,8
20130201|2013-02-04 18:30,5,127.4,127.45,127.4,127.45,14
20130201|2013-02-04 19:00,5,127.45,127.525,127.45,127.45,60
20130201|2013-02-04 19:30,5,127.4,127.55,127.4,127.55,7
20130201|2013-02-04 20:00,5,127.5,127.575,127.5,127.575,5
20130201|2013-02-04 21:00,5,127.55,127.6,127.55,127.575,16
20130201|2013-02-04 21:30,5,127.625,127.75,127.625,127.7,36
20130201|2013-02-04 22:00,5,127.75,127.75,127.675,127.675,4
20130201|2013-02-04 22:30,5,127.8,127.825,127.8,127.825,4
20130201|2013-02-05 04:30,5,127.825,127.825,127.825,127.825,2
20130201|2013-02-05 05:00,5,127.825,127.825,127.825,127.825,2
20130201|2013-02-05 05:30,5,127.825,127.825,127.825,127.825,4
20130201|2013-02-05 06:00,5,127.85,127.85,127.75,127.75,22
20130201|2013-02-05 06:30,5,127.75,127.775,127.725,127.775,23
20130201|2013-02-05 07:00,5,127.775,127.8,127.775,127.8,12
20130201|2013-02-05 07:30,5,127.75,127.85,127.7,127.725,52
20130201|2013-02-05 08:00,5,127.7,127.8,127.65,127.65,115
20130201|2013-02-05 08:30,5,127.7,127.875,127.625,127.875,140
20130201|2013-02-05 09:00,5,127.825,127.825,127.525,127.6,422
20130201|2013-02-05 09:30,5,127.575,127.775,127.525,127.75,221
20130201|2013-02-05 10:00,5,127.725,127.775,127.55,127.55,165
20130201|2013-02-05 10:30,5,127.575,127.7,127.575,127.675,115
20130201|2013-02-05 11:00,5,127.65,128.05,127.625,127.775,496
20130201|2013-02-05 11:30,5,127.8,127.875,127.625,127.8,188
20130201|2013-02-05 12:00,5,127.825,127.85,127.65,127.675,104
20130201|2013-02-05 12:30,5,127.65,127.9,127.5,127.625,583
20130201|2013-02-05 13:00,5,127.6,127.725,127.6,127.65,173
20130201|2013-02-05 13:30,5,127.625,127.625,127.55,127.55,20
20130201|2013-02-05 14:00,5,127.575,127.6,127.575,127.6,5
20130201|2013-02-05 14:30,5,127.6,127.6,127.5,127.5,27
20130201|2013-02-05 15:00,5,127.5,127.525,127.5,127.525,4
20130201|2013-02-05 15:30,5,127.5,127.525,127.45,127.475,40
20130201|2013-02-05 17:00,6,127.725,128.15,127.725,127.9,141
20130201|2013-02-05 17:30,6,127.9,128.025,127.775,127.9,28
20130201|2013-02-05 18:00,6,127.975,128,127.925,128,26
20130201|2013-02-05 18:30,6,128.05,128.125,128.05,128.125,21
20130201|2013-02-05 20:00,6,128.05,128.05,128.05,128.05,7
20130201|2013-02-05 20:30,6,128.1,128.1,128,128,7
20130201|2013-02-05 21:00,6,128.075,128.075,128.075,128.075,1
20130201|2013-02-05 21:30,6,128.1,128.125,128.1,128.125,14
20130201|2013-02-05 23:30,6,128.125,128.125,128.1,128.1,5
20130201|2013-02-06 03:30,6,128.125,128.175,128.125,128.175,3
20130201|2013-02-06 06:30,6,128.025,128.15,128,128,15
20130201|2013-02-06 07:00,6,128.025,128.025,127.95,127.95,55
20130201|2013-02-06 07:30,6,128.075,128.1,127.95,128.075,23
20130201|2013-02-06 08:00,6,128,128.1,128,128.025,37
20130201|2013-02-06 08:30,6,128.025,128.1,127.85,128.025,64
20130201|2013-02-06 09:00,6,128.025,128.1,127.5,127.5,935
20130201|2013-02-06 09:30,6,127.55,127.875,127.5,127.7,528
20130201|2013-02-06 10:00,6,127.7,127.775,127.65,127.675,156
20130201|2013-02-06 10:30,6,127.675,127.675,127.45,127.625,230
20130201|2013-02-06 11:00,6,127.7,127.7,127.475,127.5,150
20130201|2013-02-06 11:30,6,127.55,127.75,127.5,127.75,157
20130201|2013-02-06 12:00,6,127.8,127.8,127.375,127.375,295
20130201|2013-02-06 12:30,6,127.375,127.4,127.1,127.25,993
20130201|2013-02-06 13:00,6,127.25,127.45,127.2,127.2,171
20130201|2013-02-06 13:30,6,127.15,127.15,127.025,127.1,179
20130201|2013-02-06 14:00,6,127.1,127.125,127,127.05,54
20130201|2013-02-06 14:30,6,127.05,127.1,127.025,127.1,28
20130201|2013-02-06 15:00,6,127.1,127.125,127.05,127.125,43
20130201|2013-02-06 15:30,6,127.05,127.125,127.025,127.05,30
20130201|2013-02-06 17:00,7,127.25,127.35,127.15,127.15,22
20130201|2013-02-06 17:30,7,127.325,127.325,127.325,127.325,4
20130201|2013-02-06 18:00,7,127.4,127.4,127.325,127.325,2
20130201|2013-02-06 20:00,7,127.35,127.35,127.35,127.35,1
20130201|2013-02-07 02:00,7,127.225,127.225,127.225,127.225,7
20130201|2013-02-07 06:00,7,127.3,127.375,127.3,127.375,20
20130201|2013-02-07 06:30,7,127.375,127.45,127.375,127.375,22
20130201|2013-02-07 07:00,7,127.45,127.475,127.3,127.3,12
20130201|2013-02-07 07:30,7,127.325,127.4,127.3,127.4,9
20130201|2013-02-07 08:00,7,127.35,127.35,126.95,126.95,126
20130201|2013-02-07 08:30,7,126.95,127.075,126.9,126.9,107
20130201|2013-02-07 09:00,7,127,127.25,126.95,127.175,173
20130201|2013-02-07 09:30,7,127.2,127.3,127.125,127.225,133
20130201|2013-02-07 10:00,7,127.225,127.85,127.15,127.575,391
20130201|2013-02-07 10:30,7,127.6,127.675,127.425,127.55,144
20130201|2013-02-07 11:00,7,127.575,127.6,127.5,127.55,319
20130201|2013-02-07 11:30,7,127.575,127.6,127.4,127.475,198
20130201|2013-02-07 12:00,7,127.5,127.7,127.475,127.675,348
20130201|2013-02-07 12:30,7,127.7,127.8,127.525,127.55,161
20130201|2013-02-07 13:00,7,127.55,127.6,127.375,127.4,115
20130201|2013-02-07 13:30,7,127.4,127.45,127.4,127.45,13
20130201|2013-02-07 14:30,7,127.4,127.475,127.4,127.475,2
20130201|2013-02-07 15:00,7,127.425,127.425,127.4,127.4,25
20130201|2013-02-07 15:30,7,127.4,127.425,127.4,127.4,12
20130201|2013-02-07 17:00,8,127.5,127.5,127.5,127.5,6
20130201|2013-02-07 18:00,8,127.675,127.7,127.6,127.6,4
20130201|2013-02-07 18:30,8,127.75,127.75,127.6,127.7,7
20130201|2013-02-07 19:00,8,127.725,127.75,127.725,127.75,4
20130201|2013-02-07 19:30,8,127.8,127.8,127.75,127.75,3
20130201|2013-02-07 20:30,8,127.725,127.725,127.725,127.725,1
20130201|2013-02-07 22:00,8,127.65,127.8,127.625,127.8,4
20130201|2013-02-08 04:00,8,127.6,127.6,127.6,127.6,1
20130201|2013-02-08 05:00,8,127.6,127.6,127.6,127.6,4
20130201|2013-02-08 05:30,8,127.6,127.6,127.6,127.6,1
20130201|2013-02-08 06:00,8,127.6,127.8,127.55,127.55,29
20130201|2013-02-08 06:30,8,127.55,127.65,127.425,127.65,58
20130201|2013-02-08 07:00,8,127.65,127.65,127.65,127.65,50
20130201|2013-02-08 07:30,8,127.675,127.775,127.65,127.75,85
20130201|2013-02-08 08:00,8,127.75,127.85,127.725,127.825,94
20130201|2013-02-08 08:30,8,127.775,127.9,127.7,127.8,270
20130201|2013-02-08 09:00,8,127.8,127.8,127.35,127.425,304
20130201|2013-02-08 09:30,8,127.45,127.7,127.325,127.6,530
20130201|2013-02-08 10:00,8,127.625,127.7,127.325,127.425,194
20130201|2013-02-08 10:30,8,127.5,127.55,127.15,127.3,452
20130201|2013-02-08 11:00,8,127.25,127.25,126.725,126.85,949
20130201|2013-02-08 11:30,8,126.85,127.475,126.825,127.1,1217
20130201|2013-02-08 12:00,8,127.1,127.2,126.775,126.775,302
20130201|2013-02-08 12:30,8,126.8,126.8,126.325,126.45,843
20130201|2013-02-08 13:00,8,126.5,126.775,126.375,126.4,380
20130201|2013-02-08 13:30,8,126.4,126.65,126.4,126.475,132
20130201|2013-02-11 09:00,11,126.75,126.75,125.75,125.875,1030
20130201|2013-02-11 09:30,11,125.875,126.275,125.825,126.225,276
20130201|2013-02-11 10:00,11,126.2,126.875,126.175,126.65,344
20130201|2013-02-11 10:30,11,126.675,126.825,126.625,126.7,79
20130201|2013-02-11 11:00,11,126.775,127.125,126.75,126.8,225
20130201|2013-02-11 11:30,11,126.85,126.925,126.7,126.8,83
20130201|2013-02-11 12:00,11,126.8,127.025,126.8,126.825,154
20130201|2013-02-11 12:30,11,126.9,127,126.775,126.925,92
20130201|2013-02-11 13:00,11,126.95,126.95,126.775,126.9,230
20130201|2013-02-11 13:30,11,126.9,126.925,126.8,126.825,25
20130201|2013-02-11 14:00,11,126.8,126.825,126.8,126.8,9
20130201|2013-02-11 14:30,11,126.8,126.825,126.775,126.8,21
20130201|2013-02-11 15:00,11,126.825,126.85,126.825,126.85,7
20130201|2013-02-11 15:30,11,126.825,126.95,126.8,126.95,10
20130201|2013-02-11 17:30,12,127.025,127.15,127.025,127.15,3
20130201|2013-02-11 19:30,12,126.925,126.925,126.9,126.9,2
20130201|2013-02-11 20:30,12,126.925,127,126.925,127,2
20130201|2013-02-12 02:30,12,126.875,126.875,126.875,126.875,1
20130201|2013-02-12 07:00,12,127,127.125,127,127.075,10
20130201|2013-02-12 07:30,12,127.05,127.075,127.05,127.075,5
20130201|2013-02-12 08:00,12,127.025,127.025,127.025,127.025,20
20130201|2013-02-12 08:30,12,127.025,127.025,126.875,127,27
20130201|2013-02-12 09:00,12,127,127,126.55,126.7,279
20130201|2013-02-12 09:30,12,126.675,126.7,126.125,126.375,542
20130201|2013-02-12 10:00,12,126.375,126.375,125.95,126.15,696
20130201|2013-02-12 10:30,12,126.275,126.275,126.075,126.1,117
20130201|2013-02-12 11:00,12,126.1,126.1,125.625,125.65,392
20130201|2013-02-12 11:30,12,125.85,125.85,125.05,125.35,635
20130201|2013-02-12 12:00,12,125.35,125.45,125.025,125.075,191
20130201|2013-02-12 12:30,12,125.1,126.05,125.1,126.05,434
20130201|2013-02-12 13:00,12,126,126.2,126,126.1,257
20130201|2013-02-12 13:30,12,126.1,126.125,126.075,126.1,20
20130201|2013-02-12 14:00,12,126.1,126.1,126.05,126.05,23
20130201|2013-02-12 14:30,12,126.05,126.05,126.025,126.025,12
20130201|2013-02-12 15:00,12,126.025,126.025,126,126,22
20130201|2013-02-12 15:30,12,125.95,126,125.75,125.775,41
20130201|2013-02-12 17:00,13,126,126.05,125.775,125.775,25
20130201|2013-02-12 17:30,13,125.85,125.85,125.8,125.8,7
20130201|2013-02-12 18:00,13,125.775,125.775,125.775,125.775,2
20130201|2013-02-12 18:30,13,125.825,126,125.775,126,29
20130201|2013-02-12 21:00,13,126,126,125.725,125.725,23
20130201|2013-02-12 21:30,13,125.7,125.7,125.675,125.675,8
20130201|2013-02-13 06:30,13,125.7,125.7,125.7,125.7,5
20130201|2013-02-13 07:30,13,125.7,125.9,125.7,125.9,14
20130201|2013-02-13 08:00,13,125.675,125.7,125.55,125.6,39
20130201|2013-02-13 08:30,13,125.6,125.8,125.6,125.65,122
20130201|2013-02-13 09:00,13,125.675,125.825,125.6,125.8,309
20130201|2013-02-13 09:30,13,125.825,125.95,125.525,125.65,204
20130201|2013-02-13 10:00,13,125.65,125.75,125.525,125.65,54
20130201|2013-02-13 10:30,13,125.6,125.7,125.5,125.5,127
20130201|2013-02-13 11:00,13,125.525,125.525,125.275,125.45,226
20130201|2013-02-13 11:30,13,125.375,125.375,125.05,125.175,96
20130201|2013-02-13 12:00,13,125.175,125.5,125.175,125.3,82
20130201|2013-02-13 12:30,13,125.475,125.7,125.4,125.625,92
20130201|2013-02-13 13:00,13,125.625,125.725,125.5,125.725,88
20130201|2013-02-13 13:30,13,125.675,125.675,125.6,125.6,2
20130201|2013-02-13 14:00,13,125.625,125.625,125.5,125.5,6
20130201|2013-02-13 14:30,13,125.35,125.35,125.125,125.125,49
20130201|2013-02-13 15:00,13,125.15,125.35,125,125,78
20130201|2013-02-13 15:30,13,125,125.1,124.925,125,109
20130201|2013-02-13 17:00,14,125.325,125.325,125,125,16
20130201|2013-02-13 17:30,14,125.1,125.1,125,125.025,66
20130201|2013-02-13 18:00,14,125.05,125.15,125.05,125.15,2
20130201|2013-02-13 18:30,14,125.05,125.05,125,125.05,11
20130201|2013-02-13 19:30,14,125.05,125.05,125,125,2
20130201|2013-02-13 21:00,14,125.15,125.15,125.15,125.15,1
20130201|2013-02-13 22:30,14,125.025,125.025,124.95,124.95,91
20130201|2013-02-13 23:30,14,124.95,124.95,124.95,124.95,6
20130201|2013-02-14 00:00,14,124.95,124.95,124.95,124.95,3
20130201|2013-02-14 05:30,14,125.15,125.15,125.15,125.15,8
20130201|2013-02-14 06:00,14,125.15,125.15,125.15,125.15,1
20130201|2013-02-14 06:30,14,125.275,125.275,125.275,125.275,2
20130201|2013-02-14 07:00,14,125.275,125.45,125.25,125.45,6
20130201|2013-02-14 08:00,14,125.4,125.4,125.125,125.125,13
20130201|2013-02-14 08:30,14,125.3,125.3,124.55,124.55,230
20130201|2013-02-14 09:00,14,124.55,124.675,124.125,124.55,419
20130201|2013-02-14 09:30,14,124.525,124.975,124.2,124.9,400
20130201|2013-02-14 10:00,14,124.9,125.85,124.825,125.3,400
20130201|2013-02-14 10:30,14,125.475,125.575,125.2,125.575,81
20130201|2013-02-14 11:00,14,125.6,125.6,125.225,125.45,113
20130201|2013-02-14 11:30,14,125.45,125.6,125.45,125.5,66
20130201|2013-02-14 12:00,14,125.5,125.7,125.45,125.7,23
20130201|2013-02-14 12:30,14,125.65,125.9,125.475,125.9,189
20130201|2013-02-14 13:00,14,125.875,126.1,125.875,126,116
20130201|2013-02-14 13:30,14,126.05,126.05,126.05,126.05,1
20130201|2013-02-14 14:00,14,126.025,126.1,126,126,14
20130201|2013-02-14 14:30,14,126.05,126.05,126.025,126.025,15
20130201|2013-02-14 15:00,14,126.1,126.1,126.1,126.1,6
20130201|2013-02-14 15:30,14,126.1,126.225,126.1,126.15,23
20130201|2013-02-14 17:00,15,125.9,126.125,125.85,125.85,16
20130201|2013-02-14 17:30,15,126.125,126.175,126.125,126.175,4
20130201|2013-02-14 19:00,15,126.125,126.225,126.125,126.225,6
20130201|2013-02-14 19:30,15,126.225,126.225,126.225,126.225,4
20130201|2013-02-14 20:30,15,126.075,126.225,126.075,126.225,20
20130201|2013-02-15 06:30,15,126.075,126.075,126.075,126.075,1
20130201|2013-02-15 07:00,15,126.075,126.1,126.075,126.1,4
20130201|2013-02-15 07:30,15,126.025,126.075,125.975,125.975,5
20130201|2013-02-15 08:00,15,125.925,126.125,125.925,126,35
20130201|2013-02-15 08:30,15,126.025,126.1,125.75,125.75,199
20130201|2013-02-15 09:00,15,125.775,125.775,125.275,125.425,165
20130201|2013-02-15 09:30,15,125.425,126.125,125.425,126,165
20130201|2013-02-15 10:00,15,126,126.425,126,126.425,162
20130201|2013-02-15 10:30,15,126.325,126.35,126.175,126.25,97
20130201|2013-02-15 11:00,15,126.3,126.475,126.225,126.325,129
20130201|2013-02-15 11:30,15,126.45,126.45,126.2,126.35,93
20130201|2013-02-15 12:00,15,126.425,126.525,126.3,126.5,103
20130201|2013-02-15 12:30,15,126.5,126.625,126.35,126.625,291
20130201|2013-02-15 13:00,15,126.625,126.65,126.45,126.5,165
20130201|2013-02-15 13:30,15,126.5,126.5,126.45,126.45,15
20130201|2013-02-19 09:00,19,126.6,126.6,126.175,126.175,556
20130201|2013-02-19 09:30,19,126.1,126.5,126.025,126.2,179
20130201|2013-02-19 10:00,19,126.15,126.15,126.1,126.1,50
20130201|2013-02-19 10:30,19,126.325,126.325,126.075,126.1,40
20130201|2013-02-19 11:00,19,126.05,126.45,126,126.275,124
20130201|2013-02-19 11:30,19,126.4,126.525,126.35,126.425,58
20130201|2013-02-19 12:00,19,126.425,126.45,126.15,126.15,40
20130201|2013-02-19 12:30,19,126.275,126.375,126.275,126.35,47
20130201|2013-02-19 13:00,19,126.325,126.325,126.1,126.25,59
20130201|2013-02-19 13:30,19,126.25,126.25,126.1,126.1,14
20130201|2013-02-19 14:00,19,126.275,126.3,126.05,126.05,26
20130201|2013-02-19 14:30,19,125.975,125.975,125.9,125.9,35
20130201|2013-02-19 15:30,19,125.975,125.975,125.95,125.975,6
20130201|2013-02-19 17:00,20,126.175,126.175,126.1,126.1,4
20130201|2013-02-19 18:30,20,126.2,126.2,126.2,126.2,2
20130201|2013-02-19 19:00,20,126.1,126.1,126.1,126.1,4
20130201|2013-02-20 05:00,20,126.025,126.025,126.025,126.025,1
20130201|2013-02-20 07:30,20,126.1,126.1,126.1,126.1,3
20130201|2013-02-20 08:00,20,126.1,126.5,126.1,126.4,84
20130201|2013-02-20 08:30,20,126.5,126.625,126.4,126.4,67
20130201|2013-02-20 09:00,20,126.4,126.45,126.175,126.4,44
20130201|2013-02-20 09:30,20,126.125,126.25,125.925,126,164
20130201|2013-02-20 10:00,20,126.025,126.05,124.75,125,552
20130201|2013-02-20 10:30,20,125,125,124.525,124.65,194
20130201|2013-02-20 11:00,20,124.6,125.05,124.325,125,91
20130201|2013-02-20 11:30,20,124.95,125.5,124.95,125.175,164
20130201|2013-02-20 12:00,20,125.2,125.225,124.85,124.9,159
20130201|2013-02-20 12:30,20,124.875,125.2,124.75,125.025,173
20130201|2013-02-20 13:00,20,125.075,125.325,125.075,125.325,18
20130201|2013-02-20 13:30,20,125.15,125.3,125.1,125.3,10
20130201|2013-02-20 14:00,20,125.35,125.35,125.2,125.2,14
20130201|2013-02-20 15:00,20,125.35,125.6,125.3,125.375,130
20130201|2013-02-20 15:30,20,125.425,125.75,125.3,125.75,52
20130201|2013-02-20 17:00,21,125.7,125.75,125.7,125.7,14
20130201|2013-02-20 17:30,21,125.8,125.95,125.8,125.95,6
20130201|2013-02-20 18:00,21,125.9,125.9,125.9,125.9,11
20130201|2013-02-20 18:30,21,125.9,125.9,125.75,125.75,24
20130201|2013-02-20 20:00,21,125.75,125.75,125.65,125.65,7
20130201|2013-02-20 21:00,21,125.95,126.3,125.95,126.3,46
20130201|2013-02-20 21:30,21,126.325,126.325,126,126,3
20130201|2013-02-21 03:00,21,125.7,125.7,125.65,125.65,2
20130201|2013-02-21 03:30,21,125.65,125.65,125.65,125.65,1
20130201|2013-02-21 05:30,21,125.65,125.65,125.65,125.65,1
20130201|2013-02-21 06:30,21,125.95,125.95,125.95,125.95,1
20130201|2013-02-21 07:00,21,126,126,125.9,126,11
20130201|2013-02-21 07:30,21,126,126,126,126,5
20130201|2013-02-21 08:00,21,125.725,125.75,125.475,125.7,47
20130201|2013-02-21 08:30,21,125.6,125.6,125.375,125.45,30
20130201|2013-02-21 09:00,21,125.45,125.5,125.1,125.325,211
20130201|2013-02-21 09:30,21,125.35,125.55,125.3,125.375,236
20130201|2013-02-21 10:00,21,125.375,125.4,125.1,125.325,62
20130201|2013-02-21 10:30,21,125.2,125.3,125.15,125.2,48
20130201|2013-02-21 11:00,21,125.2,125.2,125.15,125.2,114
20130201|2013-02-21 11:30,21,125.2,125.25,125.175,125.2,74
20130201|2013-02-21 12:00,21,125.2,125.45,125.2,125.45,110
20130201|2013-02-21 12:30,21,125.475,125.575,125.25,125.25,72
20130201|2013-02-21 13:00,21,125.3,125.3,125.175,125.175,54
20130201|2013-02-21 13:30,21,125.15,125.15,125.125,125.125,25
20130201|2013-02-21 14:00,21,125.125,125.15,125.1,125.1,12
20130201|2013-02-21 14:30,21,125.1,125.1,125,125,49
20130201|2013-02-21 15:00,21,125.125,125.2,125.125,125.175,6
20130201|2013-02-21 15:30,21,125.025,125.05,125,125,16
20130201|2013-02-21 19:30,22,125.3,125.325,125.3,125.325,4
20130201|2013-02-21 20:30,22,125.3,125.325,125.3,125.325,3
20130201|2013-02-21 21:00,22,125.325,125.325,125.325,125.325,1
20130201|2013-02-21 21:30,22,125.325,125.325,125.325,125.325,1
20130201|2013-02-21 22:00,22,125.325,125.325,125.325,125.325,2
20130201|2013-02-21 22:30,22,125.325,125.325,125.325,125.325,3
20130201|2013-02-22 07:30,22,125.325,125.35,125.325,125.35,2
20130201|2013-02-22 08:00,22,125.2,125.2,125.2,125.2,1
20130201|2013-02-22 08:30,22,125.6,125.775,125.525,125.775,44
20130201|2013-02-22 09:00,22,125.625,125.875,125.5,125.875,56
20130201|2013-02-22 09:30,22,125.9,126.15,125.9,126.1,166
20130201|2013-02-22 10:00,22,126.05,126.2,126,126.1,102
20130201|2013-02-22 10:30,22,126.025,126.075,125.95,125.95,33
20130201|2013-02-22 11:00,22,126.1,126.125,126.05,126.05,13
20130201|2013-02-22 11:30,22,126.05,126.15,126,126.15,73
20130201|2013-02-22 12:00,22,126.15,126.25,126.125,126.25,55
20130201|2013-02-22 12:30,22,126.25,126.35,126.125,126.35,157
20130201|2013-02-22 13:00,22,126.35,126.475,126.3,126.3,113
20130201|2013-02-22 13:30,22,126.3,126.475,126.3,126.475,28
20130201|2013-02-25 09:00,25,127.2,127.475,127.025,127.15,279
20130201|2013-02-25 09:30,25,127.275,127.3,127.025,127.25,85
20130201|2013-02-25 10:00,25,127.275,127.275,127.1,127.2,61
20130201|2013-02-25 10:30,25,127.15,127.15,127.025,127.025,73
20130201|2013-02-25 11:00,25,127.025,127.05,126.075,126.3,208
20130201|2013-02-25 11:30,25,126.3,126.825,126.3,126.8,52
20130201|2013-02-25 12:00,25,126.875,127.2,126.85,127,86
20130201|2013-02-25 12:30,25,126.8,127.125,126.775,126.8,36
20130201|2013-02-25 13:00,25,126.8,126.8,126.625,126.625,12
20130201|2013-02-25 13:30,25,126.75,126.75,126.75,126.75,3
20130201|2013-02-25 14:00,25,126.65,126.65,126.65,126.65,1
20130201|2013-02-25 14:30,25,126.675,126.675,126.625,126.625,9
20130201|2013-02-25 15:00,25,126.525,126.6,126.525,126.6,11
20130201|2013-02-25 15:30,25,126.5,126.6,126.5,126.6,9
20130201|2013-02-25 17:00,26,126.6,126.6,126.6,126.6,2
20130201|2013-02-25 17:30,26,126.55,126.575,126.55,126.575,8
20130201|2013-02-25 18:00,26,126.65,126.65,126.65,126.65,1
20130201|2013-02-25 19:30,26,126.6,126.6,126.6,126.6,1
20130201|2013-02-25 21:30,26,126.6,126.6,126.6,126.6,1
20130201|2013-02-25 22:30,26,126.6,126.6,126.6,126.6,7
20130201|2013-02-26 00:30,26,126.6,126.6,126.6,126.6,2
20130201|2013-02-26 05:30,26,126.6,126.6,126.6,126.6,3
20130201|2013-02-26 06:00,26,126.6,126.6,126.6,126.6,6
20130201|2013-02-26 07:30,26,126.65,126.725,126.55,126.7,18
20130201|2013-02-26 08:00,26,126.925,126.95,126.925,126.95,112
20130201|2013-02-26 08:30,26,126.95,127,126.85,126.95,110
20130201|2013-02-26 09:00,26,126.875,126.95,126.75,126.9,129
20130201|2013-02-26 09:30,26,126.9,127.05,126.8,126.8,193
20130201|2013-02-26 10:00,26,126.875,126.95,126.7,126.75,156
20130201|2013-02-26 10:30,26,126.9,126.9,126.75,126.8,47
20130201|2013-02-26 11:00,26,126.875,126.95,126.825,126.825,71
20130201|2013-02-26 11:30,26,126.95,127.15,126.95,127.05,172
20130201|2013-02-26 12:00,26,127.05,127.2,127,127.2,234
20130201|2013-02-26 12:30,26,127.15,127.3,127.15,127.25,79
20130201|2013-02-26 13:00,26,127.25,127.45,127.25,127.3,40
20130201|2013-02-26 13:30,26,127.3,127.3,127,127,67
20130201|2013-02-26 14:00,26,127.575,127.575,127.35,127.35,3
20130201|2013-02-26 14:30,26,127.45,127.5,127.45,127.5,7
20130201|2013-02-26 15:00,26,127.5,127.5,127.5,127.5,1
20130201|2013-02-26 15:30,26,127.45,127.45,127.45,127.45,24
20130201|2013-02-26 17:00,27,128.025,128.025,128.025,128.025,1
20130201|2013-02-26 17:30,27,127.825,127.825,127.825,127.825,6
20130201|2013-02-26 18:30,27,127.825,127.875,127.825,127.875,3
20130201|2013-02-26 19:00,27,127.825,127.825,127.825,127.825,4
20130201|2013-02-26 22:30,27,127.825,127.825,127.825,127.825,1
20130201|2013-02-27 00:00,27,127.825,127.825,127.825,127.825,1
20130201|2013-02-27 03:30,27,127.825,127.825,127.825,127.825,5
20130201|2013-02-27 05:30,27,127.825,127.825,127.825,127.825,1
20130201|2013-02-27 07:30,27,127.9,127.975,127.9,127.975,6
20130201|2013-02-27 08:00,27,127.9,128.1,127.85,128.1,17
20130201|2013-02-27 08:30,27,127.95,128.05,127.95,127.975,50
20130201|2013-02-27 09:00,27,128.025,128.2,127.95,128.15,114
20130201|2013-02-27 09:30,27,128.1,128.425,127.825,128.025,123
20130201|2013-02-27 10:00,27,128.15,128.275,128,128.275,19
20130201|2013-02-27 10:30,27,128.3,128.45,128.3,128.375,17
20130201|2013-02-27 11:00,27,128.45,128.5,128.4,128.5,65
20130201|2013-02-27 11:30,27,128.65,128.65,128.45,128.65,59
20130201|2013-02-27 12:00,27,128.65,128.65,128.225,128.225,40
20130201|2013-02-27 12:30,27,128.6,128.65,128.5,128.65,35
20130201|2013-02-27 13:00,27,128.525,128.6,128.45,128.45,33
20130201|2013-02-27 13:30,27,128.5,128.5,128.5,128.5,3
20130201|2013-02-27 14:00,27,128.5,128.5,128.5,128.5,17
20130201|2013-02-27 14:30,27,128.5,128.65,128.45,128.65,14
20130201|2013-02-27 15:30,27,128.5,128.65,128.5,128.65,8
20130201|2013-02-27 21:00,28,128.75,128.75,128.75,128.75,1
20130201|2013-02-28 07:00,28,128.925,129,128.825,128.975,16
20130201|2013-02-28 07:30,28,128.975,129.05,128.975,129,37
20130201|2013-02-28 08:00,28,128.875,128.875,128.7,128.7,5
20130201|2013-02-28 08:30,28,128.925,129.1,128.925,129.1,63
20130201|2013-02-28 09:00,28,129.1,129.1,128.8,128.9,40
20130201|2013-02-28 09:30,28,128.65,128.65,128.1,128.1,36
20130201|2013-02-28 10:00,28,128.1,128.65,128.1,128.65,16
20130201|2013-02-28 10:30,28,129,129.075,129,129.075,20
20130201|2013-02-28 11:00,28,129.075,129.1,129.075,129.1,2
20130201|2013-02-28 11:30,28,129.1,129.45,129.1,129.45,62
20130401|2012-08-17 12:30,17,135.175,135.3,135.05,135.15,69
20130401|2012-08-17 13:00,17,135.2,135.25,135.175,135.175,49
20130401|2012-08-17 13:30,17,135.175,135.225,135.175,135.225,3
20130401|2012-08-20 09:00,20,134.925,135.45,134.925,135.225,83
20130401|2012-08-20 09:30,20,135.3,135.65,135.2,135.5,43
20130401|2012-08-20 10:00,20,135.475,135.475,135.375,135.4,34
20130401|2012-08-20 10:30,20,135.45,135.5,135.3,135.4,20
20130401|2012-08-20 11:00,20,135.475,135.575,135.475,135.575,10
20130401|2012-08-20 11:30,20,135.55,135.575,135.525,135.525,14
20130401|2012-08-20 12:00,20,135.5,135.55,135.475,135.525,18
20130401|2012-08-20 12:30,20,135.525,135.675,135.425,135.675,59
20130401|2012-08-20 13:00,20,135.675,135.725,135.65,135.65,49
20130401|2012-08-20 13:30,20,135.725,135.725,135.675,135.675,81
20130401|2012-08-20 14:00,20,135.725,135.725,135.675,135.675,3
20130401|2012-08-20 14:30,20,135.675,135.675,135.675,135.675,3
20130401|2012-08-20 15:00,20,135.725,135.75,135.725,135.75,42
20130401|2012-08-20 15:30,20,135.75,135.75,135.75,135.75,2
20130401|2012-08-20 17:00,21,135.6,135.6,135.6,135.6,1
20130401|2012-08-20 20:00,21,135.6,135.6,135.6,135.6,1
20130401|2012-08-21 02:30,21,135.55,135.55,135.55,135.55,2
20130401|2012-08-21 07:30,21,135.525,135.525,135.525,135.525,1
20130401|2012-08-21 08:00,21,135.55,135.775,135.525,135.775,20
20130401|2012-08-21 08:30,21,135.775,135.8,135.65,135.725,29
20130401|2012-08-21 09:00,21,135.725,135.775,135.475,135.75,108
20130401|2012-08-21 09:30,21,135.8,135.8,135.675,135.675,41
20130401|2012-08-21 10:00,21,135.625,135.7,135.55,135.6,95
20130401|2012-08-21 10:30,21,135.575,135.65,135.525,135.65,59
20130401|2012-08-21 11:00,21,135.65,135.8,135.65,135.7,53
20130401|2012-08-21 11:30,21,135.75,135.8,135.7,135.7,67
20130401|2012-08-21 12:00,21,135.6,135.6,135.475,135.475,115
20130401|2012-08-21 12:30,21,135.475,135.525,135.15,135.275,351
20130401|2012-08-21 13:00,21,135.3,135.425,135.25,135.25,38
20130401|2012-08-21 13:30,21,135.125,135.15,135.075,135.075,9
20130401|2012-08-21 14:00,21,135.15,135.15,135.125,135.125,3
20130401|2012-08-21 14:30,21,135.175,135.175,135.025,135.025,2
20130401|2012-08-21 15:30,21,135.125,135.225,135.125,135.225,3
20130401|2012-08-21 17:00,22,135.25,135.25,135.25,135.25,5
20130401|2012-08-21 18:00,22,135.25,135.25,135.25,135.25,5
20130401|2012-08-21 19:00,22,135.25,135.25,135.25,135.25,20
20130401|2012-08-21 19:30,22,135.2,135.25,135.2,135.25,7
20130401|2012-08-21 22:30,22,135.25,135.25,135.25,135.25,2
20130401|2012-08-22 04:00,22,135.1,135.1,135.1,135.1,1
20130401|2012-08-22 07:00,22,135.25,135.25,135.25,135.25,1
20130401|2012-08-22 07:30,22,135.25,135.4,135.25,135.4,77
20130401|2012-08-22 08:00,22,135.4,135.4,135.275,135.325,7
20130401|2012-08-22 08:30,22,135.325,135.325,135.25,135.25,53
20130401|2012-08-22 09:00,22,135.2,135.225,135.15,135.175,47
20130401|2012-08-22 09:30,22,135.125,135.25,135.025,135.225,69
20130401|2012-08-22 10:00,22,135.3,135.475,135.275,135.375,74
20130401|2012-08-22 10:30,22,135.325,135.5,135.325,135.425,21
20130401|2012-08-22 11:00,22,135.45,135.5,135.275,135.325,171
20130401|2012-08-22 11:30,22,135.325,135.325,135.075,135.1,28
20130401|2012-08-22 12:00,22,135.15,135.15,134.975,135.05,239
20130401|2012-08-22 12:30,22,135.075,135.275,135.075,135.2,75
20130401|2012-08-22 13:00,22,135.225,135.3,135.2,135.25,69
20130401|2012-08-22 13:30,22,135.2,135.25,135.2,135.25,10
20130401|2012-08-22 14:00,22,135.25,135.275,135.1,135.1,3
20130401|2012-08-22 15:30,22,135.1,135.1,135,135,8
20130401|2012-08-22 17:00,23,134.625,134.625,134.625,134.625,1
20130401|2012-08-22 17:30,23,134.85,134.85,134.85,134.85,1
20130401|2012-08-22 18:00,23,134.75,134.75,134.75,134.75,2
20130401|2012-08-22 18:30,23,134.95,134.95,134.95,134.95,2
20130401|2012-08-22 21:30,23,135.05,135.05,135.025,135.025,4
20130401|2012-08-23 06:30,23,135.15,135.25,135.15,135.25,19
20130401|2012-08-23 07:00,23,135.2,135.25,135.2,135.25,8
20130401|2012-08-23 07:30,23,135.3,135.375,135.225,135.225,23
20130401|2012-08-23 08:00,23,135.275,135.45,135.275,135.45,10
20130401|2012-08-23 08:30,23,135.475,135.5,135.275,135.275,41
20130401|2012-08-23 09:00,23,135.275,135.325,135.05,135.05,183
20130401|2012-08-23 09:30,23,135.025,135.05,134.7,135,452
20130401|2012-08-23 10:00,23,135.05,135.225,135,135.15,231
20130401|2012-08-23 10:30,23,135.075,135.5,135.05,135.475,262
20130401|2012-08-23 11:00,23,135.475,135.6,135.275,135.4,218
20130401|2012-08-23 11:30,23,135.4,135.675,135.375,135.6,442
20130401|2012-08-23 12:00,23,135.6,135.7,135.25,135.3,168
20130401|2012-08-23 12:30,23,135.3,135.95,135.275,135.925,352
20130401|2012-08-23 13:00,23,135.95,136,135.825,135.825,258
20130401|2012-08-23 13:30,23,135.9,135.925,135.8,135.925,75
20130401|2012-08-23 14:00,23,135.875,135.875,135.85,135.875,3
20130401|2012-08-23 14:30,23,135.825,135.825,135.75,135.75,7
20130401|2012-08-23 15:00,23,135.725,135.725,135.725,135.725,1
20130401|2012-08-23 15:30,23,135.7,135.7,135.7,135.7,1
20130401|2012-08-23 17:00,24,135.525,135.525,135.525,135.525,1
20130401|2012-08-23 19:30,24,135.575,135.575,135.575,135.575,1
20130401|2012-08-23 23:00,24,135.55,135.55,135.55,135.55,1
20130401|2012-08-23 23:30,24,135.575,135.575,135.575,135.575,1
20130401|2012-08-24 03:00,24,135.45,135.45,135.45,135.45,2
20130401|2012-08-24 06:30,24,135.85,135.85,135.85,135.85,5
20130401|2012-08-24 08:00,24,135.85,135.85,135.75,135.75,8
20130401|2012-08-24 08:30,24,135.9,135.9,135.825,135.875,4
20130401|2012-08-24 09:00,24,135.825,135.95,135.725,135.875,54
20130401|2012-08-24 09:30,24,135.8,135.8,135.55,135.7,54
20130401|2012-08-24 10:00,24,135.65,135.7,135.4,135.45,47
20130401|2012-08-24 10:30,24,135.475,135.6,135.375,135.5,65
20130401|2012-08-24 11:00,24,135.55,135.6,135.55,135.575,16
20130401|2012-08-24 11:30,24,135.6,135.6,135.475,135.475,15
20130401|2012-08-24 12:00,24,135.45,135.5,135.425,135.475,27
20130401|2012-08-24 12:30,24,135.4,135.45,135.225,135.425,50
20130401|2012-08-24 13:00,24,135.375,135.375,135.225,135.25,75
20130401|2012-08-24 13:30,24,135.275,135.35,135.25,135.35,13
20130401|2012-08-27 09:00,27,135.175,135.175,134.95,135.075,79
20130401|2012-08-27 09:30,27,135.025,135.175,135.025,135.1,88
20130401|2012-08-27 10:00,27,135.075,135.15,135.05,135.15,86
20130401|2012-08-27 10:30,27,135.125,135.35,135.075,135.275,114
20130401|2012-08-27 11:00,27,135.275,135.35,135.25,135.35,38
20130401|2012-08-27 11:30,27,135.375,135.375,135.15,135.15,133
20130401|2012-08-27 12:00,27,135.2,135.275,135.15,135.15,120
20130401|2012-08-27 12:30,27,135.15,135.225,134.75,135.025,275
20130401|2012-08-27 13:00,27,134.95,135.075,134.9,135,73
20130401|2012-08-27 13:30,27,135,135,135,135,2
20130401|2012-08-27 14:00,27,134.95,134.95,134.9,134.9,18
20130401|2012-08-27 15:00,27,134.9,134.9,134.9,134.9,3
20130401|2012-08-27 15:30,27,134.875,134.875,134.7,134.7,18
20130401|2012-08-27 17:00,28,134.85,134.85,134.85,134.85,5
20130401|2012-08-27 17:30,28,134.825,134.9,134.825,134.9,10
20130401|2012-08-27 21:00,28,134.9,134.9,134.9,134.9,1
20130401|2012-08-27 22:00,28,134.8,134.8,134.8,134.8,1
20130401|2012-08-28 00:30,28,134.9,134.9,134.9,134.9,2
20130401|2012-08-28 05:30,28,134.85,134.875,134.85,134.85,8
20130401|2012-08-28 06:00,28,134.925,134.925,134.925,134.925,2
20130401|2012-08-28 06:30,28,134.975,135,134.975,135,4
20130401|2012-08-28 07:00,28,135.175,135.175,135.175,135.175,4
20130401|2012-08-28 07:30,28,135.15,135.475,135.15,135.45,51
20130401|2012-08-28 08:00,28,135.5,135.525,135.35,135.35,68
20130401|2012-08-28 08:30,28,135.325,135.325,135.2,135.2,8
20130401|2012-08-28 09:00,28,135.2,135.4,135.075,135.15,108
20130401|2012-08-28 09:30,28,135.2,135.275,135.025,135.15,37
20130401|2012-08-28 10:00,28,135.05,135.15,135,135.1,22
20130401|2012-08-28 10:30,28,135.15,135.2,135.1,135.125,23
20130401|2012-08-28 11:00,28,135.125,135.15,135,135.05,9
20130401|2012-08-28 11:30,28,135.025,135.025,134.9,135,61
20130401|2012-08-28 12:00,28,135.05,135.125,134.975,135,33
20130401|2012-08-28 12:30,28,135.05,135.2,134.975,135.175,96
20130401|2012-08-28 13:00,28,135.175,135.225,135.1,135.125,145
20130401|2012-08-28 14:30,28,135.15,135.15,135.075,135.075,3
20130401|2012-08-28 15:30,28,135.25,135.25,135.15,135.15,9
20130401|2012-08-28 17:30,29,135.25,135.25,135.25,135.25,3
20130401|2012-08-28 18:00,29,135.375,135.375,135.35,135.35,6
20130401|2012-08-28 18:30,29,135.375,135.375,135.375,135.375,1
20130401|2012-08-28 22:00,29,135.375,135.375,135.375,135.375,2
20130401|2012-08-29 01:00,29,135.275,135.275,135.275,135.275,1
20130401|2012-08-29 03:00,29,135.25,135.275,135.175,135.175,7
20130401|2012-08-29 04:30,29,135.1,135.1,135.075,135.075,9
20130401|2012-08-29 05:00,29,135.05,135.05,135.05,135.05,4
20130401|2012-08-29 05:30,29,135,135,135,135,3
20130401|2012-08-29 06:30,29,135,135,135,135,4
20130401|2012-08-29 08:30,29,134.925,134.95,134.875,134.9,19
20130401|2012-08-29 09:00,29,134.925,135.325,134.7,135.3,111
20130401|2012-08-29 09:30,29,135.225,136.4,135.225,135.6,782
20130401|2012-08-29 10:00,29,135.7,135.875,135.6,135.7,78
20130401|2012-08-29 10:30,29,135.65,136,135.55,136,187
20130401|2012-08-29 11:00,29,136,136.3,136,136.225,160
20130401|2012-08-29 11:30,29,136.225,136.225,135.825,135.975,50
20130401|2012-08-29 12:00,29,136,136.15,135.975,136.05,70
20130401|2012-08-29 12:30,29,136.075,136.25,135.9,136.225,360
20130401|2012-08-29 13:00,29,136.25,136.325,136.25,136.3,246
20130401|2012-08-29 13:30,29,136.275,136.3,136.275,136.275,28
20130401|2012-08-29 14:00,29,136.275,136.275,136.25,136.275,22
20130401|2012-08-29 14:30,29,136.3,136.35,136.25,136.25,13
20130401|2012-08-29 15:00,29,136.25,136.25,136.25,136.25,14
20130401|2012-08-29 15:30,29,136.25,136.275,136.15,136.15,9
20130401|2012-08-29 17:00,30,136.05,136.325,136.05,136.325,7
20130401|2012-08-29 18:30,30,136.3,136.3,136.3,136.3,10
20130401|2012-08-29 19:00,30,136.125,136.125,136.125,136.125,3
20130401|2012-08-29 19:30,30,136.1,136.1,136.1,136.1,2
20130401|2012-08-29 20:30,30,136.1,136.1,136,136,10
20130401|2012-08-29 21:00,30,136.15,136.15,136.15,136.15,7
20130401|2012-08-29 23:30,30,136.15,136.3,136.15,136.3,59
20130401|2012-08-30 01:30,30,136.2,136.2,136.2,136.2,2
20130401|2012-08-30 06:00,30,136.2,136.2,136.2,136.2,1
20130401|2012-08-30 06:30,30,136.3,136.3,136.3,136.3,2
20130401|2012-08-30 07:00,30,136.275,136.3,136.275,136.3,3
20130401|2012-08-30 07:30,30,136.275,136.275,136.275,136.275,1
20130401|2012-08-30 08:00,30,136.2,136.2,136.2,136.2,5
20130401|2012-08-30 08:30,30,136.225,136.225,136.125,136.2,16
20130401|2012-08-30 09:00,30,136.2,136.35,136.125,136.175,109
20130401|2012-08-30 09:30,30,136.15,136.225,135.95,136,128
20130401|2012-08-30 10:00,30,136.05,136.175,136,136.125,56
20130401|2012-08-30 10:30,30,136.075,136.2,135.975,136.075,81
20130401|2012-08-30 11:00,30,136.1,136.2,136.1,136.2,33
20130401|2012-08-30 11:30,30,136.125,136.15,136,136,72
20130401|2012-08-30 12:00,30,136.05,136.15,135.925,135.925,129
20130401|2012-08-30 12:30,30,136.05,136.2,135.8,135.975,479
20130401|2012-08-30 13:00,30,135.975,136.025,135.9,136,358
20130401|2012-08-30 13:30,30,135.975,136,135.925,135.925,37
20130401|2012-08-30 14:00,30,135.925,135.925,135.925,135.925,1
20130401|2012-08-30 15:30,30,135.925,136.1,135.9,136.1,39
20130401|2012-08-30 17:00,31,136,136.275,136,136.05,65
20130401|2012-08-30 17:30,31,136.35,136.35,136.35,136.35,4
20130401|2012-08-30 20:00,31,136.1,136.1,136.1,136.1,3
20130401|2012-08-30 20:30,31,136.35,136.35,136.35,136.35,3
20130401|2012-08-31 03:00,31,136.35,136.35,136.35,136.35,4
20130401|2012-08-31 05:30,31,136.25,136.25,136.175,136.175,12
20130401|2012-08-31 06:00,31,136.15,136.15,136.1,136.1,5
20130401|2012-08-31 07:00,31,136.325,136.325,136.275,136.275,2
20130401|2012-08-31 07:30,31,136.275,136.3,136.275,136.3,7
20130401|2012-08-31 08:00,31,136.35,136.35,136.3,136.35,18
20130401|2012-08-31 08:30,31,136.275,136.375,136.05,136.05,102
20130401|2012-08-31 09:00,31,136.125,136.275,135.725,135.725,228
20130401|2012-08-31 09:30,31,135.7,136.025,135.675,135.75,182
20130401|2012-08-31 10:00,31,135.75,136.225,135.7,136.15,285
20130401|2012-08-31 10:30,31,136.15,136.25,135.825,135.85,179
20130401|2012-08-31 11:00,31,135.875,135.9,135.55,135.675,224
20130401|2012-08-31 11:30,31,135.675,135.725,135.575,135.575,147
20130401|2012-08-31 12:00,31,135.575,135.75,135.575,135.65,132
20130401|2012-08-31 12:30,31,135.75,135.8,135.4,135.7,544
20130401|2012-08-31 13:00,31,135.7,135.75,135.625,135.725,159
20130401|2012-08-31 13:30,31,135.75,135.8,135.75,135.8,21
20130401|2012-09-04 09:00,4,135.7,136.025,135.675,136.025,244
20130401|2012-09-04 09:30,4,136,136.225,135.925,136.1,161
20130401|2012-09-04 10:00,4,136.15,136.3,136.125,136.25,53
20130401|2012-09-04 10:30,4,136.275,136.275,136,136,127
20130401|2012-09-04 11:00,4,136.025,136.225,136,136.025,81
20130401|2012-09-04 11:30,4,135.975,136.1,135.85,135.9,100
20130401|2012-09-04 12:00,4,135.925,135.95,135.675,135.7,96
20130401|2012-09-04 12:30,4,135.7,136.3,135.7,136.275,404
20130401|2012-09-04 13:00,4,136.3,136.3,136.2,136.3,84
20130401|2012-09-04 13:30,4,136.3,136.3,136.25,136.275,10
20130401|2012-09-04 14:30,4,136.325,136.325,136.325,136.325,1
20130401|2012-09-04 15:00,4,136.35,136.35,136.35,136.35,5
20130401|2012-09-04 15:30,4,136.35,136.35,136.3,136.3,2
20130401|2012-09-04 19:00,5,136.275,136.35,136.275,136.325,6
20130401|2012-09-04 19:30,5,136.325,136.325,136.325,136.325,2
20130401|2012-09-04 20:00,5,136.375,136.4,136.375,136.4,4
20130401|2012-09-05 04:00,5,136.275,136.275,136.275,136.275,2
20130401|2012-09-05 06:00,5,136.45,136.475,136.45,136.475,21
20130401|2012-09-05 07:00,5,136.35,136.45,136.35,136.4,5
20130401|2012-09-05 07:30,5,136.425,136.5,136.425,136.5,87
20130401|2012-09-05 08:00,5,136.5,136.575,136.475,136.575,21
20130401|2012-09-05 08:30,5,136.55,136.6,136.45,136.45,49
20130401|2012-09-05 09:00,5,136.4,136.475,136.325,136.45,134
20130401|2012-09-05 09:30,5,136.4,136.45,136.2,136.2,145
20130401|2012-09-05 10:00,5,136.2,136.3,136.075,136.2,163
20130401|2012-09-05 10:30,5,136.15,136.2,136.025,136.1,104
20130401|2012-09-05 11:00,5,136.075,136.175,136.075,136.075,10
20130401|2012-09-05 11:30,5,136.1,136.15,136,136,31
20130401|2012-09-05 12:00,5,136.175,136.2,135.9,136.05,49
20130401|2012-09-05 12:30,5,136.05,136.075,135.725,136.075,515
20130401|2012-09-05 13:00,5,136.075,136.125,136.05,136.075,90
20130401|2012-09-05 13:30,5,136.075,136.125,136.075,136.075,27
20130401|2012-09-05 14:00,5,136.075,136.075,136.025,136.05,11
20130401|2012-09-05 14:30,5,136.05,136.05,136.025,136.025,29
20130401|2012-09-05 15:00,5,136.025,136.025,136.025,136.025,5
20130401|2012-09-05 15:30,5,136.025,136.025,136.025,136.025,5
20130401|2012-09-05 17:00,6,136,136,136,136,5
20130401|2012-09-05 17:30,6,136,136,136,136,3
20130401|2012-09-05 18:00,6,136,136,136,136,5
20130401|2012-09-05 19:00,6,135.95,135.95,135.95,135.95,10
20130401|2012-09-05 21:30,6,135.9,135.9,135.9,135.9,1
20130401|2012-09-05 22:30,6,135.9,135.9,135.9,135.9,11
20130401|2012-09-06 00:00,6,135.975,136,135.975,136,4
20130401|2012-09-06 02:00,6,135.85,135.875,135.85,135.875,4
20130401|2012-09-06 04:00,6,135.95,136,135.95,136,3
20130401|2012-09-06 04:30,6,136,136,136,136,5
20130401|2012-09-06 05:30,6,136,136,136,136,3
20130401|2012-09-06 06:30,6,136.125,136.125,136.125,136.125,1
20130401|2012-09-06 07:30,6,136,136,136,136,5
20130401|2012-09-06 08:00,6,136.05,136.05,136.05,136.05,1
20130401|2012-09-06 08:30,6,135.925,136.05,135.925,136.05,11
20130401|2012-09-06 09:00,6,135.975,136.175,135.975,136.15,94
20130401|2012-09-06 09:30,6,136.175,136.175,135.75,135.775,228
20130401|2012-09-06 10:00,6,135.825,135.975,135.775,135.775,55
20130401|2012-09-06 10:30,6,135.9,136,135.75,135.75,87
20130401|2012-09-06 11:00,6,135.825,136.025,135.7,135.95,91
20130401|2012-09-06 11:30,6,135.95,136,135.85,136,77
20130401|2012-09-06 12:00,6,136.05,136.15,135.95,136.125,57
20130401|2012-09-06 12:30,6,136.125,136.225,136.075,136.2,202
20130401|2012-09-06 13:00,6,136.25,136.25,136.15,136.25,120
20130401|2012-09-06 13:30,6,136.25,136.25,136.25,136.25,9
20130401|2012-09-06 14:30,6,136.25,136.25,136.25,136.25,10
20130401|2012-09-06 15:00,6,136.225,136.225,136.225,136.225,3
20130401|2012-09-06 15:30,6,136.175,136.175,136.15,136.15,4
20130401|2012-09-06 17:00,7,136.225,136.225,136.225,136.225,2
20130401|2012-09-06 18:30,7,136.05,136.05,136.05,136.05,2
20130401|2012-09-06 19:30,7,136.075,136.075,136.075,136.075,2
20130401|2012-09-06 20:30,7,136.075,136.075,136.075,136.075,1
20130401|2012-09-06 23:30,7,136.15,136.15,136.15,136.15,4
20130401|2012-09-07 00:30,7,136.15,136.15,136.125,136.125,11
20130401|2012-09-07 02:30,7,136.15,136.15,136.075,136.075,16
20130401|2012-09-07 04:00,7,136.15,136.15,136.15,136.15,2
20130401|2012-09-07 04:30,7,136.1,136.15,136.1,136.15,5
20130401|2012-09-07 06:00,7,136.125,136.15,136.1,136.15,13
20130401|2012-09-07 06:30,7,136.1,136.1,136.075,136.075,7
20130401|2012-09-07 07:00,7,136.05,136.15,136.05,136.15,4
20130401|2012-09-07 07:30,7,136.1,136.15,136.1,136.15,70
20130401|2012-09-07 08:00,7,136.075,136.275,136.075,136.25,43
20130401|2012-09-07 08:30,7,136.225,136.3,136.175,136.25,48
20130401|2012-09-07 09:00,7,136.25,136.375,136.25,136.3,278
20130401|2012-09-07 09:30,7,136.325,136.35,136.1,136.275,192
20130401|2012-09-07 10:00,7,136.225,136.3,136.125,136.125,71
20130401|2012-09-07 10:30,7,136.125,136.25,136.05,136.05,46
20130401|2012-09-07 11:00,7,136.05,136.05,135.8,135.9,166
20130401|2012-09-07 11:30,7,135.9,136.15,135.875,136.025,99
20130401|2012-09-07 12:00,7,136.05,136.125,135.9,136.125,13
20130401|2012-09-07 12:30,7,136.2,136.275,136,136.1,166
20130401|2012-09-07 13:00,7,136.15,136.175,136,136.05,106
20130401|2012-09-07 13:30,7,136.025,136.025,135.925,136.025,35
20130401|2012-09-10 09:00,10,136.2,136.275,136.025,136.025,207
20130401|2012-09-10 09:30,10,136.075,136.1,135.7,135.8,137
20130401|2012-09-10 10:00,10,135.825,136.125,135.775,135.975,126
20130401|2012-09-10 10:30,10,136.1,136.1,135.925,135.925,38
20130401|2012-09-10 11:00,10,135.95,136.1,135.95,136,58
20130401|2012-09-10 11:30,10,136,136.025,135.75,135.75,23
20130401|2012-09-10 12:00,10,135.775,135.875,135.7,135.8,90
20130401|2012-09-10 12:30,10,135.75,136,135.675,135.9,393
20130401|2012-09-10 13:00,10,135.925,135.95,135.85,135.875,126
20130401|2012-09-10 13:30,10,135.85,135.9,135.85,135.9,14
20130401|2012-09-10 14:00,10,135.825,135.825,135.8,135.825,5
20130401|2012-09-10 14:30,10,135.8,135.8,135.775,135.775,3
20130401|2012-09-10 15:30,10,135.825,135.825,135.8,135.8,2
20130401|2012-09-10 17:00,11,135.825,135.85,135.7,135.7,5
20130401|2012-09-10 22:30,11,135.775,135.775,135.775,135.775,2
20130401|2012-09-10 23:00,11,135.775,135.775,135.775,135.775,1
20130401|2012-09-10 23:30,11,135.85,135.85,135.775,135.775,2
20130401|2012-09-11 00:00,11,135.775,135.775,135.775,135.775,1
20130401|2012-09-11 01:30,11,135.775,135.775,135.775,135.775,1
20130401|2012-09-11 03:00,11,135.975,135.975,135.975,135.975,1
20130401|2012-09-11 03:30,11,135.925,135.925,135.925,135.925,1
20130401|2012-09-11 07:30,11,135.85,135.875,135.75,135.825,13
20130401|2012-09-11 08:00,11,135.8,135.875,135.7,135.75,12
20130401|2012-09-11 08:30,11,135.75,135.775,135.6,135.65,21
20130401|2012-09-11 09:00,11,135.75,136.05,135.725,135.875,222
20130401|2012-09-11 09:30,11,135.95,136.15,135.9,136.05,106
20130401|2012-09-11 10:00,11,136.075,136.325,136.075,136.225,376
20130401|2012-09-11 10:30,11,136.225,136.375,136.025,136.375,209
20130401|2012-09-11 11:00,11,136.375,136.675,136.325,136.4,700
20130401|2012-09-11 11:30,11,136.35,136.45,136.1,136.175,189
20130401|2012-09-11 12:00,11,136.15,136.35,136.025,136.15,237
20130401|2012-09-11 12:30,11,136.15,136.3,135.875,136.175,805
20130401|2012-09-11 13:00,11,136.15,136.25,136.075,136.175,91
20130401|2012-09-11 13:30,11,136.175,136.2,136.125,136.15,26
20130401|2012-09-11 14:00,11,136.175,136.225,136.175,136.2,5
20130401|2012-09-11 14:30,11,136.15,136.15,136.125,136.125,4
20130401|2012-09-11 15:00,11,136.125,136.125,136.125,136.125,2
20130401|2012-09-11 19:00,12,136.25,136.3,136.2,136.2,7
20130401|2012-09-11 20:00,12,136.175,136.175,136.175,136.175,1
20130401|2012-09-11 21:30,12,136.2,136.2,136.2,136.2,4
20130401|2012-09-12 01:00,12,136.325,136.375,136.325,136.375,6
20130401|2012-09-12 01:30,12,136.4,136.4,136.4,136.4,2
20130401|2012-09-12 02:30,12,136.45,136.45,136.45,136.45,3
20130401|2012-09-12 03:30,12,136.475,136.475,136.475,136.475,5
20130401|2012-09-12 04:00,12,136.475,136.475,136.475,136.475,2
20130401|2012-09-12 04:30,12,136.475,136.475,136.475,136.475,6
20130401|2012-09-12 05:00,12,136.475,136.475,136.475,136.475,2
20130401|2012-09-12 05:30,12,136.4,136.4,136.375,136.375,18
20130401|2012-09-12 06:30,12,136.4,136.4,136.4,136.4,10
20130401|2012-09-12 07:00,12,136.4,136.4,136.4,136.4,28
20130401|2012-09-12 07:30,12,136.275,136.5,136.15,136.15,70
20130401|2012-09-12 08:00,12,136.3,136.35,135.975,136.225,39
20130401|2012-09-12 08:30,12,136.15,136.15,136,136.025,74
20130401|2012-09-12 09:00,12,136.05,136.075,135.775,135.95,132
20130401|2012-09-12 09:30,12,135.875,136.05,135.85,136,83
20130401|2012-09-12 10:00,12,135.95,135.975,135.775,135.85,66
20130401|2012-09-12 10:30,12,135.8,135.825,135.6,135.825,127
20130401|2012-09-12 11:00,12,135.725,136,135.725,135.875,77
20130401|2012-09-12 11:30,12,135.775,136.1,135.725,136.1,122
20130401|2012-09-12 12:00,12,136.125,136.3,136.125,136.25,149
20130401|2012-09-12 12:30,12,136.25,136.475,136.25,136.475,336
20130401|2012-09-12 13:00,12,136.425,136.475,136.425,136.425,81
20130401|2012-09-12 13:30,12,136.45,136.45,136.35,136.35,19
20130401|2012-09-12 14:00,12,136.375,136.45,136.35,136.45,5
20130401|2012-09-12 14:30,12,136.425,136.5,136.425,136.5,66
20130401|2012-09-12 15:00,12,136.45,136.5,136.3,136.3,13
20130401|2012-09-12 15:30,12,136.4,136.45,136.4,136.425,3
20130401|2012-09-12 17:00,13,136.45,136.8,136.45,136.8,107
20130401|2012-09-12 17:30,13,136.8,136.8,136.75,136.8,15
20130401|2012-09-12 18:00,13,136.775,136.8,136.75,136.8,35
20130401|2012-09-13 00:00,13,136.75,136.75,136.75,136.75,1
20130401|2012-09-13 00:30,13,136.8,136.825,136.8,136.825,2
20130401|2012-09-13 01:30,13,136.725,136.725,136.725,136.725,3
20130401|2012-09-13 02:30,13,136.725,136.725,136.725,136.725,1
20130401|2012-09-13 03:00,13,136.725,136.725,136.725,136.725,7
20130401|2012-09-13 04:30,13,136.75,136.75,136.75,136.75,1
20130401|2012-09-13 05:00,13,136.725,136.725,136.675,136.675,13
20130401|2012-09-13 05:30,13,136.8,136.8,136.8,136.8,8
20130401|2012-09-13 06:00,13,136.675,136.775,136.6,136.6,19
20130401|2012-09-13 06:30,13,136.7,136.7,136.7,136.7,3
20130401|2012-09-13 07:00,13,136.7,136.8,136.7,136.7,13
20130401|2012-09-13 07:30,13,136.75,136.75,136.55,136.65,26
20130401|2012-09-13 08:00,13,136.675,136.725,136.65,136.65,18
20130401|2012-09-13 08:30,13,136.625,136.725,136.6,136.65,14
20130401|2012-09-13 09:00,13,136.575,136.6,136.1,136.225,233
20130401|2012-09-13 09:30,13,136.2,136.25,135.9,135.95,153
20130401|2012-09-13 10:00,13,135.9,136.175,135.875,136.125,120
20130401|2012-09-13 10:30,13,136.1,136.125,135.975,136.1,73
20130401|2012-09-13 11:00,13,136.125,136.35,136.125,136.175,202
20130401|2012-09-13 11:30,13,136.175,136.35,135.575,136.05,402
20130401|2012-09-13 12:00,13,136,136.425,136,136.25,158
20130401|2012-09-13 12:30,13,136.35,136.45,136.05,136.2,202
20130401|2012-09-13 13:00,13,136.275,136.35,136.15,136.25,239
20130401|2012-09-13 13:30,13,136.3,136.425,136.3,136.3,28
20130401|2012-09-13 14:00,13,136.25,136.25,136.2,136.25,14
20130401|2012-09-13 14:30,13,136.175,136.175,136.1,136.1,2
20130401|2012-09-13 15:00,13,136.1,136.1,136.05,136.05,9
20130401|2012-09-13 15:30,13,135.975,135.975,135.9,135.925,36
20130401|2012-09-13 17:00,14,135.9,135.9,135.9,135.9,2
20130401|2012-09-13 17:30,14,135.95,135.95,135.9,135.9,4
20130401|2012-09-13 18:00,14,135.925,135.925,135.925,135.925,1
20130401|2012-09-13 18:30,14,135.875,135.875,135.875,135.875,2
20130401|2012-09-13 20:30,14,135.9,135.9,135.9,135.9,1
20130401|2012-09-13 22:30,14,135.925,135.925,135.925,135.925,4
20130401|2012-09-14 00:00,14,136,136.175,136,136.175,10
20130401|2012-09-14 03:30,14,136.175,136.175,136.175,136.175,4
20130401|2012-09-14 04:30,14,136.225,136.25,136.225,136.25,6
20130401|2012-09-14 06:00,14,136.2,136.2,136.2,136.2,3
20130401|2012-09-14 06:30,14,136.225,136.225,136.2,136.2,7
20130401|2012-09-14 07:30,14,136.15,136.225,136.15,136.225,5
20130401|2012-09-14 08:00,14,136.225,136.25,136.15,136.225,12
20130401|2012-09-14 08:30,14,136.225,136.35,136.225,136.3,28
20130401|2012-09-14 09:00,14,136.4,136.425,136.25,136.4,124
20130401|2012-09-14 09:30,14,136.4,136.5,136.05,136.175,388
20130401|2012-09-14 10:00,14,136.05,136.45,136.05,136.45,271
20130401|2012-09-14 10:30,14,136.375,136.475,136.2,136.35,57
20130401|2012-09-14 11:00,14,136.35,136.5,136.325,136.4,104
20130401|2012-09-14 11:30,14,136.35,136.475,136.25,136.275,64
20130401|2012-09-14 12:00,14,136.3,136.375,136.25,136.3,14
20130401|2012-09-14 12:30,14,136.325,136.5,136.325,136.45,193
20130401|2012-09-14 13:00,14,136.45,136.475,136.35,136.4,117
20130401|2012-09-14 13:30,14,136.325,136.325,136.225,136.225,7
20130401|2012-09-17 09:00,17,136.375,136.5,136.175,136.3,315
20130401|2012-09-17 09:30,17,136.225,136.325,136.2,136.275,112
20130401|2012-09-17 10:00,17,136.3,136.3,135.95,135.95,169
20130401|2012-09-17 10:30,17,135.95,136.05,135.825,135.95,200
20130401|2012-09-17 11:00,17,135.925,136,134.9,135.425,571
20130401|2012-09-17 11:30,17,135.45,135.75,135.45,135.65,97
20130401|2012-09-17 12:00,17,135.725,135.725,135.55,135.65,52
20130401|2012-09-17 12:30,17,135.725,135.85,135.4,135.575,229
20130401|2012-09-17 13:00,17,135.55,135.75,135.525,135.65,138
20130401|2012-09-17 13:30,17,135.65,135.775,135.55,135.7,34
20130401|2012-09-17 14:00,17,135.625,135.725,135.625,135.725,5
20130401|2012-09-17 14:30,17,135.65,135.65,135.65,135.65,3
20130401|2012-09-17 15:00,17,135.55,135.55,135.55,135.55,1
20130401|2012-09-17 15:30,17,135.7,135.7,135.7,135.7,1
20130401|2012-09-17 17:00,18,135.65,135.65,135.65,135.65,2
20130401|2012-09-17 19:00,18,135.625,135.675,135.625,135.675,6
20130401|2012-09-17 19:30,18,135.65,135.65,135.625,135.625,2
20130401|2012-09-17 21:30,18,135.7,135.7,135.7,135.7,2
20130401|2012-09-17 23:00,18,135.725,135.75,135.725,135.725,7
20130401|2012-09-18 00:00,18,135.725,135.725,135.725,135.725,1
20130401|2012-09-18 00:30,18,135.725,135.725,135.725,135.725,8
20130401|2012-09-18 01:00,18,135.7,135.7,135.7,135.7,3
20130401|2012-09-18 02:00,18,135.75,135.75,135.7,135.7,2
20130401|2012-09-18 03:30,18,135.7,135.7,135.675,135.675,11
20130401|2012-09-18 04:30,18,135.6,135.6,135.6,135.6,5
20130401|2012-09-18 05:00,18,135.5,135.5,135.475,135.475,5
20130401|2012-09-18 05:30,18,135.475,135.475,135.475,135.475,1
20130401|2012-09-18 06:30,18,135.525,135.525,135.525,135.525,5
20130401|2012-09-18 07:00,18,135.5,135.5,135.45,135.475,11
20130401|2012-09-18 07:30,18,135.725,135.725,135.725,135.725,2
20130401|2012-09-18 08:00,18,135.75,135.75,135.6,135.6,9
20130401|2012-09-18 08:30,18,135.55,135.875,135.525,135.825,62
20130401|2012-09-18 09:00,18,135.825,135.9,135.675,135.7,247
20130401|2012-09-18 09:30,18,135.7,135.8,135.25,135.275,175
20130401|2012-09-18 10:00,18,135.2,135.475,135.2,135.225,97
20130401|2012-09-18 10:30,18,135.2,135.275,135.15,135.225,102
20130401|2012-09-18 11:00,18,135.3,135.65,135.3,135.6,270
20130401|2012-09-18 11:30,18,135.65,135.7,135.45,135.575,177
20130401|2012-09-18 12:00,18,135.525,135.55,135.325,135.325,78
20130401|2012-09-18 12:30,18,135.4,135.775,135.4,135.75,338
20130401|2012-09-18 13:00,18,135.725,135.75,135.525,135.525,96
20130401|2012-09-18 13:30,18,135.5,135.5,135.5,135.5,4
20130401|2012-09-18 14:00,18,135.5,135.5,135.425,135.425,14
20130401|2012-09-18 14:30,18,135.4,135.475,135.4,135.475,3
20130401|2012-09-18 15:00,18,135.5,135.5,135.5,135.5,1
20130401|2012-09-18 15:30,18,135.5,135.5,135.5,135.5,1
20130401|2012-09-18 18:00,19,135.5,135.5,135.5,135.5,1
20130401|2012-09-18 18:30,19,135.4,135.4,135.4,135.4,1
20130401|2012-09-18 21:00,19,135.5,135.5,135.5,135.5,3
20130401|2012-09-18 21:30,19,135.5,135.5,135.5,135.5,5
20130401|2012-09-18 22:00,19,135.5,135.5,135.5,135.5,16
20130401|2012-09-18 22:30,19,135.5,135.5,135.5,135.5,1
20130401|2012-09-19 00:00,19,135.425,135.425,135.4,135.4,3
20130401|2012-09-19 00:30,19,135.4,135.4,135.375,135.375,2
20130401|2012-09-19 03:00,19,135.475,135.475,135.45,135.45,2
20130401|2012-09-19 03:30,19,135.45,135.45,135.45,135.45,6
20130401|2012-09-19 04:30,19,135.45,135.45,135.425,135.425,3
20130401|2012-09-19 05:00,19,135.5,135.5,135.5,135.5,4
20130401|2012-09-19 05:30,19,135.5,135.6,135.5,135.6,7
20130401|2012-09-19 06:30,19,135.65,135.65,135.6,135.6,13
20130401|2012-09-19 07:00,19,135.5,135.5,135.5,135.5,3
20130401|2012-09-19 07:30,19,135.55,135.55,135.525,135.525,14
20130401|2012-09-19 08:00,19,135.45,135.45,135.425,135.425,10
20130401|2012-09-19 08:30,19,135.45,135.525,135.45,135.525,4
20130401|2012-09-19 09:00,19,135.55,135.8,135.45,135.775,258
20130401|2012-09-19 09:30,19,135.75,135.75,135.45,135.6,194
20130401|2012-09-19 10:00,19,135.575,135.625,135.025,135.35,197
20130401|2012-09-19 10:30,19,135.425,135.5,135.35,135.375,60
20130401|2012-09-19 11:00,19,135.4,135.6,135.35,135.475,267
20130401|2012-09-19 11:30,19,135.475,135.475,135.3,135.3,89
20130401|2012-09-19 12:00,19,135.4,135.6,135.375,135.6,121
20130401|2012-09-19 12:30,19,135.625,136.125,135.6,136.1,664
20130401|2012-09-19 13:00,19,136.075,136.1,135.95,136.05,194
20130401|2012-09-19 13:30,19,136.05,136.075,136,136.075,27
20130401|2012-09-19 14:00,19,136.075,136.075,136.075,136.075,6
20130401|2012-09-19 14:30,19,136.075,136.075,136,136,2
20130401|2012-09-19 15:00,19,136,136,136,136,2
20130401|2012-09-19 17:00,20,136,136.1,135.975,136.1,13
20130401|2012-09-19 17:30,20,136.1,136.2,136.1,136.2,10
20130401|2012-09-19 18:00,20,135.975,135.975,135.875,135.95,19
20130401|2012-09-19 18:30,20,135.925,135.95,135.925,135.95,2
20130401|2012-09-19 19:00,20,135.85,135.85,135.85,135.85,4
20130401|2012-09-19 21:00,20,135.75,135.75,135.75,135.75,1
20130401|2012-09-19 21:30,20,135.75,135.75,135.75,135.75,1
20130401|2012-09-19 23:30,20,135.9,135.9,135.9,135.9,1
20130401|2012-09-20 00:30,20,135.9,135.9,135.825,135.825,3
20130401|2012-09-20 01:30,20,135.9,135.9,135.9,135.9,3
20130401|2012-09-20 06:00,20,135.725,135.725,135.725,135.725,1
20130401|2012-09-20 06:30,20,135.825,135.825,135.825,135.825,1
20130401|2012-09-20 07:30,20,135.775,135.775,135.625,135.65,15
20130401|2012-09-20 08:00,20,135.675,135.7,135.65,135.65,16
20130401|2012-09-20 08:30,20,135.65,135.65,135.5,135.5,34
20130401|2012-09-20 09:00,20,135.6,135.875,135.5,135.675,184
20130401|2012-09-20 09:30,20,135.675,135.85,135.65,135.7,124
20130401|2012-09-20 10:00,20,135.7,135.9,135.65,135.85,242
20130401|2012-09-20 10:30,20,135.875,136.025,135.825,135.95,207
20130401|2012-09-20 11:00,20,135.95,136.05,135.875,135.925,109
20130401|2012-09-20 11:30,20,135.95,135.975,135.45,135.525,329
20130401|2012-09-20 12:00,20,135.5,135.75,135.425,135.575,131
20130401|2012-09-20 12:30,20,135.625,135.7,135.375,135.45,622
20130401|2012-09-20 13:00,20,135.475,135.75,135.475,135.75,152
20130401|2012-09-20 13:30,20,135.75,135.85,135.75,135.85,28
20130401|2012-09-20 14:00,20,135.8,135.8,135.775,135.775,3
20130401|2012-09-20 14:30,20,135.85,135.85,135.85,135.85,6
20130401|2012-09-20 15:00,20,135.85,135.9,135.825,135.875,14
20130401|2012-09-20 15:30,20,135.8,135.9,135.775,135.9,10
20130401|2012-09-20 17:00,21,135.8,135.8,135.8,135.8,1
20130401|2012-09-20 17:30,21,135.75,135.75,135.75,135.75,2
20130401|2012-09-20 18:00,21,135.825,135.825,135.825,135.825,1
20130401|2012-09-20 18:30,21,135.775,135.775,135.775,135.775,1
20130401|2012-09-20 19:00,21,135.75,135.75,135.75,135.75,5
20130401|2012-09-20 20:00,21,135.75,135.775,135.75,135.775,4
20130401|2012-09-20 21:30,21,135.7,135.7,135.7,135.7,6
20130401|2012-09-20 22:00,21,135.7,135.8,135.7,135.8,2
20130401|2012-09-20 22:30,21,135.7,135.7,135.7,135.7,1
20130401|2012-09-21 00:00,21,135.7,135.7,135.7,135.7,1
20130401|2012-09-21 01:30,21,135.7,135.7,135.7,135.7,1
20130401|2012-09-21 03:30,21,135.675,135.675,135.675,135.675,3
20130401|2012-09-21 04:30,21,135.65,135.65,135.625,135.625,6
20130401|2012-09-21 05:00,21,135.6,135.65,135.6,135.65,2
20130401|2012-09-21 06:00,21,135.55,135.55,135.55,135.55,8
20130401|2012-09-21 07:00,21,135.825,135.825,135.775,135.775,3
20130401|2012-09-21 08:00,21,135.75,135.9,135.675,135.675,15
20130401|2012-09-21 08:30,21,135.775,135.875,135.775,135.85,18
20130401|2012-09-21 09:00,21,135.85,136,135.8,135.95,236
20130401|2012-09-21 09:30,21,135.975,135.975,135.75,135.85,280
20130401|2012-09-21 10:00,21,135.875,135.95,135.8,135.875,108
20130401|2012-09-21 10:30,21,135.9,135.9,135.75,135.8,277
20130401|2012-09-21 11:00,21,135.8,135.825,135.65,135.65,165
20130401|2012-09-21 11:30,21,135.625,135.775,135.625,135.7,90
20130401|2012-09-21 12:00,21,135.725,135.8,135.7,135.7,73
20130401|2012-09-21 12:30,21,135.7,135.775,135.4,135.75,337
20130401|2012-09-21 13:00,21,135.75,135.75,135.6,135.625,182
20130401|2012-09-21 13:30,21,135.625,135.65,135.6,135.6,12
20130401|2012-09-24 09:00,24,136.1,136.2,135.6,135.725,279
20130401|2012-09-24 09:30,24,135.625,135.8,135.55,135.8,103
20130401|2012-09-24 10:00,24,135.775,136,135.725,135.825,185
20130401|2012-09-24 10:30,24,135.925,135.975,135.65,135.7,63
20130401|2012-09-24 11:00,24,135.65,135.875,135.65,135.775,86
20130401|2012-09-24 11:30,24,135.725,135.75,135.525,135.525,118
20130401|2012-09-24 12:00,24,135.525,135.625,135.45,135.625,72
20130401|2012-09-24 12:30,24,135.55,135.65,135.375,135.375,201
20130401|2012-09-24 13:00,24,135.45,135.5,135.45,135.45,114
20130401|2012-09-24 13:30,24,135.425,135.425,135.35,135.375,21
20130401|2012-09-24 14:00,24,135.325,135.325,135.3,135.3,7
20130401|2012-09-24 14:30,24,135.3,135.35,135.3,135.35,15
20130401|2012-09-24 15:00,24,135.35,135.35,135.35,135.35,1
20130401|2012-09-24 17:00,25,135.25,135.25,135.25,135.25,13
20130401|2012-09-24 17:30,25,135.275,135.275,135.275,135.275,1
20130401|2012-09-24 18:00,25,135.375,135.4,135.375,135.4,2
20130401|2012-09-24 20:00,25,135.425,135.425,135.425,135.425,1
20130401|2012-09-24 22:00,25,135.425,135.425,135.425,135.425,1
20130401|2012-09-24 22:30,25,135.35,135.35,135.325,135.325,4
20130401|2012-09-24 23:00,25,135.425,135.425,135.425,135.425,1
20130401|2012-09-25 01:00,25,135.425,135.425,135.425,135.425,1
20130401|2012-09-25 02:30,25,135.425,135.425,135.425,135.425,1
20130401|2012-09-25 03:00,25,135.325,135.325,135.3,135.3,5
20130401|2012-09-25 03:30,25,135.3,135.3,135.3,135.3,2
20130401|2012-09-25 04:00,25,135.4,135.4,135.4,135.4,2
20130401|2012-09-25 04:30,25,135.4,135.4,135.4,135.4,1
20130401|2012-09-25 05:30,25,135.4,135.425,135.4,135.425,2
20130401|2012-09-25 06:00,25,135.425,135.425,135.425,135.425,1
20130401|2012-09-25 06:30,25,135.5,135.5,135.5,135.5,20
20130401|2012-09-25 07:00,25,135.575,135.575,135.575,135.575,4
20130401|2012-09-25 07:30,25,135.5,135.5,135.5,135.5,5
20130401|2012-09-25 08:00,25,135.5,135.6,135.5,135.6,35
20130401|2012-09-25 08:30,25,135.575,135.575,135.425,135.425,3
20130401|2012-09-25 09:00,25,135.45,135.45,135.025,135.1,189
20130401|2012-09-25 09:30,25,135.075,135.125,134.7,134.85,276
20130401|2012-09-25 10:00,25,134.825,134.825,134.35,134.4,619
20130401|2012-09-25 10:30,25,134.425,134.475,134.175,134.475,437
20130401|2012-09-25 11:00,25,134.475,134.55,134.375,134.45,47
20130401|2012-09-25 11:30,25,134.5,134.525,134.15,134.275,290
20130401|2012-09-25 12:00,25,134.275,134.275,133.8,134,383
20130401|2012-09-25 12:30,25,134,134,133,133.025,668
20130401|2012-09-25 13:00,25,133.2,133.5,133.2,133.35,664
20130401|2012-09-25 13:30,25,133.25,133.45,133.175,133.45,176
20130401|2012-09-25 14:00,25,133.475,133.5,133.425,133.425,22
20130401|2012-09-25 14:30,25,133.4,133.5,133.4,133.5,58
20130401|2012-09-25 15:00,25,133.425,133.5,133.375,133.375,35
20130401|2012-09-25 15:30,25,133.375,133.4,133.325,133.35,16
20130401|2012-09-25 17:00,26,133.1,133.1,133.1,133.1,1
20130401|2012-09-25 17:30,26,133.4,133.4,133.3,133.3,3
20130401|2012-09-25 18:00,26,133.375,133.375,133.225,133.225,4
20130401|2012-09-25 19:00,26,133.425,133.45,133.425,133.45,5
20130401|2012-09-25 20:30,26,133.425,133.425,133.25,133.325,13
20130401|2012-09-25 21:00,26,133.45,133.45,133.25,133.25,5
20130401|2012-09-25 21:30,26,133.225,133.225,133.175,133.175,20
20130401|2012-09-25 23:00,26,133.175,133.175,133.175,133.175,5
20130401|2012-09-25 23:30,26,133.15,133.15,133.15,133.15,1
20130401|2012-09-26 00:00,26,133.075,133.075,133.075,133.075,1
20130401|2012-09-26 01:00,26,133.025,133.025,133,133,26
20130401|2012-09-26 01:30,26,133,133.05,132.975,133,22
20130401|2012-09-26 02:00,26,133,133.025,132.95,132.95,13
20130401|2012-09-26 02:30,26,132.95,132.95,132.95,132.95,10
20130401|2012-09-26 04:30,26,133.05,133.05,133,133,9
20130401|2012-09-26 05:00,26,133.075,133.075,133.075,133.075,2
20130401|2012-09-26 06:00,26,133.1,133.1,133,133,5
20130401|2012-09-26 06:30,26,133.025,133.025,132.925,132.95,17
20130401|2012-09-26 07:00,26,132.925,133.125,132.85,133,31
20130401|2012-09-26 07:30,26,133.025,133.075,132.925,133.075,20
20130401|2012-09-26 08:00,26,133.05,133.25,133.05,133.25,18
20130401|2012-09-26 08:30,26,133.275,133.375,133.2,133.2,72
20130401|2012-09-26 09:00,26,133.275,133.375,132.625,133.225,940
20130401|2012-09-26 09:30,26,133.1,133.275,133,133.2,1217
20130401|2012-09-26 10:00,26,133.2,133.2,132.85,132.875,758
20130401|2012-09-26 10:30,26,132.85,132.875,132.575,132.575,342
20130401|2012-09-26 11:00,26,132.575,132.675,132.45,132.5,311
20130401|2012-09-26 11:30,26,132.55,132.575,132.375,132.375,271
20130401|2012-09-26 12:00,26,132.425,132.65,132.05,132.475,505
20130401|2012-09-26 12:30,26,132.5,132.95,132.325,132.75,497
20130401|2012-09-26 13:00,26,132.625,132.725,132.575,132.7,83
20130401|2012-09-26 13:30,26,132.7,132.7,132.65,132.65,5
20130401|2012-09-26 14:00,26,132.625,132.625,132.55,132.625,29
20130401|2012-09-26 15:00,26,132.575,132.575,132.45,132.45,5
20130401|2012-09-26 15:30,26,132.8,132.8,132.8,132.8,1
20130401|2012-09-26 17:00,27,133.05,133.1,133,133,15
20130401|2012-09-26 18:00,27,133.025,133.025,133,133,7
20130401|2012-09-26 21:00,27,133,133,133,133,6
20130401|2012-09-26 23:00,27,132.775,132.775,132.775,132.775,1
20130401|2012-09-27 02:00,27,132.6,132.6,132.575,132.575,4
20130401|2012-09-27 02:30,27,132.575,132.575,132.575,132.575,4
20130401|2012-09-27 03:30,27,132.475,132.475,132.475,132.475,25
20130401|2012-09-27 05:00,27,132.5,132.525,132.5,132.525,3
20130401|2012-09-27 05:30,27,132.45,132.5,132.425,132.425,17
20130401|2012-09-27 06:00,27,132.425,132.425,132.4,132.4,7
20130401|2012-09-27 07:00,27,132.65,132.65,132.65,132.65,1
20130401|2012-09-27 07:30,27,132.775,132.85,132.75,132.775,14
20130401|2012-09-27 08:00,27,132.825,132.925,132.8,132.85,25
20130401|2012-09-27 08:30,27,132.9,133.15,132.875,133.05,82
20130401|2012-09-27 09:00,27,132.925,132.95,132.6,132.6,360
20130401|2012-09-27 09:30,27,132.55,132.725,132.4,132.4,280
20130401|2012-09-27 10:00,27,132.375,132.525,132,132,710
20130401|2012-09-27 10:30,27,132.025,132.025,131.75,131.9,624
20130401|2012-09-27 11:00,27,131.85,131.975,131.6,131.875,241
20130401|2012-09-27 11:30,27,131.8,132.325,131.8,131.875,381
20130401|2012-09-27 12:00,27,131.825,132.425,131.825,132.35,284
20130401|2012-09-27 12:30,27,132.325,132.9,132.25,132.75,729
20130401|2012-09-27 13:00,27,132.775,132.825,132.725,132.825,127
20130401|2012-09-27 13:30,27,132.8,132.85,132.75,132.825,23
20130401|2012-09-27 14:00,27,132.8,132.825,132.8,132.825,5
20130401|2012-09-27 14:30,27,132.75,132.75,132.725,132.725,18
20130401|2012-09-27 15:00,27,132.725,132.825,132.725,132.825,7
20130401|2012-09-27 15:30,27,132.8,132.8,132.8,132.8,5
20130401|2012-09-27 17:00,28,132.85,132.875,132.475,132.475,17
20130401|2012-09-27 17:30,28,132.475,132.525,132.375,132.425,49
20130401|2012-09-27 18:30,28,132.425,132.425,132.4,132.4,12
20130401|2012-09-27 19:00,28,132.475,132.475,132.475,132.475,4
20130401|2012-09-27 20:00,28,132.4,132.4,132.375,132.375,29
20130401|2012-09-27 20:30,28,132.375,132.375,132.375,132.375,3
20130401|2012-09-27 22:00,28,132.375,132.375,132.375,132.375,1
20130401|2012-09-27 23:00,28,132.325,132.325,132.275,132.275,51
20130401|2012-09-28 01:30,28,132.225,132.225,132.225,132.225,1
20130401|2012-09-28 02:00,28,132.225,132.225,132.225,132.225,9
20130401|2012-09-28 02:30,28,132.225,132.225,132.225,132.225,1
20130401|2012-09-28 03:00,28,132.225,132.225,132.225,132.225,8
20130401|2012-09-28 03:30,28,132.25,132.25,132.175,132.175,21
20130401|2012-09-28 04:30,28,132.175,132.175,132.175,132.175,1
20130401|2012-09-28 05:00,28,132.2,132.2,132.15,132.15,21
20130401|2012-09-28 05:30,28,132.175,132.175,132.175,132.175,5
20130401|2012-09-28 06:00,28,132.175,132.25,132.125,132.125,10
20130401|2012-09-28 06:30,28,132.2,132.25,132.175,132.25,19
20130401|2012-09-28 07:00,28,132.25,132.3,132.175,132.2,43
20130401|2012-09-28 07:30,28,132.35,132.75,132.3,132.5,337
20130401|2012-09-28 08:00,28,132.525,132.55,132.35,132.4,74
20130401|2012-09-28 08:30,28,132.4,132.475,132.4,132.45,85
20130401|2012-09-28 09:00,28,132.45,132.45,132.125,132.275,313
20130401|2012-09-28 09:30,28,132.275,132.375,132.125,132.35,193
20130401|2012-09-28 10:00,28,132.325,132.35,132.225,132.3,307
20130401|2012-09-28 10:30,28,132.3,132.35,132.2,132.325,587
20130401|2012-09-28 11:00,28,132.325,132.325,132.05,132.15,362
20130401|2012-09-28 11:30,28,132.175,132.275,132.125,132.2,222
20130401|2012-09-28 12:00,28,132.225,132.675,132.225,132.4,537
20130401|2012-09-28 12:30,28,132.4,132.55,132.2,132.425,536
20130401|2012-09-28 13:00,28,132.425,132.45,132.1,132.125,292
20130401|2012-09-28 13:30,28,132.125,132.3,132.025,132.225,76
20130401|2012-10-01 09:00,1,132.425,132.625,132.075,132.25,428
20130401|2012-10-01 09:30,1,132.25,132.725,132.25,132.575,290
20130401|2012-10-01 10:00,1,132.6,132.65,132.425,132.425,175
20130401|2012-10-01 10:30,1,132.425,132.45,132.175,132.4,231
20130401|2012-10-01 11:00,1,132.5,132.875,132.5,132.8,355
20130401|2012-10-01 11:30,1,132.825,132.85,132.7,132.7,59
20130401|2012-10-01 12:00,1,132.7,132.8,132.65,132.65,91
20130401|2012-10-01 12:30,1,132.65,133.55,132.6,133.525,770
20130401|2012-10-01 13:00,1,133.55,133.6,133.225,133.425,265
20130401|2012-10-01 13:30,1,133.425,133.425,133.3,133.325,17
20130401|2012-10-01 14:00,1,133.35,133.35,133.275,133.35,8
20130401|2012-10-01 14:30,1,133.35,133.375,133.35,133.35,8
20130401|2012-10-01 15:00,1,133.35,133.45,133.35,133.35,10
20130401|2012-10-01 15:30,1,133.45,133.45,133.425,133.425,8
20130401|2012-10-01 17:30,2,133.35,133.35,133.35,133.35,1
20130401|2012-10-01 18:00,2,133.375,133.45,133.375,133.45,20
20130401|2012-10-01 20:00,2,133.3,133.3,133.3,133.3,5
20130401|2012-10-01 20:30,2,133.3,133.3,133.25,133.25,25
20130401|2012-10-01 22:30,2,133.3,133.3,133.3,133.3,2
20130401|2012-10-01 23:30,2,133.3,133.3,133.3,133.3,1
20130401|2012-10-02 02:00,2,133.25,133.25,133.25,133.25,1
20130401|2012-10-02 03:00,2,133.225,133.225,133.125,133.125,4
20130401|2012-10-02 06:30,2,133.125,133.15,133.125,133.125,6
20130401|2012-10-02 07:00,2,133.25,133.25,133.2,133.2,9
20130401|2012-10-02 07:30,2,133.25,133.25,133.175,133.2,16
20130401|2012-10-02 08:00,2,133.225,133.3,133.175,133.275,26
20130401|2012-10-02 08:30,2,133.275,133.725,133.2,133.725,85
20130401|2012-10-02 09:00,2,133.725,134.1,133.55,134.075,320
20130401|2012-10-02 09:30,2,134.025,134.125,133.95,133.975,135
20130401|2012-10-02 10:00,2,134,134,133.4,133.525,297
20130401|2012-10-02 10:30,2,133.55,133.75,133.525,133.675,79
20130401|2012-10-02 11:00,2,133.675,133.775,133.675,133.75,43
20130401|2012-10-02 11:30,2,133.8,133.975,133.75,133.975,97
20130401|2012-10-02 12:00,2,133.975,134.025,133.75,133.75,83
20130401|2012-10-02 12:30,2,133.775,133.925,133.65,133.825,255
20130401|2012-10-02 13:00,2,133.775,133.95,133.75,133.925,131
20130401|2012-10-02 13:30,2,133.9,133.95,133.9,133.95,10
20130401|2012-10-02 14:30,2,133.95,134,133.95,134,6
20130401|2012-10-02 15:00,2,133.925,133.975,133.925,133.975,9
20130401|2012-10-02 15:30,2,134,134,134,134,5
20130401|2012-10-02 17:00,3,133.9,134.075,133.9,134.025,13
20130401|2012-10-02 22:30,3,134.025,134.025,134.025,134.025,3
20130401|2012-10-03 00:30,3,133.9,133.9,133.9,133.9,16
20130401|2012-10-03 01:00,3,133.9,133.9,133.875,133.875,2
20130401|2012-10-03 01:30,3,133.9,133.925,133.9,133.925,4
20130401|2012-10-03 02:30,3,133.875,133.875,133.85,133.85,5
20130401|2012-10-03 04:30,3,133.825,133.85,133.825,133.85,4
20130401|2012-10-03 05:30,3,133.95,133.95,133.95,133.95,1
20130401|2012-10-03 06:00,3,133.9,133.95,133.9,133.95,2
20130401|2012-10-03 06:30,3,134,134,134,134,2
20130401|2012-10-03 07:00,3,134.075,134.175,134.075,134.175,29
20130401|2012-10-03 07:30,3,134.175,134.225,134.075,134.2,46
20130401|2012-10-03 08:00,3,134.1,134.15,133.975,133.975,19
20130401|2012-10-03 08:30,3,133.925,134.075,133.925,134.025,13
20130401|2012-10-03 09:00,3,134.05,134.05,133.675,133.975,213
20130401|2012-10-03 09:30,3,133.975,134.2,133.975,134.1,136
20130401|2012-10-03 10:00,3,134.1,134.125,133.95,133.975,128
20130401|2012-10-03 10:30,3,133.9,133.925,133.5,133.725,210
20130401|2012-10-03 11:00,3,133.675,133.825,133.625,133.775,82
20130401|2012-10-03 11:30,3,133.775,133.85,133.7,133.7,115
20130401|2012-10-03 12:00,3,133.7,133.7,133.15,133.15,208
20130401|2012-10-03 12:30,3,133.175,133.75,133.175,133.7,269
20130401|2012-10-03 13:00,3,133.725,133.725,133.525,133.525,114
20130401|2012-10-03 13:30,3,133.475,133.475,133.425,133.425,13
20130401|2012-10-03 15:00,3,133.4,133.4,133.35,133.35,6
20130401|2012-10-03 15:30,3,133.375,133.425,133.375,133.4,4
20130401|2012-10-03 17:00,4,133.6,133.6,133.6,133.6,3
20130401|2012-10-03 18:00,4,133.3,133.3,133.3,133.3,6
20130401|2012-10-03 18:30,4,133.3,133.3,133.3,133.3,2
20130401|2012-10-03 19:00,4,133.2,133.2,133.2,133.2,3
20130401|2012-10-03 19:30,4,133.2,133.2,133.2,133.2,2
20130401|2012-10-03 20:00,4,133.2,133.2,133.2,133.2,8
20130401|2012-10-03 21:00,4,133.275,133.275,133.275,133.275,1
20130401|2012-10-03 21:30,4,133.25,133.25,133.25,133.25,1
20130401|2012-10-03 23:00,4,133.3,133.3,133.3,133.3,1
20130401|2012-10-04 00:30,4,133.225,133.25,133.225,133.25,8
20130401|2012-10-04 03:30,4,133.175,133.175,133.125,133.125,6
20130401|2012-10-04 04:00,4,133.15,133.15,133.125,133.125,10
20130401|2012-10-04 04:30,4,133.15,133.15,133.1,133.125,5
20130401|2012-10-04 05:00,4,133.1,133.175,133.1,133.175,9
20130401|2012-10-04 07:00,4,133.175,133.25,133.175,133.175,44
20130401|2012-10-04 07:30,4,133.125,133.125,133.1,133.1,9
20130401|2012-10-04 08:00,4,133.1,133.1,133.075,133.1,8
20130401|2012-10-04 08:30,4,133.125,133.375,133.1,133.375,10
20130401|2012-10-04 09:00,4,133.425,133.625,133.25,133.375,259
20130401|2012-10-04 09:30,4,133.375,133.625,133.3,133.575,110
20130401|2012-10-04 10:00,4,133.575,133.675,133.475,133.575,139
20130401|2012-10-04 10:30,4,133.6,133.675,133.4,133.6,102
20130401|2012-10-04 11:00,4,133.525,134.05,133.525,133.85,175
20130401|2012-10-04 11:30,4,133.85,133.925,133.55,133.55,167
20130401|2012-10-04 12:00,4,133.55,133.825,133.55,133.7,34
20130401|2012-10-04 12:30,4,133.675,133.7,133.15,133.3,217
20130401|2012-10-04 13:00,4,133.35,133.375,133.025,133.2,430
20130401|2012-10-04 13:30,4,133.2,133.2,133.15,133.15,14
20130401|2012-10-04 14:00,4,133.1,133.15,133.1,133.1,7
20130401|2012-10-04 14:30,4,133.125,133.125,133.075,133.075,3
20130401|2012-10-04 15:00,4,133.175,133.2,133.175,133.2,4
20130401|2012-10-04 15:30,4,133.15,133.15,133.125,133.125,2
20130401|2012-10-04 17:00,5,133.15,133.15,133.15,133.15,4
20130401|2012-10-04 18:30,5,133.25,133.25,133.25,133.25,4
20130401|2012-10-04 19:00,5,133.3,133.3,133.3,133.3,1
20130401|2012-10-04 19:30,5,133.3,133.3,133.3,133.3,1
20130401|2012-10-05 01:30,5,133.1,133.1,133.1,133.1,6
20130401|2012-10-05 02:30,5,133,133,133,133,10
20130401|2012-10-05 04:00,5,132.95,132.95,132.95,132.95,2
20130401|2012-10-05 05:00,5,132.9,132.9,132.875,132.875,2
20130401|2012-10-05 06:00,5,132.925,132.925,132.9,132.9,20
20130401|2012-10-05 06:30,5,132.9,132.9,132.9,132.9,13
20130401|2012-10-05 07:00,5,132.95,133.05,132.95,133.05,9
20130401|2012-10-05 07:30,5,133.1,133.575,133.1,133.575,36
20130401|2012-10-05 08:00,5,133.425,133.525,133.325,133.525,14
20130401|2012-10-05 08:30,5,133.4,133.525,133.375,133.475,35
20130401|2012-10-05 09:00,5,133.425,133.425,133.225,133.3,155
20130401|2012-10-05 09:30,5,133.3,133.5,133.25,133.35,118
20130401|2012-10-05 10:00,5,133.35,133.35,133.1,133.35,102
20130401|2012-10-05 10:30,5,133.25,133.3,133.225,133.3,136
20130401|2012-10-05 11:00,5,133.3,133.375,133.275,133.325,83
20130401|2012-10-05 11:30,5,133.325,133.45,133.3,133.4,176
20130401|2012-10-05 12:00,5,133.4,133.45,133.325,133.325,379
20130401|2012-10-05 12:30,5,133.35,133.35,133.1,133.25,195
20130401|2012-10-05 13:00,5,133.3,133.35,133.25,133.325,169
20130401|2012-10-05 13:30,5,133.275,133.35,133.275,133.35,28
20130401|2012-10-08 09:00,8,133.1,133.475,133.025,133.3,336
20130401|2012-10-08 09:30,8,133.325,133.55,133.3,133.4,263
20130401|2012-10-08 10:00,8,133.4,133.4,133.275,133.275,86
20130401|2012-10-08 10:30,8,133.25,133.375,133.225,133.225,113
20130401|2012-10-08 11:00,8,133.225,133.25,133.025,133.075,180
20130401|2012-10-08 11:30,8,133.025,133.025,132.85,132.875,147
20130401|2012-10-08 12:00,8,132.875,133.175,132.85,133.125,111
20130401|2012-10-08 12:30,8,133.1,133.1,132.9,133.05,156
20130401|2012-10-08 13:00,8,133.05,133.05,132.925,133.05,59
20130401|2012-10-08 13:30,8,133.05,133.05,133.05,133.05,32
20130401|2012-10-08 14:00,8,133.05,133.05,133.025,133.025,2
20130401|2012-10-08 15:00,8,133.05,133.05,133.05,133.05,2
20130401|2012-10-08 15:30,8,133.15,133.15,133.15,133.15,1
20130401|2012-10-08 18:00,9,132.85,132.85,132.85,132.85,15
20130401|2012-10-08 19:00,9,132.975,132.975,132.9,132.9,10
20130401|2012-10-08 21:00,9,132.975,132.975,132.975,132.975,4
20130401|2012-10-08 21:30,9,132.925,132.925,132.925,132.925,4
20130401|2012-10-08 23:30,9,132.975,132.975,132.975,132.975,1
20130401|2012-10-09 01:00,9,132.975,133,132.975,133,2
20130401|2012-10-09 03:00,9,133,133,133,133,1
20130401|2012-10-09 04:00,9,133.125,133.125,133.125,133.125,1
20130401|2012-10-09 05:30,9,133.125,133.125,133.125,133.125,4
20130401|2012-10-09 07:00,9,133.125,133.125,133.05,133.05,3
20130401|2012-10-09 07:30,9,133.225,133.3,133.225,133.3,19
20130401|2012-10-09 08:00,9,133.35,133.35,133.175,133.3,24
20130401|2012-10-09 08:30,9,133.25,133.525,133.25,133.5,42
20130401|2012-10-09 09:00,9,133.45,133.475,133.275,133.275,141
20130401|2012-10-09 09:30,9,133.275,133.4,133.15,133.375,140
20130401|2012-10-09 10:00,9,133.325,133.5,133.3,133.4,129
20130401|2012-10-09 10:30,9,133.375,133.575,133.35,133.4,98
20130401|2012-10-09 11:00,9,133.425,133.6,133.375,133.575,88
20130401|2012-10-09 11:30,9,133.55,133.65,133.5,133.6,68
20130401|2012-10-09 12:00,9,133.575,133.75,133.55,133.75,72
20130401|2012-10-09 12:30,9,133.75,133.75,133.45,133.5,186
20130401|2012-10-09 13:00,9,133.5,133.525,133.425,133.5,66
20130401|2012-10-09 14:00,9,133.475,133.475,133.475,133.475,2
20130401|2012-10-09 15:00,9,133.45,133.45,133.4,133.4,2
20130401|2012-10-09 15:30,9,133.4,133.4,133.375,133.375,19
20130401|2012-10-09 17:00,10,133.35,133.375,133.35,133.35,7
20130401|2012-10-10 02:30,10,133.45,133.45,133.45,133.45,1
20130401|2012-10-10 03:00,10,133.5,133.5,133.5,133.5,10
20130401|2012-10-10 03:30,10,133.5,133.5,133.5,133.5,11
20130401|2012-10-10 05:00,10,133.6,133.6,133.6,133.6,1
20130401|2012-10-10 05:30,10,133.675,133.675,133.675,133.675,4
20130401|2012-10-10 06:00,10,133.675,133.675,133.675,133.675,4
20130401|2012-10-10 07:00,10,133.675,133.675,133.675,133.675,2
20130401|2012-10-10 07:30,10,133.7,133.7,133.7,133.7,8
20130401|2012-10-10 08:00,10,133.525,133.525,133.525,133.525,2
20130401|2012-10-10 08:30,10,133.6,133.625,133.5,133.5,33
20130401|2012-10-10 09:00,10,133.375,133.6,133.3,133.55,65
20130401|2012-10-10 09:30,10,133.5,133.675,133.475,133.6,109
20130401|2012-10-10 10:00,10,133.55,133.575,133.475,133.55,51
20130401|2012-10-10 10:30,10,133.525,133.525,133.4,133.425,132
20130401|2012-10-10 11:00,10,133.4,133.425,133.325,133.375,59
20130401|2012-10-10 11:30,10,133.4,133.6,133.4,133.5,48
20130401|2012-10-10 12:00,10,133.525,133.55,133.4,133.425,33
20130401|2012-10-10 12:30,10,133.4,133.525,133.325,133.525,109
20130401|2012-10-10 13:00,10,133.5,133.55,133.45,133.525,68
20130401|2012-10-10 13:30,10,133.55,133.6,133.55,133.55,11
20130401|2012-10-10 14:00,10,133.55,133.575,133.55,133.575,12
20130401|2012-10-10 14:30,10,133.575,133.575,133.5,133.525,10
20130401|2012-10-10 15:00,10,133.475,133.6,133.475,133.575,15
20130401|2012-10-10 15:30,10,133.675,133.725,133.6,133.65,42
20130401|2012-10-10 17:00,11,133.6,133.75,133.475,133.475,8
20130401|2012-10-10 17:30,11,133.525,133.525,133.525,133.525,1
20130401|2012-10-10 18:30,11,133.575,133.575,133.45,133.475,13
20130401|2012-10-10 21:00,11,133.575,133.575,133.55,133.55,6
20130401|2012-10-10 22:30,11,133.575,133.575,133.575,133.575,1
20130401|2012-10-10 23:00,11,133.6,133.625,133.6,133.625,10
20130401|2012-10-11 01:00,11,133.7,133.7,133.7,133.7,1
20130401|2012-10-11 01:30,11,133.7,133.7,133.7,133.7,1
20130401|2012-10-11 02:00,11,133.65,133.65,133.625,133.625,2
20130401|2012-10-11 03:00,11,133.6,133.6,133.6,133.6,6
20130401|2012-10-11 06:00,11,133.75,133.775,133.75,133.775,5
20130401|2012-10-11 06:30,11,133.775,133.775,133.725,133.725,10
20130401|2012-10-11 07:00,11,133.7,133.875,133.65,133.875,30
20130401|2012-10-11 07:30,11,133.875,134,133.725,133.95,113
20130401|2012-10-11 08:00,11,134,134,133.925,133.925,94
20130401|2012-10-11 08:30,11,133.975,134,133.75,133.75,32
20130401|2012-10-11 09:00,11,133.85,134.05,133.825,134,176
20130401|2012-10-11 09:30,11,134,134.375,134,134.2,394
20130401|2012-10-11 10:00,11,134.2,134.4,134.2,134.35,262
20130401|2012-10-11 10:30,11,134.375,134.375,133.95,133.95,354
20130401|2012-10-11 11:00,11,133.925,134.125,133.75,134,286
20130401|2012-10-11 11:30,11,133.975,134,133.325,133.55,492
20130401|2012-10-11 12:00,11,133.55,134.15,133.5,133.8,365
20130401|2012-10-11 12:30,11,133.775,133.95,133.575,133.675,279
20130401|2012-10-11 13:00,11,133.675,133.8,133.625,133.65,122
20130401|2012-10-11 13:30,11,133.65,133.65,133.65,133.65,11
20130401|2012-10-11 14:30,11,133.65,133.65,133.65,133.65,21
20130401|2012-10-11 15:00,11,133.65,133.65,133.65,133.65,21
20130401|2012-10-11 15:30,11,133.625,133.75,133.625,133.75,16
20130401|2012-10-11 17:00,12,133.5,133.6,133.5,133.6,25
20130401|2012-10-11 19:00,12,133.6,133.6,133.6,133.6,5
20130401|2012-10-11 20:30,12,133.6,133.6,133.6,133.6,1
20130401|2012-10-12 00:30,12,133.6,133.6,133.6,133.6,2
20130401|2012-10-12 01:00,12,133.55,133.55,133.475,133.475,30
20130401|2012-10-12 03:00,12,133.525,133.6,133.5,133.6,3
20130401|2012-10-12 05:00,12,133.475,133.5,133.45,133.5,4
20130401|2012-10-12 06:00,12,133.5,133.5,133.5,133.5,1
20130401|2012-10-12 07:00,12,133.5,133.5,133.5,133.5,1
20130401|2012-10-12 07:30,12,133.525,133.525,133.4,133.45,12
20130401|2012-10-12 08:00,12,133.425,133.425,133.225,133.3,61
20130401|2012-10-12 08:30,12,133.3,133.45,133.25,133.425,33
20130401|2012-10-12 09:00,12,133.35,133.45,133.15,133.2,302
20130401|2012-10-12 09:30,12,133.175,133.35,133.1,133.275,214
20130401|2012-10-12 10:00,12,133.25,133.275,133.2,133.2,50
20130401|2012-10-12 10:30,12,133.225,133.525,133.15,133.525,163
20130401|2012-10-12 11:00,12,133.525,133.575,133.35,133.35,117
20130401|2012-10-12 11:30,12,133.35,133.55,133.35,133.475,213
20130401|2012-10-12 12:00,12,133.45,133.525,133.275,133.375,185
20130401|2012-10-12 12:30,12,133.3,133.425,133.2,133.225,291
20130401|2012-10-12 13:00,12,133.25,133.3,133.1,133.125,168
20130401|2012-10-12 13:30,12,133.1,133.25,133.1,133.25,90
20130401|2012-10-15 09:00,15,133.3,133.4,133.125,133.275,241
20130401|2012-10-15 09:30,15,133.225,133.375,133.2,133.275,85
20130401|2012-10-15 10:00,15,133.325,133.525,133.325,133.375,89
20130401|2012-10-15 10:30,15,133.375,133.4,133.3,133.325,30
20130401|2012-10-15 11:00,15,133.325,133.375,133.3,133.35,166
20130401|2012-10-15 11:30,15,133.375,133.4,133.35,133.4,41
20130401|2012-10-15 12:00,15,133.4,133.45,133.35,133.375,101
20130401|2012-10-15 12:30,15,133.35,133.55,133.25,133.4,304
20130401|2012-10-15 13:00,15,133.425,133.45,133.35,133.35,35
20130401|2012-10-15 13:30,15,133.325,133.375,133.325,133.375,20
20130401|2012-10-15 14:00,15,133.4,133.425,133.4,133.425,5
20130401|2012-10-15 14:30,15,133.45,133.45,133.45,133.45,14
20130401|2012-10-15 15:00,15,133.5,133.525,133.475,133.5,14
20130401|2012-10-15 15:30,15,133.475,133.475,133.45,133.45,4
20130401|2012-10-15 17:00,16,133.575,133.575,133.525,133.525,5
20130401|2012-10-15 17:30,16,133.475,133.475,133.475,133.475,2
20130401|2012-10-15 18:00,16,133.475,133.5,133.475,133.5,3
20130401|2012-10-15 20:00,16,133.5,133.5,133.5,133.5,2
20130401|2012-10-15 21:00,16,133.5,133.5,133.5,133.5,2
20130401|2012-10-16 06:00,16,133.4,133.4,133.4,133.4,1
20130401|2012-10-16 06:30,16,133.525,133.575,133.525,133.575,6
20130401|2012-10-16 07:00,16,133.575,133.65,133.575,133.65,11
20130401|2012-10-16 07:30,16,133.6,133.6,133.5,133.5,5
20130401|2012-10-16 08:00,16,133.475,133.475,133.4,133.425,22
20130401|2012-10-16 08:30,16,133.525,133.725,133.525,133.725,53
20130401|2012-10-16 09:00,16,133.725,133.825,133.65,133.8,298
20130401|2012-10-16 09:30,16,133.775,133.825,133.65,133.75,92
20130401|2012-10-16 10:00,16,133.75,133.975,133.75,133.9,308
20130401|2012-10-16 10:30,16,133.9,133.975,133.775,133.8,266
20130401|2012-10-16 11:00,16,133.825,133.9,133.825,133.825,93
20130401|2012-10-16 11:30,16,133.85,133.875,133.775,133.8,134
20130401|2012-10-16 12:00,16,133.85,133.875,133.7,133.8,119
20130401|2012-10-16 12:30,16,133.775,133.95,133.725,133.9,318
20130401|2012-10-16 13:00,16,133.95,133.975,133.85,133.95,168
20130401|2012-10-16 13:30,16,133.95,133.975,133.9,133.9,17
20130401|2012-10-16 14:00,16,133.9,133.9,133.875,133.875,10
20130401|2012-10-16 14:30,16,133.85,133.85,133.85,133.85,4
20130401|2012-10-16 15:00,16,133.825,133.825,133.825,133.825,3
20130401|2012-10-16 15:30,16,133.95,133.975,133.925,133.975,11
20130401|2012-10-16 17:00,17,133.875,133.875,133.875,133.875,1
20130401|2012-10-16 17:30,17,133.975,133.975,133.975,133.975,3
20130401|2012-10-16 20:00,17,133.925,133.925,133.925,133.925,2
20130401|2012-10-16 20:30,17,133.925,133.925,133.925,133.925,2
20130401|2012-10-16 21:00,17,133.95,133.95,133.95,133.95,2
20130401|2012-10-16 22:00,17,133.95,133.975,133.95,133.95,9
20130401|2012-10-17 00:30,17,133.925,133.925,133.925,133.925,4
20130401|2012-10-17 02:00,17,134,134,134,134,2
20130401|2012-10-17 03:00,17,134,134,134,134,3
20130401|2012-10-17 03:30,17,134,134,134,134,11
20130401|2012-10-17 05:00,17,134.075,134.1,134.075,134.1,6
20130401|2012-10-17 07:00,17,134,134.05,134,134.05,3
20130401|2012-10-17 07:30,17,134.075,134.275,134.075,134.25,90
20130401|2012-10-17 08:00,17,134.25,134.35,134.25,134.35,66
20130401|2012-10-17 08:30,17,134.3,134.45,134.3,134.425,94
20130401|2012-10-17 09:00,17,134.425,134.425,134.25,134.35,219
20130401|2012-10-17 09:30,17,134.375,134.775,134.35,134.775,453
20130401|2012-10-17 10:00,17,134.75,134.875,134.6,134.75,207
20130401|2012-10-17 10:30,17,134.8,134.8,134.6,134.75,111
20130401|2012-10-17 11:00,17,134.675,134.675,134.45,134.525,119
20130401|2012-10-17 11:30,17,134.45,134.5,134.25,134.475,254
20130401|2012-10-17 12:00,17,134.5,134.6,134.4,134.575,449
20130401|2012-10-17 12:30,17,134.575,134.675,134.425,134.675,456
20130401|2012-10-17 13:00,17,134.675,134.7,134.6,134.675,128
20130401|2012-10-17 13:30,17,134.7,134.7,134.65,134.65,13
20130401|2012-10-17 14:00,17,134.65,134.65,134.65,134.65,2
20130401|2012-10-17 14:30,17,134.65,134.65,134.625,134.625,3
20130401|2012-10-17 15:00,17,134.65,134.65,134.65,134.65,2
20130401|2012-10-17 15:30,17,134.65,134.65,134.625,134.625,6
20130401|2012-10-17 17:00,18,134.6,134.6,134.6,134.6,1
20130401|2012-10-17 17:30,18,134.55,134.575,134.55,134.575,5
20130401|2012-10-17 18:30,18,134.65,134.65,134.65,134.65,14
20130401|2012-10-17 19:00,18,134.65,134.65,134.65,134.65,1
20130401|2012-10-17 19:30,18,134.675,134.675,134.65,134.65,8
20130401|2012-10-17 20:30,18,134.7,134.7,134.7,134.7,15
20130401|2012-10-17 21:00,18,134.7,134.7,134.7,134.7,1
20130401|2012-10-17 21:30,18,134.7,134.7,134.7,134.7,9
20130401|2012-10-17 22:30,18,134.7,134.7,134.675,134.7,72
20130401|2012-10-18 00:00,18,134.775,134.775,134.775,134.775,1
20130401|2012-10-18 01:30,18,134.875,134.875,134.875,134.875,3
20130401|2012-10-18 02:00,18,134.9,135,134.9,135,206
20130401|2012-10-18 03:00,18,135,135,135,135,39
20130401|2012-10-18 03:30,18,134.925,134.925,134.925,134.925,3
20130401|2012-10-18 04:30,18,135,135,135,135,6
20130401|2012-10-18 05:00,18,135.025,135.05,135.025,135.05,22
20130401|2012-10-18 05:30,18,135.025,135.05,135.025,135.05,6
20130401|2012-10-18 06:00,18,135.05,135.1,135.05,135.1,31
20130401|2012-10-18 06:30,18,135.075,135.125,135.075,135.125,25
20130401|2012-10-18 07:00,18,135.075,135.15,135.075,135.075,11
20130401|2012-10-18 07:30,18,135.075,135.2,135.075,135.2,134
20130401|2012-10-18 08:00,18,135.15,135.2,135.075,135.1,49
20130401|2012-10-18 08:30,18,135.1,135.125,135,135.05,36
20130401|2012-10-18 09:00,18,135.025,135.175,135.025,135.15,302
20130401|2012-10-18 09:30,18,135.15,135.225,135.05,135.225,366
20130401|2012-10-18 10:00,18,135.25,135.3,135.175,135.175,405
20130401|2012-10-18 10:30,18,135.25,135.25,135.1,135.25,150
20130401|2012-10-18 11:00,18,135.225,135.275,135.15,135.2,182
20130401|2012-10-18 11:30,18,135.2,135.3,135.15,135.175,225
20130401|2012-10-18 12:00,18,135.2,135.275,135.2,135.25,61
20130401|2012-10-18 12:30,18,135.25,135.475,135.2,135.275,441
20130401|2012-10-18 13:00,18,135.3,135.3,135.175,135.2,68
20130401|2012-10-18 13:30,18,135.2,135.225,135.1,135.15,13
20130401|2012-10-18 14:00,18,135.2,135.225,135.175,135.225,10
20130401|2012-10-18 14:30,18,135.05,135.05,135.05,135.05,1
20130401|2012-10-18 15:00,18,135.05,135.075,134.975,135.075,9
20130401|2012-10-18 15:30,18,135.05,135.05,135.05,135.05,1
20130401|2012-10-18 17:00,19,135,135,134.9,134.975,32
20130401|2012-10-18 17:30,19,135.05,135.075,135.05,135.075,10
20130401|2012-10-18 18:00,19,135.075,135.075,135.075,135.075,1
20130401|2012-10-18 18:30,19,135.075,135.075,135.075,135.075,2
20130401|2012-10-18 19:00,19,135.075,135.075,135.075,135.075,2
20130401|2012-10-18 20:00,19,135,135,135,135,1
20130401|2012-10-18 22:00,19,134.975,134.975,134.975,134.975,9
20130401|2012-10-18 23:00,19,135.075,135.2,135.075,135.2,15
20130401|2012-10-19 00:30,19,135.2,135.225,135.2,135.225,18
20130401|2012-10-19 01:00,19,135.25,135.25,135.25,135.25,1
20130401|2012-10-19 01:30,19,135.275,135.275,135.275,135.275,20
20130401|2012-10-19 03:30,19,135.3,135.375,135.275,135.375,15
20130401|2012-10-19 04:30,19,135.375,135.375,135.375,135.375,6
20130401|2012-10-19 05:00,19,135.375,135.375,135.375,135.375,99
20130401|2012-10-19 05:30,19,135.45,135.5,135.425,135.5,108
20130401|2012-10-19 06:30,19,135.5,135.5,135.5,135.5,30
20130401|2012-10-19 07:00,19,135.5,135.55,135.4,135.55,27
20130401|2012-10-19 07:30,19,135.475,135.55,135.4,135.4,54
20130401|2012-10-19 08:00,19,135.4,135.45,135.375,135.425,111
20130401|2012-10-19 08:30,19,135.425,135.525,135.425,135.5,117
20130401|2012-10-19 09:00,19,135.525,135.525,135.35,135.4,88
20130401|2012-10-19 09:30,19,135.4,135.4,134.975,135.025,427
20130401|2012-10-19 10:00,19,135.05,135.1,134.55,134.675,760
20130401|2012-10-19 10:30,19,134.725,134.9,134.7,134.7,218
20130401|2012-10-19 11:00,19,134.75,134.775,134.7,134.7,81
20130401|2012-10-19 11:30,19,134.725,134.975,134.7,134.85,167
20130401|2012-10-19 12:00,19,134.85,134.975,134.85,134.925,146
20130401|2012-10-19 12:30,19,134.925,134.95,134.7,134.775,291
20130401|2012-10-19 13:00,19,134.775,134.95,134.775,134.9,115
20130401|2012-10-19 13:30,19,134.9,135.05,134.875,134.875,119
20130401|2012-10-22 09:00,22,135.1,135.55,135.1,135.4,759
20130401|2012-10-22 09:30,22,135.4,135.475,135.175,135.2,547
20130401|2012-10-22 10:00,22,135.2,135.3,135.15,135.2,148
20130401|2012-10-22 10:30,22,135.225,135.225,134.925,134.975,176
20130401|2012-10-22 11:00,22,134.95,135.075,134.95,134.95,211
20130401|2012-10-22 11:30,22,135.025,135.175,134.925,135.075,141
20130401|2012-10-22 12:00,22,135.05,135.15,134.9,135.025,250
20130401|2012-10-22 12:30,22,135.025,135.225,135,135.025,310
20130401|2012-10-22 13:00,22,135.05,135.1,135.025,135.025,99
20130401|2012-10-22 13:30,22,135.025,135.025,134.95,134.95,29
20130401|2012-10-22 14:00,22,134.925,134.925,134.875,134.875,3
20130401|2012-10-22 14:30,22,134.9,134.95,134.85,134.95,5
20130401|2012-10-22 15:30,22,134.875,134.925,134.875,134.925,2
20130401|2012-10-22 17:00,23,134.95,134.95,134.95,134.95,1
20130401|2012-10-22 18:00,23,134.95,134.95,134.95,134.95,20
20130401|2012-10-22 23:00,23,134.975,134.975,134.975,134.975,1
20130401|2012-10-22 23:30,23,134.875,134.875,134.875,134.875,1
20130401|2012-10-23 01:00,23,135,135,135,135,3
20130401|2012-10-23 02:00,23,135,135.025,135,135.025,5
20130401|2012-10-23 02:30,23,135.05,135.075,135.05,135.05,15
20130401|2012-10-23 03:00,23,135.15,135.15,135.15,135.15,24
20130401|2012-10-23 03:30,23,135.15,135.15,135.15,135.15,2
20130401|2012-10-23 04:00,23,135.175,135.175,135.175,135.175,3
20130401|2012-10-23 05:00,23,135.175,135.175,135.175,135.175,2
20130401|2012-10-23 05:30,23,135.175,135.175,135.175,135.175,1
20130401|2012-10-23 06:00,23,135.15,135.15,135.15,135.15,5
20130401|2012-10-23 07:00,23,134.85,134.85,134.775,134.8,5
20130401|2012-10-23 07:30,23,134.75,134.75,134.7,134.75,41
20130401|2012-10-23 08:00,23,134.725,134.725,134.5,134.525,75
20130401|2012-10-23 08:30,23,134.5,134.7,134.425,134.7,120
20130401|2012-10-23 09:00,23,134.7,134.725,134.325,134.325,197
20130401|2012-10-23 09:30,23,134.35,134.45,134.125,134.15,329
20130401|2012-10-23 10:00,23,134.175,134.3,134.175,134.3,63
20130401|2012-10-23 10:30,23,134.325,134.5,134.325,134.325,146
20130401|2012-10-23 11:00,23,134.375,134.575,134.35,134.575,137
20130401|2012-10-23 11:30,23,134.575,134.825,134.55,134.625,118
20130401|2012-10-23 12:00,23,134.65,134.775,134.625,134.65,50
20130401|2012-10-23 12:30,23,134.65,134.675,134.425,134.675,142
20130401|2012-10-23 13:00,23,134.675,134.725,134.6,134.625,129
20130401|2012-10-23 13:30,23,134.675,134.725,134.675,134.725,6
20130401|2012-10-23 14:30,23,134.7,134.7,134.7,134.7,6
20130401|2012-10-23 15:00,23,134.7,134.75,134.7,134.75,7
20130401|2012-10-23 15:30,23,134.75,134.75,134.75,134.75,4
20130401|2012-10-23 17:00,24,134.625,134.625,134.625,134.625,1
20130401|2012-10-23 17:30,24,134.65,134.65,134.65,134.65,2
20130401|2012-10-23 18:00,24,134.75,134.8,134.75,134.8,3
20130401|2012-10-23 18:30,24,134.6,134.6,134.6,134.6,2
20130401|2012-10-23 20:30,24,134.725,134.775,134.7,134.775,4
20130401|2012-10-24 06:00,24,134.875,134.875,134.875,134.875,1
20130401|2012-10-24 06:30,24,134.875,134.875,134.875,134.875,3
20130401|2012-10-24 07:00,24,134.9,134.9,134.85,134.85,5
20130401|2012-10-24 08:00,24,134.975,134.975,134.85,134.85,20
20130401|2012-10-24 08:30,24,134.85,134.9,134.8,134.875,21
20130401|2012-10-24 09:00,24,134.8,134.875,134.7,134.75,153
20130401|2012-10-24 09:30,24,134.725,135,134.65,134.925,336
20130401|2012-10-24 10:00,24,134.925,135,134.775,134.95,270
20130401|2012-10-24 10:30,24,134.95,134.95,134.725,134.75,110
20130401|2012-10-24 11:00,24,134.75,134.825,134.75,134.8,34
20130401|2012-10-24 11:30,24,134.8,134.825,134.725,134.775,82
20130401|2012-10-24 12:00,24,134.75,134.8,134.7,134.7,90
20130401|2012-10-24 12:30,24,134.7,134.9,134.7,134.875,162
20130401|2012-10-24 13:00,24,134.85,134.85,134.725,134.75,108
20130401|2012-10-24 13:30,24,134.8,134.8,134.7,134.7,23
20130401|2012-10-24 14:00,24,134.825,134.85,134.775,134.775,12
20130401|2012-10-24 14:30,24,134.8,134.8,134.8,134.8,1
20130401|2012-10-24 15:00,24,134.775,134.775,134.75,134.75,5
20130401|2012-10-24 15:30,24,134.675,134.675,134.675,134.675,1
20130401|2012-10-24 17:30,25,134.725,134.725,134.725,134.725,1
20130401|2012-10-24 18:30,25,134.65,134.65,134.65,134.65,1
20130401|2012-10-24 20:00,25,134.625,134.625,134.6,134.6,4
20130401|2012-10-24 21:30,25,134.65,134.65,134.65,134.65,3
20130401|2012-10-24 22:00,25,134.7,134.7,134.7,134.7,3
20130401|2012-10-24 22:30,25,134.75,134.75,134.75,134.75,3
20130401|2012-10-25 04:00,25,134.85,134.85,134.85,134.85,1
20130401|2012-10-25 04:30,25,134.85,134.85,134.85,134.85,2
20130401|2012-10-25 06:00,25,134.775,134.775,134.775,134.775,1
20130401|2012-10-25 06:30,25,134.8,134.8,134.8,134.8,1
20130401|2012-10-25 07:00,25,134.8,134.8,134.8,134.8,2
20130401|2012-10-25 08:00,25,134.825,134.825,134.8,134.8,4
20130401|2012-10-25 08:30,25,134.775,134.825,134.65,134.675,50
20130401|2012-10-25 09:00,25,134.675,134.7,134.4,134.5,192
20130401|2012-10-25 09:30,25,134.65,134.775,134.575,134.575,142
20130401|2012-10-25 10:00,25,134.65,134.65,134.3,134.4,335
20130401|2012-10-25 10:30,25,134.35,134.35,133.725,133.925,427
20130401|2012-10-25 11:00,25,133.925,134.1,133.75,133.85,184
20130401|2012-10-25 11:30,25,133.9,133.9,133.65,133.725,93
20130401|2012-10-25 12:00,25,133.725,133.725,133.075,133.225,391
20130401|2012-10-25 12:30,25,133.275,133.8,133.225,133.675,805
20130401|2012-10-25 13:00,25,133.725,133.85,133.675,133.85,231
20130401|2012-10-25 13:30,25,133.8,133.85,133.775,133.85,14
20130401|2012-10-25 14:00,25,133.75,133.8,133.725,133.8,6
20130401|2012-10-25 14:30,25,133.775,133.8,133.725,133.75,10
20130401|2012-10-25 15:00,25,133.75,133.75,133.725,133.725,23
20130401|2012-10-25 15:30,25,133.8,133.8,133.8,133.8,3
20130401|2012-10-25 17:00,26,133.675,133.675,133.675,133.675,6
20130401|2012-10-25 17:30,26,133.65,133.65,133.625,133.65,43
20130401|2012-10-25 18:00,26,133.675,133.7,133.675,133.675,9
20130401|2012-10-25 18:30,26,133.7,133.7,133.65,133.65,3
20130401|2012-10-25 19:00,26,133.65,133.65,133.65,133.65,1
20130401|2012-10-25 21:30,26,133.65,133.65,133.65,133.65,7
20130401|2012-10-25 22:30,26,133.65,133.65,133.65,133.65,1
20130401|2012-10-25 23:00,26,133.65,133.65,133.65,133.65,4
20130401|2012-10-25 23:30,26,133.65,133.65,133.65,133.65,13
20130401|2012-10-26 00:00,26,133.7,133.7,133.65,133.65,3
20130401|2012-10-26 01:00,26,133.65,133.65,133.65,133.65,43
20130401|2012-10-26 01:30,26,133.65,133.65,133.65,133.65,40
20130401|2012-10-26 02:00,26,133.65,133.65,133.65,133.65,7
20130401|2012-10-26 02:30,26,133.65,133.65,133.65,133.65,12
20130401|2012-10-26 03:00,26,133.65,133.65,133.65,133.65,1
20130401|2012-10-26 04:00,26,133.675,133.675,133.675,133.675,1
20130401|2012-10-26 04:30,26,133.675,133.675,133.675,133.675,1
20130401|2012-10-26 05:00,26,133.65,133.65,133.65,133.65,1
20130401|2012-10-26 05:30,26,133.65,133.65,133.65,133.65,15
20130401|2012-10-26 06:00,26,133.65,133.65,133.65,133.65,52
20130401|2012-10-26 06:30,26,133.575,133.575,133.525,133.525,50
20130401|2012-10-26 07:00,26,133.55,133.55,133.525,133.525,9
20130401|2012-10-26 07:30,26,133.625,133.75,133.625,133.625,46
20130401|2012-10-26 08:00,26,133.65,133.8,133.6,133.75,46
20130401|2012-10-26 08:30,26,133.75,133.775,133.625,133.625,74
20130401|2012-10-26 09:00,26,133.65,133.65,133.175,133.3,445
20130401|2012-10-26 09:30,26,133.2,133.525,133.15,133.325,272
20130401|2012-10-26 10:00,26,133.3,133.4,133.25,133.375,219
20130401|2012-10-26 10:30,26,133.375,133.55,133.375,133.5,329
20130401|2012-10-26 11:00,26,133.5,133.525,133.125,133.15,446
20130401|2012-10-26 11:30,26,133.15,133.15,133.05,133.05,80
20130401|2012-10-26 12:00,26,133.05,133.2,133.025,133.2,88
20130401|2012-10-26 12:30,26,133.2,133.4,133.1,133.35,357
20130401|2012-10-26 13:00,26,133.375,133.4,133.325,133.325,235
20130401|2012-10-26 13:30,26,133.325,133.45,133.325,133.4,64
20130401|2012-10-29 09:00,29,133.125,133.125,132.5,132.55,519
20130401|2012-10-29 09:30,29,132.6,132.725,132.5,132.65,193
20130401|2012-10-29 10:00,29,132.625,132.7,132.55,132.7,137
20130401|2012-10-29 10:30,29,132.7,132.85,132.7,132.8,40
20130401|2012-10-29 11:00,29,132.75,133.425,132.75,133.375,205
20130401|2012-10-29 11:30,29,133.4,133.55,133.25,133.25,178
20130401|2012-10-29 12:00,29,133.3,133.55,133.275,133.55,340
20130401|2012-10-29 12:30,29,133.55,133.55,133.275,133.375,174
20130401|2012-10-29 13:00,29,133.375,133.525,133.375,133.475,117
20130401|2012-10-29 13:30,29,133.45,133.475,133.425,133.475,13
20130401|2012-10-29 14:30,29,133.55,133.55,133.55,133.55,3
20130401|2012-10-29 15:00,29,133.5,133.5,133.5,133.5,1
20130401|2012-10-29 15:30,29,133.475,133.475,133.475,133.475,8
20130401|2012-10-29 17:00,30,133.5,133.5,133.425,133.425,10
20130401|2012-10-29 17:30,30,133.425,133.425,133.35,133.35,21
20130401|2012-10-29 18:00,30,133.3,133.3,133.2,133.2,100
20130401|2012-10-29 18:30,30,133.25,133.4,133.15,133.4,26
20130401|2012-10-29 19:00,30,133.35,133.35,133.35,133.35,1
20130401|2012-10-29 19:30,30,133.35,133.35,133.25,133.25,13
20130401|2012-10-29 20:00,30,133.25,133.25,133.25,133.25,4
20130401|2012-10-29 20:30,30,133.175,133.175,133.175,133.175,12
20130401|2012-10-29 21:00,30,133.1,133.1,133.075,133.1,12
20130401|2012-10-29 21:30,30,133.15,133.15,133.15,133.15,2
20130401|2012-10-30 07:00,30,133.175,133.175,133.175,133.175,6
20130401|2012-10-30 07:30,30,133.275,133.5,133.225,133.5,38
20130401|2012-10-30 08:00,30,133.475,133.475,133.325,133.4,84
20130401|2012-10-30 08:30,30,133.35,133.525,133.325,133.525,86
20130401|2012-10-30 09:00,30,133.55,133.675,133.4,133.425,226
20130401|2012-10-30 09:30,30,133.45,133.5,133.4,133.425,139
20130401|2012-10-30 10:00,30,133.425,133.55,133.4,133.4,181
20130401|2012-10-30 10:30,30,133.4,133.4,133.2,133.3,142
20130401|2012-10-30 11:00,30,133.275,133.8,133.225,133.65,231
20130401|2012-10-30 11:30,30,133.675,133.75,133.425,133.55,92
20130401|2012-10-30 12:00,30,133.525,133.8,133.525,133.8,117
20130401|2012-10-30 12:30,30,133.8,134.125,133.7,133.925,479
20130401|2012-10-30 13:00,30,134,134.05,133.825,133.9,142
20130401|2012-10-30 13:30,30,134.025,134.025,133.9,133.9,16
20130401|2012-10-30 14:30,30,133.9,133.9,133.875,133.875,11
20130401|2012-10-30 15:00,30,133.825,133.825,133.8,133.8,16
20130401|2012-10-30 15:30,30,133.9,133.9,133.9,133.9,1
20130401|2012-10-30 17:30,31,133.85,133.85,133.8,133.8,5
20130401|2012-10-31 02:30,31,133.975,134,133.95,133.95,3
20130401|2012-10-31 03:00,31,133.975,133.975,133.975,133.975,1
20130401|2012-10-31 03:30,31,133.95,133.95,133.95,133.95,1
20130401|2012-10-31 05:30,31,134.05,134.05,134.05,134.05,3
20130401|2012-10-31 06:30,31,134.025,134.025,134.025,134.025,1
20130401|2012-10-31 07:00,31,133.925,133.975,133.875,133.875,5
20130401|2012-10-31 07:30,31,133.875,133.95,133.85,133.85,10
20130401|2012-10-31 08:00,31,133.85,133.85,133.85,133.85,4
20130401|2012-10-31 08:30,31,133.85,133.95,133.475,133.475,111
20130401|2012-10-31 09:00,31,133.525,133.725,133.525,133.625,138
20130401|2012-10-31 09:30,31,133.65,133.75,133.625,133.65,110
20130401|2012-10-31 10:00,31,133.7,133.975,133.675,133.85,201
20130401|2012-10-31 10:30,31,133.8,134.125,133.8,134.05,237
20130401|2012-10-31 11:00,31,134.05,134.05,133.75,133.8,169
20130401|2012-10-31 11:30,31,133.8,133.95,133.75,133.775,116
20130401|2012-10-31 12:00,31,133.8,133.825,133.75,133.75,99
20130401|2012-10-31 12:30,31,133.775,134.05,133.725,134.025,265
20130401|2012-10-31 13:00,31,134,134,133.75,133.825,280
20130401|2012-10-31 13:30,31,133.825,133.875,133.75,133.825,38
20130401|2012-10-31 14:00,31,133.775,133.875,133.775,133.85,29
20130401|2012-10-31 14:30,31,133.825,133.925,133.8,133.925,29
20130401|2012-10-31 15:00,31,133.9,133.925,133.75,133.75,37
20130401|2012-10-31 15:30,31,133.75,133.8,133.6,133.7,74
20130401|2012-10-31 17:00,1,133.7,133.825,133.625,133.825,25
20130401|2012-10-31 17:30,1,133.725,133.825,133.725,133.825,7
20130401|2012-10-31 18:00,1,133.775,133.775,133.775,133.775,3
20130401|2012-10-31 19:00,1,133.9,133.9,133.725,133.725,4
20130401|2012-10-31 21:30,1,133.8,133.8,133.8,133.8,1
20130401|2012-10-31 23:30,1,133.9,133.9,133.9,133.9,1
20130401|2012-11-01 00:00,1,133.9,133.9,133.9,133.9,1
20130401|2012-11-01 02:30,1,133.875,133.875,133.875,133.875,1
20130401|2012-11-01 03:00,1,133.925,133.95,133.85,133.95,6
20130401|2012-11-01 04:00,1,133.85,133.85,133.85,133.85,3
20130401|2012-11-01 04:30,1,133.95,133.95,133.9,133.9,5
20130401|2012-11-01 05:30,1,133.95,133.975,133.95,133.975,12
20130401|2012-11-01 06:00,1,133.975,133.975,133.95,133.95,9
20130401|2012-11-01 06:30,1,133.95,133.95,133.925,133.925,33
20130401|2012-11-01 07:00,1,133.925,133.925,133.85,133.85,40
20130401|2012-11-01 07:30,1,133.775,133.85,133.775,133.8,7
20130401|2012-11-01 08:00,1,133.775,133.85,133.75,133.85,24
20130401|2012-11-01 08:30,1,133.85,133.975,133.7,133.9,190
20130401|2012-11-01 09:00,1,133.875,134.325,133.875,134.15,981
20130401|2012-11-01 09:30,1,134.1,134.35,133.95,134,992
20130401|2012-11-01 10:00,1,134,134.3,134,134.15,527
20130401|2012-11-01 10:30,1,134.125,134.125,133.925,133.925,223
20130401|2012-11-01 11:00,1,133.875,133.875,133.4,133.525,465
20130401|2012-11-01 11:30,1,133.525,133.725,133.225,133.3,252
20130401|2012-11-01 12:00,1,133.3,133.575,133.225,133.25,246
20130401|2012-11-01 12:30,1,133.225,133.45,133.15,133.4,535
20130401|2012-11-01 13:00,1,133.4,133.5,133.375,133.475,233
20130401|2012-11-01 13:30,1,133.475,133.5,133.425,133.475,21
20130401|2012-11-01 14:00,1,133.475,133.525,133.45,133.525,68
20130401|2012-11-01 14:30,1,133.5,133.525,133.45,133.45,16
20130401|2012-11-01 15:00,1,133.475,133.475,133.45,133.45,4
20130401|2012-11-01 15:30,1,133.45,133.45,133.45,133.45,2
20130401|2012-11-01 17:00,2,133.375,133.4,133.3,133.3,3
20130401|2012-11-01 17:30,2,133.35,133.35,133.35,133.35,1
20130401|2012-11-01 18:00,2,133.4,133.425,133.4,133.425,2
20130401|2012-11-01 19:00,2,133.425,133.45,133.425,133.45,5
20130401|2012-11-01 21:30,2,133.325,133.325,133.3,133.3,5
20130401|2012-11-01 22:30,2,133.3,133.3,133.3,133.3,3
20130401|2012-11-01 23:00,2,133.275,133.275,133.25,133.25,11
20130401|2012-11-02 04:30,2,133.275,133.275,133.275,133.275,1
20130401|2012-11-02 07:00,2,133.3,133.3,133.275,133.275,8
20130401|2012-11-02 07:30,2,133.3,133.325,133.3,133.325,23
20130401|2012-11-02 08:00,2,133.325,133.35,133.275,133.35,6
20130401|2012-11-02 08:30,2,133.275,133.35,133.275,133.35,23
20130401|2012-11-02 09:00,2,133.325,133.4,133.025,133.075,301
20130401|2012-11-02 09:30,2,133.125,133.2,132.825,132.875,322
20130401|2012-11-02 10:00,2,132.875,133.25,132.875,133.175,566
20130401|2012-11-02 10:30,2,133.175,133.35,133.1,133.1,82
20130401|2012-11-02 11:00,2,133.15,133.25,133,133.125,317
20130401|2012-11-02 11:30,2,133.075,133.125,132.95,132.975,253
20130401|2012-11-02 12:00,2,132.925,133.25,132.925,133.175,276
20130401|2012-11-02 12:30,2,133.125,133.525,133.1,133.45,532
20130401|2012-11-02 13:00,2,133.425,133.475,133.35,133.475,269
20130401|2012-11-02 13:30,2,133.475,133.475,133.3,133.3,52
20130401|2012-11-05 09:00,5,133.4,133.475,133.15,133.225,316
20130401|2012-11-05 09:30,5,133.2,133.25,132.925,133.25,157
20130401|2012-11-05 10:00,5,133.175,133.225,133.125,133.175,63
20130401|2012-11-05 10:30,5,133.175,133.175,133.125,133.125,38
20130401|2012-11-05 11:00,5,133.15,133.5,133.15,133.5,142
20130401|2012-11-05 11:30,5,133.5,133.525,133.35,133.35,177
20130401|2012-11-05 12:00,5,133.4,133.4,133.125,133.15,299
20130401|2012-11-05 12:30,5,133.15,133.175,132.9,133.05,169
20130401|2012-11-05 13:00,5,133.075,133.2,133.075,133.2,129
20130401|2012-11-05 13:30,5,133.2,133.2,133.125,133.175,52
20130401|2012-11-05 14:00,5,133.175,133.175,133.15,133.15,26
20130401|2012-11-05 14:30,5,133.175,133.175,133.1,133.1,29
20130401|2012-11-05 15:00,5,133.175,133.175,133.1,133.125,5
20130401|2012-11-05 15:30,5,133.2,133.225,133.125,133.175,18
20130401|2012-11-05 18:00,6,133.125,133.125,133.125,133.125,1
20130401|2012-11-05 19:00,6,133.125,133.125,133.125,133.125,4
20130401|2012-11-05 19:30,6,133.1,133.1,133.1,133.1,1
20130401|2012-11-05 20:00,6,133.125,133.125,133.1,133.1,5
20130401|2012-11-05 20:30,6,133.075,133.1,133.05,133.1,3
20130401|2012-11-05 21:00,6,133.125,133.125,133.1,133.1,3
20130401|2012-11-05 21:30,6,133.05,133.05,133.05,133.05,11
20130401|2012-11-05 22:00,6,133.075,133.1,133.05,133.05,3
20130401|2012-11-05 22:30,6,133.05,133.05,133.05,133.05,3
20130401|2012-11-05 23:30,6,133,133,133,133,2
20130401|2012-11-06 00:30,6,133,133,133,133,6
20130401|2012-11-06 04:00,6,132.975,132.975,132.975,132.975,7
20130401|2012-11-06 04:30,6,132.975,132.975,132.975,132.975,10
20130401|2012-11-06 05:00,6,132.975,132.975,132.95,132.95,18
20130401|2012-11-06 05:30,6,132.95,133.075,132.95,133.075,5
20130401|2012-11-06 06:00,6,133.075,133.075,133.075,133.075,2
20130401|2012-11-06 06:30,6,133.075,133.075,133.075,133.075,1
20130401|2012-11-06 07:00,6,133.1,133.175,133.075,133.1,21
20130401|2012-11-06 07:30,6,133.1,133.2,133.05,133.15,38
20130401|2012-11-06 08:00,6,133.025,133.075,133.025,133.075,14
20130401|2012-11-06 08:30,6,133.1,133.1,133.025,133.05,22
20130401|2012-11-06 09:00,6,133.075,133.2,132.775,132.8,246
20130401|2012-11-06 09:30,6,132.8,133,132.725,132.925,148
20130401|2012-11-06 10:00,6,132.925,132.95,132.8,132.95,83
20130401|2012-11-06 10:30,6,132.95,133.05,132.875,132.9,97
20130401|2012-11-06 11:00,6,132.9,133.125,132.875,133.075,129
20130401|2012-11-06 11:30,6,133.125,133.25,133.025,133.025,129
20130401|2012-11-06 12:00,6,133.025,133.225,133,133.175,170
20130401|2012-11-06 12:30,6,133.075,133.275,133.075,133.2,337
20130401|2012-11-06 13:00,6,133.175,133.375,133.175,133.35,377
20130401|2012-11-06 13:30,6,133.35,133.375,133.3,133.375,23
20130401|2012-11-06 14:00,6,133.325,133.35,133.325,133.35,2
20130401|2012-11-06 14:30,6,133.325,133.325,133.325,133.325,10
20130401|2012-11-06 15:00,6,133.325,133.325,133.325,133.325,5
20130401|2012-11-06 15:30,6,133.375,133.4,133.35,133.35,15
20130401|2012-11-06 17:00,7,133.375,133.375,133.325,133.325,3
20130401|2012-11-06 17:30,7,133.3,133.3,133.3,133.3,1
20130401|2012-11-06 18:00,7,133.35,133.35,133.3,133.3,16
20130401|2012-11-06 18:30,7,133.325,133.325,133.3,133.3,8
20130401|2012-11-06 19:30,7,133.3,133.3,133.3,133.3,11
20130401|2012-11-06 20:30,7,133.3,133.3,133.275,133.275,13
20130401|2012-11-06 21:00,7,133.275,133.275,133.275,133.275,11
20130401|2012-11-06 21:30,7,133.275,133.275,133.25,133.25,3
20130401|2012-11-06 22:00,7,133.25,133.25,133.25,133.25,7
20130401|2012-11-06 22:30,7,133.25,133.25,133.25,133.25,1
20130401|2012-11-07 03:00,7,133.25,133.25,133.25,133.25,1
20130401|2012-11-07 04:00,7,133.25,133.25,133.25,133.25,5
20130401|2012-11-07 05:30,7,133.3,133.325,133.3,133.325,12
20130401|2012-11-07 06:30,7,133.35,133.35,133.3,133.3,7
20130401|2012-11-07 07:00,7,133.35,133.35,133.275,133.275,21
20130401|2012-11-07 07:30,7,133.25,133.25,133.125,133.15,83
20130401|2012-11-07 08:00,7,133.15,133.2,133.15,133.15,84
20130401|2012-11-07 08:30,7,133.15,133.175,132.675,132.7,242
20130401|2012-11-07 09:00,7,132.65,132.65,132.275,132.35,500
20130401|2012-11-07 09:30,7,132.35,132.8,132.35,132.4,414
20130401|2012-11-07 10:00,7,132.5,132.75,132.375,132.475,241
20130401|2012-11-07 10:30,7,132.45,133.25,132.425,133.075,450
20130401|2012-11-07 11:00,7,133.125,133.525,132.85,133.075,442
20130401|2012-11-07 11:30,7,132.975,133.2,132.525,132.6,408
20130401|2012-11-07 12:00,7,132.55,132.825,132.5,132.65,322
20130401|2012-11-07 12:30,7,132.6,132.8,132.55,132.65,238
20130401|2012-11-07 13:00,7,132.625,132.85,132.575,132.825,122
20130401|2012-11-07 13:30,7,132.85,132.85,132.7,132.8,16
20130401|2012-11-07 14:00,7,132.875,132.95,132.875,132.925,34
20130401|2012-11-07 14:30,7,132.975,133.05,132.9,132.9,90
20130401|2012-11-07 15:00,7,132.9,132.9,132.875,132.875,4
20130401|2012-11-07 15:30,7,132.95,132.975,132.775,132.975,17
20130401|2012-11-07 17:00,8,132.775,132.8,132.775,132.8,2
20130401|2012-11-07 17:30,8,132.85,132.85,132.85,132.85,1
20130401|2012-11-07 18:30,8,132.85,132.95,132.85,132.95,3
20130401|2012-11-07 20:00,8,132.825,132.825,132.825,132.825,1
20130401|2012-11-07 20:30,8,132.875,132.875,132.875,132.875,4
20130401|2012-11-07 21:00,8,132.825,132.825,132.825,132.825,2
20130401|2012-11-07 22:00,8,132.725,132.725,132.675,132.675,12
20130401|2012-11-07 22:30,8,132.65,132.65,132.6,132.6,2
20130401|2012-11-07 23:00,8,132.55,132.55,132.525,132.525,5
20130401|2012-11-08 00:30,8,132.55,132.55,132.55,132.55,2
20130401|2012-11-08 01:00,8,132.525,132.55,132.525,132.55,4
20130401|2012-11-08 01:30,8,132.5,132.5,132.5,132.5,4
20130401|2012-11-08 02:00,8,132.5,132.5,132.5,132.5,7
20130401|2012-11-08 02:30,8,132.525,132.55,132.525,132.55,9
20130401|2012-11-08 03:00,8,132.5,132.5,132.5,132.5,30
20130401|2012-11-08 04:00,8,132.525,132.525,132.525,132.525,5
20130401|2012-11-08 04:30,8,132.5,132.5,132.5,132.5,3
20130401|2012-11-08 05:00,8,132.5,132.5,132.5,132.5,8
20130401|2012-11-08 05:30,8,132.5,132.5,132.5,132.5,48
20130401|2012-11-08 06:00,8,132.4,132.4,132.4,132.4,1
20130401|2012-11-08 06:30,8,132.4,132.55,132.4,132.55,12
20130401|2012-11-08 07:00,8,132.525,132.55,132.525,132.55,5
20130401|2012-11-08 07:30,8,132.575,132.65,132.575,132.65,3
20130401|2012-11-08 08:00,8,132.575,132.575,132.55,132.55,20
20130401|2012-11-08 08:30,8,132.55,132.6,132.525,132.525,67
20130401|2012-11-08 09:00,8,132.6,132.625,132.325,132.4,245
20130401|2012-11-08 09:30,8,132.4,132.7,132.4,132.7,89
20130401|2012-11-08 10:00,8,132.725,132.85,132.6,132.85,128
20130401|2012-11-08 10:30,8,132.75,133.175,132.675,132.975,318
20130401|2012-11-08 11:00,8,133.05,133.05,132.8,132.975,169
20130401|2012-11-08 11:30,8,132.95,132.95,132.8,132.85,103
20130401|2012-11-08 12:00,8,132.85,132.9,132.7,132.775,148
20130401|2012-11-08 12:30,8,132.8,133,132.775,133,206
20130401|2012-11-08 13:00,8,133.025,133.15,133.025,133.125,156
20130401|2012-11-08 13:30,8,133.1,133.2,133.075,133.15,51
20130401|2012-11-08 14:00,8,133.075,133.1,133.05,133.1,3
20130401|2012-11-08 14:30,8,133.075,133.075,133.05,133.075,10
20130401|2012-11-08 15:00,8,133.025,133.05,133,133,7
20130401|2012-11-08 15:30,8,133,133,133,133,1
20130401|2012-11-08 17:30,9,133.075,133.075,133.075,133.075,1
20130401|2012-11-08 20:00,9,133,133,133,133,4
20130401|2012-11-08 22:00,9,133,133,133,133,31
20130401|2012-11-08 23:00,9,132.975,132.975,132.95,132.95,27
20130401|2012-11-09 02:00,9,132.925,132.925,132.9,132.9,10
20130401|2012-11-09 02:30,9,132.9,132.9,132.875,132.875,31
20130401|2012-11-09 03:00,9,132.85,132.85,132.85,132.85,2
20130401|2012-11-09 03:30,9,132.85,132.85,132.85,132.85,2
20130401|2012-11-09 04:00,9,132.85,132.85,132.85,132.85,5
20130401|2012-11-09 04:30,9,132.85,132.85,132.825,132.825,17
20130401|2012-11-09 06:00,9,132.8,132.8,132.8,132.8,5
20130401|2012-11-09 06:30,9,132.85,132.9,132.85,132.85,24
20130401|2012-11-09 07:00,9,132.85,132.925,132.75,132.775,19
20130401|2012-11-09 07:30,9,132.775,133,132.725,133,17
20130401|2012-11-09 08:00,9,133,133,132.9,132.95,13
20130401|2012-11-09 08:30,9,133.025,133.125,132.95,133.125,35
20130401|2012-11-09 09:00,9,133.1,133.375,132.875,133.075,539
20130401|2012-11-09 09:30,9,133.175,133.275,133.1,133.125,186
20130401|2012-11-09 10:00,9,133.15,133.25,132.95,133,192
20130401|2012-11-09 10:30,9,132.975,133.025,132.925,132.975,52
20130401|2012-11-09 11:00,9,133,133.075,132.925,133.025,63
20130401|2012-11-09 11:30,9,133.05,133.05,132.975,133,51
20130401|2012-11-09 12:00,9,132.975,133.15,132.975,133.05,115
20130401|2012-11-09 12:30,9,133,133.25,132.875,133.2,199
20130401|2012-11-09 13:00,9,133.2,133.225,133.125,133.2,356
20130401|2012-11-09 13:30,9,133.175,133.225,133.15,133.225,52
20130401|2012-11-12 09:00,12,133,133.275,132.925,133.05,507
20130401|2012-11-12 09:30,12,133.05,133.225,132.975,133.2,253
20130401|2012-11-12 10:00,12,133.225,133.35,133.175,133.225,231
20130401|2012-11-12 10:30,12,133.275,133.275,133,133,255
20130401|2012-11-12 11:00,12,133.15,133.25,132.9,132.9,132
20130401|2012-11-12 11:30,12,132.9,133.1,132.875,133.05,108
20130401|2012-11-12 12:00,12,133.05,133.2,133,133.075,73
20130401|2012-11-12 12:30,12,133.125,133.2,133,133.15,143
20130401|2012-11-12 13:00,12,133.15,133.175,133.075,133.075,129
20130401|2012-11-12 13:30,12,133.15,133.2,133.025,133.025,75
20130401|2012-11-12 14:00,12,133.025,133.025,133,133,15
20130401|2012-11-12 14:30,12,133.1,133.125,133.1,133.125,4
20130401|2012-11-12 15:00,12,133.125,133.125,133.125,133.125,7
20130401|2012-11-12 17:00,13,133,133,133,133,7
20130401|2012-11-12 17:30,13,133.025,133.1,132.975,133.1,3
20130401|2012-11-12 18:00,13,133.1,133.1,133.1,133.1,2
20130401|2012-11-13 00:00,13,133,133,133,133,2
20130401|2012-11-13 01:00,13,133.05,133.05,133.05,133.05,1
20130401|2012-11-13 03:30,13,132.975,132.975,132.95,132.95,18
20130401|2012-11-13 04:30,13,132.9,132.9,132.9,132.9,17
20130401|2012-11-13 05:30,13,132.875,132.875,132.75,132.75,77
20130401|2012-11-13 06:00,13,132.775,132.775,132.75,132.75,40
20130401|2012-11-13 06:30,13,132.75,132.775,132.75,132.775,18
20130401|2012-11-13 07:00,13,132.775,132.8,132.775,132.8,15
20130401|2012-11-13 07:30,13,132.825,132.925,132.8,132.925,29
20130401|2012-11-13 08:00,13,132.85,132.85,132.75,132.75,20
20130401|2012-11-13 08:30,13,132.75,132.85,132.75,132.8,32
20130401|2012-11-13 09:00,13,132.775,133.075,132.75,132.825,449
20130401|2012-11-13 09:30,13,132.875,133.025,132.75,132.85,175
20130401|2012-11-13 10:00,13,132.9,133.05,132.875,132.975,120
20130401|2012-11-13 10:30,13,133,133.05,132.875,133.025,209
20130401|2012-11-13 11:00,13,133.025,133.025,132.9,133.025,277
20130401|2012-11-13 11:30,13,133.025,133.275,132.925,133.25,389
20130401|2012-11-13 12:00,13,133.3,133.55,133.25,133.55,386
20130401|2012-11-13 12:30,13,133.525,133.775,133.425,133.7,586
20130401|2012-11-13 13:00,13,133.675,133.7,133.55,133.6,150
20130401|2012-11-13 13:30,13,133.6,133.625,133.55,133.55,9
20130401|2012-11-13 14:00,13,133.55,133.6,133.55,133.575,5
20130401|2012-11-13 14:30,13,133.6,133.625,133.55,133.6,25
20130401|2012-11-13 15:30,13,133.55,133.55,133.55,133.55,6
20130401|2012-11-13 21:30,14,133.55,133.55,133.5,133.5,6
20130401|2012-11-13 22:00,14,133.475,133.475,133.45,133.45,18
20130401|2012-11-13 22:30,14,133.45,133.475,133.45,133.475,26
20130401|2012-11-13 23:00,14,133.425,133.425,133.4,133.4,29
20130401|2012-11-13 23:30,14,133.375,133.375,133.35,133.35,5
20130401|2012-11-14 00:00,14,133.35,133.35,133.3,133.3,28
20130401|2012-11-14 00:30,14,133.3,133.3,133.25,133.25,55
20130401|2012-11-14 01:00,14,133.25,133.25,133.25,133.25,8
20130401|2012-11-14 02:30,14,133.2,133.2,133.2,133.2,6
20130401|2012-11-14 03:30,14,133.15,133.15,133.125,133.125,8
20130401|2012-11-14 04:00,14,133.2,133.2,133.2,133.2,4
20130401|2012-11-14 04:30,14,133.125,133.15,133.1,133.1,10
20130401|2012-11-14 05:00,14,133.1,133.1,133.1,133.1,7
20130401|2012-11-14 05:30,14,133.2,133.2,133.175,133.175,9
20130401|2012-11-14 06:00,14,133.275,133.275,133.275,133.275,3
20130401|2012-11-14 06:30,14,133.3,133.3,133.25,133.25,12
20130401|2012-11-14 07:00,14,133.3,133.35,133.3,133.325,7
20130401|2012-11-14 07:30,14,133.3,133.3,133.275,133.3,29
20130401|2012-11-14 08:00,14,133.475,133.5,133.475,133.5,12
20130401|2012-11-14 08:30,14,133.6,133.675,133.525,133.625,101
20130401|2012-11-14 09:00,14,133.55,133.625,133.525,133.525,95
20130401|2012-11-14 09:30,14,133.5,133.525,133.375,133.475,155
20130401|2012-11-14 10:00,14,133.425,133.6,133.325,133.6,393
20130401|2012-11-14 10:30,14,133.55,133.675,133.55,133.65,310
20130401|2012-11-14 11:00,14,133.675,133.7,133.3,133.4,347
20130401|2012-11-14 11:30,14,133.4,133.475,133.175,133.2,366
20130401|2012-11-14 12:00,14,133.25,133.25,132.8,132.925,746
20130401|2012-11-14 12:30,14,132.925,133.1,132.825,133.05,661
20130401|2012-11-14 13:00,14,133.05,133.1,133,133.05,366
20130401|2012-11-14 13:30,14,133.075,133.15,133.025,133.075,49
20130401|2012-11-14 14:00,14,133.05,133.05,133.05,133.05,1
20130401|2012-11-14 14:30,14,133.075,133.075,133.075,133.075,1
20130401|2012-11-14 15:00,14,133.075,133.075,133.025,133.05,12
20130401|2012-11-14 15:30,14,133.025,133.05,132.975,133.05,14
20130401|2012-11-14 17:00,15,133,133,132.925,132.925,16
20130401|2012-11-14 18:00,15,132.875,132.875,132.875,132.875,7
20130401|2012-11-14 18:30,15,132.95,132.95,132.95,132.95,1
20130401|2012-11-14 19:30,15,132.95,132.95,132.95,132.95,3
20130401|2012-11-14 20:30,15,132.9,132.9,132.9,132.9,2
20130401|2012-11-14 21:00,15,132.9,132.9,132.875,132.875,9
20130401|2012-11-14 22:00,15,132.95,132.95,132.95,132.95,1
20130401|2012-11-14 22:30,15,132.9,132.9,132.875,132.875,5
20130401|2012-11-14 23:00,15,132.9,132.9,132.9,132.9,4
20130401|2012-11-15 00:30,15,132.9,132.9,132.9,132.9,5
20130401|2012-11-15 01:30,15,132.875,132.875,132.85,132.85,6
20130401|2012-11-15 02:00,15,132.825,132.825,132.825,132.825,45
20130401|2012-11-15 02:30,15,132.825,132.825,132.825,132.825,75
20130401|2012-11-15 04:30,15,132.8,132.8,132.8,132.8,1
20130401|2012-11-15 05:00,15,132.825,132.875,132.8,132.8,30
20130401|2012-11-15 06:00,15,132.925,132.95,132.925,132.95,3
20130401|2012-11-15 06:30,15,132.95,132.975,132.95,132.975,5
20130401|2012-11-15 07:00,15,132.925,132.975,132.9,132.975,6
20130401|2012-11-15 07:30,15,132.95,132.95,132.9,132.9,3
20130401|2012-11-15 08:00,15,132.9,132.9,132.8,132.8,34
20130401|2012-11-15 08:30,15,132.825,132.875,132.8,132.8,47
20130401|2012-11-15 09:00,15,132.8,133,132.8,132.95,209
20130401|2012-11-15 09:30,15,132.95,133.25,132.925,133,172
20130401|2012-11-15 10:00,15,133.025,133.175,132.975,133.125,189
20130401|2012-11-15 10:30,15,133.125,133.575,133,133.125,465
20130401|2012-11-15 11:00,15,133.15,133.275,133.025,133.05,590
20130401|2012-11-15 11:30,15,133.05,133.25,133,133.125,290
20130401|2012-11-15 12:00,15,133.1,133.325,133.05,133.325,229
20130401|2012-11-15 12:30,15,133.325,133.5,133.275,133.375,457
20130401|2012-11-15 13:00,15,133.4,133.4,133.3,133.3,98
20130401|2012-11-15 13:30,15,133.3,133.3,133.275,133.275,14
20130401|2012-11-15 14:00,15,133.275,133.3,133.25,133.3,22
20130401|2012-11-15 14:30,15,133.25,133.25,133.25,133.25,1
20130401|2012-11-15 15:00,15,133.275,133.3,133.275,133.3,3
20130401|2012-11-15 15:30,15,133.275,133.275,133.25,133.25,9
20130401|2012-11-15 19:00,16,133.425,133.475,133.425,133.475,2
20130401|2012-11-15 19:30,16,133.275,133.3,133.275,133.275,7
20130401|2012-11-15 20:00,16,133.275,133.275,133.2,133.2,4
20130401|2012-11-15 21:30,16,133.475,133.5,133.475,133.475,15
20130401|2012-11-15 22:30,16,133.3,133.3,133.3,133.3,1
20130401|2012-11-16 02:00,16,133.2,133.2,133.125,133.125,30
20130401|2012-11-16 02:30,16,133.15,133.15,133.1,133.1,42
20130401|2012-11-16 03:00,16,133.075,133.075,133.05,133.05,49
20130401|2012-11-16 04:30,16,133.05,133.05,133.05,133.05,8
20130401|2012-11-16 05:00,16,133.05,133.05,133,133,28
20130401|2012-11-16 05:30,16,133,133,133,133,3
20130401|2012-11-16 06:00,16,132.975,132.975,132.925,132.925,27
20130401|2012-11-16 06:30,16,132.9,133,132.9,133,35
20130401|2012-11-16 07:00,16,133.025,133.05,132.95,133.025,42
20130401|2012-11-16 07:30,16,133.15,133.15,133.15,133.15,8
20130401|2012-11-16 08:00,16,133.15,133.15,133.075,133.075,8
20130401|2012-11-16 08:30,16,133.1,133.175,133.025,133.175,46
20130401|2012-11-16 09:00,16,133.175,133.375,133.1,133.1,319
20130401|2012-11-16 09:30,16,133.1,133.275,133.1,133.25,102
20130401|2012-11-16 10:00,16,133.225,133.325,133.15,133.15,95
20130401|2012-11-16 10:30,16,133.15,133.275,133.1,133.275,229
20130401|2012-11-16 11:00,16,133.3,133.575,133.275,133.525,326
20130401|2012-11-16 11:30,16,133.575,133.675,133.475,133.6,222
20130401|2012-11-16 12:00,16,133.6,133.75,133.475,133.75,395
20130401|2012-11-16 12:30,16,133.75,134.15,133.75,134,1027
20130401|2012-11-16 13:00,16,134.05,134.2,133.975,134.15,232
20130401|2012-11-16 13:30,16,134.175,134.225,134.125,134.175,59
20130401|2012-11-19 09:00,19,134.325,134.65,134.1,134.525,1366
20130401|2012-11-19 09:30,19,134.525,134.625,134.325,134.35,323
20130401|2012-11-19 10:00,19,134.35,134.375,134.175,134.275,214
20130401|2012-11-19 10:30,19,134.25,134.35,134.225,134.275,151
20130401|2012-11-19 11:00,19,134.275,134.275,134.125,134.15,267
20130401|2012-11-19 11:30,19,134.125,134.125,133.8,134.025,277
20130401|2012-11-19 12:00,19,133.9,134,133.875,134,163
20130401|2012-11-19 12:30,19,134,134.1,133.775,134,305
20130401|2012-11-19 13:00,19,134.025,134.075,133.975,134.075,146
20130401|2012-11-19 13:30,19,134.075,134.15,134.075,134.125,31
20130401|2012-11-19 14:00,19,134.125,134.125,134.075,134.075,7
20130401|2012-11-19 14:30,19,134.1,134.15,134.1,134.1,5
20130401|2012-11-19 15:00,19,134.075,134.075,134.075,134.075,4
20130401|2012-11-19 15:30,19,134.075,134.1,134.05,134.1,11
20130401|2012-11-19 17:00,20,134.05,134.05,134.05,134.05,1
20130401|2012-11-19 18:00,20,133.95,133.95,133.95,133.95,12
20130401|2012-11-19 18:30,20,133.95,133.95,133.925,133.925,9
20130401|2012-11-19 19:00,20,133.85,133.85,133.85,133.85,2
20130401|2012-11-20 00:00,20,133.85,133.85,133.85,133.85,1
20130401|2012-11-20 02:30,20,134,134,134,134,3
20130401|2012-11-20 03:00,20,134.075,134.075,134.05,134.05,2
20130401|2012-11-20 03:30,20,134.15,134.15,134.1,134.1,6
20130401|2012-11-20 06:30,20,134.275,134.325,134.275,134.325,12
20130401|2012-11-20 07:00,20,134.325,134.325,134.25,134.25,11
20130401|2012-11-20 07:30,20,134.175,134.225,134.15,134.15,22
20130401|2012-11-20 08:00,20,134.15,134.15,134.05,134.05,10
20130401|2012-11-20 08:30,20,134,134.025,133.95,134,122
20130401|2012-11-20 09:00,20,134,134.275,133.9,134.2,205
20130401|2012-11-20 09:30,20,134.225,134.325,134.125,134.3,345
20130401|2012-11-20 10:00,20,134.275,134.325,134.175,134.275,163
20130401|2012-11-20 10:30,20,134.275,134.375,134.225,134.3,310
20130401|2012-11-20 11:00,20,134.325,134.45,134.325,134.4,93
20130401|2012-11-20 11:30,20,134.425,134.55,134.425,134.425,243
20130401|2012-11-20 12:00,20,134.45,134.475,134.325,134.475,116
20130401|2012-11-20 12:30,20,134.5,134.625,134.45,134.6,535
20130401|2012-11-20 13:00,20,134.6,134.7,134.6,134.625,298
20130401|2012-11-20 13:30,20,134.65,134.675,134.625,134.625,8
20130401|2012-11-20 14:00,20,134.625,134.675,134.625,134.675,10
20130401|2012-11-20 14:30,20,134.625,134.65,134.625,134.625,13
20130401|2012-11-20 15:00,20,134.625,134.65,134.625,134.65,14
20130401|2012-11-20 15:30,20,134.6,134.7,134.6,134.65,39
20130401|2012-11-20 17:00,21,134.6,134.7,134.5,134.5,10
20130401|2012-11-20 17:30,21,134.475,134.475,134.475,134.475,2
20130401|2012-11-20 18:00,21,134.475,134.475,134.475,134.475,5
20130401|2012-11-20 18:30,21,134.475,134.475,134.475,134.475,1
20130401|2012-11-20 19:30,21,134.475,134.5,134.475,134.5,5
20130401|2012-11-20 21:30,21,134.475,134.475,134.475,134.475,1
20130401|2012-11-20 22:00,21,134.55,134.55,134.55,134.55,9
20130401|2012-11-20 22:30,21,134.6,134.6,134.6,134.6,1
20130401|2012-11-21 02:30,21,134.65,134.7,134.65,134.7,6
20130401|2012-11-21 03:00,21,134.7,134.7,134.7,134.7,2
20130401|2012-11-21 03:30,21,134.7,134.7,134.675,134.675,10
20130401|2012-11-21 04:00,21,134.675,134.675,134.675,134.675,6
20130401|2012-11-21 04:30,21,134.7,134.7,134.7,134.7,4
20130401|2012-11-21 05:00,21,134.75,134.8,134.75,134.8,20
20130401|2012-11-21 06:00,21,134.775,134.775,134.775,134.775,1
20130401|2012-11-21 06:30,21,134.8,134.85,134.8,134.85,14
20130401|2012-11-21 07:00,21,134.8,134.825,134.8,134.8,11
20130401|2012-11-21 07:30,21,134.75,134.75,134.75,134.75,1
20130401|2012-11-21 08:00,21,134.8,134.9,134.8,134.85,87
20130401|2012-11-21 08:30,21,134.8,134.9,134.775,134.9,120
20130401|2012-11-21 09:00,21,134.875,135.425,134.85,135.425,881
20130401|2012-11-21 09:30,21,135.425,135.7,135.25,135.65,612
20130401|2012-11-21 10:00,21,135.6,135.625,135.325,135.4,932
20130401|2012-11-21 10:30,21,135.4,135.5,135.35,135.4,590
20130401|2012-11-21 11:00,21,135.4,135.8,135.375,135.725,499
20130401|2012-11-21 11:30,21,135.725,135.725,135.6,135.625,448
20130401|2012-11-21 12:00,21,135.625,135.75,135.625,135.725,235
20130401|2012-11-21 12:30,21,135.7,135.775,135.575,135.65,572
20130401|2012-11-21 13:00,21,135.625,135.625,135.375,135.5,178
20130401|2012-11-21 13:30,21,135.45,135.5,135.4,135.475,64
20130401|2012-11-21 14:00,21,135.5,135.525,135.425,135.525,31
20130401|2012-11-21 14:30,21,135.55,135.575,135.525,135.55,11
20130401|2012-11-21 15:00,21,135.575,135.7,135.575,135.7,14
20130401|2012-11-21 15:30,21,135.7,135.7,135.5,135.5,30
20130401|2012-11-22 17:00,23,135.5,135.725,135.3,135.4,52
20130401|2012-11-22 17:30,23,135.4,135.525,135.35,135.525,22
20130401|2012-11-22 18:30,23,135.4,135.4,135.4,135.4,2
20130401|2012-11-22 19:00,23,135.75,135.75,135.75,135.75,5
20130401|2012-11-22 20:00,23,135.675,135.675,135.675,135.675,1
20130401|2012-11-22 23:30,23,135.75,135.75,135.75,135.75,8
20130401|2012-11-23 00:30,23,135.8,135.8,135.8,135.8,7
20130401|2012-11-23 01:30,23,135.825,136,135.825,136,324
20130401|2012-11-23 02:30,23,135.95,135.95,135.95,135.95,2
20130401|2012-11-23 03:30,23,136,136,136,136,21
20130401|2012-11-23 04:00,23,136,136,136,136,23
20130401|2012-11-23 04:30,23,136,136,135.95,136,21
20130401|2012-11-23 05:30,23,136,136,136,136,20
20130401|2012-11-23 06:00,23,136,136,136,136,44
20130401|2012-11-23 06:30,23,136,136.05,136,136.05,13
20130401|2012-11-23 07:00,23,136.05,136.05,135.95,135.95,17
20130401|2012-11-23 07:30,23,136.025,136.025,135.95,135.975,10
20130401|2012-11-23 08:00,23,135.9,136,135.9,136,22
20130401|2012-11-23 08:30,23,136.05,136.05,135.95,136,222
20130401|2012-11-23 09:00,23,136,136.325,135.975,136.275,962
20130401|2012-11-23 09:30,23,136.25,136.3,136.025,136.3,535
20130401|2012-11-23 10:00,23,136.25,136.475,136.2,136.475,591
20130401|2012-11-23 10:30,23,136.45,136.55,136.325,136.4,812
20130401|2012-11-23 11:00,23,136.425,136.55,136.4,136.5,468
20130401|2012-11-23 11:30,23,136.45,136.625,136.375,136.375,518
20130401|2012-11-23 12:00,23,136.4,136.5,136.325,136.475,160
20130401|2012-11-26 09:00,26,136.375,136.5,135.975,136.125,1355
20130401|2012-11-26 09:30,26,136.125,136.175,135.975,135.975,434
20130401|2012-11-26 10:00,26,136,136.025,135.8,135.975,320
20130401|2012-11-26 10:30,26,135.975,136,135.45,135.475,761
20130401|2012-11-26 11:00,26,135.55,135.825,135.5,135.675,375
20130401|2012-11-26 11:30,26,135.7,135.825,135.5,135.575,200
20130401|2012-11-26 12:00,26,135.525,135.675,135.525,135.675,174
20130401|2012-11-26 12:30,26,135.675,135.9,135.675,135.825,289
20130401|2012-11-26 13:00,26,135.825,135.9,135.65,135.65,135
20130401|2012-11-26 13:30,26,135.65,135.7,135.65,135.7,8
20130401|2012-11-26 14:00,26,135.725,135.775,135.725,135.775,5
20130401|2012-11-26 14:30,26,135.775,135.775,135.775,135.775,4
20130401|2012-11-26 15:00,26,135.75,135.75,135.725,135.725,28
20130401|2012-11-26 15:30,26,135.7,135.7,135.7,135.7,4
20130401|2012-11-26 17:00,27,135.7,135.7,135.625,135.625,10
20130401|2012-11-26 17:30,27,135.65,135.65,135.6,135.6,15
20130401|2012-11-26 18:00,27,135.6,135.6,135.6,135.6,1
20130401|2012-11-26 19:00,27,135.7,135.7,135.7,135.7,1
20130401|2012-11-26 22:00,27,135.75,135.75,135.75,135.75,2
20130401|2012-11-26 22:30,27,135.75,135.8,135.75,135.8,6
20130401|2012-11-26 23:00,27,135.775,135.85,135.775,135.85,24
20130401|2012-11-27 00:00,27,135.925,135.925,135.925,135.925,3
20130401|2012-11-27 00:30,27,135.925,135.925,135.925,135.925,1
20130401|2012-11-27 01:00,27,135.925,135.925,135.925,135.925,3
20130401|2012-11-27 01:30,27,135.925,135.925,135.925,135.925,1
20130401|2012-11-27 02:00,27,135.95,135.95,135.95,135.95,4
20130401|2012-11-27 02:30,27,135.975,136,135.925,135.925,13
20130401|2012-11-27 03:00,27,136,136.025,136,136.025,4
20130401|2012-11-27 03:30,27,136.075,136.075,136.075,136.075,1
20130401|2012-11-27 04:00,27,136.1,136.175,136.1,136.175,50
20130401|2012-11-27 04:30,27,136.175,136.2,136.175,136.2,15
20130401|2012-11-27 05:00,27,136.225,136.25,136.225,136.25,89
20130401|2012-11-27 05:30,27,136.275,136.275,136.25,136.275,38
20130401|2012-11-27 06:00,27,136.275,136.275,136.275,136.275,5
20130401|2012-11-27 06:30,27,136.225,136.225,136.125,136.125,5
20130401|2012-11-27 07:00,27,136.1,136.1,136.025,136.025,2
20130401|2012-11-27 07:30,27,135.95,136.075,135.925,136.075,19
20130401|2012-11-27 08:00,27,136.025,136.1,135.9,136,51
20130401|2012-11-27 08:30,27,135.975,135.975,135.6,135.625,149
20130401|2012-11-27 09:00,27,135.65,136.1,135.575,136.05,451
20130401|2012-11-27 09:30,27,136.05,136.1,135.925,136.025,383
20130401|2012-11-27 10:00,27,136.05,136.1,135.925,136.1,566
20130401|2012-11-27 10:30,27,136.05,136.125,136.025,136.1,600
20130401|2012-11-27 11:00,27,136.1,136.175,136.05,136.125,196
20130401|2012-11-27 11:30,27,136.125,136.15,136.075,136.1,73
20130401|2012-11-27 12:00,27,136.075,136.125,135.8,135.825,486
20130401|2012-11-27 12:30,27,135.85,136,135.75,135.9,352
20130401|2012-11-27 13:00,27,135.9,135.925,135.825,135.85,100
20130401|2012-11-27 13:30,27,135.8,135.85,135.8,135.825,17
20130401|2012-11-27 14:00,27,135.825,135.825,135.725,135.725,32
20130401|2012-11-27 14:30,27,135.825,135.825,135.75,135.75,13
20130401|2012-11-27 15:00,27,135.75,135.8,135.75,135.8,2
20130401|2012-11-27 15:30,27,135.775,135.875,135.775,135.875,11
20130401|2012-11-27 17:00,28,135.725,135.725,135.7,135.7,2
20130401|2012-11-27 19:00,28,135.7,135.7,135.65,135.65,4
20130401|2012-11-27 22:30,28,135.9,135.9,135.85,135.85,2
20130401|2012-11-28 00:30,28,135.925,135.925,135.925,135.925,1
20130401|2012-11-28 01:00,28,135.925,135.925,135.925,135.925,1
20130401|2012-11-28 02:30,28,135.925,135.95,135.925,135.95,6
20130401|2012-11-28 03:00,28,136,136,136,136,21
20130401|2012-11-28 04:00,28,136,136.15,136,136.15,71
20130401|2012-11-28 04:30,28,136.175,136.175,136.175,136.175,4
20130401|2012-11-28 06:00,28,136.175,136.175,136.05,136.05,17
20130401|2012-11-28 06:30,28,136.1,136.15,136.1,136.15,30
20130401|2012-11-28 07:00,28,136.125,136.175,136.1,136.125,48
20130401|2012-11-28 07:30,28,136.125,136.175,136.1,136.15,102
20130401|2012-11-28 08:00,28,136.15,136.15,135.95,135.95,187
20130401|2012-11-28 08:30,28,135.925,135.925,135.675,135.675,142
20130401|2012-11-28 09:00,28,135.725,135.95,135.625,135.775,390
20130401|2012-11-28 09:30,28,135.825,136.1,135.825,136.05,494
20130401|2012-11-28 10:00,28,136.075,136.15,135.9,135.975,917
20130401|2012-11-28 10:30,28,136,136.05,135.95,136.05,186
20130401|2012-11-28 11:00,28,136.075,136.075,135.8,135.875,194
20130401|2012-11-28 11:30,28,135.875,135.925,135.525,135.7,269
20130401|2012-11-28 12:00,28,135.675,135.875,135.625,135.625,187
20130401|2012-11-28 12:30,28,135.625,135.75,135.375,135.375,311
20130401|2012-11-28 13:00,28,135.375,135.425,135.3,135.3,290
20130401|2012-11-28 13:30,28,135.325,135.375,135.325,135.325,18
20130401|2012-11-28 14:00,28,135.35,135.35,135.2,135.225,63
20130401|2012-11-28 14:30,28,135.3,135.4,135.3,135.4,15
20130401|2012-11-28 15:00,28,135.35,135.375,135.275,135.375,7
20130401|2012-11-28 15:30,28,135.425,135.425,135.375,135.375,12
20130401|2012-11-28 17:00,29,135.45,135.45,135.45,135.45,3
20130401|2012-11-28 17:30,29,135.35,135.35,135.35,135.35,1
20130401|2012-11-28 19:00,29,135.35,135.35,135.35,135.35,1
20130401|2012-11-28 21:00,29,135.35,135.35,135.35,135.35,3
20130401|2012-11-28 22:30,29,135.4,135.4,135.4,135.4,1
20130401|2012-11-28 23:00,29,135.4,135.4,135.4,135.4,2
20130401|2012-11-28 23:30,29,135.425,135.425,135.425,135.425,2
20130401|2012-11-29 00:30,29,135.425,135.425,135.425,135.425,1
20130401|2012-11-29 01:00,29,135.425,135.425,135.425,135.425,1
20130401|2012-11-29 02:00,29,135.45,135.45,135.45,135.45,1
20130401|2012-11-29 02:30,29,135.45,135.45,135.45,135.45,1
20130401|2012-11-29 03:30,29,135.425,135.425,135.425,135.425,2
20130401|2012-11-29 05:30,29,135.5,135.5,135.5,135.5,3
20130401|2012-11-29 06:00,29,135.675,135.675,135.675,135.675,1
20130401|2012-11-29 06:30,29,135.65,135.7,135.65,135.7,2
20130401|2012-11-29 07:00,29,135.7,135.7,135.7,135.7,3
20130401|2012-11-29 07:30,29,135.5,135.55,135.375,135.375,8
20130401|2012-11-29 08:00,29,135.4,135.4,135.275,135.3,59
20130401|2012-11-29 08:30,29,135.3,135.475,135.25,135.35,79
20130401|2012-11-29 09:00,29,135.375,135.775,135.375,135.45,433
20130401|2012-11-29 09:30,29,135.475,135.825,135.375,135.725,378
20130401|2012-11-29 10:00,29,135.75,135.85,135.75,135.85,146
20130401|2012-11-29 10:30,29,135.825,135.85,135.55,135.575,152
20130401|2012-11-29 11:00,29,135.6,135.85,135.6,135.75,201
20130401|2012-11-29 11:30,29,135.75,135.875,135.725,135.825,184
20130401|2012-11-29 12:00,29,135.85,135.95,135.75,135.8,185
20130401|2012-11-29 12:30,29,135.8,136,135.7,135.95,437
20130401|2012-11-29 13:00,29,135.925,135.925,135.85,135.875,167
20130401|2012-11-29 13:30,29,135.85,135.875,135.85,135.85,32
20130401|2012-11-29 14:00,29,135.85,135.875,135.8,135.8,29
20130401|2012-11-29 14:30,29,135.85,135.85,135.85,135.85,19
20130401|2012-11-29 15:00,29,135.9,135.9,135.825,135.825,36
20130401|2012-11-29 15:30,29,135.85,135.925,135.85,135.925,7
20130401|2012-11-29 17:00,30,135.775,135.775,135.7,135.7,7
20130401|2012-11-29 18:30,30,135.675,135.675,135.675,135.675,1
20130401|2012-11-29 19:00,30,135.675,135.675,135.675,135.675,1
20130401|2012-11-29 20:00,30,135.675,135.675,135.675,135.675,1
20130401|2012-11-29 20:30,30,135.8,135.8,135.8,135.8,5
20130401|2012-11-29 21:30,30,135.8,135.85,135.8,135.85,9
20130401|2012-11-29 23:30,30,135.85,135.85,135.85,135.85,1
20130401|2012-11-30 02:30,30,135.875,135.9,135.875,135.9,2
20130401|2012-11-30 04:30,30,135.925,135.925,135.925,135.925,2
20130401|2012-11-30 05:00,30,135.9,135.9,135.7,135.7,14
20130401|2012-11-30 06:00,30,135.75,135.75,135.75,135.75,1
20130401|2012-11-30 06:30,30,135.85,135.85,135.85,135.85,4
20130401|2012-11-30 07:00,30,135.7,135.8,135.7,135.75,14
20130401|2012-11-30 07:30,30,135.75,135.825,135.75,135.75,13
20130401|2012-11-30 08:00,30,135.75,135.825,135.625,135.625,87
20130401|2012-11-30 08:30,30,135.575,135.6,135.475,135.6,92
20130401|2012-11-30 09:00,30,135.625,135.85,135.4,135.4,500
20130401|2012-11-30 09:30,30,135.425,135.525,134.725,134.9,2028
20130401|2012-11-30 10:00,30,134.925,134.925,134.225,134.4,1462
20130401|2012-11-30 10:30,30,134.475,134.75,134.4,134.6,458
20130401|2012-11-30 11:00,30,134.625,134.675,134.25,134.5,484
20130401|2012-11-30 11:30,30,134.5,134.575,134.275,134.275,176
20130401|2012-11-30 12:00,30,134.275,134.525,134.225,134.525,346
20130401|2012-11-30 12:30,30,134.525,134.725,134.425,134.6,1051
20130401|2012-11-30 13:00,30,134.6,134.75,134.575,134.725,251
20130401|2012-11-30 13:30,30,134.725,134.75,134.625,134.675,74
20130401|2012-12-03 09:00,3,134.5,134.75,134.425,134.575,559
20130401|2012-12-03 09:30,3,134.525,134.525,134.275,134.3,858
20130401|2012-12-03 10:00,3,134.3,134.425,134.225,134.3,420
20130401|2012-12-03 10:30,3,134.325,134.425,134.25,134.3,95
20130401|2012-12-03 11:00,3,134.25,134.325,134.2,134.25,135
20130401|2012-12-03 11:30,3,134.25,134.3,134.2,134.225,125
20130401|2012-12-03 12:00,3,134.2,134.4,134.2,134.25,94
20130401|2012-12-03 12:30,3,134.3,134.925,134.3,134.825,439
20130401|2012-12-03 13:00,3,134.875,134.9,134.8,134.9,136
20130401|2012-12-03 13:30,3,134.85,134.925,134.85,134.9,7
20130401|2012-12-03 14:00,3,134.85,134.925,134.825,134.825,10
20130401|2012-12-03 14:30,3,134.825,134.85,134.825,134.85,6
20130401|2012-12-03 15:00,3,134.825,134.825,134.825,134.825,6
20130401|2012-12-03 15:30,3,134.875,134.9,134.8,134.8,25
20130401|2012-12-03 18:00,4,134.925,134.925,134.85,134.85,3
20130401|2012-12-03 20:00,4,134.9,134.9,134.9,134.9,2
20130401|2012-12-03 20:30,4,134.9,134.9,134.9,134.9,1
20130401|2012-12-03 21:00,4,134.9,134.9,134.9,134.9,1
20130401|2012-12-03 21:30,4,134.85,134.85,134.85,134.85,1
20130401|2012-12-03 23:00,4,134.8,134.8,134.775,134.775,6
20130401|2012-12-04 01:30,4,134.925,134.925,134.925,134.925,1
20130401|2012-12-04 03:00,4,134.925,134.925,134.875,134.875,30
20130401|2012-12-04 04:00,4,134.925,134.925,134.9,134.9,7
20130401|2012-12-04 05:00,4,134.9,134.9,134.9,134.9,1
20130401|2012-12-04 05:30,4,134.875,134.95,134.875,134.95,3
20130401|2012-12-04 06:00,4,134.95,134.975,134.95,134.975,5
20130401|2012-12-04 07:00,4,134.925,134.925,134.875,134.875,2
20130401|2012-12-04 07:30,4,134.825,134.825,134.6,134.6,68
20130401|2012-12-04 08:00,4,134.575,134.575,134.425,134.45,64
20130401|2012-12-04 08:30,4,134.45,134.6,134.4,134.5,127
20130401|2012-12-04 09:00,4,134.4,134.6,134.25,134.375,630
20130401|2012-12-04 09:30,4,134.375,134.375,134.15,134.15,199
20130401|2012-12-04 10:00,4,134.175,134.25,134.125,134.225,226
20130401|2012-12-04 10:30,4,134.2,134.25,134.15,134.25,108
20130401|2012-12-04 11:00,4,134.225,134.4,134.225,134.325,141
20130401|2012-12-04 11:30,4,134.35,134.45,134.275,134.4,153
20130401|2012-12-04 12:00,4,134.375,134.475,134.375,134.4,55
20130401|2012-12-04 12:30,4,134.4,134.475,134.225,134.325,269
20130401|2012-12-04 13:00,4,134.35,134.35,134.225,134.25,105
20130401|2012-12-04 13:30,4,134.25,134.25,134.225,134.25,20
20130401|2012-12-04 14:00,4,134.275,134.35,134.275,134.35,48
20130401|2012-12-04 14:30,4,134.325,134.325,134.325,134.325,1
20130401|2012-12-04 15:00,4,134.475,134.65,134.475,134.5,120
20130401|2012-12-04 15:30,4,134.475,134.475,134.325,134.325,51
20130401|2012-12-04 17:00,5,134.325,134.4,134.3,134.4,7
20130401|2012-12-04 17:30,5,134.5,134.5,134.5,134.5,10
20130401|2012-12-04 18:00,5,134.375,134.375,134.375,134.375,3
20130401|2012-12-04 18:30,5,134.375,134.375,134.3,134.3,18
20130401|2012-12-04 19:30,5,134.2,134.2,134.2,134.2,2
20130401|2012-12-04 20:30,5,134.225,134.225,134.175,134.175,10
20130401|2012-12-05 01:00,5,134.35,134.35,134.35,134.35,1
20130401|2012-12-05 01:30,5,134.4,134.475,134.4,134.475,27
20130401|2012-12-05 04:00,5,134.325,134.375,134.325,134.375,2
20130401|2012-12-05 06:30,5,134.375,134.375,134.25,134.25,13
20130401|2012-12-05 07:00,5,134.3,134.375,134.275,134.3,15
20130401|2012-12-05 07:30,5,134.325,134.4,134.3,134.4,21
20130401|2012-12-05 08:00,5,134.5,134.55,134.475,134.475,33
20130401|2012-12-05 08:30,5,134.475,134.5,134.45,134.475,44
20130401|2012-12-05 09:00,5,134.475,134.5,134.15,134.15,267
20130401|2012-12-05 09:30,5,134.175,134.3,134,134.225,888
20130401|2012-12-05 10:00,5,134.225,134.925,134.175,134.6,1204
20130401|2012-12-05 10:30,5,134.675,134.775,134.625,134.675,320
20130401|2012-12-05 11:00,5,134.675,134.825,134.65,134.675,506
20130401|2012-12-05 11:30,5,134.7,134.8,134.625,134.8,302
20130401|2012-12-05 12:00,5,134.775,134.825,134.55,134.575,145
20130401|2012-12-05 12:30,5,134.575,134.7,134.3,134.625,511
20130401|2012-12-05 13:00,5,134.625,134.675,134.575,134.625,237
20130401|2012-12-05 13:30,5,134.65,134.65,134.625,134.65,21
20130401|2012-12-05 14:00,5,134.65,134.75,134.65,134.75,92
20130401|2012-12-05 14:30,5,134.775,134.775,134.725,134.75,17
20130401|2012-12-05 15:00,5,134.775,134.8,134.7,134.7,20
20130401|2012-12-05 15:30,5,134.8,134.8,134.8,134.8,4
20130401|2012-12-05 17:00,6,134.675,134.675,134.625,134.625,12
20130401|2012-12-05 20:30,6,134.85,134.85,134.85,134.85,1
20130401|2012-12-05 21:00,6,134.8,134.8,134.8,134.8,1
20130401|2012-12-05 21:30,6,134.775,134.775,134.775,134.775,1
20130401|2012-12-06 02:30,6,134.65,134.65,134.625,134.625,9
20130401|2012-12-06 05:30,6,134.6,134.6,134.6,134.6,1
20130401|2012-12-06 06:00,6,134.6,134.6,134.55,134.55,3
20130401|2012-12-06 07:00,6,134.55,134.6,134.55,134.6,10
20130401|2012-12-06 07:30,6,134.6,134.7,134.45,134.5,43
20130401|2012-12-06 08:00,6,134.525,134.525,134.35,134.425,53
20130401|2012-12-06 08:30,6,134.425,134.425,134.3,134.375,26
20130401|2012-12-06 09:00,6,134.325,134.4,134.1,134.3,208
20130401|2012-12-06 09:30,6,134.425,134.75,134.3,134.625,259
20130401|2012-12-06 10:00,6,134.625,134.7,134.525,134.7,168
20130401|2012-12-06 10:30,6,134.725,134.825,134.6,134.6,149
20130401|2012-12-06 11:00,6,134.6,134.675,134.475,134.6,114
20130401|2012-12-06 11:30,6,134.6,134.725,134.575,134.6,304
20130401|2012-12-06 12:00,6,134.625,135.45,134.6,135.175,1178
20130401|2012-12-06 12:30,6,135.15,135.275,134.975,135,480
20130401|2012-12-06 13:00,6,134.975,135.05,134.975,135.025,169
20130401|2012-12-06 13:30,6,135,135.125,135,135.125,61
20130401|2012-12-06 14:00,6,135.05,135.075,135.025,135.025,22
20130401|2012-12-06 14:30,6,135.075,135.125,135.05,135.125,21
20130401|2012-12-06 15:00,6,135.125,135.15,135.05,135.15,11
20130401|2012-12-06 15:30,6,135.05,135.1,135.05,135.05,20
20130401|2012-12-06 17:00,7,134.95,134.95,134.85,134.85,35
20130401|2012-12-06 17:30,7,134.85,134.85,134.8,134.85,15
20130401|2012-12-06 18:00,7,134.775,134.8,134.6,134.6,24
20130401|2012-12-06 18:30,7,134.55,134.55,134.55,134.55,11
20130401|2012-12-06 19:00,7,134.725,134.725,134.725,134.725,1
20130401|2012-12-06 22:30,7,134.625,134.625,134.625,134.625,1
20130401|2012-12-07 01:00,7,134.7,134.7,134.7,134.7,2
20130401|2012-12-07 01:30,7,134.625,134.625,134.625,134.625,8
20130401|2012-12-07 02:00,7,134.65,134.7,134.65,134.675,4
20130401|2012-12-07 02:30,7,134.675,134.675,134.675,134.675,1
20130401|2012-12-07 04:00,7,134.75,134.75,134.75,134.75,1
20130401|2012-12-07 04:30,7,134.65,134.65,134.625,134.625,9
20130401|2012-12-07 05:00,7,134.65,134.65,134.65,134.65,4
20130401|2012-12-07 05:30,7,134.75,134.75,134.7,134.7,5
20130401|2012-12-07 06:00,7,134.7,134.7,134.625,134.625,20
20130401|2012-12-07 06:30,7,134.6,134.6,134.475,134.475,60
20130401|2012-12-07 07:00,7,134.55,134.55,134.525,134.525,14
20130401|2012-12-07 07:30,7,134.5,134.55,134.475,134.475,15
20130401|2012-12-07 08:00,7,134.55,134.6,134.525,134.575,28
20130401|2012-12-07 08:30,7,134.575,134.65,134.525,134.65,20
20130401|2012-12-07 09:00,7,134.65,134.675,134.25,134.275,537
20130401|2012-12-07 09:30,7,134.3,134.425,134.15,134.35,259
20130401|2012-12-07 10:00,7,134.3,134.375,134.225,134.3,268
20130401|2012-12-07 10:30,7,134.3,134.65,134.3,134.525,716
20130401|2012-12-07 11:00,7,134.525,134.625,134.475,134.55,178
20130401|2012-12-07 11:30,7,134.525,134.6,134.475,134.5,241
20130401|2012-12-07 12:00,7,134.5,134.525,134.45,134.5,246
20130401|2012-12-07 12:30,7,134.525,134.575,134.375,134.45,431
20130401|2012-12-07 13:00,7,134.475,134.5,134.4,134.5,191
20130401|2012-12-07 13:30,7,134.475,134.575,134.475,134.5,58
20130401|2012-12-10 09:00,10,134.5,134.5,134.1,134.175,329
20130401|2012-12-10 09:30,10,134.2,134.375,134.175,134.225,164
20130401|2012-12-10 10:00,10,134.2,134.4,134.175,134.4,312
20130401|2012-12-10 10:30,10,134.425,134.475,134.125,134.125,186
20130401|2012-12-10 11:00,10,134.125,134.35,134.125,134.2,64
20130401|2012-12-10 11:30,10,134.175,134.25,134.175,134.225,68
20130401|2012-12-10 12:00,10,134.175,134.225,134.05,134.075,126
20130401|2012-12-10 12:30,10,134.075,134.175,134.025,134.1,214
20130401|2012-12-10 13:00,10,134.15,134.25,134.15,134.225,121
20130401|2012-12-10 13:30,10,134.25,134.35,134.225,134.35,47
20130401|2012-12-10 14:00,10,134.35,134.35,134.25,134.25,34
20130401|2012-12-10 14:30,10,134.25,134.25,134.25,134.25,8
20130401|2012-12-10 15:00,10,134.25,134.275,134.25,134.25,19
20130401|2012-12-10 15:30,10,134.225,134.275,134.15,134.275,13
20130401|2012-12-10 17:00,11,134.3,134.35,134.025,134.175,55
20130401|2012-12-10 17:30,11,134.2,134.2,134.2,134.2,1
20130401|2012-12-10 19:00,11,134.075,134.075,134.075,134.075,1
20130401|2012-12-10 20:30,11,134.1,134.1,134.1,134.1,2
20130401|2012-12-10 22:00,11,134.1,134.1,134.1,134.1,23
20130401|2012-12-10 22:30,11,134.1,134.1,134.1,134.1,1
20130401|2012-12-11 02:00,11,134.05,134.05,134.05,134.05,1
20130401|2012-12-11 02:30,11,134.025,134.025,134,134,24
20130401|2012-12-11 03:00,11,134,134,134,134,27
20130401|2012-12-11 03:30,11,133.975,133.975,133.95,133.95,14
20130401|2012-12-11 04:00,11,134,134,133.975,133.975,5
20130401|2012-12-11 04:30,11,134.025,134.025,134,134.025,23
20130401|2012-12-11 05:00,11,134.05,134.05,134.05,134.05,4
20130401|2012-12-11 05:30,11,134.075,134.075,134.075,134.075,1
20130401|2012-12-11 07:00,11,134.025,134.1,134,134.05,25
20130401|2012-12-11 07:30,11,134.075,134.1,134.05,134.05,15
20130401|2012-12-11 08:00,11,134.125,134.125,134,134.075,27
20130401|2012-12-11 08:30,11,134.1,134.1,134.05,134.05,11
20130401|2012-12-11 09:00,11,134.1,134.35,134.075,134.15,334
20130401|2012-12-11 09:30,11,134.175,134.975,134.1,134.8,1111
20130401|2012-12-11 10:00,11,134.775,136.1,134.775,135.95,2158
20130401|2012-12-11 10:30,11,135.95,135.95,135.45,135.7,472
20130401|2012-12-11 11:00,11,135.675,135.675,135.375,135.5,339
20130401|2012-12-11 11:30,11,135.5,135.725,135.4,135.55,755
20130401|2012-12-11 12:00,11,135.55,135.9,135.55,135.675,545
20130401|2012-12-11 12:30,11,135.65,135.775,135.425,135.6,294
20130401|2012-12-11 13:00,11,135.575,135.6,135.45,135.55,200
20130401|2012-12-11 13:30,11,135.575,135.575,135.475,135.5,24
20130401|2012-12-11 14:00,11,135.5,135.575,135.5,135.575,20
20130401|2012-12-11 14:30,11,135.6,135.65,135.575,135.625,15
20130401|2012-12-11 15:00,11,135.65,135.725,135.625,135.625,28
20130401|2012-12-11 15:30,11,135.575,135.625,135.525,135.525,9
20130401|2012-12-11 17:00,12,135.55,135.7,135.55,135.7,12
20130401|2012-12-11 17:30,12,135.625,135.7,135.625,135.7,6
20130401|2012-12-11 18:00,12,135.625,135.625,135.625,135.625,21
20130401|2012-12-11 19:00,12,135.65,135.675,135.65,135.675,2
20130401|2012-12-11 19:30,12,135.675,135.675,135.675,135.675,1
20130401|2012-12-11 20:00,12,135.7,135.7,135.7,135.7,1
20130401|2012-12-11 20:30,12,135.65,135.65,135.65,135.65,1
20130401|2012-12-11 22:00,12,135.575,135.575,135.575,135.575,1
20130401|2012-12-11 22:30,12,135.575,135.575,135.575,135.575,1
20130401|2012-12-11 23:00,12,135.55,135.55,135.525,135.525,2
20130401|2012-12-11 23:30,12,135.525,135.525,135.525,135.525,3
20130401|2012-12-12 03:00,12,135.6,135.6,135.6,135.6,1
20130401|2012-12-12 03:30,12,135.625,135.625,135.625,135.625,1
20130401|2012-12-12 04:00,12,135.625,135.65,135.625,135.65,3
20130401|2012-12-12 04:30,12,135.65,135.65,135.65,135.65,4
20130401|2012-12-12 05:00,12,135.675,135.7,135.675,135.7,2
20130401|2012-12-12 05:30,12,135.65,135.65,135.65,135.65,10
20130401|2012-12-12 06:00,12,135.7,135.7,135.7,135.7,3
20130401|2012-12-12 06:30,12,135.7,135.7,135.7,135.7,1
20130401|2012-12-12 07:00,12,135.7,135.75,135.7,135.7,16
20130401|2012-12-12 07:30,12,135.8,135.9,135.7,135.7,17
20130401|2012-12-12 08:00,12,135.65,135.725,135.65,135.7,7
20130401|2012-12-12 08:30,12,135.725,135.775,135.525,135.525,80
20130401|2012-12-12 09:00,12,135.525,135.9,135.45,135.9,440
20130401|2012-12-12 09:30,12,135.9,136.1,135.625,135.65,484
20130401|2012-12-12 10:00,12,135.65,135.875,135.625,135.775,247
20130401|2012-12-12 10:30,12,135.7,135.7,135.35,135.425,460
20130401|2012-12-12 11:00,12,135.45,135.625,135.4,135.6,163
20130401|2012-12-12 11:30,12,135.6,135.7,135.55,135.7,370
20130401|2012-12-12 12:00,12,135.75,135.875,135.65,135.65,245
20130401|2012-12-12 12:30,12,135.625,135.775,135.55,135.7,302
20130401|2012-12-12 13:00,12,135.7,135.775,135.7,135.7,154
20130401|2012-12-12 13:30,12,135.7,135.775,135.7,135.7,33
20130401|2012-12-12 14:00,12,135.8,135.8,135.75,135.75,25
20130401|2012-12-12 14:30,12,135.75,135.75,135.675,135.675,40
20130401|2012-12-12 15:00,12,135.675,135.725,135.65,135.7,26
20130401|2012-12-12 15:30,12,135.7,135.725,135.7,135.7,14
20130401|2012-12-12 17:00,13,135.6,135.775,135.6,135.775,32
20130401|2012-12-12 17:30,13,135.8,135.875,135.775,135.775,31
20130401|2012-12-12 18:00,13,135.8,135.825,135.8,135.825,3
20130401|2012-12-12 18:30,13,135.825,135.9,135.825,135.9,17
20130401|2012-12-12 19:00,13,135.8,135.85,135.8,135.85,20
20130401|2012-12-12 19:30,13,135.725,135.75,135.725,135.75,6
20130401|2012-12-12 20:00,13,135.75,135.75,135.75,135.75,2
20130401|2012-12-12 21:30,13,135.75,135.75,135.75,135.75,1
20130401|2012-12-12 23:00,13,135.85,135.85,135.85,135.85,6
20130401|2012-12-13 03:30,13,135.9,135.9,135.9,135.9,1
20130401|2012-12-13 05:00,13,135.875,135.9,135.875,135.9,2
20130401|2012-12-13 05:30,13,135.9,136,135.9,136,181
20130401|2012-12-13 06:00,13,135.975,135.975,135.875,135.875,13
20130401|2012-12-13 06:30,13,136,136,135.9,135.975,16
20130401|2012-12-13 07:00,13,135.975,136,135.925,135.925,27
20130401|2012-12-13 07:30,13,135.9,136.025,135.875,135.875,36
20130401|2012-12-13 08:00,13,135.875,135.875,135.775,135.825,17
20130401|2012-12-13 08:30,13,135.825,135.925,135.8,135.925,15
20130401|2012-12-13 09:00,13,135.875,136.175,135.875,136,715
20130401|2012-12-13 09:30,13,136.05,136.15,136.025,136.1,191
20130401|2012-12-13 10:00,13,136.1,136.15,135.8,136,297
20130401|2012-12-13 10:30,13,136.025,136.05,135.975,136.05,79
20130401|2012-12-13 11:00,13,136.025,136.1,135.775,135.9,241
20130401|2012-12-13 11:30,13,135.9,135.9,135.675,135.675,218
20130401|2012-12-13 12:00,13,135.675,135.675,135.425,135.65,184
20130401|2012-12-13 12:30,13,135.625,135.675,135.3,135.375,654
20130401|2012-12-13 13:00,13,135.4,135.475,135.325,135.425,120
20130401|2012-12-13 13:30,13,135.45,135.5,135.425,135.425,45
20130401|2012-12-13 14:00,13,135.475,135.5,135.475,135.5,3
20130401|2012-12-13 14:30,13,135.55,135.575,135.45,135.45,8
20130401|2012-12-13 15:00,13,135.45,135.45,135.45,135.45,2
20130401|2012-12-13 15:30,13,135.5,135.5,135.45,135.45,4
20130401|2012-12-13 17:00,14,135.4,135.4,135.35,135.4,34
20130401|2012-12-13 17:30,14,135.4,135.5,135.4,135.45,8
20130401|2012-12-13 18:00,14,135.375,135.45,135.35,135.35,6
20130401|2012-12-13 18:30,14,135.35,135.35,135.35,135.35,26
20130401|2012-12-13 19:00,14,135.35,135.35,135.35,135.35,14
20130401|2012-12-13 19:30,14,135.4,135.425,135.4,135.425,2
20130401|2012-12-13 20:00,14,135.325,135.325,135.325,135.325,1
20130401|2012-12-13 20:30,14,135.325,135.325,135.325,135.325,1
20130401|2012-12-13 21:30,14,135.4,135.4,135.4,135.4,2
20130401|2012-12-13 22:00,14,135.275,135.275,135.25,135.25,5
20130401|2012-12-13 23:30,14,135.325,135.4,135.325,135.4,22
20130401|2012-12-14 04:30,14,135.45,135.45,135.45,135.45,1
20130401|2012-12-14 05:30,14,135.5,135.5,135.5,135.5,2
20130401|2012-12-14 06:00,14,135.5,135.5,135.5,135.5,2
20130401|2012-12-14 06:30,14,135.475,135.475,135.475,135.475,1
20130401|2012-12-14 07:00,14,135.4,135.4,135.35,135.375,31
20130401|2012-12-14 07:30,14,135.325,135.425,135.25,135.425,88
20130401|2012-12-14 08:00,14,135.275,135.425,135.2,135.2,53
20130401|2012-12-14 08:30,14,135.25,135.3,135.125,135.3,62
20130401|2012-12-14 09:00,14,135.325,135.525,135.3,135.475,139
20130401|2012-12-14 09:30,14,135.45,135.575,135.375,135.5,195
20130401|2012-12-14 10:00,14,135.525,135.575,135.35,135.55,99
20130401|2012-12-14 10:30,14,135.575,136.4,135.575,136.175,881
20130401|2012-12-14 11:00,14,136.25,136.75,136.175,136.45,1327
20130401|2012-12-14 11:30,14,136.475,136.475,136.05,136.075,576
20130401|2012-12-14 12:00,14,136.1,136.225,136.075,136.15,137
20130401|2012-12-14 12:30,14,136.2,136.55,136.15,136.5,842
20130401|2012-12-14 13:00,14,136.5,136.775,136.5,136.7,493
20130401|2012-12-14 13:30,14,136.8,136.95,136.75,136.9,363
20130401|2012-12-17 09:00,17,136.775,137.325,136.7,137.2,1496
20130401|2012-12-17 09:30,17,137.25,137.4,137.15,137.2,746
20130401|2012-12-17 10:00,17,137.2,137.225,137.025,137.075,726
20130401|2012-12-17 10:30,17,137.075,137.1,136.875,136.95,506
20130401|2012-12-17 11:00,17,136.95,136.95,136.75,136.85,376
20130401|2012-12-17 11:30,17,136.85,137.1,136.825,137.075,297
20130401|2012-12-17 12:00,17,137.1,137.2,137.025,137.2,353
20130401|2012-12-17 12:30,17,137.2,137.675,137.175,137.575,1661
20130401|2012-12-17 13:00,17,137.55,137.625,137.475,137.475,246
20130401|2012-12-17 13:30,17,137.475,137.525,137.45,137.5,113
20130401|2012-12-17 14:00,17,137.5,137.5,137.45,137.45,24
20130401|2012-12-17 14:30,17,137.375,137.45,137.35,137.425,19
20130401|2012-12-17 15:00,17,137.5,137.675,137.375,137.625,136
20130401|2012-12-17 15:30,17,137.5,137.65,137.5,137.575,16
20130401|2012-12-17 17:00,18,137.5,137.6,137.5,137.6,3
20130401|2012-12-17 17:30,18,137.65,137.65,137.525,137.525,15
20130401|2012-12-17 18:00,18,137.525,137.6,137.525,137.6,4
20130401|2012-12-17 18:30,18,137.6,137.625,137.6,137.625,4
20130401|2012-12-17 19:00,18,137.6,137.7,137.575,137.7,40
20130401|2012-12-17 19:30,18,137.7,137.75,137.7,137.75,140
20130401|2012-12-17 20:00,18,137.775,137.85,137.775,137.85,36
20130401|2012-12-17 20:30,18,137.85,137.85,137.85,137.85,6
20130401|2012-12-17 21:00,18,137.825,137.85,137.825,137.85,3
20130401|2012-12-17 22:00,18,137.775,137.775,137.7,137.7,10
20130401|2012-12-17 22:30,18,137.85,137.85,137.85,137.85,8
20130401|2012-12-17 23:00,18,137.85,137.85,137.85,137.85,1
20130401|2012-12-18 00:00,18,137.9,137.9,137.85,137.85,5
20130401|2012-12-18 00:30,18,137.875,137.9,137.875,137.875,24
20130401|2012-12-18 01:00,18,137.9,137.9,137.9,137.9,44
20130401|2012-12-18 01:30,18,137.9,137.9,137.9,137.9,33
20130401|2012-12-18 02:30,18,137.875,137.9,137.875,137.9,8
20130401|2012-12-18 03:00,18,137.875,137.875,137.875,137.875,4
20130401|2012-12-18 03:30,18,137.925,137.925,137.825,137.875,15
20130401|2012-12-18 04:00,18,137.8,137.8,137.8,137.8,1
20130401|2012-12-18 04:30,18,137.8,137.8,137.8,137.8,1
20130401|2012-12-18 05:00,18,137.8,137.8,137.775,137.775,18
20130401|2012-12-18 05:30,18,137.8,137.8,137.775,137.775,17
20130401|2012-12-18 06:00,18,137.775,137.8,137.65,137.65,40
20130401|2012-12-18 06:30,18,137.625,137.625,137.6,137.6,12
20130401|2012-12-18 07:00,18,137.675,137.675,137.625,137.65,18
20130401|2012-12-18 07:30,18,137.65,137.65,137.5,137.525,132
20130401|2012-12-18 08:00,18,137.575,137.7,137.5,137.65,62
20130401|2012-12-18 08:30,18,137.55,137.55,137.25,137.25,101
20130401|2012-12-18 09:00,18,137.225,137.4,137.125,137.35,483
20130401|2012-12-18 09:30,18,137.375,137.6,137.375,137.45,365
20130401|2012-12-18 10:00,18,137.45,137.55,137.175,137.5,567
20130401|2012-12-18 10:30,18,137.5,137.7,137.425,137.6,405
20130401|2012-12-18 11:00,18,137.575,137.875,137.575,137.8,591
20130401|2012-12-18 11:30,18,137.8,137.85,137.55,137.55,376
20130401|2012-12-18 12:00,18,137.575,137.6,137.25,137.35,541
20130401|2012-12-18 12:30,18,137.35,137.4,137.05,137.15,1089
20130401|2012-12-18 13:00,18,137.15,137.35,137.1,137.2,334
20130401|2012-12-18 13:30,18,137.175,137.175,136.975,137,250
20130401|2012-12-18 14:00,18,136.975,137,136.975,137,25
20130401|2012-12-18 14:30,18,137.025,137.025,137,137.025,20
20130401|2012-12-18 15:00,18,137.025,137.025,136.975,137,45
20130401|2012-12-18 15:30,18,137.05,137.075,137,137,46
20130401|2012-12-18 17:00,19,137.275,137.375,137.2,137.325,17
20130401|2012-12-18 17:30,19,137.275,137.4,137.25,137.4,10
20130401|2012-12-18 18:00,19,137.4,137.45,137.35,137.375,25
20130401|2012-12-18 18:30,19,137.325,137.35,137.3,137.3,11
20130401|2012-12-18 19:00,19,137.3,137.3,137.3,137.3,4
20130401|2012-12-18 19:30,19,137.3,137.3,137.3,137.3,1
20130401|2012-12-18 20:30,19,137.25,137.25,137.25,137.25,1
20130401|2012-12-18 21:00,19,137.25,137.25,137.25,137.25,2
20130401|2012-12-18 22:30,19,137.3,137.3,137.3,137.3,1
20130401|2012-12-19 02:00,19,137.35,137.35,137.35,137.35,1
20130401|2012-12-19 02:30,19,137.325,137.325,137.325,137.325,1
20130401|2012-12-19 03:30,19,137.3,137.3,137.3,137.3,1
20130401|2012-12-19 04:00,19,137.25,137.25,137.175,137.25,15
20130401|2012-12-19 04:30,19,137.25,137.25,137.25,137.25,1
20130401|2012-12-19 06:00,19,137.25,137.275,137.25,137.275,6
20130401|2012-12-19 06:30,19,137.25,137.275,137.15,137.175,26
20130401|2012-12-19 07:00,19,137.175,137.325,137.175,137.3,16
20130401|2012-12-19 07:30,19,137.3,137.375,137.225,137.375,43
20130401|2012-12-19 08:00,19,137.425,137.675,137.375,137.375,248
20130401|2012-12-19 08:30,19,137.35,137.35,137.225,137.275,139
20130401|2012-12-19 09:00,19,137.275,137.7,137.2,137.575,675
20130401|2012-12-19 09:30,19,137.575,137.625,137.45,137.475,295
20130401|2012-12-19 10:00,19,137.45,137.55,137.425,137.475,291
20130401|2012-12-19 10:30,19,137.45,137.5,137.325,137.325,251
20130401|2012-12-19 11:00,19,137.325,137.325,137.1,137.3,443
20130401|2012-12-19 11:30,19,137.3,137.6,137.25,137.325,557
20130401|2012-12-19 12:00,19,137.375,137.55,137.35,137.375,336
20130401|2012-12-19 12:30,19,137.375,137.95,137.375,137.95,1194
20130401|2012-12-19 13:00,19,137.9,138,137.9,137.95,689
20130401|2012-12-19 13:30,19,137.975,137.975,137.85,137.85,127
20130401|2012-12-19 14:00,19,137.9,137.95,137.85,137.875,94
20130401|2012-12-19 14:30,19,137.85,137.95,137.85,137.95,28
20130401|2012-12-19 15:00,19,137.9,137.975,137.9,137.95,40
20130401|2012-12-19 15:30,19,137.95,138,137.95,138,23
20130401|2012-12-19 17:00,20,137.9,138,137.85,137.85,25
20130401|2012-12-19 18:00,20,137.95,137.975,137.85,137.85,12
20130401|2012-12-19 18:30,20,137.95,137.95,137.875,137.875,3
20130401|2012-12-19 19:00,20,137.9,137.9,137.85,137.85,10
20130401|2012-12-19 20:30,20,137.85,137.85,137.85,137.85,1
20130401|2012-12-19 21:00,20,137.85,137.85,137.85,137.85,1
20130401|2012-12-19 22:30,20,137.85,137.85,137.8,137.8,26
20130401|2012-12-19 23:00,20,137.9,137.9,137.9,137.9,1
20130401|2012-12-20 00:30,20,137.875,137.9,137.875,137.9,10
20130401|2012-12-20 01:00,20,137.825,137.825,137.825,137.825,4
20130401|2012-12-20 01:30,20,137.825,137.825,137.825,137.825,2
20130401|2012-12-20 02:00,20,137.8,137.8,137.8,137.8,2
20130401|2012-12-20 04:30,20,137.775,137.775,137.775,137.775,1
20130401|2012-12-20 06:00,20,137.825,137.85,137.8,137.8,16
20130401|2012-12-20 06:30,20,137.875,137.975,137.875,137.975,59
20130401|2012-12-20 07:00,20,137.975,137.975,137.75,137.825,27
20130401|2012-12-20 07:30,20,137.825,137.85,137.7,137.775,27
20130401|2012-12-20 08:00,20,137.725,137.725,137.175,137.175,159
20130401|2012-12-20 08:30,20,137.15,137.275,136.925,137.25,228
20130401|2012-12-20 09:00,20,137.175,137.475,137.175,137.375,452
20130401|2012-12-20 09:30,20,137.35,137.5,137.3,137.325,323
20130401|2012-12-20 10:00,20,137.325,137.325,137.2,137.25,285
20130401|2012-12-20 10:30,20,137.25,137.25,136.55,136.725,1013
20130401|2012-12-20 11:00,20,136.75,137.15,136.75,136.9,540
20130401|2012-12-20 11:30,20,136.925,137.075,136.775,137.05,271
20130401|2012-12-20 12:00,20,137.025,137.25,137.025,137.25,268
20130401|2012-12-20 12:30,20,137.225,137.45,137.175,137.275,798
20130401|2012-12-20 13:00,20,137.275,137.3,137.15,137.225,237
20130401|2012-12-20 13:30,20,137.225,137.25,137.1,137.1,68
20130401|2012-12-20 14:00,20,137.1,137.1,137.075,137.1,11
20130401|2012-12-20 14:30,20,137.1,137.175,137.1,137.175,2
20130401|2012-12-20 15:00,20,137.15,137.15,137.1,137.1,9
20130401|2012-12-20 15:30,20,137.1,137.175,137.05,137.05,20
20130401|2012-12-20 17:00,21,137.225,137.3,137.225,137.3,27
20130401|2012-12-20 17:30,21,137.25,137.275,137.25,137.275,10
20130401|2012-12-20 18:00,21,137.45,137.45,137.45,137.45,6
20130401|2012-12-20 18:30,21,137.45,137.45,137.45,137.45,6
20130401|2012-12-20 19:00,21,137.275,137.3,137.2,137.2,26
20130401|2012-12-20 19:30,21,137.2,137.2,137.175,137.175,4
20130401|2012-12-20 20:00,21,137.1,137.1,137.025,137.025,26
20130401|2012-12-20 20:30,21,136.95,136.95,136.925,136.925,4
20130401|2012-12-20 21:00,21,136.875,136.875,136.875,136.875,2
20130401|2012-12-20 21:30,21,136.875,136.875,136.875,136.875,2
20130401|2012-12-20 22:00,21,136.875,136.9,136.875,136.875,11
20130401|2012-12-20 22:30,21,136.9,136.9,136.9,136.9,9
20130401|2012-12-21 00:00,21,136.9,136.9,136.9,136.9,1
20130401|2012-12-21 01:00,21,136.975,137.1,136.975,137.1,6
20130401|2012-12-21 02:00,21,137.05,137.05,137.05,137.05,1
20130401|2012-12-21 02:30,21,137,137,137,137,5
20130401|2012-12-21 03:00,21,137.025,137.075,137.025,137.075,3
20130401|2012-12-21 03:30,21,137.1,137.1,137,137,8
20130401|2012-12-21 04:00,21,137.025,137.05,137,137.025,7
20130401|2012-12-21 04:30,21,137.125,137.3,137.125,137.3,25
20130401|2012-12-21 06:00,21,137.2,137.225,137.2,137.225,2
20130401|2012-12-21 06:30,21,137.25,137.25,137.025,137.075,6
20130401|2012-12-21 07:00,21,137.025,137.025,136.925,136.925,33
20130401|2012-12-21 07:30,21,136.925,137.025,136.75,136.85,69
20130401|2012-12-21 08:00,21,137,137.2,137,137.1,30
20130401|2012-12-21 08:30,21,137,137,136.7,136.7,145
20130401|2012-12-21 09:00,21,136.75,136.95,136.5,136.725,511
20130401|2012-12-21 09:30,21,136.75,136.975,136.675,136.85,441
20130401|2012-12-21 10:00,21,136.825,137.075,136.75,137.025,288
20130401|2012-12-21 10:30,21,136.975,137.125,136.875,136.9,241
20130401|2012-12-21 11:00,21,136.925,137.2,136.925,137.1,298
20130401|2012-12-21 11:30,21,137.15,137.35,137.15,137.275,582
20130401|2012-12-21 12:00,21,137.25,137.325,136.875,136.95,441
20130401|2012-12-21 12:30,21,137,137.425,137,137.35,798
20130401|2012-12-21 13:00,21,137.35,137.375,137.15,137.225,268
20130401|2012-12-21 13:30,21,137.175,137.225,137.1,137.1,49
20130401|2012-12-24 09:00,24,136.725,137,136.675,136.85,525
20130401|2012-12-24 09:30,24,136.85,137.05,136.75,136.825,418
20130401|2012-12-24 10:00,24,136.8,136.95,136.775,136.85,80
20130401|2012-12-24 10:30,24,136.8,136.9,136.725,136.875,152
20130401|2012-12-24 11:00,24,136.85,136.85,136.85,136.85,20
20130401|2012-12-24 11:30,24,136.825,136.9,136.75,136.825,171
20130401|2012-12-24 12:00,24,136.775,136.875,136.75,136.775,94
20130401|2012-12-26 09:00,26,136.9,137.25,136.85,137.15,716
20130401|2012-12-26 09:30,26,137.175,137.35,137.125,137.225,439
20130401|2012-12-26 10:00,26,137.225,137.275,137.075,137.075,522
20130401|2012-12-26 10:30,26,137.075,137.225,137.025,137.225,100
20130401|2012-12-26 11:00,26,137.25,137.275,137.15,137.175,81
20130401|2012-12-26 11:30,26,137.2,137.375,137.125,137.35,210
20130401|2012-12-26 12:00,26,137.375,137.425,137.175,137.275,226
20130401|2012-12-26 12:30,26,137.25,137.375,137.2,137.25,358
20130401|2012-12-26 13:00,26,137.275,137.35,137.225,137.275,217
20130401|2012-12-26 13:30,26,137.275,137.3,137.275,137.3,16
20130401|2012-12-26 14:30,26,137.3,137.3,137.3,137.3,1
20130401|2012-12-26 15:00,26,137.3,137.3,137.25,137.25,5
20130401|2012-12-26 15:30,26,137.275,137.325,137.275,137.325,19
20130401|2012-12-26 17:00,27,137.375,137.375,137.25,137.25,5
20130401|2012-12-26 17:30,27,137.25,137.25,137.15,137.175,33
20130401|2012-12-26 21:30,27,137.275,137.275,137.275,137.275,1
20130401|2012-12-26 23:30,27,137.3,137.3,137.3,137.3,2
20130401|2012-12-27 02:00,27,137.225,137.225,137.225,137.225,1
20130401|2012-12-27 02:30,27,137.325,137.325,137.325,137.325,1
20130401|2012-12-27 05:00,27,137.225,137.225,137.225,137.225,2
20130401|2012-12-27 06:00,27,137.2,137.2,137.2,137.2,3
20130401|2012-12-27 06:30,27,137.2,137.2,137.2,137.2,1
20130401|2012-12-27 07:00,27,137.1,137.1,137.075,137.1,13
20130401|2012-12-27 07:30,27,137.075,137.075,137.05,137.075,7
20130401|2012-12-27 08:00,27,137.025,137.05,137,137.025,35
20130401|2012-12-27 08:30,27,137.125,137.125,136.8,136.85,69
20130401|2012-12-27 09:00,27,136.85,136.85,136.35,136.45,723
20130401|2012-12-27 09:30,27,136.45,136.75,136.45,136.675,225
20130401|2012-12-27 10:00,27,136.65,136.825,136.55,136.7,209
20130401|2012-12-27 10:30,27,136.775,136.85,136.7,136.75,201
20130401|2012-12-27 11:00,27,136.75,136.875,136.7,136.75,308
20130401|2012-12-27 11:30,27,136.75,136.9,136.75,136.825,85
20130401|2012-12-27 12:00,27,136.85,136.95,136.85,136.95,198
20130401|2012-12-27 12:30,27,136.95,137.1,136.725,136.775,542
20130401|2012-12-27 13:00,27,136.8,136.825,136.725,136.8,148
20130401|2012-12-27 13:30,27,136.8,136.85,136.8,136.8,7
20130401|2012-12-27 14:00,27,136.85,136.85,136.85,136.85,26
20130401|2012-12-27 14:30,27,136.875,136.9,136.875,136.875,10
20130401|2012-12-27 15:00,27,136.975,136.975,136.925,136.925,4
20130401|2012-12-27 15:30,27,136.9,137,136.875,137,19
20130401|2012-12-27 17:00,28,136.925,136.925,136.825,136.825,3
20130401|2012-12-27 17:30,28,136.75,136.75,136.7,136.7,6
20130401|2012-12-27 18:00,28,136.775,136.775,136.775,136.775,1
20130401|2012-12-27 18:30,28,136.7,136.7,136.7,136.7,4
20130401|2012-12-27 19:30,28,136.725,136.725,136.7,136.7,2
20130401|2012-12-27 21:00,28,136.725,136.725,136.725,136.725,1
20130401|2012-12-27 22:30,28,136.725,136.725,136.725,136.725,5
20130401|2012-12-28 02:30,28,136.7,136.7,136.7,136.7,1
20130401|2012-12-28 03:30,28,136.7,136.7,136.7,136.7,3
20130401|2012-12-28 04:00,28,136.7,136.75,136.7,136.7,4
20130401|2012-12-28 04:30,28,136.75,136.75,136.7,136.7,8
20130401|2012-12-28 05:00,28,136.75,136.75,136.725,136.725,19
20130401|2012-12-28 05:30,28,136.775,136.775,136.775,136.775,1
20130401|2012-12-28 06:00,28,136.725,136.725,136.725,136.725,2
20130401|2012-12-28 07:00,28,136.7,136.7,136.7,136.7,2
20130401|2012-12-28 07:30,28,136.775,136.775,136.75,136.775,7
20130401|2012-12-28 08:00,28,136.775,136.975,136.775,136.85,44
20130401|2012-12-28 08:30,28,136.925,136.925,136.75,136.775,33
20130401|2012-12-28 09:00,28,136.775,137.2,136.775,136.95,316
20130401|2012-12-28 09:30,28,136.9,136.925,136.725,136.8,180
20130401|2012-12-28 10:00,28,136.825,136.925,136.825,136.9,97
20130401|2012-12-28 10:30,28,136.875,136.9,136.75,136.8,174
20130401|2012-12-28 11:00,28,136.8,136.925,136.8,136.925,114
20130401|2012-12-28 11:30,28,136.925,137,136.875,136.95,177
20130401|2012-12-28 12:00,28,137,137.275,136.975,137.2,357
20130401|2012-12-28 12:30,28,137.2,137.425,137.2,137.3,781
20130401|2012-12-28 13:00,28,137.3,137.35,137.2,137.3,536
20130401|2012-12-28 13:30,28,137.3,137.4,137.25,137.325,86
20130401|2012-12-31 09:00,31,137.05,137.35,136.775,137.175,640
20130401|2012-12-31 09:30,31,137.25,137.35,137.125,137.225,303
20130401|2012-12-31 10:00,31,137.225,137.225,136.95,136.95,111
20130401|2012-12-31 10:30,31,136.975,136.975,136.875,136.925,80
20130401|2012-12-31 11:00,31,136.9,136.975,136.875,136.95,206
20130401|2012-12-31 11:30,31,136.975,137.15,136.95,137,260
20130401|2012-12-31 12:00,31,137,137,136.65,136.65,285
20130401|2012-12-31 12:30,31,136.625,136.675,136.05,136.05,1875
20130401|2012-12-31 13:00,31,136.075,136.475,136.05,136.3,1207
20130401|2012-12-31 13:30,31,136.275,136.475,136.2,136.475,198
20130401|2012-12-31 14:00,31,136.45,136.5,136.125,136.15,143
20130401|2012-12-31 14:30,31,136.225,136.3,136.125,136.3,59
20130401|2012-12-31 15:00,31,136.225,136.3,136.2,136.3,11
20130401|2012-12-31 15:30,31,136.3,136.325,136.25,136.325,15
20130401|2013-01-02 09:00,2,136.9,136.95,136.525,136.625,1281
20130401|2013-01-02 09:30,2,136.6,136.6,136.075,136.1,931
20130401|2013-01-02 10:00,2,136.075,136.15,135.875,136.15,802
20130401|2013-01-02 10:30,2,136.125,136.25,135.975,136.05,277
20130401|2013-01-02 11:00,2,136.05,136.15,135.875,136.15,669
20130401|2013-01-02 11:30,2,136.15,136.15,135.875,135.925,332
20130401|2013-01-02 12:00,2,135.925,136.225,135.9,136.175,261
20130401|2013-01-02 12:30,2,136.2,136.5,136.15,136.175,1589
20130401|2013-01-02 13:00,2,136.25,136.55,136.225,136.425,827
20130401|2013-01-02 13:30,2,136.45,136.575,136.45,136.525,57
20130401|2013-01-02 14:00,2,136.525,136.6,136.5,136.5,34
20130401|2013-01-02 14:30,2,136.575,136.6,136.575,136.6,7
20130401|2013-01-02 15:00,2,136.525,136.625,136.5,136.55,6
20130401|2013-01-02 15:30,2,136.475,136.55,136.475,136.525,7
20130401|2013-01-02 17:00,3,136.475,136.6,136.425,136.6,20
20130401|2013-01-02 17:30,3,136.6,136.625,136.6,136.625,7
20130401|2013-01-02 18:30,3,136.6,136.6,136.6,136.6,4
20130401|2013-01-02 19:00,3,136.55,136.55,136.525,136.525,5
20130401|2013-01-02 19:30,3,136.55,136.55,136.55,136.55,2
20130401|2013-01-02 20:00,3,136.45,136.475,136.45,136.475,4
20130401|2013-01-02 21:00,3,136.425,136.425,136.425,136.425,1
20130401|2013-01-02 23:30,3,136.425,136.425,136.425,136.425,5
20130401|2013-01-03 03:30,3,136.45,136.45,136.4,136.425,13
20130401|2013-01-03 04:00,3,136.4,136.4,136.375,136.375,8
20130401|2013-01-03 04:30,3,136.35,136.35,136.35,136.35,7
20130401|2013-01-03 06:00,3,136.375,136.425,136.375,136.425,3
20130401|2013-01-03 06:30,3,136.425,136.425,136.375,136.375,5
20130401|2013-01-03 07:00,3,136.375,136.375,136.375,136.375,4
20130401|2013-01-03 07:30,3,136.425,136.425,136.375,136.425,13
20130401|2013-01-03 08:00,3,136.4,136.45,136.375,136.425,45
20130401|2013-01-03 08:30,3,136.4,136.5,136.375,136.5,95
20130401|2013-01-03 09:00,3,136.5,137.25,136.425,137,1542
20130401|2013-01-03 09:30,3,137.025,137.075,136.925,137,485
20130401|2013-01-03 10:00,3,136.975,137.5,136.975,137.3,1370
20130401|2013-01-03 10:30,3,137.3,137.6,137.15,137.35,787
20130401|2013-01-03 11:00,3,137.325,137.5,137.175,137.375,691
20130401|2013-01-03 11:30,3,137.325,137.35,137.2,137.35,127
20130401|2013-01-03 12:00,3,137.325,137.425,137.225,137.275,174
20130401|2013-01-03 12:30,3,137.275,137.35,137.05,137.325,569
20130401|2013-01-03 13:00,3,137.275,137.4,137.275,137.3,278
20130401|2013-01-03 13:30,3,137.325,137.35,137.3,137.3,23
20130401|2013-01-03 14:00,3,137.3,137.4,137.3,137.35,14
20130401|2013-01-03 14:30,3,137.375,137.375,137.35,137.375,4
20130401|2013-01-03 15:00,3,137.4,137.4,137.4,137.4,11
20130401|2013-01-03 15:30,3,137.45,137.45,137.425,137.425,10
20130401|2013-01-03 17:00,4,137.4,137.4,137.4,137.4,11
20130401|2013-01-03 17:30,4,137.35,137.55,137.3,137.3,82
20130401|2013-01-03 18:00,4,137.325,137.325,137.225,137.225,7
20130401|2013-01-03 19:00,4,137.225,137.225,137.15,137.15,21
20130401|2013-01-03 19:30,4,137.175,137.175,137.175,137.175,1
20130401|2013-01-03 20:00,4,137.25,137.25,137.25,137.25,5
20130401|2013-01-03 21:00,4,137.3,137.3,137.3,137.3,1
20130401|2013-01-03 21:30,4,137.3,137.3,137.3,137.3,2
20130401|2013-01-03 22:00,4,137.25,137.25,137.25,137.25,1
20130401|2013-01-03 22:30,4,137.325,137.325,137.325,137.325,9
20130401|2013-01-03 23:00,4,137.325,137.35,137.325,137.35,13
20130401|2013-01-04 02:00,4,137.375,137.375,137.275,137.275,82
20130401|2013-01-04 02:30,4,137.3,137.3,137.3,137.3,2
20130401|2013-01-04 03:00,4,137.3,137.3,137.25,137.25,4
20130401|2013-01-04 04:30,4,137.45,137.45,137.45,137.45,2
20130401|2013-01-04 05:30,4,137.35,137.4,137.35,137.4,3
20130401|2013-01-04 06:00,4,137.375,137.4,137.375,137.4,6
20130401|2013-01-04 06:30,4,137.45,137.5,137.4,137.5,16
20130401|2013-01-04 07:00,4,137.475,137.475,137.4,137.425,11
20130401|2013-01-04 07:30,4,137.375,137.425,137.275,137.275,42
20130401|2013-01-04 08:00,4,137.325,137.425,137.325,137.425,42
20130401|2013-01-04 08:30,4,137.425,137.45,137.275,137.275,64
20130401|2013-01-04 09:00,4,137.275,137.75,137.2,137.25,1181
20130401|2013-01-04 09:30,4,137.3,137.5,137.075,137.125,786
20130401|2013-01-04 10:00,4,137.125,137.15,136.95,137.075,463
20130401|2013-01-04 10:30,4,137.05,137.05,136.825,136.95,287
20130401|2013-01-04 11:00,4,136.95,137.05,136.775,137,348
20130401|2013-01-04 11:30,4,137,137.075,136.95,136.975,273
20130401|2013-01-04 12:00,4,136.975,137.075,136.95,137,118
20130401|2013-01-04 12:30,4,137,137.125,136.6,136.675,810
20130401|2013-01-04 13:00,4,136.675,136.7,136.55,136.65,328
20130401|2013-01-04 13:30,4,136.65,136.875,136.65,136.8,118
20130401|2013-01-07 09:00,7,136.775,137.075,136.175,136.45,1162
20130401|2013-01-07 09:30,7,136.475,136.7,136.35,136.525,436
20130401|2013-01-07 10:00,7,136.5,136.7,136.45,136.575,192
20130401|2013-01-07 10:30,7,136.6,136.7,136.4,136.4,399
20130401|2013-01-07 11:00,7,136.4,136.425,136.3,136.3,375
20130401|2013-01-07 11:30,7,136.35,136.35,136.15,136.3,431
20130401|2013-01-07 12:00,7,136.325,136.6,136.325,136.475,564
20130401|2013-01-07 12:30,7,136.475,136.75,136.4,136.675,493
20130401|2013-01-07 13:00,7,136.675,136.675,136.5,136.6,238
20130401|2013-01-07 13:30,7,136.6,136.6,136.575,136.575,32
20130401|2013-01-07 14:00,7,136.575,136.6,136.55,136.55,6
20130401|2013-01-07 15:00,7,136.55,136.6,136.55,136.55,5
20130401|2013-01-07 15:30,7,136.55,136.625,136.55,136.6,12
20130401|2013-01-07 17:00,8,136.6,136.6,136.425,136.425,30
20130401|2013-01-07 17:30,8,136.425,136.425,136.35,136.375,32
20130401|2013-01-07 18:30,8,136.35,136.35,136.25,136.3,54
20130401|2013-01-07 19:00,8,136.25,136.25,136.175,136.175,25
20130401|2013-01-07 20:00,8,136.225,136.225,136.225,136.225,1
20130401|2013-01-07 20:30,8,136.3,136.3,136.3,136.3,2
20130401|2013-01-07 21:00,8,136.275,136.275,136.275,136.275,1
20130401|2013-01-07 21:30,8,136.325,136.325,136.325,136.325,10
20130401|2013-01-07 22:00,8,136.35,136.35,136.35,136.35,3
20130401|2013-01-07 22:30,8,136.35,136.35,136.35,136.35,12
20130401|2013-01-08 00:30,8,136.375,136.375,136.375,136.375,3
20130401|2013-01-08 01:00,8,136.4,136.45,136.4,136.425,26
20130401|2013-01-08 02:00,8,136.4,136.4,136.4,136.4,5
20130401|2013-01-08 04:00,8,136.425,136.45,136.425,136.45,8
20130401|2013-01-08 05:00,8,136.45,136.45,136.45,136.45,4
20130401|2013-01-08 05:30,8,136.45,136.45,136.45,136.45,2
20130401|2013-01-08 06:00,8,136.475,136.475,136.45,136.45,9
20130401|2013-01-08 06:30,8,136.475,136.5,136.475,136.475,26
20130401|2013-01-08 07:00,8,136.5,136.5,136.45,136.45,10
20130401|2013-01-08 07:30,8,136.475,136.475,136.45,136.45,6
20130401|2013-01-08 08:00,8,136.5,136.825,136.5,136.825,75
20130401|2013-01-08 08:30,8,136.775,136.775,136.475,136.525,40
20130401|2013-01-08 09:00,8,136.475,136.75,136.325,136.5,1066
20130401|2013-01-08 09:30,8,136.475,136.5,135.775,135.875,1863
20130401|2013-01-08 10:00,8,135.875,136.475,135.85,136.275,926
20130401|2013-01-08 10:30,8,136.25,136.5,136.25,136.5,470
20130401|2013-01-08 11:00,8,136.5,136.5,136.15,136.275,361
20130401|2013-01-08 11:30,8,136.275,136.4,136.075,136.125,435
20130401|2013-01-08 12:00,8,136.175,136.325,136.05,136.2,271
20130401|2013-01-08 12:30,8,136.225,136.525,136.05,136.35,1632
20130401|2013-01-08 13:00,8,136.325,136.325,136.15,136.15,335
20130401|2013-01-08 13:30,8,136.15,136.175,136.125,136.15,22
20130401|2013-01-08 14:00,8,136.15,136.15,136.05,136.05,23
20130401|2013-01-08 14:30,8,136.15,136.15,136.15,136.15,2
20130401|2013-01-08 15:00,8,136.175,136.2,136.175,136.2,4
20130401|2013-01-08 15:30,8,136.2,136.225,136.2,136.225,39
20130401|2013-01-08 17:00,9,136.225,136.225,136.1,136.125,8
20130401|2013-01-08 17:30,9,136.125,136.125,136.075,136.075,11
20130401|2013-01-08 18:00,9,136.15,136.15,136.075,136.075,2
20130401|2013-01-08 19:30,9,136.1,136.1,136.1,136.1,1
20130401|2013-01-08 21:00,9,136.175,136.175,136.175,136.175,1
20130401|2013-01-08 21:30,9,136.175,136.175,136.1,136.1,2
20130401|2013-01-08 22:00,9,136.175,136.2,136.175,136.2,32
20130401|2013-01-08 23:00,9,136.225,136.225,136.225,136.225,1
20130401|2013-01-09 00:00,9,136.225,136.225,136.225,136.225,2
20130401|2013-01-09 01:00,9,136.225,136.225,136.225,136.225,2
20130401|2013-01-09 01:30,9,136.175,136.175,136.175,136.175,1
20130401|2013-01-09 03:30,9,136.25,136.25,136.25,136.25,2
20130401|2013-01-09 04:00,9,136.225,136.225,136.225,136.225,1
20130401|2013-01-09 05:00,9,136.3,136.3,136.3,136.3,17
20130401|2013-01-09 05:30,9,136.325,136.325,136.325,136.325,6
20130401|2013-01-09 07:00,9,136.175,136.225,136.175,136.225,11
20130401|2013-01-09 07:30,9,136.175,136.225,135.975,136.1,96
20130401|2013-01-09 08:00,9,136.1,136.275,136.1,136.275,21
20130401|2013-01-09 08:30,9,136.2,136.25,136.025,136.125,46
20130401|2013-01-09 09:00,9,136.125,136.25,135.9,136.025,605
20130401|2013-01-09 09:30,9,136.05,136.075,135.8,135.8,637
20130401|2013-01-09 10:00,9,135.8,135.85,135.6,135.825,1104
20130401|2013-01-09 10:30,9,135.8,135.8,135.4,135.45,973
20130401|2013-01-09 11:00,9,135.475,135.6,135.225,135.6,1158
20130401|2013-01-09 11:30,9,135.6,135.7,135.425,135.425,416
20130401|2013-01-09 12:00,9,135.45,135.475,135.3,135.4,435
20130401|2013-01-09 12:30,9,135.4,135.525,135.25,135.4,1864
20130401|2013-01-09 13:00,9,135.425,135.525,135.325,135.45,540
20130401|2013-01-09 13:30,9,135.45,135.6,135.4,135.6,101
20130401|2013-01-09 14:00,9,135.575,135.6,135.425,135.45,56
20130401|2013-01-09 14:30,9,135.475,135.475,135.425,135.475,10
20130401|2013-01-09 15:00,9,135.425,135.425,135.425,135.425,22
20130401|2013-01-09 15:30,9,135.425,135.55,135.4,135.525,26
20130401|2013-01-09 17:00,10,135.425,135.525,135.4,135.475,20
20130401|2013-01-09 17:30,10,135.525,135.525,135.525,135.525,3
20130401|2013-01-09 18:00,10,135.5,135.5,135.325,135.325,35
20130401|2013-01-09 18:30,10,135.325,135.35,135.275,135.275,29
20130401|2013-01-09 19:30,10,135.35,135.35,135.275,135.275,21
20130401|2013-01-09 20:00,10,135.275,135.275,135.25,135.25,25
20130401|2013-01-09 20:30,10,135.3,135.3,135.25,135.25,3
20130401|2013-01-09 21:30,10,135.25,135.275,135.225,135.225,20
20130401|2013-01-09 22:00,10,135.25,135.25,135.2,135.2,15
20130401|2013-01-09 22:30,10,135.225,135.225,135.2,135.2,12
20130401|2013-01-09 23:00,10,135.175,135.175,135.15,135.15,28
20130401|2013-01-09 23:30,10,135.15,135.15,135.15,135.15,4
20130401|2013-01-10 00:00,10,135.125,135.125,135.125,135.125,8
20130401|2013-01-10 00:30,10,135.125,135.125,135.125,135.125,42
20130401|2013-01-10 01:00,10,135.125,135.125,135.125,135.125,1
20130401|2013-01-10 01:30,10,135.1,135.125,135.075,135.075,67
20130401|2013-01-10 02:30,10,135.075,135.125,135.05,135.125,65
20130401|2013-01-10 03:00,10,135.125,135.125,135,135,278
20130401|2013-01-10 03:30,10,135,135.075,135,135,11
20130401|2013-01-10 04:00,10,135.025,135.05,135.025,135.05,16
20130401|2013-01-10 04:30,10,135,135.025,134.95,134.95,90
20130401|2013-01-10 05:00,10,135,135,134.975,135,16
20130401|2013-01-10 05:30,10,135,135.125,135,135.025,114
20130401|2013-01-10 06:00,10,135.025,135.125,134.975,134.975,36
20130401|2013-01-10 06:30,10,135.025,135.025,135,135,12
20130401|2013-01-10 07:00,10,135,135.05,134.975,135,70
20130401|2013-01-10 07:30,10,135.05,135.175,135,135.175,109
20130401|2013-01-10 08:00,10,135.175,135.275,135.1,135.275,61
20130401|2013-01-10 08:30,10,135.325,135.45,135.175,135.425,454
20130401|2013-01-10 09:00,10,135.425,135.475,135.2,135.3,926
20130401|2013-01-10 09:30,10,135.25,135.525,135.25,135.375,557
20130401|2013-01-10 10:00,10,135.325,135.45,135.175,135.3,688
20130401|2013-01-10 10:30,10,135.3,135.4,135.175,135.2,451
20130401|2013-01-10 11:00,10,135.2,135.225,135.1,135.175,428
20130401|2013-01-10 11:30,10,135.15,135.2,135.125,135.125,324
20130401|2013-01-10 12:00,10,135.125,135.325,134.925,135.225,1121
20130401|2013-01-10 12:30,10,135.225,135.275,134.975,135.175,1541
20130401|2013-01-10 13:00,10,135.2,135.2,135.075,135.1,490
20130401|2013-01-10 13:30,10,135.1,135.1,135.05,135.1,28
20130401|2013-01-10 14:30,10,135.075,135.125,135.075,135.125,28
20130401|2013-01-10 15:00,10,135.125,135.15,135.025,135.05,45
20130401|2013-01-10 15:30,10,135.025,135.025,134.925,134.925,82
20130401|2013-01-10 17:00,11,134.95,134.95,134.9,134.925,22
20130401|2013-01-10 17:30,11,134.95,134.95,134.825,134.825,122
20130401|2013-01-10 18:00,11,134.85,134.85,134.8,134.8,4
20130401|2013-01-10 18:30,11,134.85,134.85,134.85,134.85,5
20130401|2013-01-10 19:00,11,134.85,134.9,134.85,134.85,29
20130401|2013-01-10 19:30,11,134.85,134.85,134.8,134.8,24
20130401|2013-01-10 20:00,11,134.8,134.85,134.8,134.85,4
20130401|2013-01-10 20:30,11,134.875,134.875,134.875,134.875,5
20130401|2013-01-10 21:00,11,134.825,134.825,134.8,134.825,14
20130401|2013-01-10 21:30,11,134.775,134.775,134.775,134.775,2
20130401|2013-01-10 22:00,11,134.75,134.8,134.75,134.775,17
20130401|2013-01-10 22:30,11,134.75,134.75,134.75,134.75,17
20130401|2013-01-10 23:00,11,134.75,134.775,134.75,134.775,4
20130401|2013-01-11 00:00,11,134.75,134.75,134.75,134.75,25
20130401|2013-01-11 00:30,11,134.75,134.75,134.7,134.7,16
20130401|2013-01-11 01:00,11,134.7,134.7,134.7,134.7,6
20130401|2013-01-11 02:00,11,134.725,134.725,134.65,134.7,18
20130401|2013-01-11 02:30,11,134.7,134.725,134.7,134.725,10
20130401|2013-01-11 03:30,11,134.7,134.7,134.7,134.7,11
20130401|2013-01-11 04:00,11,134.65,134.725,134.625,134.7,26
20130401|2013-01-11 04:30,11,134.6,134.65,134.6,134.65,25
20130401|2013-01-11 05:00,11,134.6,134.675,134.6,134.675,39
20130401|2013-01-11 05:30,11,134.675,134.775,134.675,134.7,92
20130401|2013-01-11 06:00,11,134.775,134.775,134.775,134.775,1
20130401|2013-01-11 06:30,11,134.775,134.775,134.7,134.775,19
20130401|2013-01-11 07:00,11,134.75,134.8,134.75,134.775,37
20130401|2013-01-11 07:30,11,134.75,134.875,134.75,134.85,83
20130401|2013-01-11 08:00,11,134.875,135.125,134.825,135.125,184
20130401|2013-01-11 08:30,11,135.125,135.175,135,135.075,176
20130401|2013-01-11 09:00,11,135,135,134.675,134.725,1518
20130401|2013-01-11 09:30,11,134.75,134.8,134.625,134.65,1082
20130401|2013-01-11 10:00,11,134.65,134.925,134.6,134.925,1119
20130401|2013-01-11 10:30,11,134.925,134.95,134.8,134.85,404
20130401|2013-01-11 11:00,11,134.825,134.9,134.65,134.65,900
20130401|2013-01-11 11:30,11,134.65,134.8,134.625,134.725,663
20130401|2013-01-11 12:00,11,134.7,134.725,134.425,134.475,903
20130401|2013-01-11 12:30,11,134.475,134.65,134.4,134.575,2249
20130401|2013-01-11 13:00,11,134.55,134.575,134.375,134.55,1066
20130401|2013-01-11 13:30,11,134.575,134.625,134.55,134.6,49
20130401|2013-01-14 09:00,14,134.35,134.525,134.125,134.3,2512
20130401|2013-01-14 09:30,14,134.25,134.725,134.125,134.7,1881
20130401|2013-01-14 10:00,14,134.7,135.125,134.6,134.875,1900
20130401|2013-01-14 10:30,14,134.85,135.075,134.7,135.075,723
20130401|2013-01-14 11:00,14,135.05,135.05,134.6,134.6,617
20130401|2013-01-14 11:30,14,134.6,134.7,134.55,134.625,390
20130401|2013-01-14 12:00,14,134.625,134.875,134.6,134.65,320
20130401|2013-01-14 12:30,14,134.675,134.975,134.65,134.675,1565
20130401|2013-01-14 13:00,14,134.675,134.7,134.55,134.625,429
20130401|2013-01-14 13:30,14,134.625,134.65,134.55,134.575,37
20130401|2013-01-14 14:00,14,134.575,134.6,134.55,134.6,35
20130401|2013-01-14 14:30,14,134.6,134.6,134.6,134.6,8
20130401|2013-01-14 15:00,14,134.625,134.65,134.6,134.625,26
20130401|2013-01-14 15:30,14,134.6,134.625,134.575,134.625,13
20130401|2013-01-14 17:00,15,134.7,134.7,134.5,134.55,49
20130401|2013-01-14 17:30,15,134.55,134.55,134.525,134.525,7
20130401|2013-01-14 18:00,15,134.5,134.55,134.5,134.5,9
20130401|2013-01-14 18:30,15,134.5,134.55,134.5,134.55,4
20130401|2013-01-14 19:00,15,134.525,134.525,134.525,134.525,2
20130401|2013-01-14 19:30,15,134.525,134.575,134.525,134.575,2
20130401|2013-01-14 20:30,15,134.525,134.55,134.525,134.55,2
20130401|2013-01-14 21:00,15,134.525,134.525,134.5,134.5,5
20130401|2013-01-14 22:00,15,134.525,134.525,134.5,134.5,16
20130401|2013-01-14 22:30,15,134.5,134.5,134.475,134.5,15
20130401|2013-01-14 23:00,15,134.475,134.475,134.45,134.45,33
20130401|2013-01-14 23:30,15,134.475,134.475,134.425,134.425,8
20130401|2013-01-15 00:00,15,134.45,134.45,134.45,134.45,2
20130401|2013-01-15 00:30,15,134.4,134.4,134.4,134.4,5
20130401|2013-01-15 01:00,15,134.425,134.425,134.4,134.4,17
20130401|2013-01-15 01:30,15,134.4,134.4,134.375,134.375,5
20130401|2013-01-15 02:00,15,134.375,134.4,134.35,134.35,10
20130401|2013-01-15 02:30,15,134.35,134.35,134.35,134.35,8
20130401|2013-01-15 03:00,15,134.35,134.35,134.3,134.325,8
20130401|2013-01-15 03:30,15,134.325,134.325,134.275,134.275,40
20130401|2013-01-15 04:00,15,134.25,134.3,134.2,134.2,94
20130401|2013-01-15 04:30,15,134.2,134.275,134.15,134.15,103
20130401|2013-01-15 05:00,15,134.15,134.175,134.1,134.125,39
20130401|2013-01-15 05:30,15,134.125,134.125,134.05,134.05,167
20130401|2013-01-15 06:00,15,134.05,134.375,134.025,134.3,85
20130401|2013-01-15 06:30,15,134.275,134.275,134.2,134.225,46
20130401|2013-01-15 07:00,15,134.225,134.3,134.15,134.2,77
20130401|2013-01-15 07:30,15,134.175,134.75,134.15,134.525,251
20130401|2013-01-15 08:00,15,134.575,134.625,134.425,134.55,47
20130401|2013-01-15 08:30,15,134.525,134.725,134.475,134.675,217
20130401|2013-01-15 09:00,15,134.65,134.725,134.35,134.7,1897
20130401|2013-01-15 09:30,15,134.675,134.875,134.6,134.65,1244
20130401|2013-01-15 10:00,15,134.65,134.7,134.375,134.45,1022
20130401|2013-01-15 10:30,15,134.4,134.75,134.35,134.75,609
20130401|2013-01-15 11:00,15,134.75,134.775,134.4,134.4,743
20130401|2013-01-15 11:30,15,134.425,134.625,134.325,134.425,610
20130401|2013-01-15 12:00,15,134.45,134.65,134.4,134.575,344
20130401|2013-01-15 12:30,15,134.525,134.575,134.175,134.375,1462
20130401|2013-01-15 13:00,15,134.35,134.425,134.225,134.275,381
20130401|2013-01-15 13:30,15,134.3,134.325,134.25,134.25,67
20130401|2013-01-15 14:00,15,134.275,134.3,134.25,134.25,61
20130401|2013-01-15 14:30,15,134.225,134.3,134.2,134.225,36
20130401|2013-01-15 15:00,15,134.25,134.275,134.25,134.275,4
20130401|2013-01-15 15:30,15,134.25,134.25,134.175,134.2,31
20130401|2013-01-15 17:00,16,134.325,134.325,134.225,134.275,17
20130401|2013-01-15 17:30,16,134.275,134.275,134.25,134.25,21
20130401|2013-01-15 18:00,16,134.275,134.325,134.275,134.325,3
20130401|2013-01-15 18:30,16,134.325,134.325,134.325,134.325,1
20130401|2013-01-15 19:00,16,134.325,134.35,134.325,134.35,8
20130401|2013-01-15 19:30,16,134.35,134.35,134.325,134.325,6
20130401|2013-01-15 20:00,16,134.325,134.325,134.325,134.325,6
20130401|2013-01-15 21:00,16,134.375,134.4,134.375,134.4,6
20130401|2013-01-15 22:00,16,134.4,134.4,134.4,134.4,4
20130401|2013-01-15 22:30,16,134.35,134.35,134.35,134.35,11
20130401|2013-01-15 23:30,16,134.35,134.35,134.275,134.275,37
20130401|2013-01-16 00:00,16,134.25,134.25,134.25,134.25,6
20130401|2013-01-16 00:30,16,134.25,134.25,134.25,134.25,3
20130401|2013-01-16 01:00,16,134.25,134.25,134.225,134.225,3
20130401|2013-01-16 01:30,16,134.2,134.25,134.2,134.25,2
20130401|2013-01-16 02:00,16,134.225,134.225,134.2,134.2,8
20130401|2013-01-16 02:30,16,134.2,134.2,134.2,134.2,23
20130401|2013-01-16 03:00,16,134.225,134.225,134.175,134.175,4
20130401|2013-01-16 03:30,16,134.2,134.2,134.2,134.2,3
20130401|2013-01-16 04:00,16,134.2,134.2,134.2,134.2,15
20130401|2013-01-16 04:30,16,134.15,134.15,134.15,134.15,1
20130401|2013-01-16 05:00,16,134.175,134.2,134.175,134.175,12
20130401|2013-01-16 05:30,16,134.175,134.175,134.15,134.15,34
20130401|2013-01-16 06:00,16,134.15,134.175,134.125,134.125,16
20130401|2013-01-16 06:30,16,134.125,134.15,134.1,134.1,33
20130401|2013-01-16 07:00,16,134.1,134.175,134.075,134.125,137
20130401|2013-01-16 07:30,16,134.15,134.225,134.125,134.15,146
20130401|2013-01-16 08:00,16,134.225,134.375,134.125,134.375,128
20130401|2013-01-16 08:30,16,134.35,134.4,134.05,134.1,723
20130401|2013-01-16 09:00,16,134.1,134.175,133.8,134,2738
20130401|2013-01-16 09:30,16,133.975,134.425,133.95,134.025,1695
20130401|2013-01-16 10:00,16,134.025,134.075,133.85,133.9,1314
20130401|2013-01-16 10:30,16,133.9,133.95,133.625,133.775,1515
20130401|2013-01-16 11:00,16,133.75,133.75,133.075,133.275,3305
20130401|2013-01-16 11:30,16,133.225,133.5,133.175,133.175,1353
20130401|2013-01-16 12:00,16,133.175,133.2,132.75,132.875,3214
20130401|2013-01-16 12:30,16,132.875,133.2,132.55,132.675,2937
20130401|2013-01-16 13:00,16,132.65,132.8,132.6,132.75,1122
20130401|2013-01-16 13:30,16,132.725,132.775,132.65,132.75,117
20130401|2013-01-16 14:00,16,132.8,132.8,132.7,132.8,182
20130401|2013-01-16 14:30,16,132.75,132.825,132.675,132.7,105
20130401|2013-01-16 15:00,16,132.775,132.825,132.65,132.7,85
20130401|2013-01-16 15:30,16,132.75,132.775,132.7,132.7,30
20130401|2013-01-16 17:00,17,132.75,132.85,132.65,132.7,42
20130401|2013-01-16 17:30,17,132.675,132.775,132.675,132.775,22
20130401|2013-01-16 18:00,17,132.75,132.75,132.75,132.75,2
20130401|2013-01-16 18:30,17,132.75,132.775,132.75,132.775,19
20130401|2013-01-16 19:00,17,132.775,132.775,132.75,132.75,12
20130401|2013-01-16 19:30,17,132.75,132.8,132.75,132.8,26
20130401|2013-01-16 20:30,17,132.8,132.825,132.775,132.775,13
20130401|2013-01-16 21:00,17,132.8,132.85,132.775,132.775,43
20130401|2013-01-16 22:00,17,132.825,132.825,132.675,132.675,104
20130401|2013-01-16 22:30,17,132.725,132.725,132.725,132.725,2
20130401|2013-01-16 23:00,17,132.7,132.7,132.7,132.7,10
20130401|2013-01-16 23:30,17,132.675,132.675,132.65,132.65,30
20130401|2013-01-17 00:00,17,132.65,132.65,132.65,132.65,5
20130401|2013-01-17 00:30,17,132.65,132.65,132.625,132.625,34
20130401|2013-01-17 01:00,17,132.625,132.625,132.625,132.625,33
20130401|2013-01-17 01:30,17,132.7,132.7,132.7,132.7,2
20130401|2013-01-17 02:00,17,132.6,132.675,132.6,132.625,63
20130401|2013-01-17 02:30,17,132.6,132.6,132.5,132.5,133
20130401|2013-01-17 03:00,17,132.5,132.525,132.4,132.4,404
20130401|2013-01-17 03:30,17,132.4,132.4,132.4,132.4,14
20130401|2013-01-17 04:00,17,132.4,132.45,132.4,132.45,9
20130401|2013-01-17 04:30,17,132.375,132.4,132.35,132.35,27
20130401|2013-01-17 05:00,17,132.4,132.4,132.375,132.4,22
20130401|2013-01-17 05:30,17,132.4,132.475,132.375,132.375,90
20130401|2013-01-17 06:00,17,132.45,132.475,132.45,132.475,19
20130401|2013-01-17 06:30,17,132.425,132.475,132.4,132.475,65
20130401|2013-01-17 07:00,17,132.475,132.725,132.325,132.725,202
20130401|2013-01-17 07:30,17,132.575,132.95,132.55,132.95,229
20130401|2013-01-17 08:00,17,132.925,133,132.825,133,302
20130401|2013-01-17 08:30,17,132.975,133.15,132.9,133.1,518
20130401|2013-01-17 09:00,17,133.1,133.175,132.5,132.5,3443
20130401|2013-01-17 09:30,17,132.5,132.525,132.05,132.325,4214
20130401|2013-01-17 10:00,17,132.325,132.425,132.125,132.15,2018
20130401|2013-01-17 10:30,17,132.15,133.05,132.1,132.65,2583
20130401|2013-01-17 11:00,17,132.675,132.825,131.9,131.9,3891
20130401|2013-01-17 11:30,17,131.9,131.9,129.7,129.7,10657
20130401|2013-01-17 12:00,17,129.7,130.75,129.7,130.725,3969
20130401|2013-01-17 12:30,17,130.725,130.9,130.425,130.875,3366
20130401|2013-01-17 13:00,17,130.875,131.5,130.85,131.475,1920
20130401|2013-01-17 13:30,17,131.4,131.525,131.35,131.35,316
20130401|2013-01-17 14:00,17,131.35,131.4,131.1,131.15,313
20130401|2013-01-17 14:30,17,131.175,131.2,131.05,131.125,145
20130401|2013-01-17 15:00,17,131.1,131.1,130.925,131,51
20130401|2013-01-17 15:30,17,131,131.025,130.925,131.025,31
20130401|2013-01-17 17:00,18,131.05,131.25,131,131.2,96
20130401|2013-01-17 17:30,18,131.2,131.25,131.125,131.2,24
20130401|2013-01-17 18:00,18,131.225,131.275,130.925,131.15,128
20130401|2013-01-17 18:30,18,131.1,131.1,131.025,131.025,10
20130401|2013-01-17 19:00,18,130.95,130.95,130.85,130.875,120
20130401|2013-01-17 19:30,18,130.875,130.875,130.8,130.8,109
20130401|2013-01-17 20:00,18,130.825,131.15,130.75,131.05,224
20130401|2013-01-17 20:30,18,131.05,131.15,130.975,131.15,31
20130401|2013-01-17 21:00,18,131.1,131.1,130.825,130.95,43
20130401|2013-01-17 21:30,18,130.95,130.95,130.775,130.775,54
20130401|2013-01-17 22:00,18,130.775,130.875,130.75,130.75,103
20130401|2013-01-17 22:30,18,130.8,130.8,130.75,130.8,4
20130401|2013-01-17 23:30,18,130.75,130.75,130.75,130.75,27
20130401|2013-01-18 00:00,18,130.75,130.75,130.7,130.7,25
20130401|2013-01-18 00:30,18,130.725,130.8,130.725,130.725,10
20130401|2013-01-18 01:00,18,130.7,130.75,130.7,130.75,3
20130401|2013-01-18 01:30,18,130.7,130.8,130.65,130.675,38
20130401|2013-01-18 02:00,18,130.675,130.7,130.625,130.65,56
20130401|2013-01-18 02:30,18,130.65,130.65,130.625,130.625,4
20130401|2013-01-18 03:00,18,130.625,130.65,130.575,130.575,68
20130401|2013-01-18 03:30,18,130.55,130.575,130.525,130.575,31
20130401|2013-01-18 04:00,18,130.575,130.575,130.5,130.5,31
20130401|2013-01-18 04:30,18,130.55,130.575,130.5,130.525,50
20130401|2013-01-18 05:00,18,130.5,130.525,130.475,130.5,224
20130401|2013-01-18 05:30,18,130.5,130.5,130.475,130.475,78
20130401|2013-01-18 06:00,18,130.475,130.525,130.425,130.475,56
20130401|2013-01-18 06:30,18,130.45,130.6,130.425,130.6,151
20130401|2013-01-18 07:00,18,130.525,130.6,130.375,130.525,300
20130401|2013-01-18 07:30,18,130.5,130.625,130.425,130.575,252
20130401|2013-01-18 08:00,18,130.575,130.65,130.375,130.45,335
20130401|2013-01-18 08:30,18,130.475,130.575,130.275,130.35,926
20130401|2013-01-18 09:00,18,130.35,130.7,129.825,130.55,7734
20130401|2013-01-18 09:30,18,130.525,130.55,130.175,130.275,3262
20130401|2013-01-18 10:00,18,130.275,130.275,129.95,130.05,2775
20130401|2013-01-18 10:30,18,130.05,130.6,129.975,130.2,2416
20130401|2013-01-18 11:00,18,130.175,130.3,129.9,130.225,2411
20130401|2013-01-18 11:30,18,130.225,130.35,129.9,130.125,1582
20130401|2013-01-18 12:00,18,130.15,130.275,129.7,129.825,3089
20130401|2013-01-18 12:30,18,129.825,130.35,129.35,129.75,6479
20130401|2013-01-18 13:00,18,129.725,129.975,129.675,129.8,1094
20130401|2013-01-18 13:30,18,129.725,129.975,129.7,129.9,183
20130401|2013-01-22 09:00,22,130.5,130.575,130.25,130.425,5676
20130401|2013-01-22 09:30,22,130.425,130.75,130.375,130.675,2640
20130401|2013-01-22 10:00,22,130.675,130.95,130.6,130.825,1929
20130401|2013-01-22 10:30,22,130.85,131.05,130.825,131.025,1274
20130401|2013-01-22 11:00,22,131,131.1,130.875,130.875,1243
20130401|2013-01-22 11:30,22,130.875,131.025,130.675,130.85,1158
20130401|2013-01-22 12:00,22,130.85,130.875,130.65,130.65,572
20130401|2013-01-22 12:30,22,130.625,130.825,130.375,130.425,1787
20130401|2013-01-22 13:00,22,130.425,130.525,130.325,130.375,426
20130401|2013-01-22 13:30,22,130.375,130.55,130.325,130.45,141
20130401|2013-01-22 14:00,22,130.475,130.575,130.4,130.575,40
20130401|2013-01-22 14:30,22,130.575,130.675,130.5,130.675,54
20130401|2013-01-22 15:00,22,130.625,130.675,130.6,130.6,6
20130401|2013-01-22 15:30,22,130.65,130.65,130.45,130.45,10
20130401|2013-01-22 17:00,23,130.475,130.725,130.45,130.725,27
20130401|2013-01-22 17:30,23,130.65,130.725,130.4,130.55,202
20130401|2013-01-22 18:00,23,130.525,130.6,130.525,130.55,15
20130401|2013-01-22 18:30,23,130.55,130.55,130.55,130.55,1
20130401|2013-01-22 19:30,23,130.5,130.5,130.475,130.5,13
20130401|2013-01-22 20:30,23,130.55,130.55,130.55,130.55,2
20130401|2013-01-22 21:30,23,130.525,130.525,130.45,130.45,7
20130401|2013-01-22 22:00,23,130.45,130.45,130.45,130.45,6
20130401|2013-01-22 22:30,23,130.4,130.4,130.375,130.375,11
20130401|2013-01-22 23:00,23,130.4,130.475,130.35,130.375,24
20130401|2013-01-22 23:30,23,130.35,130.35,130.35,130.35,2
20130401|2013-01-23 00:00,23,130.375,130.375,130.35,130.35,17
20130401|2013-01-23 00:30,23,130.375,130.375,130.325,130.325,21
20130401|2013-01-23 01:00,23,130.35,130.35,130.325,130.325,6
20130401|2013-01-23 01:30,23,130.3,130.3,130.25,130.275,39
20130401|2013-01-23 02:00,23,130.25,130.25,130.25,130.25,4
20130401|2013-01-23 02:30,23,130.275,130.275,130.25,130.25,18
20130401|2013-01-23 03:00,23,130.25,130.275,130.25,130.275,4
20130401|2013-01-23 03:30,23,130.25,130.25,130.175,130.175,125
20130401|2013-01-23 04:00,23,130.175,130.2,130.125,130.125,31
20130401|2013-01-23 04:30,23,130.15,130.175,130.15,130.175,18
20130401|2013-01-23 05:00,23,130.125,130.175,130.125,130.175,20
20130401|2013-01-23 05:30,23,130.15,130.175,130.125,130.15,13
20130401|2013-01-23 06:00,23,130.175,130.175,130.1,130.15,12
20130401|2013-01-23 06:30,23,130.1,130.275,130.1,130.275,234
20130401|2013-01-23 07:00,23,130.275,130.375,130.225,130.35,104
20130401|2013-01-23 07:30,23,130.4,130.5,130.325,130.325,170
20130401|2013-01-23 08:00,23,130.375,130.675,130.375,130.65,234
20130401|2013-01-23 08:30,23,130.625,130.75,130.575,130.7,405
20130401|2013-01-23 09:00,23,130.725,130.725,129.875,129.925,3952
20130401|2013-01-23 09:30,23,129.925,130.15,129.55,129.625,3822
20130401|2013-01-23 10:00,23,129.625,129.925,129.375,129.5,3616
20130401|2013-01-23 10:30,23,129.5,129.925,129.5,129.75,1749
20130401|2013-01-23 11:00,23,129.775,130.075,129.725,130,1385
20130401|2013-01-23 11:30,23,129.975,130.325,129.675,129.875,2747
20130401|2013-01-23 12:00,23,129.875,130.675,129.775,130.275,1981
20130401|2013-01-23 12:30,23,130.275,130.8,130.175,130.475,2978
20130401|2013-01-23 13:00,23,130.475,130.625,130.45,130.475,608
20130401|2013-01-23 13:30,23,130.475,130.55,130.45,130.45,267
20130401|2013-01-23 14:00,23,130.475,130.65,130.45,130.65,131
20130401|2013-01-23 14:30,23,130.55,130.7,130.55,130.575,55
20130401|2013-01-23 15:00,23,130.575,130.675,130.575,130.625,9
20130401|2013-01-23 15:30,23,130.7,130.8,130.65,130.725,80
20130401|2013-01-23 17:00,24,130.65,130.85,130.6,130.6,104
20130401|2013-01-23 17:30,24,130.65,130.85,130.575,130.575,114
20130401|2013-01-23 18:00,24,130.65,130.65,130.6,130.6,11
20130401|2013-01-23 18:30,24,130.65,130.65,130.575,130.575,6
20130401|2013-01-23 19:00,24,130.575,130.65,130.575,130.65,14
20130401|2013-01-23 19:30,24,130.625,130.625,130.575,130.575,8
20130401|2013-01-23 20:00,24,130.575,130.575,130.575,130.575,1
20130401|2013-01-23 20:30,24,130.6,130.65,130.6,130.6,22
20130401|2013-01-23 21:00,24,130.6,130.675,130.6,130.625,30
20130401|2013-01-23 21:30,24,130.625,130.675,130.625,130.625,5
20130401|2013-01-23 22:00,24,130.65,130.65,130.575,130.6,13
20130401|2013-01-23 22:30,24,130.575,130.575,130.475,130.475,78
20130401|2013-01-23 23:00,24,130.45,130.5,130.45,130.5,10
20130401|2013-01-23 23:30,24,130.45,130.5,130.4,130.4,47
20130401|2013-01-24 00:00,24,130.4,130.425,130.375,130.375,57
20130401|2013-01-24 00:30,24,130.425,130.425,130.3,130.3,32
20130401|2013-01-24 01:00,24,130.3,130.375,130.275,130.325,47
20130401|2013-01-24 01:30,24,130.3,130.3,130.225,130.25,46
20130401|2013-01-24 02:00,24,130.275,130.275,130.25,130.25,20
20130401|2013-01-24 02:30,24,130.275,130.275,130.225,130.225,66
20130401|2013-01-24 03:00,24,130.25,130.25,130.175,130.175,45
20130401|2013-01-24 03:30,24,130.275,130.275,130.225,130.275,11
20130401|2013-01-24 04:00,24,130.275,130.35,130.225,130.35,49
20130401|2013-01-24 04:30,24,130.275,130.3,130.25,130.25,9
20130401|2013-01-24 05:00,24,130.25,130.25,130.25,130.25,1
20130401|2013-01-24 05:30,24,130.3,130.4,130.225,130.3,42
20130401|2013-01-24 06:00,24,130.35,130.4,130.3,130.35,27
20130401|2013-01-24 06:30,24,130.4,130.725,130.35,130.4,61
20130401|2013-01-24 07:00,24,130.45,130.5,130.4,130.425,13
20130401|2013-01-24 07:30,24,130.5,130.65,130.4,130.425,253
20130401|2013-01-24 08:00,24,130.4,130.65,130.375,130.6,293
20130401|2013-01-24 08:30,24,130.6,130.875,130.6,130.825,820
20130401|2013-01-24 09:00,24,130.85,130.9,130.6,130.65,2033
20130401|2013-01-24 09:30,24,130.625,130.725,130.275,130.45,2407
20130401|2013-01-24 10:00,24,130.475,130.525,130.325,130.375,834
20130401|2013-01-24 10:30,24,130.4,130.575,130.375,130.475,490
20130401|2013-01-24 11:00,24,130.45,130.525,130.325,130.35,1134
20130401|2013-01-24 11:30,24,130.325,130.525,130.325,130.375,857
20130401|2013-01-24 12:00,24,130.4,130.775,130.375,130.45,1360
20130401|2013-01-24 12:30,24,130.425,130.65,130.35,130.35,1818
20130401|2013-01-24 13:00,24,130.375,130.8,130.35,130.8,763
20130401|2013-01-24 13:30,24,130.8,131.05,130.725,131.025,660
20130401|2013-01-24 14:00,24,131.05,131.275,131.025,131.275,507
20130401|2013-01-24 14:30,24,131.275,131.375,131.125,131.325,427
20130401|2013-01-24 15:00,24,131.3,131.425,131.3,131.35,277
20130401|2013-01-24 15:30,24,131.35,131.35,131.1,131.225,98
20130401|2013-01-24 17:00,25,131.25,131.25,131.1,131.15,41
20130401|2013-01-24 17:30,25,131.2,131.275,131.175,131.275,61
20130401|2013-01-24 18:00,25,131.175,131.35,131.175,131.275,37
20130401|2013-01-24 18:30,25,131.35,131.35,131.35,131.35,2
20130401|2013-01-24 19:00,25,131.325,131.325,131.275,131.325,18
20130401|2013-01-24 19:30,25,131.35,131.35,131.175,131.175,19
20130401|2013-01-24 20:00,25,131.175,131.2,131.125,131.125,33
20130401|2013-01-24 20:30,25,131.25,131.25,131.1,131.1,6
20130401|2013-01-24 21:00,25,131.175,131.175,131.1,131.175,16
20130401|2013-01-24 21:30,25,131.175,131.275,131.175,131.275,13
20130401|2013-01-24 22:00,25,131.2,131.25,131.1,131.1,30
20130401|2013-01-24 22:30,25,131.1,131.125,131.1,131.1,10
20130401|2013-01-24 23:00,25,131.1,131.125,131.1,131.125,27
20130401|2013-01-24 23:30,25,131.1,131.1,131.025,131.075,26
20130401|2013-01-25 00:00,25,131.025,131.025,130.975,130.975,46
20130401|2013-01-25 00:30,25,130.975,130.975,130.95,130.95,14
20130401|2013-01-25 01:00,25,130.95,130.95,130.925,130.925,6
20130401|2013-01-25 01:30,25,130.925,130.925,130.925,130.925,3
20130401|2013-01-25 02:00,25,130.975,131.025,130.95,130.95,11
20130401|2013-01-25 02:30,25,130.925,130.95,130.925,130.95,2
20130401|2013-01-25 03:00,25,130.9,130.9,130.9,130.9,21
20130401|2013-01-25 03:30,25,130.9,130.9,130.9,130.9,1
20130401|2013-01-25 04:00,25,130.9,130.95,130.9,130.9,24
20130401|2013-01-25 05:00,25,130.925,130.925,130.85,130.85,33
20130401|2013-01-25 05:30,25,130.85,130.9,130.825,130.9,19
20130401|2013-01-25 06:00,25,130.85,130.925,130.85,130.85,15
20130401|2013-01-25 06:30,25,130.825,130.825,130.775,130.825,81
20130401|2013-01-25 07:00,25,130.85,130.9,130.825,130.875,71
20130401|2013-01-25 07:30,25,130.825,130.975,130.8,130.975,158
20130401|2013-01-25 08:00,25,130.95,131.15,130.85,131.075,237
20130401|2013-01-25 08:30,25,131.15,131.275,131.125,131.225,330
20130401|2013-01-25 09:00,25,131.225,131.3,131.075,131.225,1802
20130401|2013-01-25 09:30,25,131.25,131.25,131.075,131.125,1358
20130401|2013-01-25 10:00,25,131.125,131.175,131.025,131.075,738
20130401|2013-01-25 10:30,25,131.1,131.175,131,131.125,806
20130401|2013-01-25 11:00,25,131.1,131.125,130.925,130.95,534
20130401|2013-01-25 11:30,25,130.95,130.95,130.7,130.875,1426
20130401|2013-01-25 12:00,25,130.85,131.025,130.825,131,512
20130401|2013-01-25 12:30,25,131.025,131.025,130.55,130.725,1589
20130401|2013-01-25 13:00,25,130.725,130.875,130.675,130.875,563
20130401|2013-01-25 13:30,25,130.875,130.9,130.75,130.8,159
20130401|2013-01-28 09:00,28,132.25,132.55,132.05,132.375,8101
20130401|2013-01-28 09:30,28,132.4,132.55,132.275,132.55,1660
20130401|2013-01-28 10:00,28,132.55,133.45,132.35,133.225,4056
20130401|2013-01-28 10:30,28,133.2,133.7,133.05,133.1,4679
20130401|2013-01-28 11:00,28,133.075,133.4,133.05,133.375,1234
20130401|2013-01-28 11:30,28,133.375,133.5,133.225,133.325,800
20130401|2013-01-28 12:00,28,133.325,133.4,133.175,133.3,566
20130401|2013-01-28 12:30,28,133.3,133.575,133.3,133.425,2343
20130401|2013-01-28 13:00,28,133.4,133.45,133.25,133.35,945
20130401|2013-01-28 13:30,28,133.375,133.4,133.35,133.35,55
20130401|2013-01-28 14:00,28,133.35,133.35,133.125,133.15,115
20130401|2013-01-28 14:30,28,133.2,133.325,133,133.025,155
20130401|2013-01-28 15:00,28,133.05,133.125,132.925,133,77
20130401|2013-01-28 15:30,28,132.975,133.075,132.925,133,58
20130401|2013-01-28 17:00,29,133.15,133.15,132.975,133.15,78
20130401|2013-01-28 17:30,29,133.05,133.175,133.025,133.025,18
20130401|2013-01-28 18:00,29,133.075,133.075,133,133.025,6
20130401|2013-01-28 18:30,29,133.025,133.05,133,133.05,29
20130401|2013-01-28 19:00,29,133,133,133,133,3
20130401|2013-01-28 19:30,29,133,133,133,133,4
20130401|2013-01-28 20:00,29,133.05,133.05,133.05,133.05,1
20130401|2013-01-28 20:30,29,133.1,133.1,132.95,132.95,13
20130401|2013-01-28 21:00,29,133.05,133.05,132.975,132.975,9
20130401|2013-01-28 21:30,29,133,133.05,133,133.05,8
20130401|2013-01-28 22:30,29,133.025,133.05,133.025,133.05,7
20130401|2013-01-28 23:00,29,133.05,133.05,133.05,133.05,2
20130401|2013-01-28 23:30,29,133.025,133.025,132.975,133,23
20130401|2013-01-29 00:00,29,133,133,133,133,7
20130401|2013-01-29 00:30,29,133,133.05,133,133.05,49
20130401|2013-01-29 01:00,29,133.05,133.05,133.05,133.05,1
20130401|2013-01-29 01:30,29,133.05,133.075,133,133.075,29
20130401|2013-01-29 02:00,29,133.075,133.2,133.075,133.2,33
20130401|2013-01-29 02:30,29,133.175,133.25,133,133.025,65
20130401|2013-01-29 03:00,29,133.175,133.225,133.175,133.225,2
20130401|2013-01-29 03:30,29,133.025,133.25,133.025,133.1,16
20130401|2013-01-29 04:00,29,133.025,133.1,133.025,133.1,8
20130401|2013-01-29 04:30,29,133,133.05,133,133,16
20130401|2013-01-29 05:00,29,133,133,132.925,132.925,25
20130401|2013-01-29 05:30,29,132.975,132.975,132.95,132.975,14
20130401|2013-01-29 06:00,29,132.95,133,132.95,133,5
20130401|2013-01-29 06:30,29,133.025,133.1,133.025,133.025,31
20130401|2013-01-29 07:00,29,133,133.05,132.975,133.05,57
20130401|2013-01-29 07:30,29,133.025,133.175,133.025,133.175,50
20130401|2013-01-29 08:00,29,133.175,133.4,133.15,133.375,393
20130401|2013-01-29 08:30,29,133.325,133.4,133.2,133.225,327
20130401|2013-01-29 09:00,29,133.2,133.5,133,133.425,3366
20130401|2013-01-29 09:30,29,133.4,133.475,133.3,133.325,899
20130401|2013-01-29 10:00,29,133.325,133.325,133.2,133.25,976
20130401|2013-01-29 10:30,29,133.225,133.325,133.175,133.25,789
20130401|2013-01-29 11:00,29,133.275,133.35,133.125,133.175,906
20130401|2013-01-29 11:30,29,133.175,133.25,133.05,133.25,958
20130401|2013-01-29 12:00,29,133.25,133.35,133.175,133.175,706
20130401|2013-01-29 12:30,29,133.175,133.3,132.9,132.925,2171
20130401|2013-01-29 13:00,29,132.95,133.025,132.925,133,524
20130401|2013-01-29 13:30,29,133,133.1,133,133.05,94
20130401|2013-01-29 14:00,29,133.05,133.125,132.95,132.95,160
20130401|2013-01-29 14:30,29,132.95,132.975,132.925,132.95,65
20130401|2013-01-29 15:00,29,132.95,132.95,132.875,132.9,102
20130401|2013-01-29 15:30,29,132.9,132.925,132.875,132.875,77
20130401|2013-01-29 17:00,30,132.875,133.1,132.85,133.025,83
20130401|2013-01-29 17:30,30,133,133.025,133,133,8
20130401|2013-01-29 18:00,30,133,133,133,133,4
20130401|2013-01-29 18:30,30,133,133,133,133,13
20130401|2013-01-29 19:00,30,133.05,133.05,133.05,133.05,1
20130401|2013-01-29 20:00,30,133.05,133.1,133.05,133.1,11
20130401|2013-01-29 20:30,30,133.05,133.05,133.05,133.05,2
20130401|2013-01-29 21:00,30,133.1,133.125,133.1,133.125,4
20130401|2013-01-29 21:30,30,133.05,133.05,132.95,132.975,43
20130401|2013-01-29 22:00,30,132.975,132.975,132.975,132.975,4
20130401|2013-01-29 23:00,30,133,133,132.925,133,36
20130401|2013-01-29 23:30,30,133,133,133,133,33
20130401|2013-01-30 00:00,30,133.05,133.05,132.95,132.95,6
20130401|2013-01-30 01:00,30,133.05,133.05,132.95,133.05,5
20130401|2013-01-30 01:30,30,132.95,132.95,132.95,132.95,1
20130401|2013-01-30 02:30,30,132.95,133.1,132.95,133.075,37
20130401|2013-01-30 03:00,30,133,133,132.95,132.95,4
20130401|2013-01-30 03:30,30,133,133.05,132.95,133.05,4
20130401|2013-01-30 04:30,30,133.05,133.05,133.05,133.05,1
20130401|2013-01-30 05:00,30,133.025,133.025,132.925,132.95,16
20130401|2013-01-30 05:30,30,133,133.1,132.95,133.1,8
20130401|2013-01-30 06:00,30,133.1,133.125,133.025,133.125,26
20130401|2013-01-30 06:30,30,133.125,133.15,133.075,133.15,15
20130401|2013-01-30 07:00,30,133.15,133.15,132.975,133,70
20130401|2013-01-30 07:30,30,133,133,132.875,132.975,105
20130401|2013-01-30 08:00,30,132.95,133.2,132.95,133.05,278
20130401|2013-01-30 08:30,30,133.075,133.175,133,133,483
20130401|2013-01-30 09:00,30,133,133.125,132.725,132.95,4134
20130401|2013-01-30 09:30,30,132.95,133.05,132.85,132.95,1726
20130401|2013-01-30 10:00,30,132.925,133.175,132.9,133.1,1312
20130401|2013-01-30 10:30,30,133.1,133.125,132.8,132.825,1275
20130401|2013-01-30 11:00,30,132.825,133.425,132.8,133.3,2476
20130401|2013-01-30 11:30,30,133.3,133.325,132.525,132.725,3544
20130401|2013-01-30 12:00,30,132.725,133.075,132.725,132.975,1663
20130401|2013-01-30 12:30,30,132.95,133.125,132.75,132.9,1876
20130401|2013-01-30 13:00,30,132.925,132.95,132.875,132.875,337
20130401|2013-01-30 13:30,30,132.875,132.925,132.875,132.875,68
20130401|2013-01-30 14:00,30,132.9,132.975,132.875,132.875,88
20130401|2013-01-30 14:30,30,132.95,132.95,132.875,132.9,31
20130401|2013-01-30 15:00,30,132.875,132.975,132.85,132.95,29
20130401|2013-01-30 15:30,30,132.875,133,132.875,133,40
20130401|2013-01-30 17:00,31,133,133.325,133,133.175,105
20130401|2013-01-30 17:30,31,133.225,133.225,133.15,133.15,17
20130401|2013-01-30 18:00,31,133.175,133.2,133.125,133.2,10
20130401|2013-01-30 18:30,31,133.225,133.225,133.15,133.15,10
20130401|2013-01-30 19:00,31,133.1,133.15,133.1,133.15,4
20130401|2013-01-30 19:30,31,133.125,133.15,133.125,133.15,3
20130401|2013-01-30 20:00,31,133.2,133.2,133.2,133.2,1
20130401|2013-01-30 20:30,31,133.2,133.2,133.2,133.2,2
20130401|2013-01-30 21:00,31,133.175,133.175,133.175,133.175,1
20130401|2013-01-30 21:30,31,133.2,133.2,133.175,133.175,2
20130401|2013-01-30 22:30,31,133.175,133.175,133.1,133.1,10
20130401|2013-01-30 23:30,31,133.1,133.1,133.1,133.1,1
20130401|2013-01-31 01:00,31,133.15,133.15,133.15,133.15,6
20130401|2013-01-31 01:30,31,133.125,133.2,133.125,133.2,5
20130401|2013-01-31 02:00,31,133.15,133.2,133.15,133.175,5
20130401|2013-01-31 02:30,31,133.175,133.2,133.175,133.175,4
20130401|2013-01-31 03:00,31,133.15,133.2,133.15,133.175,13
20130401|2013-01-31 03:30,31,133.2,133.225,133.2,133.2,5
20130401|2013-01-31 04:00,31,133.225,133.225,133.2,133.2,9
20130401|2013-01-31 04:30,31,133.175,133.175,133.175,133.175,11
20130401|2013-01-31 05:00,31,133.225,133.225,133.225,133.225,5
20130401|2013-01-31 05:30,31,133.225,133.275,133.2,133.275,77
20130401|2013-01-31 06:00,31,133.25,133.3,133.225,133.25,20
20130401|2013-01-31 06:30,31,133.25,133.375,133.225,133.25,69
20130401|2013-01-31 07:00,31,133.25,133.3,133.225,133.3,44
20130401|2013-01-31 07:30,31,133.275,133.275,133.1,133.2,80
20130401|2013-01-31 08:00,31,133.175,133.2,133.1,133.125,97
20130401|2013-01-31 08:30,31,133.1,133.35,133.075,133.35,635
20130401|2013-01-31 09:00,31,133.325,133.55,133.15,133.3,3395
20130401|2013-01-31 09:30,31,133.275,133.375,133.075,133.325,1598
20130401|2013-01-31 10:00,31,133.325,133.45,133.25,133.25,1713
20130401|2013-01-31 10:30,31,133.25,133.275,132.925,133.05,1865
20130401|2013-01-31 11:00,31,133.05,133.325,132.875,132.9,2057
20130401|2013-01-31 11:30,31,132.875,133.2,132.875,133.2,1508
20130401|2013-01-31 12:00,31,133.175,133.3,132.9,132.95,1425
20130401|2013-01-31 12:30,31,132.925,133,132.6,132.825,3458
20130401|2013-01-31 13:00,31,132.825,133.1,132.8,132.9,997
20130401|2013-01-31 13:30,31,132.9,132.975,132.875,132.9,85
20130401|2013-01-31 14:00,31,132.95,132.975,132.9,132.925,6
20130401|2013-01-31 14:30,31,132.925,132.975,132.875,132.875,40
20130401|2013-01-31 15:00,31,132.875,132.95,132.875,132.875,11
20130401|2013-01-31 15:30,31,132.875,132.95,132.825,132.825,20
20130401|2013-01-31 17:00,1,132.6,133,132.6,132.75,100
20130401|2013-01-31 17:30,1,132.825,132.825,132.625,132.625,21
20130401|2013-01-31 18:00,1,132.625,132.725,132.6,132.725,26
20130401|2013-01-31 19:00,1,132.675,132.675,132.65,132.65,2
20130401|2013-01-31 19:30,1,132.725,132.775,132.725,132.775,16
20130401|2013-01-31 20:00,1,132.75,132.775,132.75,132.75,8
20130401|2013-01-31 20:30,1,132.75,132.8,132.75,132.75,11
20130401|2013-01-31 21:00,1,132.775,132.85,132.775,132.85,7
20130401|2013-01-31 21:30,1,132.8,132.825,132.8,132.825,16
20130401|2013-01-31 22:00,1,132.85,132.9,132.85,132.9,9
20130401|2013-01-31 22:30,1,132.9,132.9,132.875,132.875,6
20130401|2013-01-31 23:30,1,132.9,132.925,132.9,132.925,3
20130401|2013-02-01 00:00,1,132.925,132.925,132.925,132.925,1
20130401|2013-02-01 00:30,1,132.9,132.9,132.9,132.9,2
20130401|2013-02-01 01:00,1,132.825,132.825,132.8,132.8,12
20130401|2013-02-01 01:30,1,132.775,132.8,132.775,132.8,7
20130401|2013-02-01 02:00,1,132.75,132.75,132.75,132.75,3
20130401|2013-02-01 02:30,1,132.8,132.8,132.8,132.8,1
20130401|2013-02-01 03:00,1,132.8,132.8,132.8,132.8,2
20130401|2013-02-01 03:30,1,132.75,132.8,132.75,132.8,8
20130401|2013-02-01 04:00,1,132.8,132.8,132.8,132.8,7
20130401|2013-02-01 04:30,1,132.775,132.8,132.7,132.7,25
20130401|2013-02-01 05:00,1,132.75,132.75,132.7,132.7,31
20130401|2013-02-01 05:30,1,132.75,132.775,132.7,132.7,67
20130401|2013-02-01 06:00,1,132.775,132.775,132.75,132.75,2
20130401|2013-02-01 06:30,1,132.7,132.775,132.7,132.725,32
20130401|2013-02-01 07:00,1,132.725,132.95,132.725,132.85,80
20130401|2013-02-01 07:30,1,132.85,132.875,132.775,132.8,63
20130401|2013-02-01 08:00,1,132.8,132.825,132.7,132.775,157
20130401|2013-02-01 08:30,1,132.725,132.85,132.675,132.825,373
20130401|2013-02-01 09:00,1,132.825,132.9,132.525,132.75,3632
20130401|2013-02-01 09:30,1,132.75,132.75,132.425,132.5,1716
20130401|2013-02-01 10:00,1,132.5,132.525,132.125,132.275,2547
20130401|2013-02-01 10:30,1,132.3,132.55,132.3,132.55,1061
20130401|2013-02-01 11:00,1,132.525,132.65,132.425,132.475,1467
20130401|2013-02-01 11:30,1,132.475,132.575,132.4,132.55,649
20130401|2013-02-01 12:00,1,132.55,132.575,132.125,132.225,1477
20130401|2013-02-01 12:30,1,132.225,132.45,131.95,132.125,4620
20130401|2013-02-01 13:00,1,132.125,132.325,132.125,132.225,778
20130401|2013-02-01 13:30,1,132.2,132.3,132.175,132.2,233
20130401|2013-02-04 09:00,4,132.175,133.2,132.125,132.875,6085
20130401|2013-02-04 09:30,4,132.875,132.875,132.625,132.675,2066
20130401|2013-02-04 10:00,4,132.65,132.725,132.525,132.575,1545
20130401|2013-02-04 10:30,4,132.55,132.65,132.425,132.525,1273
20130401|2013-02-04 11:00,4,132.525,132.575,132.25,132.525,1528
20130401|2013-02-04 11:30,4,132.525,132.65,132.4,132.625,942
20130401|2013-02-04 12:00,4,132.625,132.65,132.5,132.575,950
20130401|2013-02-04 12:30,4,132.6,132.775,132.275,132.275,2024
20130401|2013-02-04 13:00,4,132.3,132.35,132.2,132.25,475
20130401|2013-02-04 13:30,4,132.25,132.275,132.225,132.275,91
20130401|2013-02-04 14:00,4,132.275,132.3,132.225,132.225,46
20130401|2013-02-04 14:30,4,132.225,132.3,132.225,132.225,38
20130401|2013-02-04 15:00,4,132.275,132.325,132.275,132.275,61
20130401|2013-02-04 15:30,4,132.25,132.3,132.2,132.3,78
20130401|2013-02-04 17:00,5,132.3,132.35,132.175,132.25,30
20130401|2013-02-04 17:30,5,132.275,132.275,132.225,132.225,10
20130401|2013-02-04 18:00,5,132.35,132.375,132.35,132.375,13
20130401|2013-02-04 18:30,5,132.375,132.375,132.375,132.375,9
20130401|2013-02-04 19:00,5,132.4,132.45,132.325,132.35,38
20130401|2013-02-04 19:30,5,132.325,132.45,132.325,132.45,17
20130401|2013-02-04 20:00,5,132.475,132.475,132.475,132.475,4
20130401|2013-02-04 20:30,5,132.375,132.375,132.375,132.375,2
20130401|2013-02-04 21:00,5,132.375,132.5,132.375,132.5,51
20130401|2013-02-04 21:30,5,132.525,132.725,132.525,132.65,102
20130401|2013-02-04 22:00,5,132.65,132.725,132.65,132.675,5
20130401|2013-02-04 22:30,5,132.725,132.75,132.675,132.675,13
20130401|2013-02-04 23:30,5,132.675,132.75,132.675,132.75,10
20130401|2013-02-05 00:00,5,132.7,132.7,132.7,132.7,1
20130401|2013-02-05 01:00,5,132.7,132.75,132.7,132.75,22
20130401|2013-02-05 01:30,5,132.75,132.75,132.7,132.725,23
20130401|2013-02-05 02:00,5,132.725,132.725,132.725,132.725,5
20130401|2013-02-05 02:30,5,132.725,132.75,132.725,132.75,5
20130401|2013-02-05 03:00,5,132.75,132.75,132.725,132.725,5
20130401|2013-02-05 03:30,5,132.725,132.775,132.725,132.775,16
20130401|2013-02-05 04:00,5,132.75,132.75,132.75,132.75,4
20130401|2013-02-05 04:30,5,132.75,132.775,132.75,132.75,15
20130401|2013-02-05 05:00,5,132.775,132.85,132.75,132.85,28
20130401|2013-02-05 05:30,5,132.8,132.8,132.8,132.8,5
20130401|2013-02-05 06:00,5,132.85,132.85,132.675,132.675,45
20130401|2013-02-05 06:30,5,132.7,132.75,132.6,132.7,52
20130401|2013-02-05 07:00,5,132.7,132.75,132.7,132.75,36
20130401|2013-02-05 07:30,5,132.725,132.725,132.55,132.55,103
20130401|2013-02-05 08:00,5,132.575,132.6,132.45,132.475,203
20130401|2013-02-05 08:30,5,132.425,132.55,132.375,132.5,322
20130401|2013-02-05 09:00,5,132.475,132.55,132.225,132.35,1836
20130401|2013-02-05 09:30,5,132.375,132.5,132.25,132.45,1055
20130401|2013-02-05 10:00,5,132.475,132.5,132.25,132.25,894
20130401|2013-02-05 10:30,5,132.25,132.375,132.25,132.35,400
20130401|2013-02-05 11:00,5,132.325,132.75,132.275,132.5,1372
20130401|2013-02-05 11:30,5,132.5,132.6,132.35,132.5,845
20130401|2013-02-05 12:00,5,132.525,132.525,132.225,132.325,925
20130401|2013-02-05 12:30,5,132.325,132.375,132.025,132.3,2912
20130401|2013-02-05 13:00,5,132.3,132.325,132.225,132.25,299
20130401|2013-02-05 13:30,5,132.2,132.275,132.2,132.275,90
20130401|2013-02-05 14:00,5,132.275,132.3,132.25,132.275,36
20130401|2013-02-05 14:30,5,132.3,132.3,132.275,132.3,67
20130401|2013-02-05 15:00,5,132.275,132.275,132.25,132.275,25
20130401|2013-02-05 15:30,5,132.225,132.275,132.2,132.2,52
20130401|2013-02-05 17:00,6,132.325,132.425,132.2,132.2,113
20130401|2013-02-05 17:30,6,132.225,132.325,132.2,132.2,29
20130401|2013-02-05 18:00,6,132.275,132.3,132.225,132.3,31
20130401|2013-02-05 18:30,6,132.3,132.4,132.3,132.4,63
20130401|2013-02-05 19:00,6,132.425,132.425,132.35,132.425,34
20130401|2013-02-05 19:30,6,132.4,132.4,132.4,132.4,6
20130401|2013-02-05 20:00,6,132.4,132.4,132.325,132.325,45
20130401|2013-02-05 20:30,6,132.325,132.325,132.325,132.325,21
20130401|2013-02-05 21:00,6,132.375,132.375,132.325,132.325,23
20130401|2013-02-05 21:30,6,132.325,132.4,132.325,132.4,23
20130401|2013-02-05 22:00,6,132.375,132.425,132.375,132.375,40
20130401|2013-02-05 22:30,6,132.425,132.425,132.425,132.425,14
20130401|2013-02-05 23:00,6,132.375,132.4,132.375,132.4,4
20130401|2013-02-05 23:30,6,132.4,132.425,132.4,132.4,26
20130401|2013-02-06 00:00,6,132.375,132.375,132.375,132.375,1
20130401|2013-02-06 00:30,6,132.375,132.375,132.375,132.375,2
20130401|2013-02-06 01:00,6,132.375,132.375,132.35,132.375,25
20130401|2013-02-06 01:30,6,132.425,132.425,132.4,132.425,27
20130401|2013-02-06 02:00,6,132.425,132.425,132.35,132.35,13
20130401|2013-02-06 02:30,6,132.35,132.425,132.35,132.425,4
20130401|2013-02-06 03:00,6,132.4,132.425,132.4,132.4,9
20130401|2013-02-06 03:30,6,132.35,132.425,132.35,132.425,12
20130401|2013-02-06 04:00,6,132.425,132.425,132.425,132.425,16
20130401|2013-02-06 04:30,6,132.425,132.425,132.425,132.425,3
20130401|2013-02-06 05:00,6,132.425,132.425,132.375,132.375,18
20130401|2013-02-06 05:30,6,132.325,132.35,132.325,132.35,24
20130401|2013-02-06 06:00,6,132.35,132.4,132.35,132.4,7
20130401|2013-02-06 06:30,6,132.4,132.4,132.35,132.35,38
20130401|2013-02-06 07:00,6,132.325,132.4,132.325,132.325,50
20130401|2013-02-06 07:30,6,132.35,132.375,132.3,132.325,101
20130401|2013-02-06 08:00,6,132.375,132.375,132.225,132.275,121
20130401|2013-02-06 08:30,6,132.25,132.275,132.075,132.15,270
20130401|2013-02-06 09:00,6,132.125,132.225,131.625,131.7,5831
20130401|2013-02-06 09:30,6,131.675,131.95,131.55,131.75,2963
20130401|2013-02-06 10:00,6,131.75,131.775,131.625,131.65,1014
20130401|2013-02-06 10:30,6,131.65,131.65,131.375,131.575,2833
20130401|2013-02-06 11:00,6,131.575,131.675,131.35,131.5,1381
20130401|2013-02-06 11:30,6,131.5,131.675,131.45,131.65,1363
20130401|2013-02-06 12:00,6,131.65,131.675,131.475,131.525,1077
20130401|2013-02-06 12:30,6,131.5,131.575,131.275,131.4,3542
20130401|2013-02-06 13:00,6,131.4,131.475,131.3,131.35,760
20130401|2013-02-06 13:30,6,131.325,131.35,131.175,131.275,596
20130401|2013-02-06 14:00,6,131.25,131.275,131.175,131.225,99
20130401|2013-02-06 14:30,6,131.225,131.225,131.175,131.225,48
20130401|2013-02-06 15:00,6,131.225,131.225,131.15,131.175,77
20130401|2013-02-06 15:30,6,131.15,131.25,131.15,131.2,63
20130401|2013-02-06 17:00,7,131.3,131.3,131.15,131.15,73
20130401|2013-02-06 17:30,7,131.2,131.3,131.15,131.25,97
20130401|2013-02-06 18:00,7,131.275,131.275,131.225,131.25,12
20130401|2013-02-06 18:30,7,131.25,131.25,131.225,131.225,16
20130401|2013-02-06 19:00,7,131.225,131.275,131.175,131.275,44
20130401|2013-02-06 19:30,7,131.275,131.275,131.2,131.275,9
20130401|2013-02-06 20:00,7,131.25,131.25,131.175,131.2,9
20130401|2013-02-06 20:30,7,131.225,131.225,131.175,131.175,4
20130401|2013-02-06 21:00,7,131.2,131.2,131.175,131.175,21
20130401|2013-02-06 21:30,7,131.175,131.2,131.175,131.2,2
20130401|2013-02-06 22:00,7,131.2,131.2,131.2,131.2,3
20130401|2013-02-06 22:30,7,131.2,131.2,131.2,131.2,1
20130401|2013-02-06 23:00,7,131.15,131.175,131.15,131.15,8
20130401|2013-02-06 23:30,7,131.15,131.15,131.125,131.125,34
20130401|2013-02-07 01:00,7,131.15,131.175,131.15,131.175,2
20130401|2013-02-07 01:30,7,131.15,131.15,131.125,131.125,5
20130401|2013-02-07 02:00,7,131.125,131.175,131.125,131.125,12
20130401|2013-02-07 02:30,7,131.125,131.125,131.125,131.125,1
20130401|2013-02-07 03:00,7,131.125,131.125,131.125,131.125,1
20130401|2013-02-07 03:30,7,131.125,131.125,131.125,131.125,2
20130401|2013-02-07 04:00,7,131.125,131.15,131.125,131.15,2
20130401|2013-02-07 04:30,7,131.2,131.225,131.2,131.225,22
20130401|2013-02-07 05:00,7,131.225,131.225,131.225,131.225,1
20130401|2013-02-07 05:30,7,131.175,131.225,131.175,131.225,2
20130401|2013-02-07 06:00,7,131.225,131.25,131.175,131.25,82
20130401|2013-02-07 06:30,7,131.25,131.3,131.2,131.3,58
20130401|2013-02-07 07:00,7,131.3,131.35,131.225,131.25,142
20130401|2013-02-07 07:30,7,131.3,131.4,131.25,131.325,118
20130401|2013-02-07 08:00,7,131.325,131.325,130.825,130.85,1573
20130401|2013-02-07 08:30,7,130.85,130.975,130.725,130.85,791
20130401|2013-02-07 09:00,7,130.825,131.15,130.8,131.125,3104
20130401|2013-02-07 09:30,7,131.125,131.2,131.025,131.2,1450
20130401|2013-02-07 10:00,7,131.175,131.825,131.05,131.5,3122
20130401|2013-02-07 10:30,7,131.5,131.575,131.35,131.425,645
20130401|2013-02-07 11:00,7,131.425,131.525,131.375,131.475,498
20130401|2013-02-07 11:30,7,131.45,131.5,131.275,131.4,610
20130401|2013-02-07 12:00,7,131.4,131.7,131.375,131.65,892
20130401|2013-02-07 12:30,7,131.625,131.75,131.5,131.55,2406
20130401|2013-02-07 13:00,7,131.525,131.55,131.4,131.425,984
20130401|2013-02-07 13:30,7,131.4,131.45,131.4,131.4,104
20130401|2013-02-07 14:00,7,131.4,131.425,131.4,131.425,67
20130401|2013-02-07 14:30,7,131.425,131.55,131.4,131.525,145
20130401|2013-02-07 15:00,7,131.475,131.475,131.4,131.4,42
20130401|2013-02-07 15:30,7,131.425,131.45,131.4,131.4,47
20130401|2013-02-07 17:00,8,131.45,131.625,131.4,131.625,37
20130401|2013-02-07 17:30,8,131.65,131.65,131.575,131.65,30
20130401|2013-02-07 18:00,8,131.65,131.675,131.6,131.625,23
20130401|2013-02-07 18:30,8,131.625,131.65,131.6,131.6,8
20130401|2013-02-07 19:00,8,131.6,131.675,131.6,131.675,15
20130401|2013-02-07 19:30,8,131.675,131.7,131.625,131.625,12
20130401|2013-02-07 20:00,8,131.625,131.65,131.625,131.65,4
20130401|2013-02-07 20:30,8,131.625,131.625,131.625,131.625,9
20130401|2013-02-07 21:00,8,131.675,131.7,131.65,131.65,8
20130401|2013-02-07 21:30,8,131.7,131.7,131.7,131.7,1
20130401|2013-02-07 22:00,8,131.6,131.6,131.6,131.6,1
20130401|2013-02-07 23:30,8,131.575,131.575,131.575,131.575,1
20130401|2013-02-08 00:30,8,131.575,131.575,131.55,131.55,2
20130401|2013-02-08 01:00,8,131.525,131.525,131.5,131.5,13
20130401|2013-02-08 02:00,8,131.525,131.55,131.525,131.55,2
20130401|2013-02-08 02:30,8,131.5,131.5,131.5,131.5,1
20130401|2013-02-08 03:00,8,131.55,131.55,131.5,131.5,5
20130401|2013-02-08 03:30,8,131.55,131.55,131.55,131.55,2
20130401|2013-02-08 04:00,8,131.5,131.5,131.5,131.5,2
20130401|2013-02-08 04:30,8,131.55,131.55,131.525,131.525,2
20130401|2013-02-08 05:00,8,131.5,131.5,131.5,131.5,2
20130401|2013-02-08 05:30,8,131.5,131.5,131.5,131.5,2
20130401|2013-02-08 06:00,8,131.5,131.675,131.5,131.675,46
20130401|2013-02-08 06:30,8,131.575,131.6,131.525,131.6,9
20130401|2013-02-08 07:00,8,131.6,131.65,131.575,131.6,38
20130401|2013-02-08 07:30,8,131.6,131.75,131.6,131.675,93
20130401|2013-02-08 08:00,8,131.675,131.725,131.65,131.65,128
20130401|2013-02-08 08:30,8,131.65,131.725,131.575,131.675,440
20130401|2013-02-08 09:00,8,131.675,131.675,131.125,131.275,2598
20130401|2013-02-08 09:30,8,131.275,131.625,131.1,131.525,3884
20130401|2013-02-08 10:00,8,131.5,131.8,131.35,131.575,2545
20130401|2013-02-08 10:30,8,131.5,131.625,131.2,131.225,1903
20130401|2013-02-08 11:00,8,131.225,131.225,130.475,130.6,4537
20130401|2013-02-08 11:30,8,130.6,131,130.55,130.875,1888
20130401|2013-02-08 12:00,8,130.875,130.9,130.525,130.525,1425
20130401|2013-02-08 12:30,8,130.55,130.55,129.95,130.15,5913
20130401|2013-02-08 13:00,8,130.175,130.45,130.15,130.225,1198
20130401|2013-02-08 13:30,8,130.225,130.325,130.175,130.225,175
20130401|2013-02-11 09:00,11,130.175,130.3,129.075,129.425,10287
20130401|2013-02-11 09:30,11,129.4,129.8,129.175,129.6,3603
20130401|2013-02-11 10:00,11,129.6,130.5,129.575,130.15,4876
20130401|2013-02-11 10:30,11,130.125,130.425,130.1,130.35,1015
20130401|2013-02-11 11:00,11,130.35,130.65,130.2,130.275,1731
20130401|2013-02-11 11:30,11,130.3,130.35,130.1,130.2,941
20130401|2013-02-11 12:00,11,130.2,130.325,130.15,130.2,808
20130401|2013-02-11 12:30,11,130.2,130.45,130.15,130.35,1643
20130401|2013-02-11 13:00,11,130.35,130.35,130.275,130.325,666
20130401|2013-02-11 13:30,11,130.325,130.35,130.275,130.325,92
20130401|2013-02-11 14:00,11,130.3,130.4,130.3,130.35,93
20130401|2013-02-11 14:30,11,130.325,130.325,130.275,130.3,36
20130401|2013-02-11 15:00,11,130.3,130.4,130.3,130.4,62
20130401|2013-02-11 15:30,11,130.35,130.4,130.325,130.375,12
20130401|2013-02-11 17:00,12,130.4,130.475,130.35,130.375,76
20130401|2013-02-11 17:30,12,130.35,130.375,130.25,130.25,11
20130401|2013-02-11 18:00,12,130.375,130.375,130.375,130.375,1
20130401|2013-02-11 18:30,12,130.375,130.425,130.35,130.425,14
20130401|2013-02-11 19:00,12,130.4,130.4,130.4,130.4,8
20130401|2013-02-11 19:30,12,130.4,130.425,130.325,130.35,10
20130401|2013-02-11 20:00,12,130.325,130.375,130.325,130.375,3
20130401|2013-02-11 20:30,12,130.35,130.425,130.35,130.425,6
20130401|2013-02-11 21:00,12,130.4,130.425,130.4,130.425,3
20130401|2013-02-11 21:30,12,130.4,130.4,130.35,130.35,11
20130401|2013-02-11 22:00,12,130.35,130.35,130.325,130.325,21
20130401|2013-02-11 23:00,12,130.325,130.325,130.325,130.325,1
20130401|2013-02-11 23:30,12,130.3,130.375,130.3,130.375,3
20130401|2013-02-12 00:00,12,130.375,130.425,130.375,130.425,3
20130401|2013-02-12 00:30,12,130.4,130.4,130.35,130.35,2
20130401|2013-02-12 01:00,12,130.35,130.35,130.275,130.275,16
20130401|2013-02-12 01:30,12,130.275,130.275,130.275,130.275,3
20130401|2013-02-12 02:30,12,130.275,130.275,130.275,130.275,1
20130401|2013-02-12 03:00,12,130.275,130.275,130.25,130.25,4
20130401|2013-02-12 03:30,12,130.25,130.25,130.25,130.25,15
20130401|2013-02-12 04:30,12,130.25,130.275,130.25,130.275,2
20130401|2013-02-12 05:00,12,130.25,130.25,130.25,130.25,2
20130401|2013-02-12 05:30,12,130.25,130.275,130.25,130.275,2
20130401|2013-02-12 06:00,12,130.275,130.3,130.25,130.3,18
20130401|2013-02-12 06:30,12,130.35,130.375,130.35,130.375,10
20130401|2013-02-12 07:00,12,130.35,130.475,130.325,130.425,224
20130401|2013-02-12 07:30,12,130.4,130.4,130.3,130.35,55
20130401|2013-02-12 08:00,12,130.325,130.4,130.3,130.3,132
20130401|2013-02-12 08:30,12,130.3,130.425,130.175,130.375,731
20130401|2013-02-12 09:00,12,130.35,130.4,129.825,129.95,3802
20130401|2013-02-12 09:30,12,129.95,130.075,129.325,129.65,5245
20130401|2013-02-12 10:00,12,129.65,129.675,129.325,129.475,2368
20130401|2013-02-12 10:30,12,129.475,129.7,129.45,129.5,1506
20130401|2013-02-12 11:00,12,129.525,129.55,128.975,129.025,3657
20130401|2013-02-12 11:30,12,129.075,129.175,128.275,128.5,6024
20130401|2013-02-12 12:00,12,128.475,128.7,128.375,128.5,1750
20130401|2013-02-12 12:30,12,128.5,130.025,128.5,129.95,9373
20130401|2013-02-12 13:00,12,129.975,130.25,129.9,129.925,2028
20130401|2013-02-12 13:30,12,129.9,129.925,129.825,129.825,148
20130401|2013-02-12 14:00,12,129.875,129.875,129.75,129.8,271
20130401|2013-02-12 14:30,12,129.825,129.825,129.775,129.8,59
20130401|2013-02-12 15:00,12,129.825,129.825,129.75,129.8,67
20130401|2013-02-12 15:30,12,129.775,129.825,129.75,129.825,139
20130401|2013-02-12 17:00,13,129.75,129.85,129.7,129.7,105
20130401|2013-02-12 17:30,13,129.725,129.8,129.725,129.725,18
20130401|2013-02-12 18:00,13,129.7,129.725,129.7,129.725,24
20130401|2013-02-12 18:30,13,129.75,129.75,129.7,129.75,34
20130401|2013-02-12 19:00,13,129.75,129.775,129.625,129.7,39
20130401|2013-02-12 19:30,13,129.65,129.7,129.65,129.7,2
20130401|2013-02-12 20:00,13,129.65,129.7,129.65,129.7,11
20130401|2013-02-12 20:30,13,129.725,129.8,129.7,129.725,8
20130401|2013-02-12 21:00,13,129.775,129.775,129.675,129.75,20
20130401|2013-02-12 21:30,13,129.725,129.725,129.65,129.725,16
20130401|2013-02-12 22:30,13,129.725,129.725,129.625,129.625,3
20130401|2013-02-12 23:00,13,129.625,129.625,129.625,129.625,4
20130401|2013-02-12 23:30,13,129.725,129.75,129.725,129.75,20
20130401|2013-02-13 00:00,13,129.75,129.75,129.75,129.75,6
20130401|2013-02-13 01:00,13,129.725,129.75,129.725,129.75,4
20130401|2013-02-13 01:30,13,129.725,129.75,129.725,129.75,8
20130401|2013-02-13 02:00,13,129.775,129.8,129.725,129.725,19
20130401|2013-02-13 02:30,13,129.75,129.75,129.725,129.725,3
20130401|2013-02-13 03:00,13,129.775,129.8,129.75,129.75,3
20130401|2013-02-13 03:30,13,129.775,129.8,129.75,129.8,6
20130401|2013-02-13 04:00,13,129.8,129.8,129.775,129.775,7
20130401|2013-02-13 04:30,13,129.8,129.8,129.8,129.8,2
20130401|2013-02-13 05:00,13,129.775,129.775,129.725,129.725,9
20130401|2013-02-13 05:30,13,129.775,129.775,129.775,129.775,1
20130401|2013-02-13 06:00,13,129.725,129.8,129.725,129.725,22
20130401|2013-02-13 06:30,13,129.725,129.725,129.675,129.7,61
20130401|2013-02-13 07:00,13,129.675,129.725,129.625,129.65,93
20130401|2013-02-13 07:30,13,129.625,129.85,129.6,129.775,141
20130401|2013-02-13 08:00,13,129.825,129.825,129.475,129.5,359
20130401|2013-02-13 08:30,13,129.475,129.575,129.4,129.425,657
20130401|2013-02-13 09:00,13,129.425,129.55,129.325,129.475,3203
20130401|2013-02-13 09:30,13,129.5,129.65,129.15,129.225,4446
20130401|2013-02-13 10:00,13,129.25,129.4,129.2,129.3,1008
20130401|2013-02-13 10:30,13,129.3,129.35,129.2,129.275,1453
20130401|2013-02-13 11:00,13,129.3,129.3,128.95,129,2972
20130401|2013-02-13 11:30,13,129,129.025,128.8,128.925,1633
20130401|2013-02-13 12:00,13,128.925,129.25,128.9,129.225,1201
20130401|2013-02-13 12:30,13,129.225,129.475,129.125,129.375,3495
20130401|2013-02-13 13:00,13,129.375,129.475,129.375,129.375,712
20130401|2013-02-13 13:30,13,129.375,129.45,129.35,129.375,173
20130401|2013-02-13 14:00,13,129.375,129.45,129.375,129.4,28
20130401|2013-02-13 14:30,13,129.4,129.4,129.325,129.325,37
20130401|2013-02-13 15:00,13,129.325,129.45,129.15,129.175,226
20130401|2013-02-13 15:30,13,129.175,129.2,129.1,129.1,88
20130401|2013-02-13 17:00,14,129.275,129.35,129.05,129.05,120
20130401|2013-02-13 17:30,14,129.075,129.1,128.7,129.05,182
20130401|2013-02-13 18:00,14,129.05,129.05,128.875,128.95,11
20130401|2013-02-13 18:30,14,128.875,128.9,128.725,128.9,155
20130401|2013-02-13 19:00,14,128.9,128.9,128.9,128.9,9
20130401|2013-02-13 19:30,14,128.9,128.9,128.85,128.85,42
20130401|2013-02-13 20:00,14,128.85,128.925,128.8,128.9,17
20130401|2013-02-13 20:30,14,128.8,128.8,128.8,128.8,3
20130401|2013-02-13 21:00,14,128.9,128.9,128.875,128.875,2
20130401|2013-02-13 21:30,14,128.85,128.85,128.75,128.75,8
20130401|2013-02-13 22:00,14,128.75,128.8,128.75,128.8,2
20130401|2013-02-13 22:30,14,128.85,128.85,128.65,128.675,25
20130401|2013-02-13 23:00,14,128.7,128.7,128.7,128.7,3
20130401|2013-02-13 23:30,14,128.65,128.65,128.6,128.6,33
20130401|2013-02-14 00:00,14,128.6,128.625,128.6,128.625,5
20130401|2013-02-14 01:00,14,128.7,128.7,128.625,128.625,2
20130401|2013-02-14 01:30,14,128.625,128.675,128.625,128.625,6
20130401|2013-02-14 02:00,14,128.625,128.7,128.575,128.625,12
20130401|2013-02-14 02:30,14,128.625,128.625,128.625,128.625,1
20130401|2013-02-14 03:00,14,128.625,128.625,128.625,128.625,1
20130401|2013-02-14 03:30,14,128.625,128.75,128.575,128.75,14
20130401|2013-02-14 04:00,14,128.7,128.7,128.7,128.7,2
20130401|2013-02-14 04:30,14,128.7,128.75,128.7,128.75,10
20130401|2013-02-14 05:00,14,128.75,128.8,128.75,128.75,13
20130401|2013-02-14 05:30,14,128.775,128.975,128.775,128.975,43
20130401|2013-02-14 06:00,14,128.95,128.95,128.85,128.925,27
20130401|2013-02-14 06:30,14,128.9,129.025,128.85,129,154
20130401|2013-02-14 07:00,14,129,129.05,128.95,129.05,78
20130401|2013-02-14 07:30,14,129.025,129.075,128.95,128.95,98
20130401|2013-02-14 08:00,14,128.975,129.125,128.775,128.925,400
20130401|2013-02-14 08:30,14,128.9,129.075,128.05,128.15,2253
20130401|2013-02-14 09:00,14,128.15,128.25,127.6,127.925,6847
20130401|2013-02-14 09:30,14,127.925,128.55,127.625,128.325,4467
20130401|2013-02-14 10:00,14,128.325,129.475,128.325,128.875,6498
20130401|2013-02-14 10:30,14,128.875,129.25,128.8,129.2,1364
20130401|2013-02-14 11:00,14,129.25,129.25,128.95,129.05,1350
20130401|2013-02-14 11:30,14,129.05,129.25,129.05,129.225,700
20130401|2013-02-14 12:00,14,129.225,129.4,129.075,129.4,1345
20130401|2013-02-14 12:30,14,129.375,129.9,129.15,129.825,5289
20130401|2013-02-14 13:00,14,129.825,129.875,129.65,129.825,1908
20130401|2013-02-14 13:30,14,129.85,129.95,129.825,129.85,315
20130401|2013-02-14 14:00,14,129.85,129.875,129.75,129.85,111
20130401|2013-02-14 14:30,14,129.85,129.85,129.75,129.85,94
20130401|2013-02-14 15:00,14,129.775,129.875,129.775,129.85,38
20130401|2013-02-14 15:30,14,129.85,129.9,129.775,129.875,131
20130401|2013-02-14 17:00,15,129.825,129.825,129.775,129.825,108
20130401|2013-02-14 17:30,15,129.825,129.85,129.825,129.825,112
20130401|2013-02-14 18:00,15,129.875,129.875,129.875,129.875,21
20130401|2013-02-14 18:30,15,129.875,129.875,129.875,129.875,5
20130401|2013-02-14 19:00,15,129.85,129.875,129.825,129.825,20
20130401|2013-02-14 19:30,15,129.875,129.875,129.85,129.85,29
20130401|2013-02-14 20:00,15,129.85,129.875,129.85,129.875,9
20130401|2013-02-14 20:30,15,129.875,129.875,129.875,129.875,3
20130401|2013-02-14 21:00,15,129.875,129.875,129.85,129.85,4
20130401|2013-02-14 21:30,15,129.875,129.875,129.875,129.875,3
20130401|2013-02-14 22:00,15,129.85,129.85,129.85,129.85,1
20130401|2013-02-14 22:30,15,129.85,129.875,129.85,129.875,4
20130401|2013-02-14 23:00,15,129.825,129.825,129.825,129.825,1
20130401|2013-02-15 00:00,15,129.85,129.875,129.85,129.85,7
20130401|2013-02-15 00:30,15,129.825,129.825,129.825,129.825,6
20130401|2013-02-15 01:00,15,129.825,129.825,129.825,129.825,2
20130401|2013-02-15 01:30,15,129.825,129.825,129.825,129.825,1
20130401|2013-02-15 02:00,15,129.85,129.875,129.825,129.825,23
20130401|2013-02-15 02:30,15,129.825,129.875,129.825,129.875,10
20130401|2013-02-15 03:00,15,129.875,129.875,129.85,129.85,12
20130401|2013-02-15 03:30,15,129.85,129.85,129.825,129.825,4
20130401|2013-02-15 04:00,15,129.85,129.875,129.8,129.85,31
20130401|2013-02-15 04:30,15,129.875,129.875,129.85,129.85,9
20130401|2013-02-15 05:00,15,129.825,129.825,129.825,129.825,1
20130401|2013-02-15 05:30,15,129.825,129.825,129.825,129.825,3
20130401|2013-02-15 06:00,15,129.825,129.825,129.825,129.825,1
20130401|2013-02-15 06:30,15,129.825,129.825,129.75,129.775,94
20130401|2013-02-15 07:00,15,129.775,129.8,129.75,129.775,33
20130401|2013-02-15 07:30,15,129.75,129.8,129.7,129.7,114
20130401|2013-02-15 08:00,15,129.7,129.75,129.6,129.65,200
20130401|2013-02-15 08:30,15,129.625,129.65,129.4,129.425,571
20130401|2013-02-15 09:00,15,129.45,129.475,129.05,129.25,2688
20130401|2013-02-15 09:30,15,129.25,129.925,129.225,129.85,3063
20130401|2013-02-15 10:00,15,129.825,130.45,129.725,130.325,4009
20130401|2013-02-15 10:30,15,130.3,130.35,130.05,130.225,1408
20130401|2013-02-15 11:00,15,130.225,130.625,130.2,130.375,2345
20130401|2013-02-15 11:30,15,130.375,130.4,130.2,130.375,918
20130401|2013-02-15 12:00,15,130.4,130.45,130.2,130.4,723
20130401|2013-02-15 12:30,15,130.4,130.45,130.15,130.4,4482
20130401|2013-02-15 13:00,15,130.425,130.5,130.35,130.35,1073
20130401|2013-02-15 13:30,15,130.325,130.45,130.325,130.35,163
20130401|2013-02-19 09:00,19,130.375,130.45,129.6,129.6,4636
20130401|2013-02-19 09:30,19,129.6,130.1,129.575,129.775,1727
20130401|2013-02-19 10:00,19,129.75,129.8,129.625,129.725,1265
20130401|2013-02-19 10:30,19,129.75,129.85,129.425,129.5,1108
20130401|2013-02-19 11:00,19,129.5,130.175,129.425,130.05,2793
20130401|2013-02-19 11:30,19,130.05,130.275,129.75,129.8,1326
20130401|2013-02-19 12:00,19,129.825,129.85,129.5,129.7,1085
20130401|2013-02-19 12:30,19,129.675,129.825,129.55,129.575,1989
20130401|2013-02-19 13:00,19,129.575,129.575,129.5,129.525,768
20130401|2013-02-19 13:30,19,129.525,129.525,129.475,129.475,259
20130401|2013-02-19 14:00,19,129.5,129.5,129.3,129.3,178
20130401|2013-02-19 14:30,19,129.375,129.4,129.2,129.35,181
20130401|2013-02-19 15:00,19,129.35,129.425,129.25,129.35,61
20130401|2013-02-19 15:30,19,129.3,129.375,129.25,129.375,70
20130401|2013-02-19 17:00,20,129.475,129.6,129.25,129.45,264
20130401|2013-02-19 17:30,20,129.45,129.525,129.3,129.325,23
20130401|2013-02-19 18:00,20,129.375,129.375,129.375,129.375,3
20130401|2013-02-19 18:30,20,129.4,129.4,129.4,129.4,2
20130401|2013-02-19 19:00,20,129.4,129.45,129.35,129.35,7
20130401|2013-02-19 20:00,20,129.35,129.45,129.35,129.4,11
20130401|2013-02-19 20:30,20,129.375,129.45,129.3,129.4,74
20130401|2013-02-19 21:00,20,129.4,129.4,129.4,129.4,5
20130401|2013-02-19 21:30,20,129.4,129.45,129.4,129.45,10
20130401|2013-02-19 22:00,20,129.4,129.45,129.375,129.425,14
20130401|2013-02-19 22:30,20,129.45,129.45,129.4,129.4,5
20130401|2013-02-19 23:00,20,129.4,129.425,129.35,129.35,20
20130401|2013-02-19 23:30,20,129.35,129.425,129.35,129.425,9
20130401|2013-02-20 00:00,20,129.375,129.375,129.35,129.35,7
20130401|2013-02-20 01:00,20,129.4,129.45,129.35,129.375,5
20130401|2013-02-20 01:30,20,129.375,129.375,129.375,129.375,1
20130401|2013-02-20 02:00,20,129.45,129.45,129.375,129.375,9
20130401|2013-02-20 02:30,20,129.375,129.375,129.375,129.375,2
20130401|2013-02-20 03:00,20,129.4,129.4,129.4,129.4,2
20130401|2013-02-20 04:30,20,129.4,129.45,129.35,129.35,12
20130401|2013-02-20 05:00,20,129.35,129.35,129.35,129.35,2
20130401|2013-02-20 05:30,20,129.35,129.35,129.35,129.35,1
20130401|2013-02-20 06:00,20,129.35,129.375,129.35,129.375,8
20130401|2013-02-20 06:30,20,129.375,129.45,129.375,129.4,31
20130401|2013-02-20 07:00,20,129.4,129.4,129.35,129.4,88
20130401|2013-02-20 07:30,20,129.425,129.425,129.2,129.35,125
20130401|2013-02-20 08:00,20,129.375,129.65,129.325,129.55,446
20130401|2013-02-20 08:30,20,129.525,129.8,129.525,129.775,600
20130401|2013-02-20 09:00,20,129.775,129.8,129.3,129.525,2895
20130401|2013-02-20 09:30,20,129.5,129.525,129.1,129.15,2589
20130401|2013-02-20 10:00,20,129.175,129.2,127.875,128.45,8514
20130401|2013-02-20 10:30,20,128.425,128.425,127.65,127.775,4560
20130401|2013-02-20 11:00,20,127.8,128,127.375,127.925,3037
20130401|2013-02-20 11:30,20,127.925,128.25,127.775,127.9,2727
20130401|2013-02-20 12:00,20,127.875,128,127.775,127.85,1257
20130401|2013-02-20 12:30,20,127.825,128.225,127.425,128.15,4319
20130401|2013-02-20 13:00,20,128.15,128.2,128.025,128.15,556
20130401|2013-02-20 13:30,20,128.15,128.375,128.15,128.35,343
20130401|2013-02-20 14:00,20,128.35,128.35,128.15,128.15,206
20130401|2013-02-20 14:30,20,128.2,128.325,128.15,128.325,60
20130401|2013-02-20 15:00,20,128.325,128.35,128.05,128.1,146
20130401|2013-02-20 15:30,20,128.125,128.35,128.05,128.35,117
20130401|2013-02-20 17:00,21,128.225,128.5,128.225,128.5,133
20130401|2013-02-20 17:30,21,128.45,128.55,128.425,128.55,74
20130401|2013-02-20 18:00,21,128.525,128.55,128.4,128.5,151
20130401|2013-02-20 18:30,21,128.45,128.525,128.325,128.4,32
20130401|2013-02-20 19:00,21,128.525,128.525,128.35,128.35,64
20130401|2013-02-20 19:30,21,128.475,128.475,128.45,128.45,6
20130401|2013-02-20 20:00,21,128.3,128.5,128.25,128.5,32
20130401|2013-02-20 20:30,21,128.5,128.625,128.4,128.625,68
20130401|2013-02-20 21:00,21,128.6,128.7,128.5,128.7,80
20130401|2013-02-20 21:30,21,128.675,128.7,128.6,128.675,25
20130401|2013-02-20 22:00,21,128.625,128.7,128.6,128.7,22
20130401|2013-02-20 22:30,21,128.725,128.75,128.65,128.675,41
20130401|2013-02-20 23:00,21,128.65,128.65,128.5,128.5,18
20130401|2013-02-21 00:00,21,128.525,128.525,128.475,128.475,14
20130401|2013-02-21 00:30,21,128.5,128.5,128.5,128.5,1
20130401|2013-02-21 01:30,21,128.5,128.5,128.5,128.5,1
20130401|2013-02-21 02:00,21,128.475,128.475,128.475,128.475,2
20130401|2013-02-21 02:30,21,128.475,128.475,128.45,128.45,53
20130401|2013-02-21 03:00,21,128.45,128.45,128.225,128.225,77
20130401|2013-02-21 03:30,21,128.225,128.25,128.125,128.25,53
20130401|2013-02-21 04:00,21,128.225,128.25,128.225,128.225,5
20130401|2013-02-21 04:30,21,128.225,128.325,128.2,128.2,11
20130401|2013-02-21 05:00,21,128.175,128.2,128.175,128.2,4
20130401|2013-02-21 05:30,21,128.2,128.35,128.2,128.35,9
20130401|2013-02-21 06:00,21,128.4,128.525,128.4,128.525,43
20130401|2013-02-21 06:30,21,128.55,128.7,128.525,128.575,109
20130401|2013-02-21 07:00,21,128.55,128.725,128.55,128.725,104
20130401|2013-02-21 07:30,21,128.65,128.75,128.55,128.725,112
20130401|2013-02-21 08:00,21,128.675,128.725,128.2,128.325,164
20130401|2013-02-21 08:30,21,128.35,128.475,128.025,128.075,453
20130401|2013-02-21 09:00,21,128.1,128.25,127.575,128.125,3924
20130401|2013-02-21 09:30,21,128.15,128.525,128.15,128.375,2736
20130401|2013-02-21 10:00,21,128.35,128.35,128.025,128.075,1278
20130401|2013-02-21 10:30,21,128.075,128.125,128,128.05,445
20130401|2013-02-21 11:00,21,128.05,128.05,127.825,127.875,882
20130401|2013-02-21 11:30,21,127.875,127.975,127.8,127.925,831
20130401|2013-02-21 12:00,21,127.925,128.35,127.925,128.225,1028
20130401|2013-02-21 12:30,21,128.225,128.275,127.825,127.85,1494
20130401|2013-02-21 13:00,21,127.825,127.875,127.675,127.75,711
20130401|2013-02-21 13:30,21,127.725,127.775,127.675,127.7,118
20130401|2013-02-21 14:00,21,127.725,127.75,127.625,127.675,103
20130401|2013-02-21 14:30,21,127.7,127.725,127.65,127.65,57
20130401|2013-02-21 15:00,21,127.675,127.775,127.625,127.775,69
20130401|2013-02-21 15:30,21,127.75,127.75,127.525,127.525,61
20130401|2013-02-21 17:00,22,127.6,127.675,127.525,127.65,79
20130401|2013-02-21 17:30,22,127.65,127.775,127.65,127.7,13
20130401|2013-02-21 18:00,22,127.7,127.7,127.7,127.7,1
20130401|2013-02-21 18:30,22,127.7,127.75,127.7,127.75,2
20130401|2013-02-21 19:00,22,127.775,127.85,127.75,127.825,137
20130401|2013-02-21 19:30,22,127.825,128.025,127.825,127.975,118
20130401|2013-02-21 20:00,22,127.95,128,127.875,127.925,16
20130401|2013-02-21 20:30,22,127.9,127.925,127.9,127.925,11
20130401|2013-02-21 21:00,22,127.925,127.925,127.925,127.925,1
20130401|2013-02-21 21:30,22,127.925,127.95,127.925,127.95,6
20130401|2013-02-21 22:00,22,127.9,127.9,127.9,127.9,4
20130401|2013-02-21 23:00,22,127.875,128,127.875,128,20
20130401|2013-02-21 23:30,22,128,128,127.825,127.825,8
20130401|2013-02-22 00:00,22,127.975,127.975,127.975,127.975,1
20130401|2013-02-22 00:30,22,127.875,127.875,127.875,127.875,2
20130401|2013-02-22 02:00,22,127.8,127.8,127.8,127.8,4
20130401|2013-02-22 02:30,22,127.8,127.8,127.775,127.775,4
20130401|2013-02-22 03:00,22,127.85,127.95,127.75,127.95,17
20130401|2013-02-22 03:30,22,127.9,127.9,127.775,127.85,45
20130401|2013-02-22 04:00,22,127.85,127.85,127.825,127.825,3
20130401|2013-02-22 04:30,22,127.775,127.775,127.75,127.75,3
20130401|2013-02-22 05:00,22,127.875,127.925,127.875,127.9,12
20130401|2013-02-22 05:30,22,127.9,127.9,127.9,127.9,9
20130401|2013-02-22 06:00,22,127.925,127.925,127.75,127.825,28
20130401|2013-02-22 06:30,22,127.825,127.9,127.825,127.825,30
20130401|2013-02-22 07:00,22,127.8,127.825,127.775,127.825,24
20130401|2013-02-22 07:30,22,127.775,127.925,127.775,127.8,64
20130401|2013-02-22 08:00,22,127.825,128.05,127.8,128.05,332
20130401|2013-02-22 08:30,22,128.05,128.4,128.025,128.225,923
20130401|2013-02-22 09:00,22,128.2,128.4,128.075,128.35,2818
20130401|2013-02-22 09:30,22,128.325,128.6,128.025,128.275,2579
20130401|2013-02-22 10:00,22,128.275,128.575,128.25,128.575,1342
20130401|2013-02-22 10:30,22,128.6,128.625,128.3,128.35,1191
20130401|2013-02-22 11:00,22,128.35,128.55,128.325,128.425,821
20130401|2013-02-22 11:30,22,128.45,128.5,128.275,128.425,714
20130401|2013-02-22 12:00,22,128.45,128.525,128.35,128.525,760
20130401|2013-02-22 12:30,22,128.5,128.525,128.2,128.25,2720
20130401|2013-02-22 13:00,22,128.275,128.4,128.2,128.4,701
20130401|2013-02-22 13:30,22,128.4,128.425,128.3,128.4,156
20130401|2013-02-25 09:00,25,128.9,129.2,128.725,128.8,5292
20130401|2013-02-25 09:30,25,128.85,128.9,128.625,128.675,2168
20130401|2013-02-25 10:00,25,128.7,128.85,128.625,128.825,1375
20130401|2013-02-25 10:30,25,128.85,128.875,128.55,128.55,819
20130401|2013-02-25 11:00,25,128.55,128.575,127.75,127.925,3072
20130401|2013-02-25 11:30,25,127.925,128.675,127.9,128.65,1828
20130401|2013-02-25 12:00,25,128.675,128.8,128.625,128.775,1028
20130401|2013-02-25 12:30,25,128.775,128.875,128.35,128.425,2468
20130401|2013-02-25 13:00,25,128.4,128.475,128.25,128.3,651
20130401|2013-02-25 13:30,25,128.325,128.375,128.3,128.325,138
20130401|2013-02-25 14:00,25,128.275,128.325,128.2,128.2,35
20130401|2013-02-25 14:30,25,128.225,128.25,128.1,128.1,140
20130401|2013-02-25 15:00,25,128.1,128.15,128.1,128.1,118
20130401|2013-02-25 15:30,25,128.1,128.125,128.05,128.125,114
20130401|2013-02-25 17:00,26,128.3,128.3,128.075,128.1,42
20130401|2013-02-25 17:30,26,128.175,128.175,128.05,128.05,46
20130401|2013-02-25 18:00,26,128.175,128.175,128.15,128.15,7
20130401|2013-02-25 18:30,26,128.2,128.2,128.2,128.2,5
20130401|2013-02-25 19:00,26,128.25,128.275,128.2,128.2,10
20130401|2013-02-25 19:30,26,128.2,128.275,128.15,128.225,26
20130401|2013-02-25 20:00,26,128.225,128.3,128.225,128.3,11
20130401|2013-02-25 20:30,26,128.275,128.325,128.275,128.325,4
20130401|2013-02-25 21:00,26,128.3,128.3,128.275,128.275,13
20130401|2013-02-25 21:30,26,128.275,128.275,128.175,128.175,35
20130401|2013-02-25 22:30,26,128.175,128.175,128.15,128.15,15
20130401|2013-02-25 23:00,26,128.15,128.175,128.15,128.15,5
20130401|2013-02-25 23:30,26,128.175,128.175,128.15,128.15,2
20130401|2013-02-26 00:30,26,128.15,128.15,128.15,128.15,15
20130401|2013-02-26 01:00,26,128.15,128.15,128.15,128.15,2
20130401|2013-02-26 01:30,26,128.15,128.175,128.15,128.175,6
20130401|2013-02-26 02:00,26,128.15,128.15,128.15,128.15,2
20130401|2013-02-26 02:30,26,128.15,128.15,128.05,128.05,21
20130401|2013-02-26 03:00,26,128.125,128.125,128.125,128.125,1
20130401|2013-02-26 03:30,26,128.05,128.05,128.05,128.05,3
20130401|2013-02-26 04:00,26,128.05,128.075,128.025,128.05,25
20130401|2013-02-26 04:30,26,128.05,128.075,128.025,128.075,42
20130401|2013-02-26 05:00,26,128.075,128.075,128.025,128.025,40
20130401|2013-02-26 05:30,26,128,128.05,128,128,33
20130401|2013-02-26 06:00,26,128,128.1,127.925,128.1,40
20130401|2013-02-26 06:30,26,128.1,128.2,128,128,54
20130401|2013-02-26 07:00,26,127.975,128.25,127.95,128.125,94
20130401|2013-02-26 07:30,26,128.175,128.3,128.15,128.3,91
20130401|2013-02-26 08:00,26,128.3,128.35,128.2,128.3,145
20130401|2013-02-26 08:30,26,128.25,128.4,128.2,128.3,376
20130401|2013-02-26 09:00,26,128.3,128.6,128.175,128.425,2697
20130401|2013-02-26 09:30,26,128.425,128.7,128.3,128.375,1467
20130401|2013-02-26 10:00,26,128.35,128.375,127.975,128.075,1871
20130401|2013-02-26 10:30,26,128.075,128.225,128.05,128.125,1015
20130401|2013-02-26 11:00,26,128.15,128.925,128.15,128.875,2159
20130401|2013-02-26 11:30,26,128.85,128.9,128.625,128.875,1356
20130401|2013-02-26 12:00,26,128.875,129.275,128.8,129.15,3893
20130401|2013-02-26 12:30,26,129.175,129.6,129.05,129.3,5345
20130401|2013-02-26 13:00,26,129.275,129.35,129.175,129.25,1000
20130401|2013-02-26 13:30,26,129.25,129.4,129.2,129.35,112
20130401|2013-02-26 14:00,26,129.375,129.425,129.35,129.375,55
20130401|2013-02-26 14:30,26,129.375,129.425,129.35,129.4,24
20130401|2013-02-26 15:00,26,129.375,129.475,129.375,129.4,67
20130401|2013-02-26 15:30,26,129.4,129.525,129.35,129.45,230
20130401|2013-02-26 17:00,27,129.45,129.55,129.375,129.4,75
20130401|2013-02-26 17:30,27,129.45,129.475,129.45,129.45,14
20130401|2013-02-26 18:00,27,129.425,129.5,129.425,129.475,41
20130401|2013-02-26 18:30,27,129.45,129.45,129.45,129.45,1
20130401|2013-02-26 19:00,27,129.45,129.525,129.45,129.5,10
20130401|2013-02-26 19:30,27,129.5,129.525,129.5,129.525,15
20130401|2013-02-26 20:00,27,129.525,129.525,129.475,129.475,11
20130401|2013-02-26 20:30,27,129.475,129.5,129.35,129.375,94
20130401|2013-02-26 21:00,27,129.375,129.375,129.375,129.375,2
20130401|2013-02-26 21:30,27,129.425,129.425,129.375,129.375,18
20130401|2013-02-26 22:30,27,129.425,129.45,129.425,129.425,4
20130401|2013-02-26 23:00,27,129.475,129.475,129.475,129.475,2
20130401|2013-02-26 23:30,27,129.425,129.425,129.425,129.425,1
20130401|2013-02-27 00:00,27,129.4,129.4,129.4,129.4,4
20130401|2013-02-27 00:30,27,129.4,129.4,129.4,129.4,4
20130401|2013-02-27 01:00,27,129.4,129.4,129.4,129.4,2
20130401|2013-02-27 01:30,27,129.375,129.4,129.35,129.4,37
20130401|2013-02-27 02:00,27,129.35,129.4,129.35,129.4,12
20130401|2013-02-27 02:30,27,129.35,129.35,129.35,129.35,4
20130401|2013-02-27 03:00,27,129.35,129.475,129.325,129.35,103
20130401|2013-02-27 03:30,27,129.325,129.325,129.325,129.325,15
20130401|2013-02-27 04:00,27,129.325,129.325,129.325,129.325,10
20130401|2013-02-27 04:30,27,129.325,129.325,129.325,129.325,1
20130401|2013-02-27 05:00,27,129.325,129.35,129.325,129.35,6
20130401|2013-02-27 05:30,27,129.35,129.375,129.3,129.3,38
20130401|2013-02-27 06:00,27,129.325,129.35,129.275,129.35,244
20130401|2013-02-27 06:30,27,129.3,129.325,129.25,129.3,71
20130401|2013-02-27 07:00,27,129.3,129.325,129.25,129.25,18
20130401|2013-02-27 07:30,27,129.25,129.4,129.225,129.35,185
20130401|2013-02-27 08:00,27,129.35,129.65,129.3,129.6,678
20130401|2013-02-27 08:30,27,129.65,129.75,129.6,129.725,953
20130401|2013-02-27 09:00,27,129.7,130.2,129.55,130.025,4361
20130401|2013-02-27 09:30,27,130.05,130.05,129.5,129.65,2159
20130401|2013-02-27 10:00,27,129.65,129.95,129.575,129.875,1094
20130401|2013-02-27 10:30,27,129.875,130.1,129.85,130.1,864
20130401|2013-02-27 11:00,27,130.075,130.275,130.025,130.15,2067
20130401|2013-02-27 11:30,27,130.125,130.125,129.75,130,930
20130401|2013-02-27 12:00,27,130,130.025,129.725,129.875,832
20130401|2013-02-27 12:30,27,129.875,130.1,129.725,129.95,1812
20130401|2013-02-27 13:00,27,129.95,129.975,129.825,129.85,350
20130401|2013-02-27 13:30,27,129.875,130,129.85,129.875,79
20130401|2013-02-27 14:00,27,129.875,129.925,129.875,129.875,23
20130401|2013-02-27 14:30,27,129.875,129.975,129.875,129.95,34
20130401|2013-02-27 15:00,27,129.95,130.075,129.9,130,83
20130401|2013-02-27 15:30,27,129.925,130,129.925,129.925,10
20130401|2013-02-27 17:00,28,130.1,130.1,129.95,129.95,46
20130401|2013-02-27 17:30,28,130.1,130.1,129.875,129.875,57
20130401|2013-02-27 18:00,28,129.925,130.025,129.9,130.025,9
20130401|2013-02-27 18:30,28,130.05,130.075,130.05,130.075,6
20130401|2013-02-27 19:00,28,130.05,130.075,130.05,130.075,3
20130401|2013-02-27 19:30,28,130.1,130.1,130.1,130.1,14
20130401|2013-02-27 20:00,28,130.1,130.1,130.075,130.1,104
20130401|2013-02-27 20:30,28,130.1,130.15,130.1,130.1,14
20130401|2013-02-27 21:00,28,130.1,130.1,130.1,130.1,2
20130401|2013-02-27 21:30,28,130.15,130.15,130.15,130.15,5
20130401|2013-02-27 22:00,28,130.125,130.125,130.1,130.1,17
20130401|2013-02-27 22:30,28,130.1,130.1,130.1,130.1,10
20130401|2013-02-27 23:00,28,130.125,130.15,130.125,130.125,3
20130401|2013-02-27 23:30,28,130.075,130.125,130.075,130.1,5
20130401|2013-02-28 00:30,28,130.075,130.1,130.075,130.1,2
20130401|2013-02-28 01:00,28,130.125,130.125,130.075,130.075,4
20130401|2013-02-28 02:00,28,130.075,130.075,130.05,130.05,6
20130401|2013-02-28 02:30,28,130.075,130.075,130,130,14
20130401|2013-02-28 03:00,28,130,130,130,130,2
20130401|2013-02-28 03:30,28,129.95,130,129.95,129.95,6
20130401|2013-02-28 04:00,28,129.95,129.95,129.875,129.875,66
20130401|2013-02-28 04:30,28,129.875,129.9,129.825,129.825,109
20130401|2013-02-28 05:00,28,129.825,129.85,129.825,129.825,19
20130401|2013-02-28 05:30,28,129.825,129.825,129.775,129.8,66
20130401|2013-02-28 06:00,28,129.8,129.85,129.8,129.825,27
20130401|2013-02-28 06:30,28,129.85,129.875,129.825,129.825,96
20130401|2013-02-28 07:00,28,129.875,129.925,129.825,129.925,54
20130401|2013-02-28 07:30,28,129.95,130.125,129.9,129.95,116
20130401|2013-02-28 08:00,28,129.9,130.05,129.9,129.95,142
20130401|2013-02-28 08:30,28,130.025,130.1,129.95,130.1,322
20130401|2013-02-28 09:00,28,130.1,130.3,130.05,130.15,2921
20130401|2013-02-28 09:30,28,130.15,130.225,130,130.175,1401
20130401|2013-02-28 10:00,28,130.15,130.25,130,130.225,1166
20130401|2013-02-28 10:30,28,130.225,130.3,130,130.025,1170
20130401|2013-02-28 11:00,28,130.05,130.225,129.95,130.075,884
20130401|2013-02-28 11:30,28,130.1,130.125,129.95,130.075,652
20130401|2013-02-28 12:00,28,130.075,130.175,129.725,129.925,1587
20130401|2013-02-28 12:30,28,129.95,130.025,129.625,129.825,3577
20130401|2013-02-28 13:00,28,129.8,129.875,129.725,129.8,830
20130401|2013-02-28 13:30,28,129.8,129.925,129.775,129.925,397
20130401|2013-02-28 14:00,28,129.95,130.075,129.925,130.075,405
20130401|2013-02-28 14:30,28,130.075,130.1,129.95,130.025,290
20130401|2013-02-28 15:00,28,130.025,130.325,130.025,130.25,963
20130401|2013-02-28 15:30,28,130.25,130.375,130.075,130.275,358
20130401|2013-02-28 17:00,1,130.275,130.575,130.275,130.5,857
20130401|2013-02-28 17:30,1,130.525,130.575,130.475,130.5,135
20130401|2013-02-28 18:00,1,130.475,130.575,130.45,130.45,57
20130401|2013-02-28 18:30,1,130.45,130.575,130.45,130.5,165
20130401|2013-02-28 19:00,1,130.525,130.575,130.525,130.525,62
20130401|2013-02-28 19:30,1,130.5,130.525,130.5,130.5,3
20130401|2013-02-28 20:00,1,130.55,130.55,130.55,130.55,8
20130401|2013-02-28 20:30,1,130.575,130.575,130.575,130.575,11
20130401|2013-02-28 21:00,1,130.525,130.525,130.45,130.45,36
20130401|2013-02-28 21:30,1,130.475,130.5,130.475,130.5,4
20130401|2013-02-28 22:00,1,130.5,130.55,130.5,130.55,9
20130401|2013-02-28 22:30,1,130.525,130.525,130.4,130.425,92
20130401|2013-02-28 23:00,1,130.425,130.45,130.375,130.375,41
20130401|2013-02-28 23:30,1,130.375,130.375,130.375,130.375,4
20130401|2013-03-01 00:00,1,130.425,130.425,130.425,130.425,1
20130401|2013-03-01 00:30,1,130.4,130.45,130.4,130.4,3
20130401|2013-03-01 01:00,1,130.375,130.4,130.375,130.375,9
20130401|2013-03-01 01:30,1,130.375,130.45,130.375,130.45,23
20130401|2013-03-01 02:00,1,130.425,130.5,130.375,130.375,76
20130401|2013-03-01 02:30,1,130.375,130.475,130.375,130.475,30
20130401|2013-03-01 03:00,1,130.45,130.45,130.45,130.45,4
20130401|2013-03-01 03:30,1,130.45,130.5,130.45,130.5,25
20130401|2013-03-01 04:00,1,130.5,130.55,130.5,130.5,37
20130401|2013-03-01 04:30,1,130.5,130.575,130.5,130.575,31
20130401|2013-03-01 05:00,1,130.575,130.575,130.55,130.55,10
20130401|2013-03-01 05:30,1,130.55,130.575,130.55,130.55,17
20130401|2013-03-01 06:00,1,130.475,130.475,130.375,130.425,29
20130401|2013-03-01 06:30,1,130.375,130.525,130.375,130.45,67
20130401|2013-03-01 07:00,1,130.475,130.55,130.475,130.525,42
20130401|2013-03-01 07:30,1,130.525,130.525,130.45,130.475,90
20130401|2013-03-01 08:00,1,130.45,130.55,130.425,130.55,179
20130401|2013-03-01 08:30,1,130.55,130.575,130.425,130.575,647
20130401|2013-03-01 09:00,1,130.575,130.725,129.725,130.025,6352
20130401|2013-03-01 09:30,1,130.05,130.5,129.95,130.325,2358
20130401|2013-03-01 10:00,1,130.325,130.5,130.25,130.3,1306
20130401|2013-03-01 10:30,1,130.3,130.325,130,130.1,1249
20130401|2013-03-01 11:00,1,130.1,130.15,129.975,130,1252
20130401|2013-03-01 11:30,1,130,130.125,129.8,129.95,1045
20130401|2013-03-01 12:00,1,129.95,130.125,129.8,129.825,1083
20130401|2013-03-01 12:30,1,129.85,130.05,129.7,130,2522
20130401|2013-03-01 13:00,1,129.975,130.075,129.925,130.05,654
20130401|2013-03-01 13:30,1,130.05,130.075,129.975,130.025,203
20130401|2013-03-04 09:00,4,130,130.475,129.95,130.25,3115
20130401|2013-03-04 09:30,4,130.25,130.35,129.85,129.975,1583
20130401|2013-03-04 10:00,4,129.975,130.2,129.85,130.025,989
20130401|2013-03-04 10:30,4,130,130.2,129.925,130.125,701
20130401|2013-03-04 11:00,4,130.1,130.325,130.075,130.1,609
20130401|2013-03-04 11:30,4,130.1,130.275,129.9,130.1,739
20130401|2013-03-04 12:00,4,130.125,130.425,130.125,130.4,1473
20130401|2013-03-04 12:30,4,130.425,130.55,130.2,130.475,2627
20130401|2013-03-04 13:00,4,130.475,130.575,130.425,130.475,414
20130401|2013-03-04 13:30,4,130.45,130.55,130.45,130.5,58
20130401|2013-03-04 14:00,4,130.45,130.475,130.45,130.45,14
20130401|2013-03-04 14:30,4,130.5,130.55,130.425,130.475,18
20130401|2013-03-04 15:00,4,130.525,130.525,130.45,130.5,7
20130401|2013-03-04 15:30,4,130.5,130.55,130.45,130.45,32
20130401|2013-03-04 17:00,5,130.45,130.55,130.425,130.45,27
20130401|2013-03-04 17:30,5,130.525,130.525,130.425,130.425,7
20130401|2013-03-04 18:00,5,130.525,130.55,130.4,130.55,23
20130401|2013-03-04 18:30,5,130.525,130.55,130.525,130.55,3
20130401|2013-03-04 19:30,5,130.55,130.575,130.525,130.525,17
20130401|2013-03-04 20:00,5,130.575,130.625,130.525,130.625,91
20130401|2013-03-04 20:30,5,130.625,130.625,130.625,130.625,30
20130401|2013-03-04 21:00,5,130.625,130.675,130.575,130.575,90
20130401|2013-03-04 21:30,5,130.575,130.575,130.525,130.525,3
20130401|2013-03-04 22:00,5,130.575,130.625,130.55,130.55,22
20130401|2013-03-04 22:30,5,130.625,130.65,130.625,130.625,7
20130401|2013-03-05 00:00,5,130.65,130.675,130.6,130.6,74
20130401|2013-03-05 00:30,5,130.675,130.675,130.675,130.675,1
20130401|2013-03-05 01:00,5,130.675,130.675,130.65,130.65,7
20130401|2013-03-05 01:30,5,130.6,130.65,130.6,130.65,2
20130401|2013-03-05 02:00,5,130.6,130.6,130.55,130.55,10
20130401|2013-03-05 02:30,5,130.55,130.55,130.55,130.55,2
20130401|2013-03-05 03:00,5,130.525,130.525,130.5,130.5,39
20130401|2013-03-05 03:30,5,130.55,130.55,130.5,130.5,4
20130401|2013-03-05 04:00,5,130.475,130.525,130.475,130.525,8
20130401|2013-03-05 04:30,5,130.5,130.575,130.5,130.575,2
20130401|2013-03-05 06:00,5,130.5,130.5,130.5,130.5,2
20130401|2013-03-05 06:30,5,130.5,130.525,130.45,130.525,20
20130401|2013-03-05 07:00,5,130.5,130.5,130.35,130.375,172
20130401|2013-03-05 07:30,5,130.425,130.6,130.375,130.375,234
20130401|2013-03-05 08:00,5,130.375,130.425,130.35,130.35,134
20130401|2013-03-05 08:30,5,130.35,130.4,130.25,130.325,298
20130401|2013-03-05 09:00,5,130.35,130.825,130.225,130.8,2482
20130401|2013-03-05 09:30,5,130.825,130.825,130.4,130.45,1671
20130401|2013-03-05 10:00,5,130.45,130.45,130.1,130.175,1782
20130401|2013-03-05 10:30,5,130.2,130.25,129.625,129.875,1942
20130401|2013-03-05 11:00,5,129.85,130.125,129.75,129.75,1678
20130401|2013-03-05 11:30,5,129.75,129.875,129.55,129.8,1501
20130401|2013-03-05 12:00,5,129.775,129.875,129.675,129.85,397
20130401|2013-03-05 12:30,5,129.875,129.925,129.35,129.6,2878
20130401|2013-03-05 13:00,5,129.6,129.65,129.525,129.55,473
20130401|2013-03-05 13:30,5,129.525,129.575,129.475,129.5,110
20130401|2013-03-05 14:00,5,129.5,129.5,129.425,129.425,46
20130401|2013-03-05 14:30,5,129.425,129.55,129.425,129.55,47
20130401|2013-03-05 15:00,5,129.55,129.55,129.45,129.475,34
20130401|2013-03-05 15:30,5,129.5,129.55,129.45,129.55,51
20130401|2013-03-05 17:00,6,129.5,129.575,129.5,129.575,75
20130401|2013-03-05 17:30,6,129.575,129.575,129.4,129.4,157
20130401|2013-03-05 18:00,6,129.4,129.45,129.375,129.45,31
20130401|2013-03-05 18:30,6,129.45,129.45,129.375,129.45,23
20130401|2013-03-05 19:00,6,129.45,129.45,129.375,129.375,10
20130401|2013-03-05 19:30,6,129.375,129.425,129.375,129.425,6
20130401|2013-03-05 20:00,6,129.425,129.425,129.425,129.425,4
20130401|2013-03-05 20:30,6,129.45,129.5,129.45,129.5,13
20130401|2013-03-05 21:00,6,129.4,129.45,129.4,129.45,14
20130401|2013-03-05 22:00,6,129.5,129.525,129.5,129.525,3
20130401|2013-03-05 22:30,6,129.525,129.525,129.4,129.5,75
20130401|2013-03-05 23:00,6,129.45,129.45,129.4,129.425,22
20130401|2013-03-05 23:30,6,129.425,129.425,129.425,129.425,2
20130401|2013-03-06 00:00,6,129.425,129.425,129.425,129.425,1
20130401|2013-03-06 00:30,6,129.4,129.4,129.4,129.4,8
20130401|2013-03-06 01:00,6,129.4,129.475,129.4,129.4,6
20130401|2013-03-06 01:30,6,129.4,129.425,129.4,129.4,13
20130401|2013-03-06 02:00,6,129.4,129.425,129.4,129.4,25
20130401|2013-03-06 02:30,6,129.4,129.4,129.4,129.4,1
20130401|2013-03-06 03:00,6,129.4,129.4,129.35,129.375,26
20130401|2013-03-06 03:30,6,129.375,129.375,129.35,129.35,48
20130401|2013-03-06 04:00,6,129.35,129.35,129.35,129.35,77
20130401|2013-03-06 04:30,6,129.35,129.375,129.3,129.325,42
20130401|2013-03-06 05:00,6,129.325,129.325,129.3,129.325,31
20130401|2013-03-06 05:30,6,129.4,129.4,129.375,129.375,27
20130401|2013-03-06 06:00,6,129.375,129.4,129.3,129.3,9
20130401|2013-03-06 06:30,6,129.325,129.45,129.325,129.45,23
20130401|2013-03-06 07:00,6,129.45,129.55,129.425,129.55,135
20130401|2013-03-06 07:30,6,129.525,129.65,129.45,129.45,238
20130401|2013-03-06 08:00,6,129.45,129.575,128.775,128.95,765
20130401|2013-03-06 08:30,6,128.925,129.05,128.5,128.725,2451
20130401|2013-03-06 09:00,6,128.65,128.75,127.175,127.475,8743
20130401|2013-03-06 09:30,6,127.475,128.425,127.4,128.425,5047
20130401|2013-03-06 10:00,6,128.375,128.95,128.075,128.925,4351
20130401|2013-03-06 10:30,6,128.925,129.425,128.475,128.525,4781
20130401|2013-03-06 11:00,6,128.5,128.875,128.25,128.575,1993
20130401|2013-03-06 11:30,6,128.6,128.8,128.475,128.625,737
20130401|2013-03-06 12:00,6,128.625,129,128.6,129,803
20130401|2013-03-06 12:30,6,129,129,128.6,128.9,3099
20130401|2013-03-06 13:00,6,128.9,128.925,128.625,128.625,705
20130401|2013-03-06 13:30,6,128.625,128.7,128.575,128.625,241
20130401|2013-03-06 14:00,6,128.625,128.7,128.6,128.65,107
20130401|2013-03-06 14:30,6,128.675,128.725,128.65,128.7,34
20130401|2013-03-06 15:00,6,128.725,128.75,128.65,128.65,34
20130401|2013-03-06 15:30,6,128.7,128.75,128.7,128.75,36
20130401|2013-03-06 17:00,7,128.75,128.8,128.625,128.625,49
20130401|2013-03-06 17:30,7,128.675,128.725,128.55,128.675,16
20130401|2013-03-06 18:00,7,128.675,128.75,128.3,128.75,122
20130401|2013-03-06 18:30,7,128.775,128.8,128.725,128.725,29
20130401|2013-03-06 19:00,7,128.75,128.8,128.725,128.8,20
20130401|2013-03-06 19:30,7,128.725,128.75,128.7,128.75,13
20130401|2013-03-06 20:00,7,128.725,128.775,128.65,128.65,156
20130401|2013-03-06 20:30,7,128.775,128.775,128.525,128.525,13
20130401|2013-03-06 21:00,7,128.575,128.575,128.525,128.525,5
20130401|2013-03-06 21:30,7,128.525,128.6,128.525,128.6,14
20130401|2013-03-06 22:00,7,128.625,128.625,128.3,128.5,89
20130401|2013-03-06 22:30,7,128.45,128.45,128.45,128.45,1
20130401|2013-03-06 23:00,7,128.425,128.425,128.425,128.425,3
20130401|2013-03-06 23:30,7,128.475,128.475,128.475,128.475,1
20130401|2013-03-07 01:30,7,128.475,128.475,128.475,128.475,2
20130401|2013-03-07 02:30,7,128.425,128.45,128.4,128.45,17
20130401|2013-03-07 03:00,7,128.45,128.45,128.4,128.4,3
20130401|2013-03-07 03:30,7,128.45,128.45,128.45,128.45,1
20130401|2013-03-07 04:00,7,128.475,128.6,128.475,128.6,10
20130401|2013-03-07 04:30,7,128.6,128.625,128.6,128.625,2
20130401|2013-03-07 05:00,7,128.7,128.7,128.6,128.625,9
20130401|2013-03-07 05:30,7,128.65,128.75,128.65,128.75,7
20130401|2013-03-07 06:00,7,128.725,128.775,128.625,128.625,25
20130401|2013-03-07 06:30,7,128.625,128.75,128.475,128.475,53
20130401|2013-03-07 07:00,7,128.55,128.55,128.4,128.4,35
20130401|2013-03-07 07:30,7,128.4,128.775,128.325,128.6,125
20130401|2013-03-07 08:00,7,128.6,128.85,128.55,128.75,336
20130401|2013-03-07 08:30,7,128.75,128.95,128.75,128.9,333
20130401|2013-03-07 09:00,7,128.9,129.075,128.4,129,2457
20130401|2013-03-07 09:30,7,129,129.025,128.35,128.4,1662
20130401|2013-03-07 10:00,7,128.375,129.125,128.35,128.8,2626
20130401|2013-03-07 10:30,7,128.8,129.075,128.775,129.075,1002
20130401|2013-03-07 11:00,7,129.05,129.1,128.85,129.05,908
20130401|2013-03-07 11:30,7,129.05,129.1,128.7,128.9,837
20130401|2013-03-07 12:00,7,128.9,128.975,128.7,128.775,796
20130401|2013-03-07 12:30,7,128.75,128.875,128.25,128.35,3776
20130401|2013-03-07 13:00,7,128.4,128.425,128.175,128.25,1317
20130401|2013-03-07 13:30,7,128.275,128.375,128.2,128.375,224
20130401|2013-03-07 14:00,7,128.35,128.4,128.25,128.3,128
20130401|2013-03-07 14:30,7,128.325,128.375,128.3,128.3,71
20130401|2013-03-07 15:00,7,128.325,128.375,128.25,128.375,27
20130401|2013-03-07 15:30,7,128.3,128.325,128.275,128.3,29
20130401|2013-03-07 17:00,8,128.4,128.4,128.225,128.35,85
20130401|2013-03-07 17:30,8,128.35,128.4,128.325,128.35,29
20130401|2013-03-07 18:00,8,128.35,128.4,128.35,128.4,9
20130401|2013-03-07 18:30,8,128.375,128.375,128.375,128.375,2
20130401|2013-03-07 19:00,8,128.4,128.4,128.275,128.275,20
20130401|2013-03-07 20:00,8,128.35,128.35,128.275,128.275,8
20130401|2013-03-07 20:30,8,128.375,128.375,128.375,128.375,1
20130401|2013-03-07 21:00,8,128.375,128.45,128.35,128.35,14
20130401|2013-03-07 21:30,8,128.35,128.425,128.35,128.425,6
20130401|2013-03-07 22:00,8,128.4,128.425,128.4,128.425,8
20130401|2013-03-07 22:30,8,128.375,128.475,128.375,128.475,13
20130401|2013-03-08 00:30,8,128.475,128.475,128.475,128.475,2
20130401|2013-03-08 01:00,8,128.425,128.475,128.375,128.475,4
20130401|2013-03-08 02:00,8,128.425,128.425,128.375,128.375,11
20130401|2013-03-08 02:30,8,128.425,128.45,128.425,128.45,2
20130401|2013-03-08 03:30,8,128.45,128.45,128.4,128.425,9
20130401|2013-03-08 04:00,8,128.475,128.475,128.4,128.425,3
20130401|2013-03-08 04:30,8,128.475,128.475,128.45,128.45,15
20130401|2013-03-08 05:30,8,128.425,128.425,128.35,128.35,6
20130401|2013-03-08 06:00,8,128.35,128.425,128.3,128.35,20
20130401|2013-03-08 06:30,8,128.35,128.425,128.3,128.35,26
20130401|2013-03-08 07:00,8,128.35,128.375,128.35,128.35,10
20130401|2013-03-08 07:30,8,128.35,128.4,128.25,128.375,91
20130401|2013-03-08 08:00,8,128.35,128.4,128.25,128.25,73
20130401|2013-03-08 08:30,8,128.25,128.4,128.25,128.35,361
20130401|2013-03-08 09:00,8,128.325,128.5,127.9,128.425,2746
20130401|2013-03-08 09:30,8,128.45,128.575,128.05,128.15,1712
20130401|2013-03-08 10:00,8,128.15,128.15,127.325,127.625,3856
20130401|2013-03-08 10:30,8,127.6,127.9,127.6,127.825,1050
20130401|2013-03-08 11:00,8,127.85,127.875,127.125,127.675,3224
20130401|2013-03-08 11:30,8,127.7,127.75,127.35,127.525,977
20130401|2013-03-08 12:00,8,127.5,127.525,127.3,127.45,1183
20130401|2013-03-08 12:30,8,127.45,127.9,127.425,127.55,2666
20130401|2013-03-08 13:00,8,127.525,127.575,127.15,127.425,1424
20130401|2013-03-08 13:30,8,127.425,127.575,127.425,127.525,376
20130401|2013-03-11 09:00,11,127.525,128.15,127.025,128.025,3358
20130401|2013-03-11 09:30,11,128.025,128.45,127.95,128.35,1479
20130401|2013-03-11 10:00,11,128.35,128.85,128.175,128.3,3130
20130401|2013-03-11 10:30,11,128.325,128.45,128.05,128.3,951
20130401|2013-03-11 11:00,11,128.325,128.8,128.25,128.5,997
20130401|2013-03-11 11:30,11,128.475,128.575,128.05,128.475,1048
20130401|2013-03-11 12:00,11,128.5,128.6,128.3,128.45,823
20130401|2013-03-11 12:30,11,128.45,128.45,127.925,128.15,2339
20130401|2013-03-11 13:00,11,128.175,128.25,128.1,128.175,629
20130401|2013-03-11 13:30,11,128.175,128.2,128.15,128.2,41
20130401|2013-03-11 14:00,11,128.2,128.2,128.2,128.2,19
20130401|2013-03-11 14:30,11,128.225,128.225,128.175,128.175,15
20130401|2013-03-11 15:00,11,128.2,128.225,128.175,128.225,28
20130401|2013-03-11 15:30,11,128.225,128.25,128.175,128.225,58
20130401|2013-03-11 17:00,12,128.125,128.45,128.1,128.3,118
20130401|2013-03-11 18:30,12,128.225,128.225,128.2,128.2,13
20130401|2013-03-11 19:00,12,128.175,128.175,128.175,128.175,1
20130401|2013-03-11 19:30,12,128.175,128.175,128.175,128.175,1
20130401|2013-03-11 20:00,12,128.175,128.175,128.175,128.175,6
20130401|2013-03-11 20:30,12,128.15,128.175,128.15,128.175,2
20130401|2013-03-11 21:00,12,128.15,128.15,128.125,128.125,3
20130401|2013-03-11 21:30,12,128.175,128.175,128.175,128.175,1
20130401|2013-03-11 22:30,12,128.175,128.2,128.125,128.2,35
20130401|2013-03-11 23:00,12,128.2,128.2,128.175,128.175,7
20130401|2013-03-12 00:30,12,128.175,128.175,128.175,128.175,2
20130401|2013-03-12 02:00,12,128.175,128.175,128.175,128.175,3
20130401|2013-03-12 02:30,12,128.2,128.2,128.175,128.175,2
20130401|2013-03-12 03:00,12,128.175,128.225,128.175,128.2,9
20130401|2013-03-12 03:30,12,128.2,128.2,128.2,128.2,1
20130401|2013-03-12 04:00,12,128.2,128.2,128.175,128.175,19
20130401|2013-03-12 05:00,12,128.225,128.225,128.175,128.175,4
20130401|2013-03-12 06:00,12,128.175,128.175,128.175,128.175,3
20130401|2013-03-12 06:30,12,128.175,128.175,128.175,128.175,2
20130401|2013-03-12 07:00,12,128.175,128.175,128.075,128.1,52
20130401|2013-03-12 07:30,12,128.1,128.375,128.1,128.375,88
20130401|2013-03-12 08:00,12,128.375,128.725,128.375,128.6,321
20130401|2013-03-12 08:30,12,128.575,128.6,128.425,128.425,254
20130401|2013-03-12 09:00,12,128.45,128.925,128.075,128.65,2532
20130401|2013-03-12 09:30,12,128.65,128.95,128.525,128.775,1297
20130401|2013-03-12 10:00,12,128.75,129.075,128.65,128.725,1843
20130401|2013-03-12 10:30,12,128.725,128.9,128.65,128.9,748
20130401|2013-03-12 11:00,12,128.9,128.925,128.75,128.775,697
20130401|2013-03-12 11:30,12,128.75,128.925,128.7,128.875,529
20130401|2013-03-12 12:00,12,128.9,128.95,128.575,128.725,580
20130401|2013-03-12 12:30,12,128.725,128.75,128.4,128.65,2056
20130401|2013-03-12 13:00,12,128.675,128.85,128.625,128.85,730
20130401|2013-03-12 13:30,12,128.875,128.875,128.7,128.75,93
20130401|2013-03-12 14:00,12,128.775,128.85,128.75,128.75,9
20130401|2013-03-12 14:30,12,128.825,128.85,128.725,128.775,19
20130401|2013-03-12 15:00,12,128.775,128.775,128.725,128.725,42
20130401|2013-03-12 15:30,12,128.725,128.85,128.725,128.85,16
20130401|2013-03-12 17:00,13,128.825,128.85,128.8,128.825,20
20130401|2013-03-12 17:30,13,128.85,128.875,128.7,128.7,30
20130401|2013-03-12 18:00,13,128.725,128.9,128.7,128.9,20
20130401|2013-03-12 18:30,13,128.875,128.9,128.85,128.85,14
20130401|2013-03-12 19:00,13,128.85,128.875,128.85,128.875,6
20130401|2013-03-12 19:30,13,128.85,128.85,128.85,128.85,1
20130401|2013-03-12 20:00,13,128.85,128.85,128.75,128.75,3
20130401|2013-03-12 21:00,13,128.75,128.75,128.725,128.725,30
20130401|2013-03-12 22:00,13,128.75,128.8,128.725,128.725,3
20130401|2013-03-12 23:00,13,128.8,128.825,128.8,128.825,2
20130401|2013-03-12 23:30,13,128.85,128.85,128.85,128.85,10
20130401|2013-03-13 00:00,13,128.825,128.85,128.825,128.85,2
20130401|2013-03-13 02:00,13,128.825,128.85,128.825,128.85,2
20130401|2013-03-13 02:30,13,128.85,128.85,128.85,128.85,8
20130401|2013-03-13 03:00,13,128.85,128.85,128.8,128.825,4
20130401|2013-03-13 03:30,13,128.8,128.85,128.8,128.85,5
20130401|2013-03-13 04:00,13,128.85,128.875,128.775,128.775,21
20130401|2013-03-13 04:30,13,128.775,128.85,128.775,128.775,32
20130401|2013-03-13 05:00,13,128.775,128.85,128.775,128.775,18
20130401|2013-03-13 06:00,13,128.8,128.925,128.8,128.925,31
20130401|2013-03-13 06:30,13,128.875,128.9,128.875,128.9,9
20130401|2013-03-13 07:00,13,128.85,128.9,128.85,128.875,14
20130401|2013-03-13 07:30,13,128.9,128.9,128.85,128.875,21
20130401|2013-03-13 08:00,13,128.95,129.175,128.95,129.075,535
20130401|2013-03-13 08:30,13,129.075,129.125,129,129.025,330
20130401|2013-03-13 09:00,13,129.05,129.425,128.95,129.3,2446
20130401|2013-03-13 09:30,13,129.3,129.45,129.225,129.3,1239
20130401|2013-03-13 10:00,13,129.3,129.4,129.2,129.35,983
20130401|2013-03-13 10:30,13,129.375,129.4,129.225,129.375,852
20130401|2013-03-13 11:00,13,129.375,129.425,129.225,129.275,755
20130401|2013-03-13 11:30,13,129.25,129.4,129.05,129.05,823
20130401|2013-03-13 12:00,13,129.075,129.175,128.775,128.85,1162
20130401|2013-03-13 12:30,13,128.85,128.85,128.35,128.625,2615
20130401|2013-03-13 13:00,13,128.6,128.825,128.6,128.8,460
20130401|2013-03-13 13:30,13,128.8,128.825,128.65,128.65,111
20130401|2013-03-13 14:00,13,128.65,128.725,128.65,128.675,63
20130401|2013-03-13 14:30,13,128.675,128.675,128.6,128.65,19
20130401|2013-03-13 15:00,13,128.65,128.675,128.6,128.65,22
20130401|2013-03-13 15:30,13,128.625,128.775,128.6,128.775,43
20130401|2013-03-13 17:00,14,128.575,128.875,128.575,128.6,89
20130401|2013-03-13 17:30,14,128.6,128.65,128.5,128.65,64
20130401|2013-03-13 18:00,14,128.675,128.675,128.675,128.675,7
20130401|2013-03-13 18:30,14,128.6,128.675,128.55,128.65,21
20130401|2013-03-13 19:00,14,128.65,128.65,128.65,128.65,4
20130401|2013-03-13 20:00,14,128.675,128.675,128.6,128.6,2
20130401|2013-03-13 20:30,14,128.625,128.625,128.625,128.625,2
20130401|2013-03-13 21:00,14,128.625,128.625,128.625,128.625,1
20130401|2013-03-13 22:30,14,128.6,128.65,128.6,128.65,11
20130401|2013-03-13 23:00,14,128.65,128.65,128.6,128.6,5
20130401|2013-03-13 23:30,14,128.575,128.575,128.575,128.575,1
20130401|2013-03-14 00:00,14,128.575,128.6,128.575,128.6,3
20130401|2013-03-14 01:30,14,128.6,128.8,128.55,128.575,17
20130401|2013-03-14 02:30,14,128.65,128.675,128.65,128.65,5
20130401|2013-03-14 03:00,14,128.625,128.7,128.625,128.625,9
20130401|2013-03-14 03:30,14,128.65,128.65,128.65,128.65,1
20130401|2013-03-14 04:30,14,128.65,128.7,128.65,128.7,2
20130401|2013-03-14 05:00,14,128.75,128.75,128.75,128.75,3
20130401|2013-03-14 05:30,14,128.775,128.775,128.775,128.775,5
20130401|2013-03-14 06:00,14,128.675,128.725,128.675,128.725,5
20130401|2013-03-14 06:30,14,128.75,128.75,128.65,128.7,10
20130401|2013-03-14 07:00,14,128.7,128.85,128.7,128.825,38
20130401|2013-03-14 07:30,14,128.775,128.975,128.725,128.9,125
20130401|2013-03-14 08:00,14,128.825,128.875,128.75,128.825,91
20130401|2013-03-14 08:30,14,128.8,128.85,128.675,128.675,307
20130401|2013-03-14 09:00,14,128.7,128.85,128.4,128.7,1158
20130401|2013-03-14 09:30,14,128.7,128.775,128.175,128.275,1668
20130401|2013-03-14 10:00,14,128.275,128.45,127.8,127.9,2631
20130401|2013-03-14 10:30,14,127.875,128.225,127.825,128.125,1302
20130401|2013-03-14 11:00,14,128.125,128.125,127.55,128,2595
20130401|2013-03-14 11:30,14,128,128.175,127.8,127.975,1353
20130401|2013-03-14 12:00,14,127.975,128.2,127.85,127.9,1518
20130401|2013-03-14 12:30,14,127.925,128,127.675,127.925,1899
20130401|2013-03-14 13:00,14,127.925,127.95,127.775,127.8,547
20130401|2013-03-14 13:30,14,127.775,127.9,127.7,127.875,271
20130401|2013-03-14 14:00,14,127.9,128,127.85,128,78
20130401|2013-03-14 14:30,14,127.975,128,127.875,127.9,15
20130401|2013-03-14 15:00,14,127.875,127.9,127.8,127.8,31
20130401|2013-03-14 15:30,14,127.775,127.8,127.675,127.675,94
20130401|2013-03-14 17:00,15,127.725,127.75,127.625,127.7,93
20130401|2013-03-14 17:30,15,127.675,127.775,127.675,127.75,13
20130401|2013-03-14 18:00,15,127.675,127.825,127.65,127.8,72
20130401|2013-03-14 18:30,15,127.675,127.725,127.675,127.725,3
20130401|2013-03-14 19:00,15,127.775,127.8,127.675,127.675,10
20130401|2013-03-14 19:30,15,127.675,127.675,127.675,127.675,2
20130401|2013-03-14 20:00,15,127.65,127.7,127.65,127.65,7
20130401|2013-03-14 20:30,15,127.65,127.7,127.65,127.65,20
20130401|2013-03-14 21:00,15,127.65,127.725,127.65,127.7,11
20130401|2013-03-14 21:30,15,127.675,127.775,127.675,127.775,53
20130401|2013-03-14 22:00,15,127.75,127.775,127.75,127.775,5
20130401|2013-03-14 22:30,15,127.75,127.75,127.75,127.75,2
20130401|2013-03-14 23:00,15,127.75,127.825,127.75,127.825,7
20130401|2013-03-14 23:30,15,127.8,127.825,127.675,127.825,47
20130401|2013-03-15 00:00,15,127.85,127.85,127.825,127.825,10
20130401|2013-03-15 01:00,15,127.775,127.775,127.775,127.775,2
20130401|2013-03-15 02:30,15,127.825,127.825,127.825,127.825,1
20130401|2013-03-15 03:30,15,127.825,127.85,127.825,127.825,4
20130401|2013-03-15 04:00,15,127.85,127.85,127.85,127.85,1
20130401|2013-03-15 05:00,15,127.85,127.85,127.85,127.85,6
20130401|2013-03-15 05:30,15,127.85,127.85,127.775,127.775,8
20130401|2013-03-15 06:00,15,127.775,127.85,127.75,127.85,28
20130401|2013-03-15 06:30,15,127.85,127.85,127.85,127.85,10
20130401|2013-03-15 07:00,15,127.875,127.875,127.85,127.875,15
20130401|2013-03-15 07:30,15,127.85,127.9,127.775,127.875,60
20130401|2013-03-15 08:00,15,127.9,127.9,127.1,127.125,1280
20130401|2013-03-15 08:30,15,127.125,127.725,127.075,127.375,1839
20130401|2013-03-15 09:00,15,127.4,127.45,126.8,126.95,3835
20130401|2013-03-15 09:30,15,126.95,127.125,126.775,126.875,2328
20130401|2013-03-15 10:00,15,126.85,126.975,126.1,126.45,5347
20130401|2013-03-15 10:30,15,126.425,126.475,126.2,126.45,1987
20130401|2013-03-15 11:00,15,126.45,126.525,125.925,126.025,3235
20130401|2013-03-15 11:30,15,126.025,126.225,125.85,125.925,1587
20130401|2013-03-15 12:00,15,125.9,126.125,125.85,126.075,830
20130401|2013-03-15 12:30,15,126.075,126.15,125.775,125.8,2197
20130401|2013-03-15 13:00,15,125.825,125.825,125.675,125.725,1228
20130401|2013-03-15 13:30,15,125.75,125.8,125.65,125.7,299
20130401|2013-03-18 09:00,18,125.7,126.3,125.65,126.25,3273
20130401|2013-03-18 09:30,18,126.25,126.4,126,126.05,1514
20130401|2013-03-18 10:00,18,126,126.175,125.9,126.125,1388
20130401|2013-03-18 10:30,18,126.1,126.15,125.95,126.1,562
20130401|2013-03-18 11:00,18,126.1,126.175,125.95,126.125,690
20130401|2013-03-18 11:30,18,126.15,126.4,126.1,126.35,528
20130401|2013-03-18 12:00,18,126.325,126.375,126.225,126.35,492
20130401|2013-03-18 12:30,18,126.35,126.375,126.025,126.1,938
20130401|2013-03-18 13:00,18,126.1,126.125,125.825,125.9,389
20130401|2013-03-18 13:30,18,125.825,126.125,125.825,126.025,212
20130401|2013-03-18 14:00,18,126.05,126.175,126.05,126.05,120
20130401|2013-03-18 14:30,18,126.05,126.125,126.05,126.1,7
20130401|2013-03-18 15:00,18,126.075,126.1,126,126,34
20130401|2013-03-18 15:30,18,126,126.05,125.85,125.85,39
20130401|2013-03-18 17:00,19,125.875,126.05,125.875,125.875,39
20130401|2013-03-18 17:30,19,125.875,125.875,125.8,125.8,20
20130401|2013-03-18 18:00,19,125.875,125.875,125.75,125.875,14
20130401|2013-03-18 18:30,19,125.95,125.95,125.9,125.9,3
20130401|2013-03-18 19:00,19,125.95,125.95,125.9,125.95,6
20130401|2013-03-18 20:00,19,125.95,125.95,125.95,125.95,2
20130401|2013-03-18 21:30,19,125.95,125.95,125.925,125.95,6
20130401|2013-03-18 23:00,19,125.95,125.95,125.9,125.9,2
20130401|2013-03-18 23:30,19,125.925,125.925,125.925,125.925,1
20130401|2013-03-19 00:30,19,125.95,126,125.95,126,20
20130401|2013-03-19 02:00,19,126,126,125.925,125.925,26
20130401|2013-03-19 03:00,19,125.9,125.9,125.85,125.85,5
20130401|2013-03-19 03:30,19,125.975,125.975,125.85,125.85,14
20130401|2013-03-19 04:00,19,125.9,125.9,125.9,125.9,1
20130401|2013-03-19 04:30,19,125.9,125.9,125.9,125.9,1
20130401|2013-03-19 05:30,19,125.85,125.85,125.85,125.85,4
20130401|2013-03-19 06:00,19,125.925,125.95,125.85,125.95,37
20130401|2013-03-19 06:30,19,125.95,126,125.85,125.925,39
20130401|2013-03-19 07:00,19,125.925,125.95,125.875,125.95,26
20130401|2013-03-19 07:30,19,125.95,126,125.875,126,119
20130401|2013-03-19 08:00,19,126,126.025,125.85,126,241
20130401|2013-03-19 08:30,19,125.95,126,125.85,125.95,339
20130401|2013-03-19 09:00,19,126,126.275,125.95,126.175,1623
20130401|2013-03-19 09:30,19,126.175,126.4,126.1,126.125,1036
20130401|2013-03-19 10:00,19,126.1,126.225,126.05,126.125,742
20130401|2013-03-19 10:30,19,126.125,126.15,125.65,125.75,1935
20130401|2013-03-19 11:00,19,125.75,125.8,125.225,125.45,3170
20130401|2013-03-19 11:30,19,125.45,125.575,125.175,125.55,1675
20130401|2013-03-19 12:00,19,125.525,125.65,125.275,125.3,815
20130401|2013-03-19 12:30,19,125.3,125.525,124.8,125.375,3358
20130401|2013-03-19 13:00,19,125.35,125.375,125,125.175,997
20130401|2013-03-19 13:30,19,125.175,125.25,125.175,125.175,87
20130401|2013-03-19 14:00,19,125.175,125.35,125.15,125.35,254
20130401|2013-03-19 14:30,19,125.325,125.325,125.25,125.25,133
20130401|2013-03-19 15:00,19,125.25,125.3,125.1,125.15,158
20130401|2013-03-19 15:30,19,125.15,125.2,125.075,125.2,138
20130401|2013-03-19 17:00,20,125.125,125.275,125.125,125.225,101
20130401|2013-03-19 17:30,20,125.25,125.25,125.15,125.25,27
20130401|2013-03-19 18:00,20,125.275,125.35,125.15,125.3,45
20130401|2013-03-19 18:30,20,125.3,125.325,125.3,125.325,13
20130401|2013-03-19 19:00,20,125.3,125.325,125.225,125.225,16
20130401|2013-03-19 19:30,20,125.3,125.3,125.125,125.175,28
20130401|2013-03-19 20:00,20,125.125,125.4,125.1,125.4,86
20130401|2013-03-19 20:30,20,125.35,125.35,125.35,125.35,20
20130401|2013-03-19 21:00,20,125.375,125.425,125.3,125.3,73
20130401|2013-03-19 21:30,20,125.3,125.4,125.275,125.4,8
20130401|2013-03-19 22:00,20,125.4,125.4,125.4,125.4,1
20130401|2013-03-19 22:30,20,125.4,125.425,125.25,125.25,13
20130401|2013-03-19 23:00,20,125.4,125.4,125.3,125.3,9
20130401|2013-03-19 23:30,20,125.375,125.4,125.375,125.4,2
20130401|2013-03-20 01:00,20,125.4,125.4,125.4,125.4,1
20130401|2013-03-20 01:30,20,125.375,125.375,125.3,125.3,2
20130401|2013-03-20 02:00,20,125.3,125.325,125.3,125.325,2
20130401|2013-03-20 03:00,20,125.325,125.35,125.3,125.35,13
20130401|2013-03-20 03:30,20,125.3,125.3,125.275,125.275,10
20130401|2013-03-20 04:00,20,125.35,125.35,125.35,125.35,1
20130401|2013-03-20 05:00,20,125.275,125.275,125.25,125.25,2
20130401|2013-03-20 06:00,20,125.25,125.3,125.2,125.225,69
20130401|2013-03-20 06:30,20,125.3,125.375,125.275,125.3,32
20130401|2013-03-20 07:00,20,125.3,125.525,125.3,125.5,49
20130401|2013-03-20 07:30,20,125.5,125.525,125.375,125.4,90
20130401|2013-03-20 08:00,20,125.45,125.525,125.4,125.425,180
20130401|2013-03-20 08:30,20,125.4,125.425,124.65,124.875,1681
20130401|2013-03-20 09:00,20,124.9,125.225,124.675,125.05,2577
20130401|2013-03-20 09:30,20,125.075,125.3,125.025,125.275,884
20130401|2013-03-20 10:00,20,125.275,125.725,125.275,125.7,1259
20130401|2013-03-20 10:30,20,125.725,125.8,125.3,125.5,932
20130401|2013-03-20 11:00,20,125.5,125.6,125.375,125.5,456
20130401|2013-03-20 11:30,20,125.525,125.65,125.475,125.6,344
20130401|2013-03-20 12:00,20,125.625,125.925,125.55,125.9,830
20130401|2013-03-20 12:30,20,125.9,126.1,125.675,126.05,1794
20130401|2013-03-20 13:00,20,126.025,126.05,125.925,125.95,510
20130401|2013-03-20 13:30,20,125.925,126.275,125.9,126.275,423
20130401|2013-03-20 14:00,20,126.275,126.3,126.25,126.25,202
20130401|2013-03-20 14:30,20,126.25,126.25,126.175,126.175,31
20130401|2013-03-20 15:00,20,126.15,126.2,126.025,126.2,62
20130401|2013-03-20 15:30,20,126.225,126.25,126.1,126.15,77
20130401|2013-03-20 17:00,21,126.2,126.475,126.2,126.35,151
20130401|2013-03-20 17:30,21,126.35,126.375,126.35,126.35,4
20130401|2013-03-20 18:00,21,126.3,126.375,126.3,126.35,27
20130401|2013-03-20 18:30,21,126.375,126.4,126.35,126.35,15
20130401|2013-03-20 19:00,21,126.4,126.4,126.4,126.4,17
20130401|2013-03-20 19:30,21,126.4,126.4,126.375,126.375,21
20130401|2013-03-20 20:00,21,126.325,126.375,126.325,126.375,6
20130401|2013-03-20 20:30,21,126.375,126.375,126.325,126.375,8
20130401|2013-03-20 21:00,21,126.375,126.375,126.275,126.275,5
20130401|2013-03-20 21:30,21,126.25,126.3,126.25,126.3,3
20130401|2013-03-20 22:30,21,126.325,126.325,126.325,126.325,2
20130401|2013-03-21 01:30,21,126.325,126.35,126.325,126.35,4
20130401|2013-03-21 02:30,21,126.35,126.35,126.35,126.35,10
20130401|2013-03-21 03:00,21,126.325,126.325,126.325,126.325,1
20130401|2013-03-21 05:00,21,126.275,126.275,126.275,126.275,5
20130401|2013-03-21 05:30,21,126.25,126.25,126.25,126.25,6
20130401|2013-03-21 06:00,21,126.275,126.3,126.25,126.25,8
20130401|2013-03-21 06:30,21,126.25,126.3,126.25,126.3,4
20130401|2013-03-21 07:00,21,126.275,126.3,126.225,126.3,18
20130401|2013-03-21 07:30,21,126.225,126.275,126.2,126.225,36
20130401|2013-03-21 08:00,21,126.25,126.3,126.2,126.3,112
20130401|2013-03-21 08:30,21,126.275,126.275,126.05,126.1,331
20130401|2013-03-21 09:00,21,126.1,126.3,125.9,125.975,1666
20130401|2013-03-21 09:30,21,125.95,126.375,125.95,126.25,1406
20130401|2013-03-21 10:00,21,126.25,127,126.225,126.75,2564
20130401|2013-03-21 10:30,21,126.725,126.8,126.425,126.425,917
20130401|2013-03-21 11:00,21,126.425,126.7,126.35,126.625,454
20130401|2013-03-21 11:30,21,126.65,126.725,126.45,126.575,401
20130401|2013-03-21 12:00,21,126.575,126.575,126.35,126.475,525
20130401|2013-03-21 12:30,21,126.45,126.55,126.275,126.35,862
20130401|2013-03-21 13:00,21,126.35,126.35,126.125,126.2,497
20130401|2013-03-21 13:30,21,126.225,126.225,126.025,126.025,248
20130401|2013-03-21 14:00,21,126.025,126.1,125.975,126.1,102
20130401|2013-03-21 14:30,21,126.1,126.15,126.025,126.15,32
20130401|2013-03-21 15:00,21,126.075,126.125,125.825,126.075,190
20130401|2013-03-21 15:30,21,125.925,126.025,125.875,126,22
20130401|2013-03-21 17:00,22,126.05,126.1,125.95,126,36
20130401|2013-03-21 17:30,22,126.05,126.05,126.05,126.05,10
20130401|2013-03-21 18:00,22,126.05,126.075,126.025,126.025,13
20130401|2013-03-21 18:30,22,126.025,126.05,126,126.05,9
20130401|2013-03-21 19:00,22,126.05,126.05,126.05,126.05,7
20130401|2013-03-21 20:00,22,126,126,126,126,4
20130401|2013-03-21 20:30,22,126.025,126.025,126.025,126.025,1
20130401|2013-03-21 21:30,22,125.95,125.95,125.95,125.95,1
20130401|2013-03-21 22:00,22,126.05,126.075,126.05,126.075,26
20130401|2013-03-21 22:30,22,126.075,126.075,126.075,126.075,1
20130401|2013-03-21 23:00,22,126.075,126.075,126.075,126.075,2
20130401|2013-03-21 23:30,22,126,126,126,126,1
20130401|2013-03-22 00:00,22,126.1,126.1,126.1,126.1,5
20130401|2013-03-22 00:30,22,126.1,126.1,126.1,126.1,11
20130401|2013-03-22 02:00,22,126.125,126.125,126.1,126.125,15
20130401|2013-03-22 02:30,22,126.125,126.15,126.125,126.15,4
20130401|2013-03-22 03:30,22,126.05,126.05,126.05,126.05,1
20130401|2013-03-22 04:00,22,126.125,126.175,126.125,126.175,23
20130401|2013-03-22 04:30,22,126.15,126.15,126.15,126.15,3
20130401|2013-03-22 05:00,22,126.15,126.15,126.15,126.15,1
20130401|2013-03-22 06:00,22,126.15,126.15,126.15,126.15,2
20130401|2013-03-22 06:30,22,126.125,126.15,126.125,126.15,2
20130401|2013-03-22 07:00,22,126.125,126.125,126.1,126.125,4
20130401|2013-03-22 07:30,22,126,126.1,125.975,126.05,55
20130401|2013-03-22 08:00,22,126.025,126.1,126.025,126.1,103
20130401|2013-03-22 08:30,22,126.075,126.25,126.075,126.125,197
20130401|2013-03-22 09:00,22,126.15,126.375,125.95,126.325,959
20130401|2013-03-22 09:30,22,126.35,126.375,125.825,125.975,771
20130401|2013-03-22 10:00,22,126,126.3,125.825,126.275,893
20130401|2013-03-22 10:30,22,126.275,126.425,126.125,126.35,573
20130401|2013-03-22 11:00,22,126.375,126.5,126.2,126.4,527
20130401|2013-03-22 11:30,22,126.425,126.45,126.175,126.35,280
20130401|2013-03-22 12:00,22,126.35,126.35,126.225,126.25,130
20130401|2013-03-22 12:30,22,126.275,126.375,126.025,126.05,879
20130401|2013-03-22 13:00,22,126.1,126.35,126.075,126.3,338
20130401|2013-03-22 13:30,22,126.275,126.375,126.125,126.375,205
20130401|2013-03-25 09:00,25,126.65,126.65,125.875,126.25,2226
20130401|2013-03-25 09:30,25,126.275,126.4,125.875,125.925,998
20130401|2013-03-25 10:00,25,125.9,126.375,125.875,126.25,601
20130401|2013-03-25 10:30,25,126.225,126.325,126.1,126.15,160
20130401|2013-03-25 11:00,25,126.175,126.45,126.075,126.4,455
20130401|2013-03-25 11:30,25,126.35,126.55,126.35,126.4,288
20130401|2013-03-25 12:00,25,126.4,126.525,126.375,126.5,335
20130401|2013-03-25 12:30,25,126.525,126.55,126.375,126.375,820
20130401|2013-03-25 13:00,25,126.375,126.45,126.35,126.425,463
20130401|2013-03-25 13:30,25,126.4,126.425,126.375,126.425,20
20130401|2013-03-25 14:00,25,126.45,126.5,126.45,126.5,25
20130401|2013-03-25 14:30,25,126.45,126.475,126.45,126.45,16
20130401|2013-03-25 15:00,25,126.425,126.5,126.425,126.5,30
20130401|2013-03-25 15:30,25,126.475,126.5,126.45,126.475,45
20130401|2013-03-25 17:00,26,126.475,126.575,126.45,126.5,15
20130401|2013-03-25 17:30,26,126.475,126.5,126.475,126.475,5
20130401|2013-03-25 18:00,26,126.475,126.5,126.45,126.475,17
20130401|2013-03-25 18:30,26,126.5,126.5,126.45,126.45,7
20130401|2013-03-25 19:00,26,126.5,126.5,126.5,126.5,1
20130401|2013-03-25 19:30,26,126.5,126.5,126.45,126.5,3
20130401|2013-03-25 20:00,26,126.5,126.5,126.45,126.45,4
20130401|2013-03-25 20:30,26,126.45,126.5,126.425,126.5,36
20130401|2013-03-25 21:00,26,126.5,126.5,126.5,126.5,2
20130401|2013-03-25 21:30,26,126.5,126.5,126.5,126.5,3
20130401|2013-03-25 22:00,26,126.45,126.45,126.45,126.45,1
20130401|2013-03-25 22:30,26,126.5,126.5,126.5,126.5,3
20130401|2013-03-25 23:00,26,126.425,126.425,126.425,126.425,1
20130401|2013-03-26 00:00,26,126.425,126.425,126.425,126.425,2
20130401|2013-03-26 00:30,26,126.45,126.45,126.45,126.45,2
20130401|2013-03-26 01:00,26,126.475,126.5,126.45,126.45,7
20130401|2013-03-26 02:00,26,126.45,126.45,126.425,126.425,2
20130401|2013-03-26 02:30,26,126.425,126.425,126.425,126.425,1
20130401|2013-03-26 03:00,26,126.45,126.45,126.45,126.45,1
20130401|2013-03-26 03:30,26,126.45,126.5,126.45,126.5,2
20130401|2013-03-26 04:30,26,126.475,126.475,126.475,126.475,6
20130401|2013-03-26 05:30,26,126.5,126.5,126.475,126.475,6
20130401|2013-03-26 06:00,26,126.45,126.5,126.45,126.5,15
20130401|2013-03-26 06:30,26,126.5,126.55,126.5,126.55,30
20130401|2013-03-26 07:00,26,126.55,126.55,126.55,126.55,10
20130401|2013-03-26 07:30,26,126.55,126.6,126.55,126.6,21
20130401|2013-03-26 08:00,26,126.6,126.65,126.525,126.6,118
20130401|2013-03-26 08:30,26,126.6,126.8,126.6,126.65,298
20130401|2013-03-26 09:00,26,126.625,126.675,126.45,126.55,576
20130401|2013-03-26 09:30,26,126.55,126.6,126.25,126.25,866
20130401|2013-03-26 10:00,26,126.25,126.35,126.05,126.25,410
20130401|2013-03-26 10:30,26,126.25,126.375,125.95,126.3,628
20130401|2013-03-26 11:00,26,126.275,126.4,126.2,126.35,259
20130401|2013-03-26 11:30,26,126.35,126.45,126.25,126.25,153
20130401|2013-03-26 12:00,26,126.25,126.375,126.225,126.225,75
20130401|2013-03-26 12:30,26,126.225,126.3,125.925,125.95,391
20130401|2013-03-26 13:00,26,125.925,126.025,125.85,125.9,455
20130401|2013-03-26 13:30,26,125.925,126,125.9,125.9,116
20130401|2013-03-26 14:00,26,125.9,125.925,125.85,125.9,20
20130401|2013-03-26 14:30,26,125.9,125.975,125.875,125.875,54
20130401|2013-03-26 15:00,26,125.9,125.9,125.875,125.9,63
20130401|2013-03-26 15:30,26,125.9,125.925,125.85,125.85,94
20130401|2013-03-26 17:00,27,125.9,126.025,125.9,126,16
20130401|2013-03-26 17:30,27,125.95,125.95,125.95,125.95,1
20130401|2013-03-26 18:00,27,125.925,125.975,125.875,125.975,30
20130401|2013-03-26 19:00,27,125.925,125.925,125.925,125.925,2
20130401|2013-03-26 19:30,27,125.925,125.925,125.85,125.9,57
20130401|2013-03-26 20:00,27,125.9,125.9,125.9,125.9,1
20130401|2013-03-26 20:30,27,125.9,126.025,125.9,126.025,46
20130401|2013-03-26 21:00,27,126.025,126.025,126,126,10
20130401|2013-03-26 21:30,27,126.025,126.025,126,126,3
20130401|2013-03-26 22:00,27,126,126,126,126,4
20130401|2013-03-26 22:30,27,126,126,126,126,1
20130401|2013-03-26 23:00,27,126,126,126,126,5
20130401|2013-03-26 23:30,27,126,126,126,126,1
20130401|2013-03-27 00:30,27,125.95,125.975,125.95,125.95,5
20130401|2013-03-27 01:00,27,125.95,125.95,125.95,125.95,1
20130401|2013-03-27 01:30,27,125.925,125.925,125.925,125.925,1
20130401|2013-03-27 02:00,27,125.925,125.925,125.925,125.925,1
20130401|2013-03-27 04:00,27,126,126.025,126,126.025,2
20130401|2013-03-27 05:30,27,126.025,126.025,126.025,126.025,1
20130401|2013-03-27 06:00,27,126,126.025,126,126,6
20130401|2013-03-27 06:30,27,126,126,126,126,2
20130401|2013-03-27 07:00,27,126.05,126.125,125.975,126.125,35
20130401|2013-03-27 07:30,27,126.15,126.2,126.025,126.1,76
20130401|2013-03-27 08:00,27,126.1,126.15,126.05,126.125,85
20130401|2013-03-27 08:30,27,126.1,126.15,126.075,126.15,162
20130401|2013-03-27 09:00,27,126.15,126.275,125.95,126.25,593
20130401|2013-03-27 09:30,27,126.275,126.425,126.1,126.225,738
20130401|2013-03-27 10:00,27,126.225,126.8,126.2,126.65,1457
20130401|2013-03-27 10:30,27,126.625,126.7,126.45,126.625,667
20130401|2013-03-27 11:00,27,126.675,127.05,126.625,126.775,1983
20130401|2013-03-27 11:30,27,126.8,127.025,126.7,126.825,717
20130401|2013-03-27 12:00,27,126.85,127.075,126.775,127,931
20130401|2013-03-27 12:30,27,126.975,127.3,126.9,127.25,1806
20130401|2013-03-27 13:00,27,127.25,127.325,127.25,127.325,367
20130401|2013-03-27 13:30,27,127.3,127.375,127.25,127.3,180
20130401|2013-03-27 14:00,27,127.275,127.3,127.225,127.225,103
20130401|2013-03-27 14:30,27,127.2,127.35,127.2,127.225,79
20130401|2013-03-27 15:00,27,127.25,127.275,127.225,127.225,17
20130401|2013-03-27 15:30,27,127.25,127.375,127.2,127.2,82
20130401|2013-03-27 17:00,28,127.2,127.35,127.125,127.175,27
20130401|2013-03-27 17:30,28,127.175,127.175,127.175,127.175,1
20130401|2013-03-27 18:00,28,127.275,127.325,127.25,127.3,10
20130401|2013-03-27 18:30,28,127.325,127.45,127.325,127.45,53
20130401|2013-03-27 19:00,28,127.475,127.5,127.475,127.5,30
20130401|2013-03-27 19:30,28,127.475,127.475,127.45,127.475,5
20130401|2013-03-27 20:00,28,127.5,127.5,127.5,127.5,2
20130401|2013-03-27 20:30,28,127.475,127.475,127.475,127.475,10
20130401|2013-03-27 22:00,28,127.5,127.5,127.5,127.5,1
20130401|2013-03-27 22:30,28,127.5,127.5,127.5,127.5,5
20130401|2013-03-27 23:00,28,127.5,127.5,127.5,127.5,5
20130401|2013-03-27 23:30,28,127.5,127.525,127.475,127.475,47
20130401|2013-03-28 00:00,28,127.475,127.475,127.475,127.475,1
20130401|2013-03-28 00:30,28,127.475,127.525,127.475,127.525,11
20130401|2013-03-28 01:00,28,127.525,127.525,127.525,127.525,9
20130401|2013-03-28 01:30,28,127.55,127.55,127.525,127.525,14
20130401|2013-03-28 02:00,28,127.55,127.55,127.55,127.55,1
20130401|2013-03-28 02:30,28,127.55,127.575,127.55,127.575,13
20130401|2013-03-28 03:00,28,127.575,127.575,127.575,127.575,24
20130401|2013-03-28 03:30,28,127.575,127.6,127.575,127.6,13
20130401|2013-03-28 04:00,28,127.625,127.675,127.525,127.525,28
20130401|2013-03-28 05:00,28,127.7,127.7,127.65,127.65,7
20130401|2013-03-28 05:30,28,127.675,127.725,127.575,127.575,16
20130401|2013-03-28 06:00,28,127.65,127.65,127.6,127.65,8
20130401|2013-03-28 06:30,28,127.625,127.625,127.6,127.6,128
20130401|2013-03-28 07:00,28,127.6,127.7,127.6,127.65,107
20130401|2013-03-28 07:30,28,127.65,127.8,127.575,127.75,185
20130401|2013-03-28 08:00,28,127.725,127.75,127.5,127.625,121
20130401|2013-03-28 08:30,28,127.625,127.7,127.525,127.675,310
20130401|2013-03-28 09:00,28,127.625,128.225,127.625,128.075,3529
20130401|2013-03-28 09:30,28,128.1,128.3,128,128.275,1848
20130401|2013-03-28 10:00,28,128.275,128.65,128.2,128.6,2970
20130401|2013-03-28 10:30,28,128.625,128.75,128.375,128.425,1915
20130401|2013-03-28 11:00,28,128.425,128.5,128.05,128.1,1684
20130401|2013-03-28 11:30,28,128.1,128.225,128.05,128.175,679
20130401|2013-03-28 12:00,28,128.175,128.2,128.075,128.125,464
20130401|2013-03-28 12:30,28,128.15,128.875,128.125,128.825,2498
20130401|2013-03-28 13:00,28,128.825,128.825,128.65,128.7,776
20130401|2013-03-28 13:30,28,128.7,128.825,128.65,128.775,172
20130401|2013-04-01 09:00,1,128.875,128.975,128.625,128.775,2131
20130401|2013-04-01 09:30,1,128.8,128.85,128.575,128.675,811
20130401|2013-04-01 10:00,1,128.675,128.7,128.5,128.5,754
20130401|2013-04-01 10:30,1,128.5,128.65,128.45,128.575,414
20130401|2013-04-01 11:00,1,128.55,129.075,128.425,128.85,783
20130401|2013-04-01 11:30,1,128.85,129.05,128.825,128.85,347
20130401|2013-04-01 12:00,1,128.875,128.9,128.75,128.825,255
20130401|2013-04-01 12:30,1,128.85,129.05,128.725,128.725,522
20130401|2013-04-01 13:00,1,128.725,128.825,128.575,128.65,303
20130401|2013-04-01 13:30,1,128.575,128.65,128.4,128.65,258
20130401|2013-04-01 14:00,1,128.7,128.75,128.675,128.75,36
20130401|2013-04-01 14:30,1,128.75,128.75,128.625,128.725,52
20130401|2013-04-01 15:00,1,128.75,128.775,128.65,128.65,12
20130401|2013-04-01 15:30,1,128.65,128.7,128.6,128.6,29
20130401|2013-04-01 17:30,2,128.8,128.825,128.8,128.825,11
20130401|2013-04-01 18:00,2,128.8,128.825,128.8,128.825,14
20130401|2013-04-01 18:30,2,128.7,128.7,128.7,128.7,5
20130401|2013-04-01 19:00,2,128.65,128.65,128.65,128.65,10
20130401|2013-04-01 19:30,2,128.6,128.6,128.6,128.6,2
20130401|2013-04-01 20:00,2,128.6,128.775,128.6,128.775,2
20130401|2013-04-01 21:30,2,128.775,128.775,128.775,128.775,5
20130401|2013-04-01 22:00,2,128.75,128.75,128.75,128.75,1
20130401|2013-04-01 22:30,2,128.75,128.825,128.75,128.825,10
20130401|2013-04-01 23:00,2,128.8,128.825,128.8,128.825,2
20130401|2013-04-02 02:30,2,128.9,128.9,128.875,128.875,2
20130401|2013-04-02 04:00,2,128.9,128.925,128.9,128.925,12
20130401|2013-04-02 04:30,2,128.925,129.025,128.925,129.025,14
20130401|2013-04-02 05:00,2,129.025,129.025,129.025,129.025,10
20130401|2013-04-02 06:00,2,129.025,129.025,129,129,20
20130401|2013-04-02 06:30,2,129,129,129,129,4
20130401|2013-04-02 07:00,2,128.95,129.025,128.95,129,23
20130401|2013-04-02 07:30,2,128.975,129.05,128.9,128.975,106
20130401|2013-04-02 08:00,2,128.95,128.975,128.825,128.825,65
20130401|2013-04-02 08:30,2,128.825,129.05,128.825,129,96
20130401|2013-04-02 09:00,2,128.95,129.075,128.875,128.925,775
20130401|2013-04-02 09:30,2,128.925,128.925,128.35,128.425,889
20130401|2013-04-02 10:00,2,128.425,128.65,128.125,128.2,1371
20130401|2013-04-02 10:30,2,128.2,128.425,128.2,128.25,612
20130401|2013-04-02 11:00,2,128.25,128.45,128.175,128.375,642
20130401|2013-04-02 11:30,2,128.375,128.375,127.725,127.75,1653
20130401|2013-04-02 12:00,2,127.75,127.825,127.2,127.275,1802
20130401|2013-04-02 12:30,2,127.275,127.625,127.15,127.625,1189
20130401|2013-04-02 13:00,2,127.575,127.75,127.525,127.7,299
20130401|2013-04-02 13:30,2,127.7,127.775,127.65,127.65,75
20130401|2013-04-02 14:00,2,127.7,127.75,127.675,127.75,4
20130401|2013-04-02 14:30,2,127.725,127.725,127.725,127.725,10
20130401|2013-04-02 15:00,2,127.7,127.7,127.65,127.675,51
20130401|2013-04-02 15:30,2,127.7,127.7,127.625,127.65,22
20130401|2013-04-02 17:00,3,127.775,127.775,127.575,127.6,9
20130401|2013-04-02 18:00,3,127.65,127.65,127.65,127.65,1
20130401|2013-04-02 18:30,3,127.65,127.65,127.65,127.65,2
20130401|2013-04-02 19:30,3,127.625,127.7,127.625,127.7,37
20130401|2013-04-02 20:00,3,127.7,127.7,127.7,127.7,7
20130401|2013-04-02 20:30,3,127.7,127.7,127.7,127.7,1
20130401|2013-04-02 21:00,3,127.7,127.7,127.7,127.7,1
20130401|2013-04-02 21:30,3,127.775,127.85,127.775,127.85,46
20130401|2013-04-02 22:00,3,127.825,127.825,127.825,127.825,15
20130401|2013-04-02 22:30,3,127.775,127.775,127.725,127.725,2
20130401|2013-04-03 01:30,3,127.825,127.825,127.825,127.825,3
20130401|2013-04-03 02:00,3,127.725,127.825,127.725,127.825,3
20130401|2013-04-03 03:00,3,127.875,127.875,127.875,127.875,2
20130401|2013-04-03 03:30,3,127.75,127.75,127.75,127.75,2
20130401|2013-04-03 04:00,3,127.75,127.75,127.75,127.75,1
20130401|2013-04-03 04:30,3,127.725,127.725,127.65,127.65,4
20130401|2013-04-03 06:00,3,127.575,127.575,127.575,127.575,9
20130401|2013-04-03 06:30,3,127.625,127.625,127.5,127.5,22
20130401|2013-04-03 07:00,3,127.55,127.7,127.55,127.7,32
20130401|2013-04-03 07:30,3,127.65,127.775,127.65,127.775,9
20130401|2013-04-03 08:00,3,127.725,127.75,127.65,127.725,58
20130401|2013-04-03 08:30,3,127.7,127.725,127.55,127.575,56
20130401|2013-04-03 09:00,3,127.575,127.75,127.5,127.575,574
20130401|2013-04-03 09:30,3,127.625,127.7,127.25,127.325,1032
20130401|2013-04-03 10:00,3,127.3,127.65,127.2,127.475,665
20130401|2013-04-03 10:30,3,127.475,127.7,127.325,127.7,410
20130401|2013-04-03 11:00,3,127.7,128.3,127.625,128.275,1296
20130401|2013-04-03 11:30,3,128.325,128.45,128.025,128.3,1468
20130401|2013-04-03 12:00,3,128.25,128.4,128.15,128.25,1191
20130401|2013-04-03 12:30,3,128.25,128.35,127.875,127.875,1530
20130401|2013-04-03 13:00,3,127.85,128.125,127.8,128.075,490
20130401|2013-04-03 13:30,3,128.075,128.075,128,128.025,69
20130401|2013-04-03 14:00,3,128.025,128.075,127.975,127.975,51
20130401|2013-04-03 14:30,3,127.975,128.025,127.85,127.925,114
20130401|2013-04-03 15:00,3,127.9,127.925,127.85,127.85,34
20130401|2013-04-03 15:30,3,127.925,127.975,127.85,127.9,52
20130401|2013-04-03 17:00,4,128.1,128.25,127.875,128.1,132
20130401|2013-04-03 17:30,4,128.1,128.1,128.1,128.1,8
20130401|2013-04-03 18:00,4,128.15,128.175,128.15,128.15,17
20130401|2013-04-03 18:30,4,128.175,128.175,128.15,128.15,12
20130401|2013-04-03 19:00,4,128.2,128.2,128.15,128.15,6
20130401|2013-04-03 19:30,4,128,128,127.9,127.9,16
20130401|2013-04-03 20:00,4,127.95,127.95,127.95,127.95,1
20130401|2013-04-03 21:00,4,128,128,128,128,1
20130401|2013-04-03 22:00,4,128.025,128.025,128.025,128.025,2
20130401|2013-04-03 22:30,4,128.075,128.075,128.075,128.075,11
20130401|2013-04-03 23:00,4,128.1,128.1,128.1,128.1,26
20130401|2013-04-04 00:00,4,128.125,128.125,128.125,128.125,1
20130401|2013-04-04 00:30,4,128.125,128.125,128.125,128.125,5
20130401|2013-04-04 01:00,4,128.1,128.1,128.1,128.1,1
20130401|2013-04-04 01:30,4,128.125,128.125,128.125,128.125,2
20130401|2013-04-04 02:00,4,128.125,128.125,128.125,128.125,4
20130401|2013-04-04 02:30,4,128.15,128.15,128.15,128.15,9
20130401|2013-04-04 03:00,4,128.15,128.25,128.15,128.25,41
20130401|2013-04-04 03:30,4,128.25,128.25,128.25,128.25,12
20130401|2013-04-04 04:00,4,128.25,128.3,128.25,128.3,18
20130401|2013-04-04 04:30,4,128.3,128.3,128.3,128.3,2
20130401|2013-04-04 05:00,4,128.3,128.3,128.3,128.3,13
20130401|2013-04-04 05:30,4,128.3,128.3,128.225,128.225,2
20130401|2013-04-04 06:00,4,128.2,128.2,128,128.15,10
20130401|2013-04-04 06:30,4,128.2,128.25,128.05,128.15,17
20130401|2013-04-04 07:30,4,128.15,128.15,127.925,128,45
20130401|2013-04-04 08:00,4,127.925,128.05,127.85,127.925,42
20130401|2013-04-04 08:30,4,127.925,128.25,127.925,128.025,282
20130401|2013-04-04 09:00,4,128.025,128.175,127.275,127.3,1420
20130401|2013-04-04 09:30,4,127.3,127.75,127.3,127.6,780
20130401|2013-04-04 10:00,4,127.6,127.6,127.125,127.325,1366
20130401|2013-04-04 10:30,4,127.35,127.725,127.2,127.65,882
20130401|2013-04-04 11:00,4,127.625,127.65,127.325,127.4,498
20130401|2013-04-04 11:30,4,127.4,127.425,127.35,127.425,173
20130401|2013-04-04 12:00,4,127.4,127.45,127.175,127.225,509
20130401|2013-04-04 12:30,4,127.2,127.4,127.125,127.275,772
20130401|2013-04-04 13:00,4,127.275,127.3,127.25,127.275,185
20130401|2013-04-04 13:30,4,127.25,127.3,127.15,127.175,141
20130401|2013-04-04 14:00,4,127.175,127.25,127.175,127.175,47
20130401|2013-04-04 14:30,4,127.175,127.175,127.15,127.15,3
20130401|2013-04-04 15:00,4,127.2,127.2,127.075,127.1,80
20130401|2013-04-04 15:30,4,127.1,127.1,127.075,127.075,9
20130401|2013-04-04 17:00,5,127.075,127.15,127.075,127.15,65
20130401|2013-04-04 17:30,5,127.2,127.2,127.1,127.15,36
20130401|2013-04-04 18:00,5,127.15,127.15,127.15,127.15,2
20130401|2013-04-04 18:30,5,127.15,127.175,127.15,127.15,5
20130401|2013-04-04 19:00,5,127.15,127.15,127.15,127.15,6
20130401|2013-04-04 19:30,5,127.15,127.2,127.15,127.15,4
20130401|2013-04-04 20:00,5,127.15,127.15,127.15,127.15,6
20130401|2013-04-04 20:30,5,127.075,127.175,127,127.175,46
20130401|2013-04-04 21:00,5,127.175,127.175,127.175,127.175,9
20130401|2013-04-04 21:30,5,127.175,127.175,127.175,127.175,40
20130401|2013-04-04 22:30,5,127.15,127.15,127.15,127.15,3
20130401|2013-04-04 23:00,5,127.175,127.2,127.175,127.2,4
20130401|2013-04-04 23:30,5,127.175,127.2,127.15,127.175,23
20130401|2013-04-05 00:00,5,127.175,127.175,127.175,127.175,6
20130401|2013-04-05 00:30,5,127.2,127.2,127.2,127.2,10
20130401|2013-04-05 01:00,5,127.2,127.2,127.2,127.2,2
20130401|2013-04-05 01:30,5,127.2,127.225,127.2,127.225,12
20130401|2013-04-05 02:00,5,127.225,127.225,127.225,127.225,3
20130401|2013-04-05 02:30,5,127.3,127.3,127.25,127.25,2
20130401|2013-04-05 04:00,5,127.3,127.3,127.3,127.3,12
20130401|2013-04-05 04:30,5,127.3,127.3,127.3,127.3,4
20130401|2013-04-05 05:00,5,127.3,127.3,127.3,127.3,2
20130401|2013-04-05 05:30,5,127.25,127.25,127.225,127.225,3
20130401|2013-04-05 06:00,5,127.275,127.3,127.25,127.3,24
20130401|2013-04-05 06:30,5,127.325,127.325,127.3,127.3,6
20130401|2013-04-05 07:00,5,127.175,127.35,127.175,127.35,4
20130401|2013-04-05 07:30,5,127.2,127.4,127.15,127.375,93
20130401|2013-04-05 08:00,5,127.325,127.325,126.9,127,178
20130401|2013-04-05 08:30,5,126.975,127.125,126.975,127,142
20130401|2013-04-05 09:00,5,126.975,127,126.425,126.9,1397
20130401|2013-04-05 09:30,5,126.85,126.85,126.6,126.625,481
20130401|2013-04-05 10:00,5,126.625,126.85,126.5,126.825,537
20130401|2013-04-05 10:30,5,126.8,126.825,126.5,126.55,362
20130401|2013-04-05 11:00,5,126.55,126.75,126.5,126.525,328
20130401|2013-04-05 11:30,5,126.525,126.525,126.175,126.175,922
20130401|2013-04-05 12:00,5,126.2,126.475,125.95,126.075,902
20130401|2013-04-05 12:30,5,126.1,126.325,126.025,126.1,810
20130401|2013-04-05 13:00,5,126.075,126.175,126,126,739
20130401|2013-04-05 13:30,5,126,126.05,125.95,126.025,137
20130401|2013-04-08 09:00,8,126.175,126.175,125.875,126.1,1659
20130401|2013-04-08 09:30,8,126.1,126.7,126.075,126.55,978
20130401|2013-04-08 10:00,8,126.55,126.85,126.45,126.45,371
20130401|2013-04-08 10:30,8,126.5,126.525,126.025,126.2,560
20130401|2013-04-08 11:00,8,126.2,126.225,125.7,125.975,582
20130401|2013-04-08 11:30,8,125.875,126.175,125.85,126.175,363
20130401|2013-04-08 12:00,8,126.175,126.325,126.1,126.2,242
20130401|2013-04-08 12:30,8,126.2,126.5,126.125,126.425,347
20130401|2013-04-08 13:00,8,126.4,126.5,126.35,126.4,264
20130401|2013-04-08 13:30,8,126.35,126.45,126.325,126.425,129
20130401|2013-04-08 14:00,8,126.35,126.375,126.35,126.375,38
20130401|2013-04-08 14:30,8,126.45,126.475,126.45,126.475,17
20130401|2013-04-08 15:00,8,126.45,126.5,126.4,126.4,11
20130401|2013-04-08 15:30,8,126.425,126.475,126.35,126.475,42
20130401|2013-04-08 17:00,9,126.3,126.6,126.3,126.6,16
20130401|2013-04-08 17:30,9,126.55,126.55,126.55,126.55,2
20130401|2013-04-08 18:00,9,126.55,126.55,126.425,126.425,6
20130401|2013-04-08 18:30,9,126.35,126.35,126.35,126.35,5
20130401|2013-04-08 20:00,9,126.5,126.5,126.5,126.5,1
20130401|2013-04-08 22:30,9,126.575,126.575,126.575,126.575,1
20130401|2013-04-08 23:30,9,126.6,126.6,126.6,126.6,2
20130401|2013-04-09 00:00,9,126.6,126.6,126.6,126.6,1
20130401|2013-04-09 00:30,9,126.575,126.575,126.575,126.575,1
20130401|2013-04-09 02:30,9,126.6,126.6,126.6,126.6,10
20130401|2013-04-09 03:30,9,126.65,126.65,126.65,126.65,10
20130401|2013-04-09 05:00,9,126.725,126.8,126.725,126.8,27
20130401|2013-04-09 05:30,9,126.8,126.8,126.8,126.8,3
20130401|2013-04-09 06:00,9,126.575,126.575,126.525,126.525,10
20130401|2013-04-09 06:30,9,126.625,126.625,126.625,126.625,4
20130401|2013-04-09 07:00,9,126.6,126.65,126.6,126.65,6
20130401|2013-04-09 07:30,9,126.55,126.625,126.55,126.625,2
20130401|2013-04-09 08:00,9,126.6,126.725,126.575,126.65,82
20130401|2013-04-09 08:30,9,126.6,126.675,126.55,126.625,83
20130401|2013-04-09 09:00,9,126.625,126.85,126.525,126.8,515
20130401|2013-04-09 09:30,9,126.825,127.05,126.75,126.8,692
20130401|2013-04-09 10:00,9,126.825,127,126.8,126.9,140
20130401|2013-04-09 10:30,9,126.95,127.05,126.9,127.05,264
20130401|2013-04-09 11:00,9,127.05,127.15,127.025,127.05,212
20130401|2013-04-09 11:30,9,127.075,127.125,127.05,127.1,135
20130401|2013-04-09 12:00,9,127.1,127.1,126.975,127,169
20130401|2013-04-09 12:30,9,126.975,127,126.425,126.625,347
20130401|2013-04-09 13:00,9,126.7,126.725,126.5,126.5,81
20130401|2013-04-09 13:30,9,126.5,126.5,126.45,126.45,16
20130401|2013-04-09 14:00,9,126.5,126.6,126.5,126.6,12
20130401|2013-04-09 14:30,9,126.625,126.625,126.5,126.5,16
20130401|2013-04-09 15:00,9,126.475,126.5,126.475,126.5,13
20130401|2013-04-09 15:30,9,126.5,126.5,126.45,126.45,22
20130401|2013-04-09 17:00,10,126.625,126.65,126.275,126.4,35
20130401|2013-04-09 17:30,10,126.4,126.4,126.4,126.4,5
20130401|2013-04-09 18:00,10,126.4,126.425,126.4,126.425,5
20130401|2013-04-09 19:30,10,126.4,126.4,126.4,126.4,1
20130401|2013-04-09 20:30,10,126.4,126.4,126.4,126.4,6
20130401|2013-04-09 21:00,10,126.35,126.35,126.35,126.35,1
20130401|2013-04-09 23:00,10,126.5,126.5,126.5,126.5,5
20130401|2013-04-09 23:30,10,126.4,126.4,126.4,126.4,1
20130401|2013-04-10 04:00,10,126.375,126.375,126.375,126.375,3
20130401|2013-04-10 06:30,10,126.425,126.425,126.425,126.425,2
20130401|2013-04-10 07:00,10,126.425,126.5,126.425,126.5,19
20130401|2013-04-10 07:30,10,126.575,126.625,126.5,126.625,23
20130401|2013-04-10 08:00,10,126.625,126.625,126.525,126.6,27
20130401|2013-04-10 08:30,10,126.6,126.725,126.55,126.725,93
20130401|2013-04-10 09:00,10,126.725,126.8,126.45,126.45,369
20130401|2013-04-10 09:30,10,126.5,126.5,126.25,126.25,419
20130401|2013-04-10 10:00,10,126.25,126.55,125.95,126.5,708
20130401|2013-04-10 10:30,10,126.5,126.575,126.325,126.4,169
20130401|2013-04-10 11:00,10,126.4,126.675,126.375,126.55,715
20130401|2013-04-10 11:30,10,126.525,126.55,126.2,126.2,356
20130401|2013-04-10 12:00,10,126.2,126.225,125.875,125.875,551
20130401|2013-04-10 12:30,10,125.925,126,125.275,125.3,1227
20130401|2013-04-10 13:00,10,125.3,125.475,125.2,125.375,329
20130401|2013-04-10 13:30,10,125.4,125.45,125.375,125.45,36
20130401|2013-04-10 14:00,10,125.45,125.45,125.375,125.425,14
20130401|2013-04-10 14:30,10,125.4,125.45,125.375,125.45,15
20130401|2013-04-10 15:00,10,125.475,125.5,125.375,125.375,22
20130401|2013-04-10 15:30,10,125.375,125.45,125.35,125.35,11
20130401|2013-04-10 17:00,11,125.425,125.65,125.4,125.425,65
20130401|2013-04-10 17:30,11,125.525,125.525,125.525,125.525,8
20130401|2013-04-10 18:00,11,125.475,125.475,125.35,125.35,10
20130401|2013-04-10 18:30,11,125.35,125.35,125.35,125.35,2
20130401|2013-04-10 19:30,11,125.3,125.3,125.3,125.3,1
20130401|2013-04-10 20:00,11,125.4,125.4,125.4,125.4,5
20130401|2013-04-10 20:30,11,125.425,125.425,125.425,125.425,1
20130401|2013-04-10 21:30,11,125.425,125.5,125.425,125.5,34
20130401|2013-04-10 22:30,11,125.5,125.5,125.5,125.5,16
20130401|2013-04-11 06:00,11,125.475,125.5,125.475,125.5,25
20130401|2013-04-11 06:30,11,125.475,125.525,125.475,125.5,4
20130401|2013-04-11 07:00,11,125.5,125.5,125.45,125.5,8
20130401|2013-04-11 07:30,11,125.5,125.6,125.5,125.6,46
20130401|2013-04-11 08:00,11,125.65,125.8,125.5,125.8,231
20130401|2013-04-11 08:30,11,125.75,125.75,125.4,125.5,104
20130401|2013-04-11 09:00,11,125.475,125.95,125.45,125.875,1013
20130401|2013-04-11 09:30,11,125.775,125.9,125.575,125.9,284
20130401|2013-04-11 10:00,11,125.875,125.875,125.675,125.775,238
20130401|2013-04-11 10:30,11,125.75,125.9,125.625,125.825,269
20130401|2013-04-11 11:00,11,125.875,126.025,125.725,125.775,165
20130401|2013-04-11 11:30,11,125.725,125.725,125.5,125.5,466
20130401|2013-04-11 12:00,11,125.55,125.55,125.3,125.3,312
20130401|2013-04-11 12:30,11,125.35,125.6,125.275,125.55,406
20130401|2013-04-11 13:00,11,125.55,125.55,125.375,125.525,255
20130401|2013-04-11 13:30,11,125.525,125.6,125.5,125.6,41
20130401|2013-04-11 14:00,11,125.6,125.625,125.6,125.625,5
20130401|2013-04-11 14:30,11,125.675,125.7,125.625,125.675,16
20130401|2013-04-11 15:00,11,125.625,125.775,125.625,125.775,27
20130401|2013-04-11 15:30,11,125.65,125.725,125.625,125.625,20
20130401|2013-04-11 17:00,12,125.65,125.825,125.65,125.825,13
20130401|2013-04-11 17:30,12,125.85,125.875,125.75,125.75,6
20130401|2013-04-11 19:00,12,125.75,125.75,125.75,125.75,10
20130401|2013-04-11 19:30,12,125.75,125.75,125.725,125.725,4
20130401|2013-04-11 21:30,12,125.775,125.775,125.775,125.775,2
20130401|2013-04-11 22:00,12,125.725,125.725,125.725,125.725,5
20130401|2013-04-11 22:30,12,125.725,125.725,125.7,125.7,60
20130401|2013-04-11 23:30,12,125.65,125.65,125.65,125.65,1
20130401|2013-04-12 00:30,12,125.65,125.65,125.65,125.65,11
20130401|2013-04-12 01:00,12,125.65,125.65,125.65,125.65,3
20130401|2013-04-12 01:30,12,125.65,125.675,125.65,125.65,14
20130401|2013-04-12 04:30,12,125.575,125.575,125.575,125.575,5
20130401|2013-04-12 05:00,12,125.575,125.575,125.575,125.575,9
20130401|2013-04-12 05:30,12,125.575,125.6,125.5,125.55,30
20130401|2013-04-12 06:00,12,125.525,125.525,125.525,125.525,1
20130401|2013-04-12 06:30,12,125.525,125.575,125.525,125.575,2
20130401|2013-04-12 07:00,12,125.55,125.575,125.525,125.575,9
20130401|2013-04-12 07:30,12,125.5,125.775,125.5,125.6,47
20130401|2013-04-12 08:00,12,125.625,125.675,125.6,125.6,144
20130401|2013-04-12 08:30,12,125.6,125.675,125.6,125.625,42
20130401|2013-04-12 09:00,12,125.55,126.075,125.55,126.025,516
20130401|2013-04-12 09:30,12,126.1,126.15,125.9,126.1,248
20130401|2013-04-12 10:00,12,126.125,126.15,125.9,125.9,194
20130401|2013-04-12 10:30,12,125.975,126.15,125.875,126.15,137
20130401|2013-04-12 11:00,12,126.125,126.125,125.95,125.975,116
20130401|2013-04-12 11:30,12,125.975,126.025,125.475,125.725,375
20130401|2013-04-12 12:00,12,125.775,125.825,125.525,125.75,191
20130401|2013-04-12 12:30,12,125.7,125.85,125.275,125.85,370
20130401|2013-04-12 13:00,12,125.8,126.025,125.725,126.025,370
20130401|2013-04-12 13:30,12,126.025,126.275,126,126,249
20130401|2013-04-15 09:00,15,125.675,125.8,125.05,125.075,474
20130401|2013-04-15 09:30,15,125.075,125.125,124.65,124.825,543
20130401|2013-04-15 10:00,15,124.775,124.875,124.5,124.675,219
20130401|2013-04-15 10:30,15,124.75,124.8,124.6,124.675,79
20130401|2013-04-15 11:00,15,124.6,124.725,124.5,124.6,98
20130401|2013-04-15 11:30,15,124.625,125.075,124.525,124.9,527
20130401|2013-04-15 12:00,15,124.9,125.025,124.85,124.85,144
20130401|2013-04-15 12:30,15,124.9,125.1,124.75,124.95,115
20130401|2013-04-15 13:00,15,124.9,125.025,124.85,124.85,61
20130401|2013-04-15 13:30,15,124.9,125,124.85,125,16
20130401|2013-04-15 14:00,15,125,125,125,125,4
20130401|2013-04-15 14:30,15,124.975,124.975,124.85,124.85,26
20130401|2013-04-15 15:00,15,124.85,124.95,124.8,124.8,51
20130401|2013-04-15 15:30,15,124.8,124.8,124.7,124.7,26
20130401|2013-04-15 17:00,16,124.75,124.8,124.7,124.7,25
20130401|2013-04-15 17:30,16,124.7,124.7,124.7,124.7,1
20130401|2013-04-15 18:00,16,124.7,124.7,124.7,124.7,1
20130401|2013-04-15 18:30,16,124.7,124.7,124.7,124.7,1
20130401|2013-04-15 19:00,16,124.65,124.975,124.65,124.975,19
20130401|2013-04-15 20:30,16,124.725,124.725,124.725,124.725,1
20130401|2013-04-15 21:00,16,124.65,124.65,124.65,124.65,1
20130401|2013-04-15 22:00,16,124.85,124.85,124.85,124.85,1
20130401|2013-04-16 02:00,16,124.9,124.9,124.9,124.9,5
20130401|2013-04-16 06:00,16,124.85,124.925,124.85,124.925,2
20130401|2013-04-16 07:00,16,125.2,125.325,125.2,125.25,3
20130401|2013-04-16 07:30,16,125.225,125.275,125.1,125.1,14
20130401|2013-04-16 08:00,16,125.175,125.2,125.075,125.075,22
20130401|2013-04-16 08:30,16,125.225,125.225,125.1,125.2,49
20130401|2013-04-16 09:00,16,125.225,125.325,125.05,125.05,403
20130401|2013-04-16 09:30,16,125.05,125.65,125,125.45,463
20130401|2013-04-16 10:00,16,125.425,125.7,125.425,125.65,148
20130401|2013-04-16 10:30,16,125.575,125.575,125.4,125.525,107
20130401|2013-04-16 11:00,16,125.575,125.575,125.35,125.45,60
20130401|2013-04-16 11:30,16,125.475,125.55,125.425,125.425,95
20130401|2013-04-16 12:00,16,125.5,125.625,125.5,125.625,110
20130401|2013-04-16 12:30,16,125.55,125.6,125.425,125.525,223
20130401|2013-04-16 13:00,16,125.5,125.65,125.5,125.6,70
20130401|2013-04-16 13:30,16,125.675,125.675,125.675,125.675,2
20130401|2013-04-16 14:00,16,125.575,125.575,125.45,125.5,7
20130401|2013-04-16 14:30,16,125.55,125.6,125.55,125.6,10
20130401|2013-04-16 15:00,16,125.6,125.6,125.6,125.6,3
20130401|2013-04-16 15:30,16,125.625,125.675,125.625,125.625,44
20130401|2013-04-16 17:00,17,125.625,125.7,125.6,125.6,15
20130401|2013-04-16 18:30,17,125.6,125.6,125.6,125.6,5
20130401|2013-04-16 19:00,17,125.6,125.6,125.6,125.6,2
20130401|2013-04-16 20:00,17,125.6,125.6,125.6,125.6,1
20130401|2013-04-16 20:30,17,125.6,125.6,125.6,125.6,1
20130401|2013-04-16 21:00,17,125.6,125.6,125.6,125.6,1
20130401|2013-04-16 22:00,17,125.625,125.625,125.55,125.55,15
20130401|2013-04-17 02:30,17,125.6,125.6,125.6,125.6,3
20130401|2013-04-17 03:00,17,125.6,125.6,125.6,125.6,1
20130401|2013-04-17 05:00,17,125.6,125.6,125.6,125.6,5
20130401|2013-04-17 06:00,17,125.475,125.475,125.475,125.475,1
20130401|2013-04-17 07:00,17,125.55,125.55,125.45,125.45,9
20130401|2013-04-17 07:30,17,125.45,125.55,125.45,125.55,6
20130401|2013-04-17 08:00,17,125.475,125.55,125.45,125.55,18
20130401|2013-04-17 08:30,17,125.45,125.65,125.45,125.65,18
20130401|2013-04-17 09:00,17,125.7,125.7,125.475,125.55,169
20130401|2013-04-17 09:30,17,125.525,125.6,125.5,125.6,196
20130401|2013-04-17 10:00,17,125.6,126.15,125.6,126.1,734
20130401|2013-04-17 10:30,17,126.075,126.6,125.9,126.35,360
20130401|2013-04-17 11:00,17,126.35,126.875,126.3,126.875,302
20130401|2013-04-17 11:30,17,126.65,126.825,126.575,126.8,311
20130401|2013-04-17 12:00,17,126.75,126.75,126.325,126.6,149
20130401|2013-04-17 12:30,17,126.6,126.875,126.6,126.825,572
20130401|2013-04-17 13:00,17,126.85,126.925,126.8,126.8,170
20130401|2013-04-17 13:30,17,126.75,126.75,126.75,126.75,1
20130401|2013-04-17 14:00,17,126.85,126.85,126.85,126.85,1
20130401|2013-04-17 14:30,17,126.775,126.775,126.775,126.775,1
20130401|2013-04-17 15:00,17,126.8,126.8,126.775,126.775,3
20130401|2013-04-17 15:30,17,126.8,126.9,126.8,126.9,6
20130401|2013-04-17 18:00,18,126.825,126.825,126.825,126.825,2
20130401|2013-04-17 21:00,18,126.85,126.85,126.825,126.825,7
20130401|2013-04-17 21:30,18,126.9,126.9,126.9,126.9,8
20130401|2013-04-17 23:00,18,126.9,126.9,126.9,126.9,10
20130401|2013-04-18 05:30,18,126.9,126.9,126.9,126.9,2
20130401|2013-04-18 06:30,18,126.9,126.9,126.9,126.9,2
20130401|2013-04-18 07:00,18,126.875,127.05,126.875,127.05,105
20130401|2013-04-18 07:30,18,127.1,127.1,127.025,127.025,6
20130401|2013-04-18 08:00,18,127.025,127.1,126.9,126.9,51
20130401|2013-04-18 08:30,18,126.85,126.85,126.625,126.8,168
20130401|2013-04-18 09:00,18,126.8,126.875,126.1,126.5,427
20130401|2013-04-18 09:30,18,126.5,126.825,126.5,126.6,173
20130401|2013-04-18 10:00,18,126.525,126.8,126.475,126.75,148
20130401|2013-04-18 10:30,18,126.75,126.75,126.3,126.3,96
20130401|2013-04-18 11:00,18,126.3,126.375,126.2,126.35,64
20130401|2013-04-18 11:30,18,126.4,126.575,126.125,126.2,22
20130401|2013-04-18 12:00,18,126.175,126.175,125.8,125.95,208
20130401|2013-04-18 12:30,18,126.025,126.275,126.025,126.225,87
20130401|2013-04-18 13:00,18,126.225,126.225,126.1,126.1,33
20130401|2013-04-18 13:30,18,126.1,126.1,126.1,126.1,13
20130401|2013-04-18 14:00,18,126.075,126.075,126.025,126.025,6
20130401|2013-04-18 14:30,18,126.05,126.075,126,126.05,18
20130401|2013-04-18 15:00,18,126,126.025,125.95,125.95,17
20130401|2013-04-18 15:30,18,125.95,125.95,125.95,125.95,70
20130401|2013-04-18 17:00,19,125.95,125.95,125.825,125.825,3
20130401|2013-04-18 17:30,19,126.025,126.15,126.025,126.15,12
20130401|2013-04-18 18:30,19,126.1,126.1,126.1,126.1,1
20130401|2013-04-18 19:00,19,126.15,126.225,126.15,126.2,50
20130401|2013-04-18 20:30,19,125.85,125.85,125.85,125.85,3
20130401|2013-04-18 21:00,19,126,126,126,126,1
20130401|2013-04-18 21:30,19,126,126,125.925,125.975,67
20130401|2013-04-18 22:00,19,125.975,125.975,125.95,125.95,3
20130401|2013-04-18 23:30,19,126.025,126.025,126.025,126.025,2
20130401|2013-04-19 02:00,19,125.9,125.9,125.875,125.875,2
20130401|2013-04-19 02:30,19,125.85,125.85,125.85,125.85,1
20130401|2013-04-19 06:00,19,126,126.025,126,126.025,23
20130401|2013-04-19 07:00,19,126.025,126.025,126.025,126.025,19
20130401|2013-04-19 07:30,19,126.025,126.025,126.025,126.025,1
20130401|2013-04-19 08:00,19,125.975,126.05,125.775,125.85,53
20130401|2013-04-19 08:30,19,125.85,125.95,125.8,125.8,42
20130401|2013-04-19 09:00,19,125.9,126.225,125.675,126.125,221
20130401|2013-04-19 09:30,19,126.1,126.3,126.05,126.3,106
20130401|2013-04-19 10:00,19,126.25,126.25,126.1,126.1,140
20130401|2013-04-19 10:30,19,126.125,126.275,126.1,126.1,94
20130401|2013-04-19 11:00,19,126.1,126.1,125.7,125.825,230
20130401|2013-04-19 11:30,19,125.85,126.1,125.75,126.05,193
20130401|2013-04-19 12:00,19,126.075,126.075,125.9,126.025,191
20130401|2013-04-19 12:30,19,126.05,126.375,126.025,126.25,200
20130401|2013-04-19 13:00,19,126.3,126.35,126.2,126.325,313
20130401|2013-04-19 13:30,19,126.325,126.375,126.2,126.2,92
20130401|2013-04-22 09:00,22,125.725,126,125.6,125.975,466
20130401|2013-04-22 09:30,22,125.95,126.125,125.95,126.1,558
20130401|2013-04-22 10:00,22,126.075,126.3,126.05,126.3,311
20130401|2013-04-22 10:30,22,126.275,126.3,126.125,126.125,130
20130401|2013-04-22 11:00,22,126.125,126.275,126.125,126.15,63
20130401|2013-04-22 11:30,22,126.2,126.25,126.1,126.1,67
20130401|2013-04-22 12:00,22,126.125,126.25,126,126.25,122
20130401|2013-04-22 12:30,22,126.225,126.25,125.95,126,255
20130401|2013-04-22 13:00,22,125.975,126,125.875,126,117
20130401|2013-04-22 13:30,22,125.975,126,125.975,126,9
20130401|2013-04-22 14:00,22,125.925,126,125.9,125.9,23
20130401|2013-04-22 14:30,22,125.9,125.925,125.9,125.925,7
20130401|2013-04-22 15:30,22,126,126,125.875,125.875,8
20130401|2013-04-22 17:00,23,125.9,126.025,125.85,126.025,4
20130401|2013-04-22 17:30,23,126.05,126.05,126.05,126.05,4
20130401|2013-04-23 06:00,23,126.075,126.075,126.075,126.075,2
20130401|2013-04-23 06:30,23,126.075,126.075,126.075,126.075,1
20130401|2013-04-23 07:30,23,126.2,126.25,126.2,126.25,44
20130401|2013-04-23 08:00,23,126.225,126.25,126.15,126.175,142
20130401|2013-04-23 08:30,23,126.15,126.4,126.15,126.35,96
20130401|2013-04-23 09:00,23,126.35,126.75,126.3,126.3,327
20130401|2013-04-23 09:30,23,126.3,126.425,126.15,126.3,329
20130401|2013-04-23 10:00,23,126.3,126.35,126.2,126.35,92
20130401|2013-04-23 10:30,23,126.35,126.425,126.275,126.4,113
20130401|2013-04-23 11:00,23,126.4,126.6,126.35,126.35,158
20130401|2013-04-23 11:30,23,126.325,126.35,126.1,126.1,133
20130401|2013-04-23 12:00,23,126.1,126.25,125.9,126.175,152
20130401|2013-04-23 12:30,23,126.075,126.2,125.95,126.1,93
20130401|2013-04-23 13:00,23,126.1,126.15,126.05,126.15,46
20130401|2013-04-23 13:30,23,126.175,126.2,126.175,126.175,29
20130401|2013-04-23 14:00,23,126.2,126.225,126.2,126.225,37
20130401|2013-04-23 14:30,23,126.225,126.225,126.2,126.225,11
20130401|2013-04-23 15:00,23,126.2,126.25,126.2,126.25,10
20130401|2013-04-23 15:30,23,126.25,126.25,126.25,126.25,3
20130401|2013-04-23 17:00,24,126.3,126.3,126.3,126.3,13
20130401|2013-04-23 21:00,24,126.35,126.35,126.35,126.35,2
20130401|2013-04-23 21:30,24,126.4,126.4,126.4,126.4,1
20130401|2013-04-23 22:30,24,126.4,126.4,126.4,126.4,4
20130401|2013-04-24 02:30,24,126.45,126.45,126.45,126.45,3
20130401|2013-04-24 04:30,24,126.4,126.45,126.4,126.45,3
20130401|2013-04-24 05:00,24,126.5,126.6,126.5,126.6,5
20130401|2013-04-24 05:30,24,126.6,126.6,126.375,126.375,4
20130401|2013-04-24 06:30,24,126.325,126.325,126.3,126.3,20
20130401|2013-04-24 07:30,24,126.375,126.6,126.375,126.6,2
20130401|2013-04-24 08:00,24,126.7,126.7,126.575,126.65,49
20130401|2013-04-24 08:30,24,126.65,126.75,126.55,126.55,190
20130401|2013-04-24 09:00,24,126.625,126.95,126.475,126.675,421
20130401|2013-04-24 09:30,24,126.75,127.025,126.75,127.025,284
20130401|2013-04-24 10:00,24,127.025,127.075,126.75,126.75,252
20130401|2013-04-24 10:30,24,126.8,126.85,126.725,126.8,113
20130401|2013-04-24 11:00,24,126.8,126.9,126.75,126.75,105
20130401|2013-04-24 11:30,24,126.825,126.85,126.675,126.725,55
20130401|2013-04-24 12:00,24,126.725,126.725,126.475,126.5,92
20130401|2013-04-24 12:30,24,126.5,126.925,126.5,126.925,114
20130401|2013-04-24 13:00,24,126.925,127,126.875,126.95,76
20130401|2013-04-24 13:30,24,126.95,127,126.925,126.975,31
20130401|2013-04-24 14:00,24,127,127,126.95,127,12
20130401|2013-04-24 14:30,24,127,127,127,127,21
20130401|2013-04-24 15:00,24,127,127,126.975,126.975,11
20130401|2013-04-24 15:30,24,126.975,127,126.975,127,12
20130401|2013-04-24 18:30,25,127,127,127,127,16
20130401|2013-04-24 19:00,25,127,127,127,127,1
20130401|2013-04-24 20:30,25,127,127,127,127,1
20130401|2013-04-24 21:00,25,126.925,126.925,126.925,126.925,3
20130401|2013-04-24 23:30,25,126.925,127,126.925,127,42
20130401|2013-04-25 03:30,25,126.975,126.975,126.975,126.975,15
20130401|2013-04-25 04:00,25,126.975,126.975,126.975,126.975,10
20130401|2013-04-25 07:00,25,127,127,126.95,127,20
20130401|2013-04-25 07:30,25,127,127,126.875,126.875,38
20130401|2013-04-25 08:00,25,126.95,127,126.95,126.975,36
20130401|2013-04-25 08:30,25,126.95,126.975,126.9,126.9,28
20130401|2013-04-25 09:00,25,126.825,126.975,126.5,126.8,200
20130401|2013-04-25 09:30,25,126.625,126.75,126.6,126.725,74
20130401|2013-04-25 10:00,25,126.7,126.8,126.7,126.775,31
20130401|2013-04-25 10:30,25,126.75,126.95,126.75,126.925,160
20130401|2013-04-25 11:00,25,126.925,127.275,126.925,127.2,257
20130401|2013-04-25 11:30,25,127.175,127.35,127.05,127.2,245
20130401|2013-04-25 12:00,25,127.25,127.6,127.175,127.45,284
20130401|2013-04-25 12:30,25,127.45,127.775,127.25,127.6,275
20130401|2013-04-25 13:00,25,127.6,127.775,127.55,127.7,201
20130401|2013-04-25 13:30,25,127.6,127.625,127.4,127.4,111
20130401|2013-04-25 14:00,25,127.45,127.45,127.425,127.425,32
20130401|2013-04-25 14:30,25,127.45,127.675,127.45,127.65,30
20130401|2013-04-25 15:00,25,127.7,127.7,127.65,127.65,37
20130401|2013-04-25 15:30,25,127.7,127.75,127.7,127.75,23
20130401|2013-04-25 17:00,26,127.675,127.7,127.675,127.7,14
20130401|2013-04-25 19:00,26,127.65,127.65,127.65,127.65,10
20130401|2013-04-25 19:30,26,127.6,127.6,127.6,127.6,7
20130401|2013-04-25 20:30,26,127.7,127.7,127.7,127.7,4
20130401|2013-04-25 21:00,26,127.7,127.7,127.7,127.7,5
20130401|2013-04-26 03:00,26,127.7,127.7,127.7,127.7,1
20130401|2013-04-26 06:30,26,127.75,127.75,127.725,127.725,6
20130401|2013-04-26 07:00,26,127.75,127.8,127.6,127.6,16
20130401|2013-04-26 07:30,26,127.575,127.575,127.5,127.55,23
20130401|2013-04-26 08:00,26,127.5,127.8,127.5,127.7,94
20130401|2013-04-26 08:30,26,127.625,127.65,127.4,127.6,87
20130401|2013-04-26 09:00,26,127.5,127.525,127.275,127.375,258
20130401|2013-04-26 09:30,26,127.375,127.475,127.35,127.425,156
20130401|2013-04-26 10:00,26,127.425,127.575,127.35,127.45,181
20130401|2013-04-26 10:30,26,127.475,127.475,127.325,127.425,188
20130401|2013-04-26 11:00,26,127.425,127.825,127.4,127.55,520
20130401|2013-04-26 11:30,26,127.7,127.9,127.575,127.875,333
20130401|2013-04-26 12:00,26,127.8,127.95,127.75,127.9,262
20130401|2013-04-26 12:30,26,127.875,127.925,127.775,127.775,119
20130401|2013-04-26 13:00,26,127.75,127.75,127.5,127.7,148
20130401|2013-04-26 13:30,26,127.7,127.75,127.7,127.75,22
20130401|2013-04-29 09:00,29,127.775,128.1,127.75,127.85,267
20130401|2013-04-29 09:30,29,127.85,127.95,127.775,127.825,180
20130401|2013-04-29 10:00,29,127.925,128.3,127.825,128.175,273
20130401|2013-04-29 10:30,29,128.175,128.3,128.15,128.25,130
20130401|2013-04-29 11:00,29,128.225,128.25,128,128.15,81
20130401|2013-04-29 11:30,29,128.025,128.15,128,128.025,109
20130401|2013-04-29 12:00,29,128.025,128.025,127.975,128,49
20130401|2013-04-29 12:30,29,128.025,128.225,127.675,127.675,215
20130401|2013-04-29 13:00,29,127.675,127.925,127.675,127.925,80
20130401|2013-04-29 13:30,29,127.85,127.875,127.8,127.8,11
20130401|2013-04-29 14:00,29,127.825,127.925,127.825,127.925,11
20130401|2013-04-29 14:30,29,127.925,128,127.925,128,13
20130401|2013-04-29 15:00,29,127.95,127.95,127.95,127.95,8
20130401|2013-04-29 15:30,29,128,128,128,128,1
20130401|2013-04-30 07:00,30,128,128,128,128,3
20130401|2013-04-30 07:30,30,128,128,128,128,7
20130401|2013-04-30 08:00,30,128.1,128.15,128.1,128.15,31
20130401|2013-04-30 08:30,30,128.2,128.25,128.1,128.25,58
20130401|2013-04-30 09:00,30,128.125,128.3,127.95,128.175,224
20130401|2013-04-30 09:30,30,128.2,128.25,127.825,128.25,150
20130401|2013-04-30 10:00,30,128.275,128.3,128.05,128.175,94
20130401|2013-04-30 10:30,30,128.225,128.3,128.075,128.3,92
20130401|2013-04-30 11:00,30,128.275,128.5,128.275,128.475,109
20130401|2013-04-30 11:30,30,128,128,127.9,128,58
20130601|2012-10-17 17:00,18,131.1,131.1,131.075,131.075,8
20130601|2012-10-17 18:30,18,131.05,131.15,131.05,131.15,6
20130601|2012-10-17 19:00,18,131.175,131.175,131.175,131.175,1
20130601|2012-10-17 19:30,18,131.175,131.175,131.175,131.175,1
20130601|2012-10-17 20:30,18,131.25,131.25,131.25,131.25,4
20130601|2012-10-17 22:30,18,131.2,131.225,131.2,131.225,6
20130601|2012-10-17 23:30,18,131.275,131.3,131.275,131.3,3
20130601|2012-10-18 00:00,18,131.325,131.325,131.325,131.325,3
20130601|2012-10-18 01:00,18,131.325,131.325,131.325,131.325,7
20130601|2012-10-18 01:30,18,131.375,131.4,131.375,131.4,48
20130601|2012-10-18 02:00,18,131.425,131.525,131.425,131.525,27
20130601|2012-10-18 04:30,18,131.525,131.525,131.525,131.525,13
20130601|2012-10-18 05:00,18,131.525,131.55,131.525,131.55,17
20130601|2012-10-18 05:30,18,131.55,131.55,131.55,131.55,4
20130601|2012-10-18 06:00,18,131.55,131.55,131.55,131.55,4
20130601|2012-10-18 06:30,18,131.575,131.625,131.575,131.625,15
20130601|2012-10-18 07:00,18,131.625,131.625,131.6,131.6,4
20130601|2012-10-18 07:30,18,131.65,131.75,131.625,131.65,35
20130601|2012-10-18 08:00,18,131.65,131.65,131.575,131.575,10
20130601|2012-10-18 08:30,18,131.6,131.6,131.45,131.5,55
20130601|2012-10-18 09:00,18,131.55,131.625,131.5,131.6,85
20130601|2012-10-18 09:30,18,131.6,131.725,131.55,131.7,124
20130601|2012-10-18 10:00,18,131.725,131.75,131.675,131.675,48
20130601|2012-10-18 10:30,18,131.675,131.725,131.6,131.725,48
20130601|2012-10-18 11:00,18,131.675,131.775,131.675,131.7,78
20130601|2012-10-18 11:30,18,131.725,131.75,131.65,131.725,49
20130601|2012-10-18 12:00,18,131.7,131.75,131.675,131.725,35
20130601|2012-10-18 12:30,18,131.775,131.9,131.65,131.75,153
20130601|2012-10-18 13:00,18,131.75,131.75,131.6,131.6,34
20130601|2012-10-18 13:30,18,131.6,131.65,131.55,131.65,25
20130601|2012-10-18 14:00,18,131.55,131.55,131.55,131.55,1
20130601|2012-10-18 14:30,18,131.55,131.55,131.55,131.55,6
20130601|2012-10-18 15:00,18,131.5,131.5,131.4,131.5,9
20130601|2012-10-18 17:00,19,131.425,131.425,131.35,131.35,16
20130601|2012-10-18 17:30,19,131.475,131.475,131.475,131.475,3
20130601|2012-10-18 20:00,19,131.45,131.45,131.45,131.45,1
20130601|2012-10-18 23:00,19,131.525,131.625,131.525,131.625,2
20130601|2012-10-19 03:30,19,131.75,131.75,131.725,131.725,3
20130601|2012-10-19 05:30,19,131.9,131.925,131.9,131.925,19
20130601|2012-10-19 06:30,19,131.925,131.925,131.925,131.925,2
20130601|2012-10-19 07:00,19,131.9,132,131.9,132,7
20130601|2012-10-19 07:30,19,131.9,131.925,131.9,131.9,8
20130601|2012-10-19 08:00,19,131.9,131.9,131.825,131.85,40
20130601|2012-10-19 08:30,19,131.9,131.95,131.9,131.95,67
20130601|2012-10-19 09:00,19,131.95,131.975,131.85,131.85,241
20130601|2012-10-19 09:30,19,131.9,131.9,131.45,131.5,126
20130601|2012-10-19 10:00,19,131.525,131.525,131.05,131.125,237
20130601|2012-10-19 10:30,19,131.2,131.375,131.15,131.25,49
20130601|2012-10-19 11:00,19,131.2,131.3,131.2,131.275,9
20130601|2012-10-19 11:30,19,131.25,131.475,131.25,131.375,65
20130601|2012-10-19 12:00,19,131.375,131.5,131.375,131.475,41
20130601|2012-10-19 12:30,19,131.425,131.425,131.125,131.175,98
20130601|2012-10-19 13:00,19,131.175,131.35,131.175,131.325,112
20130601|2012-10-19 13:30,19,131.35,131.45,131.275,131.275,50
20130601|2012-10-22 09:00,22,131.75,132,131.75,131.9,364
20130601|2012-10-22 09:30,22,131.925,131.975,131.725,131.75,144
20130601|2012-10-22 10:00,22,131.75,131.875,131.7,131.7,108
20130601|2012-10-22 10:30,22,131.7,131.7,131.5,131.5,71
20130601|2012-10-22 11:00,22,131.65,131.675,131.575,131.6,35
20130601|2012-10-22 11:30,22,131.625,131.75,131.525,131.575,34
20130601|2012-10-22 12:00,22,131.6,131.65,131.475,131.65,60
20130601|2012-10-22 12:30,22,131.675,131.775,131.55,131.575,90
20130601|2012-10-22 13:00,22,131.575,131.6,131.55,131.6,14
20130601|2012-10-22 13:30,22,131.55,131.55,131.5,131.5,8
20130601|2012-10-22 14:00,22,131.475,131.475,131.45,131.45,6
20130601|2012-10-22 14:30,22,131.45,131.45,131.45,131.45,19
20130601|2012-10-22 15:00,22,131.45,131.45,131.45,131.45,1
20130601|2012-10-22 15:30,22,131.4,131.4,131.375,131.375,2
20130601|2012-10-22 17:30,23,131.525,131.525,131.525,131.525,1
20130601|2012-10-22 18:00,23,131.525,131.525,131.525,131.525,1
20130601|2012-10-22 23:00,23,131.475,131.475,131.475,131.475,3
20130601|2012-10-22 23:30,23,131.425,131.425,131.425,131.425,1
20130601|2012-10-23 00:00,23,131.45,131.45,131.45,131.45,1
20130601|2012-10-23 02:30,23,131.575,131.575,131.55,131.55,11
20130601|2012-10-23 03:00,23,131.675,131.675,131.675,131.675,1
20130601|2012-10-23 04:00,23,131.7,131.7,131.7,131.7,3
20130601|2012-10-23 07:00,23,131.575,131.575,131.55,131.55,13
20130601|2012-10-23 07:30,23,131.3,131.35,131.3,131.35,9
20130601|2012-10-23 08:00,23,131.25,131.325,131.075,131.15,21
20130601|2012-10-23 08:30,23,131.05,131.25,131,131.25,68
20130601|2012-10-23 09:00,23,131.175,131.25,131.025,131.025,158
20130601|2012-10-23 09:30,23,131.025,131.075,130.825,130.825,205
20130601|2012-10-23 10:00,23,130.875,131,130.825,131,93
20130601|2012-10-23 10:30,23,130.975,131.175,130.975,131,85
20130601|2012-10-23 11:00,23,131,131.275,131,131.225,118
20130601|2012-10-23 11:30,23,131.225,131.5,131.225,131.3,88
20130601|2012-10-23 12:00,23,131.3,131.325,131.3,131.325,3
20130601|2012-10-23 12:30,23,131.325,131.325,131.125,131.3,64
20130601|2012-10-23 13:00,23,131.325,131.35,131.225,131.3,74
20130601|2012-10-23 14:30,23,131.3,131.3,131.3,131.3,3
20130601|2012-10-23 15:00,23,131.3,131.3,131.3,131.3,1
20130601|2012-10-23 17:00,24,131.4,131.4,131.4,131.4,2
20130601|2012-10-23 18:00,24,131.3,131.3,131.3,131.3,2
20130601|2012-10-24 00:00,24,131.4,131.4,131.4,131.4,2
20130601|2012-10-24 05:30,24,131.4,131.4,131.4,131.4,2
20130601|2012-10-24 07:00,24,131.425,131.5,131.425,131.5,7
20130601|2012-10-24 07:30,24,131.5,131.5,131.5,131.5,1
20130601|2012-10-24 08:30,24,131.45,131.45,131.375,131.375,13
20130601|2012-10-24 09:00,24,131.35,131.45,131.35,131.375,41
20130601|2012-10-24 09:30,24,131.375,131.575,131.325,131.525,80
20130601|2012-10-24 10:00,24,131.475,131.6,131.4,131.525,87
20130601|2012-10-24 10:30,24,131.5,131.525,131.35,131.35,43
20130601|2012-10-24 11:00,24,131.325,131.425,131.325,131.425,21
20130601|2012-10-24 11:30,24,131.375,131.375,131.3,131.325,32
20130601|2012-10-24 12:00,24,131.3,131.35,131.3,131.325,24
20130601|2012-10-24 12:30,24,131.3,131.425,131.25,131.4,69
20130601|2012-10-24 13:00,24,131.425,131.425,131.275,131.275,25
20130601|2012-10-24 13:30,24,131.4,131.4,131.275,131.275,15
20130601|2012-10-24 14:00,24,131.325,131.325,131.25,131.25,9
20130601|2012-10-24 15:00,24,131.3,131.3,131.275,131.275,2
20130601|2012-10-24 15:30,24,131.3,131.3,131.225,131.225,5
20130601|2012-10-25 04:00,25,131.35,131.4,131.35,131.4,2
20130601|2012-10-25 07:30,25,131.4,131.4,131.35,131.35,18
20130601|2012-10-25 08:30,25,131.3,131.3,131.275,131.275,12
20130601|2012-10-25 09:00,25,131.175,131.3,131.05,131.1,93
20130601|2012-10-25 09:30,25,131.275,131.325,131.225,131.25,20
20130601|2012-10-25 10:00,25,131.25,131.325,130.975,131.075,99
20130601|2012-10-25 10:30,25,130.95,130.95,130.45,130.6,270
20130601|2012-10-25 11:00,25,130.65,130.725,130.425,130.525,117
20130601|2012-10-25 11:30,25,130.55,130.55,130.35,130.45,166
20130601|2012-10-25 12:00,25,130.425,130.425,129.825,129.975,167
20130601|2012-10-25 12:30,25,130,130.45,129.975,130.4,177
20130601|2012-10-25 13:00,25,130.425,130.525,130.4,130.5,114
20130601|2012-10-25 13:30,25,130.5,130.5,130.4,130.5,21
20130601|2012-10-25 14:00,25,130.4,130.4,130.4,130.4,2
20130601|2012-10-25 14:30,25,130.35,130.35,130.325,130.325,2
20130601|2012-10-25 15:00,25,130.425,130.45,130.4,130.4,3
20130601|2012-10-25 17:00,26,130.3,130.3,130.3,130.3,3
20130601|2012-10-25 17:30,26,130.3,130.3,130.3,130.3,2
20130601|2012-10-25 22:30,26,130.275,130.275,130.275,130.275,1
20130601|2012-10-25 23:00,26,130.275,130.3,130.25,130.25,4
20130601|2012-10-25 23:30,26,130.35,130.35,130.35,130.35,4
20130601|2012-10-26 01:30,26,130.325,130.325,130.325,130.325,3
20130601|2012-10-26 02:00,26,130.275,130.275,130.275,130.275,1
20130601|2012-10-26 04:00,26,130.325,130.325,130.325,130.325,5
20130601|2012-10-26 05:00,26,130.3,130.3,130.3,130.3,1
20130601|2012-10-26 05:30,26,130.35,130.35,130.35,130.35,12
20130601|2012-10-26 06:30,26,130.275,130.275,130.275,130.275,5
20130601|2012-10-26 07:30,26,130.4,130.4,130.4,130.4,1
20130601|2012-10-26 08:00,26,130.325,130.4,130.3,130.375,20
20130601|2012-10-26 08:30,26,130.475,130.475,130.375,130.375,3
20130601|2012-10-26 09:00,26,130.25,130.275,129.875,129.975,135
20130601|2012-10-26 09:30,26,129.925,130.2,129.85,130.025,197
20130601|2012-10-26 10:00,26,130.05,130.1,129.95,130.075,19
20130601|2012-10-26 10:30,26,130.1,130.2,130.1,130.2,69
20130601|2012-10-26 11:00,26,130.15,130.2,129.8,129.825,31
20130601|2012-10-26 11:30,26,129.825,129.875,129.775,129.775,27
20130601|2012-10-26 12:00,26,129.75,129.925,129.75,129.875,22
20130601|2012-10-26 12:30,26,129.875,130.075,129.8,130,113
20130601|2012-10-26 13:00,26,130.075,130.075,130.025,130.025,98
20130601|2012-10-26 13:30,26,130.025,130.05,130,130,21
20130601|2012-10-29 09:00,29,129.9,129.95,129.15,129.175,258
20130601|2012-10-29 09:30,29,129.225,129.325,129.125,129.25,86
20130601|2012-10-29 10:00,29,129.275,129.35,129.2,129.35,146
20130601|2012-10-29 10:30,29,129.375,129.5,129.375,129.425,47
20130601|2012-10-29 11:00,29,129.45,130.025,129.45,129.925,344
20130601|2012-10-29 11:30,29,129.95,130.075,129.775,129.825,111
20130601|2012-10-29 12:00,29,129.85,130.075,129.8,130.075,79
20130601|2012-10-29 12:30,29,130.1,130.1,129.9,129.95,117
20130601|2012-10-29 13:00,29,129.95,130.05,129.925,130.025,91
20130601|2012-10-29 13:30,29,130.05,130.05,130.025,130.05,12
20130601|2012-10-29 14:00,29,130.1,130.1,130.1,130.1,24
20130601|2012-10-29 14:30,29,130.1,130.1,130.1,130.1,3
20130601|2012-10-29 15:30,29,130.025,130.1,130.025,130.1,9
20130601|2012-10-29 17:30,30,129.95,129.95,129.95,129.95,8
20130601|2012-10-29 18:00,30,129.825,129.825,129.8,129.8,5
20130601|2012-10-29 18:30,30,129.75,129.75,129.75,129.75,1
20130601|2012-10-29 19:00,30,129.8,129.8,129.8,129.8,1
20130601|2012-10-29 19:30,30,129.85,129.85,129.85,129.85,2
20130601|2012-10-29 20:00,30,129.85,129.85,129.85,129.85,1
20130601|2012-10-29 20:30,30,129.875,129.875,129.75,129.75,3
20130601|2012-10-29 21:00,30,129.7,129.7,129.7,129.7,2
20130601|2012-10-30 06:30,30,129.725,129.725,129.725,129.725,1
20130601|2012-10-30 07:00,30,129.725,129.725,129.725,129.725,1
20130601|2012-10-30 08:00,30,129.875,130,129.875,130,7
20130601|2012-10-30 08:30,30,129.95,130,129.85,130,26
20130601|2012-10-30 09:00,30,130.05,130.2,129.95,129.95,45
20130601|2012-10-30 09:30,30,129.95,130,129.925,129.95,47
20130601|2012-10-30 10:00,30,130,130.05,129.95,129.95,49
20130601|2012-10-30 10:30,30,129.925,129.925,129.75,129.8,66
20130601|2012-10-30 11:00,30,129.75,130.2,129.75,130.2,93
20130601|2012-10-30 11:30,30,130.075,130.1,129.9,129.9,64
20130601|2012-10-30 12:00,30,129.95,130.15,129.95,130.15,58
20130601|2012-10-30 12:30,30,130.15,130.55,130.1,130.425,217
20130601|2012-10-30 13:00,30,130.425,130.45,130.15,130.225,246
20130601|2012-10-30 13:30,30,130.225,130.225,130.225,130.225,2
20130601|2012-10-30 14:00,30,130.2,130.2,130.175,130.175,2
20130601|2012-10-30 14:30,30,130.175,130.325,130.175,130.325,2
20130601|2012-10-30 15:00,30,130.175,130.175,130.175,130.175,6
20130601|2012-10-30 15:30,30,130.175,130.175,130.175,130.175,1
20130601|2012-10-30 17:00,31,130.25,130.25,130.25,130.25,1
20130601|2012-10-30 17:30,31,130.2,130.2,130.2,130.2,2
20130601|2012-10-30 19:00,31,130.25,130.3,130.25,130.3,5
20130601|2012-10-30 19:30,31,130.2,130.2,130.2,130.2,2
20130601|2012-10-30 20:30,31,130.325,130.325,130.325,130.325,2
20130601|2012-10-31 00:30,31,130.325,130.325,130.325,130.325,1
20130601|2012-10-31 02:30,31,130.35,130.35,130.35,130.35,1
20130601|2012-10-31 03:30,31,130.4,130.4,130.4,130.4,4
20130601|2012-10-31 07:00,31,130.4,130.4,130.375,130.375,2
20130601|2012-10-31 08:30,31,130.375,130.5,130,130.025,51
20130601|2012-10-31 09:00,31,130.025,130.125,129.975,130,183
20130601|2012-10-31 09:30,31,130,130.1,129.95,130.05,116
20130601|2012-10-31 10:00,31,130.05,130.275,130,130.1,84
20130601|2012-10-31 10:30,31,130.175,130.425,130.075,130.4,75
20130601|2012-10-31 11:00,31,130.35,130.35,130.05,130.15,112
20130601|2012-10-31 11:30,31,130.125,130.275,130.1,130.125,32
20130601|2012-10-31 12:00,31,130.15,130.15,130.15,130.15,16
20130601|2012-10-31 12:30,31,130.15,130.375,130.05,130.3,178
20130601|2012-10-31 13:00,31,130.325,130.325,130.025,130.15,239
20130601|2012-10-31 14:00,31,130.125,130.125,130.125,130.125,11
20130601|2012-10-31 14:30,31,130.1,130.175,130.075,130.175,13
20130601|2012-10-31 15:00,31,130.15,130.15,130.15,130.15,5
20130601|2012-10-31 17:00,1,130,130.1,129.95,130.075,20
20130601|2012-10-31 17:30,1,130.05,130.05,130.025,130.05,9
20130601|2012-10-31 18:00,1,130.05,130.15,130.05,130.15,6
20130601|2012-11-01 01:00,1,130.175,130.175,130.175,130.175,1
20130601|2012-11-01 02:30,1,130.125,130.125,130.125,130.125,2
20130601|2012-11-01 03:00,1,130.2,130.2,130.2,130.2,1
20130601|2012-11-01 04:30,1,130.2,130.2,130.15,130.15,3
20130601|2012-11-01 06:30,1,130.175,130.175,130.15,130.15,10
20130601|2012-11-01 07:00,1,130.125,130.125,130.125,130.125,7
20130601|2012-11-01 08:00,1,130.05,130.05,130.025,130.025,12
20130601|2012-11-01 08:30,1,130,130.15,129.975,130.15,25
20130601|2012-11-01 09:00,1,130.15,130.525,130.15,130.425,159
20130601|2012-11-01 09:30,1,130.4,130.55,130.175,130.2,129
20130601|2012-11-01 10:00,1,130.25,130.475,130.25,130.325,65
20130601|2012-11-01 10:30,1,130.3,130.3,130.075,130.1,68
20130601|2012-11-01 11:00,1,130.05,130.1,129.625,129.775,87
20130601|2012-11-01 11:30,1,129.725,129.95,129.525,129.575,107
20130601|2012-11-01 12:00,1,129.575,129.825,129.525,129.525,102
20130601|2012-11-01 12:30,1,129.475,129.85,129.45,129.825,476
20130601|2012-11-01 13:00,1,129.825,129.875,129.75,129.875,61
20130601|2012-11-01 13:30,1,129.875,129.875,129.775,129.775,3
20130601|2012-11-01 14:00,1,129.85,129.875,129.85,129.875,4
20130601|2012-11-01 14:30,1,129.875,129.875,129.875,129.875,3
20130601|2012-11-01 15:00,1,129.8,129.8,129.8,129.8,9
20130601|2012-11-01 15:30,1,129.8,129.8,129.8,129.8,2
20130601|2012-11-01 18:00,2,129.725,129.725,129.725,129.725,1
20130601|2012-11-01 18:30,2,129.825,129.825,129.825,129.825,10
20130601|2012-11-01 19:00,2,129.85,129.85,129.85,129.85,2
20130601|2012-11-01 21:30,2,129.7,129.7,129.7,129.7,3
20130601|2012-11-01 23:00,2,129.675,129.675,129.675,129.675,1
20130601|2012-11-02 05:00,2,129.725,129.725,129.725,129.725,1
20130601|2012-11-02 07:00,2,129.75,129.75,129.675,129.675,20
20130601|2012-11-02 07:30,2,129.725,129.725,129.675,129.7,20
20130601|2012-11-02 08:00,2,129.7,129.75,129.7,129.725,24
20130601|2012-11-02 08:30,2,129.675,129.8,129.675,129.8,29
20130601|2012-11-02 09:00,2,129.775,129.775,129.45,129.45,283
20130601|2012-11-02 09:30,2,129.575,129.575,129.2,129.2,137
20130601|2012-11-02 10:00,2,129.2,129.55,129.2,129.5,124
20130601|2012-11-02 10:30,2,129.45,129.6,129.35,129.4,83
20130601|2012-11-02 11:00,2,129.4,129.525,129.325,129.525,27
20130601|2012-11-02 11:30,2,129.4,129.425,129.225,129.25,102
20130601|2012-11-02 12:00,2,129.375,129.5,129.375,129.475,31
20130601|2012-11-02 12:30,2,129.375,129.825,129.375,129.825,245
20130601|2012-11-02 13:00,2,129.775,129.775,129.675,129.725,112
20130601|2012-11-02 13:30,2,129.75,129.75,129.6,129.6,26
20130601|2012-11-05 09:00,5,129.7,129.8,129.475,129.475,151
20130601|2012-11-05 09:30,5,129.4,129.525,129.25,129.525,92
20130601|2012-11-05 10:00,5,129.475,129.5,129.35,129.425,56
20130601|2012-11-05 10:30,5,129.475,129.5,129.425,129.425,42
20130601|2012-11-05 11:00,5,129.475,129.75,129.45,129.75,94
20130601|2012-11-05 11:30,5,129.775,129.8,129.625,129.625,63
20130601|2012-11-05 12:00,5,129.675,129.675,129.475,129.475,61
20130601|2012-11-05 12:30,5,129.45,129.5,129.275,129.375,187
20130601|2012-11-05 13:00,5,129.45,129.5,129.45,129.475,49
20130601|2012-11-05 13:30,5,129.5,129.5,129.5,129.5,6
20130601|2012-11-05 14:00,5,129.5,129.55,129.5,129.5,7
20130601|2012-11-05 14:30,5,129.5,129.5,129.425,129.425,13
20130601|2012-11-05 15:30,5,129.575,129.575,129.575,129.575,1
20130601|2012-11-05 18:00,6,129.5,129.5,129.5,129.5,1
20130601|2012-11-05 21:00,6,129.45,129.45,129.4,129.4,2
20130601|2012-11-05 22:00,6,129.4,129.4,129.4,129.4,1
20130601|2012-11-05 22:30,6,129.325,129.325,129.325,129.325,6
20130601|2012-11-06 00:30,6,129.325,129.325,129.325,129.325,1
20130601|2012-11-06 01:00,6,129.325,129.325,129.325,129.325,2
20130601|2012-11-06 01:30,6,129.325,129.325,129.325,129.325,2
20130601|2012-11-06 04:30,6,129.325,129.325,129.325,129.325,1
20130601|2012-11-06 05:00,6,129.25,129.25,129.225,129.225,19
20130601|2012-11-06 05:30,6,129.225,129.225,129.225,129.225,4
20130601|2012-11-06 06:00,6,129.4,129.4,129.4,129.4,3
20130601|2012-11-06 07:00,6,129.4,129.425,129.35,129.4,12
20130601|2012-11-06 07:30,6,129.4,129.475,129.4,129.425,50
20130601|2012-11-06 08:00,6,129.425,129.45,129.35,129.35,11
20130601|2012-11-06 08:30,6,129.425,129.425,129.35,129.35,25
20130601|2012-11-06 09:00,6,129.4,129.5,129.05,129.05,134
20130601|2012-11-06 09:30,6,129.05,129.35,129,129.3,84
20130601|2012-11-06 10:00,6,129.25,129.325,129.2,129.325,91
20130601|2012-11-06 10:30,6,129.325,129.4,129.25,129.275,130
20130601|2012-11-06 11:00,6,129.3,129.525,129.3,129.5,42
20130601|2012-11-06 11:30,6,129.5,129.625,129.45,129.475,25
20130601|2012-11-06 12:00,6,129.35,129.6,129.35,129.5,30
20130601|2012-11-06 12:30,6,129.5,129.675,129.475,129.625,159
20130601|2012-11-06 13:00,6,129.65,129.75,129.625,129.75,43
20130601|2012-11-06 13:30,6,129.75,129.775,129.7,129.7,12
20130601|2012-11-06 14:00,6,129.75,129.75,129.7,129.7,2
20130601|2012-11-06 14:30,6,129.75,129.75,129.675,129.675,3
20130601|2012-11-06 15:00,6,129.675,129.675,129.675,129.675,4
20130601|2012-11-06 15:30,6,129.75,129.75,129.75,129.75,2
20130601|2012-11-06 17:00,7,129.75,129.75,129.75,129.75,1
20130601|2012-11-06 19:30,7,129.65,129.65,129.65,129.65,9
20130601|2012-11-06 20:30,7,129.625,129.625,129.6,129.6,33
20130601|2012-11-06 21:30,7,129.65,129.65,129.575,129.575,4
20130601|2012-11-06 22:30,7,129.55,129.55,129.55,129.55,3
20130601|2012-11-07 01:30,7,129.55,129.55,129.55,129.55,5
20130601|2012-11-07 05:30,7,129.675,129.7,129.675,129.7,6
20130601|2012-11-07 06:30,7,129.725,129.725,129.65,129.65,6
20130601|2012-11-07 07:00,7,129.6,129.6,129.6,129.6,4
20130601|2012-11-07 07:30,7,129.525,129.525,129.5,129.5,6
20130601|2012-11-07 08:00,7,129.525,129.525,129.525,129.525,2
20130601|2012-11-07 08:30,7,129.475,129.475,129.15,129.2,30
20130601|2012-11-07 09:00,7,129.1,129.1,128.75,128.8,371
20130601|2012-11-07 09:30,7,128.825,129.2,128.825,128.85,316
20130601|2012-11-07 10:00,7,128.875,129.2,128.85,128.925,213
20130601|2012-11-07 10:30,7,128.925,129.6,128.925,129.45,185
20130601|2012-11-07 11:00,7,129.5,129.925,129.3,129.475,96
20130601|2012-11-07 11:30,7,129.35,129.55,128.975,129.125,116
20130601|2012-11-07 12:00,7,128.975,129.35,128.975,129.05,89
20130601|2012-11-07 12:30,7,129.025,129.2,128.975,129.05,139
20130601|2012-11-07 13:00,7,129.075,129.125,129,129.125,42
20130601|2012-11-07 13:30,7,129.225,129.225,129.075,129.175,8
20130601|2012-11-07 14:00,7,129.275,129.275,129.2,129.2,2
20130601|2012-11-07 14:30,7,129.325,129.325,129.325,129.325,1
20130601|2012-11-07 15:00,7,129.25,129.25,129.25,129.25,12
20130601|2012-11-07 15:30,7,129.2,129.2,129.175,129.175,3
20130601|2012-11-07 17:00,8,129.05,129.075,129.05,129.075,8
20130601|2012-11-07 20:30,8,129.225,129.225,129.225,129.225,1
20130601|2012-11-07 21:00,8,129.175,129.2,129.15,129.15,7
20130601|2012-11-07 22:00,8,129.075,129.075,129.075,129.075,2
20130601|2012-11-07 22:30,8,129.075,129.075,129.05,129.05,2
20130601|2012-11-07 23:30,8,128.925,128.95,128.925,128.95,2
20130601|2012-11-08 00:30,8,128.95,128.95,128.95,128.95,2
20130601|2012-11-08 01:00,8,128.925,128.925,128.925,128.925,1
20130601|2012-11-08 02:00,8,128.9,128.9,128.9,128.9,1
20130601|2012-11-08 02:30,8,128.925,128.925,128.925,128.925,5
20130601|2012-11-08 03:00,8,128.875,128.875,128.875,128.875,6
20130601|2012-11-08 04:00,8,128.875,128.875,128.875,128.875,3
20130601|2012-11-08 04:30,8,128.85,128.85,128.825,128.825,5
20130601|2012-11-08 06:00,8,128.775,128.775,128.775,128.775,2
20130601|2012-11-08 06:30,8,128.875,128.875,128.875,128.875,8
20130601|2012-11-08 07:00,8,128.875,128.875,128.875,128.875,18
20130601|2012-11-08 07:30,8,128.9,129,128.825,129,34
20130601|2012-11-08 08:00,8,128.925,128.925,128.925,128.925,1
20130601|2012-11-08 08:30,8,128.975,129,128.925,129,5
20130601|2012-11-08 09:00,8,129,129.075,128.825,128.875,110
20130601|2012-11-08 09:30,8,129,129.125,128.925,129.125,49
20130601|2012-11-08 10:00,8,129.125,129.25,129.025,129.225,134
20130601|2012-11-08 10:30,8,129.1,129.525,129.075,129.3,130
20130601|2012-11-08 11:00,8,129.4,129.4,129.1,129.25,102
20130601|2012-11-08 11:30,8,129.125,129.2,129.075,129.1,58
20130601|2012-11-08 12:00,8,129.125,129.15,129.025,129.05,77
20130601|2012-11-08 12:30,8,129.125,129.3,129.1,129.275,122
20130601|2012-11-08 13:00,8,129.3,129.35,129.25,129.3,133
20130601|2012-11-08 13:30,8,129.25,129.375,129.25,129.3,15
20130601|2012-11-08 14:00,8,129.25,129.275,129.25,129.275,12
20130601|2012-11-08 14:30,8,129.275,129.275,129.25,129.25,34
20130601|2012-11-08 15:30,8,129.225,129.225,129.225,129.225,5
20130601|2012-11-08 17:30,9,129.3,129.3,129.3,129.3,1
20130601|2012-11-08 20:00,9,129.175,129.175,129.175,129.175,1
20130601|2012-11-08 22:00,9,129.175,129.175,129.175,129.175,2
20130601|2012-11-08 23:00,9,129.125,129.125,129.1,129.1,3
20130601|2012-11-09 02:00,9,129.075,129.075,129.075,129.075,2
20130601|2012-11-09 02:30,9,129.05,129.05,129.025,129.025,12
20130601|2012-11-09 03:00,9,129.025,129.025,129.025,129.025,2
20130601|2012-11-09 04:30,9,129,129,128.975,128.975,4
20130601|2012-11-09 05:00,9,128.95,128.95,128.95,128.95,8
20130601|2012-11-09 06:00,9,129,129,128.95,128.95,11
20130601|2012-11-09 06:30,9,129.125,129.125,129.05,129.05,19
20130601|2012-11-09 07:00,9,129,129.15,128.975,129.1,66
20130601|2012-11-09 07:30,9,129.05,129.275,128.975,129.275,34
20130601|2012-11-09 08:00,9,129.275,129.3,129.125,129.125,7
20130601|2012-11-09 08:30,9,129.2,129.35,129.175,129.35,6
20130601|2012-11-09 09:00,9,129.325,129.55,129.15,129.3,143
20130601|2012-11-09 09:30,9,129.375,129.55,129.375,129.45,85
20130601|2012-11-09 10:00,9,129.45,129.5,129.25,129.275,79
20130601|2012-11-09 10:30,9,129.25,129.3,129.175,129.225,29
20130601|2012-11-09 11:00,9,129.225,129.275,129.175,129.2,33
20130601|2012-11-09 11:30,9,129.2,129.275,129.15,129.2,63
20130601|2012-11-09 12:00,9,129.2,129.325,129.175,129.325,109
20130601|2012-11-09 12:30,9,129.225,129.45,129.15,129.375,228
20130601|2012-11-09 13:00,9,129.4,129.425,129.325,129.375,67
20130601|2012-11-09 13:30,9,129.425,129.425,129.425,129.425,4
20130601|2012-11-12 09:00,12,129.375,129.45,129.1,129.225,203
20130601|2012-11-12 09:30,12,129.225,129.325,129.15,129.325,72
20130601|2012-11-12 10:00,12,129.3,129.425,129.3,129.375,108
20130601|2012-11-12 10:30,12,129.375,129.375,129.15,129.15,84
20130601|2012-11-12 11:00,12,129.2,129.35,129.025,129.025,50
20130601|2012-11-12 11:30,12,129.05,129.175,129,129.125,36
20130601|2012-11-12 12:00,12,129.15,129.275,129.1,129.2,57
20130601|2012-11-12 12:30,12,129.2,129.3,129.1,129.3,105
20130601|2012-11-12 13:00,12,129.3,129.3,129.2,129.225,102
20130601|2012-11-12 13:30,12,129.25,129.275,129.1,129.1,65
20130601|2012-11-12 14:00,12,129.1,129.1,129.1,129.1,1
20130601|2012-11-12 14:30,12,129.2,129.275,129.2,129.275,13
20130601|2012-11-12 15:00,12,129.2,129.2,129.125,129.125,12
20130601|2012-11-12 17:00,13,129.05,129.15,129.05,129.15,5
20130601|2012-11-12 17:30,13,129.15,129.15,129.15,129.15,2
20130601|2012-11-12 19:00,13,129.075,129.075,129.075,129.075,2
20130601|2012-11-12 22:30,13,129.05,129.05,129,129,4
20130601|2012-11-13 00:00,13,129.05,129.05,129.05,129.05,1
20130601|2012-11-13 03:30,13,129.075,129.075,129.075,129.075,1
20130601|2012-11-13 05:30,13,128.925,128.925,128.875,128.875,16
20130601|2012-11-13 06:00,13,128.875,128.875,128.875,128.875,5
20130601|2012-11-13 06:30,13,128.825,128.825,128.8,128.8,2
20130601|2012-11-13 07:30,13,128.925,129.025,128.925,129.025,5
20130601|2012-11-13 08:00,13,128.95,128.95,128.9,128.9,4
20130601|2012-11-13 08:30,13,128.875,128.95,128.85,128.85,44
20130601|2012-11-13 09:00,13,128.9,129.175,128.85,129,212
20130601|2012-11-13 09:30,13,129.05,129.25,128.975,129.075,134
20130601|2012-11-13 10:00,13,129.175,129.25,129.1,129.225,48
20130601|2012-11-13 10:30,13,129.225,129.225,129.05,129.2,104
20130601|2012-11-13 11:00,13,129.15,129.175,129.075,129.175,99
20130601|2012-11-13 11:30,13,129.175,129.4,129.075,129.4,240
20130601|2012-11-13 12:00,13,129.4,129.6,129.35,129.6,197
20130601|2012-11-13 12:30,13,129.625,129.825,129.525,129.8,200
20130601|2012-11-13 13:00,13,129.8,129.8,129.65,129.725,33
20130601|2012-11-13 13:30,13,129.775,129.775,129.7,129.7,4
20130601|2012-11-13 14:00,13,129.725,129.725,129.675,129.675,3
20130601|2012-11-13 14:30,13,129.65,129.65,129.625,129.625,5
20130601|2012-11-13 15:30,13,129.625,129.675,129.625,129.675,6
20130601|2012-11-13 17:00,14,129.65,129.65,129.65,129.65,2
20130601|2012-11-13 17:30,14,129.7,129.7,129.7,129.7,1
20130601|2012-11-13 18:00,14,129.7,129.7,129.625,129.625,6
20130601|2012-11-13 22:00,14,129.6,129.6,129.6,129.6,6
20130601|2012-11-13 22:30,14,129.6,129.6,129.6,129.6,6
20130601|2012-11-13 23:00,14,129.6,129.6,129.6,129.6,13
20130601|2012-11-14 00:00,14,129.5,129.5,129.5,129.5,1
20130601|2012-11-14 00:30,14,129.5,129.5,129.475,129.475,4
20130601|2012-11-14 01:30,14,129.4,129.425,129.4,129.425,2
20130601|2012-11-14 02:00,14,129.45,129.45,129.45,129.45,2
20130601|2012-11-14 03:30,14,129.375,129.375,129.35,129.35,3
20130601|2012-11-14 04:00,14,129.45,129.45,129.45,129.45,4
20130601|2012-11-14 04:30,14,129.325,129.325,129.325,129.325,1
20130601|2012-11-14 07:00,14,129.525,129.525,129.5,129.5,7
20130601|2012-11-14 07:30,14,129.475,129.525,129.475,129.525,4
20130601|2012-11-14 08:00,14,129.575,129.675,129.525,129.675,5
20130601|2012-11-14 08:30,14,129.75,129.775,129.65,129.75,30
20130601|2012-11-14 09:00,14,129.65,129.75,129.65,129.675,64
20130601|2012-11-14 09:30,14,129.675,129.675,129.5,129.6,65
20130601|2012-11-14 10:00,14,129.55,129.65,129.45,129.65,72
20130601|2012-11-14 10:30,14,129.65,129.75,129.65,129.725,83
20130601|2012-11-14 11:00,14,129.775,129.775,129.375,129.525,88
20130601|2012-11-14 11:30,14,129.5,129.55,129.3,129.325,80
20130601|2012-11-14 12:00,14,129.275,129.3,128.925,129.025,229
20130601|2012-11-14 12:30,14,129,129.2,128.95,129.2,227
20130601|2012-11-14 13:00,14,129.175,129.2,129.125,129.175,142
20130601|2012-11-14 13:30,14,129.1,129.2,129.075,129.175,29
20130601|2012-11-14 14:30,14,129.175,129.175,129.125,129.15,12
20130601|2012-11-14 15:00,14,129.15,129.15,129.075,129.1,18
20130601|2012-11-14 15:30,14,129.1,129.1,129,129,30
20130601|2012-11-14 17:00,15,129,129.05,129,129.05,4
20130601|2012-11-14 18:00,15,129.025,129.05,128.9,128.9,30
20130601|2012-11-14 19:00,15,129.075,129.075,129.075,129.075,1
20130601|2012-11-14 20:00,15,128.95,128.95,128.95,128.95,5
20130601|2012-11-15 02:00,15,128.95,128.95,128.95,128.95,1
20130601|2012-11-15 06:00,15,129.05,129.075,129.05,129.075,3
20130601|2012-11-15 06:30,15,129.075,129.075,129.075,129.075,4
20130601|2012-11-15 07:00,15,129.05,129.075,129.05,129.05,21
20130601|2012-11-15 07:30,15,129.05,129.05,129.025,129.025,21
20130601|2012-11-15 08:00,15,129.025,129.025,128.9,128.9,15
20130601|2012-11-15 08:30,15,128.9,128.9,128.875,128.9,18
20130601|2012-11-15 09:00,15,128.95,129.1,128.95,129.075,28
20130601|2012-11-15 09:30,15,129.025,129.325,129,129.1,54
20130601|2012-11-15 10:00,15,129.1,129.225,129.025,129.175,138
20130601|2012-11-15 10:30,15,129.15,129.6,129.1,129.225,284
20130601|2012-11-15 11:00,15,129.225,129.325,129.15,129.175,129
20130601|2012-11-15 11:30,15,129.1,129.35,129.1,129.125,47
20130601|2012-11-15 12:00,15,129.275,129.375,129.15,129.375,86
20130601|2012-11-15 12:30,15,129.4,129.525,129.35,129.5,93
20130601|2012-11-15 13:00,15,129.475,129.5,129.375,129.375,123
20130601|2012-11-15 13:30,15,129.35,129.35,129.35,129.35,2
20130601|2012-11-15 14:00,15,129.4,129.4,129.4,129.4,10
20130601|2012-11-15 15:00,15,129.35,129.35,129.325,129.35,7
20130601|2012-11-15 15:30,15,129.35,129.35,129.3,129.35,13
20130601|2012-11-15 18:30,16,129.475,129.475,129.475,129.475,2
20130601|2012-11-15 19:00,16,129.525,129.525,129.525,129.525,2
20130601|2012-11-15 21:30,16,129.55,129.55,129.55,129.55,7
20130601|2012-11-16 01:00,16,129.425,129.425,129.375,129.375,7
20130601|2012-11-16 01:30,16,129.275,129.3,129.275,129.275,18
20130601|2012-11-16 02:00,16,129.25,129.25,129.225,129.225,14
20130601|2012-11-16 03:00,16,129.15,129.15,129.15,129.15,2
20130601|2012-11-16 04:00,16,129.2,129.2,129.2,129.2,1
20130601|2012-11-16 04:30,16,129.125,129.125,129.1,129.1,22
20130601|2012-11-16 05:00,16,129.125,129.125,129.1,129.1,5
20130601|2012-11-16 05:30,16,129.15,129.15,129.15,129.15,1
20130601|2012-11-16 06:00,16,129.025,129.025,129.025,129.025,15
20130601|2012-11-16 06:30,16,128.975,129.125,128.975,129.05,42
20130601|2012-11-16 07:00,16,129.025,129.1,129.025,129.025,44
20130601|2012-11-16 08:00,16,129.175,129.175,129.125,129.125,31
20130601|2012-11-16 08:30,16,129.175,129.225,129.075,129.2,73
20130601|2012-11-16 09:00,16,129.25,129.375,129.15,129.2,196
20130601|2012-11-16 09:30,16,129.15,129.325,129.15,129.325,44
20130601|2012-11-16 10:00,16,129.325,129.4,129.175,129.175,101
20130601|2012-11-16 10:30,16,129.2,129.325,129.15,129.3,137
20130601|2012-11-16 11:00,16,129.3,129.525,129.3,129.45,134
20130601|2012-11-16 11:30,16,129.475,129.625,129.45,129.55,93
20130601|2012-11-16 12:00,16,129.55,129.675,129.425,129.675,81
20130601|2012-11-16 12:30,16,129.7,130.125,129.7,130,471
20130601|2012-11-16 13:00,16,130,130.175,129.975,130.175,131
20130601|2012-11-16 13:30,16,130.075,130.15,130.075,130.125,143
20130601|2012-11-19 09:00,19,130.25,130.575,130.075,130.475,345
20130601|2012-11-19 09:30,19,130.5,130.65,130.425,130.425,196
20130601|2012-11-19 10:00,19,130.425,130.45,130.3,130.375,91
20130601|2012-11-19 10:30,19,130.35,130.425,130.325,130.4,90
20130601|2012-11-19 11:00,19,130.4,130.4,130.3,130.325,134
20130601|2012-11-19 11:30,19,130.275,130.275,130,130.175,145
20130601|2012-11-19 12:00,19,130.1,130.225,130.05,130.225,89
20130601|2012-11-19 12:30,19,130.25,130.325,129.975,130.25,197
20130601|2012-11-19 13:00,19,130.225,130.275,130.175,130.275,63
20130601|2012-11-19 13:30,19,130.25,130.3,130.2,130.3,9
20130601|2012-11-19 14:00,19,130.25,130.25,130.25,130.25,2
20130601|2012-11-19 14:30,19,130.3,130.3,130.3,130.3,1
20130601|2012-11-19 15:30,19,130.25,130.3,130.25,130.3,3
20130601|2012-11-19 17:00,20,130.175,130.175,130.15,130.175,5
20130601|2012-11-19 18:00,20,130.1,130.1,130.1,130.1,3
20130601|2012-11-19 19:00,20,130.075,130.075,130.075,130.075,2
20130601|2012-11-19 21:00,20,130.05,130.05,130.05,130.05,2
20130601|2012-11-19 21:30,20,130.05,130.05,130.05,130.05,1
20130601|2012-11-20 02:00,20,130.075,130.075,130.075,130.075,1
20130601|2012-11-20 02:30,20,130.1,130.1,130.1,130.1,3
20130601|2012-11-20 03:00,20,130.175,130.175,130.15,130.15,4
20130601|2012-11-20 03:30,20,130.25,130.25,130.25,130.25,2
20130601|2012-11-20 04:00,20,130.175,130.175,130.175,130.175,1
20130601|2012-11-20 05:00,20,130.2,130.2,130.2,130.2,5
20130601|2012-11-20 06:30,20,130.3,130.4,130.3,130.4,6
20130601|2012-11-20 07:30,20,130.3,130.3,130.275,130.275,9
20130601|2012-11-20 08:00,20,130.225,130.225,130.225,130.225,7
20130601|2012-11-20 08:30,20,130.225,130.225,130.15,130.225,27
20130601|2012-11-20 09:00,20,130.175,130.55,130.15,130.5,153
20130601|2012-11-20 09:30,20,130.5,130.6,130.4,130.55,141
20130601|2012-11-20 10:00,20,130.55,130.575,130.425,130.525,68
20130601|2012-11-20 10:30,20,130.5,130.625,130.475,130.575,87
20130601|2012-11-20 11:00,20,130.575,130.7,130.575,130.675,48
20130601|2012-11-20 11:30,20,130.675,130.775,130.65,130.675,67
20130601|2012-11-20 12:00,20,130.65,130.675,130.525,130.675,46
20130601|2012-11-20 12:30,20,130.675,130.825,130.625,130.8,147
20130601|2012-11-20 13:00,20,130.8,130.85,130.75,130.775,89
20130601|2012-11-20 13:30,20,130.775,130.775,130.725,130.775,21
20130601|2012-11-20 14:00,20,130.75,130.75,130.75,130.75,5
20130601|2012-11-20 14:30,20,130.725,130.725,130.725,130.725,3
20130601|2012-11-20 15:00,20,130.725,130.75,130.725,130.725,7
20130601|2012-11-20 15:30,20,130.75,130.75,130.7,130.7,5
20130601|2012-11-20 17:00,21,130.625,130.625,130.575,130.575,22
20130601|2012-11-20 17:30,21,130.575,130.575,130.475,130.475,47
20130601|2012-11-20 18:00,21,130.65,130.65,130.65,130.65,2
20130601|2012-11-20 18:30,21,130.6,130.6,130.6,130.6,7
20130601|2012-11-20 22:00,21,130.65,130.65,130.65,130.65,4
20130601|2012-11-20 23:30,21,130.7,130.7,130.7,130.7,3
20130601|2012-11-21 02:00,21,130.75,130.75,130.75,130.75,1
20130601|2012-11-21 02:30,21,130.725,130.75,130.725,130.75,7
20130601|2012-11-21 04:30,21,130.75,130.75,130.75,130.75,1
20130601|2012-11-21 05:00,21,130.775,130.825,130.775,130.825,4
20130601|2012-11-21 06:00,21,130.85,130.85,130.85,130.85,1
20130601|2012-11-21 06:30,21,130.8,130.85,130.8,130.825,8
20130601|2012-11-21 07:00,21,130.825,130.9,130.8,130.9,25
20130601|2012-11-21 07:30,21,130.85,130.925,130.775,130.8,45
20130601|2012-11-21 08:00,21,130.8,131,130.8,131,70
20130601|2012-11-21 08:30,21,130.925,131,130.925,131,26
20130601|2012-11-21 09:00,21,131,131.525,131,131.525,268
20130601|2012-11-21 09:30,21,131.525,131.725,131.375,131.625,225
20130601|2012-11-21 10:00,21,131.625,131.65,131.4,131.425,232
20130601|2012-11-21 10:30,21,131.475,131.525,131.4,131.425,84
20130601|2012-11-21 11:00,21,131.475,131.75,131.425,131.75,292
20130601|2012-11-21 11:30,21,131.725,131.775,131.65,131.675,94
20130601|2012-11-21 12:00,21,131.7,131.85,131.675,131.825,128
20130601|2012-11-21 12:30,21,131.825,131.875,131.65,131.7,231
20130601|2012-11-21 13:00,21,131.725,131.725,131.4,131.45,118
20130601|2012-11-21 13:30,21,131.425,131.45,131.375,131.45,46
20130601|2012-11-21 14:00,21,131.425,131.425,131.375,131.425,19
20130601|2012-11-21 14:30,21,131.425,131.5,131.425,131.5,20
20130601|2012-11-21 15:00,21,131.5,131.625,131.475,131.6,13
20130601|2012-11-21 15:30,21,131.625,131.625,131.6,131.625,11
20130601|2012-11-22 17:00,23,131.6,131.6,131.35,131.45,8
20130601|2012-11-22 17:30,23,131.45,131.45,131.45,131.45,3
20130601|2012-11-22 18:00,23,131.45,131.475,131.45,131.475,5
20130601|2012-11-22 19:30,23,131.65,131.65,131.425,131.425,3
20130601|2012-11-22 21:30,23,131.6,131.6,131.6,131.6,1
20130601|2012-11-22 22:00,23,131.6,131.6,131.6,131.6,4
20130601|2012-11-22 23:30,23,131.675,131.675,131.675,131.675,2
20130601|2012-11-23 00:30,23,131.675,131.675,131.675,131.675,5
20130601|2012-11-23 01:30,23,131.875,131.9,131.875,131.9,30
20130601|2012-11-23 02:00,23,131.95,132,131.95,132,80
20130601|2012-11-23 03:00,23,131.975,131.975,131.975,131.975,6
20130601|2012-11-23 03:30,23,132,132,132,132,47
20130601|2012-11-23 04:00,23,132,132,132,132,2
20130601|2012-11-23 04:30,23,132,132,132,132,2
20130601|2012-11-23 05:00,23,132,132,132,132,5
20130601|2012-11-23 05:30,23,132,132.05,132,132.05,8
20130601|2012-11-23 06:00,23,132.05,132.075,132.05,132.075,20
20130601|2012-11-23 06:30,23,132.075,132.1,132.05,132.1,27
20130601|2012-11-23 07:00,23,132.1,132.1,132.05,132.05,15
20130601|2012-11-23 07:30,23,132.05,132.075,132.05,132.05,16
20130601|2012-11-23 08:00,23,132,132.125,132,132.125,19
20130601|2012-11-23 08:30,23,132.075,132.15,131.975,131.975,75
20130601|2012-11-23 09:00,23,131.975,132.2,131.95,132.2,171
20130601|2012-11-23 09:30,23,132.15,132.2,131.85,132.175,243
20130601|2012-11-23 10:00,23,132.2,132.325,132.15,132.3,147
20130601|2012-11-23 10:30,23,132.275,132.375,132.175,132.25,174
20130601|2012-11-23 11:00,23,132.25,132.375,132.25,132.25,127
20130601|2012-11-23 11:30,23,132.275,132.55,132.275,132.275,303
20130601|2012-11-23 12:00,23,132.25,132.35,132.225,132.35,59
20130601|2012-11-26 09:00,26,132.25,132.25,131.875,132.05,538
20130601|2012-11-26 09:30,26,132.05,132.05,131.85,131.85,188
20130601|2012-11-26 10:00,26,131.85,131.95,131.75,131.9,183
20130601|2012-11-26 10:30,26,131.925,131.95,131.525,131.6,216
20130601|2012-11-26 11:00,26,131.65,131.875,131.6,131.75,157
20130601|2012-11-26 11:30,26,131.75,131.9,131.6,131.6,124
20130601|2012-11-26 12:00,26,131.6,131.75,131.6,131.75,77
20130601|2012-11-26 12:30,26,131.8,131.975,131.725,131.925,236
20130601|2012-11-26 13:00,26,131.9,131.95,131.7,131.7,78
20130601|2012-11-26 13:30,26,131.7,131.775,131.7,131.775,4
20130601|2012-11-26 14:00,26,131.7,131.7,131.7,131.7,4
20130601|2012-11-26 14:30,26,131.775,131.775,131.775,131.775,1
20130601|2012-11-26 15:00,26,131.775,131.775,131.725,131.725,25
20130601|2012-11-26 15:30,26,131.8,131.8,131.8,131.8,2
20130601|2012-11-26 17:00,27,131.675,131.675,131.675,131.675,2
20130601|2012-11-26 17:30,27,131.7,131.7,131.6,131.6,3
20130601|2012-11-26 19:00,27,131.675,131.675,131.575,131.575,5
20130601|2012-11-26 21:00,27,131.625,131.625,131.6,131.6,3
20130601|2012-11-26 23:00,27,131.9,131.9,131.9,131.9,1
20130601|2012-11-27 02:30,27,132,132,131.975,131.975,6
20130601|2012-11-27 03:00,27,132,132,132,132,1
20130601|2012-11-27 04:00,27,132.05,132.15,132.05,132.15,7
20130601|2012-11-27 04:30,27,132.15,132.15,132.125,132.15,19
20130601|2012-11-27 05:00,27,132.15,132.15,132.15,132.15,36
20130601|2012-11-27 05:30,27,132.15,132.15,132.15,132.15,30
20130601|2012-11-27 06:00,27,132.15,132.15,132.125,132.15,16
20130601|2012-11-27 06:30,27,132.1,132.125,132.05,132.125,11
20130601|2012-11-27 07:00,27,132.1,132.1,131.975,132,9
20130601|2012-11-27 07:30,27,132.025,132.025,131.925,132,15
20130601|2012-11-27 08:00,27,132,132,131.9,131.9,16
20130601|2012-11-27 08:30,27,131.9,131.9,131.625,131.625,35
20130601|2012-11-27 09:00,27,131.725,132.125,131.725,132.075,170
20130601|2012-11-27 09:30,27,132.075,132.15,131.925,132.075,121
20130601|2012-11-27 10:00,27,132.125,132.15,132,132.125,232
20130601|2012-11-27 10:30,27,132.075,132.15,132.075,132.125,210
20130601|2012-11-27 11:00,27,132.15,132.15,132.1,132.15,193
20130601|2012-11-27 11:30,27,132.15,132.175,132.075,132.1,74
20130601|2012-11-27 12:00,27,132.075,132.15,131.875,131.9,132
20130601|2012-11-27 12:30,27,131.925,132,131.7,131.875,196
20130601|2012-11-27 13:00,27,131.85,131.85,131.775,131.775,80
20130601|2012-11-27 13:30,27,131.75,131.825,131.75,131.775,9
20130601|2012-11-27 14:00,27,131.775,131.8,131.725,131.725,21
20130601|2012-11-27 14:30,27,131.825,131.825,131.825,131.825,3
20130601|2012-11-27 15:00,27,131.725,131.75,131.7,131.75,15
20130601|2012-11-27 15:30,27,131.75,131.825,131.75,131.825,5
20130601|2012-11-27 17:00,28,131.65,131.65,131.6,131.6,46
20130601|2012-11-27 18:00,28,131.6,131.6,131.6,131.6,2
20130601|2012-11-27 18:30,28,131.675,131.675,131.675,131.675,2
20130601|2012-11-27 21:00,28,131.725,131.725,131.725,131.725,2
20130601|2012-11-28 04:00,28,132,132.05,132,132.05,19
20130601|2012-11-28 04:30,28,132.075,132.075,132.075,132.075,1
20130601|2012-11-28 05:30,28,132.1,132.1,132.1,132.1,3
20130601|2012-11-28 06:00,28,132.1,132.125,132,132,27
20130601|2012-11-28 06:30,28,132.075,132.075,132.075,132.075,3
20130601|2012-11-28 07:00,28,132.075,132.125,132.05,132.05,8
20130601|2012-11-28 07:30,28,132.05,132.125,132.025,132.125,43
20130601|2012-11-28 08:00,28,132.125,132.125,131.875,131.875,22
20130601|2012-11-28 08:30,28,131.9,131.9,131.7,131.7,52
20130601|2012-11-28 09:00,28,131.675,131.95,131.575,131.7,176
20130601|2012-11-28 09:30,28,131.775,132,131.75,131.95,181
20130601|2012-11-28 10:00,28,132,132.025,131.75,131.875,223
20130601|2012-11-28 10:30,28,131.9,131.95,131.8,131.95,27
20130601|2012-11-28 11:00,28,131.975,132,131.725,131.8,86
20130601|2012-11-28 11:30,28,131.8,131.85,131.475,131.625,82
20130601|2012-11-28 12:00,28,131.675,131.8,131.55,131.55,88
20130601|2012-11-28 12:30,28,131.575,131.675,131.325,131.375,132
20130601|2012-11-28 13:00,28,131.4,131.425,131.275,131.275,73
20130601|2012-11-28 13:30,28,131.275,131.3,131.275,131.3,16
20130601|2012-11-28 14:00,28,131.25,131.25,131.225,131.225,6
20130601|2012-11-28 14:30,28,131.25,131.35,131.25,131.35,13
20130601|2012-11-28 15:00,28,131.325,131.325,131.275,131.325,7
20130601|2012-11-28 15:30,28,131.35,131.375,131.3,131.375,13
20130601|2012-11-28 18:30,29,131.3,131.3,131.3,131.3,4
20130601|2012-11-28 22:30,29,131.3,131.3,131.3,131.3,2
20130601|2012-11-28 23:00,29,131.3,131.3,131.3,131.3,2
20130601|2012-11-29 00:30,29,131.4,131.4,131.4,131.4,2
20130601|2012-11-29 01:30,29,131.425,131.425,131.425,131.425,3
20130601|2012-11-29 05:00,29,131.55,131.55,131.55,131.55,1
20130601|2012-11-29 05:30,29,131.55,131.55,131.55,131.55,3
20130601|2012-11-29 06:00,29,131.6,131.75,131.6,131.75,10
20130601|2012-11-29 06:30,29,131.725,131.725,131.7,131.725,19
20130601|2012-11-29 07:00,29,131.725,131.725,131.725,131.725,3
20130601|2012-11-29 07:30,29,131.5,131.5,131.4,131.4,6
20130601|2012-11-29 08:00,29,131.35,131.35,131.3,131.325,30
20130601|2012-11-29 08:30,29,131.325,131.5,131.3,131.4,21
20130601|2012-11-29 09:00,29,131.45,131.75,131.425,131.525,144
20130601|2012-11-29 09:30,29,131.5,131.85,131.35,131.75,223
20130601|2012-11-29 10:00,29,131.75,131.85,131.75,131.85,30
20130601|2012-11-29 10:30,29,131.8,131.825,131.575,131.675,39
20130601|2012-11-29 11:00,29,131.575,131.85,131.575,131.75,134
20130601|2012-11-29 11:30,29,131.75,131.875,131.725,131.85,97
20130601|2012-11-29 12:00,29,131.8,131.925,131.775,131.8,90
20130601|2012-11-29 12:30,29,131.8,132,131.75,131.95,138
20130601|2012-11-29 13:00,29,131.95,131.95,131.875,131.925,34
20130601|2012-11-29 13:30,29,131.875,131.925,131.85,131.85,32
20130601|2012-11-29 14:30,29,131.95,131.95,131.9,131.9,2
20130601|2012-11-29 15:00,29,131.9,131.9,131.875,131.875,35
20130601|2012-11-29 15:30,29,131.9,131.9,131.875,131.875,2
20130601|2012-11-29 17:00,30,131.8,131.8,131.8,131.8,4
20130601|2012-11-29 18:00,30,131.625,131.625,131.625,131.625,2
20130601|2012-11-29 18:30,30,131.675,131.675,131.625,131.625,7
20130601|2012-11-29 19:00,30,131.65,131.675,131.65,131.675,3
20130601|2012-11-29 19:30,30,131.7,131.7,131.7,131.7,5
20130601|2012-11-29 20:00,30,131.7,131.725,131.7,131.725,3
20130601|2012-11-29 21:30,30,131.825,131.825,131.8,131.8,2
20130601|2012-11-29 22:00,30,131.8,131.8,131.8,131.8,1
20130601|2012-11-29 23:30,30,131.875,131.875,131.875,131.875,1
20130601|2012-11-30 02:00,30,131.875,131.875,131.875,131.875,4
20130601|2012-11-30 02:30,30,131.875,131.875,131.875,131.875,28
20130601|2012-11-30 05:00,30,131.9,131.9,131.8,131.9,39
20130601|2012-11-30 05:30,30,131.75,131.8,131.75,131.8,6
20130601|2012-11-30 06:00,30,131.8,131.85,131.8,131.85,7
20130601|2012-11-30 07:00,30,131.85,131.875,131.85,131.85,4
20130601|2012-11-30 07:30,30,131.8,131.825,131.8,131.825,5
20130601|2012-11-30 08:00,30,131.75,131.75,131.6,131.6,10
20130601|2012-11-30 08:30,30,131.575,131.6,131.425,131.525,56
20130601|2012-11-30 09:00,30,131.55,131.8,131.375,131.375,422
20130601|2012-11-30 09:30,30,131.375,131.45,130.75,130.975,574
20130601|2012-11-30 10:00,30,130.95,130.95,130.425,130.55,380
20130601|2012-11-30 10:30,30,130.55,130.825,130.525,130.7,206
20130601|2012-11-30 11:00,30,130.65,130.7,130.4,130.625,144
20130601|2012-11-30 11:30,30,130.6,130.7,130.35,130.375,144
20130601|2012-11-30 12:00,30,130.375,130.65,130.275,130.65,192
20130601|2012-11-30 12:30,30,130.625,130.875,130.6,130.775,627
20130601|2012-11-30 13:00,30,130.8,130.9,130.725,130.9,233
20130601|2012-11-30 13:30,30,130.925,130.925,130.8,130.8,40
20130601|2012-12-03 09:00,3,130.775,130.95,130.65,130.825,236
20130601|2012-12-03 09:30,3,130.775,130.775,130.5,130.5,178
20130601|2012-12-03 10:00,3,130.575,130.675,130.5,130.625,185
20130601|2012-12-03 10:30,3,130.6,130.65,130.575,130.6,96
20130601|2012-12-03 11:00,3,130.55,130.725,130.55,130.675,231
20130601|2012-12-03 11:30,3,130.675,130.7,130.6,130.6,107
20130601|2012-12-03 12:00,3,130.6,130.75,130.55,130.65,218
20130601|2012-12-03 12:30,3,130.8,131.45,130.775,131.35,837
20130601|2012-12-03 13:00,3,131.375,131.45,131.3,131.425,354
20130601|2012-12-03 13:30,3,131.4,131.425,131.375,131.375,44
20130601|2012-12-03 14:00,3,131.35,131.4,131.35,131.35,8
20130601|2012-12-03 14:30,3,131.325,131.325,131.325,131.325,8
20130601|2012-12-03 15:00,3,131.325,131.325,131.325,131.325,1
20130601|2012-12-03 15:30,3,131.4,131.4,131.25,131.25,45
20130601|2012-12-03 17:00,4,131.275,131.275,131.225,131.225,2
20130601|2012-12-03 22:00,4,131.25,131.25,131.25,131.25,2
20130601|2012-12-03 23:00,4,131.25,131.25,131.25,131.25,2
20130601|2012-12-04 01:00,4,131.35,131.35,131.35,131.35,1
20130601|2012-12-04 04:00,4,131.4,131.4,131.4,131.4,2
20130601|2012-12-04 04:30,4,131.45,131.45,131.45,131.45,1
20130601|2012-12-04 05:00,4,131.45,131.475,131.45,131.475,5
20130601|2012-12-04 05:30,4,131.425,131.425,131.425,131.425,1
20130601|2012-12-04 06:00,4,131.425,131.425,131.4,131.4,4
20130601|2012-12-04 07:00,4,131.4,131.4,131.4,131.4,10
20130601|2012-12-04 07:30,4,131.35,131.35,131.075,131.075,25
20130601|2012-12-04 08:00,4,131.05,131.05,130.9,131,47
20130601|2012-12-04 08:30,4,130.9,131.05,130.9,131,41
20130601|2012-12-04 09:00,4,131,131.1,130.8,130.9,340
20130601|2012-12-04 09:30,4,130.95,130.975,130.65,130.65,104
20130601|2012-12-04 10:00,4,130.65,130.75,130.625,130.725,78
20130601|2012-12-04 10:30,4,130.675,130.75,130.65,130.75,70
20130601|2012-12-04 11:00,4,130.85,130.9,130.8,130.8,39
20130601|2012-12-04 11:30,4,130.825,130.925,130.775,130.825,41
20130601|2012-12-04 12:00,4,130.825,130.875,130.75,130.775,66
20130601|2012-12-04 12:30,4,130.775,130.875,130.65,130.75,199
20130601|2012-12-04 13:00,4,130.725,130.775,130.7,130.7,127
20130601|2012-12-04 13:30,4,130.7,130.725,130.675,130.7,9
20130601|2012-12-04 14:00,4,130.75,130.8,130.75,130.8,3
20130601|2012-12-04 14:30,4,130.8,130.825,130.8,130.825,12
20130601|2012-12-04 15:00,4,130.875,131,130.875,130.9,118
20130601|2012-12-04 15:30,4,130.75,130.75,130.6,130.65,23
20130601|2012-12-04 17:30,5,130.7,130.725,130.7,130.725,11
20130601|2012-12-04 18:30,5,130.65,130.65,130.55,130.55,14
20130601|2012-12-04 19:00,5,130.525,130.525,130.525,130.525,4
20130601|2012-12-04 20:00,5,130.5,130.5,130.5,130.5,1
20130601|2012-12-04 21:30,5,130.6,130.6,130.6,130.6,1
20130601|2012-12-05 01:30,5,130.725,130.75,130.725,130.75,6
20130601|2012-12-05 06:30,5,130.575,130.625,130.575,130.625,3
20130601|2012-12-05 07:00,5,130.625,130.7,130.625,130.625,15
20130601|2012-12-05 07:30,5,130.65,130.7,130.65,130.7,2
20130601|2012-12-05 08:00,5,130.775,130.875,130.775,130.825,23
20130601|2012-12-05 08:30,5,130.75,130.825,130.725,130.725,17
20130601|2012-12-05 09:00,5,130.775,130.775,130.5,130.5,170
20130601|2012-12-05 09:30,5,130.525,130.575,130.325,130.575,340
20130601|2012-12-05 10:00,5,130.525,131.2,130.475,130.95,276
20130601|2012-12-05 10:30,5,131,131.075,130.9,130.975,155
20130601|2012-12-05 11:00,5,130.95,131.125,130.95,131.025,113
20130601|2012-12-05 11:30,5,131,131.125,130.95,131.05,63
20130601|2012-12-05 12:00,5,131.075,131.125,130.875,130.875,62
20130601|2012-12-05 12:30,5,130.875,131,130.65,131,255
20130601|2012-12-05 13:00,5,130.95,130.975,130.925,130.975,46
20130601|2012-12-05 13:30,5,130.95,130.95,130.95,130.95,2
20130601|2012-12-05 14:00,5,131,131.025,130.95,130.95,9
20130601|2012-12-05 14:30,5,131.025,131.025,130.95,130.95,4
20130601|2012-12-05 15:00,5,131.025,131.075,130.95,131.05,30
20130601|2012-12-05 15:30,5,131.025,131.025,131.025,131.025,1
20130601|2012-12-05 17:00,6,130.925,130.925,130.9,130.9,23
20130601|2012-12-05 17:30,6,130.95,130.95,130.95,130.95,1
20130601|2012-12-05 18:00,6,130.9,131,130.9,130.925,15
20130601|2012-12-05 19:00,6,131,131,131,131,2
20130601|2012-12-05 20:00,6,131,131,131,131,10
20130601|2012-12-05 22:00,6,130.925,130.925,130.925,130.925,1
20130601|2012-12-05 23:00,6,131,131,131,131,1
20130601|2012-12-06 02:30,6,130.9,130.9,130.9,130.9,2
20130601|2012-12-06 03:30,6,130.9,130.9,130.9,130.9,2
20130601|2012-12-06 05:30,6,130.925,130.925,130.925,130.925,3
20130601|2012-12-06 06:00,6,130.925,130.925,130.9,130.9,10
20130601|2012-12-06 07:00,6,130.9,130.9,130.9,130.9,8
20130601|2012-12-06 07:30,6,131,131.05,130.825,130.825,37
20130601|2012-12-06 08:00,6,130.9,130.9,130.675,130.775,44
20130601|2012-12-06 08:30,6,130.775,130.8,130.675,130.675,30
20130601|2012-12-06 09:00,6,130.7,130.75,130.55,130.675,101
20130601|2012-12-06 09:30,6,130.75,131.05,130.725,130.95,193
20130601|2012-12-06 10:00,6,130.925,131,130.85,131,77
20130601|2012-12-06 10:30,6,130.975,131.075,130.8,130.9,181
20130601|2012-12-06 11:00,6,130.875,130.9,130.75,130.875,147
20130601|2012-12-06 11:30,6,130.875,130.95,130.75,130.775,453
20130601|2012-12-06 12:00,6,130.775,131.55,130.775,131.3,403
20130601|2012-12-06 12:30,6,131.275,131.425,131.125,131.2,379
20130601|2012-12-06 13:00,6,131.175,131.25,131.15,131.2,69
20130601|2012-12-06 13:30,6,131.225,131.25,131.2,131.225,36
20130601|2012-12-06 14:00,6,131.2,131.275,131.2,131.2,12
20130601|2012-12-06 14:30,6,131.3,131.325,131.225,131.25,30
20130601|2012-12-06 15:00,6,131.225,131.25,131.175,131.25,15
20130601|2012-12-06 15:30,6,131.2,131.3,131.2,131.225,13
20130601|2012-12-06 17:00,7,131.175,131.175,131.05,131.05,88
20130601|2012-12-06 17:30,7,131.05,131.075,131.025,131.05,13
20130601|2012-12-06 18:00,7,131,131,130.825,130.825,10
20130601|2012-12-06 18:30,7,130.725,130.775,130.725,130.775,6
20130601|2012-12-06 19:00,7,130.8,130.8,130.8,130.8,2
20130601|2012-12-06 20:00,7,130.85,130.85,130.85,130.85,2
20130601|2012-12-06 20:30,7,130.85,130.85,130.8,130.8,15
20130601|2012-12-06 21:00,7,130.8,130.875,130.8,130.875,3
20130601|2012-12-06 21:30,7,130.85,130.85,130.85,130.85,2
20130601|2012-12-06 22:30,7,130.825,130.825,130.825,130.825,1
20130601|2012-12-07 00:00,7,130.85,130.85,130.825,130.825,4
20130601|2012-12-07 01:00,7,130.85,130.85,130.85,130.85,2
20130601|2012-12-07 01:30,7,130.825,130.825,130.825,130.825,3
20130601|2012-12-07 03:30,7,130.85,130.85,130.85,130.85,2
20130601|2012-12-07 04:30,7,130.825,130.825,130.8,130.8,20
20130601|2012-12-07 05:00,7,130.85,130.85,130.85,130.85,1
20130601|2012-12-07 05:30,7,130.9,130.925,130.9,130.9,3
20130601|2012-12-07 06:00,7,130.825,130.825,130.825,130.825,1
20130601|2012-12-07 06:30,7,130.8,130.8,130.725,130.725,15
20130601|2012-12-07 07:00,7,130.725,130.775,130.725,130.775,3
20130601|2012-12-07 07:30,7,130.7,130.775,130.625,130.625,66
20130601|2012-12-07 08:00,7,130.725,130.775,130.725,130.775,12
20130601|2012-12-07 08:30,7,130.75,130.875,130.75,130.875,30
20130601|2012-12-07 09:00,7,130.85,130.875,130.55,130.55,197
20130601|2012-12-07 09:30,7,130.55,130.8,130.475,130.725,145
20130601|2012-12-07 10:00,7,130.7,130.7,130.525,130.6,180
20130601|2012-12-07 10:30,7,130.6,130.9,130.575,130.8,196
20130601|2012-12-07 11:00,7,130.875,130.9,130.75,130.775,116
20130601|2012-12-07 11:30,7,130.825,130.9,130.775,130.8,54
20130601|2012-12-07 12:00,7,130.8,130.825,130.725,130.8,49
20130601|2012-12-07 12:30,7,130.825,130.85,130.7,130.725,418
20130601|2012-12-07 13:00,7,130.75,130.75,130.625,130.7,177
20130601|2012-12-07 13:30,7,130.65,130.8,130.65,130.8,32
20130601|2012-12-10 09:00,10,130.575,130.8,130.325,130.425,236
20130601|2012-12-10 09:30,10,130.45,130.6,130.4,130.475,256
20130601|2012-12-10 10:00,10,130.475,130.65,130.4,130.65,223
20130601|2012-12-10 10:30,10,130.675,130.7,130.325,130.375,239
20130601|2012-12-10 11:00,10,130.375,130.525,130.35,130.5,24
20130601|2012-12-10 11:30,10,130.425,130.475,130.4,130.425,23
20130601|2012-12-10 12:00,10,130.425,130.425,130.25,130.25,62
20130601|2012-12-10 12:30,10,130.25,130.4,130.225,130.3,209
20130601|2012-12-10 13:00,10,130.35,130.4,130.325,130.4,50
20130601|2012-12-10 13:30,10,130.45,130.45,130.45,130.45,13
20130601|2012-12-10 14:00,10,130.475,130.55,130.425,130.425,8
20130601|2012-12-10 14:30,10,130.4,130.4,130.35,130.35,20
20130601|2012-12-10 15:00,10,130.4,130.4,130.375,130.4,29
20130601|2012-12-10 15:30,10,130.3,130.3,130.3,130.3,1
20130601|2012-12-10 17:00,11,130.45,130.45,130.225,130.225,8
20130601|2012-12-10 18:30,11,130.225,130.225,130.225,130.225,6
20130601|2012-12-10 19:00,11,130.325,130.325,130.2,130.2,8
20130601|2012-12-10 23:00,11,130.225,130.225,130.225,130.225,2
20130601|2012-12-10 23:30,11,130.225,130.225,130.225,130.225,3
20130601|2012-12-11 00:00,11,130.225,130.225,130.225,130.225,12
20130601|2012-12-11 00:30,11,130.225,130.25,130.225,130.25,4
20130601|2012-12-11 01:00,11,130.225,130.225,130.225,130.225,3
20130601|2012-12-11 02:00,11,130.2,130.2,130.2,130.2,1
20130601|2012-12-11 03:00,11,130.15,130.15,130.15,130.15,54
20130601|2012-12-11 04:30,11,130.175,130.175,130.175,130.175,6
20130601|2012-12-11 05:00,11,130.225,130.225,130.15,130.15,5
20130601|2012-12-11 06:00,11,130.225,130.225,130.125,130.125,6
20130601|2012-12-11 06:30,11,130.175,130.175,130.175,130.175,4
20130601|2012-12-11 07:00,11,130.2,130.25,130.15,130.225,16
20130601|2012-12-11 07:30,11,130.225,130.25,130.15,130.2,12
20130601|2012-12-11 08:00,11,130.2,130.3,130.175,130.2,25
20130601|2012-12-11 08:30,11,130.275,130.275,130.25,130.25,19
20130601|2012-12-11 09:00,11,130.25,130.525,130.25,130.375,211
20130601|2012-12-11 09:30,11,130.4,131,130.35,130.9,346
20130601|2012-12-11 10:00,11,130.9,132.1,130.9,131.925,871
20130601|2012-12-11 10:30,11,131.9,131.9,131.4,131.675,251
20130601|2012-12-11 11:00,11,131.625,131.625,131.35,131.425,171
20130601|2012-12-11 11:30,11,131.425,131.6,131.35,131.45,197
20130601|2012-12-11 12:00,11,131.425,131.75,131.4,131.575,177
20130601|2012-12-11 12:30,11,131.575,131.7,131.35,131.55,244
20130601|2012-12-11 13:00,11,131.525,131.625,131.5,131.5,272
20130601|2012-12-11 13:30,11,131.6,131.6,131.525,131.525,76
20130601|2012-12-11 14:00,11,131.525,131.6,131.525,131.6,50
20130601|2012-12-11 14:30,11,131.6,131.625,131.525,131.525,25
20130601|2012-12-11 15:00,11,131.65,131.65,131.65,131.65,3
20130601|2012-12-11 17:00,12,131.575,131.575,131.55,131.55,2
20130601|2012-12-11 17:30,12,131.6,131.6,131.6,131.6,1
20130601|2012-12-11 18:00,12,131.6,131.6,131.6,131.6,1
20130601|2012-12-11 20:00,12,131.6,131.6,131.6,131.6,1
20130601|2012-12-11 22:00,12,131.525,131.525,131.525,131.525,2
20130601|2012-12-11 22:30,12,131.525,131.525,131.525,131.525,2
20130601|2012-12-12 03:00,12,131.6,131.6,131.6,131.6,3
20130601|2012-12-12 05:00,12,131.675,131.7,131.675,131.675,3
20130601|2012-12-12 05:30,12,131.7,131.7,131.7,131.7,2
20130601|2012-12-12 06:00,12,131.675,131.675,131.675,131.675,4
20130601|2012-12-12 07:00,12,131.675,131.675,131.675,131.675,2
20130601|2012-12-12 07:30,12,131.75,131.85,131.65,131.65,11
20130601|2012-12-12 08:00,12,131.65,131.775,131.65,131.775,8
20130601|2012-12-12 08:30,12,131.725,131.8,131.575,131.625,48
20130601|2012-12-12 09:00,12,131.6,131.9,131.5,131.9,195
20130601|2012-12-12 09:30,12,131.925,132.075,131.625,131.625,183
20130601|2012-12-12 10:00,12,131.65,131.875,131.625,131.75,196
20130601|2012-12-12 10:30,12,131.675,131.7,131.375,131.45,184
20130601|2012-12-12 11:00,12,131.5,131.625,131.375,131.6,91
20130601|2012-12-12 11:30,12,131.525,131.725,131.5,131.725,72
20130601|2012-12-12 12:00,12,131.725,131.875,131.675,131.7,72
20130601|2012-12-12 12:30,12,131.675,131.775,131.575,131.675,195
20130601|2012-12-12 13:00,12,131.7,131.7,131.65,131.65,80
20130601|2012-12-12 13:30,12,131.675,131.75,131.65,131.65,17
20130601|2012-12-12 14:00,12,131.725,131.725,131.725,131.725,1
20130601|2012-12-12 14:30,12,131.7,131.7,131.675,131.675,7
20130601|2012-12-12 15:00,12,131.65,131.65,131.65,131.65,12
20130601|2012-12-12 15:30,12,131.7,131.7,131.7,131.7,1
20130601|2012-12-12 17:00,13,131.55,131.7,131.55,131.7,20
20130601|2012-12-12 17:30,13,131.75,131.8,131.75,131.75,11
20130601|2012-12-12 18:00,13,131.75,131.75,131.75,131.75,1
20130601|2012-12-12 19:00,13,131.875,131.875,131.875,131.875,1
20130601|2012-12-12 19:30,13,131.65,131.65,131.65,131.65,3
20130601|2012-12-12 20:30,13,131.625,131.625,131.625,131.625,1
20130601|2012-12-12 21:30,13,131.725,131.725,131.725,131.725,1
20130601|2012-12-12 22:30,13,131.75,131.8,131.75,131.8,6
20130601|2012-12-12 23:00,13,131.8,131.85,131.8,131.85,2
20130601|2012-12-13 01:00,13,131.775,131.775,131.775,131.775,2
20130601|2012-12-13 03:30,13,131.875,131.875,131.875,131.875,3
20130601|2012-12-13 05:30,13,131.9,131.95,131.9,131.95,22
20130601|2012-12-13 06:00,13,131.875,131.875,131.85,131.85,3
20130601|2012-12-13 06:30,13,131.85,131.925,131.85,131.925,7
20130601|2012-12-13 07:00,13,131.95,131.95,131.95,131.95,5
20130601|2012-12-13 07:30,13,131.975,131.975,131.85,131.85,10
20130601|2012-12-13 08:00,13,131.85,131.85,131.8,131.8,8
20130601|2012-12-13 08:30,13,131.85,131.95,131.85,131.95,38
20130601|2012-12-13 09:00,13,131.925,132.125,131.925,132,316
20130601|2012-12-13 09:30,13,131.975,132.125,131.95,132,99
20130601|2012-12-13 10:00,13,132.05,132.05,131.7,131.925,237
20130601|2012-12-13 10:30,13,131.95,131.975,131.9,131.95,46
20130601|2012-12-13 11:00,13,131.975,132,131.7,131.825,142
20130601|2012-12-13 11:30,13,131.825,131.825,131.575,131.7,125
20130601|2012-12-13 12:00,13,131.625,131.625,131.375,131.575,176
20130601|2012-12-13 12:30,13,131.6,131.625,131.25,131.425,334
20130601|2012-12-13 13:00,13,131.4,131.5,131.35,131.375,82
20130601|2012-12-13 13:30,13,131.45,131.475,131.425,131.425,12
20130601|2012-12-13 14:00,13,131.5,131.525,131.5,131.525,2
20130601|2012-12-13 14:30,13,131.55,131.55,131.475,131.475,9
20130601|2012-12-13 15:30,13,131.55,131.55,131.425,131.425,6
20130601|2012-12-13 17:00,14,131.425,131.425,131.4,131.425,4
20130601|2012-12-13 17:30,14,131.475,131.475,131.475,131.475,1
20130601|2012-12-13 18:00,14,131.35,131.375,131.35,131.35,7
20130601|2012-12-13 19:00,14,131.425,131.425,131.425,131.425,4
20130601|2012-12-13 20:00,14,131.325,131.325,131.325,131.325,1
20130601|2012-12-13 20:30,14,131.375,131.4,131.375,131.4,12
20130601|2012-12-13 21:30,14,131.325,131.325,131.325,131.325,6
20130601|2012-12-13 22:00,14,131.3,131.3,131.3,131.3,2
20130601|2012-12-13 23:30,14,131.375,131.375,131.375,131.375,2
20130601|2012-12-14 04:00,14,131.4,131.4,131.4,131.4,1
20130601|2012-12-14 04:30,14,131.425,131.5,131.425,131.5,52
20130601|2012-12-14 07:00,14,131.425,131.425,131.425,131.425,4
20130601|2012-12-14 07:30,14,131.35,131.4,131.35,131.375,7
20130601|2012-12-14 08:00,14,131.3,131.475,131.275,131.35,29
20130601|2012-12-14 08:30,14,131.325,131.4,131.2,131.2,34
20130601|2012-12-14 09:00,14,131.375,131.6,131.375,131.525,89
20130601|2012-12-14 09:30,14,131.525,131.65,131.4,131.575,150
20130601|2012-12-14 10:00,14,131.6,131.625,131.4,131.6,173
20130601|2012-12-14 10:30,14,131.625,132.4,131.625,132.175,566
20130601|2012-12-14 11:00,14,132.225,132.675,132.15,132.4,326
20130601|2012-12-14 11:30,14,132.35,132.425,132.025,132.075,190
20130601|2012-12-14 12:00,14,132.075,132.175,132.05,132.175,90
20130601|2012-12-14 12:30,14,132.15,132.425,132.1,132.4,775
20130601|2012-12-14 13:00,14,132.4,132.55,132.4,132.5,201
20130601|2012-12-14 13:30,14,132.55,132.675,132.5,132.625,140
20130601|2012-12-17 09:00,17,132.4,132.95,132.4,132.875,418
20130601|2012-12-17 09:30,17,132.9,133,132.8,132.85,369
20130601|2012-12-17 10:00,17,132.8,132.875,132.625,132.7,610
20130601|2012-12-17 10:30,17,132.7,132.7,132.5,132.525,276
20130601|2012-12-17 11:00,17,132.525,132.55,132.375,132.45,118
20130601|2012-12-17 11:30,17,132.45,132.7,132.425,132.7,83
20130601|2012-12-17 12:00,17,132.7,132.8,132.65,132.8,104
20130601|2012-12-17 12:30,17,132.8,133.25,132.775,133.25,796
20130601|2012-12-17 13:00,17,133.2,133.225,133.1,133.1,173
20130601|2012-12-17 13:30,17,133.1,133.15,133.05,133.15,42
20130601|2012-12-17 14:00,17,133.075,133.075,133,133,27
20130601|2012-12-17 14:30,17,133,133.05,133,133.05,16
20130601|2012-12-17 15:00,17,133.15,133.25,133.025,133.1,13
20130601|2012-12-17 15:30,17,133.1,133.225,133.1,133.225,3
20130601|2012-12-17 17:00,18,133.175,133.175,133.175,133.175,1
20130601|2012-12-17 17:30,18,133.175,133.2,133.15,133.15,6
20130601|2012-12-17 19:00,18,133.25,133.25,133.25,133.25,1
20130601|2012-12-17 19:30,18,133.225,133.325,133.2,133.325,15
20130601|2012-12-17 20:00,18,133.4,133.425,133.4,133.425,16
20130601|2012-12-17 20:30,18,133.4,133.4,133.4,133.4,1
20130601|2012-12-17 21:00,18,133.4,133.4,133.375,133.375,7
20130601|2012-12-17 22:00,18,133.375,133.375,133.375,133.375,1
20130601|2012-12-17 22:30,18,133.45,133.45,133.425,133.45,10
20130601|2012-12-17 23:00,18,133.425,133.425,133.425,133.425,1
20130601|2012-12-18 00:00,18,133.45,133.475,133.45,133.475,6
20130601|2012-12-18 00:30,18,133.425,133.425,133.425,133.425,1
20130601|2012-12-18 03:00,18,133.5,133.5,133.425,133.425,39
20130601|2012-12-18 03:30,18,133.525,133.525,133.525,133.525,8
20130601|2012-12-18 05:00,18,133.35,133.35,133.35,133.35,2
20130601|2012-12-18 05:30,18,133.35,133.35,133.35,133.35,8
20130601|2012-12-18 06:00,18,133.275,133.275,133.225,133.225,3
20130601|2012-12-18 06:30,18,133.175,133.175,133.175,133.175,1
20130601|2012-12-18 07:00,18,133.25,133.25,133.25,133.25,10
20130601|2012-12-18 07:30,18,133.25,133.25,133.1,133.125,52
20130601|2012-12-18 08:00,18,133.2,133.3,133.15,133.225,45
20130601|2012-12-18 08:30,18,133.225,133.225,133,133.05,43
20130601|2012-12-18 09:00,18,132.925,133.05,132.775,133.025,196
20130601|2012-12-18 09:30,18,133.025,133.2,133,133,250
20130601|2012-12-18 10:00,18,133.025,133.1,132.7,132.95,534
20130601|2012-12-18 10:30,18,132.975,133.125,132.9,133.05,281
20130601|2012-12-18 11:00,18,133.05,133.3,133.05,133.15,515
20130601|2012-12-18 11:30,18,133.175,133.175,132.9,132.9,201
20130601|2012-12-18 12:00,18,132.925,132.925,132.55,132.65,482
20130601|2012-12-18 12:30,18,132.6,132.65,132.3,132.425,818
20130601|2012-12-18 13:00,18,132.425,132.65,132.4,132.5,189
20130601|2012-12-18 13:30,18,132.475,132.475,132.325,132.325,114
20130601|2012-12-18 14:00,18,132.325,132.375,132.3,132.325,28
20130601|2012-12-18 14:30,18,132.35,132.375,132.35,132.375,3
20130601|2012-12-18 15:00,18,132.35,132.35,132.3,132.3,8
20130601|2012-12-18 15:30,18,132.45,132.45,132.375,132.45,8
20130601|2012-12-18 17:00,19,132.5,132.625,132.5,132.625,8
20130601|2012-12-18 17:30,19,132.525,132.525,132.525,132.525,2
20130601|2012-12-18 18:00,19,132.725,132.725,132.7,132.7,12
20130601|2012-12-18 18:30,19,132.7,132.7,132.7,132.7,10
20130601|2012-12-18 21:00,19,132.6,132.6,132.6,132.6,1
20130601|2012-12-18 22:00,19,132.525,132.525,132.525,132.525,1
20130601|2012-12-19 02:00,19,132.675,132.675,132.675,132.675,2
20130601|2012-12-19 03:30,19,132.575,132.575,132.575,132.575,2
20130601|2012-12-19 06:00,19,132.55,132.55,132.55,132.55,1
20130601|2012-12-19 07:00,19,132.55,132.55,132.55,132.55,2
20130601|2012-12-19 07:30,19,132.625,132.65,132.625,132.625,3
20130601|2012-12-19 08:00,19,132.775,132.925,132.75,132.75,31
20130601|2012-12-19 08:30,19,132.575,132.625,132.5,132.55,61
20130601|2012-12-19 09:00,19,132.55,132.95,132.45,132.85,198
20130601|2012-12-19 09:30,19,132.8,132.9,132.65,132.7,174
20130601|2012-12-19 10:00,19,132.7,132.825,132.625,132.7,177
20130601|2012-12-19 10:30,19,132.725,132.75,132.525,132.525,206
20130601|2012-12-19 11:00,19,132.525,132.525,132.225,132.45,266
20130601|2012-12-19 11:30,19,132.425,132.75,132.4,132.45,162
20130601|2012-12-19 12:00,19,132.425,132.575,132.425,132.425,134
20130601|2012-12-19 12:30,19,132.45,133.125,132.45,133.1,838
20130601|2012-12-19 13:00,19,133.125,133.125,133,133.05,296
20130601|2012-12-19 13:30,19,133,133.025,132.95,132.95,60
20130601|2012-12-19 14:00,19,133,133.05,132.925,133.025,34
20130601|2012-12-19 14:30,19,133.05,133.05,133,133,3
20130601|2012-12-19 15:00,19,133.025,133.025,132.975,132.975,12
20130601|2012-12-19 15:30,19,133,133.1,133,133.1,6
20130601|2012-12-19 17:00,20,132.9,133.075,132.9,132.9,31
20130601|2012-12-19 18:00,20,133.075,133.075,133.075,133.075,6
20130601|2012-12-19 18:30,20,133.075,133.075,133.075,133.075,1
20130601|2012-12-19 19:00,20,133.075,133.075,133.075,133.075,3
20130601|2012-12-19 21:00,20,132.9,132.9,132.9,132.9,5
20130601|2012-12-19 22:30,20,132.95,132.95,132.95,132.95,4
20130601|2012-12-20 04:00,20,132.95,132.95,132.95,132.95,4
20130601|2012-12-20 05:00,20,132.875,132.875,132.875,132.875,1
20130601|2012-12-20 06:30,20,133.025,133.025,133.025,133.025,4
20130601|2012-12-20 07:00,20,133.075,133.075,132.85,132.85,10
20130601|2012-12-20 07:30,20,132.85,132.85,132.8,132.825,13
20130601|2012-12-20 08:00,20,132.825,132.825,132.45,132.45,44
20130601|2012-12-20 08:30,20,132.325,132.5,132.175,132.45,93
20130601|2012-12-20 09:00,20,132.475,132.675,132.425,132.55,263
20130601|2012-12-20 09:30,20,132.525,132.65,132.45,132.475,165
20130601|2012-12-20 10:00,20,132.525,132.525,132.375,132.375,195
20130601|2012-12-20 10:30,20,132.375,132.375,131.75,131.9,572
20130601|2012-12-20 11:00,20,131.9,132.25,131.875,132.05,178
20130601|2012-12-20 11:30,20,132.025,132.175,131.875,132.125,169
20130601|2012-12-20 12:00,20,132.125,132.375,132.125,132.35,179
20130601|2012-12-20 12:30,20,132.325,132.45,132.2,132.3,321
20130601|2012-12-20 13:00,20,132.3,132.325,132.2,132.275,184
20130601|2012-12-20 13:30,20,132.275,132.3,132.225,132.225,20
20130601|2012-12-20 14:00,20,132.2,132.2,132.15,132.2,23
20130601|2012-12-20 14:30,20,132.15,132.15,132.15,132.15,1
20130601|2012-12-20 15:00,20,132.1,132.2,132.1,132.2,4
20130601|2012-12-20 15:30,20,132.175,132.175,132.1,132.1,9
20130601|2012-12-20 17:00,21,132.2,132.375,132.2,132.35,6
20130601|2012-12-20 18:00,21,132.4,132.5,132.4,132.5,4
20130601|2012-12-20 18:30,21,132.5,132.5,132.5,132.5,1
20130601|2012-12-20 19:00,21,132.35,132.35,132.225,132.25,20
20130601|2012-12-20 19:30,21,132.225,132.225,132.175,132.175,4
20130601|2012-12-20 20:00,21,132.125,132.125,132.125,132.125,2
20130601|2012-12-20 20:30,21,131.975,131.975,131.9,131.9,16
20130601|2012-12-20 21:00,21,131.95,131.95,131.9,131.9,9
20130601|2012-12-20 21:30,21,131.95,131.95,131.95,131.95,3
20130601|2012-12-20 22:00,21,131.875,131.95,131.875,131.9,8
20130601|2012-12-21 00:00,21,131.925,131.925,131.925,131.925,1
20130601|2012-12-21 01:00,21,131.95,131.95,131.95,131.95,5
20130601|2012-12-21 02:30,21,132.1,132.1,132.1,132.1,3
20130601|2012-12-21 03:00,21,132.15,132.15,132.15,132.15,1
20130601|2012-12-21 04:00,21,132.1,132.125,132.075,132.075,6
20130601|2012-12-21 06:30,21,132.3,132.3,132.1,132.1,2
20130601|2012-12-21 07:00,21,132.025,132.025,132.025,132.025,1
20130601|2012-12-21 07:30,21,131.85,132.075,131.825,132,13
20130601|2012-12-21 08:00,21,132.075,132.25,132.025,132.05,31
20130601|2012-12-21 08:30,21,132.025,132.025,131.75,131.75,94
20130601|2012-12-21 09:00,21,131.825,132,131.575,131.775,340
20130601|2012-12-21 09:30,21,131.825,132.025,131.775,131.9,124
20130601|2012-12-21 10:00,21,131.875,132.125,131.875,132.075,194
20130601|2012-12-21 10:30,21,132.075,132.175,131.925,131.975,71
20130601|2012-12-21 11:00,21,131.95,132.2,131.95,132.15,116
20130601|2012-12-21 11:30,21,132.15,132.375,132.1,132.3,176
20130601|2012-12-21 12:00,21,132.275,132.3,132,132,78
20130601|2012-12-21 12:30,21,132.05,132.5,132.05,132.45,243
20130601|2012-12-21 13:00,21,132.475,132.475,132.3,132.325,147
20130601|2012-12-21 13:30,21,132.3,132.375,132.2,132.2,34
20130601|2012-12-24 09:00,24,132.1,132.15,131.775,131.975,380
20130601|2012-12-24 09:30,24,131.975,132.125,131.825,131.925,201
20130601|2012-12-24 10:00,24,131.975,132.05,131.925,131.95,28
20130601|2012-12-24 10:30,24,131.925,132,131.875,131.975,44
20130601|2012-12-24 11:00,24,131.975,132,131.95,131.95,10
20130601|2012-12-24 11:30,24,131.95,131.975,131.875,131.875,125
20130601|2012-12-24 12:00,24,131.925,131.925,131.825,131.875,147
20130601|2012-12-26 09:00,26,132.1,132.325,132.1,132.2,326
20130601|2012-12-26 09:30,26,132.2,132.35,132.125,132.15,186
20130601|2012-12-26 10:00,26,132.15,132.225,132,132,431
20130601|2012-12-26 10:30,26,131.975,132.2,131.95,132.2,78
20130601|2012-12-26 11:00,26,132.15,132.225,132.1,132.175,85
20130601|2012-12-26 11:30,26,132.1,132.325,132.1,132.25,237
20130601|2012-12-26 12:00,26,132.3,132.3,131.85,131.875,1061
20130601|2012-12-26 12:30,26,131.875,132,131.8,131.85,279
20130601|2012-12-26 13:00,26,131.85,131.95,131.825,131.85,64
20130601|2012-12-26 13:30,26,131.9,131.9,131.9,131.9,2
20130601|2012-12-26 15:00,26,131.875,131.9,131.875,131.9,2
20130601|2012-12-26 15:30,26,131.85,131.9,131.825,131.9,62
20130601|2012-12-26 17:00,27,131.95,131.95,131.95,131.95,1
20130601|2012-12-26 17:30,27,131.825,131.85,131.75,131.85,15
20130601|2012-12-27 05:00,27,131.825,131.825,131.8,131.8,5
20130601|2012-12-27 07:00,27,131.725,131.725,131.625,131.625,65
20130601|2012-12-27 07:30,27,131.7,131.725,131.575,131.575,38
20130601|2012-12-27 08:00,27,131.575,131.675,131.575,131.575,20
20130601|2012-12-27 08:30,27,131.575,131.675,131.425,131.45,53
20130601|2012-12-27 09:00,27,131.4,131.4,131.025,131.125,290
20130601|2012-12-27 09:30,27,131.1,131.425,131.1,131.375,139
20130601|2012-12-27 10:00,27,131.325,131.45,131.2,131.375,108
20130601|2012-12-27 10:30,27,131.45,131.5,131.375,131.4,62
20130601|2012-12-27 11:00,27,131.425,131.55,131.4,131.4,46
20130601|2012-12-27 11:30,27,131.45,131.6,131.425,131.575,33
20130601|2012-12-27 12:00,27,131.55,131.7,131.55,131.625,68
20130601|2012-12-27 12:30,27,131.675,131.725,131.375,131.4,259
20130601|2012-12-27 13:00,27,131.45,131.45,131.3,131.35,231
20130601|2012-12-27 13:30,27,131.425,131.45,131.425,131.425,21
20130601|2012-12-27 14:00,27,131.45,131.45,131.45,131.45,35
20130601|2012-12-27 15:00,27,131.575,131.6,131.575,131.6,3
20130601|2012-12-27 15:30,27,131.575,131.575,131.55,131.55,5
20130601|2012-12-27 17:00,28,131.425,131.425,131.375,131.375,5
20130601|2012-12-27 17:30,28,131.3,131.3,131.3,131.3,4
20130601|2012-12-27 19:30,28,131.325,131.35,131.325,131.35,25
20130601|2012-12-27 21:00,28,131.325,131.325,131.325,131.325,5
20130601|2012-12-27 21:30,28,131.3,131.3,131.3,131.3,2
20130601|2012-12-27 22:30,28,131.3,131.3,131.3,131.3,1
20130601|2012-12-28 05:00,28,131.325,131.35,131.275,131.275,32
20130601|2012-12-28 07:30,28,131.325,131.325,131.325,131.325,5
20130601|2012-12-28 08:00,28,131.35,131.55,131.35,131.375,64
20130601|2012-12-28 08:30,28,131.475,131.5,131.35,131.5,34
20130601|2012-12-28 09:00,28,131.5,131.825,131.5,131.65,77
20130601|2012-12-28 09:30,28,131.6,131.6,131.375,131.475,75
20130601|2012-12-28 10:00,28,131.5,131.6,131.475,131.55,50
20130601|2012-12-28 10:30,28,131.525,131.55,131.4,131.425,48
20130601|2012-12-28 11:00,28,131.45,131.575,131.45,131.55,126
20130601|2012-12-28 11:30,28,131.55,131.625,131.475,131.525,97
20130601|2012-12-28 12:00,28,131.575,131.7,131.45,131.6,260
20130601|2012-12-28 12:30,28,131.65,131.925,131.55,131.8,343
20130601|2012-12-28 13:00,28,131.8,132,131.775,131.925,261
20130601|2012-12-28 13:30,28,132,132.05,131.9,131.9,68
20130601|2012-12-31 09:00,31,131.55,132.175,131.55,131.975,363
20130601|2012-12-31 09:30,31,132.025,132.15,131.925,132.05,59
20130601|2012-12-31 10:00,31,132,132,131.8,131.85,57
20130601|2012-12-31 10:30,31,131.875,131.875,131.75,131.8,79
20130601|2012-12-31 11:00,31,131.8,131.875,131.775,131.8,57
20130601|2012-12-31 11:30,31,131.825,132.025,131.75,131.8,221
20130601|2012-12-31 12:00,31,131.775,131.825,131.5,131.525,144
20130601|2012-12-31 12:30,31,131.5,131.5,130.7,130.7,977
20130601|2012-12-31 13:00,31,130.75,131.075,130.7,130.9,690
20130601|2012-12-31 13:30,31,130.95,131.025,130.825,131.025,74
20130601|2012-12-31 14:00,31,131.025,131.025,130.75,130.75,69
20130601|2012-12-31 14:30,31,130.775,130.775,130.775,130.775,10
20130601|2012-12-31 15:00,31,130.925,130.925,130.825,130.825,3
20130601|2012-12-31 15:30,31,130.925,130.925,130.925,130.925,1
20130601|2013-01-02 09:00,2,131.525,131.525,131.25,131.25,422
20130601|2013-01-02 09:30,2,131.25,131.3,130.85,130.85,310
20130601|2013-01-02 10:00,2,130.875,131,130.65,131,219
20130601|2013-01-02 10:30,2,131.025,131.125,130.9,130.95,163
20130601|2013-01-02 11:00,2,130.925,131,130.8,130.975,159
20130601|2013-01-02 11:30,2,130.975,131.025,130.75,130.8,96
20130601|2013-01-02 12:00,2,130.825,131.075,130.825,130.975,272
20130601|2013-01-02 12:30,2,131.075,131.375,131.05,131.1,518
20130601|2013-01-02 13:00,2,131.1,131.4,131.1,131.25,291
20130601|2013-01-02 13:30,2,131.275,131.375,131.275,131.325,14
20130601|2013-01-02 14:00,2,131.375,131.375,131.375,131.375,5
20130601|2013-01-02 14:30,2,131.375,131.4,131.375,131.4,6
20130601|2013-01-02 15:30,2,131.3,131.3,131.3,131.3,1
20130601|2013-01-02 17:00,3,131.25,131.25,131.225,131.25,6
20130601|2013-01-02 19:30,3,131.325,131.325,131.275,131.275,3
20130601|2013-01-02 20:00,3,131.275,131.275,131.25,131.25,21
20130601|2013-01-02 21:00,3,131.275,131.275,131.225,131.225,2
20130601|2013-01-02 21:30,3,131.2,131.2,131.2,131.2,2
20130601|2013-01-02 22:00,3,131.2,131.2,131.2,131.2,6
20130601|2013-01-02 22:30,3,131.25,131.25,131.25,131.25,8
20130601|2013-01-02 23:30,3,131.225,131.225,131.2,131.2,3
20130601|2013-01-03 01:00,3,131.2,131.2,131.175,131.175,2
20130601|2013-01-03 04:00,3,131.2,131.2,131.2,131.2,4
20130601|2013-01-03 07:00,3,131.225,131.225,131.2,131.225,5
20130601|2013-01-03 07:30,3,131.2,131.2,131.2,131.2,3
20130601|2013-01-03 08:00,3,131.2,131.25,131.2,131.25,19
20130601|2013-01-03 08:30,3,131.225,131.3,131.175,131.3,84
20130601|2013-01-03 09:00,3,131.325,132.05,131.225,131.775,510
20130601|2013-01-03 09:30,3,131.825,131.825,131.65,131.7,659
20130601|2013-01-03 10:00,3,131.675,132.25,131.675,132,558
20130601|2013-01-03 10:30,3,132.075,132.3,131.975,132.225,733
20130601|2013-01-03 11:00,3,132.25,132.375,132.05,132.225,638
20130601|2013-01-03 11:30,3,132.25,132.275,132.15,132.275,119
20130601|2013-01-03 12:00,3,132.25,132.35,132.05,132.175,266
20130601|2013-01-03 12:30,3,132.175,132.225,131.975,132.2,271
20130601|2013-01-03 13:00,3,132.2,132.25,132.125,132.15,175
20130601|2013-01-03 13:30,3,132.2,132.2,132.15,132.15,28
20130601|2013-01-03 14:00,3,132.2,132.275,132.2,132.275,3
20130601|2013-01-03 14:30,3,132.175,132.2,132.15,132.2,5
20130601|2013-01-03 15:00,3,132.2,132.2,132.175,132.2,5
20130601|2013-01-03 15:30,3,132.25,132.25,132.225,132.225,9
20130601|2013-01-03 17:30,4,132.225,132.375,132.125,132.125,22
20130601|2013-01-03 19:00,4,132.075,132.075,132.05,132.05,4
20130601|2013-01-03 20:00,4,132.175,132.175,132.175,132.175,1
20130601|2013-01-04 02:00,4,132.275,132.275,132.2,132.275,46
20130601|2013-01-04 02:30,4,132.225,132.25,132.225,132.25,3
20130601|2013-01-04 03:00,4,132.25,132.3,132.25,132.3,13
20130601|2013-01-04 03:30,4,132.3,132.3,132.3,132.3,5
20130601|2013-01-04 04:00,4,132.275,132.35,132.275,132.35,5
20130601|2013-01-04 04:30,4,132.35,132.4,132.35,132.4,26
20130601|2013-01-04 05:00,4,132.35,132.4,132.35,132.4,9
20130601|2013-01-04 05:30,4,132.275,132.4,132.275,132.375,9
20130601|2013-01-04 06:00,4,132.4,132.4,132.25,132.35,9
20130601|2013-01-04 06:30,4,132.325,132.325,132.3,132.3,7
20130601|2013-01-04 07:00,4,132.3,132.3,132.275,132.275,4
20130601|2013-01-04 07:30,4,132.25,132.3,132.2,132.2,30
20130601|2013-01-04 08:00,4,132.175,132.35,132.175,132.3,42
20130601|2013-01-04 08:30,4,132.3,132.325,132.2,132.25,45
20130601|2013-01-04 09:00,4,132.225,132.65,132.125,132.3,484
20130601|2013-01-04 09:30,4,132.275,132.45,132.05,132.1,262
20130601|2013-01-04 10:00,4,132.15,132.2,132,132.175,131
20130601|2013-01-04 10:30,4,132.15,132.2,132.05,132.075,106
20130601|2013-01-04 11:00,4,132.1,132.2,131.975,132.15,238
20130601|2013-01-04 11:30,4,132.125,132.225,132.1,132.175,195
20130601|2013-01-04 12:00,4,132.175,132.275,132.15,132.175,151
20130601|2013-01-04 12:30,4,132.225,132.35,131.85,131.925,320
20130601|2013-01-04 13:00,4,131.9,131.925,131.75,131.8,179
20130601|2013-01-04 13:30,4,131.85,132.025,131.85,131.975,32
20130601|2013-01-07 09:00,7,132,132.225,131.4,131.6,495
20130601|2013-01-07 09:30,7,131.625,131.85,131.575,131.825,61
20130601|2013-01-07 10:00,7,131.75,131.95,131.75,131.9,82
20130601|2013-01-07 10:30,7,131.85,131.875,131.725,131.775,167
20130601|2013-01-07 11:00,7,131.725,131.775,131.65,131.75,113
20130601|2013-01-07 11:30,7,131.725,131.85,131.625,131.825,208
20130601|2013-01-07 12:00,7,131.85,132.075,131.825,131.925,346
20130601|2013-01-07 12:30,7,131.85,131.95,131.75,131.875,498
20130601|2013-01-07 13:00,7,131.8,131.85,131.725,131.775,121
20130601|2013-01-07 13:30,7,131.775,131.775,131.775,131.775,17
20130601|2013-01-07 14:00,7,131.8,131.8,131.775,131.775,5
20130601|2013-01-07 15:00,7,131.8,131.8,131.75,131.75,15
20130601|2013-01-07 15:30,7,131.825,131.825,131.8,131.825,6
20130601|2013-01-07 17:00,8,131.725,131.725,131.7,131.725,6
20130601|2013-01-07 17:30,8,131.65,131.675,131.625,131.675,7
20130601|2013-01-07 18:30,8,131.6,131.6,131.55,131.6,13
20130601|2013-01-07 19:00,8,131.55,131.55,131.5,131.5,13
20130601|2013-01-07 20:30,8,131.55,131.55,131.55,131.55,2
20130601|2013-01-07 21:30,8,131.575,131.625,131.575,131.625,7
20130601|2013-01-07 22:30,8,131.625,131.625,131.625,131.625,5
20130601|2013-01-07 23:00,8,131.625,131.625,131.625,131.625,2
20130601|2013-01-08 00:00,8,131.675,131.675,131.675,131.675,1
20130601|2013-01-08 00:30,8,131.7,131.7,131.7,131.7,3
20130601|2013-01-08 01:00,8,131.7,131.7,131.7,131.7,1
20130601|2013-01-08 03:30,8,131.75,131.75,131.75,131.75,3
20130601|2013-01-08 04:00,8,131.75,131.775,131.75,131.775,7
20130601|2013-01-08 05:00,8,131.775,131.775,131.775,131.775,3
20130601|2013-01-08 06:00,8,131.775,131.775,131.775,131.775,3
20130601|2013-01-08 06:30,8,131.8,131.825,131.8,131.825,34
20130601|2013-01-08 07:00,8,131.825,131.85,131.725,131.825,48
20130601|2013-01-08 07:30,8,131.8,131.825,131.8,131.825,3
20130601|2013-01-08 08:00,8,131.85,132,131.8,132,183
20130601|2013-01-08 08:30,8,132,132,131.6,131.625,159
20130601|2013-01-08 09:00,8,131.7,131.925,131.55,131.725,197
20130601|2013-01-08 09:30,8,131.7,131.7,130.875,130.975,2135
20130601|2013-01-08 10:00,8,130.95,131.5,130.9,131.35,1088
20130601|2013-01-08 10:30,8,131.3,131.55,131.3,131.55,359
20130601|2013-01-08 11:00,8,131.55,131.575,131.15,131.25,820
20130601|2013-01-08 11:30,8,131.25,131.25,131.025,131.075,411
20130601|2013-01-08 12:00,8,131.125,131.175,130.95,131.1,489
20130601|2013-01-08 12:30,8,131.125,131.375,131,131.275,647
20130601|2013-01-08 13:00,8,131.275,131.275,131.15,131.15,329
20130601|2013-01-08 13:30,8,131.15,131.175,131.1,131.175,19
20130601|2013-01-08 14:00,8,131.075,131.15,131.025,131.025,43
20130601|2013-01-08 15:00,8,131.075,131.175,131.05,131.175,9
20130601|2013-01-08 15:30,8,131.175,131.175,131.125,131.15,25
20130601|2013-01-08 17:00,9,131.2,131.225,131.1,131.125,8
20130601|2013-01-08 17:30,9,131.125,131.125,131.05,131.05,6
20130601|2013-01-08 18:00,9,131.15,131.15,131.05,131.05,3
20130601|2013-01-08 20:00,9,131.175,131.175,131.175,131.175,5
20130601|2013-01-08 21:30,9,131.15,131.225,131.15,131.2,10
20130601|2013-01-08 22:00,9,131.2,131.225,131.2,131.225,9
20130601|2013-01-08 23:00,9,131.225,131.225,131.225,131.225,5
20130601|2013-01-09 01:00,9,131.275,131.275,131.275,131.275,22
20130601|2013-01-09 02:00,9,131.275,131.275,131.275,131.275,2
20130601|2013-01-09 02:30,9,131.25,131.25,131.25,131.25,18
20130601|2013-01-09 03:00,9,131.25,131.25,131.25,131.25,1
20130601|2013-01-09 03:30,9,131.275,131.3,131.275,131.3,3
20130601|2013-01-09 04:00,9,131.3,131.35,131.3,131.35,32
20130601|2013-01-09 05:00,9,131.275,131.325,131.275,131.325,4
20130601|2013-01-09 05:30,9,131.325,131.35,131.325,131.35,30
20130601|2013-01-09 07:00,9,131.2,131.2,131.2,131.2,1
20130601|2013-01-09 07:30,9,131.225,131.225,131.05,131.1,22
20130601|2013-01-09 08:00,9,131.175,131.25,131.125,131.25,12
20130601|2013-01-09 08:30,9,131.2,131.225,131.075,131.15,15
20130601|2013-01-09 09:00,9,131.1,131.175,130.875,130.95,347
20130601|2013-01-09 09:30,9,131,131,130.825,130.825,302
20130601|2013-01-09 10:00,9,130.825,130.875,130.625,130.825,272
20130601|2013-01-09 10:30,9,130.75,130.75,130.4,130.4,262
20130601|2013-01-09 11:00,9,130.425,130.6,130.225,130.575,413
20130601|2013-01-09 11:30,9,130.6,130.65,130.475,130.475,486
20130601|2013-01-09 12:00,9,130.45,130.45,130.25,130.375,377
20130601|2013-01-09 12:30,9,130.375,130.625,130.325,130.475,966
20130601|2013-01-09 13:00,9,130.475,130.625,130.425,130.6,137
20130601|2013-01-09 13:30,9,130.55,130.7,130.525,130.7,19
20130601|2013-01-09 14:00,9,130.55,130.55,130.5,130.5,30
20130601|2013-01-09 14:30,9,130.525,130.525,130.525,130.525,2
20130601|2013-01-09 15:00,9,130.525,130.525,130.525,130.525,1
20130601|2013-01-09 15:30,9,130.475,130.6,130.475,130.575,17
20130601|2013-01-09 17:30,10,130.6,130.6,130.6,130.6,1
20130601|2013-01-09 18:00,10,130.525,130.525,130.475,130.5,16
20130601|2013-01-09 18:30,10,130.475,130.475,130.475,130.475,3
20130601|2013-01-09 19:00,10,130.45,130.45,130.45,130.45,3
20130601|2013-01-09 19:30,10,130.475,130.475,130.45,130.45,6
20130601|2013-01-09 20:00,10,130.45,130.45,130.45,130.45,5
20130601|2013-01-09 21:30,10,130.4,130.475,130.375,130.4,27
20130601|2013-01-09 22:00,10,130.375,130.375,130.375,130.375,1
20130601|2013-01-09 22:30,10,130.375,130.425,130.35,130.35,24
20130601|2013-01-09 23:00,10,130.3,130.3,130.3,130.3,4
20130601|2013-01-09 23:30,10,130.275,130.275,130.275,130.275,3
20130601|2013-01-10 00:00,10,130.25,130.25,130.25,130.25,2
20130601|2013-01-10 00:30,10,130.25,130.25,130.225,130.225,8
20130601|2013-01-10 01:00,10,130.2,130.2,130.2,130.2,6
20130601|2013-01-10 01:30,10,130.2,130.2,130.2,130.2,15
20130601|2013-01-10 02:00,10,130.2,130.2,130.2,130.2,10
20130601|2013-01-10 02:30,10,130.175,130.175,130.175,130.175,1
20130601|2013-01-10 03:00,10,130.175,130.175,130.15,130.15,9
20130601|2013-01-10 03:30,10,130.125,130.125,130.125,130.125,2
20130601|2013-01-10 04:30,10,130.15,130.2,130.125,130.175,65
20130601|2013-01-10 05:00,10,130.2,130.2,130.15,130.15,9
20130601|2013-01-10 05:30,10,130.175,130.375,130.15,130.25,37
20130601|2013-01-10 06:00,10,130.275,130.35,130.225,130.225,13
20130601|2013-01-10 07:00,10,130.225,130.225,130.15,130.175,11
20130601|2013-01-10 07:30,10,130.225,130.275,130.2,130.25,42
20130601|2013-01-10 08:00,10,130.375,130.5,130.3,130.475,27
20130601|2013-01-10 08:30,10,130.425,130.675,130.375,130.65,66
20130601|2013-01-10 09:00,10,130.65,130.675,130.375,130.425,440
20130601|2013-01-10 09:30,10,130.425,130.6,130.425,130.5,143
20130601|2013-01-10 10:00,10,130.475,130.625,130.375,130.525,316
20130601|2013-01-10 10:30,10,130.525,130.625,130.425,130.45,229
20130601|2013-01-10 11:00,10,130.45,130.475,130.4,130.425,137
20130601|2013-01-10 11:30,10,130.425,130.45,130.375,130.375,100
20130601|2013-01-10 12:00,10,130.375,130.525,130.15,130.325,1186
20130601|2013-01-10 12:30,10,130.325,130.425,130.2,130.35,461
20130601|2013-01-10 13:00,10,130.35,130.4,130.3,130.4,215
20130601|2013-01-10 13:30,10,130.35,130.375,130.3,130.35,126
20130601|2013-01-10 14:00,10,130.325,130.375,130.3,130.3,89
20130601|2013-01-10 14:30,10,130.3,130.375,130.3,130.3,53
20130601|2013-01-10 15:00,10,130.3,130.3,130.3,130.3,25
20130601|2013-01-10 15:30,10,130.3,130.3,130.2,130.2,109
20130601|2013-01-10 17:00,11,130.2,130.2,130.15,130.15,6
20130601|2013-01-10 17:30,11,130.175,130.175,130.15,130.15,5
20130601|2013-01-10 18:00,11,130.25,130.25,130.1,130.1,13
20130601|2013-01-10 18:30,11,130.125,130.2,130.125,130.2,2
20130601|2013-01-10 19:00,11,130.25,130.25,130.225,130.225,10
20130601|2013-01-10 19:30,11,130.2,130.225,130.2,130.225,23
20130601|2013-01-10 20:30,11,130.225,130.225,130.225,130.225,1
20130601|2013-01-10 21:30,11,130.175,130.175,130.125,130.125,4
20130601|2013-01-10 22:00,11,130.1,130.15,130.075,130.075,10
20130601|2013-01-10 22:30,11,130.075,130.075,130.05,130.05,5
20130601|2013-01-10 23:00,11,130.05,130.05,130.025,130.025,7
20130601|2013-01-11 00:00,11,130.025,130.025,130,130.025,17
20130601|2013-01-11 00:30,11,130.025,130.025,130,130,5
20130601|2013-01-11 01:00,11,130,130,129.95,130,12
20130601|2013-01-11 01:30,11,130,130,130,130,1
20130601|2013-01-11 02:00,11,129.95,129.95,129.95,129.95,6
20130601|2013-01-11 02:30,11,130,130,130,130,7
20130601|2013-01-11 03:00,11,130,130,130,130,1
20130601|2013-01-11 03:30,11,130,130,130,130,6
20130601|2013-01-11 04:00,11,130,130,130,130,5
20130601|2013-01-11 04:30,11,129.9,129.9,129.825,129.825,64
20130601|2013-01-11 05:00,11,129.9,129.9,129.85,129.85,4
20130601|2013-01-11 05:30,11,129.9,130.1,129.9,130.1,15
20130601|2013-01-11 06:00,11,130.1,130.125,130.1,130.125,3
20130601|2013-01-11 07:00,11,130.075,130.1,130.075,130.1,11
20130601|2013-01-11 07:30,11,130.125,130.2,130.125,130.2,16
20130601|2013-01-11 08:00,11,130.2,130.5,130.2,130.5,271
20130601|2013-01-11 08:30,11,130.475,130.525,130.325,130.375,85
20130601|2013-01-11 09:00,11,130.275,130.275,129.975,130.025,398
20130601|2013-01-11 09:30,11,130.05,130.125,129.95,130,1219
20130601|2013-01-11 10:00,11,129.975,130.175,129.9,130.15,339
20130601|2013-01-11 10:30,11,130.15,130.2,130.05,130.075,247
20130601|2013-01-11 11:00,11,130.1,130.175,129.95,129.95,373
20130601|2013-01-11 11:30,11,129.975,130.075,129.875,130,466
20130601|2013-01-11 12:00,11,130,130.025,129.725,129.725,629
20130601|2013-01-11 12:30,11,129.75,129.975,129.675,129.775,854
20130601|2013-01-11 13:00,11,129.775,129.775,129.625,129.725,459
20130601|2013-01-11 13:30,11,129.775,129.8,129.7,129.8,29
20130601|2013-01-14 09:00,14,129.7,129.7,129.45,129.475,604
20130601|2013-01-14 09:30,14,129.475,129.9,129.425,129.9,690
20130601|2013-01-14 10:00,14,129.85,130.325,129.8,130.1,629
20130601|2013-01-14 10:30,14,130.075,130.25,129.9,130.25,325
20130601|2013-01-14 11:00,14,130.15,130.15,129.85,129.85,115
20130601|2013-01-14 11:30,14,129.85,129.9,129.775,129.9,83
20130601|2013-01-14 12:00,14,129.85,130.1,129.85,129.9,332
20130601|2013-01-14 12:30,14,129.925,130.025,129.675,129.675,658
20130601|2013-01-14 13:00,14,129.7,129.7,129.55,129.65,308
20130601|2013-01-14 13:30,14,129.65,129.675,129.575,129.625,32
20130601|2013-01-14 14:00,14,129.6,129.625,129.55,129.625,47
20130601|2013-01-14 14:30,14,129.625,129.65,129.6,129.625,32
20130601|2013-01-14 15:00,14,129.65,129.675,129.65,129.675,11
20130601|2013-01-14 15:30,14,129.625,129.65,129.6,129.65,12
20130601|2013-01-14 17:00,15,129.55,129.55,129.525,129.525,4
20130601|2013-01-14 17:30,15,129.6,129.6,129.6,129.6,2
20130601|2013-01-14 18:00,15,129.625,129.625,129.625,129.625,2
20130601|2013-01-14 19:00,15,129.6,129.6,129.6,129.6,2
20130601|2013-01-14 21:00,15,129.65,129.65,129.65,129.65,1
20130601|2013-01-14 22:00,15,129.6,129.6,129.575,129.575,17
20130601|2013-01-14 22:30,15,129.525,129.55,129.525,129.55,12
20130601|2013-01-14 23:00,15,129.525,129.525,129.5,129.5,6
20130601|2013-01-14 23:30,15,129.5,129.525,129.5,129.525,6
20130601|2013-01-15 00:00,15,129.475,129.475,129.475,129.475,4
20130601|2013-01-15 00:30,15,129.45,129.45,129.45,129.45,11
20130601|2013-01-15 01:00,15,129.45,129.45,129.425,129.425,20
20130601|2013-01-15 01:30,15,129.425,129.425,129.375,129.375,30
20130601|2013-01-15 02:00,15,129.4,129.4,129.375,129.375,9
20130601|2013-01-15 02:30,15,129.375,129.375,129.375,129.375,15
20130601|2013-01-15 03:30,15,129.35,129.35,129.3,129.3,23
20130601|2013-01-15 04:00,15,129.35,129.35,129.3,129.3,23
20130601|2013-01-15 04:30,15,129.3,129.325,129.225,129.225,22
20130601|2013-01-15 05:00,15,129.225,129.225,129.125,129.125,13
20130601|2013-01-15 05:30,15,129.15,129.15,129.05,129.05,102
20130601|2013-01-15 06:00,15,129.075,129.375,129.025,129.375,96
20130601|2013-01-15 06:30,15,129.35,129.375,129.35,129.375,5
20130601|2013-01-15 07:00,15,129.3,129.325,129.25,129.25,3
20130601|2013-01-15 07:30,15,129.35,129.775,129.35,129.45,84
20130601|2013-01-15 08:00,15,129.625,129.65,129.5,129.6,53
20130601|2013-01-15 08:30,15,129.525,129.725,129.525,129.7,102
20130601|2013-01-15 09:00,15,129.625,129.8,129.475,129.775,731
20130601|2013-01-15 09:30,15,129.725,130.025,129.7,129.75,746
20130601|2013-01-15 10:00,15,129.775,129.825,129.475,129.5,214
20130601|2013-01-15 10:30,15,129.5,129.85,129.45,129.85,157
20130601|2013-01-15 11:00,15,129.85,129.85,129.475,129.5,335
20130601|2013-01-15 11:30,15,129.5,129.75,129.45,129.55,218
20130601|2013-01-15 12:00,15,129.55,129.75,129.5,129.625,142
20130601|2013-01-15 12:30,15,129.6,129.6,129.275,129.3,732
20130601|2013-01-15 13:00,15,129.325,129.35,129.25,129.3,179
20130601|2013-01-15 13:30,15,129.3,129.3,129.275,129.3,15
20130601|2013-01-15 14:00,15,129.3,129.325,129.3,129.325,16
20130601|2013-01-15 14:30,15,129.3,129.3,129.275,129.3,39
20130601|2013-01-15 15:00,15,129.3,129.3,129.25,129.3,32
20130601|2013-01-15 15:30,15,129.325,129.325,129.2,129.2,30
20130601|2013-01-15 17:00,16,129.25,129.325,129.25,129.325,21
20130601|2013-01-15 17:30,16,129.325,129.375,129.275,129.375,55
20130601|2013-01-15 18:00,16,129.35,129.35,129.325,129.325,5
20130601|2013-01-15 18:30,16,129.35,129.35,129.35,129.35,1
20130601|2013-01-15 19:00,16,129.375,129.4,129.375,129.4,3
20130601|2013-01-15 21:00,16,129.4,129.4,129.4,129.4,4
20130601|2013-01-15 23:00,16,129.375,129.375,129.375,129.375,1
20130601|2013-01-15 23:30,16,129.325,129.325,129.325,129.325,10
20130601|2013-01-16 01:00,16,129.275,129.275,129.25,129.25,2
20130601|2013-01-16 01:30,16,129.25,129.25,129.25,129.25,1
20130601|2013-01-16 02:00,16,129.25,129.25,129.25,129.25,5
20130601|2013-01-16 03:00,16,129.225,129.225,129.225,129.225,1
20130601|2013-01-16 04:00,16,129.225,129.225,129.225,129.225,1
20130601|2013-01-16 04:30,16,129.225,129.225,129.225,129.225,1
20130601|2013-01-16 05:00,16,129.2,129.225,129.2,129.2,23
20130601|2013-01-16 05:30,16,129.2,129.2,129.2,129.2,15
20130601|2013-01-16 06:00,16,129.2,129.225,129.2,129.225,10
20130601|2013-01-16 06:30,16,129.175,129.175,129.15,129.15,25
20130601|2013-01-16 07:00,16,129.15,129.2,129.1,129.2,184
20130601|2013-01-16 07:30,16,129.175,129.225,129.175,129.225,11
20130601|2013-01-16 08:00,16,129.15,129.4,129.15,129.4,45
20130601|2013-01-16 08:30,16,129.4,129.4,129.025,129.125,266
20130601|2013-01-16 09:00,16,129.075,129.2,128.9,129,716
20130601|2013-01-16 09:30,16,128.975,129.325,128.9,128.975,705
20130601|2013-01-16 10:00,16,129,129.025,128.85,128.9,317
20130601|2013-01-16 10:30,16,128.9,128.95,128.65,128.85,554
20130601|2013-01-16 11:00,16,128.8,128.8,128.225,128.525,765
20130601|2013-01-16 11:30,16,128.475,128.725,128.375,128.45,279
20130601|2013-01-16 12:00,16,128.45,128.45,127.975,128.125,789
20130601|2013-01-16 12:30,16,128.075,128.4,127.8,127.875,980
20130601|2013-01-16 13:00,16,127.825,127.95,127.775,127.925,475
20130601|2013-01-16 13:30,16,127.95,128,127.925,128,90
20130601|2013-01-16 14:00,16,128,128.025,127.925,128.025,29
20130601|2013-01-16 14:30,16,128.05,128.15,128,128.025,73
20130601|2013-01-16 15:00,16,128.125,128.175,128,128,18
20130601|2013-01-16 15:30,16,128.1,128.15,128.025,128.025,41
20130601|2013-01-16 17:00,17,128,128.05,128,128.05,14
20130601|2013-01-16 17:30,17,128,128.05,128,128.05,4
20130601|2013-01-16 18:00,17,128.025,128.025,128.025,128.025,7
20130601|2013-01-16 18:30,17,128.025,128.075,128.025,128.075,29
20130601|2013-01-16 19:00,17,128.05,128.05,128.05,128.05,1
20130601|2013-01-16 19:30,17,128.05,128.1,128.05,128.05,19
20130601|2013-01-16 20:00,17,128.05,128.1,128.05,128.1,17
20130601|2013-01-16 20:30,17,128.05,128.05,128.05,128.05,2
20130601|2013-01-16 21:00,17,128.05,128.1,128.025,128.1,7
20130601|2013-01-16 21:30,17,128.05,128.05,128.025,128.025,14
20130601|2013-01-16 22:00,17,128.075,128.075,128,128,14
20130601|2013-01-16 22:30,17,127.95,127.95,127.95,127.95,6
20130601|2013-01-17 00:00,17,127.875,127.875,127.875,127.875,12
20130601|2013-01-17 00:30,17,127.85,127.85,127.85,127.85,10
20130601|2013-01-17 01:00,17,127.85,127.85,127.85,127.85,6
20130601|2013-01-17 02:30,17,127.8,127.8,127.75,127.75,11
20130601|2013-01-17 03:00,17,127.75,127.75,127.7,127.7,21
20130601|2013-01-17 03:30,17,127.725,127.725,127.725,127.725,2
20130601|2013-01-17 04:00,17,127.675,127.675,127.675,127.675,10
20130601|2013-01-17 04:30,17,127.65,127.65,127.625,127.625,4
20130601|2013-01-17 05:00,17,127.65,127.65,127.65,127.65,2
20130601|2013-01-17 05:30,17,127.65,127.725,127.65,127.725,6
20130601|2013-01-17 06:00,17,127.725,127.725,127.65,127.725,9
20130601|2013-01-17 06:30,17,127.7,127.725,127.65,127.675,10
20130601|2013-01-17 07:00,17,127.775,127.9,127.55,127.9,124
20130601|2013-01-17 07:30,17,127.775,128.1,127.775,128.1,20
20130601|2013-01-17 08:00,17,128.1,128.175,128.025,128.15,180
20130601|2013-01-17 08:30,17,128.175,128.425,128.075,128.4,226
20130601|2013-01-17 09:00,17,128.425,128.45,127.775,127.8,518
20130601|2013-01-17 09:30,17,127.775,127.9,127.35,127.75,2806
20130601|2013-01-17 10:00,17,127.75,128.05,127.75,127.825,1440
20130601|2013-01-17 10:30,17,127.825,128.575,127.825,128.2,1012
20130601|2013-01-17 11:00,17,128.225,128.375,127.675,127.7,1086
20130601|2013-01-17 11:30,17,127.7,127.7,125.25,125.3,3705
20130601|2013-01-17 12:00,17,125.3,126.7,125.2,126.7,1275
20130601|2013-01-17 12:30,17,126.7,126.725,126.425,126.725,736
20130601|2013-01-17 13:00,17,126.75,127.35,126.75,127.25,372
20130601|2013-01-17 13:30,17,127.275,127.425,127.175,127.325,105
20130601|2013-01-17 14:00,17,127.2,127.2,126.95,127.075,65
20130601|2013-01-17 14:30,17,127.025,127.15,126.95,127.075,54
20130601|2013-01-17 15:00,17,127,127.025,126.9,126.975,23
20130601|2013-01-17 17:00,18,126.95,127.2,126.925,127.075,16
20130601|2013-01-17 17:30,18,127.2,127.25,127.15,127.25,9
20130601|2013-01-17 18:00,18,127.25,127.25,126.975,127.1,50
20130601|2013-01-17 18:30,18,127.15,127.15,127.1,127.125,7
20130601|2013-01-17 19:00,18,127.05,127.25,126.975,126.975,13
20130601|2013-01-17 19:30,18,126.975,127,126.925,126.95,18
20130601|2013-01-17 20:00,18,126.95,127.2,126.85,127.2,33
20130601|2013-01-17 20:30,18,127.175,127.2,127.175,127.2,10
20130601|2013-01-17 21:00,18,127.15,127.15,127,127.05,12
20130601|2013-01-17 21:30,18,127.1,127.1,127.1,127.1,2
20130601|2013-01-17 22:00,18,126.975,127.05,126.875,126.875,22
20130601|2013-01-17 22:30,18,126.925,126.925,126.925,126.925,1
20130601|2013-01-17 23:30,18,126.875,126.875,126.875,126.875,8
20130601|2013-01-18 00:00,18,126.85,126.85,126.85,126.85,16
20130601|2013-01-18 00:30,18,126.875,126.875,126.875,126.875,1
20130601|2013-01-18 01:30,18,126.8,126.8,126.8,126.8,2
20130601|2013-01-18 02:00,18,126.8,126.8,126.75,126.8,14
20130601|2013-01-18 02:30,18,126.75,126.75,126.75,126.75,1
20130601|2013-01-18 03:00,18,126.75,126.75,126.7,126.7,14
20130601|2013-01-18 03:30,18,126.7,126.7,126.7,126.7,46
20130601|2013-01-18 04:00,18,126.7,126.7,126.625,126.625,71
20130601|2013-01-18 04:30,18,126.625,126.65,126.625,126.625,44
20130601|2013-01-18 05:00,18,126.625,126.625,126.6,126.6,18
20130601|2013-01-18 05:30,18,126.6,126.6,126.6,126.6,12
20130601|2013-01-18 06:00,18,126.625,126.65,126.625,126.65,20
20130601|2013-01-18 06:30,18,126.55,126.75,126.55,126.75,18
20130601|2013-01-18 07:00,18,126.575,126.675,126.525,126.625,89
20130601|2013-01-18 07:30,18,126.625,126.75,126.575,126.65,66
20130601|2013-01-18 08:00,18,126.625,126.725,126.6,126.65,114
20130601|2013-01-18 08:30,18,126.625,126.825,126.55,126.725,173
20130601|2013-01-18 09:00,18,126.75,127.15,126.3,127.025,1305
20130601|2013-01-18 09:30,18,126.925,126.925,126.6,126.75,563
20130601|2013-01-18 10:00,18,126.7,126.7,126.25,126.325,692
20130601|2013-01-18 10:30,18,126.35,126.85,126.275,126.55,339
20130601|2013-01-18 11:00,18,126.525,126.6,126.2,126.5,238
20130601|2013-01-18 11:30,18,126.475,126.65,126.35,126.5,361
20130601|2013-01-18 12:00,18,126.525,126.625,126.15,126.25,463
20130601|2013-01-18 12:30,18,126.175,126.8,125.95,126.175,1734
20130601|2013-01-18 13:00,18,126.2,126.425,126.2,126.2,391
20130601|2013-01-18 13:30,18,126.25,126.475,126.225,126.325,43
20130601|2013-01-22 09:00,22,127,127,126.475,126.575,1016
20130601|2013-01-22 09:30,22,126.55,127,126.525,126.9,1061
20130601|2013-01-22 10:00,22,126.875,127.175,126.825,127,529
20130601|2013-01-22 10:30,22,127,127.2,126.975,127.15,355
20130601|2013-01-22 11:00,22,127.175,127.25,127,127.025,302
20130601|2013-01-22 11:30,22,127,127.175,126.85,127,287
20130601|2013-01-22 12:00,22,127,127.025,126.8,126.8,189
20130601|2013-01-22 12:30,22,126.8,126.95,126.5,126.525,558
20130601|2013-01-22 13:00,22,126.55,126.65,126.45,126.45,214
20130601|2013-01-22 13:30,22,126.5,126.675,126.45,126.65,115
20130601|2013-01-22 14:00,22,126.55,126.725,126.525,126.725,50
20130601|2013-01-22 14:30,22,126.625,126.8,126.625,126.8,17
20130601|2013-01-22 15:00,22,126.725,126.725,126.65,126.65,3
20130601|2013-01-22 15:30,22,126.65,126.65,126.6,126.6,13
20130601|2013-01-22 17:00,23,126.6,126.75,126.6,126.75,7
20130601|2013-01-22 17:30,23,126.6,126.6,126.6,126.6,6
20130601|2013-01-22 18:00,23,126.65,126.7,126.65,126.7,3
20130601|2013-01-22 20:00,23,126.675,126.675,126.675,126.675,5
20130601|2013-01-22 22:00,23,126.575,126.6,126.575,126.6,3
20130601|2013-01-22 22:30,23,126.6,126.6,126.525,126.525,5
20130601|2013-01-22 23:00,23,126.6,126.6,126.5,126.5,4
20130601|2013-01-23 00:00,23,126.5,126.5,126.5,126.5,2
20130601|2013-01-23 00:30,23,126.5,126.5,126.475,126.475,17
20130601|2013-01-23 01:00,23,126.425,126.425,126.425,126.425,2
20130601|2013-01-23 03:00,23,126.35,126.35,126.35,126.35,1
20130601|2013-01-23 04:00,23,126.3,126.3,126.25,126.25,13
20130601|2013-01-23 04:30,23,126.275,126.3,126.275,126.3,15
20130601|2013-01-23 05:30,23,126.275,126.275,126.275,126.275,1
20130601|2013-01-23 06:00,23,126.25,126.25,126.2,126.2,2
20130601|2013-01-23 06:30,23,126.2,126.375,126.2,126.375,4
20130601|2013-01-23 07:00,23,126.35,126.45,126.325,126.425,38
20130601|2013-01-23 07:30,23,126.45,126.475,126.375,126.375,55
20130601|2013-01-23 08:00,23,126.375,126.65,126.375,126.65,48
20130601|2013-01-23 08:30,23,126.7,126.775,126.575,126.7,105
20130601|2013-01-23 09:00,23,126.725,126.725,126.025,126.025,868
20130601|2013-01-23 09:30,23,126.05,126.175,125.65,125.725,1395
20130601|2013-01-23 10:00,23,125.7,125.95,125.6,125.75,1004
20130601|2013-01-23 10:30,23,125.675,126.15,125.675,126,689
20130601|2013-01-23 11:00,23,126,126.275,125.975,126.125,410
20130601|2013-01-23 11:30,23,126.125,126.3,125.975,126.15,1080
20130601|2013-01-23 12:00,23,126.05,126.8,126.05,126.65,934
20130601|2013-01-23 12:30,23,126.625,126.9,126.475,126.625,1437
20130601|2013-01-23 13:00,23,126.6,126.725,126.6,126.675,312
20130601|2013-01-23 13:30,23,126.6,126.675,126.55,126.55,48
20130601|2013-01-23 14:00,23,126.6,126.675,126.55,126.675,31
20130601|2013-01-23 14:30,23,126.65,126.8,126.625,126.7,26
20130601|2013-01-23 15:00,23,126.675,126.8,126.675,126.7,15
20130601|2013-01-23 15:30,23,126.875,126.9,126.8,126.9,6
20130601|2013-01-23 17:00,24,127,127,126.775,126.775,53
20130601|2013-01-23 17:30,24,126.9,126.9,126.8,126.8,5
20130601|2013-01-23 19:00,24,126.7,126.7,126.675,126.675,10
20130601|2013-01-23 20:00,24,126.75,126.75,126.75,126.75,2
20130601|2013-01-23 20:30,24,126.725,126.75,126.725,126.75,5
20130601|2013-01-23 22:30,24,126.675,126.675,126.625,126.625,12
20130601|2013-01-23 23:30,24,126.575,126.575,126.575,126.575,2
20130601|2013-01-24 00:00,24,126.575,126.575,126.575,126.575,5
20130601|2013-01-24 00:30,24,126.575,126.575,126.5,126.5,3
20130601|2013-01-24 01:30,24,126.4,126.4,126.35,126.35,4
20130601|2013-01-24 03:00,24,126.375,126.375,126.375,126.375,1
20130601|2013-01-24 05:30,24,126.55,126.55,126.55,126.55,1
20130601|2013-01-24 06:00,24,126.45,126.525,126.425,126.425,5
20130601|2013-01-24 06:30,24,126.65,126.725,126.65,126.65,4
20130601|2013-01-24 07:30,24,126.625,126.75,126.525,126.525,12
20130601|2013-01-24 08:00,24,126.55,126.775,126.525,126.775,24
20130601|2013-01-24 08:30,24,126.725,127.05,126.725,127,145
20130601|2013-01-24 09:00,24,127.05,127.075,126.85,126.95,434
20130601|2013-01-24 09:30,24,126.85,127.05,126.65,126.825,471
20130601|2013-01-24 10:00,24,126.8,126.825,126.7,126.725,142
20130601|2013-01-24 10:30,24,126.75,126.875,126.75,126.8,109
20130601|2013-01-24 11:00,24,126.8,126.95,126.75,126.825,129
20130601|2013-01-24 11:30,24,126.8,126.925,126.775,126.8,145
20130601|2013-01-24 12:00,24,126.8,127.125,126.775,126.825,613
20130601|2013-01-24 12:30,24,126.825,127.125,126.8,126.8,778
20130601|2013-01-24 13:00,24,126.825,127.075,126.775,127.05,275
20130601|2013-01-24 13:30,24,127.1,127.3,126.975,127.3,96
20130601|2013-01-24 14:00,24,127.275,127.4,127.225,127.35,83
20130601|2013-01-24 14:30,24,127.375,127.5,127.325,127.5,142
20130601|2013-01-24 15:00,24,127.475,127.575,127.45,127.45,42
20130601|2013-01-24 15:30,24,127.45,127.45,127.3,127.375,61
20130601|2013-01-24 17:00,25,127.3,127.35,127.275,127.275,8
20130601|2013-01-24 17:30,25,127.25,127.25,127.25,127.25,5
20130601|2013-01-24 18:00,25,127.375,127.45,127.375,127.45,10
20130601|2013-01-24 19:00,25,127.45,127.45,127.45,127.45,1
20130601|2013-01-24 19:30,25,127.45,127.45,127.45,127.45,4
20130601|2013-01-24 20:00,25,127.45,127.45,127.45,127.45,2
20130601|2013-01-24 22:00,25,127.425,127.425,127.35,127.35,5
20130601|2013-01-24 22:30,25,127.3,127.3,127.275,127.275,5
20130601|2013-01-24 23:00,25,127.275,127.325,127.25,127.275,13
20130601|2013-01-24 23:30,25,127.25,127.25,127.25,127.25,7
20130601|2013-01-25 00:00,25,127.25,127.25,127.15,127.15,30
20130601|2013-01-25 00:30,25,127.125,127.125,127.1,127.1,13
20130601|2013-01-25 01:00,25,127.1,127.1,127.075,127.075,5
20130601|2013-01-25 01:30,25,127.075,127.075,127.05,127.075,6
20130601|2013-01-25 02:00,25,127.075,127.1,127.05,127.05,7
20130601|2013-01-25 02:30,25,127.025,127.05,127.025,127.025,3
20130601|2013-01-25 03:00,25,127,127,127,127,8
20130601|2013-01-25 03:30,25,127,127,127,127,4
20130601|2013-01-25 04:00,25,126.975,127,126.95,127,52
20130601|2013-01-25 04:30,25,127,127,127,127,1
20130601|2013-01-25 05:00,25,126.95,126.975,126.875,126.9,53
20130601|2013-01-25 05:30,25,126.9,126.925,126.85,126.925,27
20130601|2013-01-25 06:00,25,126.875,126.95,126.875,126.9,25
20130601|2013-01-25 06:30,25,126.95,126.95,126.9,126.925,37
20130601|2013-01-25 07:00,25,126.95,127.025,126.925,127,102
20130601|2013-01-25 07:30,25,127,127.125,127,127.1,162
20130601|2013-01-25 08:00,25,127.1,127.3,127.1,127.275,78
20130601|2013-01-25 08:30,25,127.275,127.425,127.275,127.35,36
20130601|2013-01-25 09:00,25,127.4,127.4,127.2,127.35,489
20130601|2013-01-25 09:30,25,127.325,127.375,127.225,127.3,251
20130601|2013-01-25 10:00,25,127.275,127.3,127.175,127.175,127
20130601|2013-01-25 10:30,25,127.25,127.3,127.15,127.225,280
20130601|2013-01-25 11:00,25,127.225,127.225,127.05,127.1,251
20130601|2013-01-25 11:30,25,127.075,127.125,126.925,127,295
20130601|2013-01-25 12:00,25,127,127.15,126.95,127.125,129
20130601|2013-01-25 12:30,25,127.175,127.2,126.625,126.725,682
20130601|2013-01-25 13:00,25,126.725,126.85,126.625,126.825,458
20130601|2013-01-25 13:30,25,126.825,126.9,126.75,126.8,62
20130601|2013-01-28 09:00,28,128.05,128.35,127.775,127.975,2460
20130601|2013-01-28 09:30,28,128.025,128.225,127.925,128.225,342
20130601|2013-01-28 10:00,28,128.2,128.875,127.975,128.65,1139
20130601|2013-01-28 10:30,28,128.6,128.925,128.35,128.425,950
20130601|2013-01-28 11:00,28,128.4,128.7,128.325,128.7,129
20130601|2013-01-28 11:30,28,128.725,128.775,128.525,128.625,219
20130601|2013-01-28 12:00,28,128.65,128.725,128.55,128.6,133
20130601|2013-01-28 12:30,28,128.625,128.9,128.625,128.875,791
20130601|2013-01-28 13:00,28,128.875,128.9,128.675,128.775,624
20130601|2013-01-28 13:30,28,128.8,128.8,128.725,128.725,28
20130601|2013-01-28 14:00,28,128.75,128.75,128.525,128.525,37
20130601|2013-01-28 14:30,28,128.55,128.675,128.4,128.475,49
20130601|2013-01-28 15:00,28,128.425,128.55,128.325,128.35,64
20130601|2013-01-28 15:30,28,128.4,128.4,128.3,128.35,12
20130601|2013-01-28 17:00,29,128.5,128.5,128.4,128.4,10
20130601|2013-01-28 17:30,29,128.4,128.425,128.3,128.425,5
20130601|2013-01-28 18:00,29,128.4,128.4,128.4,128.4,1
20130601|2013-01-28 18:30,29,128.4,128.4,128.4,128.4,2
20130601|2013-01-28 19:00,29,128.35,128.35,128.35,128.35,1
20130601|2013-01-28 20:00,29,128.4,128.4,128.4,128.4,1
20130601|2013-01-28 20:30,29,128.45,128.45,128.45,128.45,1
20130601|2013-01-28 21:30,29,128.425,128.425,128.425,128.425,6
20130601|2013-01-28 22:00,29,128.45,128.45,128.45,128.45,3
20130601|2013-01-28 22:30,29,128.425,128.425,128.425,128.425,1
20130601|2013-01-28 23:30,29,128.425,128.425,128.425,128.425,2
20130601|2013-01-29 01:30,29,128.45,128.475,128.45,128.45,4
20130601|2013-01-29 02:00,29,128.475,128.475,128.475,128.475,13
20130601|2013-01-29 02:30,29,128.525,128.6,128.425,128.475,29
20130601|2013-01-29 03:00,29,128.5,128.625,128.475,128.625,5
20130601|2013-01-29 03:30,29,128.35,128.425,128.35,128.425,4
20130601|2013-01-29 04:00,29,128.425,128.425,128.425,128.425,9
20130601|2013-01-29 04:30,29,128.325,128.375,128.3,128.3,18
20130601|2013-01-29 05:00,29,128.3,128.3,128.25,128.275,23
20130601|2013-01-29 05:30,29,128.3,128.3,128.275,128.275,7
20130601|2013-01-29 06:00,29,128.325,128.325,128.25,128.25,8
20130601|2013-01-29 06:30,29,128.35,128.375,128.35,128.35,6
20130601|2013-01-29 07:00,29,128.3,128.45,128.3,128.45,39
20130601|2013-01-29 07:30,29,128.4,128.4,128.4,128.4,1
20130601|2013-01-29 08:00,29,128.475,128.7,128.475,128.7,78
20130601|2013-01-29 08:30,29,128.625,128.7,128.6,128.65,44
20130601|2013-01-29 09:00,29,128.6,128.8,128.475,128.725,359
20130601|2013-01-29 09:30,29,128.725,128.775,128.625,128.65,219
20130601|2013-01-29 10:00,29,128.65,128.65,128.55,128.575,160
20130601|2013-01-29 10:30,29,128.6,128.6,128.525,128.575,395
20130601|2013-01-29 11:00,29,128.575,128.65,128.475,128.5,297
20130601|2013-01-29 11:30,29,128.525,128.55,128.425,128.55,223
20130601|2013-01-29 12:00,29,128.575,128.725,128.55,128.65,333
20130601|2013-01-29 12:30,29,128.65,128.725,128.475,128.6,541
20130601|2013-01-29 13:00,29,128.6,128.7,128.575,128.675,344
20130601|2013-01-29 13:30,29,128.7,128.725,128.65,128.65,27
20130601|2013-01-29 14:00,29,128.7,128.725,128.575,128.575,45
20130601|2013-01-29 14:30,29,128.6,128.625,128.55,128.55,52
20130601|2013-01-29 15:00,29,128.55,128.55,128.525,128.525,17
20130601|2013-01-29 17:00,30,128.525,128.7,128.525,128.55,15
20130601|2013-01-29 17:30,30,128.55,128.55,128.55,128.55,4
20130601|2013-01-29 20:00,30,128.7,128.7,128.7,128.7,1
20130601|2013-01-29 20:30,30,128.7,128.7,128.7,128.7,1
20130601|2013-01-29 21:00,30,128.725,128.725,128.725,128.725,3
20130601|2013-01-29 21:30,30,128.65,128.65,128.6,128.6,5
20130601|2013-01-29 22:00,30,128.6,128.6,128.6,128.6,1
20130601|2013-01-29 22:30,30,128.65,128.65,128.65,128.65,1
20130601|2013-01-30 00:00,30,128.65,128.65,128.65,128.65,2
20130601|2013-01-30 01:00,30,128.65,128.65,128.65,128.65,4
20130601|2013-01-30 01:30,30,128.65,128.65,128.65,128.65,1
20130601|2013-01-30 02:30,30,128.65,128.65,128.65,128.65,28
20130601|2013-01-30 03:30,30,128.575,128.6,128.575,128.6,3
20130601|2013-01-30 05:00,30,128.6,128.6,128.525,128.525,32
20130601|2013-01-30 06:00,30,128.6,128.6,128.6,128.6,9
20130601|2013-01-30 06:30,30,128.625,128.75,128.6,128.75,20
20130601|2013-01-30 07:00,30,128.675,128.75,128.55,128.575,54
20130601|2013-01-30 07:30,30,128.5,128.5,128.5,128.5,10
20130601|2013-01-30 08:00,30,128.65,128.725,128.55,128.675,42
20130601|2013-01-30 08:30,30,128.7,128.725,128.525,128.55,225
20130601|2013-01-30 09:00,30,128.575,128.75,128.4,128.675,642
20130601|2013-01-30 09:30,30,128.625,128.85,128.575,128.75,264
20130601|2013-01-30 10:00,30,128.725,128.85,128.675,128.8,115
20130601|2013-01-30 10:30,30,128.825,128.825,128.575,128.575,198
20130601|2013-01-30 11:00,30,128.6,129.125,128.575,129,529
20130601|2013-01-30 11:30,30,128.95,129,128.35,128.55,686
20130601|2013-01-30 12:00,30,128.575,128.875,128.575,128.725,291
20130601|2013-01-30 12:30,30,128.675,128.8,128.45,128.5,619
20130601|2013-01-30 13:00,30,128.5,128.55,128.5,128.55,158
20130601|2013-01-30 13:30,30,128.525,128.625,128.525,128.55,18
20130601|2013-01-30 14:00,30,128.6,128.6,128.55,128.55,5
20130601|2013-01-30 14:30,30,128.55,128.55,128.55,128.55,7
20130601|2013-01-30 15:00,30,128.525,128.55,128.525,128.55,10
20130601|2013-01-30 15:30,30,128.525,128.6,128.525,128.6,8
20130601|2013-01-30 17:00,31,128.7,128.85,128.7,128.825,21
20130601|2013-01-30 18:00,31,128.775,128.775,128.775,128.775,1
20130601|2013-01-30 18:30,31,128.775,128.775,128.775,128.775,1
20130601|2013-01-30 19:30,31,128.775,128.775,128.775,128.775,8
20130601|2013-01-30 20:00,31,128.75,128.775,128.75,128.775,2
20130601|2013-01-30 22:30,31,128.725,128.725,128.6,128.6,9
20130601|2013-01-31 01:00,31,128.675,128.675,128.675,128.675,4
20130601|2013-01-31 01:30,31,128.675,128.675,128.675,128.675,2
20130601|2013-01-31 02:00,31,128.675,128.675,128.675,128.675,2
20130601|2013-01-31 02:30,31,128.675,128.675,128.675,128.675,2
20130601|2013-01-31 03:00,31,128.675,128.675,128.675,128.675,10
20130601|2013-01-31 03:30,31,128.675,128.7,128.675,128.7,12
20130601|2013-01-31 04:00,31,128.7,128.725,128.7,128.7,6
20130601|2013-01-31 04:30,31,128.65,128.65,128.65,128.65,1
20130601|2013-01-31 05:30,31,128.75,128.75,128.75,128.75,5
20130601|2013-01-31 06:00,31,128.75,128.75,128.75,128.75,5
20130601|2013-01-31 06:30,31,128.75,128.85,128.75,128.825,25
20130601|2013-01-31 07:00,31,128.75,128.8,128.75,128.8,31
20130601|2013-01-31 07:30,31,128.8,128.8,128.65,128.7,18
20130601|2013-01-31 08:00,31,128.675,128.7,128.65,128.65,18
20130601|2013-01-31 08:30,31,128.725,128.85,128.725,128.85,93
20130601|2013-01-31 09:00,31,128.85,129.125,128.75,128.925,418
20130601|2013-01-31 09:30,31,128.9,128.95,128.775,128.9,274
20130601|2013-01-31 10:00,31,128.9,128.975,128.85,128.875,206
20130601|2013-01-31 10:30,31,128.85,128.9,128.6,128.7,523
20130601|2013-01-31 11:00,31,128.7,128.925,128.55,128.55,268
20130601|2013-01-31 11:30,31,128.575,128.8,128.55,128.8,215
20130601|2013-01-31 12:00,31,128.825,128.85,128.55,128.575,198
20130601|2013-01-31 12:30,31,128.575,128.725,128.3,128.525,1369
20130601|2013-01-31 13:00,31,128.55,128.65,128.5,128.5,417
20130601|2013-01-31 13:30,31,128.45,128.55,128.45,128.55,19
20130601|2013-01-31 14:00,31,128.55,128.55,128.55,128.55,2
20130601|2013-01-31 14:30,31,128.525,128.525,128.475,128.5,10
20130601|2013-01-31 15:00,31,128.45,128.55,128.45,128.55,17
20130601|2013-01-31 15:30,31,128.45,128.475,128.375,128.375,54
20130601|2013-01-31 17:00,1,128.4,128.55,128.375,128.4,19
20130601|2013-01-31 17:30,1,128.55,128.55,128.4,128.4,6
20130601|2013-01-31 18:00,1,128.4,128.4,128.4,128.4,18
20130601|2013-01-31 19:30,1,128.475,128.5,128.475,128.5,9
20130601|2013-01-31 20:00,1,128.475,128.475,128.45,128.45,2
20130601|2013-01-31 22:00,1,128.6,128.65,128.6,128.65,20
20130601|2013-02-01 01:00,1,128.55,128.55,128.55,128.55,1
20130601|2013-02-01 02:00,1,128.5,128.5,128.5,128.5,1
20130601|2013-02-01 03:30,1,128.525,128.525,128.475,128.525,7
20130601|2013-02-01 04:30,1,128.475,128.525,128.475,128.525,3
20130601|2013-02-01 05:00,1,128.425,128.475,128.425,128.425,30
20130601|2013-02-01 05:30,1,128.4,128.425,128.4,128.425,17
20130601|2013-02-01 06:30,1,128.4,128.425,128.4,128.425,9
20130601|2013-02-01 07:00,1,128.425,128.7,128.425,128.7,75
20130601|2013-02-01 07:30,1,128.6,128.6,128.6,128.6,3
20130601|2013-02-01 08:00,1,128.55,128.55,128.425,128.425,41
20130601|2013-02-01 08:30,1,128.425,128.5,128.4,128.475,94
20130601|2013-02-01 09:00,1,128.475,128.625,128.275,128.475,668
20130601|2013-02-01 09:30,1,128.475,128.5,128.3,128.35,432
20130601|2013-02-01 10:00,1,128.35,128.4,128.05,128.2,646
20130601|2013-02-01 10:30,1,128.15,128.35,128.075,128.35,342
20130601|2013-02-01 11:00,1,128.325,128.375,128.225,128.3,363
20130601|2013-02-01 11:30,1,128.25,128.35,128.225,128.35,99
20130601|2013-02-01 12:00,1,128.325,128.375,127.875,127.975,580
20130601|2013-02-01 12:30,1,127.975,128.15,127.775,127.8,1380
20130601|2013-02-01 13:00,1,127.825,128,127.8,127.925,440
20130601|2013-02-01 13:30,1,127.9,128,127.875,127.9,113
20130601|2013-02-04 09:00,4,128,128.85,127.75,128.7,1351
20130601|2013-02-04 09:30,4,128.675,128.675,128.475,128.475,414
20130601|2013-02-04 10:00,4,128.475,128.5,128.3,128.4,324
20130601|2013-02-04 10:30,4,128.4,128.45,128.05,128.125,353
20130601|2013-02-04 11:00,4,128.075,128.075,127.775,128.025,593
20130601|2013-02-04 11:30,4,128.025,128.125,127.9,128.075,178
20130601|2013-02-04 12:00,4,128.125,128.175,128,128.125,106
20130601|2013-02-04 12:30,4,128.175,128.4,128,128.025,387
20130601|2013-02-04 13:00,4,128,128.05,127.95,128,268
20130601|2013-02-04 13:30,4,128,128.05,128,128.05,54
20130601|2013-02-04 14:00,4,128.05,128.05,128,128,5
20130601|2013-02-04 14:30,4,128,128.025,128,128.025,9
20130601|2013-02-04 15:00,4,128.025,128.025,128.025,128.025,23
20130601|2013-02-04 15:30,4,127.95,128.025,127.95,128.025,9
20130601|2013-02-04 17:00,5,128.125,128.125,127.925,127.925,4
20130601|2013-02-04 18:00,5,128.125,128.125,128.125,128.125,4
20130601|2013-02-04 18:30,5,128.125,128.125,128.125,128.125,1
20130601|2013-02-04 19:00,5,128.125,128.125,128.125,128.125,3
20130601|2013-02-04 19:30,5,128.2,128.2,128.2,128.2,1
20130601|2013-02-04 21:30,5,128.25,128.425,128.25,128.35,23
20130601|2013-02-04 22:00,5,128.425,128.45,128.425,128.425,14
20130601|2013-02-04 22:30,5,128.425,128.425,128.4,128.425,10
20130601|2013-02-04 23:30,5,128.425,128.45,128.425,128.45,2
20130601|2013-02-05 02:00,5,128.45,128.45,128.45,128.45,3
20130601|2013-02-05 02:30,5,128.475,128.475,128.475,128.475,2
20130601|2013-02-05 03:00,5,128.45,128.45,128.45,128.45,1
20130601|2013-02-05 03:30,5,128.475,128.5,128.475,128.5,27
20130601|2013-02-05 04:00,5,128.525,128.525,128.5,128.525,3
20130601|2013-02-05 04:30,5,128.525,128.525,128.525,128.525,2
20130601|2013-02-05 05:00,5,128.55,128.575,128.55,128.575,30
20130601|2013-02-05 06:00,5,128.6,128.625,128.55,128.55,107
20130601|2013-02-05 06:30,5,128.425,128.525,128.4,128.475,11
20130601|2013-02-05 07:00,5,128.475,128.5,128.475,128.475,4
20130601|2013-02-05 07:30,5,128.45,128.45,128.35,128.35,38
20130601|2013-02-05 08:00,5,128.325,128.325,128.275,128.3,40
20130601|2013-02-05 08:30,5,128.25,128.275,128.2,128.275,72
20130601|2013-02-05 09:00,5,128.3,128.3,128,128.1,273
20130601|2013-02-05 09:30,5,128.1,128.275,128.025,128.25,296
20130601|2013-02-05 10:00,5,128.25,128.3,128.025,128.025,192
20130601|2013-02-05 10:30,5,128.025,128.15,128.025,128.1,253
20130601|2013-02-05 11:00,5,128.125,128.425,128.075,128.25,293
20130601|2013-02-05 11:30,5,128.3,128.325,128.15,128.275,189
20130601|2013-02-05 12:00,5,128.25,128.3,128.1,128.15,279
20130601|2013-02-05 12:30,5,128.175,128.175,127.925,127.975,622
20130601|2013-02-05 13:00,5,128,128,127.9,127.9,128
20130601|2013-02-05 13:30,5,127.9,127.975,127.9,127.975,29
20130601|2013-02-05 14:00,5,128,128,127.95,127.975,14
20130601|2013-02-05 14:30,5,128,128.025,127.975,128.025,21
20130601|2013-02-05 15:00,5,128.025,128.025,127.95,127.95,5
20130601|2013-02-05 15:30,5,127.95,127.95,127.95,127.95,3
20130601|2013-02-05 17:00,6,128.125,128.15,127.9,127.9,18
20130601|2013-02-05 17:30,6,127.975,127.975,127.925,127.925,11
20130601|2013-02-05 18:00,6,128,128,127.95,127.95,3
20130601|2013-02-05 18:30,6,128.075,128.1,128.075,128.1,2
20130601|2013-02-05 19:00,6,128.125,128.125,128.125,128.125,6
20130601|2013-02-05 19:30,6,128.15,128.15,128.15,128.15,1
20130601|2013-02-05 20:00,6,128.15,128.15,128.125,128.15,10
20130601|2013-02-05 20:30,6,128.175,128.175,128.175,128.175,1
20130601|2013-02-05 21:30,6,128.125,128.125,128.125,128.125,3
20130601|2013-02-05 22:00,6,128.175,128.175,128.15,128.15,7
20130601|2013-02-05 22:30,6,128.2,128.2,128.2,128.2,6
20130601|2013-02-05 23:00,6,128.225,128.225,128.225,128.225,1
20130601|2013-02-05 23:30,6,128.2,128.2,128.2,128.2,1
20130601|2013-02-06 00:00,6,128.2,128.2,128.2,128.2,3
20130601|2013-02-06 00:30,6,128.2,128.2,128.2,128.2,4
20130601|2013-02-06 01:00,6,128.2,128.2,128.2,128.2,4
20130601|2013-02-06 01:30,6,128.225,128.225,128.225,128.225,2
20130601|2013-02-06 02:00,6,128.225,128.25,128.225,128.25,53
20130601|2013-02-06 03:30,6,128.2,128.2,128.2,128.2,20
20130601|2013-02-06 04:00,6,128.2,128.225,128.2,128.225,3
20130601|2013-02-06 05:00,6,128.25,128.25,128.225,128.25,19
20130601|2013-02-06 06:30,6,128.15,128.15,128.125,128.125,2
20130601|2013-02-06 07:00,6,128.1,128.1,128.05,128.05,5
20130601|2013-02-06 07:30,6,128.05,128.125,128.05,128.125,8
20130601|2013-02-06 08:00,6,128.1,128.1,128.025,128.075,24
20130601|2013-02-06 08:30,6,128.075,128.075,127.825,127.975,279
20130601|2013-02-06 09:00,6,127.925,128,127.6,127.625,1041
20130601|2013-02-06 09:30,6,127.625,127.9,127.55,127.65,424
20130601|2013-02-06 10:00,6,127.65,127.7,127.525,127.525,355
20130601|2013-02-06 10:30,6,127.55,127.55,127.25,127.425,806
20130601|2013-02-06 11:00,6,127.45,127.5,127.225,127.4,244
20130601|2013-02-06 11:30,6,127.375,127.525,127.325,127.525,204
20130601|2013-02-06 12:00,6,127.525,127.55,127.325,127.475,273
20130601|2013-02-06 12:30,6,127.375,127.425,127.15,127.35,654
20130601|2013-02-06 13:00,6,127.325,127.35,127.225,127.225,331
20130601|2013-02-06 13:30,6,127.275,127.275,127.05,127.05,79
20130601|2013-02-06 14:00,6,127.075,127.125,127.075,127.125,15
20130601|2013-02-06 14:30,6,127.125,127.125,127.075,127.1,10
20130601|2013-02-06 15:00,6,127.1,127.1,127.05,127.1,20
20130601|2013-02-06 15:30,6,127.1,127.175,127.1,127.15,42
20130601|2013-02-06 17:00,7,127.275,127.275,127.1,127.1,14
20130601|2013-02-06 17:30,7,127.2,127.2,127.2,127.2,2
20130601|2013-02-06 18:00,7,127.25,127.25,127.225,127.225,2
20130601|2013-02-06 19:00,7,127.1,127.225,127.025,127.225,51
20130601|2013-02-06 20:00,7,127.125,127.125,127.125,127.125,1
20130601|2013-02-06 20:30,7,127.125,127.125,127.125,127.125,1
20130601|2013-02-06 21:00,7,127.15,127.15,127.15,127.15,15
20130601|2013-02-06 21:30,7,127.15,127.15,127.15,127.15,2
20130601|2013-02-06 22:00,7,127.15,127.175,127.15,127.175,18
20130601|2013-02-06 23:00,7,127.15,127.15,127.15,127.15,6
20130601|2013-02-07 02:00,7,127.05,127.05,127.05,127.05,1
20130601|2013-02-07 02:30,7,127.05,127.05,127.05,127.05,1
20130601|2013-02-07 04:30,7,127.05,127.125,127.05,127.125,3
20130601|2013-02-07 06:00,7,127.125,127.15,127.125,127.15,3
20130601|2013-02-07 06:30,7,127.175,127.25,127.175,127.25,5
20130601|2013-02-07 07:00,7,127.2,127.275,127.125,127.2,51
20130601|2013-02-07 07:30,7,127.15,127.3,127.125,127.225,65
20130601|2013-02-07 08:00,7,127.275,127.275,126.75,126.775,205
20130601|2013-02-07 08:30,7,126.8,126.85,126.575,126.7,432
20130601|2013-02-07 09:00,7,126.675,127,126.625,126.975,672
20130601|2013-02-07 09:30,7,126.95,127.075,126.925,127.075,144
20130601|2013-02-07 10:00,7,127.075,127.6,127,127.225,542
20130601|2013-02-07 10:30,7,127.275,127.325,127.15,127.2,91
20130601|2013-02-07 11:00,7,127.25,127.275,127.175,127.2,111
20130601|2013-02-07 11:30,7,127.175,127.225,127.025,127.175,123
20130601|2013-02-07 12:00,7,127.15,127.4,127.15,127.35,300
20130601|2013-02-07 12:30,7,127.35,127.475,127.05,127.05,736
20130601|2013-02-07 13:00,7,127.1,127.125,126.95,127.025,278
20130601|2013-02-07 13:30,7,126.975,127.025,126.975,126.975,11
20130601|2013-02-07 14:00,7,126.975,126.975,126.975,126.975,26
20130601|2013-02-07 14:30,7,126.975,127.075,126.975,127.075,32
20130601|2013-02-07 15:00,7,127.075,127.075,127,127,5
20130601|2013-02-07 15:30,7,127,127,126.95,126.95,5
20130601|2013-02-07 17:00,8,127.025,127.1,127.025,127.1,20
20130601|2013-02-07 17:30,8,127.2,127.2,127.2,127.2,3
20130601|2013-02-07 18:00,8,127.275,127.275,127.2,127.275,11
20130601|2013-02-07 19:00,8,127.25,127.25,127.25,127.25,1
20130601|2013-02-07 19:30,8,127.225,127.225,127.225,127.225,2
20130601|2013-02-07 20:00,8,127.2,127.275,127.2,127.275,9
20130601|2013-02-07 20:30,8,127.275,127.275,127.175,127.175,2
20130601|2013-02-08 03:00,8,127.1,127.125,127.075,127.075,10
20130601|2013-02-08 03:30,8,127.075,127.075,127.05,127.05,3
20130601|2013-02-08 04:00,8,127.05,127.05,127.05,127.05,1
20130601|2013-02-08 05:00,8,127.05,127.1,127.05,127.1,10
20130601|2013-02-08 05:30,8,127.05,127.05,127.025,127.025,4
20130601|2013-02-08 06:00,8,127.05,127.2,127.025,127.2,14
20130601|2013-02-08 06:30,8,127.125,127.125,127.125,127.125,1
20130601|2013-02-08 07:00,8,127.125,127.25,127.125,127.175,19
20130601|2013-02-08 07:30,8,127.25,127.325,127.25,127.25,31
20130601|2013-02-08 08:00,8,127.25,127.275,127.225,127.25,19
20130601|2013-02-08 08:30,8,127.225,127.25,127.1,127.225,63
20130601|2013-02-08 09:00,8,127.225,127.225,126.875,126.925,480
20130601|2013-02-08 09:30,8,126.925,127.15,126.725,127,646
20130601|2013-02-08 10:00,8,127,127.175,126.85,127,282
20130601|2013-02-08 10:30,8,127,127.075,126.725,126.75,349
20130601|2013-02-08 11:00,8,126.7,126.7,126.05,126.175,1106
20130601|2013-02-08 11:30,8,126.15,126.525,126.15,126.475,348
20130601|2013-02-08 12:00,8,126.4,126.45,126.1,126.1,577
20130601|2013-02-08 12:30,8,126.1,126.1,125.65,125.85,1320
20130601|2013-02-08 13:00,8,125.85,126,125.725,125.85,221
20130601|2013-02-08 13:30,8,125.725,125.85,125.725,125.775,51
20130601|2013-02-11 09:00,11,125.8,125.825,124.975,125.2,2063
20130601|2013-02-11 09:30,11,125.2,125.5,124.975,125.425,659
20130601|2013-02-11 10:00,11,125.4,126.1,125.4,125.775,994
20130601|2013-02-11 10:30,11,125.775,126.075,125.75,125.975,222
20130601|2013-02-11 11:00,11,125.925,126.275,125.8,125.825,286
20130601|2013-02-11 11:30,11,125.875,125.9,125.625,125.775,253
20130601|2013-02-11 12:00,11,125.75,125.85,125.7,125.725,250
20130601|2013-02-11 12:30,11,125.75,126.05,125.75,125.975,653
20130601|2013-02-11 13:00,11,125.975,126,125.875,125.925,227
20130601|2013-02-11 13:30,11,125.9,125.925,125.85,125.875,51
20130601|2013-02-11 14:00,11,125.85,125.95,125.85,125.9,56
20130601|2013-02-11 14:30,11,125.875,125.875,125.825,125.825,37
20130601|2013-02-11 15:00,11,125.825,125.9,125.825,125.85,13
20130601|2013-02-11 15:30,11,125.9,125.9,125.85,125.9,8
20130601|2013-02-11 17:00,12,125.95,126.125,125.95,125.975,26
20130601|2013-02-11 17:30,12,125.975,126,125.975,126,6
20130601|2013-02-11 19:30,12,125.9,125.9,125.9,125.9,8
20130601|2013-02-11 20:00,12,125.9,125.9,125.9,125.9,1
20130601|2013-02-11 22:00,12,125.975,125.975,125.975,125.975,1
20130601|2013-02-12 00:00,12,126.025,126.025,126.025,126.025,1
20130601|2013-02-12 00:30,12,126,126,126,126,1
20130601|2013-02-12 01:00,12,125.95,125.95,125.95,125.95,1
20130601|2013-02-12 02:00,12,125.9,125.9,125.9,125.9,2
20130601|2013-02-12 02:30,12,125.875,125.875,125.875,125.875,2
20130601|2013-02-12 03:00,12,125.85,125.85,125.85,125.85,3
20130601|2013-02-12 03:30,12,125.85,125.85,125.825,125.825,10
20130601|2013-02-12 06:30,12,125.925,125.925,125.925,125.925,3
20130601|2013-02-12 07:00,12,125.975,125.975,125.975,125.975,5
20130601|2013-02-12 07:30,12,125.975,126,125.95,125.95,13
20130601|2013-02-12 08:00,12,125.975,125.975,125.875,125.875,21
20130601|2013-02-12 08:30,12,125.9,125.975,125.775,125.975,95
20130601|2013-02-12 09:00,12,125.9,125.95,125.4,125.525,759
20130601|2013-02-12 09:30,12,125.575,125.625,125,125.325,1575
20130601|2013-02-12 10:00,12,125.325,125.35,125.15,125.275,1163
20130601|2013-02-12 10:30,12,125.225,125.475,125.2,125.2,695
20130601|2013-02-12 11:00,12,125.175,125.2,124.775,124.85,1438
20130601|2013-02-12 11:30,12,124.825,125.075,124.375,124.525,2120
20130601|2013-02-12 12:00,12,124.55,124.75,124.4,124.525,556
20130601|2013-02-12 12:30,12,124.45,125.725,124.45,125.7,1809
20130601|2013-02-12 13:00,12,125.7,125.875,125.65,125.675,644
20130601|2013-02-12 13:30,12,125.65,125.65,125.525,125.55,18
20130601|2013-02-12 14:00,12,125.575,125.6,125.45,125.5,69
20130601|2013-02-12 14:30,12,125.525,125.575,125.525,125.525,39
20130601|2013-02-12 15:00,12,125.5,125.525,125.475,125.525,80
20130601|2013-02-12 15:30,12,125.5,125.5,125.425,125.5,40
20130601|2013-02-12 17:00,13,125.525,125.55,125.4,125.4,24
20130601|2013-02-12 17:30,13,125.45,125.55,125.45,125.55,11
20130601|2013-02-12 18:30,13,125.5,125.5,125.5,125.5,4
20130601|2013-02-12 19:00,13,125.45,125.5,125.45,125.5,3
20130601|2013-02-12 19:30,13,125.4,125.4,125.4,125.4,1
20130601|2013-02-12 20:00,13,125.5,125.5,125.5,125.5,5
20130601|2013-02-12 20:30,13,125.525,125.55,125.525,125.55,7
20130601|2013-02-12 21:00,13,125.575,125.575,125.525,125.525,16
20130601|2013-02-12 21:30,13,125.525,125.525,125.525,125.525,10
20130601|2013-02-12 22:00,13,125.5,125.5,125.5,125.5,20
20130601|2013-02-12 23:30,13,125.6,125.6,125.575,125.6,15
20130601|2013-02-13 00:00,13,125.625,125.625,125.6,125.6,9
20130601|2013-02-13 01:30,13,125.575,125.575,125.55,125.55,8
20130601|2013-02-13 04:00,13,125.65,125.65,125.65,125.65,3
20130601|2013-02-13 05:00,13,125.6,125.6,125.6,125.6,6
20130601|2013-02-13 05:30,13,125.6,125.6,125.6,125.6,1
20130601|2013-02-13 06:00,13,125.55,125.55,125.475,125.475,25
20130601|2013-02-13 06:30,13,125.475,125.475,125.425,125.475,58
20130601|2013-02-13 07:00,13,125.45,125.45,125.35,125.35,43
20130601|2013-02-13 07:30,13,125.325,125.525,125.3,125.475,34
20130601|2013-02-13 08:00,13,125.525,125.55,125.175,125.225,106
20130601|2013-02-13 08:30,13,125.175,125.25,125.125,125.15,88
20130601|2013-02-13 09:00,13,125.15,125.225,125.075,125.2,370
20130601|2013-02-13 09:30,13,125.2,125.4,125.025,125.125,460
20130601|2013-02-13 10:00,13,125.15,125.275,125.125,125.15,230
20130601|2013-02-13 10:30,13,125.2,125.25,125.1,125.125,592
20130601|2013-02-13 11:00,13,125.125,125.125,124.6,124.675,1004
20130601|2013-02-13 11:30,13,124.65,124.7,124.5,124.625,441
20130601|2013-02-13 12:00,13,124.65,124.95,124.625,124.95,387
20130601|2013-02-13 12:30,13,124.95,125.125,124.775,124.875,873
20130601|2013-02-13 13:00,13,124.925,125,124.925,124.925,189
20130601|2013-02-13 13:30,13,124.925,124.95,124.9,124.9,103
20130601|2013-02-13 14:00,13,124.95,125,124.9,124.975,29
20130601|2013-02-13 14:30,13,125,125,124.9,124.9,30
20130601|2013-02-13 15:00,13,124.9,124.975,124.775,124.775,103
20130601|2013-02-13 15:30,13,124.775,124.8,124.675,124.675,40
20130601|2013-02-13 17:00,14,124.75,124.75,124.725,124.725,16
20130601|2013-02-13 17:30,14,124.7,124.7,124.4,124.4,69
20130601|2013-02-13 18:00,14,124.65,124.65,124.525,124.525,5
20130601|2013-02-13 18:30,14,124.525,124.525,124.4,124.5,16
20130601|2013-02-13 19:30,14,124.5,124.5,124.5,124.5,2
20130601|2013-02-13 21:30,14,124.4,124.4,124.4,124.4,1
20130601|2013-02-13 22:30,14,124.4,124.4,124.3,124.3,12
20130601|2013-02-13 23:30,14,124.25,124.25,124.225,124.225,6
20130601|2013-02-14 01:00,14,124.3,124.3,124.25,124.25,2
20130601|2013-02-14 01:30,14,124.275,124.35,124.275,124.35,4
20130601|2013-02-14 03:30,14,124.25,124.25,124.25,124.25,1
20130601|2013-02-14 04:00,14,124.375,124.4,124.375,124.4,5
20130601|2013-02-14 04:30,14,124.4,124.4,124.4,124.4,4
20130601|2013-02-14 05:00,14,124.4,124.425,124.4,124.425,11
20130601|2013-02-14 05:30,14,124.475,124.575,124.475,124.575,14
20130601|2013-02-14 06:00,14,124.5,124.575,124.5,124.575,3
20130601|2013-02-14 06:30,14,124.575,124.575,124.575,124.575,1
20130601|2013-02-14 07:30,14,124.625,124.675,124.525,124.525,20
20130601|2013-02-14 08:00,14,124.65,124.725,124.4,124.55,172
20130601|2013-02-14 08:30,14,124.55,124.6,123.8,123.9,574
20130601|2013-02-14 09:00,14,123.9,124.025,123.475,123.825,1852
20130601|2013-02-14 09:30,14,123.85,124.275,123.55,124.15,784
20130601|2013-02-14 10:00,14,124.125,125.175,124.075,124.675,1330
20130601|2013-02-14 10:30,14,124.65,124.925,124.5,124.875,335
20130601|2013-02-14 11:00,14,124.925,124.95,124.675,124.85,340
20130601|2013-02-14 11:30,14,124.875,125,124.875,124.95,297
20130601|2013-02-14 12:00,14,124.975,125.175,124.875,125.175,390
20130601|2013-02-14 12:30,14,125.2,125.75,124.975,125.725,1395
20130601|2013-02-14 13:00,14,125.725,125.75,125.55,125.7,629
20130601|2013-02-14 13:30,14,125.725,125.85,125.725,125.775,108
20130601|2013-02-14 14:00,14,125.7,125.7,125.65,125.675,25
20130601|2013-02-14 14:30,14,125.7,125.7,125.65,125.65,20
20130601|2013-02-14 15:30,14,125.75,125.75,125.675,125.7,14
20130601|2013-02-14 17:00,15,125.675,125.775,125.675,125.775,22
20130601|2013-02-14 17:30,15,125.75,125.75,125.75,125.75,5
20130601|2013-02-14 18:30,15,125.725,125.725,125.725,125.725,1
20130601|2013-02-14 19:30,15,125.75,125.75,125.75,125.75,1
20130601|2013-02-14 20:00,15,125.775,125.775,125.775,125.775,2
20130601|2013-02-14 20:30,15,125.8,125.8,125.8,125.8,1
20130601|2013-02-14 21:00,15,125.775,125.775,125.775,125.775,3
20130601|2013-02-14 21:30,15,125.775,125.775,125.775,125.775,5
20130601|2013-02-14 22:30,15,125.75,125.8,125.75,125.775,6
20130601|2013-02-14 23:00,15,125.725,125.725,125.725,125.725,2
20130601|2013-02-14 23:30,15,125.725,125.725,125.725,125.725,1
20130601|2013-02-15 00:00,15,125.725,125.725,125.725,125.725,1
20130601|2013-02-15 00:30,15,125.7,125.7,125.7,125.7,14
20130601|2013-02-15 01:00,15,125.7,125.7,125.7,125.7,3
20130601|2013-02-15 01:30,15,125.7,125.7,125.7,125.7,2
20130601|2013-02-15 02:00,15,125.7,125.775,125.7,125.775,2
20130601|2013-02-15 02:30,15,125.725,125.725,125.7,125.7,18
20130601|2013-02-15 03:00,15,125.7,125.725,125.7,125.725,2
20130601|2013-02-15 03:30,15,125.7,125.7,125.7,125.7,1
20130601|2013-02-15 04:00,15,125.725,125.725,125.675,125.675,5
20130601|2013-02-15 04:30,15,125.725,125.725,125.65,125.65,6
20130601|2013-02-15 05:30,15,125.65,125.65,125.65,125.65,9
20130601|2013-02-15 06:00,15,125.65,125.65,125.65,125.65,2
20130601|2013-02-15 06:30,15,125.65,125.65,125.65,125.65,13
20130601|2013-02-15 07:00,15,125.65,125.675,125.65,125.65,5
20130601|2013-02-15 07:30,15,125.6,125.675,125.6,125.675,35
20130601|2013-02-15 08:00,15,125.575,125.625,125.5,125.525,28
20130601|2013-02-15 08:30,15,125.5,125.525,125.3,125.35,107
20130601|2013-02-15 09:00,15,125.3,125.35,125,125.175,326
20130601|2013-02-15 09:30,15,125.175,125.875,125.175,125.725,374
20130601|2013-02-15 10:00,15,125.75,126.225,125.65,126.15,616
20130601|2013-02-15 10:30,15,126.15,126.15,125.85,126,272
20130601|2013-02-15 11:00,15,126,126.375,126,126.15,495
20130601|2013-02-15 11:30,15,126.15,126.175,126,126.175,160
20130601|2013-02-15 12:00,15,126.175,126.25,126.025,126.2,129
20130601|2013-02-15 12:30,15,126.2,126.3,126,126.3,747
20130601|2013-02-15 13:00,15,126.3,126.3,126.1,126.2,372
20130601|2013-02-15 13:30,15,126.2,126.2,126.15,126.15,10
20130601|2013-02-19 09:00,19,126.275,126.275,125.5,125.5,1275
20130601|2013-02-19 09:30,19,125.475,125.95,125.475,125.675,766
20130601|2013-02-19 10:00,19,125.675,125.775,125.575,125.65,471
20130601|2013-02-19 10:30,19,125.65,125.725,125.325,125.45,443
20130601|2013-02-19 11:00,19,125.425,126.175,125.4,126.05,1537
20130601|2013-02-19 11:30,19,126.075,126.375,125.825,125.875,653
20130601|2013-02-19 12:00,19,125.875,125.9,125.6,125.8,311
20130601|2013-02-19 12:30,19,125.825,125.975,125.675,125.775,627
20130601|2013-02-19 13:00,19,125.775,125.775,125.625,125.65,176
20130601|2013-02-19 13:30,19,125.625,125.625,125.6,125.6,66
20130601|2013-02-19 14:00,19,125.625,125.65,125.475,125.475,68
20130601|2013-02-19 14:30,19,125.475,125.5,125.45,125.45,25
20130601|2013-02-19 15:00,19,125.475,125.6,125.4,125.5,37
20130601|2013-02-19 15:30,19,125.475,125.6,125.45,125.6,17
20130601|2013-02-19 17:00,20,125.525,125.675,125.475,125.55,36
20130601|2013-02-19 17:30,20,125.55,125.625,125.4,125.4,13
20130601|2013-02-19 19:30,20,125.5,125.5,125.5,125.5,1
20130601|2013-02-19 20:30,20,125.45,125.45,125.45,125.45,1
20130601|2013-02-19 21:00,20,125.5,125.5,125.5,125.5,1
20130601|2013-02-20 00:00,20,125.425,125.425,125.4,125.4,5
20130601|2013-02-20 03:00,20,125.5,125.5,125.45,125.45,4
20130601|2013-02-20 04:30,20,125.5,125.5,125.5,125.5,6
20130601|2013-02-20 05:30,20,125.5,125.5,125.5,125.5,1
20130601|2013-02-20 06:00,20,125.5,125.5,125.5,125.5,3
20130601|2013-02-20 06:30,20,125.5,125.525,125.5,125.5,15
20130601|2013-02-20 07:00,20,125.5,125.5,125.425,125.425,10
20130601|2013-02-20 07:30,20,125.4,125.475,125.325,125.45,25
20130601|2013-02-20 08:00,20,125.55,125.75,125.425,125.65,80
20130601|2013-02-20 08:30,20,125.675,126,125.675,125.825,87
20130601|2013-02-20 09:00,20,125.875,125.875,125.5,125.7,406
20130601|2013-02-20 09:30,20,125.675,125.675,125.25,125.325,850
20130601|2013-02-20 10:00,20,125.3,125.325,124.175,124.75,1233
20130601|2013-02-20 10:30,20,124.725,124.725,124,124.2,1121
20130601|2013-02-20 11:00,20,124.25,124.35,123.825,124.2,864
20130601|2013-02-20 11:30,20,124.25,124.625,124.175,124.225,644
20130601|2013-02-20 12:00,20,124.3,124.325,124.1,124.2,200
20130601|2013-02-20 12:30,20,124.2,124.55,123.9,124.475,1041
20130601|2013-02-20 13:00,20,124.5,124.55,124.45,124.5,201
20130601|2013-02-20 13:30,20,124.5,124.7,124.5,124.675,133
20130601|2013-02-20 14:00,20,124.625,124.625,124.5,124.575,56
20130601|2013-02-20 14:30,20,124.525,124.675,124.525,124.675,15
20130601|2013-02-20 15:00,20,124.675,124.675,124.45,124.45,8
20130601|2013-02-20 15:30,20,124.475,124.65,124.475,124.65,19
20130601|2013-02-20 17:00,21,124.675,124.9,124.625,124.9,9
20130601|2013-02-20 17:30,21,124.825,124.95,124.825,124.95,4
20130601|2013-02-20 18:00,21,124.9,124.9,124.85,124.85,8
20130601|2013-02-20 18:30,21,124.9,124.9,124.75,124.75,5
20130601|2013-02-20 19:00,21,124.85,124.85,124.75,124.75,2
20130601|2013-02-20 19:30,21,124.875,124.9,124.875,124.875,4
20130601|2013-02-20 20:00,21,124.75,124.75,124.6,124.6,10
20130601|2013-02-20 20:30,21,124.75,124.95,124.75,124.95,4
20130601|2013-02-20 21:00,21,124.95,125,124.9,125,30
20130601|2013-02-20 22:00,21,125,125.05,125,125.05,16
20130601|2013-02-20 22:30,21,125.1,125.1,125.025,125.075,9
20130601|2013-02-20 23:00,21,124.9,124.9,124.8,124.8,19
20130601|2013-02-21 00:00,21,124.825,124.825,124.75,124.75,18
20130601|2013-02-21 02:30,21,124.75,124.75,124.75,124.75,10
20130601|2013-02-21 03:00,21,124.725,124.725,124.55,124.55,40
20130601|2013-02-21 03:30,21,124.5,124.5,124.45,124.5,21
20130601|2013-02-21 04:00,21,124.5,124.525,124.5,124.525,5
20130601|2013-02-21 05:00,21,124.5,124.5,124.5,124.5,1
20130601|2013-02-21 05:30,21,124.525,124.55,124.525,124.55,2
20130601|2013-02-21 06:00,21,124.65,124.925,124.65,124.925,38
20130601|2013-02-21 06:30,21,124.85,125.025,124.85,124.925,10
20130601|2013-02-21 07:00,21,124.9,125.025,124.9,125.025,22
20130601|2013-02-21 07:30,21,124.95,125.025,124.85,125,65
20130601|2013-02-21 08:00,21,125,125,124.575,124.625,32
20130601|2013-02-21 08:30,21,124.7,124.7,124.375,124.375,111
20130601|2013-02-21 09:00,21,124.375,124.55,123.925,124.475,886
20130601|2013-02-21 09:30,21,124.475,124.775,124.425,124.5,932
20130601|2013-02-21 10:00,21,124.475,124.475,124.175,124.2,472
20130601|2013-02-21 10:30,21,124.2,124.25,124.15,124.175,119
20130601|2013-02-21 11:00,21,124.2,124.225,123.975,124.075,243
20130601|2013-02-21 11:30,21,124.1,124.175,124.025,124.125,160
20130601|2013-02-21 12:00,21,124.125,124.5,124.125,124.4,349
20130601|2013-02-21 12:30,21,124.4,124.45,124.025,124.05,460
20130601|2013-02-21 13:00,21,124.075,124.075,123.9,123.95,166
20130601|2013-02-21 13:30,21,123.95,123.975,123.85,123.9,99
20130601|2013-02-21 14:00,21,123.9,123.95,123.85,123.85,26
20130601|2013-02-21 14:30,21,123.85,123.9,123.85,123.85,4
20130601|2013-02-21 15:00,21,123.9,123.95,123.9,123.95,6
20130601|2013-02-21 15:30,21,123.875,123.875,123.75,123.75,80
20130601|2013-02-21 17:00,22,123.75,123.8,123.7,123.8,63
20130601|2013-02-21 17:30,22,123.8,123.95,123.8,123.95,112
20130601|2013-02-21 18:00,22,123.875,123.875,123.875,123.875,1
20130601|2013-02-21 18:30,22,123.9,123.9,123.9,123.9,1
20130601|2013-02-21 19:00,22,123.95,123.95,123.95,123.95,40
20130601|2013-02-21 19:30,22,124,124.1,124,124.1,9
20130601|2013-02-21 20:00,22,124.1,124.1,124.075,124.075,3
20130601|2013-02-21 20:30,22,124,124.075,124,124.075,5
20130601|2013-02-21 21:00,22,124.025,124.025,124.025,124.025,1
20130601|2013-02-21 21:30,22,124.075,124.075,124.025,124.025,4
20130601|2013-02-21 22:00,22,124.025,124.025,124.025,124.025,2
20130601|2013-02-21 23:00,22,124,124.075,124,124.075,2
20130601|2013-02-21 23:30,22,124.075,124.075,124,124,4
20130601|2013-02-22 00:30,22,124,124,123.95,123.95,5
20130601|2013-02-22 01:30,22,123.95,123.95,123.95,123.95,1
20130601|2013-02-22 02:00,22,123.95,123.975,123.95,123.95,3
20130601|2013-02-22 03:00,22,124.025,124.025,123.95,123.95,8
20130601|2013-02-22 03:30,22,124.1,124.1,124,124.1,10
20130601|2013-02-22 04:00,22,124.075,124.1,124.075,124.1,7
20130601|2013-02-22 05:00,22,124.1,124.15,124.1,124.15,12
20130601|2013-02-22 06:00,22,124.1,124.1,124,124,4
20130601|2013-02-22 06:30,22,124.075,124.1,124.05,124.05,11
20130601|2013-02-22 07:00,22,124,124,123.975,123.975,8
20130601|2013-02-22 07:30,22,124,124,123.95,123.95,6
20130601|2013-02-22 08:00,22,123.975,124.125,123.975,124.125,21
20130601|2013-02-22 08:30,22,124.175,124.45,124.175,124.3,97
20130601|2013-02-22 09:00,22,124.275,124.45,124.15,124.4,312
20130601|2013-02-22 09:30,22,124.4,124.65,124,124.3,957
20130601|2013-02-22 10:00,22,124.3,124.575,124.25,124.575,392
20130601|2013-02-22 10:30,22,124.575,124.625,124.25,124.35,368
20130601|2013-02-22 11:00,22,124.325,124.5,124.325,124.375,149
20130601|2013-02-22 11:30,22,124.4,124.45,124.25,124.45,232
20130601|2013-02-22 12:00,22,124.45,124.5,124.375,124.475,124
20130601|2013-02-22 12:30,22,124.5,124.525,124.275,124.45,567
20130601|2013-02-22 13:00,22,124.45,124.525,124.4,124.475,150
20130601|2013-02-22 13:30,22,124.475,124.525,124.425,124.45,107
20130601|2013-02-25 09:00,25,124.8,125,124.55,124.65,1730
20130601|2013-02-25 09:30,25,124.675,124.7,124.425,124.45,791
20130601|2013-02-25 10:00,25,124.45,124.7,124.4,124.675,978
20130601|2013-02-25 10:30,25,124.7,124.7,124.4,124.4,491
20130601|2013-02-25 11:00,25,124.4,124.4,123.575,123.75,636
20130601|2013-02-25 11:30,25,123.75,124.4,123.725,124.4,503
20130601|2013-02-25 12:00,25,124.425,124.6,124.4,124.55,285
20130601|2013-02-25 12:30,25,124.55,124.65,124.075,124.125,618
20130601|2013-02-25 13:00,25,124.15,124.175,123.975,124,221
20130601|2013-02-25 13:30,25,124.05,124.125,124.05,124.075,15
20130601|2013-02-25 14:00,25,124,124.075,124,124,8
20130601|2013-02-25 14:30,25,123.95,124.025,123.85,123.85,53
20130601|2013-02-25 15:00,25,123.85,123.85,123.825,123.825,5
20130601|2013-02-25 15:30,25,123.825,123.9,123.825,123.9,11
20130601|2013-02-25 17:00,26,123.925,123.925,123.9,123.9,10
20130601|2013-02-25 17:30,26,123.975,123.975,123.725,123.85,17
20130601|2013-02-25 18:00,26,123.925,123.925,123.925,123.925,1
20130601|2013-02-25 18:30,26,123.95,123.95,123.95,123.95,4
20130601|2013-02-25 19:30,26,123.95,123.95,123.9,123.9,3
20130601|2013-02-25 20:00,26,123.95,124.05,123.95,124.05,12
20130601|2013-02-25 20:30,26,124.075,124.075,124.05,124.075,3
20130601|2013-02-25 21:30,26,123.95,123.95,123.95,123.95,1
20130601|2013-02-25 22:30,26,123.9,123.9,123.9,123.9,7
20130601|2013-02-25 23:00,26,123.9,123.9,123.9,123.9,3
20130601|2013-02-26 01:30,26,123.95,123.95,123.95,123.95,4
20130601|2013-02-26 02:30,26,123.9,123.9,123.875,123.875,3
20130601|2013-02-26 03:30,26,123.85,123.85,123.85,123.85,1
20130601|2013-02-26 04:00,26,123.85,123.85,123.85,123.85,14
20130601|2013-02-26 04:30,26,123.8,123.8,123.75,123.75,2
20130601|2013-02-26 05:00,26,123.725,123.775,123.7,123.7,33
20130601|2013-02-26 05:30,26,123.7,123.7,123.675,123.675,28
20130601|2013-02-26 06:00,26,123.675,123.85,123.65,123.85,11
20130601|2013-02-26 06:30,26,123.875,123.975,123.725,123.875,17
20130601|2013-02-26 07:00,26,123.75,123.975,123.75,123.85,14
20130601|2013-02-26 07:30,26,124,124.025,123.95,124,26
20130601|2013-02-26 08:00,26,124,124,123.925,124,13
20130601|2013-02-26 08:30,26,123.95,124.05,123.95,123.975,40
20130601|2013-02-26 09:00,26,124,124.3,123.9,124.1,666
20130601|2013-02-26 09:30,26,124.075,124.3,123.975,124,431
20130601|2013-02-26 10:00,26,124,124.025,123.625,123.75,514
20130601|2013-02-26 10:30,26,123.775,123.875,123.65,123.7,340
20130601|2013-02-26 11:00,26,123.725,124.375,123.725,124.35,437
20130601|2013-02-26 11:30,26,124.325,124.375,124.1,124.325,309
20130601|2013-02-26 12:00,26,124.325,124.675,124.3,124.6,881
20130601|2013-02-26 12:30,26,124.6,124.9,124.3,124.4,1312
20130601|2013-02-26 13:00,26,124.45,124.475,124.35,124.475,296
20130601|2013-02-26 13:30,26,124.45,124.525,124.425,124.5,26
20130601|2013-02-26 14:00,26,124.5,124.55,124.5,124.55,18
20130601|2013-02-26 14:30,26,124.525,124.55,124.5,124.55,9
20130601|2013-02-26 15:00,26,124.6,124.6,124.6,124.6,2
20130601|2013-02-26 15:30,26,124.55,124.55,124.5,124.55,34
20130601|2013-02-26 17:00,27,124.55,124.65,124.5,124.65,17
20130601|2013-02-26 18:00,27,124.65,124.65,124.65,124.65,6
20130601|2013-02-26 19:30,27,124.7,124.7,124.7,124.7,1
20130601|2013-02-26 20:00,27,124.625,124.625,124.625,124.625,1
20130601|2013-02-26 20:30,27,124.7,124.7,124.5,124.525,94
20130601|2013-02-26 21:30,27,124.575,124.575,124.5,124.5,17
20130601|2013-02-26 22:00,27,124.5,124.5,124.5,124.5,2
20130601|2013-02-26 22:30,27,124.575,124.575,124.55,124.55,6
20130601|2013-02-26 23:00,27,124.575,124.575,124.575,124.575,4
20130601|2013-02-27 00:00,27,124.625,124.625,124.625,124.625,1
20130601|2013-02-27 00:30,27,124.5,124.5,124.5,124.5,2
20130601|2013-02-27 01:00,27,124.5,124.5,124.5,124.5,1
20130601|2013-02-27 01:30,27,124.5,124.5,124.5,124.5,4
20130601|2013-02-27 03:00,27,124.475,124.55,124.475,124.55,2
20130601|2013-02-27 03:30,27,124.45,124.45,124.45,124.45,5
20130601|2013-02-27 05:30,27,124.425,124.425,124.425,124.425,1
20130601|2013-02-27 06:00,27,124.425,124.5,124.425,124.5,13
20130601|2013-02-27 06:30,27,124.45,124.45,124.45,124.45,10
20130601|2013-02-27 07:00,27,124.4,124.475,124.4,124.4,13
20130601|2013-02-27 07:30,27,124.35,124.5,124.35,124.45,24
20130601|2013-02-27 08:00,27,124.45,124.6,124.375,124.525,81
20130601|2013-02-27 08:30,27,124.575,124.75,124.525,124.675,96
20130601|2013-02-27 09:00,27,124.7,125.05,124.55,124.875,872
20130601|2013-02-27 09:30,27,124.85,124.85,124.4,124.575,881
20130601|2013-02-27 10:00,27,124.6,124.85,124.55,124.825,374
20130601|2013-02-27 10:30,27,124.85,124.925,124.75,124.9,224
20130601|2013-02-27 11:00,27,124.925,125.05,124.825,124.95,580
20130601|2013-02-27 11:30,27,124.95,124.95,124.7,124.85,369
20130601|2013-02-27 12:00,27,124.85,124.85,124.6,124.725,312
20130601|2013-02-27 12:30,27,124.75,124.85,124.6,124.775,754
20130601|2013-02-27 13:00,27,124.8,124.875,124.725,124.8,398
20130601|2013-02-27 13:30,27,124.8,124.85,124.775,124.85,28
20130601|2013-02-27 14:00,27,124.8,124.85,124.775,124.8,5
20130601|2013-02-27 14:30,27,124.775,124.85,124.775,124.85,5
20130601|2013-02-27 15:00,27,124.85,124.9,124.85,124.9,22
20130601|2013-02-27 15:30,27,124.85,124.975,124.85,124.975,17
20130601|2013-02-27 17:00,28,125.05,125.05,124.9,124.9,18
20130601|2013-02-27 17:30,28,124.9,124.9,124.8,124.8,2
20130601|2013-02-27 19:00,28,125,125.025,125,125.025,13
20130601|2013-02-27 20:00,28,125.05,125.075,125.05,125.075,6
20130601|2013-02-27 20:30,28,125.025,125.05,125.025,125.05,6
20130601|2013-02-27 21:30,28,125.05,125.1,125.05,125.1,4
20130601|2013-02-27 22:00,28,125.075,125.075,125.075,125.075,2
20130601|2013-02-27 23:00,28,125.05,125.1,125.05,125.075,9
20130601|2013-02-27 23:30,28,125.025,125.025,125,125,10
20130601|2013-02-28 00:00,28,125,125,125,125,14
20130601|2013-02-28 00:30,28,125.025,125.025,125,125.025,13
20130601|2013-02-28 01:00,28,125,125,125,125,11
20130601|2013-02-28 01:30,28,125,125,125,125,90
20130601|2013-02-28 02:00,28,125,125,125,125,14
20130601|2013-02-28 02:30,28,125,125,125,125,4
20130601|2013-02-28 04:00,28,124.9,124.9,124.9,124.9,1
20130601|2013-02-28 04:30,28,124.825,124.825,124.8,124.8,6
20130601|2013-02-28 05:00,28,124.725,124.725,124.725,124.725,2
20130601|2013-02-28 05:30,28,124.7,124.7,124.65,124.65,15
20130601|2013-02-28 06:00,28,124.65,124.775,124.65,124.75,5
20130601|2013-02-28 06:30,28,124.775,124.775,124.775,124.775,1
20130601|2013-02-28 07:00,28,124.8,124.8,124.8,124.8,5
20130601|2013-02-28 07:30,28,124.925,125.075,124.85,124.875,38
20130601|2013-02-28 08:00,28,124.95,125,124.9,124.9,38
20130601|2013-02-28 08:30,28,124.95,125,124.9,124.975,48
20130601|2013-02-28 09:00,28,125.025,125.125,124.825,124.925,973
20130601|2013-02-28 09:30,28,124.9,125,124.775,124.975,422
20130601|2013-02-28 10:00,28,124.95,125.075,124.875,125.075,315
20130601|2013-02-28 10:30,28,125.1,125.2,124.9,124.925,630
20130601|2013-02-28 11:00,28,124.9,125.1,124.85,124.925,235
20130601|2013-02-28 11:30,28,124.95,124.975,124.85,124.925,192
20130601|2013-02-28 12:00,28,124.95,125.025,124.575,124.875,888
20130601|2013-02-28 12:30,28,124.85,125.075,124.575,124.925,2642
20130601|2013-02-28 13:00,28,124.95,124.975,124.85,124.9,337
20130601|2013-02-28 13:30,28,124.9,125.025,124.875,125,77
20130601|2013-02-28 14:00,28,125.025,125.125,125.025,125.125,106
20130601|2013-02-28 14:30,28,125.05,125.15,125.05,125.075,119
20130601|2013-02-28 15:00,28,125.075,125.325,125.075,125.225,394
20130601|2013-02-28 15:30,28,125.25,125.375,125.175,125.325,261
20130601|2013-02-28 17:00,1,125.425,125.55,125.4,125.5,145
20130601|2013-02-28 17:30,1,125.375,125.5,125.375,125.475,9
20130601|2013-02-28 18:00,1,125.35,125.375,125.35,125.375,2
20130601|2013-02-28 18:30,1,125.35,125.475,125.35,125.425,33
20130601|2013-02-28 19:00,1,125.5,125.5,125.5,125.5,5
20130601|2013-02-28 19:30,1,125.5,125.5,125.5,125.5,1
20130601|2013-02-28 20:00,1,125.5,125.5,125.5,125.5,6
20130601|2013-02-28 20:30,1,125.5,125.525,125.475,125.475,13
20130601|2013-02-28 21:00,1,125.475,125.475,125.45,125.45,2
20130601|2013-02-28 21:30,1,125.425,125.45,125.425,125.45,2
20130601|2013-02-28 22:00,1,125.475,125.475,125.475,125.475,2
20130601|2013-02-28 22:30,1,125.475,125.475,125.475,125.475,3
20130601|2013-02-28 23:00,1,125.425,125.425,125.35,125.35,2
20130601|2013-03-01 01:00,1,125.375,125.375,125.375,125.375,7
20130601|2013-03-01 01:30,1,125.375,125.4,125.375,125.375,32
20130601|2013-03-01 02:00,1,125.4,125.475,125.325,125.325,46
20130601|2013-03-01 02:30,1,125.325,125.425,125.3,125.425,36
20130601|2013-03-01 03:00,1,125.425,125.425,125.425,125.425,1
20130601|2013-03-01 03:30,1,125.4,125.45,125.4,125.45,11
20130601|2013-03-01 04:30,1,125.5,125.525,125.5,125.525,2
20130601|2013-03-01 05:00,1,125.525,125.525,125.525,125.525,2
20130601|2013-03-01 05:30,1,125.475,125.475,125.4,125.4,14
20130601|2013-03-01 06:00,1,125.4,125.4,125.3,125.4,13
20130601|2013-03-01 06:30,1,125.4,125.475,125.4,125.475,32
20130601|2013-03-01 07:00,1,125.5,125.575,125.45,125.525,67
20130601|2013-03-01 07:30,1,125.55,125.575,125.5,125.5,30
20130601|2013-03-01 08:00,1,125.55,125.575,125.5,125.575,75
20130601|2013-03-01 08:30,1,125.55,125.7,125.525,125.7,198
20130601|2013-03-01 09:00,1,125.7,125.85,124.85,125.175,2066
20130601|2013-03-01 09:30,1,125.15,125.6,125.075,125.375,1473
20130601|2013-03-01 10:00,1,125.375,125.55,125.325,125.425,510
20130601|2013-03-01 10:30,1,125.4,125.4,125.1,125.175,498
20130601|2013-03-01 11:00,1,125.2,125.275,125.075,125.175,565
20130601|2013-03-01 11:30,1,125.225,125.225,125.025,125.125,501
20130601|2013-03-01 12:00,1,125.125,125.3,124.95,124.95,461
20130601|2013-03-01 12:30,1,125.05,125.25,124.9,125.25,1287
20130601|2013-03-01 13:00,1,125.2,125.225,125.1,125.2,184
20130601|2013-03-01 13:30,1,125.2,125.225,125.125,125.15,53
20130601|2013-03-04 09:00,4,125.125,125.55,125.1,125.325,1169
20130601|2013-03-04 09:30,4,125.325,125.4,124.875,125.025,581
20130601|2013-03-04 10:00,4,125.05,125.275,124.95,125.1,445
20130601|2013-03-04 10:30,4,125.05,125.25,125,125.125,197
20130601|2013-03-04 11:00,4,125.125,125.35,125.1,125.1,298
20130601|2013-03-04 11:30,4,125.1,125.325,124.925,125.15,539
20130601|2013-03-04 12:00,4,125.15,125.6,125.125,125.5,1873
20130601|2013-03-04 12:30,4,125.475,125.6,125.25,125.6,1572
20130601|2013-03-04 13:00,4,125.575,125.75,125.55,125.6,335
20130601|2013-03-04 13:30,4,125.6,125.7,125.6,125.6,59
20130601|2013-03-04 14:00,4,125.6,125.625,125.6,125.625,30
20130601|2013-03-04 15:00,4,125.625,125.7,125.6,125.7,4
20130601|2013-03-04 15:30,4,125.625,125.725,125.625,125.65,33
20130601|2013-03-04 17:00,5,125.575,125.575,125.575,125.575,1
20130601|2013-03-04 17:30,5,125.575,125.575,125.575,125.575,4
20130601|2013-03-04 19:30,5,125.65,125.65,125.65,125.65,2
20130601|2013-03-04 20:00,5,125.65,125.75,125.65,125.75,19
20130601|2013-03-04 20:30,5,125.725,125.725,125.725,125.725,2
20130601|2013-03-04 21:00,5,125.725,125.725,125.7,125.7,2
20130601|2013-03-04 21:30,5,125.7,125.7,125.65,125.65,10
20130601|2013-03-04 22:00,5,125.675,125.675,125.675,125.675,2
20130601|2013-03-05 00:00,5,125.725,125.725,125.725,125.725,2
20130601|2013-03-05 00:30,5,125.8,125.8,125.8,125.8,2
20130601|2013-03-05 01:00,5,125.8,125.8,125.8,125.8,9
20130601|2013-03-05 02:00,5,125.7,125.725,125.7,125.725,2
20130601|2013-03-05 03:00,5,125.625,125.625,125.625,125.625,4
20130601|2013-03-05 03:30,5,125.65,125.65,125.625,125.625,2
20130601|2013-03-05 05:30,5,125.625,125.625,125.625,125.625,1
20130601|2013-03-05 06:00,5,125.625,125.625,125.625,125.625,2
20130601|2013-03-05 06:30,5,125.625,125.65,125.625,125.65,9
20130601|2013-03-05 07:00,5,125.6,125.675,125.55,125.65,60
20130601|2013-03-05 07:30,5,125.675,125.725,125.55,125.55,20
20130601|2013-03-05 08:00,5,125.575,125.6,125.5,125.5,66
20130601|2013-03-05 08:30,5,125.55,125.55,125.4,125.475,108
20130601|2013-03-05 09:00,5,125.5,125.95,125.4,125.825,1035
20130601|2013-03-05 09:30,5,125.825,125.85,125.35,125.35,819
20130601|2013-03-05 10:00,5,125.375,125.375,124.975,125.075,1145
20130601|2013-03-05 10:30,5,125.05,125.125,124.475,124.725,1337
20130601|2013-03-05 11:00,5,124.725,124.975,124.625,124.65,1145
20130601|2013-03-05 11:30,5,124.6,124.725,124.375,124.65,521
20130601|2013-03-05 12:00,5,124.625,124.775,124.55,124.725,217
20130601|2013-03-05 12:30,5,124.75,124.85,124.325,124.6,1066
20130601|2013-03-05 13:00,5,124.6,124.6,124.5,124.5,307
20130601|2013-03-05 13:30,5,124.5,124.525,124.425,124.5,73
20130601|2013-03-05 14:00,5,124.45,124.45,124.375,124.375,9
20130601|2013-03-05 14:30,5,124.375,124.45,124.375,124.45,9
20130601|2013-03-05 15:00,5,124.5,124.5,124.45,124.45,8
20130601|2013-03-05 15:30,5,124.5,124.5,124.45,124.5,31
20130601|2013-03-05 17:00,6,124.5,124.55,124.5,124.55,5
20130601|2013-03-05 17:30,6,124.475,124.475,124.35,124.4,9
20130601|2013-03-05 18:00,6,124.375,124.375,124.325,124.325,5
20130601|2013-03-05 18:30,6,124.425,124.425,124.35,124.375,13
20130601|2013-03-05 19:30,6,124.325,124.325,124.325,124.325,9
20130601|2013-03-05 20:30,6,124.425,124.425,124.425,124.425,1
20130601|2013-03-05 21:00,6,124.4,124.4,124.4,124.4,7
20130601|2013-03-05 22:30,6,124.45,124.45,124.325,124.325,25
20130601|2013-03-05 23:00,6,124.325,124.325,124.3,124.3,8
20130601|2013-03-05 23:30,6,124.3,124.3,124.3,124.3,1
20130601|2013-03-06 00:00,6,124.325,124.325,124.325,124.325,1
20130601|2013-03-06 00:30,6,124.325,124.325,124.3,124.3,2
20130601|2013-03-06 01:00,6,124.375,124.375,124.375,124.375,1
20130601|2013-03-06 02:00,6,124.3,124.325,124.3,124.325,12
20130601|2013-03-06 03:00,6,124.3,124.3,124.25,124.275,6
20130601|2013-03-06 04:00,6,124.25,124.25,124.225,124.225,30
20130601|2013-03-06 04:30,6,124.2,124.2,124.175,124.175,13
20130601|2013-03-06 05:00,6,124.175,124.175,124.15,124.15,6
20130601|2013-03-06 05:30,6,124.25,124.25,124.225,124.225,9
20130601|2013-03-06 06:00,6,124.25,124.25,124.2,124.2,6
20130601|2013-03-06 06:30,6,124.2,124.325,124.175,124.325,20
20130601|2013-03-06 07:00,6,124.35,124.45,124.325,124.45,15
20130601|2013-03-06 07:30,6,124.425,124.55,124.375,124.375,58
20130601|2013-03-06 08:00,6,124.375,124.475,123.825,123.95,150
20130601|2013-03-06 08:30,6,124.025,124.1,123.475,123.7,670
20130601|2013-03-06 09:00,6,123.65,123.725,122.225,122.575,1865
20130601|2013-03-06 09:30,6,122.575,123.625,122.525,123.575,2050
20130601|2013-03-06 10:00,6,123.55,124.05,123.25,124.025,978
20130601|2013-03-06 10:30,6,124.025,124.5,123.4,123.45,3092
20130601|2013-03-06 11:00,6,123.45,123.875,123.2,123.6,879
20130601|2013-03-06 11:30,6,123.625,123.825,123.5,123.575,345
20130601|2013-03-06 12:00,6,123.625,124,123.575,124,416
20130601|2013-03-06 12:30,6,123.975,124.1,123.7,124.1,1683
20130601|2013-03-06 13:00,6,124.075,124.075,123.85,123.85,447
20130601|2013-03-06 13:30,6,123.85,123.9,123.775,123.825,26
20130601|2013-03-06 14:00,6,123.85,123.925,123.85,123.875,37
20130601|2013-03-06 14:30,6,123.9,123.925,123.9,123.925,23
20130601|2013-03-06 15:00,6,123.925,123.95,123.9,123.925,13
20130601|2013-03-06 15:30,6,123.925,123.975,123.9,123.975,14
20130601|2013-03-06 17:00,7,123.9,123.9,123.9,123.9,1
20130601|2013-03-06 17:30,7,123.95,124,123.95,124,10
20130601|2013-03-06 18:00,7,123.95,124.05,123.65,124.05,30
20130601|2013-03-06 18:30,7,124.05,124.05,124.05,124.05,3
20130601|2013-03-06 19:00,7,123.95,123.95,123.95,123.95,5
20130601|2013-03-06 20:00,7,124.025,124.025,124.025,124.025,1
20130601|2013-03-06 20:30,7,124.05,124.05,123.75,123.75,8
20130601|2013-03-06 21:30,7,123.725,123.9,123.725,123.9,7
20130601|2013-03-06 22:00,7,123.7,123.7,123.65,123.65,14
20130601|2013-03-06 22:30,7,123.625,123.625,123.6,123.6,2
20130601|2013-03-07 00:00,7,123.65,123.65,123.65,123.65,2
20130601|2013-03-07 00:30,7,123.65,123.65,123.65,123.65,3
20130601|2013-03-07 01:00,7,123.85,123.85,123.85,123.85,1
20130601|2013-03-07 01:30,7,123.775,123.775,123.775,123.775,2
20130601|2013-03-07 03:00,7,123.725,123.725,123.725,123.725,1
20130601|2013-03-07 03:30,7,123.725,123.725,123.725,123.725,1
20130601|2013-03-07 04:00,7,123.8,123.825,123.8,123.825,2
20130601|2013-03-07 05:00,7,123.875,123.9,123.875,123.9,6
20130601|2013-03-07 05:30,7,123.9,124.05,123.9,124.025,43
20130601|2013-03-07 06:00,7,124.025,124.05,123.95,123.95,16
20130601|2013-03-07 06:30,7,124,124.05,123.8,123.8,12
20130601|2013-03-07 07:00,7,123.9,123.9,123.675,123.7,41
20130601|2013-03-07 07:30,7,123.675,124,123.6,124,118
20130601|2013-03-07 08:00,7,123.925,124.125,123.9,124.05,83
20130601|2013-03-07 08:30,7,124,124.25,124,124.2,139
20130601|2013-03-07 09:00,7,124.2,124.525,123.775,124.45,936
20130601|2013-03-07 09:30,7,124.45,124.5,123.9,124.05,784
20130601|2013-03-07 10:00,7,124.025,124.725,123.975,124.4,1357
20130601|2013-03-07 10:30,7,124.4,124.675,124.375,124.675,528
20130601|2013-03-07 11:00,7,124.65,124.8,124.525,124.725,650
20130601|2013-03-07 11:30,7,124.75,124.775,124.35,124.55,568
20130601|2013-03-07 12:00,7,124.5,124.625,124.35,124.375,576
20130601|2013-03-07 12:30,7,124.425,124.625,124.175,124.225,1801
20130601|2013-03-07 13:00,7,124.25,124.375,124.175,124.2,456
20130601|2013-03-07 13:30,7,124.175,124.275,124.15,124.25,134
20130601|2013-03-07 14:00,7,124.25,124.3,124.15,124.2,77
20130601|2013-03-07 14:30,7,124.2,124.225,124.05,124.05,54
20130601|2013-03-07 15:30,7,124.15,124.225,124.125,124.175,23
20130601|2013-03-07 17:00,8,124.275,124.275,124.1,124.125,27
20130601|2013-03-07 17:30,8,124.2,124.2,124.15,124.15,11
20130601|2013-03-07 18:00,8,124.175,124.2,124.175,124.2,31
20130601|2013-03-07 19:00,8,124.2,124.275,124.2,124.275,10
20130601|2013-03-07 20:00,8,124.125,124.125,124.125,124.125,7
20130601|2013-03-07 21:00,8,124.2,124.25,124.2,124.25,10
20130601|2013-03-07 21:30,8,124.25,124.25,124.25,124.25,30
20130601|2013-03-07 22:30,8,124.175,124.3,124.175,124.3,16
20130601|2013-03-08 01:00,8,124.3,124.3,124.3,124.3,1
20130601|2013-03-08 01:30,8,124.3,124.325,124.3,124.325,7
20130601|2013-03-08 04:00,8,124.35,124.35,124.35,124.35,2
20130601|2013-03-08 04:30,8,124.325,124.35,124.325,124.35,4
20130601|2013-03-08 05:30,8,124.275,124.3,124.225,124.3,7
20130601|2013-03-08 06:00,8,124.225,124.3,124.175,124.175,26
20130601|2013-03-08 06:30,8,124.175,124.275,124.175,124.175,5
20130601|2013-03-08 07:00,8,124.175,124.25,124.175,124.175,14
20130601|2013-03-08 07:30,8,124.2,124.25,124.05,124.125,96
20130601|2013-03-08 08:00,8,124.15,124.225,124.1,124.125,19
20130601|2013-03-08 08:30,8,124.125,124.225,124.1,124.15,73
20130601|2013-03-08 09:00,8,124.15,124.225,123.775,124.075,874
20130601|2013-03-08 09:30,8,124.1,124.25,123.825,123.875,593
20130601|2013-03-08 10:00,8,123.85,123.875,123.125,123.375,1835
20130601|2013-03-08 10:30,8,123.4,123.675,123.35,123.575,396
20130601|2013-03-08 11:00,8,123.625,123.625,122.9,123.425,1323
20130601|2013-03-08 11:30,8,123.4,123.5,123.1,123.175,561
20130601|2013-03-08 12:00,8,123.175,123.175,122.975,123.075,476
20130601|2013-03-08 12:30,8,123.1,123.45,123.1,123.35,1351
20130601|2013-03-08 13:00,8,123.375,123.425,123.025,123.25,449
20130601|2013-03-08 13:30,8,123.25,123.35,123.225,123.3,196
20130601|2013-03-11 09:00,11,123.3,123.7,122.8,123.55,1227
20130601|2013-03-11 09:30,11,123.55,123.95,123.5,123.825,725
20130601|2013-03-11 10:00,11,123.85,124.2,123.55,123.65,1295
20130601|2013-03-11 10:30,11,123.675,123.75,123.375,123.525,659
20130601|2013-03-11 11:00,11,123.525,123.975,123.5,123.625,520
20130601|2013-03-11 11:30,11,123.625,123.65,123.1,123.575,643
20130601|2013-03-11 12:00,11,123.575,123.675,123.35,123.575,326
20130601|2013-03-11 12:30,11,123.6,123.6,123.1,123.375,1040
20130601|2013-03-11 13:00,11,123.45,123.525,123.35,123.45,303
20130601|2013-03-11 13:30,11,123.425,123.475,123.425,123.45,21
20130601|2013-03-11 14:00,11,123.425,123.5,123.425,123.5,7
20130601|2013-03-11 14:30,11,123.475,123.475,123.45,123.475,3
20130601|2013-03-11 15:00,11,123.425,123.525,123.425,123.525,19
20130601|2013-03-11 15:30,11,123.55,123.575,123.525,123.575,11
20130601|2013-03-11 17:00,12,123.5,123.625,123.5,123.6,18
20130601|2013-03-11 17:30,12,123.45,123.45,123.45,123.45,3
20130601|2013-03-11 18:30,12,123.475,123.475,123.425,123.425,25
20130601|2013-03-11 20:30,12,123.425,123.425,123.425,123.425,1
20130601|2013-03-11 22:30,12,123.4,123.425,123.4,123.425,2
20130601|2013-03-12 02:00,12,123.375,123.375,123.375,123.375,2
20130601|2013-03-12 03:00,12,123.4,123.4,123.4,123.4,3
20130601|2013-03-12 04:00,12,123.425,123.425,123.425,123.425,16
20130601|2013-03-12 05:00,12,123.375,123.375,123.375,123.375,1
20130601|2013-03-12 06:00,12,123.375,123.375,123.375,123.375,1
20130601|2013-03-12 07:00,12,123.4,123.4,123.25,123.25,19
20130601|2013-03-12 07:30,12,123.3,123.5,123.25,123.45,29
20130601|2013-03-12 08:00,12,123.55,123.8,123.55,123.725,96
20130601|2013-03-12 08:30,12,123.65,123.725,123.575,123.65,66
20130601|2013-03-12 09:00,12,123.6,124.05,123.275,123.725,1028
20130601|2013-03-12 09:30,12,123.75,123.95,123.625,123.775,618
20130601|2013-03-12 10:00,12,123.725,124.05,123.65,123.725,454
20130601|2013-03-12 10:30,12,123.65,123.85,123.6,123.825,235
20130601|2013-03-12 11:00,12,123.85,123.875,123.65,123.65,375
20130601|2013-03-12 11:30,12,123.65,123.825,123.625,123.8,277
20130601|2013-03-12 12:00,12,123.8,123.9,123.65,123.75,272
20130601|2013-03-12 12:30,12,123.8,123.9,123.55,123.875,1574
20130601|2013-03-12 13:00,12,123.825,123.95,123.8,123.95,535
20130601|2013-03-12 13:30,12,123.975,124,123.85,123.875,40
20130601|2013-03-12 14:00,12,123.875,123.9,123.825,123.825,8
20130601|2013-03-12 14:30,12,123.875,123.875,123.825,123.875,6
20130601|2013-03-12 15:00,12,123.875,123.9,123.8,123.8,19
20130601|2013-03-12 15:30,12,123.9,123.95,123.825,123.95,27
20130601|2013-03-12 17:30,13,123.95,123.975,123.8,123.8,12
20130601|2013-03-12 18:00,13,123.925,124,123.925,124,25
20130601|2013-03-12 18:30,13,123.975,123.975,123.975,123.975,5
20130601|2013-03-12 19:30,13,123.95,123.95,123.9,123.9,2
20130601|2013-03-12 20:00,13,123.95,123.95,123.95,123.95,2
20130601|2013-03-12 22:00,13,123.85,123.85,123.85,123.85,1
20130601|2013-03-12 22:30,13,123.825,123.825,123.825,123.825,1
20130601|2013-03-12 23:00,13,123.925,123.95,123.925,123.95,8
20130601|2013-03-13 00:30,13,123.95,123.95,123.95,123.95,2
20130601|2013-03-13 02:00,13,123.95,123.95,123.95,123.95,2
20130601|2013-03-13 03:30,13,123.9,123.975,123.9,123.975,6
20130601|2013-03-13 04:00,13,123.9,123.975,123.875,123.875,17
20130601|2013-03-13 04:30,13,123.875,123.975,123.85,123.85,32
20130601|2013-03-13 05:00,13,123.85,123.925,123.85,123.85,23
20130601|2013-03-13 06:00,13,124,124,124,124,28
20130601|2013-03-13 07:00,13,123.95,124,123.95,123.975,8
20130601|2013-03-13 07:30,13,124,124,123.95,123.95,18
20130601|2013-03-13 08:00,13,123.95,124.175,123.95,124.075,196
20130601|2013-03-13 08:30,13,124.05,124.2,124.05,124.075,103
20130601|2013-03-13 09:00,13,124.125,124.4,123.975,124.2,886
20130601|2013-03-13 09:30,13,124.225,124.325,124.05,124.125,639
20130601|2013-03-13 10:00,13,124.1,124.175,124,124.1,504
20130601|2013-03-13 10:30,13,124.125,124.225,124.05,124.125,394
20130601|2013-03-13 11:00,13,124.125,124.175,123.95,123.975,507
20130601|2013-03-13 11:30,13,123.975,124.075,123.775,123.825,485
20130601|2013-03-13 12:00,13,123.8,123.95,123.5,123.5,1039
20130601|2013-03-13 12:30,13,123.525,123.55,123.1,123.4,1470
20130601|2013-03-13 13:00,13,123.375,123.6,123.375,123.55,507
20130601|2013-03-13 13:30,13,123.6,123.65,123.5,123.5,69
20130601|2013-03-13 14:00,13,123.5,123.525,123.5,123.525,37
20130601|2013-03-13 14:30,13,123.525,123.525,123.45,123.45,4
20130601|2013-03-13 15:00,13,123.45,123.45,123.45,123.45,2
20130601|2013-03-13 15:30,13,123.45,123.55,123.45,123.55,3
20130601|2013-03-13 17:00,14,123.45,123.625,123.3,123.625,20
20130601|2013-03-13 17:30,14,123.375,123.45,123.3,123.45,12
20130601|2013-03-13 19:30,14,123.45,123.45,123.45,123.45,5
20130601|2013-03-13 20:00,14,123.525,123.55,123.45,123.45,3
20130601|2013-03-13 20:30,14,123.45,123.45,123.45,123.45,2
20130601|2013-03-13 21:00,14,123.45,123.45,123.45,123.45,2
20130601|2013-03-13 22:30,14,123.4,123.4,123.4,123.4,5
20130601|2013-03-13 23:00,14,123.375,123.4,123.325,123.325,14
20130601|2013-03-13 23:30,14,123.325,123.35,123.3,123.35,18
20130601|2013-03-14 00:00,14,123.35,123.35,123.325,123.325,7
20130601|2013-03-14 00:30,14,123.325,123.325,123.325,123.325,1
20130601|2013-03-14 01:00,14,123.3,123.3,123.3,123.3,1
20130601|2013-03-14 01:30,14,123.45,123.45,123.45,123.45,1
20130601|2013-03-14 03:30,14,123.3,123.3,123.3,123.3,1
20130601|2013-03-14 06:30,14,123.35,123.425,123.35,123.425,2
20130601|2013-03-14 07:00,14,123.4,123.55,123.4,123.55,5
20130601|2013-03-14 07:30,14,123.575,123.7,123.5,123.7,26
20130601|2013-03-14 08:00,14,123.6,123.65,123.5,123.525,73
20130601|2013-03-14 08:30,14,123.525,123.525,123.375,123.4,89
20130601|2013-03-14 09:00,14,123.425,123.65,123.225,123.425,805
20130601|2013-03-14 09:30,14,123.45,123.475,122.95,123.025,950
20130601|2013-03-14 10:00,14,123.025,123.225,122.575,122.675,1357
20130601|2013-03-14 10:30,14,122.675,123.125,122.6,123.05,541
20130601|2013-03-14 11:00,14,123.025,123.075,122.4,122.875,1068
20130601|2013-03-14 11:30,14,122.9,123.15,122.725,123.1,936
20130601|2013-03-14 12:00,14,123.1,123.4,123.1,123.175,1560
20130601|2013-03-14 12:30,14,123.2,123.225,122.95,123.15,1736
20130601|2013-03-14 13:00,14,123.15,123.175,123.025,123.05,280
20130601|2013-03-14 13:30,14,123.025,123.125,122.925,123.1,69
20130601|2013-03-14 14:00,14,123.15,123.2,123.1,123.2,28
20130601|2013-03-14 14:30,14,123.175,123.175,123.175,123.175,2
20130601|2013-03-14 15:00,14,123.125,123.125,123.025,123.05,32
20130601|2013-03-14 15:30,14,122.975,123.05,122.875,122.875,37
20130601|2013-03-14 17:00,15,122.9,122.9,122.8,122.8,27
20130601|2013-03-14 17:30,15,122.9,122.9,122.8,122.9,6
20130601|2013-03-14 18:00,15,122.9,122.9,122.725,122.725,66
20130601|2013-03-14 18:30,15,122.8,122.8,122.8,122.8,1
20130601|2013-03-14 19:00,15,122.8,122.8,122.725,122.725,7
20130601|2013-03-14 20:00,15,122.725,122.725,122.725,122.725,3
20130601|2013-03-14 20:30,15,122.725,122.725,122.7,122.7,7
20130601|2013-03-14 21:00,15,122.725,122.75,122.725,122.75,5
20130601|2013-03-14 21:30,15,122.725,122.775,122.725,122.775,47
20130601|2013-03-14 22:00,15,122.75,122.75,122.75,122.75,4
20130601|2013-03-14 22:30,15,122.75,122.75,122.75,122.75,2
20130601|2013-03-14 23:00,15,122.85,122.85,122.85,122.85,2
20130601|2013-03-14 23:30,15,122.8,122.9,122.75,122.825,28
20130601|2013-03-15 00:00,15,122.825,122.825,122.825,122.825,4
20130601|2013-03-15 00:30,15,122.875,122.875,122.875,122.875,1
20130601|2013-03-15 01:00,15,122.775,122.775,122.775,122.775,1
20130601|2013-03-15 01:30,15,122.8,122.8,122.8,122.8,1
20130601|2013-03-15 02:30,15,122.875,122.875,122.875,122.875,7
20130601|2013-03-15 03:30,15,122.85,122.9,122.85,122.875,4
20130601|2013-03-15 04:00,15,122.9,122.9,122.85,122.85,9
20130601|2013-03-15 04:30,15,122.9,122.9,122.9,122.9,1
20130601|2013-03-15 05:00,15,122.875,122.9,122.875,122.875,9
20130601|2013-03-15 05:30,15,122.9,122.9,122.775,122.85,5
20130601|2013-03-15 06:00,15,122.775,122.875,122.75,122.875,29
20130601|2013-03-15 06:30,15,122.85,122.875,122.85,122.875,10
20130601|2013-03-15 07:00,15,122.875,122.9,122.85,122.9,9
20130601|2013-03-15 07:30,15,122.875,122.875,122.7,122.775,28
20130601|2013-03-15 08:00,15,122.8,122.8,122.15,122.2,530
20130601|2013-03-15 08:30,15,122.2,122.675,122.1,122.375,932
20130601|2013-03-15 09:00,15,122.4,122.5,122.05,122.125,2490
20130601|2013-03-15 09:30,15,122.125,122.325,122.025,122.175,857
20130601|2013-03-15 10:00,15,122.175,122.275,121.475,121.825,2604
20130601|2013-03-15 10:30,15,121.825,121.85,121.55,121.85,978
20130601|2013-03-15 11:00,15,121.875,121.9,121.375,121.45,1507
20130601|2013-03-15 11:30,15,121.425,121.65,121.325,121.35,808
20130601|2013-03-15 12:00,15,121.35,121.575,121.275,121.525,665
20130601|2013-03-15 12:30,15,121.55,121.6,121.25,121.275,1119
20130601|2013-03-15 13:00,15,121.3,121.325,121.2,121.3,646
20130601|2013-03-15 13:30,15,121.325,121.4,121.225,121.25,182
20130601|2013-03-18 09:00,18,121.175,121.525,121.075,121.525,2329
20130601|2013-03-18 09:30,18,121.5,121.55,121.125,121.15,1459
20130601|2013-03-18 10:00,18,121.125,121.275,121.025,121.175,1192
20130601|2013-03-18 10:30,18,121.175,121.275,121.05,121.175,608
20130601|2013-03-18 11:00,18,121.2,121.35,121.05,121.275,1038
20130601|2013-03-18 11:30,18,121.3,121.55,121.25,121.5,571
20130601|2013-03-18 12:00,18,121.475,121.55,121.375,121.55,553
20130601|2013-03-18 12:30,18,121.575,121.575,121.325,121.45,1190
20130601|2013-03-18 13:00,18,121.45,121.475,121.125,121.225,273
20130601|2013-03-18 13:30,18,121.175,121.375,121.175,121.25,114
20130601|2013-03-18 14:00,18,121.325,121.375,121.275,121.3,45
20130601|2013-03-18 14:30,18,121.325,121.325,121.25,121.325,10
20130601|2013-03-18 15:00,18,121.275,121.325,121.2,121.2,19
20130601|2013-03-18 15:30,18,121.15,121.25,121.05,121.05,91
20130601|2013-03-18 17:00,19,121.25,121.35,121.1,121.1,66
20130601|2013-03-18 17:30,19,121.1,121.1,121.05,121.05,20
20130601|2013-03-18 18:00,19,121.1,121.225,121.075,121.225,15
20130601|2013-03-18 18:30,19,121.2,121.225,121.125,121.125,3
20130601|2013-03-18 19:00,19,121.125,121.2,121.1,121.2,3
20130601|2013-03-18 20:00,19,121.075,121.075,121.075,121.075,1
20130601|2013-03-18 20:30,19,121.125,121.125,121.125,121.125,1
20130601|2013-03-18 21:30,19,121.2,121.225,121.2,121.2,10
20130601|2013-03-18 23:00,19,121.225,121.225,121.225,121.225,1
20130601|2013-03-18 23:30,19,121.2,121.2,121.2,121.2,2
20130601|2013-03-19 00:00,19,121.2,121.2,121.2,121.2,1
20130601|2013-03-19 00:30,19,121.225,121.3,121.2,121.2,38
20130601|2013-03-19 01:00,19,121.225,121.225,121.225,121.225,1
20130601|2013-03-19 02:00,19,121.275,121.275,121.2,121.2,17
20130601|2013-03-19 02:30,19,121.15,121.15,121.15,121.15,2
20130601|2013-03-19 03:00,19,121.125,121.125,121.125,121.125,2
20130601|2013-03-19 03:30,19,121.225,121.225,121.125,121.125,4
20130601|2013-03-19 04:00,19,121.15,121.15,121.15,121.15,1
20130601|2013-03-19 04:30,19,121.125,121.125,121.125,121.125,2
20130601|2013-03-19 05:00,19,121.2,121.2,121.2,121.2,2
20130601|2013-03-19 05:30,19,121.1,121.1,121.1,121.1,1
20130601|2013-03-19 06:00,19,121.15,121.175,121.1,121.175,10
20130601|2013-03-19 06:30,19,121.15,121.175,121.125,121.125,11
20130601|2013-03-19 07:00,19,121.1,121.175,121.1,121.175,9
20130601|2013-03-19 07:30,19,121.175,121.2,121.125,121.2,48
20130601|2013-03-19 08:00,19,121.175,121.25,121.1,121.2,78
20130601|2013-03-19 08:30,19,121.2,121.225,121.1,121.2,266
20130601|2013-03-19 09:00,19,121.2,121.5,121.175,121.35,1063
20130601|2013-03-19 09:30,19,121.375,121.6,121.3,121.3,938
20130601|2013-03-19 10:00,19,121.325,121.375,121.225,121.3,636
20130601|2013-03-19 10:30,19,121.3,121.325,120.85,120.95,1878
20130601|2013-03-19 11:00,19,120.925,120.975,120.425,120.65,2368
20130601|2013-03-19 11:30,19,120.65,120.8,120.4,120.775,1706
20130601|2013-03-19 12:00,19,120.8,120.9,120.55,120.575,894
20130601|2013-03-19 12:30,19,120.575,121,120.1,120.95,3509
20130601|2013-03-19 13:00,19,120.925,120.95,120.55,120.8,668
20130601|2013-03-19 13:30,19,120.75,120.8,120.725,120.725,60
20130601|2013-03-19 14:00,19,120.75,120.85,120.75,120.85,50
20130601|2013-03-19 14:30,19,120.775,120.85,120.775,120.775,13
20130601|2013-03-19 15:00,19,120.775,120.8,120.6,120.6,81
20130601|2013-03-19 15:30,19,120.675,120.675,120.6,120.675,154
20130601|2013-03-19 17:00,20,120.75,120.8,120.6,120.775,98
20130601|2013-03-19 17:30,20,120.775,120.775,120.725,120.775,11
20130601|2013-03-19 18:00,20,120.8,120.85,120.675,120.75,25
20130601|2013-03-19 18:30,20,120.725,120.725,120.725,120.725,1
20130601|2013-03-19 19:00,20,120.725,120.725,120.725,120.725,5
20130601|2013-03-19 19:30,20,120.85,120.85,120.625,120.65,57
20130601|2013-03-19 20:00,20,120.65,120.8,120.6,120.8,20
20130601|2013-03-19 20:30,20,120.8,120.8,120.8,120.8,1
20130601|2013-03-19 21:00,20,120.85,120.85,120.85,120.85,29
20130601|2013-03-19 21:30,20,120.85,120.85,120.8,120.8,15
20130601|2013-03-19 22:30,20,120.85,120.85,120.8,120.8,11
20130601|2013-03-19 23:00,20,120.825,120.85,120.825,120.85,9
20130601|2013-03-19 23:30,20,120.825,120.825,120.8,120.825,3
20130601|2013-03-20 00:30,20,120.85,120.85,120.85,120.85,3
20130601|2013-03-20 01:00,20,120.825,120.825,120.825,120.825,1
20130601|2013-03-20 01:30,20,120.85,120.85,120.85,120.85,4
20130601|2013-03-20 02:00,20,120.75,120.75,120.75,120.75,2
20130601|2013-03-20 02:30,20,120.775,120.85,120.775,120.85,2
20130601|2013-03-20 03:00,20,120.85,120.85,120.75,120.85,8
20130601|2013-03-20 03:30,20,120.725,120.725,120.675,120.675,14
20130601|2013-03-20 04:00,20,120.725,120.725,120.725,120.725,1
20130601|2013-03-20 04:30,20,120.775,120.8,120.775,120.8,3
20130601|2013-03-20 05:00,20,120.7,120.7,120.7,120.7,1
20130601|2013-03-20 05:30,20,120.7,120.725,120.7,120.725,2
20130601|2013-03-20 06:00,20,120.725,120.725,120.625,120.625,46
20130601|2013-03-20 06:30,20,120.725,120.775,120.675,120.675,27
20130601|2013-03-20 07:00,20,120.675,120.9,120.675,120.9,77
20130601|2013-03-20 07:30,20,120.9,120.95,120.8,120.825,113
20130601|2013-03-20 08:00,20,120.8,120.95,120.8,120.95,206
20130601|2013-03-20 08:30,20,120.875,120.875,120.2,120.45,626
20130601|2013-03-20 09:00,20,120.475,120.775,120.35,120.6,2159
20130601|2013-03-20 09:30,20,120.625,120.95,120.575,120.925,1086
20130601|2013-03-20 10:00,20,120.925,121.375,120.9,121.375,1814
20130601|2013-03-20 10:30,20,121.375,121.475,121.15,121.375,910
20130601|2013-03-20 11:00,20,121.35,121.45,121.225,121.35,786
20130601|2013-03-20 11:30,20,121.375,121.475,121.325,121.425,509
20130601|2013-03-20 12:00,20,121.425,121.775,121.4,121.675,1008
20130601|2013-03-20 12:30,20,121.675,121.95,121.45,121.925,1601
20130601|2013-03-20 13:00,20,121.925,121.925,121.825,121.85,443
20130601|2013-03-20 13:30,20,121.825,122.1,121.825,122.1,166
20130601|2013-03-20 14:00,20,122.1,122.15,122.05,122.1,75
20130601|2013-03-20 14:30,20,122.05,122.05,122,122.025,48
20130601|2013-03-20 15:00,20,121.95,121.95,121.8,121.95,55
20130601|2013-03-20 15:30,20,121.975,122,121.85,122,40
20130601|2013-03-20 17:00,21,121.95,122.125,121.95,122.125,104
20130601|2013-03-20 17:30,21,122,122.075,122,122.075,5
20130601|2013-03-20 18:00,21,122.05,122.075,122.025,122.025,6
20130601|2013-03-20 18:30,21,122.075,122.1,122.075,122.1,14
20130601|2013-03-20 19:00,21,122.1,122.125,122.1,122.125,9
20130601|2013-03-20 19:30,21,122.125,122.125,122.05,122.1,5
20130601|2013-03-20 20:30,21,122.1,122.1,122.1,122.1,4
20130601|2013-03-20 21:00,21,122.05,122.125,122.05,122.125,5
20130601|2013-03-20 21:30,21,122.025,122.1,122.025,122.1,5
20130601|2013-03-20 22:00,21,122.1,122.1,122.1,122.1,1
20130601|2013-03-20 22:30,21,122.125,122.125,122.125,122.125,4
20130601|2013-03-20 23:30,21,122.125,122.125,122.125,122.125,1
20130601|2013-03-21 01:30,21,122.1,122.1,122.05,122.05,4
20130601|2013-03-21 02:30,21,122.125,122.15,122.05,122.05,19
20130601|2013-03-21 03:30,21,122.125,122.125,122.075,122.075,6
20130601|2013-03-21 04:00,21,122.05,122.05,122.05,122.05,1
20130601|2013-03-21 05:00,21,122.1,122.15,122.025,122.025,25
20130601|2013-03-21 05:30,21,122.05,122.075,122.05,122.05,8
20130601|2013-03-21 06:00,21,122,122.05,122,122.05,15
20130601|2013-03-21 06:30,21,122.025,122.025,122,122,30
20130601|2013-03-21 07:00,21,122,122,122,122,7
20130601|2013-03-21 07:30,21,121.95,122,121.9,121.9,52
20130601|2013-03-21 08:00,21,121.9,121.975,121.875,121.9,120
20130601|2013-03-21 08:30,21,121.9,121.9,121.75,121.775,347
20130601|2013-03-21 09:00,21,121.75,121.925,121.675,121.75,1726
20130601|2013-03-21 09:30,21,121.75,122.1,121.75,122.025,1278
20130601|2013-03-21 10:00,21,122.025,122.7,121.975,122.45,2516
20130601|2013-03-21 10:30,21,122.45,122.5,122.125,122.125,500
20130601|2013-03-21 11:00,21,122.125,122.45,122.1,122.35,476
20130601|2013-03-21 11:30,21,122.375,122.475,122.2,122.325,638
20130601|2013-03-21 12:00,21,122.325,122.325,122.075,122.175,643
20130601|2013-03-21 12:30,21,122.15,122.225,122.025,122.05,1140
20130601|2013-03-21 13:00,21,122.05,122.05,121.725,121.825,868
20130601|2013-03-21 13:30,21,121.825,121.825,121.675,121.675,217
20130601|2013-03-21 14:00,21,121.675,121.725,121.6,121.725,201
20130601|2013-03-21 14:30,21,121.75,121.75,121.675,121.675,32
20130601|2013-03-21 15:00,21,121.675,121.75,121.45,121.65,159
20130601|2013-03-21 15:30,21,121.5,121.65,121.5,121.575,48
20130601|2013-03-21 17:00,22,121.6,121.65,121.5,121.6,24
20130601|2013-03-21 17:30,22,121.65,121.675,121.65,121.675,7
20130601|2013-03-21 18:00,22,121.65,121.65,121.65,121.65,10
20130601|2013-03-21 18:30,22,121.625,121.625,121.6,121.6,4
20130601|2013-03-21 19:00,22,121.6,121.6,121.55,121.55,3
20130601|2013-03-21 20:00,22,121.575,121.575,121.55,121.55,3
20130601|2013-03-21 20:30,22,121.625,121.625,121.625,121.625,2
20130601|2013-03-21 21:00,22,121.575,121.575,121.55,121.55,5
20130601|2013-03-21 22:00,22,121.625,121.675,121.6,121.65,13
20130601|2013-03-21 23:00,22,121.675,121.675,121.675,121.675,1
20130601|2013-03-22 00:30,22,121.65,121.65,121.625,121.625,9
20130601|2013-03-22 02:00,22,121.65,121.65,121.575,121.6,7
20130601|2013-03-22 02:30,22,121.575,121.575,121.575,121.575,1
20130601|2013-03-22 03:30,22,121.65,121.65,121.65,121.65,1
20130601|2013-03-22 04:00,22,121.575,121.575,121.575,121.575,2
20130601|2013-03-22 04:30,22,121.65,121.65,121.65,121.65,3
20130601|2013-03-22 05:30,22,121.625,121.65,121.625,121.65,4
20130601|2013-03-22 06:00,22,121.65,121.65,121.6,121.6,6
20130601|2013-03-22 06:30,22,121.6,121.65,121.575,121.65,17
20130601|2013-03-22 07:00,22,121.625,121.625,121.5,121.5,43
20130601|2013-03-22 07:30,22,121.5,121.55,121.425,121.475,93
20130601|2013-03-22 08:00,22,121.475,121.525,121.425,121.525,119
20130601|2013-03-22 08:30,22,121.525,121.675,121.5,121.55,307
20130601|2013-03-22 09:00,22,121.55,121.775,121.35,121.75,1447
20130601|2013-03-22 09:30,22,121.775,121.8,121.225,121.35,1265
20130601|2013-03-22 10:00,22,121.375,121.575,121.1,121.55,1399
20130601|2013-03-22 10:30,22,121.55,121.725,121.4,121.7,774
20130601|2013-03-22 11:00,22,121.7,121.825,121.5,121.7,614
20130601|2013-03-22 11:30,22,121.725,121.775,121.45,121.625,297
20130601|2013-03-22 12:00,22,121.625,121.65,121.475,121.525,137
20130601|2013-03-22 12:30,22,121.55,121.625,121.15,121.175,1037
20130601|2013-03-22 13:00,22,121.175,121.4,121.175,121.4,314
20130601|2013-03-22 13:30,22,121.325,121.375,121.1,121.375,166
20130601|2013-03-25 09:00,25,121.95,121.95,121.325,121.65,2594
20130601|2013-03-25 09:30,25,121.65,121.75,121.025,121.1,1206
20130601|2013-03-25 10:00,25,121.1,121.55,121,121.425,1009
20130601|2013-03-25 10:30,25,121.425,121.55,121.275,121.35,723
20130601|2013-03-25 11:00,25,121.35,121.7,121.25,121.6,824
20130601|2013-03-25 11:30,25,121.575,121.75,121.55,121.7,502
20130601|2013-03-25 12:00,25,121.7,121.825,121.625,121.775,1255
20130601|2013-03-25 12:30,25,121.775,121.825,121.45,121.45,1637
20130601|2013-03-25 13:00,25,121.475,121.55,121.425,121.475,384
20130601|2013-03-25 13:30,25,121.5,121.5,121.425,121.475,27
20130601|2013-03-25 14:00,25,121.425,121.525,121.425,121.5,39
20130601|2013-03-25 14:30,25,121.5,121.55,121.475,121.55,23
20130601|2013-03-25 15:00,25,121.575,121.575,121.5,121.55,7
20130601|2013-03-25 15:30,25,121.55,121.55,121.55,121.55,3
20130601|2013-03-25 17:00,26,121.525,121.6,121.475,121.525,17
20130601|2013-03-25 17:30,26,121.5,121.525,121.5,121.525,10
20130601|2013-03-25 18:00,26,121.5,121.525,121.45,121.475,7
20130601|2013-03-25 18:30,26,121.475,121.5,121.425,121.5,21
20130601|2013-03-25 19:00,26,121.525,121.525,121.525,121.525,1
20130601|2013-03-25 19:30,26,121.5,121.525,121.5,121.525,3
20130601|2013-03-25 20:00,26,121.525,121.525,121.525,121.525,1
20130601|2013-03-25 20:30,26,121.475,121.525,121.45,121.45,15
20130601|2013-03-25 21:30,26,121.475,121.475,121.475,121.475,1
20130601|2013-03-25 22:00,26,121.475,121.475,121.475,121.475,1
20130601|2013-03-25 23:00,26,121.45,121.45,121.45,121.45,4
20130601|2013-03-25 23:30,26,121.45,121.45,121.45,121.45,5
20130601|2013-03-26 00:00,26,121.425,121.475,121.425,121.475,4
20130601|2013-03-26 00:30,26,121.45,121.45,121.45,121.45,1
20130601|2013-03-26 01:00,26,121.475,121.475,121.425,121.425,8
20130601|2013-03-26 01:30,26,121.425,121.425,121.425,121.425,3
20130601|2013-03-26 02:00,26,121.475,121.475,121.45,121.45,2
20130601|2013-03-26 03:00,26,121.425,121.425,121.425,121.425,2
20130601|2013-03-26 03:30,26,121.425,121.45,121.425,121.45,3
20130601|2013-03-26 04:00,26,121.45,121.45,121.4,121.4,15
20130601|2013-03-26 04:30,26,121.425,121.425,121.425,121.425,1
20130601|2013-03-26 05:00,26,121.425,121.475,121.425,121.45,10
20130601|2013-03-26 05:30,26,121.45,121.5,121.45,121.475,15
20130601|2013-03-26 06:00,26,121.475,121.5,121.475,121.5,6
20130601|2013-03-26 06:30,26,121.475,121.6,121.475,121.55,16
20130601|2013-03-26 07:00,26,121.525,121.55,121.475,121.475,26
20130601|2013-03-26 07:30,26,121.475,121.6,121.475,121.6,29
20130601|2013-03-26 08:00,26,121.6,121.625,121.525,121.6,106
20130601|2013-03-26 08:30,26,121.6,121.775,121.6,121.65,286
20130601|2013-03-26 09:00,26,121.625,121.7,121.475,121.6,932
20130601|2013-03-26 09:30,26,121.6,121.65,121.3,121.375,873
20130601|2013-03-26 10:00,26,121.35,121.525,121.25,121.45,827
20130601|2013-03-26 10:30,26,121.475,121.475,121.2,121.45,665
20130601|2013-03-26 11:00,26,121.425,121.625,121.3,121.6,620
20130601|2013-03-26 11:30,26,121.575,121.7,121.5,121.5,358
20130601|2013-03-26 12:00,26,121.525,121.6,121.35,121.4,235
20130601|2013-03-26 12:30,26,121.425,121.5,121.1,121.125,1142
20130601|2013-03-26 13:00,26,121.1,121.2,121.1,121.1,441
20130601|2013-03-26 13:30,26,121.125,121.15,121.1,121.125,72
20130601|2013-03-26 14:00,26,121.075,121.1,121.05,121.1,94
20130601|2013-03-26 14:30,26,121.1,121.125,121.1,121.125,15
20130601|2013-03-26 15:00,26,121.075,121.075,121.025,121.05,35
20130601|2013-03-26 15:30,26,121.05,121.05,121.025,121.05,16
20130601|2013-03-26 17:00,27,121.125,121.15,121.1,121.1,22
20130601|2013-03-26 17:30,27,121.125,121.125,121.075,121.075,16
20130601|2013-03-26 18:00,27,121.075,121.1,121,121.1,24
20130601|2013-03-26 18:30,27,121.125,121.15,121.125,121.125,3
20130601|2013-03-26 19:00,27,121.075,121.125,121.075,121.1,14
20130601|2013-03-26 19:30,27,121.1,121.125,121.05,121.125,11
20130601|2013-03-26 20:00,27,121.125,121.125,121.1,121.1,2
20130601|2013-03-26 20:30,27,121.15,121.15,121.075,121.15,25
20130601|2013-03-26 21:00,27,121.15,121.15,121.125,121.15,18
20130601|2013-03-26 21:30,27,121.15,121.15,121.15,121.15,39
20130601|2013-03-26 22:30,27,121.125,121.125,121.125,121.125,1
20130601|2013-03-26 23:00,27,121.15,121.15,121.125,121.125,7
20130601|2013-03-26 23:30,27,121.125,121.125,121.1,121.1,6
20130601|2013-03-27 00:00,27,121.1,121.1,121.1,121.1,2
20130601|2013-03-27 02:00,27,121.075,121.075,121.075,121.075,2
20130601|2013-03-27 02:30,27,121.075,121.15,121.075,121.15,5
20130601|2013-03-27 03:30,27,121.125,121.125,121.1,121.125,10
20130601|2013-03-27 04:00,27,121.125,121.15,121.125,121.15,38
20130601|2013-03-27 04:30,27,121.15,121.15,121.075,121.15,9
20130601|2013-03-27 05:00,27,121.075,121.125,121.075,121.125,6
20130601|2013-03-27 05:30,27,121.075,121.075,121.075,121.075,2
20130601|2013-03-27 06:00,27,121.1,121.15,121.075,121.15,20
20130601|2013-03-27 06:30,27,121.1,121.15,121.075,121.075,12
20130601|2013-03-27 07:00,27,121.075,121.225,121.075,121.2,83
20130601|2013-03-27 07:30,27,121.2,121.2,121.075,121.125,55
20130601|2013-03-27 08:00,27,121.15,121.2,121.1,121.175,67
20130601|2013-03-27 08:30,27,121.15,121.225,121.125,121.225,262
20130601|2013-03-27 09:00,27,121.25,121.475,121.075,121.475,1270
20130601|2013-03-27 09:30,27,121.475,121.7,121.35,121.55,1784
20130601|2013-03-27 10:00,27,121.55,122.25,121.55,122.175,3666
20130601|2013-03-27 10:30,27,122.175,122.2,121.9,122.15,1296
20130601|2013-03-27 11:00,27,122.15,122.55,122.1,122.4,2005
20130601|2013-03-27 11:30,27,122.375,122.6,122.275,122.4,1024
20130601|2013-03-27 12:00,27,122.4,122.75,122.375,122.6,1971
20130601|2013-03-27 12:30,27,122.575,123.05,122.5,122.975,2861
20130601|2013-03-27 13:00,27,122.975,123.05,122.9,122.925,528
20130601|2013-03-27 13:30,27,122.95,123,122.875,122.875,80
20130601|2013-03-27 14:00,27,122.9,122.95,122.9,122.9,50
20130601|2013-03-27 14:30,27,122.85,122.975,122.85,122.85,48
20130601|2013-03-27 15:00,27,122.9,122.975,122.85,122.975,14
20130601|2013-03-27 15:30,27,122.9,123,122.85,122.925,86
20130601|2013-03-27 17:00,28,122.975,122.975,122.75,122.925,73
20130601|2013-03-27 17:30,28,122.8,122.85,122.8,122.85,3
20130601|2013-03-27 18:00,28,122.9,122.9,122.85,122.875,11
20130601|2013-03-27 18:30,28,122.875,123,122.875,122.975,63
20130601|2013-03-27 19:00,28,123,123.025,123,123.025,37
20130601|2013-03-27 19:30,28,123.025,123.025,123,123,4
20130601|2013-03-27 20:00,28,123.025,123.025,123,123,14
20130601|2013-03-27 20:30,28,123.05,123.05,122.975,123.05,11
20130601|2013-03-27 22:30,28,123.025,123.025,123,123.025,8
20130601|2013-03-27 23:30,28,123.025,123.025,122.975,122.975,32
20130601|2013-03-28 00:30,28,122.95,122.975,122.95,122.975,15
20130601|2013-03-28 01:00,28,122.975,122.975,122.95,122.95,11
20130601|2013-03-28 01:30,28,122.925,122.925,122.9,122.9,11
20130601|2013-03-28 02:00,28,122.95,122.95,122.9,122.9,2
20130601|2013-03-28 02:30,28,122.95,122.95,122.9,122.9,12
20130601|2013-03-28 03:00,28,122.9,122.9,122.875,122.875,36
20130601|2013-03-28 03:30,28,122.875,122.925,122.875,122.925,9
20130601|2013-03-28 04:00,28,122.9,122.925,122.825,122.825,19
20130601|2013-03-28 04:30,28,122.825,122.875,122.825,122.875,10
20130601|2013-03-28 05:00,28,122.825,122.875,122.8,122.8,31
20130601|2013-03-28 05:30,28,122.85,122.875,122.8,122.825,36
20130601|2013-03-28 06:00,28,122.825,122.825,122.8,122.8,45
20130601|2013-03-28 06:30,28,122.775,122.8,122.775,122.8,237
20130601|2013-03-28 07:00,28,122.8,122.925,122.775,122.875,141
20130601|2013-03-28 07:30,28,122.875,123.275,122.775,123.2,438
20130601|2013-03-28 08:00,28,123.2,123.25,123,123.025,274
20130601|2013-03-28 08:30,28,123.025,123.1,122.95,123.075,335
20130601|2013-03-28 09:00,28,123.075,123.725,123.075,123.675,4973
20130601|2013-03-28 09:30,28,123.675,123.925,123.525,123.9,3033
20130601|2013-03-28 10:00,28,123.9,124.125,123.85,124.125,3204
20130601|2013-03-28 10:30,28,124.075,124.25,123.9,123.95,2009
20130601|2013-03-28 11:00,28,123.925,123.975,123.6,123.625,2323
20130601|2013-03-28 11:30,28,123.65,123.8,123.625,123.75,900
20130601|2013-03-28 12:00,28,123.75,123.75,123.6,123.725,716
20130601|2013-03-28 12:30,28,123.675,124.4,123.65,124.4,4815
20130601|2013-03-28 13:00,28,124.375,124.4,124.275,124.375,932
20130601|2013-03-28 13:30,28,124.3,124.475,124.275,124.4,187
20130601|2013-04-01 09:00,1,124.325,124.55,124.05,124.15,5123
20130601|2013-04-01 09:30,1,124.175,124.2,123.875,124.05,1960
20130601|2013-04-01 10:00,1,124.025,124.1,123.775,123.775,1327
20130601|2013-04-01 10:30,1,123.775,124,123.75,123.85,819
20130601|2013-04-01 11:00,1,123.875,124.475,123.75,124.2,2319
20130601|2013-04-01 11:30,1,124.225,124.4,124.15,124.25,892
20130601|2013-04-01 12:00,1,124.25,124.3,124.15,124.25,466
20130601|2013-04-01 12:30,1,124.225,124.35,124.025,124.025,2354
20130601|2013-04-01 13:00,1,124.025,124.125,124,124.075,546
20130601|2013-04-01 13:30,1,124,124.125,123.975,124.125,196
20130601|2013-04-01 14:00,1,124.15,124.2,124.1,124.125,46
20130601|2013-04-01 14:30,1,124.15,124.2,124.125,124.2,8
20130601|2013-04-01 15:00,1,124.175,124.25,124.15,124.15,61
20130601|2013-04-01 15:30,1,124.15,124.2,124.025,124.1,52
20130601|2013-04-01 17:00,2,124.2,124.2,124.075,124.2,12
20130601|2013-04-01 17:30,2,124.25,124.3,124.25,124.3,5
20130601|2013-04-01 18:00,2,124.3,124.325,124.2,124.325,7
20130601|2013-04-01 18:30,2,124.15,124.15,124.15,124.15,3
20130601|2013-04-01 19:00,2,124.125,124.125,123.95,124.1,39
20130601|2013-04-01 19:30,2,124,124,123.925,123.925,16
20130601|2013-04-01 20:00,2,124,124.075,124,124.075,2
20130601|2013-04-01 21:00,2,124.05,124.05,124.05,124.05,2
20130601|2013-04-01 21:30,2,124.175,124.2,124.175,124.2,4
20130601|2013-04-01 22:30,2,124.2,124.2,124.2,124.2,1
20130601|2013-04-01 23:00,2,124.225,124.275,124.15,124.25,11
20130601|2013-04-01 23:30,2,124.25,124.3,124.225,124.3,20
20130601|2013-04-02 00:00,2,124.225,124.225,124.225,124.225,1
20130601|2013-04-02 00:30,2,124.25,124.25,124.25,124.25,1
20130601|2013-04-02 01:00,2,124.25,124.25,124.25,124.25,1
20130601|2013-04-02 02:00,2,124.225,124.25,124.225,124.25,4
20130601|2013-04-02 02:30,2,124.25,124.25,124.225,124.25,9
20130601|2013-04-02 03:00,2,124.25,124.25,124.2,124.25,6
20130601|2013-04-02 03:30,2,124.2,124.2,124.2,124.2,3
20130601|2013-04-02 04:00,2,124.25,124.275,124.225,124.275,25
20130601|2013-04-02 04:30,2,124.275,124.35,124.25,124.325,40
20130601|2013-04-02 05:00,2,124.325,124.35,124.225,124.325,47
20130601|2013-04-02 05:30,2,124.325,124.35,124.25,124.25,15
20130601|2013-04-02 06:00,2,124.25,124.3,124.25,124.275,22
20130601|2013-04-02 06:30,2,124.3,124.3,124.225,124.275,17
20130601|2013-04-02 07:00,2,124.3,124.35,124.2,124.3,55
20130601|2013-04-02 07:30,2,124.3,124.325,124.275,124.275,120
20130601|2013-04-02 08:00,2,124.275,124.375,124.2,124.325,100
20130601|2013-04-02 08:30,2,124.325,124.4,124.3,124.325,322
20130601|2013-04-02 09:00,2,124.375,124.425,124.175,124.175,2531
20130601|2013-04-02 09:30,2,124.2,124.225,123.525,123.6,1951
20130601|2013-04-02 10:00,2,123.6,123.875,123.3,123.35,2577
20130601|2013-04-02 10:30,2,123.375,123.625,123.375,123.475,1190
20130601|2013-04-02 11:00,2,123.475,123.6,123.35,123.5,1109
20130601|2013-04-02 11:30,2,123.5,123.5,122.825,122.925,3667
20130601|2013-04-02 12:00,2,122.925,123.025,122.35,122.45,3451
20130601|2013-04-02 12:30,2,122.475,122.875,122.3,122.825,3001
20130601|2013-04-02 13:00,2,122.8,123.025,122.75,122.925,693
20130601|2013-04-02 13:30,2,122.95,123.025,122.925,122.975,49
20130601|2013-04-02 14:00,2,122.95,123.025,122.9,123.025,46
20130601|2013-04-02 14:30,2,123,123.075,123,123.025,95
20130601|2013-04-02 15:00,2,123,123,122.95,122.95,38
20130601|2013-04-02 15:30,2,122.95,122.95,122.825,122.875,97
20130601|2013-04-02 17:00,3,122.8,123.15,122.75,122.95,84
20130601|2013-04-02 17:30,3,122.875,122.875,122.825,122.825,4
20130601|2013-04-02 18:00,3,122.9,122.9,122.9,122.9,2
20130601|2013-04-02 18:30,3,122.925,122.925,122.9,122.925,3
20130601|2013-04-02 19:00,3,122.9,122.9,122.9,122.9,1
20130601|2013-04-02 19:30,3,122.875,122.975,122.8,122.925,36
20130601|2013-04-02 20:00,3,123,123,122.925,123,12
20130601|2013-04-02 20:30,3,123,123.05,122.95,122.95,4
20130601|2013-04-02 21:00,3,123,123,123,123,1
20130601|2013-04-02 21:30,3,123.025,123.175,123.025,123.175,24
20130601|2013-04-02 22:00,3,123.125,123.125,123.075,123.075,10
20130601|2013-04-02 22:30,3,123.1,123.1,123.1,123.1,1
20130601|2013-04-02 23:30,3,123.075,123.075,123.075,123.075,1
20130601|2013-04-03 00:00,3,123,123,123,123,1
20130601|2013-04-03 01:30,3,123.025,123.025,122.975,123,9
20130601|2013-04-03 02:00,3,123.025,123.1,122.95,123.1,11
20130601|2013-04-03 03:00,3,123.075,123.15,123.025,123.025,6
20130601|2013-04-03 03:30,3,123,123,123,123,1
20130601|2013-04-03 04:00,3,123.1,123.1,123.05,123.05,2
20130601|2013-04-03 04:30,3,123.075,123.075,122.975,123.05,6
20130601|2013-04-03 05:00,3,123.1,123.1,123.05,123.05,2
20130601|2013-04-03 05:30,3,123.125,123.125,123.025,123.025,13
20130601|2013-04-03 06:00,3,122.975,122.975,122.9,122.9,37
20130601|2013-04-03 06:30,3,122.9,122.925,122.85,122.85,36
20130601|2013-04-03 07:00,3,122.85,123,122.825,122.925,63
20130601|2013-04-03 07:30,3,122.925,123,122.925,122.975,30
20130601|2013-04-03 08:00,3,122.975,123.05,122.9,122.9,93
20130601|2013-04-03 08:30,3,122.9,122.975,122.75,122.8,339
20130601|2013-04-03 09:00,3,122.8,123.025,122.75,122.875,1984
20130601|2013-04-03 09:30,3,122.875,122.975,122.475,122.625,2326
20130601|2013-04-03 10:00,3,122.625,122.95,122.5,122.825,1719
20130601|2013-04-03 10:30,3,122.8,122.975,122.6,122.95,1281
20130601|2013-04-03 11:00,3,122.95,123.8,122.85,123.8,3174
20130601|2013-04-03 11:30,3,123.8,124.05,123.45,123.65,2691
20130601|2013-04-03 12:00,3,123.65,123.85,123.625,123.7,1074
20130601|2013-04-03 12:30,3,123.675,123.7,123.125,123.15,3450
20130601|2013-04-03 13:00,3,123.15,123.35,123.05,123.3,484
20130601|2013-04-03 13:30,3,123.275,123.3,123.2,123.275,55
20130601|2013-04-03 14:00,3,123.275,123.275,123.2,123.275,120
20130601|2013-04-03 14:30,3,123.2,123.25,123.15,123.175,99
20130601|2013-04-03 15:00,3,123.2,123.3,123.125,123.175,151
20130601|2013-04-03 15:30,3,123.2,123.2,123.1,123.15,47
20130601|2013-04-03 17:00,4,123.2,123.35,123.125,123.275,118
20130601|2013-04-03 17:30,4,123.3,123.325,123.3,123.325,6
20130601|2013-04-03 18:00,4,123.35,123.475,123.35,123.45,93
20130601|2013-04-03 18:30,4,123.45,123.525,123.45,123.5,21
20130601|2013-04-03 19:00,4,123.5,123.5,123.425,123.425,91
20130601|2013-04-03 19:30,4,123.425,123.425,123.2,123.225,72
20130601|2013-04-03 20:00,4,123.25,123.25,123.25,123.25,7
20130601|2013-04-03 20:30,4,123.25,123.25,123.25,123.25,1
20130601|2013-04-03 21:00,4,123.25,123.25,123.25,123.25,11
20130601|2013-04-03 22:00,4,123.375,123.4,123.375,123.4,2
20130601|2013-04-03 22:30,4,123.4,123.425,123.4,123.425,7
20130601|2013-04-03 23:00,4,123.425,123.45,123.425,123.45,31
20130601|2013-04-03 23:30,4,123.425,123.45,123.425,123.45,5
20130601|2013-04-04 00:00,4,123.475,123.475,123.475,123.475,1
20130601|2013-04-04 00:30,4,123.475,123.5,123.45,123.45,20
20130601|2013-04-04 01:00,4,123.45,123.45,123.45,123.45,9
20130601|2013-04-04 01:30,4,123.45,123.5,123.45,123.5,3
20130601|2013-04-04 02:00,4,123.475,123.475,123.475,123.475,5
20130601|2013-04-04 02:30,4,123.5,123.5,123.5,123.5,16
20130601|2013-04-04 03:00,4,123.525,123.55,123.45,123.55,62
20130601|2013-04-04 03:30,4,123.55,123.65,123.55,123.625,44
20130601|2013-04-04 04:00,4,123.65,123.7,123.5,123.7,101
20130601|2013-04-04 04:30,4,123.65,123.675,123.65,123.675,4
20130601|2013-04-04 05:00,4,123.675,123.7,123.675,123.7,16
20130601|2013-04-04 05:30,4,123.7,123.725,123.5,123.5,46
20130601|2013-04-04 06:00,4,123.5,123.6,123.325,123.475,26
20130601|2013-04-04 06:30,4,123.475,123.6,123.425,123.425,33
20130601|2013-04-04 07:00,4,123.4,123.5,123.4,123.45,18
20130601|2013-04-04 07:30,4,123.4,123.425,123.175,123.2,158
20130601|2013-04-04 08:00,4,123.15,123.375,123.15,123.225,327
20130601|2013-04-04 08:30,4,123.25,123.5,123.175,123.2,624
20130601|2013-04-04 09:00,4,123.2,123.35,122.475,122.525,4486
20130601|2013-04-04 09:30,4,122.525,122.925,122.525,122.7,1896
20130601|2013-04-04 10:00,4,122.7,122.75,122.15,122.5,3305
20130601|2013-04-04 10:30,4,122.5,122.925,122.375,122.825,1599
20130601|2013-04-04 11:00,4,122.825,122.9,122.6,122.65,1052
20130601|2013-04-04 11:30,4,122.625,122.65,122.525,122.65,959
20130601|2013-04-04 12:00,4,122.65,122.65,122.275,122.325,1087
20130601|2013-04-04 12:30,4,122.325,122.525,122.25,122.4,2631
20130601|2013-04-04 13:00,4,122.375,122.525,122.375,122.425,295
20130601|2013-04-04 13:30,4,122.5,122.525,122.275,122.375,280
20130601|2013-04-04 14:00,4,122.375,122.45,122.375,122.375,73
20130601|2013-04-04 14:30,4,122.425,122.45,122.425,122.425,11
20130601|2013-04-04 15:00,4,122.375,122.375,122.3,122.3,28
20130601|2013-04-04 15:30,4,122.3,122.35,122.275,122.325,20
20130601|2013-04-04 17:00,5,122.35,122.35,122.275,122.35,193
20130601|2013-04-04 17:30,5,122.45,122.5,122.3,122.3,25
20130601|2013-04-04 18:00,5,122.275,122.325,122.275,122.325,13
20130601|2013-04-04 18:30,5,122.325,122.35,122.325,122.35,6
20130601|2013-04-04 19:00,5,122.425,122.425,122.425,122.425,1
20130601|2013-04-04 19:30,5,122.3,122.35,122.275,122.35,9
20130601|2013-04-04 20:00,5,122.275,122.275,122.25,122.25,14
20130601|2013-04-04 20:30,5,122.275,122.375,122.25,122.35,18
20130601|2013-04-04 21:30,5,122.35,122.4,122.325,122.4,5
20130601|2013-04-04 22:30,5,122.4,122.425,122.375,122.425,24
20130601|2013-04-04 23:00,5,122.45,122.5,122.45,122.5,18
20130601|2013-04-04 23:30,5,122.5,122.5,122.475,122.5,15
20130601|2013-04-05 00:30,5,122.525,122.55,122.525,122.55,12
20130601|2013-04-05 01:00,5,122.5,122.5,122.5,122.5,1
20130601|2013-04-05 01:30,5,122.5,122.6,122.5,122.6,19
20130601|2013-04-05 02:00,5,122.575,122.6,122.575,122.6,6
20130601|2013-04-05 02:30,5,122.575,122.575,122.575,122.575,2
20130601|2013-04-05 03:00,5,122.575,122.6,122.575,122.6,4
20130601|2013-04-05 03:30,5,122.575,122.625,122.575,122.625,15
20130601|2013-04-05 04:00,5,122.65,122.675,122.65,122.675,21
20130601|2013-04-05 04:30,5,122.7,122.7,122.675,122.7,6
20130601|2013-04-05 05:00,5,122.7,122.7,122.65,122.65,7
20130601|2013-04-05 05:30,5,122.65,122.675,122.625,122.675,8
20130601|2013-04-05 06:00,5,122.65,122.7,122.65,122.7,28
20130601|2013-04-05 06:30,5,122.725,122.725,122.7,122.725,18
20130601|2013-04-05 07:00,5,122.65,122.65,122.525,122.625,58
20130601|2013-04-05 07:30,5,122.525,122.625,122.4,122.475,255
20130601|2013-04-05 08:00,5,122.475,122.5,122.2,122.25,204
20130601|2013-04-05 08:30,5,122.2,122.275,122.175,122.2,327
20130601|2013-04-05 09:00,5,122.225,122.3,121.55,122.175,3919
20130601|2013-04-05 09:30,5,122.175,122.2,121.8,121.875,1729
20130601|2013-04-05 10:00,5,121.85,122.15,121.725,122.15,1075
20130601|2013-04-05 10:30,5,122.15,122.15,121.875,121.9,643
20130601|2013-04-05 11:00,5,121.9,122.15,121.85,121.85,1167
20130601|2013-04-05 11:30,5,121.85,121.875,121.425,121.475,1932
20130601|2013-04-05 12:00,5,121.45,121.7,121.3,121.475,2146
20130601|2013-04-05 12:30,5,121.475,121.775,121.475,121.575,2332
20130601|2013-04-05 13:00,5,121.55,121.725,121.525,121.55,759
20130601|2013-04-05 13:30,5,121.6,121.6,121.475,121.55,108
20130601|2013-04-08 09:00,8,121.525,121.875,121.325,121.775,3138
20130601|2013-04-08 09:30,8,121.775,122.425,121.75,122.275,3472
20130601|2013-04-08 10:00,8,122.25,122.4,122.1,122.1,1717
20130601|2013-04-08 10:30,8,122.1,122.15,121.75,121.9,1418
20130601|2013-04-08 11:00,8,121.9,121.9,121.325,121.575,1743
20130601|2013-04-08 11:30,8,121.575,121.9,121.5,121.85,1216
20130601|2013-04-08 12:00,8,121.875,122.05,121.8,121.875,940
20130601|2013-04-08 12:30,8,121.9,122.25,121.85,122.2,1427
20130601|2013-04-08 13:00,8,122.175,122.2,122.075,122.075,314
20130601|2013-04-08 13:30,8,122.15,122.175,122.075,122.1,129
20130601|2013-04-08 14:00,8,122.125,122.125,122.075,122.075,34
20130601|2013-04-08 14:30,8,122.15,122.2,122.15,122.2,72
20130601|2013-04-08 15:00,8,122.2,122.2,122.15,122.15,8
20130601|2013-04-08 15:30,8,122.1,122.125,122.025,122.025,42
20130601|2013-04-08 17:00,9,122.2,122.3,122.2,122.2,47
20130601|2013-04-08 17:30,9,122.2,122.2,122.2,122.2,12
20130601|2013-04-08 18:00,9,122.2,122.2,122.1,122.1,7
20130601|2013-04-08 18:30,9,122.075,122.075,122.05,122.05,45
20130601|2013-04-08 19:00,9,122.05,122.15,122.05,122.15,8
20130601|2013-04-08 19:30,9,122.05,122.15,122.05,122.05,5
20130601|2013-04-08 20:00,9,122.05,122.15,122.05,122.15,2
20130601|2013-04-08 20:30,9,122.075,122.075,122.075,122.075,1
20130601|2013-04-08 21:00,9,122.175,122.175,122.15,122.15,2
20130601|2013-04-08 22:00,9,122.1,122.1,122.1,122.1,2
20130601|2013-04-08 22:30,9,122.175,122.2,122.175,122.2,6
20130601|2013-04-08 23:00,9,122.2,122.2,122.175,122.2,12
20130601|2013-04-08 23:30,9,122.2,122.225,122.2,122.225,15
20130601|2013-04-09 00:00,9,122.2,122.225,122.175,122.2,10
20130601|2013-04-09 00:30,9,122.2,122.2,122.2,122.2,1
20130601|2013-04-09 01:00,9,122.15,122.15,122.15,122.15,1
20130601|2013-04-09 01:30,9,122.2,122.2,122.2,122.2,7
20130601|2013-04-09 02:00,9,122.225,122.225,122.2,122.2,7
20130601|2013-04-09 02:30,9,122.225,122.275,122.225,122.25,19
20130601|2013-04-09 03:00,9,122.25,122.3,122.25,122.3,5
20130601|2013-04-09 03:30,9,122.3,122.3,122.25,122.3,30
20130601|2013-04-09 04:00,9,122.25,122.25,122.25,122.25,2
20130601|2013-04-09 04:30,9,122.3,122.3,122.3,122.3,1
20130601|2013-04-09 05:00,9,122.325,122.325,122.325,122.325,6
20130601|2013-04-09 05:30,9,122.375,122.4,122.125,122.2,167
20130601|2013-04-09 06:00,9,122.2,122.225,122.125,122.175,33
20130601|2013-04-09 06:30,9,122.15,122.225,122.125,122.175,58
20130601|2013-04-09 07:00,9,122.175,122.175,122.125,122.175,40
20130601|2013-04-09 07:30,9,122.175,122.175,122.1,122.15,18
20130601|2013-04-09 08:00,9,122.15,122.25,122.1,122.2,195
20130601|2013-04-09 08:30,9,122.175,122.25,122.125,122.225,317
20130601|2013-04-09 09:00,9,122.225,122.35,121.9,122.025,3098
20130601|2013-04-09 09:30,9,122.05,122.25,121.975,122.075,1295
20130601|2013-04-09 10:00,9,122.075,122.3,122.075,122.175,630
20130601|2013-04-09 10:30,9,122.15,122.25,122.125,122.175,435
20130601|2013-04-09 11:00,9,122.175,122.275,122.15,122.15,512
20130601|2013-04-09 11:30,9,122.15,122.275,122.15,122.225,298
20130601|2013-04-09 12:00,9,122.2,122.225,122.075,122.1,396
20130601|2013-04-09 12:30,9,122.1,122.125,121.5,121.675,2543
20130601|2013-04-09 13:00,9,121.675,121.75,121.575,121.575,390
20130601|2013-04-09 13:30,9,121.6,121.6,121.475,121.6,232
20130601|2013-04-09 14:00,9,121.6,121.65,121.575,121.65,17
20130601|2013-04-09 14:30,9,121.65,121.65,121.575,121.6,19
20130601|2013-04-09 15:00,9,121.6,121.625,121.575,121.6,9
20130601|2013-04-09 15:30,9,121.6,121.6,121.475,121.5,57
20130601|2013-04-09 17:00,10,121.675,121.675,121.475,121.5,89
20130601|2013-04-09 17:30,10,121.5,121.55,121.45,121.45,8
20130601|2013-04-09 18:00,10,121.475,121.525,121.425,121.425,5
20130601|2013-04-09 18:30,10,121.425,121.45,121.425,121.425,23
20130601|2013-04-09 19:00,10,121.425,121.425,121.425,121.425,20
20130601|2013-04-09 19:30,10,121.425,121.425,121.425,121.425,25
20130601|2013-04-09 20:00,10,121.425,121.425,121.425,121.425,9
20130601|2013-04-09 20:30,10,121.425,121.525,121.425,121.525,22
20130601|2013-04-09 22:00,10,121.55,121.55,121.5,121.5,6
20130601|2013-04-09 23:00,10,121.5,121.525,121.425,121.525,21
20130601|2013-04-09 23:30,10,121.45,121.475,121.425,121.425,10
20130601|2013-04-10 00:30,10,121.45,121.475,121.425,121.475,3
20130601|2013-04-10 01:00,10,121.525,121.525,121.525,121.525,1
20130601|2013-04-10 02:00,10,121.55,121.55,121.55,121.55,1
20130601|2013-04-10 02:30,10,121.5,121.5,121.5,121.5,1
20130601|2013-04-10 03:00,10,121.55,121.55,121.5,121.5,7
20130601|2013-04-10 03:30,10,121.5,121.525,121.5,121.525,2
20130601|2013-04-10 04:00,10,121.525,121.525,121.45,121.45,16
20130601|2013-04-10 04:30,10,121.525,121.55,121.525,121.55,6
20130601|2013-04-10 05:00,10,121.45,121.475,121.425,121.475,11
20130601|2013-04-10 05:30,10,121.45,121.525,121.45,121.525,20
20130601|2013-04-10 06:00,10,121.525,121.525,121.475,121.475,5
20130601|2013-04-10 06:30,10,121.45,121.5,121.45,121.5,4
20130601|2013-04-10 07:00,10,121.5,121.5,121.425,121.5,41
20130601|2013-04-10 07:30,10,121.525,121.7,121.5,121.65,73
20130601|2013-04-10 08:00,10,121.675,121.7,121.525,121.675,54
20130601|2013-04-10 08:30,10,121.65,121.8,121.6,121.8,301
20130601|2013-04-10 09:00,10,121.8,121.875,121.375,121.375,2135
20130601|2013-04-10 09:30,10,121.4,121.45,121.125,121.125,3325
20130601|2013-04-10 10:00,10,121.15,121.4,120.875,121.325,2465
20130601|2013-04-10 10:30,10,121.325,121.375,121.225,121.35,405
20130601|2013-04-10 11:00,10,121.275,121.425,121.2,121.225,1104
20130601|2013-04-10 11:30,10,121.225,121.275,120.875,120.875,1154
20130601|2013-04-10 12:00,10,120.9,121.025,120.675,120.75,2336
20130601|2013-04-10 12:30,10,120.725,120.775,119.9,119.975,6428
20130601|2013-04-10 13:00,10,119.95,120.325,119.9,120.25,1222
20130601|2013-04-10 13:30,10,120.175,120.25,120.125,120.225,64
20130601|2013-04-10 14:00,10,120.25,120.275,120.175,120.225,39
20130601|2013-04-10 14:30,10,120.175,120.275,120.125,120.25,147
20130601|2013-04-10 15:00,10,120.25,120.275,120.2,120.2,9
20130601|2013-04-10 15:30,10,120.2,120.225,120.125,120.225,42
20130601|2013-04-10 17:00,11,120.2,120.275,120.15,120.15,96
20130601|2013-04-10 17:30,11,120.15,120.2,120.125,120.2,23
20130601|2013-04-10 18:00,11,120.15,120.175,120.1,120.125,24
20130601|2013-04-10 18:30,11,120.1,120.15,120.1,120.15,30
20130601|2013-04-10 19:00,11,120.125,120.15,120.1,120.125,25
20130601|2013-04-10 19:30,11,120.125,120.15,120.125,120.125,18
20130601|2013-04-10 20:00,11,120.15,120.2,120.15,120.2,24
20130601|2013-04-10 20:30,11,120.2,120.2,120.2,120.2,21
20130601|2013-04-10 21:00,11,120.175,120.225,120.125,120.225,5
20130601|2013-04-10 21:30,11,120.225,120.25,120.225,120.25,6
20130601|2013-04-10 22:30,11,120.2,120.2,120.15,120.15,20
20130601|2013-04-10 23:00,11,120.15,120.15,120.125,120.125,13
20130601|2013-04-10 23:30,11,120.15,120.15,120.1,120.1,3
20130601|2013-04-11 00:00,11,120.175,120.175,120.1,120.1,5
20130601|2013-04-11 00:30,11,120.1,120.1,120.1,120.1,1
20130601|2013-04-11 01:00,11,120.1,120.1,120.1,120.1,8
20130601|2013-04-11 01:30,11,120.15,120.175,120.15,120.175,3
20130601|2013-04-11 02:00,11,120.2,120.2,120.175,120.175,6
20130601|2013-04-11 02:30,11,120.175,120.175,120.175,120.175,1
20130601|2013-04-11 03:00,11,120.175,120.175,120.075,120.1,41
20130601|2013-04-11 03:30,11,120.15,120.175,120.15,120.175,2
20130601|2013-04-11 04:00,11,120.15,120.15,120.15,120.15,1
20130601|2013-04-11 04:30,11,120.175,120.225,120.175,120.2,14
20130601|2013-04-11 05:00,11,120.175,120.175,120.075,120.15,31
20130601|2013-04-11 05:30,11,120.125,120.125,120.1,120.1,5
20130601|2013-04-11 06:00,11,120.125,120.225,120.125,120.175,27
20130601|2013-04-11 06:30,11,120.2,120.3,120.175,120.25,65
20130601|2013-04-11 07:00,11,120.275,120.3,120.2,120.275,175
20130601|2013-04-11 07:30,11,120.3,120.375,120.2,120.375,185
20130601|2013-04-11 08:00,11,120.325,120.45,120.25,120.45,210
20130601|2013-04-11 08:30,11,120.475,120.5,120.175,120.25,435
20130601|2013-04-11 09:00,11,120.225,120.925,120.175,120.825,4829
20130601|2013-04-11 09:30,11,120.8,120.85,120.5,120.8,1985
20130601|2013-04-11 10:00,11,120.8,120.8,120.625,120.75,1020
20130601|2013-04-11 10:30,11,120.75,120.875,120.625,120.85,659
20130601|2013-04-11 11:00,11,120.875,121,120.775,120.8,998
20130601|2013-04-11 11:30,11,120.8,120.825,120.625,120.65,668
20130601|2013-04-11 12:00,11,120.625,120.7,120.5,120.525,1000
20130601|2013-04-11 12:30,11,120.5,120.65,120.325,120.625,1932
20130601|2013-04-11 13:00,11,120.625,120.675,120.6,120.625,407
20130601|2013-04-11 13:30,11,120.625,120.65,120.6,120.65,53
20130601|2013-04-11 14:00,11,120.65,120.675,120.65,120.675,20
20130601|2013-04-11 14:30,11,120.7,120.725,120.65,120.65,33
20130601|2013-04-11 15:00,11,120.725,120.85,120.7,120.825,166
20130601|2013-04-11 15:30,11,120.775,120.85,120.75,120.75,15
20130601|2013-04-11 17:00,12,120.75,120.9,120.75,120.8,29
20130601|2013-04-11 17:30,12,120.875,120.9,120.775,120.775,8
20130601|2013-04-11 18:00,12,120.75,120.8,120.75,120.8,6
20130601|2013-04-11 18:30,12,120.825,120.825,120.8,120.8,7
20130601|2013-04-11 19:00,12,120.8,120.85,120.8,120.825,10
20130601|2013-04-11 19:30,12,120.875,120.875,120.825,120.825,3
20130601|2013-04-11 20:00,12,120.85,120.85,120.8,120.8,5
20130601|2013-04-11 20:30,12,120.85,120.85,120.85,120.85,2
20130601|2013-04-11 21:30,12,120.85,120.85,120.85,120.85,1
20130601|2013-04-11 22:00,12,120.8,120.8,120.75,120.75,12
20130601|2013-04-11 22:30,12,120.775,120.775,120.725,120.725,8
20130601|2013-04-11 23:00,12,120.775,120.775,120.7,120.7,3
20130601|2013-04-11 23:30,12,120.675,120.75,120.65,120.675,8
20130601|2013-04-12 00:30,12,120.65,120.65,120.625,120.625,40
20130601|2013-04-12 01:00,12,120.65,120.65,120.625,120.625,27
20130601|2013-04-12 01:30,12,120.625,120.625,120.575,120.575,61
20130601|2013-04-12 02:00,12,120.575,120.625,120.55,120.55,38
20130601|2013-04-12 02:30,12,120.575,120.575,120.525,120.55,21
20130601|2013-04-12 03:00,12,120.55,120.575,120.525,120.575,20
20130601|2013-04-12 03:30,12,120.575,120.575,120.525,120.575,5
20130601|2013-04-12 04:00,12,120.55,120.55,120.525,120.525,4
20130601|2013-04-12 04:30,12,120.55,120.575,120.525,120.525,11
20130601|2013-04-12 05:00,12,120.525,120.575,120.5,120.525,36
20130601|2013-04-12 05:30,12,120.525,120.575,120.525,120.55,23
20130601|2013-04-12 06:00,12,120.55,120.55,120.525,120.525,6
20130601|2013-04-12 06:30,12,120.525,120.65,120.525,120.575,30
20130601|2013-04-12 07:00,12,120.575,120.575,120.525,120.575,24
20130601|2013-04-12 07:30,12,120.55,120.75,120.55,120.6,32
20130601|2013-04-12 08:00,12,120.725,120.725,120.55,120.65,283
20130601|2013-04-12 08:30,12,120.625,120.7,120.55,120.65,371
20130601|2013-04-12 09:00,12,120.65,120.925,120.475,120.85,2091
20130601|2013-04-12 09:30,12,120.875,120.95,120.7,120.925,1385
20130601|2013-04-12 10:00,12,120.95,121.05,120.6,120.65,1804
20130601|2013-04-12 10:30,12,120.65,121,120.625,120.975,1111
20130601|2013-04-12 11:00,12,120.975,120.975,120.675,120.675,873
20130601|2013-04-12 11:30,12,120.675,120.8,120.25,120.5,1666
20130601|2013-04-12 12:00,12,120.5,120.65,120.325,120.55,1396
20130601|2013-04-12 12:30,12,120.525,120.8,120.35,120.775,1807
20130601|2013-04-12 13:00,12,120.775,120.9,120.75,120.8,603
20130601|2013-04-12 13:30,12,120.825,121.025,120.8,120.825,382
20130601|2013-04-15 09:00,15,120.5,120.7,119.8,120.025,4517
20130601|2013-04-15 09:30,15,120.025,120.05,119.6,119.625,3433
20130601|2013-04-15 10:00,15,119.65,119.75,119.375,119.6,2409
20130601|2013-04-15 10:30,15,119.6,119.65,119.5,119.5,1287
20130601|2013-04-15 11:00,15,119.5,119.675,119.5,119.5,1471
20130601|2013-04-15 11:30,15,119.5,119.775,119.5,119.75,1108
20130601|2013-04-15 12:00,15,119.75,119.825,119.65,119.7,804
20130601|2013-04-15 12:30,15,119.675,119.95,119.625,119.85,2051
20130601|2013-04-15 13:00,15,119.825,119.875,119.725,119.725,472
20130601|2013-04-15 13:30,15,119.725,119.825,119.725,119.775,110
20130601|2013-04-15 14:00,15,119.775,119.875,119.75,119.8,68
20130601|2013-04-15 14:30,15,119.8,119.8,119.675,119.675,94
20130601|2013-04-15 15:00,15,119.675,119.7,119.6,119.6,92
20130601|2013-04-15 15:30,15,119.6,119.625,119.5,119.525,111
20130601|2013-04-15 17:00,16,119.65,119.7,119.45,119.55,69
20130601|2013-04-15 17:30,16,119.5,119.525,119.425,119.5,58
20130601|2013-04-15 18:00,16,119.475,119.475,119.425,119.425,60
20130601|2013-04-15 18:30,16,119.45,119.6,119.425,119.6,13
20130601|2013-04-15 19:00,16,119.5,119.65,119.425,119.65,63
20130601|2013-04-15 19:30,16,119.525,119.625,119.425,119.575,33
20130601|2013-04-15 20:00,16,119.475,119.475,119.475,119.475,1
20130601|2013-04-15 20:30,16,119.5,119.5,119.45,119.45,13
20130601|2013-04-15 21:00,16,119.425,119.475,119.425,119.475,17
20130601|2013-04-15 21:30,16,119.5,119.55,119.5,119.55,19
20130601|2013-04-15 22:00,16,119.55,119.55,119.525,119.525,5
20130601|2013-04-15 22:30,16,119.6,119.65,119.525,119.525,26
20130601|2013-04-15 23:00,16,119.5,119.5,119.5,119.5,1
20130601|2013-04-15 23:30,16,119.625,119.7,119.625,119.7,10
20130601|2013-04-16 00:00,16,119.675,119.7,119.675,119.7,6
20130601|2013-04-16 01:00,16,119.6,119.6,119.575,119.575,13
20130601|2013-04-16 01:30,16,119.7,119.7,119.625,119.625,3
20130601|2013-04-16 02:00,16,119.7,119.775,119.7,119.75,23
20130601|2013-04-16 02:30,16,119.675,119.675,119.675,119.675,1
20130601|2013-04-16 03:00,16,119.675,119.675,119.575,119.575,16
20130601|2013-04-16 03:30,16,119.6,119.6,119.575,119.6,11
20130601|2013-04-16 04:00,16,119.575,119.65,119.5,119.625,21
20130601|2013-04-16 04:30,16,119.675,119.675,119.525,119.525,5
20130601|2013-04-16 05:00,16,119.525,119.7,119.5,119.5,14
20130601|2013-04-16 05:30,16,119.65,119.675,119.575,119.6,5
20130601|2013-04-16 06:00,16,119.7,119.8,119.675,119.8,50
20130601|2013-04-16 06:30,16,119.775,120.075,119.75,120.075,175
20130601|2013-04-16 07:00,16,120.05,120.2,120.05,120.05,358
20130601|2013-04-16 07:30,16,120.025,120.075,119.875,119.875,51
20130601|2013-04-16 08:00,16,119.875,119.9,119.825,119.9,24
20130601|2013-04-16 08:30,16,119.875,119.925,119.75,119.85,231
20130601|2013-04-16 09:00,16,119.85,119.95,119.625,119.65,1171
20130601|2013-04-16 09:30,16,119.625,120.4,119.625,120.175,3288
20130601|2013-04-16 10:00,16,120.15,120.575,120.125,120.4,1824
20130601|2013-04-16 10:30,16,120.4,120.45,120.225,120.35,1048
20130601|2013-04-16 11:00,16,120.35,120.45,120.225,120.325,713
20130601|2013-04-16 11:30,16,120.325,120.425,120.275,120.4,611
20130601|2013-04-16 12:00,16,120.4,120.525,120.35,120.475,689
20130601|2013-04-16 12:30,16,120.475,120.525,120.25,120.45,1268
20130601|2013-04-16 13:00,16,120.475,120.625,120.45,120.625,425
20130601|2013-04-16 13:30,16,120.625,120.65,120.625,120.625,177
20130601|2013-04-16 14:00,16,120.6,120.625,120.45,120.525,105
20130601|2013-04-16 14:30,16,120.55,120.625,120.525,120.625,39
20130601|2013-04-16 15:00,16,120.6,120.625,120.5,120.5,15
20130601|2013-04-16 15:30,16,120.575,120.7,120.55,120.625,52
20130601|2013-04-16 17:00,17,120.65,120.75,120.6,120.625,160
20130601|2013-04-16 17:30,17,120.65,120.65,120.575,120.575,88
20130601|2013-04-16 18:00,17,120.6,120.6,120.6,120.6,20
20130601|2013-04-16 18:30,17,120.575,120.575,120.575,120.575,4
20130601|2013-04-16 19:00,17,120.575,120.6,120.575,120.6,15
20130601|2013-04-16 19:30,17,120.625,120.65,120.6,120.65,8
20130601|2013-04-16 20:00,17,120.6,120.6,120.6,120.6,9
20130601|2013-04-16 20:30,17,120.6,120.675,120.6,120.65,20
20130601|2013-04-16 21:00,17,120.7,120.7,120.7,120.7,1
20130601|2013-04-16 21:30,17,120.725,120.725,120.725,120.725,6
20130601|2013-04-16 22:00,17,120.675,120.7,120.6,120.7,13
20130601|2013-04-16 22:30,17,120.6,120.6,120.575,120.575,4
20130601|2013-04-16 23:00,17,120.6,120.625,120.6,120.625,6
20130601|2013-04-16 23:30,17,120.625,120.65,120.6,120.65,20
20130601|2013-04-17 00:00,17,120.7,120.7,120.65,120.65,7
20130601|2013-04-17 00:30,17,120.675,120.675,120.675,120.675,3
20130601|2013-04-17 01:00,17,120.65,120.65,120.65,120.65,3
20130601|2013-04-17 01:30,17,120.65,120.65,120.65,120.65,1
20130601|2013-04-17 02:00,17,120.65,120.65,120.6,120.6,14
20130601|2013-04-17 02:30,17,120.675,120.7,120.6,120.6,16
20130601|2013-04-17 03:00,17,120.6,120.6,120.575,120.575,3
20130601|2013-04-17 04:30,17,120.575,120.625,120.575,120.575,6
20130601|2013-04-17 05:00,17,120.575,120.625,120.575,120.625,21
20130601|2013-04-17 05:30,17,120.575,120.6,120.55,120.575,60
20130601|2013-04-17 06:00,17,120.525,120.55,120.5,120.525,55
20130601|2013-04-17 06:30,17,120.525,120.525,120.45,120.475,86
20130601|2013-04-17 07:00,17,120.5,120.5,120.425,120.425,137
20130601|2013-04-17 07:30,17,120.45,120.55,120.4,120.55,83
20130601|2013-04-17 08:00,17,120.55,120.55,120.375,120.475,122
20130601|2013-04-17 08:30,17,120.475,120.7,120.45,120.625,441
20130601|2013-04-17 09:00,17,120.675,120.7,120.45,120.5,2328
20130601|2013-04-17 09:30,17,120.475,120.9,120.45,120.7,2248
20130601|2013-04-17 10:00,17,120.7,121.225,120.625,121.15,4499
20130601|2013-04-17 10:30,17,121.125,121.775,120.975,121.5,5635
20130601|2013-04-17 11:00,17,121.45,122,121.375,121.725,3197
20130601|2013-04-17 11:30,17,121.725,121.875,121.675,121.775,1269
20130601|2013-04-17 12:00,17,121.775,121.825,121.325,121.625,1708
20130601|2013-04-17 12:30,17,121.625,121.875,121.6,121.825,1954
20130601|2013-04-17 13:00,17,121.875,121.925,121.8,121.8,501
20130601|2013-04-17 13:30,17,121.825,121.85,121.8,121.825,70
20130601|2013-04-17 14:00,17,121.8,121.875,121.8,121.875,44
20130601|2013-04-17 14:30,17,121.875,121.9,121.8,121.875,40
20130601|2013-04-17 15:00,17,121.875,121.875,121.775,121.775,89
20130601|2013-04-17 15:30,17,121.825,121.9,121.8,121.9,21
20130601|2013-04-17 17:00,18,121.825,121.825,121.75,121.825,49
20130601|2013-04-17 17:30,18,121.825,121.825,121.825,121.825,25
20130601|2013-04-17 18:00,18,121.875,121.95,121.825,121.95,42
20130601|2013-04-17 18:30,18,121.925,121.925,121.9,121.9,7
20130601|2013-04-17 19:00,18,121.9,121.925,121.9,121.925,5
20130601|2013-04-17 19:30,18,121.925,121.925,121.9,121.9,5
20130601|2013-04-17 20:00,18,121.9,121.9,121.9,121.9,10
20130601|2013-04-17 20:30,18,121.9,121.95,121.875,121.95,20
20130601|2013-04-17 21:30,18,121.875,121.875,121.85,121.85,24
20130601|2013-04-17 22:00,18,121.85,121.85,121.85,121.85,2
20130601|2013-04-17 22:30,18,121.95,121.95,121.95,121.95,1
20130601|2013-04-17 23:00,18,121.95,121.95,121.95,121.95,1
20130601|2013-04-17 23:30,18,121.95,121.975,121.95,121.975,7
20130601|2013-04-18 00:00,18,121.975,121.975,121.975,121.975,4
20130601|2013-04-18 00:30,18,121.95,121.95,121.85,121.85,2
20130601|2013-04-18 01:00,18,121.95,122,121.85,122,7
20130601|2013-04-18 01:30,18,121.85,121.975,121.825,121.975,13
20130601|2013-04-18 02:00,18,122,122,122,122,1
20130601|2013-04-18 02:30,18,122,122,121.975,121.975,9
20130601|2013-04-18 03:00,18,121.925,121.975,121.9,121.975,11
20130601|2013-04-18 03:30,18,122,122,121.85,121.85,9
20130601|2013-04-18 04:00,18,121.975,121.975,121.825,121.85,13
20130601|2013-04-18 04:30,18,121.9,121.95,121.85,121.95,3
20130601|2013-04-18 05:00,18,121.975,121.975,121.825,121.825,13
20130601|2013-04-18 05:30,18,121.875,121.975,121.85,121.925,5
20130601|2013-04-18 06:00,18,121.925,121.975,121.925,121.975,9
20130601|2013-04-18 06:30,18,121.95,121.95,121.925,121.95,14
20130601|2013-04-18 07:00,18,121.95,122.15,121.9,122.1,426
20130601|2013-04-18 07:30,18,122.1,122.225,122.05,122.125,339
20130601|2013-04-18 08:00,18,122.15,122.175,121.95,121.95,225
20130601|2013-04-18 08:30,18,121.9,121.975,121.7,121.85,741
20130601|2013-04-18 09:00,18,121.925,121.95,121.2,121.675,3548
20130601|2013-04-18 09:30,18,121.7,121.95,121.575,121.7,1488
20130601|2013-04-18 10:00,18,121.65,122.05,121.6,121.85,1461
20130601|2013-04-18 10:30,18,121.85,121.9,121.425,121.45,1406
20130601|2013-04-18 11:00,18,121.475,121.55,121.325,121.45,1266
20130601|2013-04-18 11:30,18,121.45,121.675,121.325,121.375,940
20130601|2013-04-18 12:00,18,121.4,121.4,120.825,120.95,3564
20130601|2013-04-18 12:30,18,120.975,121.35,120.95,121.3,2157
20130601|2013-04-18 13:00,18,121.325,121.325,121.2,121.3,421
20130601|2013-04-18 13:30,18,121.25,121.325,121.25,121.275,70
20130601|2013-04-18 14:00,18,121.275,121.3,121.25,121.25,33
20130601|2013-04-18 14:30,18,121.25,121.25,121.15,121.25,66
20130601|2013-04-18 15:00,18,121.2,121.225,121.075,121.075,72
20130601|2013-04-18 15:30,18,121.05,121.2,121.05,121.2,178
20130601|2013-04-18 17:00,19,121.2,121.2,120.975,121.15,24
20130601|2013-04-18 17:30,19,121.05,121.15,121.025,121.05,7
20130601|2013-04-18 18:00,19,121.125,121.25,121.125,121.25,7
20130601|2013-04-18 18:30,19,121.225,121.275,121.225,121.225,20
20130601|2013-04-18 19:00,19,121.15,121.275,121.05,121.075,82
20130601|2013-04-18 19:30,19,121.025,121.025,121.025,121.025,2
20130601|2013-04-18 21:30,19,121.125,121.15,121.125,121.15,4
20130601|2013-04-18 22:00,19,121.2,121.2,121.2,121.2,2
20130601|2013-04-18 23:30,19,121.25,121.25,121.2,121.2,11
20130601|2013-04-19 01:00,19,121.175,121.175,121.05,121.05,4
20130601|2013-04-19 01:30,19,121.05,121.1,121.025,121.025,12
20130601|2013-04-19 02:00,19,121.05,121.05,121.025,121.025,9
20130601|2013-04-19 02:30,19,121.025,121.05,121.025,121.05,4
20130601|2013-04-19 03:00,19,121.05,121.05,121.05,121.05,1
20130601|2013-04-19 03:30,19,121.075,121.075,121.075,121.075,1
20130601|2013-04-19 04:30,19,121.125,121.125,121.025,121.025,14
20130601|2013-04-19 05:00,19,121.15,121.15,121.075,121.075,7
20130601|2013-04-19 05:30,19,121.075,121.075,121.075,121.075,2
20130601|2013-04-19 06:00,19,121.1,121.275,121.075,121.2,14
20130601|2013-04-19 06:30,19,121.2,121.25,121.15,121.225,27
20130601|2013-04-19 07:00,19,121.225,121.225,121.15,121.15,10
20130601|2013-04-19 07:30,19,121.15,121.225,121.1,121.1,44
20130601|2013-04-19 08:00,19,121.1,121.15,121,121.1,79
20130601|2013-04-19 08:30,19,121.1,121.275,120.95,120.975,310
20130601|2013-04-19 09:00,19,120.975,121.375,120.875,121.25,2258
20130601|2013-04-19 09:30,19,121.275,121.5,121.2,121.35,1544
20130601|2013-04-19 10:00,19,121.35,121.4,121.175,121.175,660
20130601|2013-04-19 10:30,19,121.2,121.325,121.1,121.125,519
20130601|2013-04-19 11:00,19,121.125,121.15,120.75,120.875,2824
20130601|2013-04-19 11:30,19,120.875,121.15,120.75,121.05,1088
20130601|2013-04-19 12:00,19,121.05,121.075,120.9,121.05,393
20130601|2013-04-19 12:30,19,121.05,121.375,121.025,121.275,1259
20130601|2013-04-19 13:00,19,121.3,121.35,121.2,121.325,592
20130601|2013-04-19 13:30,19,121.3,121.425,121.225,121.375,265
20130601|2013-04-22 09:00,22,120.55,120.7,120.4,120.6,4620
20130601|2013-04-22 09:30,22,120.6,120.7,120.55,120.65,1761
20130601|2013-04-22 10:00,22,120.675,120.975,120.6,120.975,2987
20130601|2013-04-22 10:30,22,120.95,120.975,120.8,120.9,1077
20130601|2013-04-22 11:00,22,120.875,121.05,120.725,120.75,1908
20130601|2013-04-22 11:30,22,120.75,120.875,120.725,120.775,763
20130601|2013-04-22 12:00,22,120.75,121.075,120.725,121.025,1203
20130601|2013-04-22 12:30,22,121.025,121.075,120.775,120.825,1558
20130601|2013-04-22 13:00,22,120.825,120.825,120.75,120.775,371
20130601|2013-04-22 13:30,22,120.775,120.825,120.75,120.825,66
20130601|2013-04-22 14:00,22,120.8,120.825,120.8,120.825,34
20130601|2013-04-22 14:30,22,120.825,120.85,120.8,120.85,34
20130601|2013-04-22 15:00,22,120.825,120.825,120.75,120.8,33
20130601|2013-04-22 15:30,22,120.8,120.85,120.75,120.75,50
20130601|2013-04-22 17:00,23,120.8,120.95,120.75,120.9,56
20130601|2013-04-22 17:30,23,120.875,120.95,120.875,120.95,28
20130601|2013-04-22 18:00,23,120.9,120.9,120.9,120.9,1
20130601|2013-04-22 18:30,23,120.925,120.925,120.925,120.925,2
20130601|2013-04-22 19:00,23,120.9,120.925,120.75,120.75,11
20130601|2013-04-22 19:30,23,120.9,120.9,120.9,120.9,1
20130601|2013-04-22 20:00,23,120.925,120.925,120.925,120.925,5
20130601|2013-04-22 21:00,23,120.925,120.95,120.925,120.925,4
20130601|2013-04-22 22:00,23,120.95,120.95,120.875,120.95,31
20130601|2013-04-22 22:30,23,120.95,121,120.95,121,4
20130601|2013-04-23 00:30,23,120.95,120.95,120.95,120.95,2
20130601|2013-04-23 01:30,23,120.95,120.95,120.9,120.9,5
20130601|2013-04-23 02:00,23,120.95,120.95,120.925,120.925,2
20130601|2013-04-23 03:00,23,120.9,120.95,120.9,120.9,8
20130601|2013-04-23 03:30,23,120.95,120.95,120.95,120.95,2
20130601|2013-04-23 04:00,23,120.925,120.95,120.875,120.95,5
20130601|2013-04-23 04:30,23,120.9,120.95,120.875,120.875,17
20130601|2013-04-23 05:00,23,120.875,121,120.875,120.875,47
20130601|2013-04-23 05:30,23,120.85,120.85,120.8,120.8,23
20130601|2013-04-23 06:00,23,120.8,120.875,120.8,120.875,22
20130601|2013-04-23 06:30,23,120.875,120.875,120.8,120.875,41
20130601|2013-04-23 07:00,23,120.875,120.95,120.875,120.925,71
20130601|2013-04-23 07:30,23,120.95,121.275,120.95,121.2,431
20130601|2013-04-23 08:00,23,121.125,121.275,121.1,121.2,350
20130601|2013-04-23 08:30,23,121.2,121.425,121.2,121.275,481
20130601|2013-04-23 09:00,23,121.275,121.875,121.25,121.55,3734
20130601|2013-04-23 09:30,23,121.55,121.6,121.175,121.275,2380
20130601|2013-04-23 10:00,23,121.3,121.375,121.175,121.3,963
20130601|2013-04-23 10:30,23,121.325,121.35,121.2,121.275,564
20130601|2013-04-23 11:00,23,121.275,121.425,121.225,121.25,1132
20130601|2013-04-23 11:30,23,121.25,121.25,120.875,120.95,1521
20130601|2013-04-23 12:00,23,120.975,121.15,120.65,121.125,1790
20130601|2013-04-23 12:30,23,121.125,121.15,120.8,120.9,2160
20130601|2013-04-23 13:00,23,120.9,120.9,120.825,120.875,344
20130601|2013-04-23 13:30,23,120.875,120.9,120.85,120.9,30
20130601|2013-04-23 14:00,23,120.85,120.975,120.85,120.9,129
20130601|2013-04-23 14:30,23,120.875,120.925,120.85,120.925,34
20130601|2013-04-23 15:00,23,120.9,120.95,120.9,120.95,13
20130601|2013-04-23 15:30,23,120.875,120.95,120.85,120.95,32
20130601|2013-04-23 17:00,24,120.85,121.05,120.85,121.05,106
20130601|2013-04-23 17:30,24,121,121.05,120.9,121.05,90
20130601|2013-04-23 18:00,24,120.9,121.05,120.9,121.05,5
20130601|2013-04-23 18:30,24,121,121,121,121,1
20130601|2013-04-23 19:00,24,121,121.05,121,121.05,5
20130601|2013-04-23 19:30,24,120.925,120.925,120.925,120.925,1
20130601|2013-04-23 20:30,24,120.975,120.975,120.925,120.925,5
20130601|2013-04-23 21:00,24,121.05,121.15,121.025,121.15,19
20130601|2013-04-23 22:00,24,121.1,121.1,121.1,121.1,1
20130601|2013-04-23 22:30,24,121.15,121.175,121.15,121.175,21
20130601|2013-04-23 23:00,24,121.15,121.2,121.15,121.175,11
20130601|2013-04-23 23:30,24,121,121,120.975,120.975,2
20130601|2013-04-24 00:00,24,121.125,121.175,121.125,121.175,4
20130601|2013-04-24 01:00,24,121.1,121.175,121.1,121.175,2
20130601|2013-04-24 02:00,24,121.175,121.2,121.075,121.075,10
20130601|2013-04-24 02:30,24,121.025,121.025,121,121,3
20130601|2013-04-24 03:00,24,121.15,121.15,121.15,121.15,1
20130601|2013-04-24 03:30,24,121.025,121.125,121,121.05,5
20130601|2013-04-24 04:00,24,121.1,121.1,121.1,121.1,3
20130601|2013-04-24 04:30,24,121.1,121.15,121.075,121.15,10
20130601|2013-04-24 05:00,24,121.175,121.275,121.15,121.275,33
20130601|2013-04-24 05:30,24,121.275,121.3,120.875,120.9,147
20130601|2013-04-24 06:00,24,120.9,121.125,120.875,120.925,89
20130601|2013-04-24 06:30,24,120.95,121,120.825,121,118
20130601|2013-04-24 07:00,24,121.075,121.15,120.925,121.15,57
20130601|2013-04-24 07:30,24,121.1,121.425,121.1,121.375,122
20130601|2013-04-24 08:00,24,121.375,121.625,121.375,121.575,406
20130601|2013-04-24 08:30,24,121.575,121.875,121.55,121.7,1713
20130601|2013-04-24 09:00,24,121.725,122.05,121.575,121.8,3347
20130601|2013-04-24 09:30,24,121.8,122.2,121.8,122.175,2724
20130601|2013-04-24 10:00,24,122.175,122.25,121.775,121.8,2613
20130601|2013-04-24 10:30,24,121.825,121.85,121.725,121.775,824
20130601|2013-04-24 11:00,24,121.775,121.975,121.775,121.975,911
20130601|2013-04-24 11:30,24,121.95,121.975,121.675,121.75,842
20130601|2013-04-24 12:00,24,121.75,121.8,121.475,121.475,1240
20130601|2013-04-24 12:30,24,121.475,122.15,121.475,122.125,2163
20130601|2013-04-24 13:00,24,122.125,122.15,122,122.05,484
20130601|2013-04-24 13:30,24,122.05,122.125,122.025,122.075,49
20130601|2013-04-24 14:00,24,122.1,122.125,122.075,122.125,48
20130601|2013-04-24 14:30,24,122.1,122.125,122.075,122.075,22
20130601|2013-04-24 15:00,24,122.1,122.1,122.05,122.075,16
20130601|2013-04-24 15:30,24,122.025,122.075,122,122.025,35
20130601|2013-04-24 17:00,25,122.075,122.15,121.9,122.025,46
20130601|2013-04-24 17:30,25,122,122.075,121.975,122.075,4
20130601|2013-04-24 18:00,25,122.1,122.1,122.1,122.1,2
20130601|2013-04-24 18:30,25,122.1,122.25,122.1,122.2,140
20130601|2013-04-24 19:00,25,122.2,122.225,122.175,122.175,6
20130601|2013-04-24 19:30,25,122.175,122.175,122.15,122.15,12
20130601|2013-04-24 20:30,25,122.225,122.225,122.225,122.225,11
20130601|2013-04-24 21:00,25,122.225,122.225,122.125,122.125,8
20130601|2013-04-24 21:30,25,122.125,122.125,122.125,122.125,3
20130601|2013-04-24 22:00,25,122.05,122.05,121.975,122.025,29
20130601|2013-04-24 22:30,25,122.025,122.05,122.025,122.05,2
20130601|2013-04-24 23:30,25,122.15,122.3,122.075,122.225,142
20130601|2013-04-25 01:00,25,122.25,122.25,122.25,122.25,1
20130601|2013-04-25 01:30,25,122.3,122.3,122.3,122.3,4
20130601|2013-04-25 02:00,25,122.225,122.3,122.225,122.3,14
20130601|2013-04-25 02:30,25,122.3,122.3,122.3,122.3,4
20130601|2013-04-25 03:00,25,122.3,122.35,122.3,122.325,41
20130601|2013-04-25 03:30,25,122.325,122.375,122.325,122.375,34
20130601|2013-04-25 04:00,25,122.35,122.375,122.35,122.375,13
20130601|2013-04-25 04:30,25,122.4,122.4,122.375,122.375,17
20130601|2013-04-25 05:00,25,122.375,122.4,122.375,122.375,11
20130601|2013-04-25 05:30,25,122.375,122.4,122.375,122.4,127
20130601|2013-04-25 06:00,25,122.35,122.35,122.275,122.325,25
20130601|2013-04-25 06:30,25,122.325,122.35,122.3,122.3,8
20130601|2013-04-25 07:00,25,122.35,122.4,122.35,122.35,59
20130601|2013-04-25 07:30,25,122.35,122.35,122.075,122.1,143
20130601|2013-04-25 08:00,25,122.15,122.3,122.15,122.25,81
20130601|2013-04-25 08:30,25,122.225,122.275,122,122.025,363
20130601|2013-04-25 09:00,25,122.05,122.275,121.65,121.775,2639
20130601|2013-04-25 09:30,25,121.75,122.1,121.7,122,1250
20130601|2013-04-25 10:00,25,121.975,122.125,121.85,121.975,692
20130601|2013-04-25 10:30,25,121.975,122.05,121.85,121.925,593
20130601|2013-04-25 11:00,25,121.95,122.4,121.95,122.375,1296
20130601|2013-04-25 11:30,25,122.375,122.675,122.25,122.55,2465
20130601|2013-04-25 12:00,25,122.575,123.05,122.5,122.875,4054
20130601|2013-04-25 12:30,25,122.9,123.025,122.65,122.825,2911
20130601|2013-04-25 13:00,25,122.825,122.975,122.8,122.9,1269
20130601|2013-04-25 13:30,25,122.9,122.925,122.85,122.85,194
20130601|2013-04-25 14:00,25,122.875,122.9,122.85,122.85,95
20130601|2013-04-25 14:30,25,122.85,122.925,122.825,122.925,92
20130601|2013-04-25 15:00,25,122.925,122.925,122.85,122.85,46
20130601|2013-04-25 15:30,25,122.9,122.925,122.85,122.925,81
20130601|2013-04-25 17:00,26,122.85,123.075,122.85,122.925,182
20130601|2013-04-25 17:30,26,123.025,123.075,122.95,123.075,10
20130601|2013-04-25 18:00,26,123.025,123.075,122.975,123.075,9
20130601|2013-04-25 18:30,26,123.075,123.075,123.075,123.075,1
20130601|2013-04-25 19:00,26,123.05,123.05,123,123.05,19
20130601|2013-04-25 19:30,26,122.925,122.925,122.875,122.9,15
20130601|2013-04-25 20:00,26,122.9,123,122.9,123,26
20130601|2013-04-25 20:30,26,123.025,123.125,123.025,123.125,102
20130601|2013-04-25 21:00,26,123.125,123.125,123,123,8
20130601|2013-04-25 22:00,26,123,123.175,122.9,123.175,43
20130601|2013-04-25 22:30,26,123.15,123.175,123.125,123.15,46
20130601|2013-04-25 23:00,26,123.175,123.175,123.075,123.075,16
20130601|2013-04-26 00:00,26,123.075,123.075,123.075,123.075,1
20130601|2013-04-26 00:30,26,123.075,123.075,123.075,123.075,20
20130601|2013-04-26 01:00,26,123.125,123.15,123.075,123.075,6
20130601|2013-04-26 01:30,26,123.1,123.1,123.075,123.075,3
20130601|2013-04-26 02:00,26,123.1,123.1,123.1,123.1,1
20130601|2013-04-26 02:30,26,123.15,123.15,123.1,123.15,7
20130601|2013-04-26 03:00,26,123.15,123.175,123.1,123.1,5
20130601|2013-04-26 04:00,26,123.125,123.125,123.075,123.075,3
20130601|2013-04-26 04:30,26,123.125,123.125,123.1,123.1,36
20130601|2013-04-26 05:00,26,123.125,123.125,123.1,123.1,14
20130601|2013-04-26 05:30,26,123.1,123.125,123.1,123.125,21
20130601|2013-04-26 06:00,26,123.15,123.175,123.125,123.175,9
20130601|2013-04-26 06:30,26,123.1,123.15,123.1,123.15,26
20130601|2013-04-26 07:00,26,123.125,123.175,123,123.05,113
20130601|2013-04-26 07:30,26,123.075,123.075,122.825,122.85,255
20130601|2013-04-26 08:00,26,122.825,122.975,122.825,122.975,118
20130601|2013-04-26 08:30,26,122.975,123.05,122.875,122.975,423
20130601|2013-04-26 09:00,26,123,123,122.525,122.825,3246
20130601|2013-04-26 09:30,26,122.825,122.975,122.775,122.925,1272
20130601|2013-04-26 10:00,26,122.925,123.05,122.825,122.875,1628
20130601|2013-04-26 10:30,26,122.875,122.9,122.475,122.65,1912
20130601|2013-04-26 11:00,26,122.65,122.975,122.575,122.8,2290
20130601|2013-04-26 11:30,26,122.8,122.925,122.75,122.8,1049
20130601|2013-04-26 12:00,26,122.8,122.9,122.725,122.725,1044
20130601|2013-04-26 12:30,26,122.725,122.775,122.575,122.6,1220
20130601|2013-04-26 13:00,26,122.625,122.65,122.5,122.6,691
20130601|2013-04-26 13:30,26,122.6,122.6,122.475,122.5,89
20130601|2013-04-29 09:00,29,122.475,122.975,122.475,122.85,2821
20130601|2013-04-29 09:30,29,122.825,122.925,122.75,122.775,1237
20130601|2013-04-29 10:00,29,122.775,123.35,122.7,123.175,2396
20130601|2013-04-29 10:30,29,123.175,123.175,122.95,123,1632
20130601|2013-04-29 11:00,29,123.025,123.1,122.8,122.9,1028
20130601|2013-04-29 11:30,29,122.9,122.9,122.625,122.7,1038
20130601|2013-04-29 12:00,29,122.7,122.85,122.6,122.65,788
20130601|2013-04-29 12:30,29,122.675,122.875,122.525,122.525,1424
20130601|2013-04-29 13:00,29,122.55,122.75,122.525,122.7,558
20130601|2013-04-29 13:30,29,122.725,122.75,122.55,122.65,181
20130601|2013-04-29 14:00,29,122.65,122.725,122.65,122.675,33
20130601|2013-04-29 14:30,29,122.65,122.725,122.65,122.725,22
20130601|2013-04-29 15:00,29,122.7,122.75,122.7,122.725,35
20130601|2013-04-29 15:30,29,122.75,122.775,122.75,122.775,3
20130601|2013-04-29 19:30,30,122.35,122.35,122.3,122.3,6
20130601|2013-04-30 06:00,30,122.65,122.675,122.65,122.65,31
20130601|2013-04-30 06:30,30,122.65,122.725,122.65,122.7,31
20130601|2013-04-30 07:00,30,122.7,122.725,122.625,122.625,43
20130601|2013-04-30 07:30,30,122.625,122.825,122.625,122.825,108
20130601|2013-04-30 08:00,30,122.825,123,122.8,123,514
20130601|2013-04-30 08:30,30,122.95,123.1,122.825,122.975,550
20130601|2013-04-30 09:00,30,123,123.2,122.925,123.05,3175
20130601|2013-04-30 09:30,30,123.075,123.125,122.625,122.95,3047
20130601|2013-04-30 10:00,30,122.925,122.925,122.675,122.75,949
20130601|2013-04-30 10:30,30,122.775,123,122.775,122.925,1296
20130601|2013-04-30 11:00,30,122.9,122.95,122.825,122.9,1390
20130601|2013-04-30 11:30,30,122.9,122.925,122.6,122.775,1478
20130601|2013-04-30 12:00,30,122.75,122.775,122.6,122.65,760
20130601|2013-04-30 12:30,30,122.675,122.775,121.8,121.95,5418
20130601|2013-04-30 13:00,30,121.975,121.975,121.8,121.9,870
20130601|2013-04-30 13:30,30,121.85,121.925,121.8,121.925,108
20130601|2013-04-30 14:00,30,121.925,122.1,121.925,122,159
20130601|2013-04-30 14:30,30,122.025,122.175,122,122.1,86
20130601|2013-04-30 15:00,30,122.125,122.2,122.05,122.15,36
20130601|2013-04-30 15:30,30,122.2,122.2,122.1,122.15,56
20130601|2013-04-30 17:00,1,122.05,122.2,121.95,121.975,310
20130601|2013-04-30 17:30,1,121.975,121.975,121.95,121.95,19
20130601|2013-04-30 18:00,1,121.925,121.925,121.925,121.925,2
20130601|2013-04-30 18:30,1,122,122,121.875,122,70
20130601|2013-04-30 19:00,1,122,122,121.975,121.975,36
20130601|2013-04-30 19:30,1,121.95,121.975,121.875,121.875,35
20130601|2013-04-30 20:00,1,121.875,121.875,121.875,121.875,1
20130601|2013-04-30 20:30,1,121.875,121.875,121.825,121.825,63
20130601|2013-04-30 21:00,1,121.825,121.925,121.825,121.925,21
20130601|2013-04-30 21:30,1,121.925,121.925,121.85,121.85,21
20130601|2013-04-30 22:00,1,121.875,121.875,121.875,121.875,5
20130601|2013-04-30 22:30,1,121.9,121.9,121.9,121.9,2
20130601|2013-04-30 23:00,1,121.875,121.875,121.8,121.85,16
20130601|2013-04-30 23:30,1,121.825,121.825,121.75,121.75,114
20130601|2013-05-01 00:00,1,121.8,121.8,121.75,121.75,8
20130601|2013-05-01 00:30,1,121.725,121.725,121.675,121.675,14
20130601|2013-05-01 01:00,1,121.725,121.825,121.725,121.825,3
20130601|2013-05-01 01:30,1,121.85,121.85,121.85,121.85,2
20130601|2013-05-01 02:00,1,121.8,121.8,121.7,121.7,18
20130601|2013-05-01 02:30,1,121.725,121.775,121.725,121.775,9
20130601|2013-05-01 03:00,1,121.775,121.8,121.775,121.8,13
20130601|2013-05-01 03:30,1,121.825,121.85,121.825,121.85,5
20130601|2013-05-01 04:00,1,121.8,121.8,121.8,121.8,8
20130601|2013-05-01 04:30,1,121.8,121.8,121.8,121.8,23
20130601|2013-05-01 05:00,1,121.8,121.9,121.8,121.85,11
20130601|2013-05-01 05:30,1,121.9,121.9,121.9,121.9,1
20130601|2013-05-01 06:00,1,121.9,121.9,121.775,121.775,6
20130601|2013-05-01 06:30,1,121.75,121.775,121.725,121.775,80
20130601|2013-05-01 07:00,1,121.825,122,121.825,121.95,203
20130601|2013-05-01 07:30,1,122,122.025,121.95,122,108
20130601|2013-05-01 08:00,1,122,122.425,121.95,122.35,546
20130601|2013-05-01 08:30,1,122.35,122.4,122.25,122.325,396
20130601|2013-05-01 09:00,1,122.35,122.375,122.05,122.25,2355
20130601|2013-05-01 09:30,1,122.25,122.525,122.225,122.45,2398
20130601|2013-05-01 10:00,1,122.475,122.55,122.35,122.475,1398
20130601|2013-05-01 10:30,1,122.475,122.775,122.45,122.675,2743
20130601|2013-05-01 11:00,1,122.7,123.25,122.675,122.975,3829
20130601|2013-05-01 11:30,1,123,123,122.8,122.9,866
20130601|2013-05-01 12:00,1,122.9,123.05,122.875,122.95,1469
20130601|2013-05-01 12:30,1,122.975,123,122.525,122.65,2740
20130601|2013-05-01 13:00,1,122.65,122.7,122.5,122.525,946
20130601|2013-05-01 13:30,1,122.525,122.65,122.5,122.5,127
20130601|2013-05-01 14:00,1,122.525,122.6,122.475,122.55,73
20130601|2013-05-01 14:30,1,122.575,122.575,122.35,122.45,149
20130601|2013-05-01 15:00,1,122.4,122.875,122.35,122.85,613
20130601|2013-05-01 15:30,1,122.85,122.95,122.725,122.925,297
20130601|2013-05-01 17:00,2,123,123.15,123,123,252
20130601|2013-05-01 17:30,2,123.05,123.1,123.05,123.1,3
20130601|2013-05-01 18:00,2,123.125,123.15,123.05,123.15,26
20130601|2013-05-01 18:30,2,123.15,123.2,123.15,123.175,61
20130601|2013-05-01 19:00,2,123.175,123.175,123.15,123.175,34
20130601|2013-05-01 19:30,2,123.15,123.2,123.1,123.2,6
20130601|2013-05-01 20:00,2,123.15,123.15,123.1,123.1,16
20130601|2013-05-01 20:30,2,123.125,123.2,123.125,123.15,12
20130601|2013-05-01 21:00,2,123.15,123.2,123.15,123.2,39
20130601|2013-05-01 21:30,2,123.175,123.3,123.175,123.275,88
20130601|2013-05-01 22:00,2,123.225,123.225,123.175,123.175,8
20130601|2013-05-01 22:30,2,123.2,123.3,123.15,123.25,24
20130601|2013-05-01 23:00,2,123.175,123.175,123.15,123.15,4
20130601|2013-05-01 23:30,2,123.225,123.3,123.225,123.3,50
20130601|2013-05-02 00:00,2,123.2,123.2,123.2,123.2,5
20130601|2013-05-02 00:30,2,123.225,123.225,123.225,123.225,1
20130601|2013-05-02 01:00,2,123.2,123.2,123.2,123.2,3
20130601|2013-05-02 01:30,2,123.175,123.175,123.175,123.175,1
20130601|2013-05-02 02:00,2,123.175,123.2,123.175,123.2,3
20130601|2013-05-02 02:30,2,123.2,123.2,123.2,123.2,5
20130601|2013-05-02 03:00,2,123.2,123.225,123.175,123.175,9
20130601|2013-05-02 03:30,2,123.2,123.2,123.2,123.2,3
20130601|2013-05-02 04:00,2,123.2,123.225,123.2,123.2,7
20130601|2013-05-02 04:30,2,123.2,123.2,123.2,123.2,5
20130601|2013-05-02 05:00,2,123.2,123.225,123.15,123.175,19
20130601|2013-05-02 05:30,2,123.175,123.225,123.1,123.125,67
20130601|2013-05-02 06:00,2,123.1,123.175,123.1,123.175,7
20130601|2013-05-02 06:30,2,123.175,123.225,123.1,123.15,32
20130601|2013-05-02 07:00,2,123.15,123.175,123.1,123.1,90
20130601|2013-05-02 07:30,2,123.175,123.2,123.075,123.2,245
20130601|2013-05-02 08:00,2,123.2,123.225,123.15,123.225,328
20130601|2013-05-02 08:30,2,123.225,123.6,123.2,123.5,2684
20130601|2013-05-02 09:00,2,123.5,123.55,123.3,123.4,4071
20130601|2013-05-02 09:30,2,123.4,123.675,123.375,123.525,3549
20130601|2013-05-02 10:00,2,123.5,123.625,123.4,123.525,1354
20130601|2013-05-02 10:30,2,123.525,123.875,123.525,123.85,2935
20130601|2013-05-02 11:00,2,123.875,124.025,123.85,123.925,4033
20130601|2013-05-02 11:30,2,123.9,123.925,123.575,123.75,1627
20130601|2013-05-02 12:00,2,123.725,123.775,123.625,123.75,887
20130601|2013-05-02 12:30,2,123.75,123.875,123.45,123.575,2378
20130601|2013-05-02 13:00,2,123.6,123.6,123.475,123.55,311
20130601|2013-05-02 13:30,2,123.55,123.575,123.525,123.55,38
20130601|2013-05-02 14:00,2,123.575,123.575,123.525,123.575,28
20130601|2013-05-02 14:30,2,123.6,123.6,123.5,123.525,26
20130601|2013-05-02 15:00,2,123.525,123.625,123.525,123.625,59
20130601|2013-05-02 15:30,2,123.6,123.6,123.475,123.575,287
20130601|2013-05-02 17:00,3,123.575,123.7,123.55,123.7,134
20130601|2013-05-02 17:30,3,123.65,123.8,123.6,123.6,37
20130601|2013-05-02 18:00,3,123.575,123.675,123.5,123.5,56
20130601|2013-05-02 18:30,3,123.475,123.55,123.45,123.55,39
20130601|2013-05-02 19:00,3,123.525,123.55,123.525,123.55,8
20130601|2013-05-02 19:30,3,123.55,123.65,123.525,123.65,11
20130601|2013-05-02 20:00,3,123.6,123.625,123.575,123.6,13
20130601|2013-05-02 20:30,3,123.625,123.65,123.625,123.65,14
20130601|2013-05-02 21:00,3,123.65,123.675,123.65,123.675,14
20130601|2013-05-02 21:30,3,123.625,123.625,123.625,123.625,1
20130601|2013-05-02 22:00,3,123.675,123.675,123.65,123.65,7
20130601|2013-05-02 22:30,3,123.7,123.7,123.7,123.7,7
20130601|2013-05-02 23:00,3,123.7,123.85,123.7,123.8,104
20130601|2013-05-02 23:30,3,123.75,123.75,123.7,123.7,7
20130601|2013-05-03 00:00,3,123.725,123.725,123.65,123.65,3
20130601|2013-05-03 00:30,3,123.65,123.75,123.625,123.75,4
20130601|2013-05-03 01:00,3,123.75,123.775,123.75,123.775,3
20130601|2013-05-03 01:30,3,123.75,123.75,123.75,123.75,1
20130601|2013-05-03 02:00,3,123.675,123.775,123.675,123.775,5
20130601|2013-05-03 02:30,3,123.8,123.825,123.8,123.825,34
20130601|2013-05-03 03:00,3,123.85,123.875,123.75,123.75,76
20130601|2013-05-03 03:30,3,123.725,123.725,123.725,123.725,1
20130601|2013-05-03 04:00,3,123.75,123.75,123.675,123.7,8
20130601|2013-05-03 04:30,3,123.725,123.725,123.725,123.725,2
20130601|2013-05-03 05:00,3,123.725,123.75,123.725,123.75,32
20130601|2013-05-03 05:30,3,123.75,123.75,123.75,123.75,9
20130601|2013-05-03 06:00,3,123.7,123.8,123.7,123.8,14
20130601|2013-05-03 06:30,3,123.8,123.8,123.8,123.8,5
20130601|2013-05-03 07:00,3,123.8,123.825,123.575,123.575,143
20130601|2013-05-03 07:30,3,123.6,123.825,123.6,123.8,68
20130601|2013-05-03 08:00,3,123.825,123.85,123.6,123.625,136
20130601|2013-05-03 08:30,3,123.6,123.675,123.5,123.55,386
20130601|2013-05-03 09:00,3,123.575,123.625,123.2,123.375,3488
20130601|2013-05-03 09:30,3,123.35,123.475,123.15,123.25,1777
20130601|2013-05-03 10:00,3,123.25,123.325,122.95,122.975,2372
20130601|2013-05-03 10:30,3,122.95,123,122.6,122.675,2148
20130601|2013-05-03 11:00,3,122.65,122.65,121.85,122.1,6390
20130601|2013-05-03 11:30,3,122.1,122.7,122.05,122.2,3990
20130601|2013-05-03 12:00,3,122.2,122.225,122.05,122.1,1273
20130601|2013-05-03 12:30,3,122.075,122.2,121.85,121.9,4028
20130601|2013-05-03 13:00,3,121.925,121.95,121.75,121.825,1173
20130601|2013-05-03 13:30,3,121.8,121.95,121.75,121.925,267
20130601|2013-05-06 09:00,6,122.3,122.7,122.225,122.4,3304
20130601|2013-05-06 09:30,6,122.4,122.725,122.325,122.575,1466
20130601|2013-05-06 10:00,6,122.575,122.725,122.525,122.55,692
20130601|2013-05-06 10:30,6,122.55,122.625,122.35,122.35,824
20130601|2013-05-06 11:00,6,122.35,122.4,121.95,122.05,1343
20130601|2013-05-06 11:30,6,122.025,122.125,121.55,121.7,3078
20130601|2013-05-06 12:00,6,121.7,121.875,121.575,121.7,1622
20130601|2013-05-06 12:30,6,121.675,121.7,121.15,121.3,3615
20130601|2013-05-06 13:00,6,121.3,121.3,121.05,121.075,1151
20130601|2013-05-06 13:30,6,121.05,121.1,121,121.025,295
20130601|2013-05-06 14:00,6,121.05,121.2,121.05,121.2,61
20130601|2013-05-06 14:30,6,121.125,121.225,121.125,121.225,34
20130601|2013-05-06 15:00,6,121.225,121.3,121.15,121.15,91
20130601|2013-05-06 15:30,6,121.175,121.225,121.15,121.15,81
20130601|2013-05-06 17:00,7,121.175,121.375,121.15,121.325,44
20130601|2013-05-06 17:30,7,121.25,121.325,121.2,121.325,8
20130601|2013-05-06 18:00,7,121.325,121.35,121.325,121.35,7
20130601|2013-05-06 19:00,7,121.35,121.35,121.325,121.35,9
20130601|2013-05-06 19:30,7,121.325,121.625,121.25,121.625,302
20130601|2013-05-06 20:00,7,121.625,121.65,121.525,121.525,26
20130601|2013-05-06 20:30,7,121.525,121.55,121.475,121.55,63
20130601|2013-05-06 21:00,7,121.6,121.7,121.5,121.7,60
20130601|2013-05-06 21:30,7,121.65,121.65,121.575,121.575,2
20130601|2013-05-06 22:00,7,121.55,121.55,121.375,121.425,239
20130601|2013-05-06 22:30,7,121.45,121.475,121.45,121.475,9
20130601|2013-05-06 23:00,7,121.475,121.6,121.475,121.6,10
20130601|2013-05-06 23:30,7,121.525,121.525,121.525,121.525,3
20130601|2013-05-07 00:00,7,121.5,121.5,121.5,121.5,5
20130601|2013-05-07 00:30,7,121.55,121.55,121.5,121.5,2
20130601|2013-05-07 01:00,7,121.475,121.575,121.475,121.575,9
20130601|2013-05-07 02:00,7,121.525,121.525,121.375,121.45,20
20130601|2013-05-07 02:30,7,121.425,121.425,121.4,121.4,3
20130601|2013-05-07 03:00,7,121.375,121.375,121.35,121.375,12
20130601|2013-05-07 03:30,7,121.375,121.375,121.25,121.35,20
20130601|2013-05-07 04:00,7,121.375,121.375,121.275,121.275,3
20130601|2013-05-07 04:30,7,121.225,121.25,121.225,121.25,3
20130601|2013-05-07 05:00,7,121.3,121.3,121.2,121.2,3
20130601|2013-05-07 05:30,7,121.25,121.3,121.25,121.3,5
20130601|2013-05-07 06:00,7,121.25,121.5,121.25,121.5,66
20130601|2013-05-07 06:30,7,121.5,121.525,121.4,121.425,24
20130601|2013-05-07 07:00,7,121.425,121.425,121.325,121.325,39
20130601|2013-05-07 07:30,7,121.325,121.45,121.3,121.4,92
20130601|2013-05-07 08:00,7,121.45,121.525,121.35,121.35,56
20130601|2013-05-07 08:30,7,121.35,121.425,121.3,121.3,279
20130601|2013-05-07 09:00,7,121.3,121.375,120.95,121.075,3936
20130601|2013-05-07 09:30,7,121.075,121.175,120.95,120.975,2086
20130601|2013-05-07 10:00,7,120.95,121.175,120.875,121.125,1754
20130601|2013-05-07 10:30,7,121.125,121.375,121.125,121.375,1310
20130601|2013-05-07 11:00,7,121.375,121.475,121.2,121.45,1214
20130601|2013-05-07 11:30,7,121.45,121.525,121.275,121.35,699
20130601|2013-05-07 12:00,7,121.35,121.35,121,121,949
20130601|2013-05-07 12:30,7,121,121.125,120.85,120.85,2862
20130601|2013-05-07 13:00,7,120.875,120.9,120.65,120.675,1018
20130601|2013-05-07 13:30,7,120.675,120.775,120.65,120.75,221
20130601|2013-05-07 14:00,7,120.8,120.825,120.775,120.775,35
20130601|2013-05-07 14:30,7,120.775,120.85,120.75,120.75,40
20130601|2013-05-07 15:00,7,120.775,120.85,120.775,120.85,15
20130601|2013-05-07 15:30,7,120.85,120.85,120.75,120.8,72
20130601|2013-05-07 17:00,8,120.875,120.9,120.8,120.8,23
20130601|2013-05-07 17:30,8,120.85,120.875,120.85,120.875,11
20130601|2013-05-07 18:00,8,120.875,120.925,120.85,120.925,25
20130601|2013-05-07 18:30,8,120.925,120.925,120.8,120.8,13
20130601|2013-05-07 19:00,8,120.9,120.9,120.9,120.9,7
20130601|2013-05-07 19:30,8,120.825,120.825,120.8,120.8,2
20130601|2013-05-07 20:30,8,120.825,120.85,120.8,120.85,3
20130601|2013-05-07 21:00,8,120.85,120.85,120.75,120.75,10
20130601|2013-05-07 21:30,8,120.75,120.8,120.75,120.8,5
20130601|2013-05-07 22:00,8,120.775,120.8,120.75,120.75,9
20130601|2013-05-07 22:30,8,120.775,120.8,120.75,120.75,4
20130601|2013-05-07 23:00,8,120.8,120.8,120.775,120.775,2
20130601|2013-05-07 23:30,8,120.75,120.775,120.725,120.75,16
20130601|2013-05-08 00:00,8,120.75,120.75,120.725,120.725,2
20130601|2013-05-08 00:30,8,120.75,120.75,120.75,120.75,2
20130601|2013-05-08 01:00,8,120.725,120.725,120.725,120.725,3
20130601|2013-05-08 01:30,8,120.75,120.75,120.725,120.725,3
20130601|2013-05-08 02:00,8,120.725,120.9,120.7,120.8,65
20130601|2013-05-08 03:00,8,120.775,120.825,120.775,120.8,3
20130601|2013-05-08 03:30,8,120.775,120.875,120.775,120.775,23
20130601|2013-05-08 04:00,8,120.8,120.8,120.775,120.775,7
20130601|2013-05-08 04:30,8,120.775,120.775,120.775,120.775,22
20130601|2013-05-08 05:00,8,120.725,120.825,120.725,120.825,13
20130601|2013-05-08 05:30,8,120.75,120.825,120.75,120.825,13
20130601|2013-05-08 06:00,8,120.825,120.85,120.775,120.825,22
20130601|2013-05-08 06:30,8,120.85,120.95,120.825,120.925,29
20130601|2013-05-08 07:00,8,120.95,120.95,120.825,120.85,53
20130601|2013-05-08 07:30,8,120.875,120.95,120.85,120.875,53
20130601|2013-05-08 08:00,8,120.875,120.9,120.85,120.875,52
20130601|2013-05-08 08:30,8,120.875,121.325,120.825,121.325,1073
20130601|2013-05-08 09:00,8,121.3,121.325,120.525,120.7,2302
20130601|2013-05-08 09:30,8,120.725,120.725,120.325,120.5,2582
20130601|2013-05-08 10:00,8,120.5,120.6,120.25,120.525,2315
20130601|2013-05-08 10:30,8,120.525,120.65,120.45,120.475,1585
20130601|2013-05-08 11:00,8,120.475,120.75,120.225,120.6,2228
20130601|2013-05-08 11:30,8,120.575,120.625,120.4,120.4,939
20130601|2013-05-08 12:00,8,120.4,120.55,120.275,120.425,852
20130601|2013-05-08 12:30,8,120.4,120.4,120.1,120.15,3375
20130601|2013-05-08 13:00,8,120.15,120.175,120.025,120.05,1019
20130601|2013-05-08 13:30,8,120.05,120.15,120.025,120.15,173
20130601|2013-05-08 14:00,8,120.15,120.15,120.125,120.125,50
20130601|2013-05-08 14:30,8,120.125,120.125,120.025,120.05,132
20130601|2013-05-08 15:00,8,120.05,120.2,120.025,120.2,191
20130601|2013-05-08 15:30,8,120.2,120.2,120.15,120.175,57
20130601|2013-05-08 17:00,9,120.225,120.375,120.225,120.3,158
20130601|2013-05-08 17:30,9,120.325,120.4,120.3,120.35,18
20130601|2013-05-08 18:00,9,120.3,120.4,120.3,120.35,14
20130601|2013-05-08 18:30,9,120.375,120.45,120.375,120.425,62
20130601|2013-05-08 19:00,9,120.35,120.35,120.25,120.25,20
20130601|2013-05-08 19:30,9,120.25,120.25,120.25,120.25,3
20130601|2013-05-08 20:00,9,120.225,120.25,120.2,120.25,4
20130601|2013-05-08 20:30,9,120.2,120.2,120.2,120.2,6
20130601|2013-05-08 21:30,9,120.3,120.3,120.3,120.3,1
20130601|2013-05-08 22:00,9,120.325,120.325,120.3,120.3,2
20130601|2013-05-08 22:30,9,120.225,120.225,120.225,120.225,2
20130601|2013-05-08 23:00,9,120.25,120.25,120.2,120.2,12
20130601|2013-05-08 23:30,9,120.225,120.225,120.225,120.225,2
20130601|2013-05-09 01:30,9,120.125,120.125,120.125,120.125,2
20130601|2013-05-09 02:00,9,120.125,120.15,120.075,120.075,16
20130601|2013-05-09 03:00,9,120.1,120.125,120.1,120.125,13
20130601|2013-05-09 03:30,9,120.15,120.15,120.15,120.15,1
20130601|2013-05-09 04:00,9,120.1,120.1,120.05,120.05,55
20130601|2013-05-09 04:30,9,120.075,120.075,120.075,120.075,4
20130601|2013-05-09 05:00,9,120.05,120.125,120.025,120.125,14
20130601|2013-05-09 05:30,9,120.175,120.175,120.1,120.1,5
20130601|2013-05-09 06:00,9,120.1,120.3,120.1,120.275,43
20130601|2013-05-09 06:30,9,120.3,120.3,120.225,120.275,16
20130601|2013-05-09 07:00,9,120.3,120.375,120.3,120.325,81
20130601|2013-05-09 07:30,9,120.325,120.4,120.325,120.35,67
20130601|2013-05-09 08:00,9,120.375,120.4,120.325,120.35,183
20130601|2013-05-09 08:30,9,120.35,120.425,120.325,120.375,294
20130601|2013-05-09 09:00,9,120.35,120.425,119.925,120.15,2662
20130601|2013-05-09 09:30,9,120.15,120.45,120.1,120.225,1414
20130601|2013-05-09 10:00,9,120.225,120.5,120.2,120.3,1435
20130601|2013-05-09 10:30,9,120.325,120.525,120.325,120.45,835
20130601|2013-05-09 11:00,9,120.425,120.875,120.325,120.75,1775
20130601|2013-05-09 11:30,9,120.775,120.825,120.55,120.6,1070
20130601|2013-05-09 12:00,9,120.6,120.675,120.35,120.425,599
20130601|2013-05-09 12:30,9,120.425,120.65,120.1,120.375,2693
20130601|2013-05-09 13:00,9,120.375,120.4,120.2,120.25,418
20130601|2013-05-09 13:30,9,120.175,120.2,120.15,120.175,138
20130601|2013-05-09 14:00,9,120.175,120.3,120.175,120.25,118
20130601|2013-05-09 14:30,9,120.25,120.275,120.175,120.175,57
20130601|2013-05-09 15:00,9,120.2,120.2,120.1,120.175,99
20130601|2013-05-09 15:30,9,120.2,120.25,120.15,120.15,56
20130601|2013-05-09 17:00,10,120.375,120.5,120.25,120.3,70
20130601|2013-05-09 18:00,10,120.45,120.45,120.3,120.45,21
20130601|2013-05-09 18:30,10,120.35,120.425,120.3,120.325,5
20130601|2013-05-09 19:00,10,120.425,120.5,120.425,120.45,53
20130601|2013-05-09 19:30,10,120.45,120.45,120.3,120.325,5
20130601|2013-05-09 20:00,10,120.375,120.375,120.375,120.375,1
20130601|2013-05-09 20:30,10,120.45,120.45,120.45,120.45,2
20130601|2013-05-09 21:00,10,120.375,120.375,120.325,120.325,3
20130601|2013-05-09 22:00,10,120.3,120.325,120.225,120.225,34
20130601|2013-05-09 22:30,10,120.275,120.325,120.275,120.325,19
20130601|2013-05-09 23:00,10,120.275,120.275,120.275,120.275,1
20130601|2013-05-09 23:30,10,120.325,120.325,120.3,120.3,2
20130601|2013-05-10 00:00,10,120.225,120.225,120.225,120.225,5
20130601|2013-05-10 00:30,10,120.225,120.25,120.175,120.175,8
20130601|2013-05-10 01:00,10,120.225,120.225,120.175,120.175,5
20130601|2013-05-10 01:30,10,120.175,120.2,120.175,120.2,3
20130601|2013-05-10 02:00,10,120.225,120.225,120.175,120.2,10
20130601|2013-05-10 02:30,10,120.2,120.2,120.2,120.2,2
20130601|2013-05-10 03:00,10,120.225,120.225,120.175,120.175,5
20130601|2013-05-10 03:30,10,120.2,120.2,120.175,120.175,5
20130601|2013-05-10 04:00,10,120.175,120.175,120.15,120.15,7
20130601|2013-05-10 04:30,10,120.175,120.175,120.15,120.175,10
20130601|2013-05-10 05:00,10,120.2,120.25,120.15,120.25,15
20130601|2013-05-10 05:30,10,120.225,120.25,120.225,120.225,4
20130601|2013-05-10 06:00,10,120.25,120.35,120.25,120.35,34
20130601|2013-05-10 06:30,10,120.275,120.275,120.125,120.15,8
20130601|2013-05-10 07:00,10,120.2,120.25,120.125,120.125,33
20130601|2013-05-10 07:30,10,120.125,120.275,120.125,120.2,64
20130601|2013-05-10 08:00,10,120.25,120.525,120.25,120.35,223
20130601|2013-05-10 08:30,10,120.35,120.45,120.25,120.325,315
20130601|2013-05-10 09:00,10,120.35,120.625,120.275,120.475,1206
20130601|2013-05-10 09:30,10,120.475,120.625,120.25,120.35,785
20130601|2013-05-10 10:00,10,120.325,120.375,120.075,120.075,880
20130601|2013-05-10 10:30,10,120.075,120.225,120.075,120.15,614
20130601|2013-05-10 11:00,10,120.125,120.3,120,120.275,773
20130601|2013-05-10 11:30,10,120.275,120.35,120.2,120.25,431
20130601|2013-05-10 12:00,10,120.25,120.3,120.15,120.25,485
20130601|2013-05-10 12:30,10,120.25,120.5,120.2,120.45,1871
20130601|2013-05-10 13:00,10,120.475,120.475,120.275,120.3,484
20130601|2013-05-10 13:30,10,120.3,120.4,120.275,120.4,368
20130601|2013-05-13 09:00,13,120.7,121.45,120.65,121.1,4289
20130601|2013-05-13 09:30,13,121.1,121.175,120.825,120.875,1080
20130601|2013-05-13 10:00,13,120.875,121.025,120.85,120.925,553
20130601|2013-05-13 10:30,13,120.9,121.15,120.9,120.95,637
20130601|2013-05-13 11:00,13,120.975,121.05,120.575,120.775,1400
20130601|2013-05-13 11:30,13,120.725,120.925,120.25,120.475,1174
20130601|2013-05-13 12:00,13,120.45,120.525,120.35,120.425,543
20130601|2013-05-13 12:30,13,120.425,120.65,120.225,120.6,2169
20130601|2013-05-13 13:00,13,120.6,120.6,120.475,120.575,818
20130601|2013-05-13 13:30,13,120.575,120.65,120.55,120.625,71
20130601|2013-05-13 14:00,13,120.625,120.625,120.5,120.525,15
20130601|2013-05-13 14:30,13,120.55,120.55,120.5,120.5,32
20130601|2013-05-13 15:00,13,120.5,120.525,120.5,120.525,13
20130601|2013-05-13 15:30,13,120.525,120.525,120.45,120.525,61
20130601|2013-05-13 17:00,14,120.55,120.55,120.425,120.425,16
20130601|2013-05-13 17:30,14,120.45,120.55,120.4,120.55,55
20130601|2013-05-13 18:00,14,120.55,120.55,120.55,120.55,4
20130601|2013-05-13 18:30,14,120.55,120.65,120.55,120.625,14
20130601|2013-05-13 19:00,14,120.525,120.65,120.5,120.65,17
20130601|2013-05-13 19:30,14,120.625,120.625,120.525,120.525,3
20130601|2013-05-13 20:30,14,120.625,120.625,120.6,120.6,21
20130601|2013-05-13 21:00,14,120.65,120.675,120.65,120.675,6
20130601|2013-05-13 21:30,14,120.675,120.675,120.675,120.675,8
20130601|2013-05-13 22:00,14,120.675,120.75,120.675,120.75,8
20130601|2013-05-13 22:30,14,120.725,120.725,120.725,120.725,2
20130601|2013-05-13 23:00,14,120.725,120.75,120.7,120.7,4
20130601|2013-05-14 00:00,14,120.75,120.75,120.75,120.75,1
20130601|2013-05-14 00:30,14,120.775,120.775,120.75,120.75,26
20130601|2013-05-14 01:30,14,120.775,120.775,120.775,120.775,3
20130601|2013-05-14 02:00,14,120.775,120.775,120.775,120.775,1
20130601|2013-05-14 02:30,14,120.675,120.675,120.65,120.65,2
20130601|2013-05-14 03:00,14,120.7,120.7,120.65,120.65,6
20130601|2013-05-14 03:30,14,120.7,120.7,120.7,120.7,7
20130601|2013-05-14 04:00,14,120.725,120.725,120.7,120.7,2
20130601|2013-05-14 04:30,14,120.65,120.65,120.65,120.65,1
20130601|2013-05-14 05:30,14,120.675,120.675,120.575,120.575,18
20130601|2013-05-14 06:00,14,120.65,120.65,120.65,120.65,1
20130601|2013-05-14 06:30,14,120.625,120.675,120.575,120.6,15
20130601|2013-05-14 07:00,14,120.6,120.625,120.575,120.575,11
20130601|2013-05-14 07:30,14,120.6,120.65,120.575,120.65,23
20130601|2013-05-14 08:00,14,120.6,120.675,120.6,120.675,23
20130601|2013-05-14 08:30,14,120.675,121.05,120.675,120.925,522
20130601|2013-05-14 09:00,14,120.9,121,120.675,120.725,1296
20130601|2013-05-14 09:30,14,120.725,120.775,120.525,120.75,1095
20130601|2013-05-14 10:00,14,120.75,121.125,120.6,120.7,1155
20130601|2013-05-14 10:30,14,120.7,120.85,120.625,120.775,718
20130601|2013-05-14 11:00,14,120.775,120.8,120.4,120.575,1112
20130601|2013-05-14 11:30,14,120.6,121.175,120.55,120.85,1408
20130601|2013-05-14 12:00,14,120.85,121.025,120.775,120.875,691
20130601|2013-05-14 12:30,14,120.875,120.95,120.575,120.85,1386
20130601|2013-05-14 13:00,14,120.85,120.85,120.625,120.65,185
20130601|2013-05-14 13:30,14,120.725,120.775,120.7,120.775,38
20130601|2013-05-14 14:00,14,120.825,121.05,120.825,120.85,94
20130601|2013-05-14 14:30,14,120.85,120.85,120.825,120.825,12
20130601|2013-05-14 15:00,14,120.8,120.85,120.775,120.85,18
20130601|2013-05-14 15:30,14,120.85,120.95,120.85,120.95,23
20130601|2013-05-14 17:00,15,120.9,121.4,120.9,121.2,139
20130601|2013-05-14 17:30,15,121.15,121.25,121.15,121.2,38
20130601|2013-05-14 18:00,15,121.175,121.175,121.05,121.1,40
20130601|2013-05-14 18:30,15,121.1,121.1,121.1,121.1,1
20130601|2013-05-14 19:00,15,121.05,121.05,121.05,121.05,4
20130601|2013-05-14 19:30,15,121.1,121.125,121.1,121.125,8
20130601|2013-05-14 20:00,15,121.125,121.125,121.125,121.125,2
20130601|2013-05-14 20:30,15,121.1,121.1,121.1,121.1,22
20130601|2013-05-14 21:30,15,121.1,121.1,121.075,121.075,11
20130601|2013-05-14 22:00,15,121.125,121.125,121.125,121.125,1
20130601|2013-05-14 22:30,15,121.05,121.125,121.05,121.1,6
20130601|2013-05-14 23:30,15,121.1,121.1,121.1,121.1,2
20130601|2013-05-15 00:30,15,121.1,121.1,121.1,121.1,1
20130601|2013-05-15 01:00,15,121.025,121.025,121.025,121.025,3
20130601|2013-05-15 02:00,15,121.025,121.125,121,121,13
20130601|2013-05-15 02:30,15,121,121,120.975,120.975,5
20130601|2013-05-15 03:00,15,120.9,120.9,120.875,120.875,6
20130601|2013-05-15 03:30,15,120.9,120.9,120.85,120.85,6
20130601|2013-05-15 04:00,15,120.85,120.85,120.8,120.8,5
20130601|2013-05-15 04:30,15,120.775,120.775,120.775,120.775,4
20130601|2013-05-15 05:00,15,120.75,120.775,120.75,120.75,18
20130601|2013-05-15 05:30,15,120.725,120.725,120.625,120.65,46
20130601|2013-05-15 06:00,15,120.65,120.65,120.6,120.6,5
20130601|2013-05-15 06:30,15,120.675,120.675,120.675,120.675,10
20130601|2013-05-15 07:00,15,120.675,120.95,120.675,120.9,38
20130601|2013-05-15 07:30,15,120.875,120.9,120.8,120.825,43
20130601|2013-05-15 08:00,15,120.825,120.975,120.8,120.875,83
20130601|2013-05-15 08:30,15,120.85,120.95,120.825,120.95,140
20130601|2013-05-15 09:00,15,120.95,121.05,120.75,120.925,2075
20130601|2013-05-15 09:30,15,120.95,121.05,120.85,121.025,1080
20130601|2013-05-15 10:00,15,121.05,121.2,120.7,120.85,2469
20130601|2013-05-15 10:30,15,120.85,121.075,120.75,120.9,1599
20130601|2013-05-15 11:00,15,120.875,121.05,120.775,120.975,1432
20130601|2013-05-15 11:30,15,120.95,121.05,120.775,120.775,951
20130601|2013-05-15 12:00,15,120.775,120.8,120.125,120.175,2801
20130601|2013-05-15 12:30,15,120.175,120.375,119.925,119.975,4222
20130601|2013-05-15 13:00,15,119.975,120.125,119.975,120.125,649
20130601|2013-05-15 13:30,15,120.125,120.225,120.075,120.225,123
20130601|2013-05-15 14:00,15,120.125,120.2,120.1,120.2,55
20130601|2013-05-15 14:30,15,120.225,120.225,120.15,120.15,56
20130601|2013-05-15 15:00,15,120.175,120.25,120.15,120.25,37
20130601|2013-05-15 15:30,15,120.25,120.3,120.175,120.3,40
20130601|2013-05-15 17:00,16,120.3,120.3,120.25,120.25,8
20130601|2013-05-15 17:30,16,120.225,120.225,120.2,120.2,7
20130601|2013-05-15 18:00,16,120.25,120.325,120.2,120.325,22
20130601|2013-05-15 18:30,16,120.225,120.25,120.225,120.25,2
20130601|2013-05-15 19:00,16,120.275,120.35,120.275,120.35,3
20130601|2013-05-15 19:30,16,120.325,120.35,120.3,120.3,6
20130601|2013-05-15 20:00,16,120.275,120.275,120.2,120.2,5
20130601|2013-05-15 20:30,16,120.3,120.3,120.3,120.3,1
20130601|2013-05-15 21:00,16,120.3,120.3,120.3,120.3,1
20130601|2013-05-15 22:00,16,120.25,120.25,120.25,120.25,8
20130601|2013-05-15 22:30,16,120.275,120.275,120.275,120.275,3
20130601|2013-05-15 23:00,16,120.275,120.275,120.275,120.275,1
20130601|2013-05-15 23:30,16,120.3,120.3,120.3,120.3,1
20130601|2013-05-16 00:00,16,120.3,120.3,120.3,120.3,1
20130601|2013-05-16 01:30,16,120.275,120.275,120.275,120.275,1
20130601|2013-05-16 02:00,16,120.3,120.35,120.25,120.25,24
20130601|2013-05-16 02:30,16,120.225,120.225,120.2,120.225,8
20130601|2013-05-16 03:00,16,120.325,120.325,120.25,120.25,2
20130601|2013-05-16 03:30,16,120.25,120.3,120.25,120.25,7
20130601|2013-05-16 05:00,16,120.2,120.2,120.2,120.2,1
20130601|2013-05-16 05:30,16,120.2,120.275,120.2,120.275,7
20130601|2013-05-16 06:00,16,120.275,120.45,120.225,120.45,74
20130601|2013-05-16 06:30,16,120.45,120.45,120.35,120.35,22
20130601|2013-05-16 07:00,16,120.35,120.45,120.3,120.4,58
20130601|2013-05-16 07:30,16,120.35,120.475,120.325,120.35,124
20130601|2013-05-16 08:00,16,120.35,120.375,120.2,120.2,86
20130601|2013-05-16 08:30,16,120.3,120.375,120.075,120.1,465
20130601|2013-05-16 09:00,16,120.15,120.35,119.825,120.25,2326
20130601|2013-05-16 09:30,16,120.225,120.35,120.025,120.325,896
20130601|2013-05-16 10:00,16,120.3,120.325,119.975,120.075,1029
20130601|2013-05-16 10:30,16,120.075,120.125,119.875,119.9,811
20130601|2013-05-16 11:00,16,119.875,119.975,119.675,119.725,1067
20130601|2013-05-16 11:30,16,119.725,120.075,119.7,119.925,874
20130601|2013-05-16 12:00,16,119.925,120.225,119.85,120.05,679
20130601|2013-05-16 12:30,16,120.05,120.15,119.85,119.875,1171
20130601|2013-05-16 13:00,16,119.85,119.9,119.85,119.85,363
20130601|2013-05-16 13:30,16,119.875,119.9,119.85,119.875,109
20130601|2013-05-16 14:00,16,119.85,119.875,119.85,119.85,21
20130601|2013-05-16 14:30,16,119.85,119.9,119.85,119.875,51
20130601|2013-05-16 15:00,16,119.85,119.975,119.85,119.975,47
20130601|2013-05-16 15:30,16,119.925,119.975,119.85,119.9,23
20130601|2013-05-16 17:00,17,119.9,120,119.85,120,30
20130601|2013-05-16 17:30,17,119.975,119.975,119.975,119.975,1
20130601|2013-05-16 18:00,17,120,120.025,120,120.025,10
20130601|2013-05-16 18:30,17,119.95,120.05,119.95,119.95,12
20130601|2013-05-16 19:00,17,120,120.075,119.9,119.9,13
20130601|2013-05-16 19:30,17,120,120.05,119.925,119.925,4
20130601|2013-05-16 20:00,17,120.025,120.025,120.025,120.025,3
20130601|2013-05-16 20:30,17,120.05,120.1,120.05,120.1,44
20130601|2013-05-16 21:00,17,120.025,120.025,120.025,120.025,5
20130601|2013-05-16 21:30,17,120.1,120.1,120.1,120.1,13
20130601|2013-05-16 22:00,17,120.025,120.025,119.975,119.975,16
20130601|2013-05-16 22:30,17,119.975,120.025,119.95,119.95,8
20130601|2013-05-16 23:30,17,119.925,119.975,119.9,119.975,12
20130601|2013-05-17 01:00,17,119.975,119.975,119.975,119.975,3
20130601|2013-05-17 01:30,17,119.975,119.975,119.9,119.9,18
20130601|2013-05-17 02:00,17,119.95,119.95,119.95,119.95,1
20130601|2013-05-17 02:30,17,119.975,119.975,119.975,119.975,3
20130601|2013-05-17 03:00,17,119.975,119.975,119.975,119.975,2
20130601|2013-05-17 03:30,17,119.975,119.975,119.925,119.925,6
20130601|2013-05-17 04:00,17,119.975,119.975,119.975,119.975,2
20130601|2013-05-17 04:30,17,119.975,119.975,119.975,119.975,6
20130601|2013-05-17 05:00,17,119.975,119.975,119.975,119.975,8
20130601|2013-05-17 05:30,17,119.975,119.975,119.975,119.975,1
20130601|2013-05-17 06:00,17,120,120.075,120,120.075,22
20130601|2013-05-17 06:30,17,120.075,120.125,120.025,120.025,7
20130601|2013-05-17 07:00,17,120.1,120.15,120.1,120.1,43
20130601|2013-05-17 07:30,17,120.1,120.2,120.075,120.2,119
20130601|2013-05-17 08:00,17,120.2,120.225,120.075,120.125,102
20130601|2013-05-17 08:30,17,120.125,120.125,120,120,143
20130601|2013-05-17 09:00,17,120.025,120.075,119.85,120.025,974
20130601|2013-05-17 09:30,17,120,120.1,119.85,119.95,668
20130601|2013-05-17 10:00,17,119.95,120,119.725,119.775,808
20130601|2013-05-17 10:30,17,119.8,119.825,119.65,119.7,555
20130601|2013-05-17 11:00,17,119.725,119.8,119.55,119.575,1022
20130601|2013-05-17 11:30,17,119.55,119.675,119.425,119.45,782
20130601|2013-05-17 12:00,17,119.425,119.475,118.7,118.975,2966
20130601|2013-05-17 12:30,17,118.95,119.375,118.85,119.375,1953
20130601|2013-05-17 13:00,17,119.375,119.55,119.3,119.475,947
20130601|2013-05-17 13:30,17,119.45,119.575,119.4,119.55,311
20130601|2013-05-20 09:00,20,119.4,119.5,118.875,119.15,2104
20130601|2013-05-20 09:30,20,119.175,119.675,119.15,119.475,1174
20130601|2013-05-20 10:00,20,119.5,120.3,119.475,119.95,1820
20130601|2013-05-20 10:30,20,119.925,119.925,119.7,119.8,364
20130601|2013-05-20 11:00,20,119.825,120,119.75,120,250
20130601|2013-05-20 11:30,20,120,120.2,119.975,120.025,581
20130601|2013-05-20 12:00,20,120.075,120.5,120.075,120.4,1458
20130601|2013-05-20 12:30,20,120.4,120.45,120.125,120.275,1286
20130601|2013-05-20 13:00,20,120.275,120.675,120.25,120.475,683
20130601|2013-05-20 13:30,20,120.475,120.6,120.475,120.55,101
20130601|2013-05-20 14:00,20,120.575,120.675,120.55,120.6,33
20130601|2013-05-20 14:30,20,120.6,120.625,120.475,120.525,56
20130601|2013-05-20 15:00,20,120.525,120.775,120.45,120.775,151
20130601|2013-05-20 15:30,20,120.75,121,120.75,120.95,523
20130601|2013-05-20 17:00,21,120.9,120.925,120.85,120.925,43
20130601|2013-05-20 17:30,21,120.9,120.925,120.8,120.925,76
20130601|2013-05-20 18:00,21,120.9,120.925,120.875,120.925,23
20130601|2013-05-20 18:30,21,120.9,120.925,120.875,120.875,21
20130601|2013-05-20 19:00,21,120.925,120.925,120.825,120.825,33
20130601|2013-05-20 19:30,21,120.75,120.85,120.725,120.85,20
20130601|2013-05-20 20:00,21,120.85,120.9,120.8,120.8,7
20130601|2013-05-20 20:30,21,120.85,120.85,120.85,120.85,1
20130601|2013-05-20 21:30,21,120.85,120.85,120.85,120.85,1
20130601|2013-05-20 22:00,21,120.85,120.875,120.85,120.875,6
20130601|2013-05-20 22:30,21,120.85,120.85,120.85,120.85,4
20130601|2013-05-20 23:00,21,120.825,120.825,120.825,120.825,1
20130601|2013-05-21 00:00,21,120.825,120.9,120.825,120.9,13
20130601|2013-05-21 00:30,21,120.9,120.9,120.9,120.9,3
20130601|2013-05-21 01:00,21,120.875,120.9,120.875,120.9,4
20130601|2013-05-21 01:30,21,120.925,120.925,120.825,120.825,36
20130601|2013-05-21 02:00,21,120.825,120.825,120.825,120.825,1
20130601|2013-05-21 02:30,21,120.825,120.825,120.825,120.825,1
20130601|2013-05-21 03:00,21,120.85,120.875,120.825,120.825,6
20130601|2013-05-21 03:30,21,120.825,120.825,120.825,120.825,1
20130601|2013-05-21 04:00,21,120.8,120.8,120.65,120.75,22
20130601|2013-05-21 04:30,21,120.625,120.7,120.625,120.675,41
20130601|2013-05-21 05:00,21,120.625,120.8,120.6,120.8,13
20130601|2013-05-21 06:00,21,120.775,120.775,120.775,120.775,1
20130601|2013-05-21 06:30,21,120.725,120.9,120.725,120.775,13
20130601|2013-05-21 07:00,21,120.8,120.8,120.6,120.7,143
20130601|2013-05-21 07:30,21,120.7,120.925,120.7,120.85,141
20130601|2013-05-21 08:00,21,120.85,120.9,120.825,120.85,99
20130601|2013-05-21 08:30,21,120.8,120.85,120.75,120.85,243
20130601|2013-05-21 09:00,21,120.8,120.85,120.3,120.5,2095
20130601|2013-05-21 09:30,21,120.475,120.5,120.25,120.25,1066
20130601|2013-05-21 10:00,21,120.275,120.525,120.25,120.525,585
20130601|2013-05-21 10:30,21,120.525,120.825,120.5,120.775,491
20130601|2013-05-21 11:00,21,120.825,121.3,120.775,121.1,1826
20130601|2013-05-21 11:30,21,121.125,121.125,120.925,121,397
20130601|2013-05-21 12:00,21,121,121.15,120.975,121.075,418
20130601|2013-05-21 12:30,21,121.05,121.35,121.025,121.15,918
20130601|2013-05-21 13:00,21,121.15,121.15,120.975,121,275
20130601|2013-05-21 13:30,21,121,121,120.925,120.95,32
20130601|2013-05-21 14:00,21,120.9,120.9,120.9,120.9,8
20130601|2013-05-21 14:30,21,120.975,121.05,120.9,121.05,21
20130601|2013-05-21 15:00,21,120.975,120.975,120.975,120.975,2
20130601|2013-05-21 15:30,21,120.95,121,120.925,121,73
20130601|2013-05-21 17:00,22,121.15,121.175,121.15,121.175,2
20130601|2013-05-21 17:30,22,121.175,121.2,121.175,121.2,10
20130601|2013-05-21 18:30,22,121.075,121.075,121.075,121.075,2
20130601|2013-05-21 19:00,22,121.1,121.15,121.1,121.15,3
20130601|2013-05-21 19:30,22,121.2,121.225,121.175,121.225,4
20130601|2013-05-21 20:00,22,121.25,121.25,121.15,121.15,2
20130601|2013-05-21 20:30,22,121.2,121.2,121.2,121.2,1
20130601|2013-05-21 22:00,22,121.2,121.25,121.2,121.25,3
20130601|2013-05-21 22:30,22,121.225,121.225,121.225,121.225,1
20130601|2013-05-21 23:00,22,121.125,121.225,121.125,121.225,3
20130601|2013-05-22 00:00,22,121.25,121.25,121.25,121.25,25
20130601|2013-05-22 00:30,22,121.275,121.275,121.275,121.275,1
20130601|2013-05-22 01:30,22,121.3,121.3,121.3,121.3,5
20130601|2013-05-22 02:00,22,121.325,121.325,121.25,121.25,2
20130601|2013-05-22 02:30,22,121.25,121.25,121.25,121.25,6
20130601|2013-05-22 03:30,22,121.3,121.325,121.3,121.3,12
20130601|2013-05-22 04:00,22,121.275,121.35,121.275,121.35,22
20130601|2013-05-22 04:30,22,121.35,121.35,121.35,121.35,2
20130601|2013-05-22 05:00,22,121.35,121.35,121.35,121.35,1
20130601|2013-05-22 05:30,22,121.3,121.3,121.3,121.3,1
20130601|2013-05-22 06:00,22,121.3,121.3,121.2,121.2,45
20130601|2013-05-22 06:30,22,121.2,121.225,121.125,121.225,23
20130601|2013-05-22 07:00,22,121.125,121.225,121.125,121.2,25
20130601|2013-05-22 07:30,22,121.15,121.35,121.15,121.275,76
20130601|2013-05-22 08:00,22,121.3,121.325,121.25,121.275,38
20130601|2013-05-22 08:30,22,121.25,121.3,121.15,121.225,186
20130601|2013-05-22 09:00,22,121.2,121.35,120.825,121.1,1388
20130601|2013-05-22 09:30,22,121.075,121.275,120.5,120.575,1643
20130601|2013-05-22 10:00,22,120.575,120.725,120.425,120.725,901
20130601|2013-05-22 10:30,22,120.725,120.75,120.625,120.7,189
20130601|2013-05-22 11:00,22,120.675,120.8,120.625,120.8,365
20130601|2013-05-22 11:30,22,120.775,120.775,120.35,120.475,581
20130601|2013-05-22 12:00,22,120.5,120.5,119.725,119.85,2006
20130601|2013-05-22 12:30,22,119.9,120.325,119.825,120,1409
20130601|2013-05-22 13:00,22,120,120.1,119.95,120.075,495
20130601|2013-05-22 13:30,22,120.1,120.125,120.05,120.05,13
20130601|2013-05-22 14:00,22,120,120.025,119.925,119.95,78
20130601|2013-05-22 14:30,22,119.95,119.975,119.725,119.725,160
20130601|2013-05-22 15:00,22,119.725,119.825,119.7,119.825,60
20130601|2013-05-22 15:30,22,119.825,120.1,119.775,120.05,131
20130601|2013-05-22 17:00,23,120.075,120.2,120,120.175,42
20130601|2013-05-22 17:30,23,120.125,120.125,120.1,120.1,8
20130601|2013-05-22 18:00,23,120.1,120.1,119.925,119.925,14
20130601|2013-05-22 18:30,23,120,120,120,120,1
20130601|2013-05-22 19:00,23,120,120.1,119.925,120.05,43
20130601|2013-05-22 19:30,23,120.05,120.05,120.05,120.05,7
20130601|2013-05-22 20:00,23,120.05,120.1,120.05,120.05,9
20130601|2013-05-22 20:30,23,120.05,120.05,120.05,120.05,6
20130601|2013-05-22 21:00,23,119.975,119.975,119.975,119.975,1
20130601|2013-05-22 21:30,23,119.925,120.025,119.925,120.025,3
20130601|2013-05-22 22:00,23,119.975,120.025,119.975,120.025,2
20130601|2013-05-22 22:30,23,120.025,120.025,120.025,120.025,1
20130601|2013-05-22 23:30,23,119.925,119.925,119.9,119.9,3
20130601|2013-05-23 02:00,23,120,120.1,119.975,119.975,9
20130601|2013-05-23 02:30,23,119.975,120,119.975,120,3
20130601|2013-05-23 03:30,23,120.1,120.1,120.1,120.1,2
20130601|2013-05-23 04:00,23,120,120.1,120,120.025,4
20130601|2013-05-23 04:30,23,120.075,120.1,120.075,120.1,13
20130601|2013-05-23 05:00,23,120.05,120.05,120.05,120.05,1
20130601|2013-05-23 05:30,23,120.1,120.1,120.05,120.1,14
20130601|2013-05-23 06:00,23,120.1,120.175,120.1,120.175,20
20130601|2013-05-23 06:30,23,120.2,120.35,120.15,120.275,94
20130601|2013-05-23 07:00,23,120.275,120.35,120.2,120.325,86
20130601|2013-05-23 07:30,23,120.35,120.45,120.125,120.225,79
20130601|2013-05-23 08:00,23,120.3,120.45,120.25,120.45,58
20130601|2013-05-23 08:30,23,120.425,120.425,120.25,120.375,133
20130601|2013-05-23 09:00,23,120.35,120.5,120,120,944
20130601|2013-05-23 09:30,23,120.075,120.25,120,120,407
20130601|2013-05-23 10:00,23,120.025,120.2,119.95,120.175,252
20130601|2013-05-23 10:30,23,120.2,120.325,120.1,120.125,373
20130601|2013-05-23 11:00,23,120.1,120.225,119.575,119.775,720
20130601|2013-05-23 11:30,23,119.75,119.825,119.55,119.6,478
20130601|2013-05-23 12:00,23,119.625,119.725,119.3,119.5,1689
20130601|2013-05-23 12:30,23,119.525,119.7,119.175,119.2,1357
20130601|2013-05-23 13:00,23,119.225,119.25,119.15,119.175,246
20130601|2013-05-23 13:30,23,119.15,119.3,119.15,119.3,63
20130601|2013-05-23 14:00,23,119.225,119.325,119.225,119.325,25
20130601|2013-05-23 14:30,23,119.25,119.325,119.225,119.325,23
20130601|2013-05-23 15:00,23,119.275,119.35,119.275,119.35,48
20130601|2013-05-23 15:30,23,119.275,119.325,119.225,119.25,24
20130601|2013-05-23 17:30,24,119.25,119.325,119.25,119.325,7
20130601|2013-05-23 18:00,24,119.35,119.35,119.35,119.35,1
20130601|2013-05-23 19:00,24,119.4,119.4,119.4,119.4,3
20130601|2013-05-23 19:30,24,119.4,119.4,119.4,119.4,2
20130601|2013-05-23 21:00,24,119.3,119.3,119.3,119.3,1
20130601|2013-05-23 21:30,24,119.275,119.35,119.275,119.35,3
20130601|2013-05-23 22:00,24,119.25,119.25,119.25,119.25,1
20130601|2013-05-23 22:30,24,119.25,119.25,119.225,119.225,3
20130601|2013-05-23 23:30,24,119.2,119.2,119.2,119.2,1
20130601|2013-05-24 01:00,24,119.35,119.375,119.325,119.325,6
20130601|2013-05-24 01:30,24,119.375,119.375,119.375,119.375,6
20130601|2013-05-24 02:00,24,119.375,119.425,119.375,119.4,7
20130601|2013-05-24 02:30,24,119.4,119.4,119.375,119.4,6
20130601|2013-05-24 03:30,24,119.375,119.375,119.375,119.375,1
20130601|2013-05-24 05:00,24,119.4,119.45,119.3,119.35,24
20130601|2013-05-24 05:30,24,119.425,119.425,119.425,119.425,5
20130601|2013-05-24 06:00,24,119.45,119.475,119.425,119.475,28
20130601|2013-05-24 06:30,24,119.475,119.6,119.45,119.6,61
20130601|2013-05-24 07:00,24,119.625,119.7,119.55,119.65,128
20130601|2013-05-24 07:30,24,119.7,119.725,119.375,119.5,105
20130601|2013-05-24 08:00,24,119.55,119.7,119.525,119.675,86
20130601|2013-05-24 08:30,24,119.55,119.675,119.425,119.475,227
20130601|2013-05-24 09:00,24,119.5,119.725,119.35,119.675,832
20130601|2013-05-24 09:30,24,119.675,119.7,119.15,119.25,847
20130601|2013-05-24 10:00,24,119.275,119.475,119.175,119.35,449
20130601|2013-05-24 10:30,24,119.425,119.65,119.375,119.525,521
20130601|2013-05-24 11:00,24,119.5,119.7,119.375,119.675,350
20130601|2013-05-24 11:30,24,119.675,120.1,119.625,120.05,1520
20130601|2013-05-24 12:00,24,120.05,120.2,119.95,120.175,342
20130601|2013-05-24 12:30,24,120.175,120.6,120.1,120.575,1972
20130601|2013-05-24 13:00,24,120.575,120.975,120.575,120.875,1132
20130601|2013-05-24 13:30,24,120.95,121,120.875,120.95,156
20130601|2013-05-28 09:00,28,120.775,121.2,120.575,120.625,2931
20130601|2013-05-28 09:30,28,120.7,120.725,120.3,120.625,933
20130601|2013-05-28 10:00,28,120.65,120.775,120.55,120.55,395
20130601|2013-05-28 10:30,28,120.55,120.675,120.3,120.55,502
20130601|2013-05-28 11:00,28,120.55,120.775,120.475,120.5,257
20130601|2013-05-28 11:30,28,120.55,120.775,120.525,120.65,266
20130601|2013-05-28 12:00,28,120.6,120.775,120.575,120.75,304
20130601|2013-05-28 12:30,28,120.7,120.85,120.55,120.55,857
20130601|2013-05-28 13:00,28,120.575,120.725,120.5,120.575,223
20130601|2013-05-28 13:30,28,120.575,120.625,120.575,120.575,48
20130601|2013-05-28 14:00,28,120.625,120.675,120.6,120.675,31
20130601|2013-05-28 14:30,28,120.675,120.7,120.65,120.675,21
20130601|2013-05-28 15:00,28,120.675,120.725,120.625,120.725,13
20130601|2013-05-28 15:30,28,120.725,120.725,120.6,120.625,43
20130601|2013-05-28 17:00,29,120.75,120.825,120.65,120.75,30
20130601|2013-05-28 18:30,29,120.8,120.8,120.8,120.8,2
20130601|2013-05-28 19:30,29,120.75,120.75,120.75,120.75,1
20130601|2013-05-28 21:00,29,120.85,121,120.85,121,48
20130601|2013-05-28 21:30,29,120.95,121.025,120.95,121.025,3
20130601|2013-05-28 22:00,29,121.025,121.1,121,121.1,39
20130601|2013-05-28 22:30,29,121.1,121.15,121,121.15,21
20130601|2013-05-28 23:00,29,121.075,121.075,121.075,121.075,5
20130601|2013-05-28 23:30,29,121.075,121.075,121.075,121.075,1
20130601|2013-05-29 00:00,29,121.025,121.025,121.025,121.025,1
20130601|2013-05-29 01:00,29,120.975,120.975,120.975,120.975,1
20130601|2013-05-29 01:30,29,121.025,121.025,120.975,120.975,8
20130601|2013-05-29 02:00,29,120.975,120.975,120.975,120.975,1
20130601|2013-05-29 03:30,29,121.075,121.075,121.075,121.075,1
20130601|2013-05-29 04:00,29,120.975,121,120.975,120.975,5
20130601|2013-05-29 05:30,29,120.95,120.95,120.95,120.95,3
20130601|2013-05-29 06:00,29,121,121,120.9,120.9,5
20130601|2013-05-29 06:30,29,120.85,120.85,120.85,120.85,1
20130601|2013-05-29 07:00,29,120.925,121,120.925,121,57
20130601|2013-05-29 07:30,29,121,121.1,120.975,121.1,42
20130601|2013-05-29 08:00,29,121.1,121.175,120.95,121.05,130
20130601|2013-05-29 08:30,29,121.075,121.225,120.95,120.95,225
20130601|2013-05-29 09:00,29,121.025,121.075,120.825,120.925,813
20130601|2013-05-29 09:30,29,120.925,121.15,120.9,121,763
20130601|2013-05-29 10:00,29,121.05,121.125,120.95,121.075,601
20130601|2013-05-29 10:30,29,121.1,121.15,120.925,121.125,563
20130601|2013-05-29 11:00,29,121.15,121.35,121.1,121.3,897
20130601|2013-05-29 11:30,29,121.3,121.375,121.2,121.35,437
20130601|2013-05-29 12:00,29,121.35,121.475,121.325,121.35,1139
20130601|2013-05-29 12:30,29,121.35,121.45,121.225,121.4,513
20130601|2013-05-29 13:00,29,121.4,121.4,121.325,121.325,267
20130601|2013-05-29 13:30,29,121.4,121.4,121.325,121.325,51
20130601|2013-05-29 14:00,29,121.325,121.325,121.175,121.2,127
20130601|2013-05-29 14:30,29,121.2,121.25,121.2,121.25,2
20130601|2013-05-29 15:00,29,121.2,121.3,121.2,121.25,16
20130601|2013-05-29 15:30,29,121.25,121.35,121.25,121.3,38
20130601|2013-05-29 17:00,30,121.25,121.25,121.25,121.25,1
20130601|2013-05-29 17:30,30,121.2,121.2,121.2,121.2,4
20130601|2013-05-29 18:00,30,121.225,121.3,121.225,121.3,5
20130601|2013-05-29 18:30,30,121.425,121.425,121.425,121.425,2
20130601|2013-05-29 19:30,30,121.425,121.425,121.425,121.425,2
20130601|2013-05-29 20:30,30,121.4,121.4,121.4,121.4,1
20130601|2013-05-29 21:30,30,121.4,121.425,121.4,121.425,7
20130601|2013-05-29 22:00,30,121.425,121.45,121.425,121.45,11
20130601|2013-05-29 22:30,30,121.425,121.475,121.425,121.475,7
20130601|2013-05-29 23:00,30,121.45,121.475,121.45,121.475,23
20130601|2013-05-29 23:30,30,121.45,121.45,121.45,121.45,1
20130601|2013-05-30 00:00,30,121.475,121.5,121.475,121.5,59
20130601|2013-05-30 00:30,30,121.475,121.5,121.475,121.5,5
20130601|2013-05-30 01:00,30,121.475,121.575,121.475,121.575,67
20130601|2013-05-30 01:30,30,121.525,121.6,121.525,121.6,10
20130601|2013-05-30 02:00,30,121.55,121.55,121.55,121.55,4
20130601|2013-05-30 02:30,30,121.575,121.575,121.575,121.575,2
20130601|2013-05-30 03:00,30,121.6,121.6,121.6,121.6,1
20130601|2013-05-30 03:30,30,121.6,121.6,121.575,121.6,15
20130601|2013-05-30 04:00,30,121.6,121.7,121.575,121.7,46
20130601|2013-05-30 04:30,30,121.7,121.7,121.675,121.7,31
20130601|2013-05-30 05:00,30,121.7,121.7,121.675,121.7,14
20130601|2013-05-30 05:30,30,121.75,121.75,121.75,121.75,4
20130601|2013-05-30 06:00,30,121.7,121.75,121.7,121.725,10
20130601|2013-05-30 06:30,30,121.725,121.725,121.7,121.7,120
20130601|2013-05-30 07:00,30,121.7,121.7,121.7,121.7,30
20130601|2013-05-30 07:30,30,121.725,121.75,121.65,121.65,86
20130601|2013-05-30 08:00,30,121.625,121.7,121.4,121.575,147
20130601|2013-05-30 08:30,30,121.55,121.625,121.375,121.475,153
20130601|2013-05-30 09:00,30,121.45,121.65,121.275,121.3,947
20130601|2013-05-30 09:30,30,121.3,121.5,121.025,121.15,1134
20130601|2013-05-30 10:00,30,121.125,121.4,121.1,121.125,818
20130601|2013-05-30 10:30,30,121.125,121.225,120.975,121.175,720
20130601|2013-05-30 11:00,30,121.175,121.2,120.175,120.6,1683
20130601|2013-05-30 11:30,30,120.6,120.75,120.4,120.5,474
20130601|2013-05-30 12:00,30,120.525,120.625,120.35,120.425,383
20130601|2013-05-30 12:30,30,120.425,120.5,120.225,120.3,666
20130601|2013-05-30 13:00,30,120.275,120.425,120.225,120.4,173
20130601|2013-05-30 13:30,30,120.475,120.65,120.425,120.65,94
20130601|2013-05-30 14:00,30,120.65,120.675,120.5,120.575,27
20130601|2013-05-30 14:30,30,120.575,120.575,120.5,120.55,15
20130601|2013-05-30 15:00,30,120.55,120.675,120.55,120.575,56
20130601|2013-05-30 15:30,30,120.6,120.6,120.5,120.525,21
20130601|2013-05-30 17:30,31,120.6,120.6,120.6,120.6,1
20130601|2013-05-30 19:00,31,120.65,120.775,120.65,120.775,20
20130601|2013-05-30 20:30,31,120.625,120.625,120.6,120.6,26
20130601|2013-05-30 21:00,31,120.575,120.575,120.575,120.575,1
20130601|2013-05-30 21:30,31,120.55,120.55,120.55,120.55,1
20130601|2013-05-30 23:00,31,120.6,120.6,120.6,120.6,2
20130601|2013-05-31 01:30,31,120.55,120.55,120.55,120.55,2
20130601|2013-05-31 02:30,31,120.55,120.55,120.55,120.55,5
20130601|2013-05-31 03:00,31,120.55,120.55,120.55,120.55,2
20130601|2013-05-31 03:30,31,120.6,120.6,120.6,120.6,6
20130601|2013-05-31 05:00,31,120.55,120.55,120.55,120.55,6
20130601|2013-05-31 06:00,31,120.55,120.55,120.55,120.55,2
20130601|2013-05-31 06:30,31,120.575,120.575,120.575,120.575,1
20130601|2013-05-31 07:00,31,120.55,120.6,120.55,120.55,4
20130601|2013-05-31 07:30,31,120.6,120.6,120.55,120.55,9
20130601|2013-05-31 08:00,31,120.55,120.6,120.55,120.6,16
20130601|2013-05-31 08:30,31,120.625,120.65,120.6,120.6,151
20130601|2013-05-31 09:00,31,120.65,120.65,120.3,120.625,765
20130601|2013-05-31 09:30,31,120.65,120.65,120.35,120.65,254
20130601|2013-05-31 10:00,31,120.65,120.675,120.5,120.65,669
20130601|2013-05-31 10:30,31,120.65,120.825,120.575,120.775,400
20130601|2013-05-31 11:00,31,120.775,120.925,120.65,120.9,532
20130601|2013-05-31 11:30,31,120.9,120.95,120.75,120.75,317
20130601|2013-05-31 12:00,31,120.775,120.95,120.75,120.95,424
20130601|2013-05-31 12:30,31,120.95,121.475,120.925,121.45,1304
20130601|2013-05-31 13:00,31,121.425,121.425,121.1,121.225,290
20130601|2013-05-31 13:30,31,121.15,121.375,121.075,121.375,78
20130601|2013-06-03 09:00,3,121.275,121.375,120.525,120.6,1047
20130601|2013-06-03 09:30,3,120.575,120.6,120.175,120.35,717
20130601|2013-06-03 10:00,3,120.35,120.5,120.35,120.475,494
20130601|2013-06-03 10:30,3,120.425,120.55,120.4,120.425,223
20130601|2013-06-03 11:00,3,120.45,120.625,120.25,120.575,351
20130601|2013-06-03 11:30,3,120.575,120.8,120.575,120.7,166
20130601|2013-06-03 12:00,3,120.7,120.95,120.7,120.825,225
20130601|2013-06-03 12:30,3,120.825,120.9,120.6,120.65,370
20130601|2013-06-03 13:00,3,120.675,120.75,120.6,120.675,190
20130601|2013-06-03 13:30,3,120.65,120.725,120.65,120.7,15
20130601|2013-06-03 14:00,3,120.725,120.75,120.65,120.675,28
20130601|2013-06-03 14:30,3,120.7,120.725,120.7,120.725,5
20130601|2013-06-03 15:00,3,120.625,120.675,120.625,120.65,17
20130601|2013-06-03 17:30,4,120.65,120.675,120.65,120.675,7
20130601|2013-06-03 20:30,4,120.675,120.675,120.6,120.6,11
20130601|2013-06-03 22:00,4,120.6,120.6,120.6,120.6,8
20130601|2013-06-04 02:30,4,120.6,120.6,120.6,120.6,4
20130601|2013-06-04 03:00,4,120.6,120.6,120.6,120.6,3
20130601|2013-06-04 03:30,4,120.6,120.6,120.6,120.6,1
20130601|2013-06-04 05:30,4,120.575,120.575,120.575,120.575,3
20130601|2013-06-04 06:00,4,120.575,120.6,120.5,120.575,31
20130601|2013-06-04 07:00,4,120.6,120.6,120.6,120.6,7
20130601|2013-06-04 07:30,4,120.6,120.8,120.6,120.725,61
20130601|2013-06-04 08:00,4,120.75,120.85,120.725,120.85,77
20130601|2013-06-04 08:30,4,120.825,120.825,120.65,120.725,140
20130601|2013-06-04 09:00,4,120.75,120.75,120.3,120.5,519
20130601|2013-06-04 09:30,4,120.475,120.9,120.425,120.75,652
20130601|2013-06-04 10:00,4,120.8,120.925,120.8,120.85,259
20130601|2013-06-04 10:30,4,120.8,120.85,120.65,120.7,273
20130601|2013-06-04 11:00,4,120.7,120.8,120.6,120.8,204
20130601|2013-06-04 11:30,4,120.8,121.175,120.775,121.1,758
20130601|2013-06-04 12:00,4,121.1,121.6,121.075,121.425,1418
20130601|2013-06-04 12:30,4,121.425,121.425,120.95,121.125,1278
20130601|2013-06-04 13:00,4,121.15,121.2,120.85,120.85,149
20130601|2013-06-04 13:30,4,120.85,120.9,120.75,120.775,77
20130601|2013-06-04 14:00,4,120.875,120.875,120.875,120.875,2
20130601|2013-06-04 14:30,4,120.8,120.8,120.8,120.8,5
20130601|2013-06-04 15:00,4,120.9,120.95,120.85,120.85,24
20130601|2013-06-04 15:30,4,120.825,120.825,120.75,120.75,20
20130601|2013-06-04 17:30,5,121,121,121,121,4
20130601|2013-06-04 18:00,5,121.05,121.1,121.05,121.1,22
20130601|2013-06-04 19:00,5,120.95,120.95,120.95,120.95,1
20130601|2013-06-04 19:30,5,120.8,120.8,120.8,120.8,1
20130601|2013-06-04 20:00,5,120.75,120.75,120.75,120.75,1
20130601|2013-06-04 20:30,5,120.75,120.75,120.6,120.625,52
20130601|2013-06-04 21:00,5,120.6,120.6,120.45,120.6,61
20130601|2013-06-04 21:30,5,120.6,120.65,120.6,120.65,13
20130601|2013-06-04 22:00,5,120.625,120.625,120.625,120.625,3
20130601|2013-06-05 01:30,5,120.775,120.775,120.775,120.775,1
20130601|2013-06-05 02:00,5,120.775,120.775,120.775,120.775,3
20130601|2013-06-05 02:30,5,120.775,120.775,120.775,120.775,1
20130601|2013-06-05 05:00,5,120.65,120.7,120.575,120.575,22
20130601|2013-06-05 06:00,5,120.575,120.575,120.575,120.575,1
20130601|2013-06-05 06:30,5,120.575,120.575,120.55,120.575,9
20130601|2013-06-05 07:00,5,120.6,120.6,120.55,120.55,25
20130601|2013-06-05 07:30,5,120.575,120.575,120.45,120.45,75
20130601|2013-06-05 08:00,5,120.5,120.575,120.5,120.575,7
20130601|2013-06-05 08:30,5,120.525,120.55,120.45,120.45,98
20130601|2013-06-05 09:00,5,120.475,120.475,120.15,120.175,895
20130601|2013-06-05 09:30,5,120.175,120.35,120.125,120.175,621
20130601|2013-06-05 10:00,5,120.2,120.325,120.075,120.325,539
20130601|2013-06-05 10:30,5,120.275,120.4,120.225,120.4,272
20130601|2013-06-05 11:00,5,120.375,120.6,120.375,120.475,443
20130601|2013-06-05 11:30,5,120.45,120.55,120.325,120.325,210
20130601|2013-06-05 12:00,5,120.325,120.4,120.2,120.325,289
20130601|2013-06-05 12:30,5,120.35,120.5,120.15,120.225,872
20130601|2013-06-05 13:00,5,120.2,120.375,120.2,120.325,212
20130601|2013-06-05 13:30,5,120.375,120.525,120.375,120.425,98
20130601|2013-06-05 14:00,5,120.4,120.55,120.4,120.45,30
20130601|2013-06-05 14:30,5,120.425,120.425,120.425,120.425,3
20130601|2013-06-05 15:00,5,120.325,120.325,120.325,120.325,1
20130601|2013-06-05 17:00,6,120.25,120.45,120.25,120.3,11
20130601|2013-06-05 17:30,6,120.45,120.45,120.45,120.45,2
20130601|2013-06-05 21:30,6,120.5,120.5,120.5,120.5,3
20130601|2013-06-05 22:00,6,120.45,120.45,120.45,120.45,1
20130601|2013-06-05 22:30,6,120.45,120.45,120.45,120.45,1
20130601|2013-06-06 06:00,6,120.45,120.45,120.45,120.45,1
20130601|2013-06-06 07:00,6,120.425,120.45,120.425,120.45,3
20130601|2013-06-06 07:30,6,120.425,120.525,120.2,120.25,101
20130601|2013-06-06 08:00,6,120.25,120.375,120.25,120.375,19
20130601|2013-06-06 08:30,6,120.375,120.425,120.3,120.4,45
20130601|2013-06-06 09:00,6,120.425,120.625,120.25,120.4,540
20130601|2013-06-06 09:30,6,120.4,120.6,120.35,120.5,211
20130601|2013-06-06 10:00,6,120.475,120.475,120.15,120.175,482
20130601|2013-06-06 10:30,6,120.175,120.5,120.1,120.4,710
20130601|2013-06-06 11:00,6,120.425,120.775,120.4,120.7,748
20130601|2013-06-06 11:30,6,120.7,120.825,120.5,120.725,588
20130601|2013-06-06 12:00,6,120.7,120.7,120.475,120.55,124
20130601|2013-06-06 12:30,6,120.55,120.725,120.475,120.55,484
20130601|2013-06-06 13:00,6,120.575,120.575,120.475,120.5,175
20130601|2013-06-06 13:30,6,120.525,120.55,120.4,120.4,35
20130601|2013-06-06 14:00,6,120.4,120.4,120.35,120.35,28
20130601|2013-06-06 15:00,6,120.375,120.45,120.35,120.45,24
20130601|2013-06-06 15:30,6,120.375,120.45,120.35,120.375,10
20130601|2013-06-06 17:00,7,120.45,120.45,120.45,120.45,1
20130601|2013-06-06 19:00,7,120.525,120.525,120.525,120.525,1
20130601|2013-06-06 20:30,7,120.55,120.625,120.55,120.625,9
20130601|2013-06-07 01:30,7,120.525,120.525,120.525,120.525,2
20130601|2013-06-07 02:00,7,120.525,120.525,120.525,120.525,3
20130601|2013-06-07 03:00,7,120.525,120.525,120.525,120.525,12
20130601|2013-06-07 03:30,7,120.475,120.525,120.475,120.525,10
20130601|2013-06-07 05:30,7,120.4,120.4,120.4,120.4,4
20130601|2013-06-07 06:00,7,120.475,120.475,120.475,120.475,1
20130601|2013-06-07 06:30,7,120.475,120.525,120.425,120.525,21
20130601|2013-06-07 07:00,7,120.425,120.425,120.35,120.35,8
20130601|2013-06-07 07:30,7,120.475,120.5,120.225,120.225,17
20130601|2013-06-07 08:00,7,120.2,120.35,120.2,120.225,85
20130601|2013-06-07 08:30,7,120.25,120.65,120.25,120.45,158
20130601|2013-06-07 09:00,7,120.425,120.45,120.175,120.25,281
20130601|2013-06-07 09:30,7,120.275,120.375,120.075,120.175,432
20130601|2013-06-07 10:00,7,120.2,120.25,120.1,120.175,191
20130601|2013-06-07 10:30,7,120.15,120.175,120.075,120.15,281
20130601|2013-06-07 11:00,7,120.175,120.2,120,120.05,632
20130601|2013-06-07 11:30,7,120.025,120.125,119.95,120.075,415
20130601|2013-06-07 12:00,7,120.075,120.175,120.025,120.175,397
20130601|2013-06-07 12:30,7,120.175,120.175,120,120.075,1245
20130601|2013-06-07 13:00,7,120.075,120.125,120.025,120.05,368
20130601|2013-06-07 13:30,7,120.05,120.125,120.025,120.025,267
20130601|2013-06-10 09:00,10,120,120.025,119.525,119.55,1275
20130601|2013-06-10 09:30,10,119.575,119.8,119.425,119.55,443
20130601|2013-06-10 10:00,10,119.5,119.875,119.375,119.6,452
20130601|2013-06-10 10:30,10,119.55,119.725,119.3,119.3,225
20130601|2013-06-10 11:00,10,119.3,119.575,119.275,119.575,656
20130601|2013-06-10 11:30,10,119.475,119.475,119.325,119.375,348
20130601|2013-06-10 12:00,10,119.35,119.4,119.1,119.15,514
20130601|2013-06-10 12:30,10,119.15,119.45,119.1,119.225,494
20130601|2013-06-10 13:00,10,119.175,119.425,119.15,119.3,134
20130601|2013-06-10 13:30,10,119.325,119.325,119.25,119.25,50
20130601|2013-06-10 14:00,10,119.25,119.325,119.175,119.175,32
20130601|2013-06-10 14:30,10,119.275,119.3,119.175,119.175,12
20130601|2013-06-10 15:00,10,119.225,119.275,119.2,119.275,20
20130601|2013-06-10 15:30,10,119.2,119.2,119.175,119.2,18
20130601|2013-06-10 17:00,11,119.2,119.25,119.2,119.25,18
20130601|2013-06-10 18:00,11,119.3,119.3,119.3,119.3,1
20130601|2013-06-10 19:00,11,119.25,119.375,119.25,119.375,4
20130601|2013-06-10 19:30,11,119.425,119.425,119.425,119.425,2
20130601|2013-06-10 20:30,11,119.45,119.45,119.45,119.45,1
20130601|2013-06-10 21:00,11,119.375,119.475,119.375,119.475,4
20130601|2013-06-10 23:30,11,119.45,119.45,119.45,119.45,10
20130601|2013-06-11 03:00,11,119.4,119.4,119.375,119.375,23
20130601|2013-06-11 03:30,11,119.375,119.375,119.375,119.375,15
20130601|2013-06-11 04:00,11,119.375,119.375,119.35,119.35,4
20130601|2013-06-11 06:30,11,119.275,119.275,119.275,119.275,1
20130601|2013-06-11 07:00,11,119.25,119.3,119.25,119.3,14
20130601|2013-06-11 07:30,11,119.3,119.35,119.3,119.3,10
20130601|2013-06-11 08:00,11,119.35,119.35,119.3,119.325,11
20130601|2013-06-11 08:30,11,119.3,119.3,119.25,119.3,73
20130601|2013-06-11 09:00,11,119.3,119.55,119.275,119.425,660
20130601|2013-06-11 09:30,11,119.475,119.775,119.425,119.775,420
20130601|2013-06-11 10:00,11,119.8,119.8,119.8,119.8,3
20130601|2013-06-11 11:30,11,120.2,120.25,119.95,119.975,49
20130601|2013-06-11 12:00,11,119.975,120.175,119.975,120.1,26
20130601|2013-06-11 12:30,11,120.05,120.35,120,120.3,188
20130601|2013-06-11 13:00,11,120.3,120.3,120.175,120.25,43
20130601|2013-06-11 13:30,11,120.2,120.3,120.2,120.275,29
20130601|2013-06-11 14:30,11,120.275,120.325,120.275,120.325,14
20130601|2013-06-11 15:00,11,120.325,120.35,120.25,120.35,30
20130601|2013-06-11 15:30,11,120.35,120.35,120.2,120.2,7
20130601|2013-06-11 17:00,12,120.375,120.4,120.325,120.4,15
20130601|2013-06-11 18:00,12,120.3,120.3,120.225,120.225,2
20130601|2013-06-11 19:00,12,120.3,120.3,120.225,120.225,2
20130601|2013-06-11 19:30,12,120.15,120.15,120.15,120.15,1
20130601|2013-06-11 20:00,12,120.15,120.15,120.15,120.15,4
20130601|2013-06-11 21:30,12,120.125,120.125,120.025,120.025,50
20130601|2013-06-12 01:30,12,120.2,120.2,120.2,120.2,14
20130601|2013-06-12 02:00,12,120.2,120.2,120.2,120.2,1
20130601|2013-06-12 02:30,12,120.2,120.2,120.2,120.2,8
20130601|2013-06-12 03:00,12,120.2,120.3,120.2,120.3,12
20130601|2013-06-12 03:30,12,120.375,120.475,120.375,120.475,30
20130601|2013-06-12 04:30,12,120.475,120.475,120.475,120.475,30
20130601|2013-06-12 05:00,12,120.475,120.475,120.475,120.475,1
20130601|2013-06-12 05:30,12,120.45,120.475,120.45,120.475,15
20130601|2013-06-12 06:00,12,120.425,120.525,120.425,120.525,12
20130601|2013-06-12 06:30,12,120.525,120.55,120.475,120.475,4
20130601|2013-06-12 07:00,12,120.225,120.35,120.225,120.35,3
20130601|2013-06-12 07:30,12,120.4,120.4,120.175,120.3,135
20130601|2013-06-12 08:00,12,120.3,120.3,120,120,165
20130601|2013-06-12 08:30,12,120.075,120.175,120.075,120.175,39
20130601|2013-06-12 09:00,12,120.175,120.175,119.65,119.825,378
20130601|2013-06-12 09:30,12,119.8,120.225,119.8,120.1,405
20130601|2013-06-12 10:00,12,120.075,120.2,119.55,119.6,454
20130601|2013-06-12 10:30,12,119.625,119.8,119.5,119.7,106
20130601|2013-06-12 11:00,12,119.65,119.75,119.575,119.75,107
20130601|2013-06-12 11:30,12,119.8,120.225,119.8,120.225,164
20130601|2013-06-12 12:00,12,120.175,120.3,120.175,120.225,184
20130601|2013-06-12 12:30,12,120.175,120.275,120.025,120.15,287
20130601|2013-06-12 13:00,12,120.175,120.225,120.05,120.15,113
20130601|2013-06-12 13:30,12,120.2,120.225,120.2,120.225,8
20130601|2013-06-12 14:00,12,120.225,120.25,120.225,120.25,9
20130601|2013-06-12 14:30,12,120.125,120.175,120.125,120.175,2
20130601|2013-06-12 15:00,12,120.25,120.25,120.2,120.2,3
20130601|2013-06-12 15:30,12,120.25,120.25,120.25,120.25,1
20130601|2013-06-12 17:00,13,120,120,119.9,119.9,18
20130601|2013-06-12 18:00,13,120,120,119.95,119.95,6
20130601|2013-06-12 19:00,13,120,120,120,120,1
20130601|2013-06-12 22:00,13,120.125,120.125,120.125,120.125,2
20130601|2013-06-12 22:30,13,120.125,120.125,120.125,120.125,2
20130601|2013-06-13 01:00,13,120.2,120.2,120.2,120.2,2
20130601|2013-06-13 01:30,13,120.2,120.2,120.2,120.2,1
20130601|2013-06-13 02:00,13,120.225,120.225,120.225,120.225,3
20130601|2013-06-13 07:00,13,120.05,120.05,120.05,120.05,1
20130601|2013-06-13 07:30,13,120,120,119.875,119.875,44
20130601|2013-06-13 08:00,13,120.05,120.05,119.725,119.725,17
20130601|2013-06-13 08:30,13,119.9,120,119.75,119.75,112
20130601|2013-06-13 09:00,13,119.75,119.925,119.675,119.75,204
20130601|2013-06-13 09:30,13,119.75,119.85,119.675,119.775,156
20130601|2013-06-13 10:00,13,119.825,119.925,119.7,119.725,91
20130601|2013-06-13 10:30,13,119.7,119.85,119.6,119.6,115
20130601|2013-06-13 11:00,13,119.6,119.6,119.5,119.6,59
20130601|2013-06-13 11:30,13,119.6,119.6,119.5,119.575,104
20130601|2013-06-13 12:00,13,119.525,119.625,119.5,119.525,242
20130601|2013-06-13 12:30,13,119.525,119.825,119.5,119.75,234
20130601|2013-06-13 13:00,13,119.775,119.85,119.575,119.575,104
20130601|2013-06-13 13:30,13,119.65,119.65,119.6,119.6,10
20130601|2013-06-13 14:00,13,119.725,119.725,119.725,119.725,3
20130601|2013-06-13 14:30,13,119.75,119.75,119.7,119.7,2
20130601|2013-06-13 15:00,13,119.75,119.75,119.675,119.7,17
20130601|2013-06-13 15:30,13,119.7,119.7,119.625,119.625,29
20130601|2013-06-13 20:00,14,119.6,119.6,119.6,119.6,1
20130601|2013-06-13 20:30,14,119.575,119.575,119.575,119.575,9
20130601|2013-06-14 05:00,14,119.575,119.575,119.575,119.575,1
20130601|2013-06-14 06:00,14,119.575,119.575,119.525,119.525,3
20130601|2013-06-14 07:30,14,119.5,119.5,119.5,119.5,2
20130601|2013-06-14 08:00,14,119.5,119.65,119.5,119.6,14
20130601|2013-06-14 08:30,14,119.55,119.6,119.2,119.3,268
20130601|2013-06-14 09:00,14,119.35,119.625,119.35,119.45,195
20130601|2013-06-14 09:30,14,119.4,119.6,119.25,119.55,234
20130601|2013-06-14 10:00,14,119.55,119.55,119.4,119.45,174
20130601|2013-06-14 10:30,14,119.45,119.45,119.25,119.325,155
20130601|2013-06-14 11:00,14,119.35,119.4,119.3,119.3,74
20130601|2013-06-14 11:30,14,119.3,119.3,119.2,119.2,138
20130601|2013-06-14 12:00,14,119.2,119.325,119.1,119.15,300
20130601|2013-06-14 12:30,14,119.125,119.225,119.025,119.15,486
20130601|2013-06-14 13:00,14,119.15,119.25,119.075,119.075,188
20130601|2013-06-14 13:30,14,119.1,119.1,119.05,119.1,38
20130601|2013-06-17 09:00,17,119.125,119.125,118.85,119.05,304
20130601|2013-06-17 09:30,17,118.975,119.025,118.775,118.9,160
20130601|2013-06-17 10:00,17,118.875,119.1,118.875,118.975,37
20130601|2013-06-17 10:30,17,119.025,120.35,118.975,119.9,457
20130601|2013-06-17 11:00,17,119.875,119.95,119.75,119.875,178
20130601|2013-06-17 11:30,17,119.875,119.875,119.35,119.4,80
20130601|2013-06-17 12:00,17,119.3,119.575,119.25,119.55,152
20130601|2013-06-17 12:30,17,119.6,119.875,119.45,119.45,190
20130601|2013-06-17 13:00,17,119.575,119.625,119.475,119.55,30
20130601|2013-06-17 13:30,17,119.525,119.55,119.375,119.375,9
20130601|2013-06-17 15:00,17,119.5,119.5,119.5,119.5,2
20130601|2013-06-17 15:30,17,119.5,119.5,119.5,119.5,5
20130601|2013-06-17 17:00,18,119.5,119.525,119.5,119.525,3
20130601|2013-06-17 18:00,18,119.5,119.5,119.5,119.5,4
20130601|2013-06-17 19:30,18,119.45,119.45,119.45,119.45,3
20130601|2013-06-17 21:00,18,119.45,119.45,119.45,119.45,5
20130601|2013-06-17 22:00,18,119.45,119.45,119.45,119.45,2
20130601|2013-06-18 01:00,18,119.5,119.5,119.5,119.5,1
20130601|2013-06-18 07:30,18,119.325,119.375,119.275,119.275,20
20130601|2013-06-18 08:00,18,119.35,119.35,119.2,119.3,33
20130601|2013-06-18 08:30,18,119.25,119.35,119.25,119.25,29
20130601|2013-06-18 09:00,18,119.3,119.375,119.125,119.125,287
20130601|2013-06-18 09:30,18,119.125,119.425,119.125,119.425,182
20130601|2013-06-18 10:00,18,119.5,119.675,119.375,119.475,124
20130601|2013-06-18 10:30,18,119.7,119.875,119.6,119.85,100
20130601|2013-06-18 11:00,18,119.775,119.85,119.625,119.625,197
20130601|2013-06-18 11:30,18,119.625,119.8,119.4,119.425,97
20130601|2013-06-18 12:00,18,119.425,119.45,119.325,119.35,80
20130601|2013-06-18 12:30,18,119.375,119.55,119.275,119.475,163
20130601|2013-06-18 13:00,18,119.475,119.475,119.4,119.45,39
20130601|2013-06-18 13:30,18,119.45,119.475,119.45,119.475,5
20130601|2013-06-18 14:00,18,119.375,119.5,119.375,119.5,6
20130601|2013-06-18 14:30,18,119.45,119.45,119.45,119.45,6
20130601|2013-06-18 15:00,18,119.45,119.45,119.45,119.45,1
20130601|2013-06-18 15:30,18,119.45,119.45,119.425,119.425,4
20130601|2013-06-18 17:00,19,119.425,119.425,119.425,119.425,5
20130601|2013-06-18 21:30,19,119.675,119.725,119.675,119.725,5
20130601|2013-06-19 04:00,19,119.6,119.6,119.6,119.6,1
20130601|2013-06-19 04:30,19,119.725,119.725,119.725,119.725,1
20130601|2013-06-19 05:30,19,119.75,119.75,119.75,119.75,1
20130601|2013-06-19 07:00,19,119.6,119.7,119.6,119.7,7
20130601|2013-06-19 08:30,19,119.55,119.575,119.5,119.5,109
20130601|2013-06-19 09:00,19,119.5,119.65,119.5,119.6,127
20130601|2013-06-19 09:30,19,119.55,120.3,119.55,120.075,444
20130601|2013-06-19 10:00,19,120.075,120.25,119.975,120.175,407
20130601|2013-06-19 10:30,19,120.15,120.225,120.125,120.2,220
20130601|2013-06-19 11:00,19,120.225,120.575,120.075,120.525,588
20130601|2013-06-19 11:30,19,120.525,120.575,120.4,120.425,144
20130601|2013-06-19 12:00,19,120.475,120.6,120.4,120.6,112
20130601|2013-06-19 12:30,19,120.55,120.575,120.25,120.4,203
20130601|2013-06-19 13:00,19,120.375,120.4,120.2,120.2,91
20130601|2013-06-19 13:30,19,120.225,120.275,120.15,120.15,9
20130601|2013-06-19 14:00,19,120.15,120.15,120.125,120.125,4
20130601|2013-06-19 19:00,20,120.225,120.3,120.225,120.3,2
20130601|2013-06-20 05:00,20,120.125,120.125,120.125,120.125,1
20130601|2013-06-20 06:30,20,120.1,120.1,120.1,120.1,1
20130601|2013-06-20 07:00,20,120.25,120.25,120.25,120.25,2
20130601|2013-06-20 07:30,20,120.175,120.25,120.15,120.2,47
20130601|2013-06-20 08:00,20,120.2,120.225,119.85,120.025,137
20130601|2013-06-20 08:30,20,120.025,120.075,119.95,119.975,225
20130601|2013-06-20 09:00,20,119.95,120.1,119.775,119.775,271
20130601|2013-06-20 09:30,20,119.775,119.825,119.675,119.675,164
20130601|2013-06-20 10:00,20,119.675,119.725,119.4,119.625,504
20130601|2013-06-20 10:30,20,119.65,120,119.65,120,221
20130601|2013-06-20 11:00,20,120,120.3,119.975,120,218
20130601|2013-06-20 11:30,20,120.075,120.225,120.05,120.1,39
20130601|2013-06-20 12:00,20,120.075,120.2,120.025,120.2,48
20130601|2013-06-20 12:30,20,120.2,120.35,119.85,120,272
20130601|2013-06-20 13:00,20,120,120.025,119.825,119.825,75
20130601|2013-06-20 14:30,20,119.825,119.825,119.775,119.775,15
20130601|2013-06-20 15:00,20,119.75,119.75,119.725,119.725,2
20130601|2013-06-20 15:30,20,119.9,119.95,119.825,119.95,11
20130601|2013-06-20 17:00,21,119.85,119.85,119.85,119.85,8
20130601|2013-06-20 17:30,21,119.85,119.85,119.85,119.85,3
20130601|2013-06-20 21:00,21,119.9,119.9,119.9,119.9,10
20130601|2013-06-21 01:30,21,119.8,119.8,119.8,119.8,2
20130601|2013-06-21 07:00,21,120,120,120,120,2
20130601|2013-06-21 07:30,21,120.1,120.1,120,120,4
20130601|2013-06-21 08:00,21,120,120.025,120,120.025,14
20130601|2013-06-21 08:30,21,119.975,120,119.85,119.95,55
20130601|2013-06-21 09:00,21,119.9,120,119.8,119.975,201
20130601|2013-06-21 09:30,21,120,120.7,120,120.55,385
20130601|2013-06-21 10:00,21,120.55,120.7,120.525,120.6,123
20130601|2013-06-21 10:30,21,120.525,121.625,120.5,121.075,576
20130601|2013-06-21 11:00,21,121.175,121.175,120.9,120.95,374
20130601|2013-06-21 11:30,21,120.925,121.15,120.925,121,290
20130601|2013-06-21 12:00,21,121,121.325,121,121.325,203
20130601|2013-06-21 12:30,21,121.175,121.375,120.95,120.95,397
20130601|2013-06-21 13:00,21,120.95,121.1,120.95,121,133
20130601|2013-06-21 13:30,21,121,121.2,120.975,121,23
20130601|2013-06-24 09:00,24,121.175,121.2,120.875,121.175,253
20130601|2013-06-24 09:30,24,121.175,121.425,121.075,121.25,279
20130601|2013-06-24 10:00,24,121.275,121.275,121.075,121.15,119
20130601|2013-06-24 10:30,24,121.075,121.6,121.075,121.35,34
20130601|2013-06-24 11:00,24,121.375,121.4,121.175,121.4,66
20130601|2013-06-24 11:30,24,121.4,121.45,121.2,121.35,97
20130601|2013-06-24 12:00,24,121.45,121.5,121.225,121.425,124
20130601|2013-06-24 12:30,24,121.425,121.425,120.925,120.925,69
20130601|2013-06-24 13:00,24,120.825,120.975,120.775,120.975,30
20130601|2013-06-24 13:30,24,121,121.05,121,121,11
20130601|2013-06-24 14:00,24,121.125,121.125,121.125,121.125,4
20130601|2013-06-24 15:00,24,121,121,121,121,3
20130601|2013-06-24 15:30,24,120.95,120.95,120.95,120.95,5
20130601|2013-06-24 17:30,25,121.1,121.1,121.1,121.1,1
20130601|2013-06-24 19:00,25,121.25,121.25,121.25,121.25,6
20130601|2013-06-25 02:30,25,121.425,121.425,121.425,121.425,1
20130601|2013-06-25 07:00,25,121.325,121.325,121.3,121.3,2
20130601|2013-06-25 07:30,25,121.25,121.25,121.25,121.25,1
20130601|2013-06-25 08:00,25,121.25,121.25,121,121.025,41
20130601|2013-06-25 08:30,25,121.05,121.25,121.025,121.25,48
20130601|2013-06-25 09:00,25,121.3,121.45,121.25,121.4,194
20130601|2013-06-25 09:30,25,121.4,121.65,121.4,121.4,245
20130601|2013-06-25 10:00,25,121.375,121.45,121.075,121.075,97
20130601|2013-06-25 10:30,25,121.05,121.275,120.95,121.175,98
20130601|2013-06-25 11:00,25,121.25,121.25,121.075,121.075,20
20130601|2013-06-25 11:30,25,121.05,121.15,120.8,121.075,88
20130601|2013-06-25 12:00,25,121.05,121.05,120.85,120.9,64
20130601|2013-06-25 12:30,25,120.9,121.025,120.825,120.95,187
20130601|2013-06-25 13:00,25,121,121,120.875,120.9,37
20130601|2013-06-25 14:30,25,120.95,120.95,120.875,120.875,6
20130601|2013-06-25 17:00,26,120.875,120.95,120.875,120.95,14
20130601|2013-06-25 17:30,26,121,121,121,121,1
20130601|2013-06-25 19:00,26,121,121,121,121,2
20130601|2013-06-25 19:30,26,121.1,121.1,121.05,121.05,2
20130601|2013-06-26 06:30,26,121.15,121.15,121.15,121.15,1
20130601|2013-06-26 07:30,26,121.15,121.15,120.95,120.95,14
20130601|2013-06-26 08:30,26,121,121.1,120.875,120.875,49
20130601|2013-06-26 09:00,26,120.95,121.55,120.875,121.475,392
20130601|2013-06-26 09:30,26,121.525,121.6,121.425,121.5,196
20130601|2013-06-26 10:00,26,121.6,121.6,121.5,121.55,186
20130601|2013-06-26 10:30,26,121.55,121.725,121.5,121.6,138
20130601|2013-06-26 11:00,26,121.725,121.875,121.6,121.7,86
20130601|2013-06-26 11:30,26,121.85,121.85,121.3,121.3,50
20130601|2013-06-26 12:00,26,121.325,121.425,121.175,121.425,97
20130601|2013-06-26 12:30,26,121.3,121.45,121.175,121.45,153
20130601|2013-06-26 13:00,26,121.2,121.25,121.075,121.2,55
20130601|2013-06-26 13:30,26,121.225,121.225,121.225,121.225,4
20130601|2013-06-26 14:00,26,121.25,121.25,121.05,121.05,8
20130601|2013-06-26 14:30,26,121.175,121.3,121.175,121.3,37
20130601|2013-06-26 15:00,26,121.3,121.3,121.25,121.25,19
20130601|2013-06-26 15:30,26,121.25,121.3,121.25,121.25,38
20130601|2013-06-26 18:30,27,121.3,121.3,121.3,121.3,3
20130601|2013-06-26 23:30,27,121.25,121.25,121.25,121.25,22
20130601|2013-06-27 00:00,27,121.25,121.3,121.25,121.3,4
20130601|2013-06-27 07:00,27,121.25,121.25,121.25,121.25,9
20130601|2013-06-27 07:30,27,121.35,121.375,121.25,121.3,18
20130601|2013-06-27 08:00,27,121.25,121.3,121.25,121.3,42
20130601|2013-06-27 08:30,27,121.325,121.55,121.325,121.55,76
20130601|2013-06-27 09:00,27,121.625,121.7,121.35,121.65,113
20130601|2013-06-27 09:30,27,121.6,121.625,121.25,121.5,81
20130601|2013-06-27 10:00,27,121.4,121.55,121.4,121.55,25
20130601|2013-06-27 10:30,27,121.5,121.675,121.4,121.625,115
20130601|2013-06-27 11:00,27,121.625,121.625,121.475,121.6,25
20130601|2013-06-27 11:30,27,121.6,121.625,121.35,121.45,80
20130601|2013-06-27 12:00,27,121.45,121.5,121.225,121.3,114
20130601|2013-06-27 12:30,27,121.4,121.575,121,121,237
20130601|2013-06-27 13:00,27,121,121.15,120.95,121.125,74
20130601|2013-06-27 13:30,27,121.1,121.125,120.975,120.975,15
20130601|2013-06-27 14:00,27,121.075,121.1,121,121,28
20130601|2013-06-27 14:30,27,121,121.025,120.95,120.95,34
20130601|2013-06-27 15:00,27,120.85,120.85,120.475,120.475,52
20130601|2013-06-27 15:30,27,121,121,121,121,6
20130601|2013-06-27 17:00,28,120.25,120.875,120.2,120.875,27
20130601|2013-06-27 17:30,28,120.4,120.4,120.4,120.4,7
20130601|2013-06-28 04:30,28,120.8,120.8,120.8,120.8,5
20130601|2013-06-28 07:00,28,120.55,120.55,120.55,120.55,5
20130601|2013-06-28 07:30,28,120.55,120.7,120.45,120.45,14
20130601|2013-06-28 08:00,28,120.45,120.45,120.4,120.4,7
20130601|2013-06-28 08:30,28,120.4,120.45,120.15,120.225,111
20130601|2013-06-28 09:00,28,120.225,120.3,120,120.3,99
20130601|2013-06-28 09:30,28,120.2,120.3,120,120.15,76
20130601|2013-06-28 10:00,28,120,120.1,120,120,65
20130601|2013-06-28 10:30,28,120.1,120.15,120,120.15,87
20130601|2013-06-28 11:00,28,120.025,120.25,120,120.25,45
20130601|2013-06-28 11:30,28,120.15,120.15,118.15,118.15,45
20130801|2012-12-14 13:30,14,132.3,132.475,132.3,132.4,199
20130801|2012-12-17 09:00,17,132.1,132.725,132.025,132.7,267
20130801|2012-12-17 09:30,17,132.65,132.8,132.5,132.55,116
20130801|2012-12-17 10:00,17,132.6,132.625,132.425,132.45,88
20130801|2012-12-17 10:30,17,132.425,132.45,132.25,132.3,130
20130801|2012-12-17 11:00,17,132.175,132.325,132.15,132.25,49
20130801|2012-12-17 11:30,17,132.25,132.475,132.225,132.45,47
20130801|2012-12-17 12:00,17,132.5,132.575,132.45,132.575,53
20130801|2012-12-17 12:30,17,132.575,133.05,132.575,132.9,506
20130801|2012-12-17 13:00,17,132.95,133.05,132.875,132.875,73
20130801|2012-12-17 13:30,17,132.825,132.925,132.825,132.925,24
20130801|2012-12-17 14:00,17,132.75,132.775,132.725,132.725,5
20130801|2012-12-17 14:30,17,132.8,132.8,132.8,132.8,5
20130801|2012-12-17 15:00,17,132.8,132.975,132.5,132.775,58
20130801|2012-12-17 15:30,17,132.75,132.775,132.725,132.75,9
20130801|2012-12-17 17:00,18,132.85,132.95,132.8,132.8,5
20130801|2012-12-17 17:30,18,132.825,132.925,132.825,132.825,12
20130801|2012-12-17 19:30,18,132.95,132.975,132.95,132.975,6
20130801|2012-12-17 20:00,18,133,133.1,133,133,18
20130801|2012-12-17 20:30,18,133.05,133.05,133,133,6
20130801|2012-12-17 21:30,18,133,133,133,133,2
20130801|2012-12-17 23:00,18,133.075,133.075,133.075,133.075,1
20130801|2012-12-18 01:30,18,133.05,133.05,133.05,133.05,1
20130801|2012-12-18 03:00,18,133.025,133.025,133.025,133.025,2
20130801|2012-12-18 03:30,18,133.125,133.125,133.125,133.125,4
20130801|2012-12-18 07:00,18,132.925,132.925,132.875,132.925,12
20130801|2012-12-18 07:30,18,132.775,132.775,132.775,132.775,1
20130801|2012-12-18 08:00,18,132.8,132.975,132.8,132.975,40
20130801|2012-12-18 08:30,18,132.75,132.775,132.675,132.775,7
20130801|2012-12-18 09:00,18,132.6,132.775,132.5,132.725,88
20130801|2012-12-18 09:30,18,132.725,132.9,132.725,132.75,74
20130801|2012-12-18 10:00,18,132.775,132.825,132.5,132.775,165
20130801|2012-12-18 10:30,18,132.8,132.925,132.675,132.85,167
20130801|2012-12-18 11:00,18,132.825,133.025,132.825,132.925,210
20130801|2012-12-18 11:30,18,132.825,132.9,132.75,132.825,23
20130801|2012-12-18 12:00,18,132.6,132.625,132.375,132.425,66
20130801|2012-12-18 12:30,18,132.4,132.4,131.975,132.05,537
20130801|2012-12-18 13:00,18,132.05,132.275,132.025,132.1,124
20130801|2012-12-18 13:30,18,132.075,132.075,131.95,132,15
20130801|2012-12-18 14:00,18,131.925,131.925,131.925,131.925,3
20130801|2012-12-18 14:30,18,131.975,131.975,131.975,131.975,5
20130801|2012-12-18 15:30,18,132.075,132.075,132,132.075,22
20130801|2012-12-18 17:00,19,132.25,132.375,132.175,132.175,24
20130801|2012-12-18 17:30,19,132.25,132.25,132.25,132.25,2
20130801|2012-12-18 18:00,19,132.35,132.35,132.225,132.225,10
20130801|2012-12-18 18:30,19,132.225,132.225,132.175,132.2,4
20130801|2012-12-18 21:30,19,132.175,132.175,132.175,132.175,4
20130801|2012-12-18 22:00,19,132.125,132.125,132.075,132.075,7
20130801|2012-12-19 01:30,19,132.225,132.225,132.225,132.225,1
20130801|2012-12-19 07:00,19,132.15,132.15,132.1,132.1,4
20130801|2012-12-19 07:30,19,132.125,132.175,132.125,132.175,3
20130801|2012-12-19 08:00,19,132.25,132.5,132.225,132.225,22
20130801|2012-12-19 08:30,19,132.175,132.25,132.175,132.25,6
20130801|2012-12-19 09:00,19,132.25,132.625,132.25,132.55,153
20130801|2012-12-19 09:30,19,132.55,132.575,132.35,132.35,120
20130801|2012-12-19 10:00,19,132.35,132.4,132.325,132.4,118
20130801|2012-12-19 10:30,19,132.3,132.35,132.175,132.175,152
20130801|2012-12-19 11:00,19,132.175,132.175,132,132.075,71
20130801|2012-12-19 11:30,19,132.05,132.3,132.025,132.025,158
20130801|2012-12-19 12:00,19,132.05,132.1,131.975,131.975,42
20130801|2012-12-19 12:30,19,131.975,132.625,131.975,132.6,377
20130801|2012-12-19 13:00,19,132.625,132.675,132.5,132.525,103
20130801|2012-12-19 13:30,19,132.55,132.575,132.45,132.45,21
20130801|2012-12-19 14:00,19,132.525,132.55,132.45,132.55,61
20130801|2012-12-19 14:30,19,132.45,132.5,132.45,132.5,4
20130801|2012-12-19 15:00,19,132.5,132.5,132.5,132.5,1
20130801|2012-12-19 15:30,19,132.5,132.55,132.5,132.55,5
20130801|2012-12-19 17:00,20,132.475,132.5,132.375,132.4,15
20130801|2012-12-19 17:30,20,132.45,132.45,132.45,132.45,1
20130801|2012-12-19 19:30,20,132.425,132.425,132.425,132.425,1
20130801|2012-12-20 06:00,20,132.35,132.375,132.35,132.375,8
20130801|2012-12-20 06:30,20,132.325,132.375,132.275,132.375,10
20130801|2012-12-20 07:00,20,132.425,132.425,132.275,132.275,10
20130801|2012-12-20 07:30,20,132.275,132.275,132.225,132.225,10
20130801|2012-12-20 08:00,20,132.2,132.2,131.775,131.775,69
20130801|2012-12-20 08:30,20,131.75,131.9,131.575,131.85,64
20130801|2012-12-20 09:00,20,131.825,132.025,131.825,131.95,89
20130801|2012-12-20 09:30,20,131.9,132.025,131.825,131.925,46
20130801|2012-12-20 10:00,20,131.875,131.875,131.775,131.8,11
20130801|2012-12-20 10:30,20,131.7,131.725,131.25,131.375,172
20130801|2012-12-20 11:00,20,131.35,131.65,131.3,131.425,63
20130801|2012-12-20 11:30,20,131.35,131.6,131.325,131.6,59
20130801|2012-12-20 12:00,20,131.575,131.65,131.575,131.65,22
20130801|2012-12-20 12:30,20,131.7,131.85,131.625,131.675,135
20130801|2012-12-20 13:00,20,131.625,131.675,131.55,131.575,74
20130801|2012-12-20 13:30,20,131.575,131.575,131.5,131.5,18
20130801|2012-12-20 14:00,20,131.425,131.425,131.425,131.425,3
20130801|2012-12-20 14:30,20,131.475,131.475,131.475,131.475,8
20130801|2012-12-20 15:00,20,131.45,131.5,131.45,131.5,4
20130801|2012-12-20 15:30,20,131.45,131.45,131.45,131.45,6
20130801|2012-12-20 17:00,21,131.55,131.7,131.55,131.7,13
20130801|2012-12-20 18:00,21,131.7,131.7,131.7,131.7,1
20130801|2012-12-20 19:00,21,131.575,131.575,131.575,131.575,1
20130801|2012-12-20 19:30,21,131.575,131.575,131.45,131.45,14
20130801|2012-12-20 20:30,21,131.275,131.275,131.275,131.275,3
20130801|2012-12-20 22:00,21,131.225,131.325,131.225,131.325,4
20130801|2012-12-20 22:30,21,131.25,131.275,131.25,131.275,4
20130801|2012-12-21 02:30,21,131.45,131.45,131.45,131.45,2
20130801|2012-12-21 03:00,21,131.45,131.45,131.4,131.425,3
20130801|2012-12-21 03:30,21,131.5,131.525,131.5,131.525,4
20130801|2012-12-21 04:00,21,131.45,131.45,131.45,131.45,3
20130801|2012-12-21 04:30,21,131.65,131.65,131.65,131.65,3
20130801|2012-12-21 07:00,21,131.45,131.45,131.45,131.45,2
20130801|2012-12-21 07:30,21,131.175,131.375,131.15,131.25,29
20130801|2012-12-21 08:00,21,131.4,131.425,131.4,131.4,3
20130801|2012-12-21 08:30,21,131.3,131.3,131.15,131.2,42
20130801|2012-12-21 09:00,21,131.2,131.25,131,131.175,136
20130801|2012-12-21 09:30,21,131.2,131.425,131.125,131.35,41
20130801|2012-12-21 10:00,21,131.325,131.475,131.3,131.45,78
20130801|2012-12-21 10:30,21,131.45,131.55,131.425,131.425,29
20130801|2012-12-21 11:00,21,131.45,131.65,131.45,131.55,31
20130801|2012-12-21 11:30,21,131.6,131.8,131.6,131.725,54
20130801|2012-12-21 12:00,21,131.65,131.65,131.425,131.475,110
20130801|2012-12-21 12:30,21,131.475,131.9,131.475,131.875,200
20130801|2012-12-21 13:00,21,131.9,131.95,131.825,131.825,234
20130801|2012-12-21 13:30,21,131.8,131.875,131.725,131.775,44
20130801|2012-12-24 09:00,24,131.625,131.625,131.275,131.475,220
20130801|2012-12-24 09:30,24,131.45,131.575,131.35,131.375,98
20130801|2012-12-24 10:00,24,131.475,131.475,131.475,131.475,14
20130801|2012-12-24 10:30,24,131.325,131.475,131.3,131.475,13
20130801|2012-12-24 11:00,24,131.425,131.5,131.4,131.45,33
20130801|2012-12-24 11:30,24,131.45,131.475,131.375,131.375,101
20130801|2012-12-24 12:00,24,131.35,131.375,131.275,131.275,44
20130801|2012-12-26 09:00,26,131.525,131.75,131.525,131.725,53
20130801|2012-12-26 09:30,26,131.725,131.85,131.675,131.675,40
20130801|2012-12-26 10:00,26,131.725,131.8,131.675,131.675,18
20130801|2012-12-26 10:30,26,131.525,131.6,131.525,131.6,48
20130801|2012-12-26 11:00,26,131.8,131.85,131.725,131.85,34
20130801|2012-12-26 11:30,26,131.7,131.775,131.7,131.75,15
20130801|2012-12-26 12:00,26,131.85,131.875,131.575,131.6,127
20130801|2012-12-26 12:30,26,131.625,131.625,131.45,131.45,99
20130801|2012-12-26 13:00,26,131.475,131.575,131.4,131.4,101
20130801|2012-12-26 19:30,27,131.45,131.475,131.45,131.475,5
20130801|2012-12-26 20:00,27,131.525,131.525,131.525,131.525,2
20130801|2012-12-26 21:30,27,131.45,131.45,131.45,131.45,1
20130801|2012-12-27 04:30,27,131.4,131.4,131.4,131.4,2
20130801|2012-12-27 07:00,27,131.25,131.25,131.25,131.25,3
20130801|2012-12-27 07:30,27,131.25,131.25,131.2,131.2,4
20130801|2012-12-27 08:00,27,131.275,131.3,131.175,131.175,8
20130801|2012-12-27 08:30,27,131.275,131.275,131.1,131.1,12
20130801|2012-12-27 09:00,27,131,131,130.575,130.65,266
20130801|2012-12-27 09:30,27,130.7,131.075,130.7,131.025,55
20130801|2012-12-27 10:00,27,130.975,131.2,130.925,131.075,26
20130801|2012-12-27 10:30,27,131.15,131.15,131.025,131.025,12
20130801|2012-12-27 11:00,27,131.025,131.05,131.025,131.025,63
20130801|2012-12-27 11:30,27,131.075,131.15,131.025,131.15,11
20130801|2012-12-27 12:00,27,131.15,131.3,131.15,131.225,37
20130801|2012-12-27 12:30,27,131.3,131.325,131.025,131.025,400
20130801|2012-12-27 13:00,27,130.975,131,130.95,130.975,121
20130801|2012-12-27 13:30,27,131,131.05,130.975,130.975,56
20130801|2012-12-27 14:30,27,131.05,131.175,131.05,131.175,47
20130801|2012-12-27 15:00,27,131.1,131.125,131.1,131.125,5
20130801|2012-12-27 17:00,28,131.1,131.1,130.85,130.85,216
20130801|2012-12-27 17:30,28,130.875,130.875,130.75,130.75,54
20130801|2012-12-27 18:00,28,130.85,130.85,130.85,130.85,1
20130801|2012-12-27 19:30,28,130.85,130.85,130.85,130.85,25
20130801|2012-12-27 21:30,28,130.85,130.85,130.825,130.85,9
20130801|2012-12-27 22:30,28,130.85,130.85,130.85,130.85,15
20130801|2012-12-27 23:00,28,130.85,130.85,130.85,130.85,3
20130801|2012-12-28 02:30,28,130.85,130.85,130.85,130.85,1
20130801|2012-12-28 04:30,28,130.85,130.85,130.85,130.85,1
20130801|2012-12-28 05:00,28,130.85,130.85,130.775,130.775,48
20130801|2012-12-28 05:30,28,130.85,130.85,130.85,130.85,1
20130801|2012-12-28 06:00,28,130.85,130.85,130.85,130.85,1
20130801|2012-12-28 06:30,28,130.775,130.775,130.775,130.775,2
20130801|2012-12-28 07:00,28,130.775,130.825,130.775,130.825,3
20130801|2012-12-28 07:30,28,130.85,130.85,130.85,130.85,6
20130801|2012-12-28 08:00,28,130.85,131.05,130.85,130.975,71
20130801|2012-12-28 08:30,28,130.95,131,130.925,130.925,50
20130801|2012-12-28 09:00,28,130.95,131.325,130.95,131.1,50
20130801|2012-12-28 09:30,28,131.05,131.05,130.925,131,56
20130801|2012-12-28 10:00,28,131.05,131.15,131.05,131.125,13
20130801|2012-12-28 10:30,28,131.075,131.125,130.975,130.975,24
20130801|2012-12-28 11:00,28,131.025,131.15,131,131.125,84
20130801|2012-12-28 11:30,28,131.1,131.125,131.075,131.075,14
20130801|2012-12-28 12:00,28,131.25,131.275,131.05,131.15,265
20130801|2012-12-28 12:30,28,131.15,131.45,131.15,131.25,264
20130801|2012-12-28 13:00,28,131.25,131.35,131.175,131.35,188
20130801|2012-12-28 13:30,28,131.375,131.4,131.325,131.4,38
20130801|2012-12-31 09:00,31,131.075,131.65,131.05,131.375,99
20130801|2012-12-31 09:30,31,131.45,131.475,131.35,131.4,75
20130801|2012-12-31 10:00,31,131.35,131.375,131.225,131.25,129
20130801|2012-12-31 10:30,31,131.25,131.325,131.2,131.325,104
20130801|2012-12-31 11:00,31,131.35,131.4,131.275,131.325,112
20130801|2012-12-31 11:30,31,131.325,131.45,131.275,131.275,133
20130801|2012-12-31 12:00,31,131.275,131.275,131.05,131.075,63
20130801|2012-12-31 12:30,31,131.025,131.075,130.275,130.275,546
20130801|2012-12-31 13:00,31,130.35,130.4,130.2,130.25,456
20130801|2012-12-31 13:30,31,130.25,130.325,130.2,130.325,109
20130801|2012-12-31 14:00,31,130.35,130.35,130.1,130.125,33
20130801|2012-12-31 14:30,31,130.125,130.225,130.1,130.225,12
20130801|2012-12-31 15:30,31,130.2,130.2,130.2,130.2,2
20130801|2013-01-02 09:00,2,131.025,131.05,130.725,130.9,168
20130801|2013-01-02 09:30,2,130.85,130.9,130.55,130.55,188
20130801|2013-01-02 10:00,2,130.475,130.775,130.4,130.775,209
20130801|2013-01-02 10:30,2,130.775,130.875,130.625,130.65,76
20130801|2013-01-02 11:00,2,130.7,130.75,130.625,130.75,170
20130801|2013-01-02 11:30,2,130.8,130.8,130.575,130.625,50
20130801|2013-01-02 12:00,2,130.625,130.925,130.625,130.85,217
20130801|2013-01-02 12:30,2,130.925,131.1,130.85,130.85,466
20130801|2013-01-02 13:00,2,130.85,131.05,130.85,131,217
20130801|2013-01-02 13:30,2,131,131.05,131,131.05,8
20130801|2013-01-02 14:00,2,131.025,131.1,131.025,131.1,3
20130801|2013-01-02 14:30,2,131.1,131.15,131.1,131.15,4
20130801|2013-01-02 15:00,2,131.1,131.175,131,131,11
20130801|2013-01-02 15:30,2,131.125,131.125,131.1,131.1,3
20130801|2013-01-02 17:00,3,130.9,131,130.85,131,65
20130801|2013-01-02 17:30,3,131.025,131.025,130.925,130.95,4
20130801|2013-01-02 18:30,3,131,131,131,131,4
20130801|2013-01-02 20:00,3,130.825,130.825,130.825,130.825,4
20130801|2013-01-02 22:30,3,130.85,130.875,130.825,130.825,5
20130801|2013-01-02 23:30,3,130.825,130.825,130.825,130.825,6
20130801|2013-01-03 00:00,3,130.825,130.825,130.825,130.825,4
20130801|2013-01-03 03:30,3,130.825,130.825,130.825,130.825,5
20130801|2013-01-03 04:00,3,130.9,130.9,130.875,130.9,8
20130801|2013-01-03 05:30,3,130.9,130.9,130.9,130.9,1
20130801|2013-01-03 06:30,3,130.875,130.875,130.875,130.875,4
20130801|2013-01-03 07:00,3,130.875,130.875,130.875,130.875,2
20130801|2013-01-03 07:30,3,130.875,130.925,130.875,130.9,48
20130801|2013-01-03 08:00,3,130.925,130.975,130.925,130.975,3
20130801|2013-01-03 08:30,3,130.925,131.05,130.85,131.05,100
20130801|2013-01-03 09:00,3,131.05,131.725,130.975,131.6,183
20130801|2013-01-03 09:30,3,131.45,131.55,131.45,131.45,107
20130801|2013-01-03 10:00,3,131.525,131.95,131.525,131.8,251
20130801|2013-01-03 10:30,3,131.85,132.075,131.775,132,231
20130801|2013-01-03 11:00,3,132,132.075,131.775,131.925,143
20130801|2013-01-03 11:30,3,131.925,131.975,131.875,131.975,18
20130801|2013-01-03 12:00,3,132,132,131.775,131.875,184
20130801|2013-01-03 12:30,3,131.775,131.875,131.625,131.875,217
20130801|2013-01-03 13:00,3,131.85,131.9,131.825,131.9,77
20130801|2013-01-03 13:30,3,131.875,131.875,131.85,131.85,3
20130801|2013-01-03 14:00,3,131.9,131.9,131.875,131.875,3
20130801|2013-01-03 15:30,3,131.925,131.975,131.925,131.95,6
20130801|2013-01-03 17:30,4,132.025,132.075,132.025,132.075,10
20130801|2013-01-03 19:00,4,131.825,131.825,131.825,131.825,5
20130801|2013-01-03 21:30,4,131.95,131.95,131.95,131.95,2
20130801|2013-01-03 22:00,4,131.95,131.95,131.95,131.95,2
20130801|2013-01-04 02:00,4,131.95,131.95,131.95,131.95,8
20130801|2013-01-04 02:30,4,131.975,131.975,131.975,131.975,2
20130801|2013-01-04 03:00,4,131.95,132,131.95,132,5
20130801|2013-01-04 03:30,4,132.025,132.025,132.025,132.025,5
20130801|2013-01-04 04:00,4,131.95,132.025,131.95,131.975,16
20130801|2013-01-04 04:30,4,132.05,132.075,132.025,132.025,4
20130801|2013-01-04 05:00,4,132.05,132.1,132.05,132.075,5
20130801|2013-01-04 05:30,4,132.025,132.025,132.025,132.025,3
20130801|2013-01-04 06:00,4,132.075,132.175,132,132.05,8
20130801|2013-01-04 06:30,4,132.15,132.15,131.85,131.95,38
20130801|2013-01-04 07:00,4,131.975,131.975,131.95,131.975,17
20130801|2013-01-04 07:30,4,131.925,131.975,131.9,131.95,12
20130801|2013-01-04 08:00,4,131.95,132,131.925,132,12
20130801|2013-01-04 08:30,4,132.025,132.05,131.9,131.9,11
20130801|2013-01-04 09:00,4,131.9,132.325,131.85,132.05,185
20130801|2013-01-04 09:30,4,132,132.1,131.75,131.875,137
20130801|2013-01-04 10:00,4,131.9,132,131.8,131.975,41
20130801|2013-01-04 10:30,4,131.925,131.975,131.775,131.775,151
20130801|2013-01-04 11:00,4,131.9,131.95,131.725,131.875,103
20130801|2013-01-04 11:30,4,131.875,131.925,131.825,131.825,77
20130801|2013-01-04 12:00,4,131.85,131.975,131.825,131.85,103
20130801|2013-01-04 12:30,4,131.85,132.025,131.625,131.675,647
20130801|2013-01-04 13:00,4,131.7,131.75,131.55,131.6,101
20130801|2013-01-04 13:30,4,131.65,131.825,131.65,131.775,30
20130801|2013-01-07 09:00,7,131.7,131.925,131.275,131.375,403
20130801|2013-01-07 09:30,7,131.425,131.7,131.4,131.6,122
20130801|2013-01-07 10:00,7,131.6,131.725,131.5,131.625,74
20130801|2013-01-07 10:30,7,131.625,131.675,131.525,131.575,15
20130801|2013-01-07 11:00,7,131.5,131.5,131.475,131.475,19
20130801|2013-01-07 11:30,7,131.5,131.625,131.425,131.625,77
20130801|2013-01-07 12:00,7,131.625,131.85,131.625,131.675,122
20130801|2013-01-07 12:30,7,131.65,131.775,131.575,131.775,24
20130801|2013-01-07 13:00,7,131.65,131.65,131.6,131.6,39
20130801|2013-01-07 13:30,7,131.6,131.65,131.6,131.625,25
20130801|2013-01-07 14:00,7,131.675,131.675,131.575,131.575,6
20130801|2013-01-07 15:00,7,131.575,131.575,131.575,131.575,1
20130801|2013-01-07 15:30,7,131.625,131.625,131.625,131.625,1
20130801|2013-01-07 17:00,8,131.55,131.55,131.45,131.45,25
20130801|2013-01-07 17:30,8,131.525,131.525,131.5,131.5,4
20130801|2013-01-07 18:00,8,131.5,131.5,131.5,131.5,1
20130801|2013-01-07 18:30,8,131.5,131.5,131.5,131.5,7
20130801|2013-01-07 19:00,8,131.425,131.425,131.425,131.425,3
20130801|2013-01-07 20:30,8,131.45,131.45,131.425,131.45,6
20130801|2013-01-07 21:00,8,131.425,131.425,131.425,131.425,1
20130801|2013-01-07 21:30,8,131.45,131.475,131.45,131.475,9
20130801|2013-01-07 22:00,8,131.5,131.5,131.5,131.5,3
20130801|2013-01-07 22:30,8,131.5,131.5,131.5,131.5,2
20130801|2013-01-07 23:00,8,131.475,131.475,131.475,131.475,1
20130801|2013-01-07 23:30,8,131.525,131.525,131.525,131.525,1
20130801|2013-01-08 00:00,8,131.525,131.575,131.525,131.575,4
20130801|2013-01-08 01:00,8,131.65,131.65,131.65,131.65,9
20130801|2013-01-08 05:00,8,131.7,131.7,131.7,131.7,2
20130801|2013-01-08 06:00,8,131.625,131.7,131.625,131.7,29
20130801|2013-01-08 06:30,8,131.7,131.7,131.7,131.7,3
20130801|2013-01-08 07:00,8,131.75,131.775,131.75,131.775,22
20130801|2013-01-08 07:30,8,131.775,131.775,131.675,131.75,16
20130801|2013-01-08 08:00,8,131.775,131.85,131.725,131.725,47
20130801|2013-01-08 08:30,8,131.85,131.85,131.5,131.525,45
20130801|2013-01-08 09:00,8,131.525,131.75,131.425,131.6,97
20130801|2013-01-08 09:30,8,131.575,131.575,131.05,131.05,594
20130801|2013-01-08 10:00,8,131.075,131.575,131,131.375,248
20130801|2013-01-08 10:30,8,131.4,131.5,131.325,131.5,104
20130801|2013-01-08 11:00,8,131.5,131.5,131.2,131.2,284
20130801|2013-01-08 11:30,8,131.2,131.25,131.025,131.025,40
20130801|2013-01-08 12:00,8,131,131.175,130.975,131.075,47
20130801|2013-01-08 12:30,8,131.075,131.275,131.025,131.225,307
20130801|2013-01-08 13:00,8,131.175,131.175,131.075,131.075,122
20130801|2013-01-08 13:30,8,131.075,131.075,131.05,131.05,54
20130801|2013-01-08 14:00,8,131.025,131.025,131.025,131.025,2
20130801|2013-01-08 14:30,8,131.025,131.025,131.025,131.025,1
20130801|2013-01-08 15:00,8,131.1,131.1,131.1,131.1,5
20130801|2013-01-08 17:00,9,131.15,131.15,131.15,131.15,3
20130801|2013-01-08 17:30,9,131,131,131,131,2
20130801|2013-01-08 20:00,9,131.025,131.025,131.025,131.025,2
20130801|2013-01-08 21:30,9,131.1,131.175,131.1,131.175,7
20130801|2013-01-08 22:00,9,131.225,131.225,131.225,131.225,2
20130801|2013-01-08 23:00,9,131.225,131.25,131.225,131.25,16
20130801|2013-01-09 00:00,9,131.275,131.275,131.275,131.275,1
20130801|2013-01-09 03:00,9,131.175,131.2,131.175,131.2,3
20130801|2013-01-09 04:00,9,131.275,131.275,131.275,131.275,2
20130801|2013-01-09 04:30,9,131.275,131.275,131.275,131.275,10
20130801|2013-01-09 05:00,9,131.275,131.3,131.275,131.3,32
20130801|2013-01-09 05:30,9,131.3,131.325,131.3,131.325,38
20130801|2013-01-09 06:00,9,131.175,131.175,131.175,131.175,5
20130801|2013-01-09 06:30,9,131.25,131.25,131.25,131.25,2
20130801|2013-01-09 07:30,9,131.15,131.175,131.025,131.025,11
20130801|2013-01-09 08:00,9,131.2,131.2,131.2,131.2,2
20130801|2013-01-09 08:30,9,131.175,131.175,131.025,131.1,12
20130801|2013-01-09 09:00,9,131.1,131.2,130.9,131,113
20130801|2013-01-09 09:30,9,131.025,131.025,130.825,130.85,95
20130801|2013-01-09 10:00,9,130.8,130.875,130.675,130.875,98
20130801|2013-01-09 10:30,9,130.8,130.825,130.475,130.525,285
20130801|2013-01-09 11:00,9,130.5,130.6,130.275,130.575,236
20130801|2013-01-09 11:30,9,130.575,130.65,130.475,130.475,56
20130801|2013-01-09 12:00,9,130.4,130.45,130.3,130.425,195
20130801|2013-01-09 12:30,9,130.45,130.55,130.325,130.425,166
20130801|2013-01-09 13:00,9,130.45,130.525,130.45,130.475,64
20130801|2013-01-09 13:30,9,130.475,130.625,130.425,130.625,43
20130801|2013-01-09 14:00,9,130.65,130.65,130.425,130.425,11
20130801|2013-01-09 14:30,9,130.525,130.525,130.525,130.525,2
20130801|2013-01-09 15:30,9,130.525,130.525,130.525,130.525,1
20130801|2013-01-09 17:00,10,130.35,130.35,130.35,130.35,10
20130801|2013-01-09 17:30,10,130.5,130.5,130.5,130.5,1
20130801|2013-01-09 18:30,10,130.4,130.4,130.4,130.4,2
20130801|2013-01-09 19:00,10,130.375,130.375,130.375,130.375,12
20130801|2013-01-09 19:30,10,130.375,130.375,130.375,130.375,1
20130801|2013-01-09 20:00,10,130.35,130.35,130.35,130.35,2
20130801|2013-01-09 20:30,10,130.35,130.35,130.35,130.35,1
20130801|2013-01-09 21:30,10,130.375,130.375,130.375,130.375,15
20130801|2013-01-09 22:00,10,130.275,130.275,130.275,130.275,5
20130801|2013-01-09 22:30,10,130.25,130.25,130.25,130.25,5
20130801|2013-01-09 23:00,10,130.275,130.275,130.25,130.25,6
20130801|2013-01-09 23:30,10,130.25,130.25,130.25,130.25,10
20130801|2013-01-10 00:00,10,130.2,130.2,130.2,130.2,1
20130801|2013-01-10 00:30,10,130.2,130.2,130.2,130.2,16
20130801|2013-01-10 01:00,10,130.2,130.2,130.2,130.2,1
20130801|2013-01-10 01:30,10,130.15,130.15,130.15,130.15,5
20130801|2013-01-10 02:00,10,130.1,130.125,130.1,130.125,7
20130801|2013-01-10 03:30,10,130.2,130.2,130.2,130.2,1
20130801|2013-01-10 04:00,10,130.1,130.1,130.1,130.1,1
20130801|2013-01-10 04:30,10,130.1,130.1,130.1,130.1,2
20130801|2013-01-10 05:00,10,130.15,130.15,130.15,130.15,1
20130801|2013-01-10 05:30,10,130.15,130.5,130.15,130.375,231
20130801|2013-01-10 06:00,10,130.375,130.5,130.375,130.375,32
20130801|2013-01-10 06:30,10,130.3,130.3,130.3,130.3,2
20130801|2013-01-10 07:00,10,130.3,130.3,130.225,130.25,43
20130801|2013-01-10 07:30,10,130.375,130.375,130.3,130.325,25
20130801|2013-01-10 08:00,10,130.35,130.4,130.3,130.4,30
20130801|2013-01-10 08:30,10,130.525,130.6,130.4,130.6,29
20130801|2013-01-10 09:00,10,130.6,130.6,130.3,130.4,146
20130801|2013-01-10 09:30,10,130.4,130.6,130.4,130.475,101
20130801|2013-01-10 10:00,10,130.475,130.5,130.3,130.5,61
20130801|2013-01-10 10:30,10,130.45,130.55,130.325,130.35,58
20130801|2013-01-10 11:00,10,130.325,130.45,130.325,130.375,88
20130801|2013-01-10 11:30,10,130.375,130.4,130.375,130.375,51
20130801|2013-01-10 12:00,10,130.325,130.5,130.2,130.325,311
20130801|2013-01-10 12:30,10,130.325,130.425,130.225,130.375,302
20130801|2013-01-10 13:00,10,130.325,130.35,130.275,130.275,92
20130801|2013-01-10 13:30,10,130.275,130.3,130.275,130.275,9
20130801|2013-01-10 14:00,10,130.275,130.325,130.275,130.3,20
20130801|2013-01-10 14:30,10,130.25,130.3,130.25,130.25,39
20130801|2013-01-10 15:30,10,130.25,130.25,130.2,130.2,25
20130801|2013-01-10 17:00,11,130.6,130.6,130.05,130.15,17
20130801|2013-01-10 17:30,11,130.1,130.1,130.1,130.1,2
20130801|2013-01-10 18:00,11,130.075,130.075,130.075,130.075,1
20130801|2013-01-10 19:00,11,130.2,130.225,130.2,130.225,10
20130801|2013-01-10 21:00,11,130.175,130.175,130.175,130.175,5
20130801|2013-01-10 21:30,11,130.075,130.075,130.075,130.075,3
20130801|2013-01-10 22:00,11,130.075,130.075,130.075,130.075,2
20130801|2013-01-10 22:30,11,130.05,130.05,130.025,130.025,6
20130801|2013-01-10 23:00,11,130,130,130,130,5
20130801|2013-01-10 23:30,11,129.975,129.975,129.95,129.95,5
20130801|2013-01-11 00:00,11,129.95,129.95,129.95,129.95,6
20130801|2013-01-11 00:30,11,129.925,129.925,129.925,129.925,5
20130801|2013-01-11 02:00,11,129.9,129.925,129.9,129.925,6
20130801|2013-01-11 02:30,11,129.875,129.875,129.875,129.875,2
20130801|2013-01-11 03:00,11,129.85,129.85,129.85,129.85,6
20130801|2013-01-11 03:30,11,129.9,129.9,129.85,129.875,10
20130801|2013-01-11 04:00,11,129.85,129.85,129.8,129.8,35
20130801|2013-01-11 04:30,11,129.8,129.8,129.75,129.75,13
20130801|2013-01-11 05:00,11,129.75,129.75,129.75,129.75,2
20130801|2013-01-11 05:30,11,129.925,130.1,129.925,130.1,12
20130801|2013-01-11 06:00,11,129.95,130.15,129.95,130.05,7
20130801|2013-01-11 06:30,11,130.025,130.025,130.025,130.025,2
20130801|2013-01-11 07:00,11,130.05,130.15,130.05,130.15,17
20130801|2013-01-11 07:30,11,130.175,130.25,130.175,130.25,54
20130801|2013-01-11 08:00,11,130.275,130.425,130.25,130.375,56
20130801|2013-01-11 08:30,11,130.375,130.4,130.3,130.375,17
20130801|2013-01-11 09:00,11,130.275,130.275,129.925,129.95,310
20130801|2013-01-11 09:30,11,130,130.1,129.925,129.95,434
20130801|2013-01-11 10:00,11,129.925,130.225,129.9,130.225,170
20130801|2013-01-11 10:30,11,130.2,130.25,130.05,130.125,168
20130801|2013-01-11 11:00,11,130.15,130.225,130.05,130.075,138
20130801|2013-01-11 11:30,11,130.05,130.2,130,130.075,195
20130801|2013-01-11 12:00,11,130.05,130.075,129.8,129.825,180
20130801|2013-01-11 12:30,11,129.85,130.025,129.775,129.9,408
20130801|2013-01-11 13:00,11,129.85,129.9,129.7,129.75,424
20130801|2013-01-11 13:30,11,129.775,129.85,129.75,129.825,23
20130801|2013-01-14 09:00,14,129.75,129.75,129.55,129.55,343
20130801|2013-01-14 09:30,14,129.55,129.975,129.5,129.975,107
20130801|2013-01-14 10:00,14,129.925,130.3,129.9,130.225,178
20130801|2013-01-14 10:30,14,130.1,130.325,129.925,130.325,107
20130801|2013-01-14 11:00,14,130.2,130.2,129.925,129.925,62
20130801|2013-01-14 11:30,14,129.9,129.925,129.875,129.925,36
20130801|2013-01-14 12:00,14,129.925,130.1,129.925,129.95,46
20130801|2013-01-14 12:30,14,130,130.1,129.875,129.875,426
20130801|2013-01-14 13:00,14,129.85,129.85,129.725,129.75,130
20130801|2013-01-14 13:30,14,129.825,129.85,129.775,129.8,12
20130801|2013-01-14 14:00,14,129.725,129.725,129.725,129.725,2
20130801|2013-01-14 14:30,14,129.775,129.775,129.775,129.775,15
20130801|2013-01-14 15:00,14,129.775,129.775,129.775,129.775,2
20130801|2013-01-14 15:30,14,129.775,129.775,129.775,129.775,7
20130801|2013-01-14 18:00,15,129.725,129.825,129.725,129.825,16
20130801|2013-01-14 19:00,15,129.85,129.85,129.85,129.85,5
20130801|2013-01-14 19:30,15,129.875,129.875,129.875,129.875,1
20130801|2013-01-14 20:00,15,129.75,129.75,129.75,129.75,1
20130801|2013-01-14 22:00,15,129.8,129.8,129.8,129.8,3
20130801|2013-01-14 22:30,15,129.725,129.8,129.725,129.8,17
20130801|2013-01-14 23:30,15,129.775,129.775,129.775,129.775,1
20130801|2013-01-15 01:00,15,129.7,129.7,129.7,129.7,2
20130801|2013-01-15 03:30,15,129.575,129.575,129.575,129.575,1
20130801|2013-01-15 05:00,15,129.425,129.425,129.425,129.425,1
20130801|2013-01-15 05:30,15,129.4,129.425,129.325,129.325,30
20130801|2013-01-15 06:00,15,129.325,129.625,129.325,129.625,32
20130801|2013-01-15 06:30,15,129.575,129.575,129.575,129.575,3
20130801|2013-01-15 07:00,15,129.55,129.575,129.5,129.5,13
20130801|2013-01-15 07:30,15,129.6,130,129.525,129.875,55
20130801|2013-01-15 08:00,15,129.875,129.875,129.725,129.85,50
20130801|2013-01-15 08:30,15,129.85,129.925,129.85,129.925,26
20130801|2013-01-15 09:00,15,129.9,129.975,129.65,129.925,205
20130801|2013-01-15 09:30,15,129.9,130.05,129.825,129.85,176
20130801|2013-01-15 10:00,15,129.875,129.95,129.65,129.7,158
20130801|2013-01-15 10:30,15,129.675,129.95,129.675,129.95,16
20130801|2013-01-15 11:00,15,129.975,129.975,129.625,129.65,121
20130801|2013-01-15 11:30,15,129.675,129.825,129.6,129.65,68
20130801|2013-01-15 12:00,15,129.725,129.825,129.7,129.725,20
20130801|2013-01-15 12:30,15,129.6,129.675,129.45,129.475,658
20130801|2013-01-15 13:00,15,129.475,129.5,129.35,129.4,222
20130801|2013-01-15 13:30,15,129.35,129.425,129.35,129.35,16
20130801|2013-01-15 14:00,15,129.4,129.4,129.4,129.4,1
20130801|2013-01-15 14:30,15,129.425,129.425,129.375,129.375,29
20130801|2013-01-15 15:00,15,129.425,129.425,129.425,129.425,1
20130801|2013-01-15 15:30,15,129.35,129.375,129.325,129.325,16
20130801|2013-01-15 17:00,16,129.4,129.4,129.375,129.375,10
20130801|2013-01-15 17:30,16,129.4,129.4,129.4,129.4,16
20130801|2013-01-15 18:00,16,129.4,129.45,129.375,129.375,8
20130801|2013-01-15 18:30,16,129.45,129.45,129.45,129.45,1
20130801|2013-01-15 19:00,16,129.45,129.45,129.45,129.45,8
20130801|2013-01-15 19:30,16,129.475,129.475,129.4,129.4,5
20130801|2013-01-15 20:00,16,129.4,129.4,129.4,129.4,2
20130801|2013-01-15 21:00,16,129.475,129.475,129.475,129.475,1
20130801|2013-01-15 23:30,16,129.425,129.425,129.425,129.425,3
20130801|2013-01-16 04:00,16,129.325,129.325,129.325,129.325,15
20130801|2013-01-16 04:30,16,129.3,129.3,129.3,129.3,2
20130801|2013-01-16 05:00,16,129.3,129.3,129.3,129.3,1
20130801|2013-01-16 06:00,16,129.25,129.3,129.25,129.275,13
20130801|2013-01-16 06:30,16,129.275,129.275,129.25,129.25,32
20130801|2013-01-16 07:00,16,129.25,129.275,129.2,129.2,5
20130801|2013-01-16 07:30,16,129.275,129.325,129.275,129.3,77
20130801|2013-01-16 08:00,16,129.3,129.5,129.25,129.5,59
20130801|2013-01-16 08:30,16,129.5,129.5,129.15,129.25,52
20130801|2013-01-16 09:00,16,129.3,129.3,129,129.15,794
20130801|2013-01-16 09:30,16,129.15,129.475,129.1,129.175,439
20130801|2013-01-16 10:00,16,129.2,129.225,129.05,129.075,423
20130801|2013-01-16 10:30,16,129.05,129.075,128.85,128.975,435
20130801|2013-01-16 11:00,16,128.925,128.925,128.375,128.575,722
20130801|2013-01-16 11:30,16,128.5,128.7,128.4,128.4,432
20130801|2013-01-16 12:00,16,128.4,128.45,128,128.1,503
20130801|2013-01-16 12:30,16,128.125,128.3,127.8,127.875,476
20130801|2013-01-16 13:00,16,127.825,127.975,127.775,127.975,258
20130801|2013-01-16 13:30,16,127.95,128,127.9,128,78
20130801|2013-01-16 14:00,16,127.975,128,127.9,128,20
20130801|2013-01-16 14:30,16,127.95,127.95,127.9,127.95,16
20130801|2013-01-16 15:00,16,127.975,127.975,127.9,127.925,5
20130801|2013-01-16 15:30,16,127.95,128.025,127.925,127.95,37
20130801|2013-01-16 17:00,17,128,128,127.9,127.9,7
20130801|2013-01-16 17:30,17,127.9,128.05,127.9,128.05,21
20130801|2013-01-16 18:00,17,128,128,128,128,7
20130801|2013-01-16 18:30,17,127.95,127.95,127.95,127.95,4
20130801|2013-01-16 19:00,17,128,128,128,128,1
20130801|2013-01-16 19:30,17,128,128,128,128,28
20130801|2013-01-16 20:30,17,127.975,127.975,127.975,127.975,13
20130801|2013-01-16 21:00,17,128,128,128,128,7
20130801|2013-01-16 21:30,17,127.975,127.975,127.975,127.975,4
20130801|2013-01-16 22:00,17,127.95,127.95,127.9,127.925,14
20130801|2013-01-16 22:30,17,127.9,127.925,127.9,127.925,2
20130801|2013-01-16 23:00,17,127.925,127.925,127.9,127.9,9
20130801|2013-01-16 23:30,17,127.875,127.875,127.825,127.825,3
20130801|2013-01-17 00:00,17,127.8,127.8,127.775,127.8,42
20130801|2013-01-17 00:30,17,127.775,127.775,127.75,127.75,7
20130801|2013-01-17 02:30,17,127.725,127.725,127.7,127.7,35
20130801|2013-01-17 03:00,17,127.7,127.7,127.675,127.675,8
20130801|2013-01-17 03:30,17,127.675,127.675,127.675,127.675,1
20130801|2013-01-17 04:00,17,127.65,127.65,127.65,127.65,5
20130801|2013-01-17 04:30,17,127.65,127.65,127.65,127.65,2
20130801|2013-01-17 05:30,17,127.575,127.575,127.575,127.575,1
20130801|2013-01-17 06:00,17,127.75,127.75,127.75,127.75,1
20130801|2013-01-17 06:30,17,127.75,127.775,127.725,127.775,10
20130801|2013-01-17 07:00,17,127.725,127.925,127.6,127.925,20
20130801|2013-01-17 07:30,17,127.85,128.15,127.85,128.15,33
20130801|2013-01-17 08:00,17,128.1,128.2,128.05,128.175,35
20130801|2013-01-17 08:30,17,128.175,128.35,128.15,128.325,100
20130801|2013-01-17 09:00,17,128.3,128.375,127.75,127.825,378
20130801|2013-01-17 09:30,17,127.775,127.775,127.425,127.625,328
20130801|2013-01-17 10:00,17,127.625,127.8,127.6,127.625,530
20130801|2013-01-17 10:30,17,127.625,128.375,127.55,128,275
20130801|2013-01-17 11:00,17,128.05,128.175,127.5,127.525,565
20130801|2013-01-17 11:30,17,127.45,127.45,124.75,124.95,1315
20130801|2013-01-17 12:00,17,124.95,126.65,124.75,126.6,658
20130801|2013-01-17 12:30,17,126.575,126.7,126.325,126.7,557
20130801|2013-01-17 13:00,17,126.75,127.275,126.725,127.125,346
20130801|2013-01-17 13:30,17,127.2,127.375,127.175,127.275,45
20130801|2013-01-17 14:00,17,127.175,127.175,126.925,126.975,54
20130801|2013-01-17 14:30,17,127,127.15,127,127.15,22
20130801|2013-01-17 15:00,17,127.05,127.1,127,127.1,15
20130801|2013-01-17 17:00,18,127.025,127.25,127.025,127.25,23
20130801|2013-01-17 17:30,18,127.1,127.2,127.1,127.2,2
20130801|2013-01-17 18:00,18,127.2,127.25,127.025,127.025,34
20130801|2013-01-17 19:00,18,127,127,127,127,5
20130801|2013-01-17 20:00,18,126.925,127.45,126.85,126.85,123
20130801|2013-01-17 20:30,18,127.2,127.35,127.2,127.35,5
20130801|2013-01-17 21:00,18,127.2,127.25,127.1,127.1,11
20130801|2013-01-17 22:00,18,127.05,127.075,127.025,127.05,27
20130801|2013-01-17 23:00,18,126.975,126.975,126.975,126.975,5
20130801|2013-01-18 02:00,18,126.9,126.9,126.9,126.9,2
20130801|2013-01-18 02:30,18,126.9,126.9,126.9,126.9,7
20130801|2013-01-18 03:00,18,126.9,126.925,126.875,126.875,18
20130801|2013-01-18 03:30,18,126.875,126.9,126.875,126.9,15
20130801|2013-01-18 04:00,18,126.8,126.8,126.775,126.775,3
20130801|2013-01-18 04:30,18,126.825,126.825,126.825,126.825,7
20130801|2013-01-18 05:00,18,126.8,126.8,126.8,126.8,8
20130801|2013-01-18 05:30,18,126.8,126.8,126.775,126.775,29
20130801|2013-01-18 06:00,18,126.75,126.775,126.75,126.775,28
20130801|2013-01-18 06:30,18,126.75,126.825,126.675,126.825,85
20130801|2013-01-18 07:00,18,126.725,126.775,126.675,126.775,45
20130801|2013-01-18 07:30,18,126.775,126.875,126.7,126.8,45
20130801|2013-01-18 08:00,18,126.75,126.875,126.7,126.8,139
20130801|2013-01-18 08:30,18,126.85,126.95,126.75,126.85,293
20130801|2013-01-18 09:00,18,126.85,127.25,126.5,127.025,785
20130801|2013-01-18 09:30,18,127,127.025,126.675,126.75,530
20130801|2013-01-18 10:00,18,126.7,126.725,126.425,126.5,737
20130801|2013-01-18 10:30,18,126.425,126.95,126.425,126.575,766
20130801|2013-01-18 11:00,18,126.625,126.8,126.45,126.7,413
20130801|2013-01-18 11:30,18,126.7,126.825,126.575,126.725,395
20130801|2013-01-18 12:00,18,126.8,126.85,126.475,126.625,622
20130801|2013-01-18 12:30,18,126.575,127.075,126.325,126.525,1195
20130801|2013-01-18 13:00,18,126.625,126.725,126.6,126.6,88
20130801|2013-01-18 13:30,18,126.625,126.8,126.625,126.8,19
20130801|2013-01-22 09:00,22,127.325,127.325,126.9,127,748
20130801|2013-01-22 09:30,22,126.975,127.375,126.95,127.35,260
20130801|2013-01-22 10:00,22,127.325,127.575,127.275,127.45,277
20130801|2013-01-22 10:30,22,127.425,127.65,127.4,127.65,251
20130801|2013-01-22 11:00,22,127.675,127.75,127.55,127.6,274
20130801|2013-01-22 11:30,22,127.6,127.65,127.425,127.6,271
20130801|2013-01-22 12:00,22,127.575,127.575,127.425,127.425,118
20130801|2013-01-22 12:30,22,127.425,127.575,127.275,127.325,311
20130801|2013-01-22 13:00,22,127.3,127.4,127.25,127.275,118
20130801|2013-01-22 13:30,22,127.3,127.45,127.25,127.45,69
20130801|2013-01-22 14:00,22,127.35,127.475,127.325,127.475,9
20130801|2013-01-22 14:30,22,127.475,127.475,127.375,127.375,20
20130801|2013-01-22 15:30,22,127.55,127.55,127.55,127.55,1
20130801|2013-01-22 17:00,23,127.45,127.45,127.45,127.45,1
20130801|2013-01-22 17:30,23,127.375,127.375,127.275,127.275,7
20130801|2013-01-22 18:00,23,127.425,127.45,127.4,127.45,5
20130801|2013-01-22 19:30,23,127.4,127.4,127.4,127.4,6
20130801|2013-01-22 22:00,23,127.325,127.325,127.325,127.325,4
20130801|2013-01-22 22:30,23,127.325,127.325,127.325,127.325,6
20130801|2013-01-22 23:00,23,127.35,127.35,127.25,127.25,12
20130801|2013-01-22 23:30,23,127.3,127.3,127.3,127.3,8
20130801|2013-01-23 00:00,23,127.25,127.275,127.25,127.25,12
20130801|2013-01-23 00:30,23,127.25,127.25,127.25,127.25,25
20130801|2013-01-23 01:00,23,127.175,127.175,127.15,127.15,4
20130801|2013-01-23 01:30,23,127.15,127.15,127.1,127.1,3
20130801|2013-01-23 02:00,23,127.125,127.125,127.125,127.125,1
20130801|2013-01-23 03:30,23,127.05,127.05,127.05,127.05,2
20130801|2013-01-23 04:00,23,127,127,127,127,4
20130801|2013-01-23 04:30,23,127,127,127,127,1
20130801|2013-01-23 05:00,23,127,127,127,127,26
20130801|2013-01-23 05:30,23,127,127,127,127,6
20130801|2013-01-23 06:00,23,127,127,126.975,126.975,25
20130801|2013-01-23 06:30,23,127.05,127.225,127.05,127.225,27
20130801|2013-01-23 07:00,23,127.225,127.225,127.2,127.2,20
20130801|2013-01-23 07:30,23,127.2,127.3,127.2,127.2,20
20130801|2013-01-23 08:00,23,127.3,127.5,127.3,127.5,25
20130801|2013-01-23 08:30,23,127.5,127.6,127.35,127.425,130
20130801|2013-01-23 09:00,23,127.5,127.5,126.975,127,725
20130801|2013-01-23 09:30,23,127,127.25,126.775,126.85,475
20130801|2013-01-23 10:00,23,126.825,127,126.675,126.8,242
20130801|2013-01-23 10:30,23,126.75,127.125,126.7,126.95,143
20130801|2013-01-23 11:00,23,126.95,127.2,126.95,127.05,206
20130801|2013-01-23 11:30,23,127.125,127.225,126.95,127.1,423
20130801|2013-01-23 12:00,23,127.1,127.775,127.025,127.475,512
20130801|2013-01-23 12:30,23,127.45,127.85,127.325,127.65,857
20130801|2013-01-23 13:00,23,127.625,127.725,127.6,127.65,131
20130801|2013-01-23 13:30,23,127.525,127.6,127.525,127.55,9
20130801|2013-01-23 14:00,23,127.625,127.625,127.625,127.625,30
20130801|2013-01-23 14:30,23,127.55,127.725,127.5,127.725,34
20130801|2013-01-23 15:00,23,127.625,127.625,127.625,127.625,2
20130801|2013-01-23 15:30,23,127.75,127.825,127.75,127.775,3
20130801|2013-01-23 17:00,24,127.9,128,127.65,127.7,21
20130801|2013-01-23 17:30,24,127.7,127.7,127.7,127.7,1
20130801|2013-01-23 18:00,24,127.7,127.7,127.7,127.7,3
20130801|2013-01-23 19:00,24,127.65,127.65,127.65,127.65,1
20130801|2013-01-23 21:00,24,127.725,127.725,127.725,127.725,3
20130801|2013-01-23 21:30,24,127.65,127.65,127.625,127.625,4
20130801|2013-01-23 22:00,24,127.625,127.625,127.625,127.625,14
20130801|2013-01-23 22:30,24,127.625,127.625,127.625,127.625,14
20130801|2013-01-24 00:30,24,127.45,127.45,127.425,127.425,4
20130801|2013-01-24 03:00,24,127.3,127.3,127.3,127.3,4
20130801|2013-01-24 05:30,24,127.4,127.5,127.4,127.5,43
20130801|2013-01-24 06:00,24,127.5,127.5,127.5,127.5,10
20130801|2013-01-24 06:30,24,127.5,127.775,127.5,127.5,37
20130801|2013-01-24 07:00,24,127.5,127.5,127.5,127.5,2
20130801|2013-01-24 07:30,24,127.575,127.7,127.5,127.5,91
20130801|2013-01-24 08:00,24,127.5,127.7,127.475,127.675,52
20130801|2013-01-24 08:30,24,127.725,127.875,127.7,127.875,169
20130801|2013-01-24 09:00,24,127.875,127.95,127.7,127.825,195
20130801|2013-01-24 09:30,24,127.8,127.9,127.575,127.75,215
20130801|2013-01-24 10:00,24,127.725,127.725,127.625,127.675,71
20130801|2013-01-24 10:30,24,127.675,127.825,127.675,127.75,41
20130801|2013-01-24 11:00,24,127.775,127.775,127.675,127.725,58
20130801|2013-01-24 11:30,24,127.7,127.775,127.675,127.7,72
20130801|2013-01-24 12:00,24,127.7,128,127.7,127.8,362
20130801|2013-01-24 12:30,24,127.825,127.975,127.8,127.825,190
20130801|2013-01-24 13:00,24,127.8,128.075,127.75,128.075,139
20130801|2013-01-24 13:30,24,128.075,128.25,127.975,128.25,98
20130801|2013-01-24 14:00,24,128.25,128.35,128.175,128.3,80
20130801|2013-01-24 14:30,24,128.3,128.35,128.2,128.35,65
20130801|2013-01-24 15:00,24,128.4,128.45,128.275,128.3,65
20130801|2013-01-24 15:30,24,128.2,128.25,128.1,128.25,10
20130801|2013-01-24 17:00,25,128.1,128.15,128.1,128.15,5
20130801|2013-01-24 20:00,25,128.125,128.125,128.1,128.1,6
20130801|2013-01-24 21:00,25,128.175,128.3,128.175,128.3,4
20130801|2013-01-24 22:00,25,128.2,128.2,128.2,128.2,7
20130801|2013-01-24 22:30,25,128.1,128.1,128.1,128.1,5
20130801|2013-01-24 23:00,25,128.1,128.175,128.1,128.1,22
20130801|2013-01-24 23:30,25,128.075,128.075,128.025,128.025,5
20130801|2013-01-25 00:00,25,128.05,128.05,128,128,7
20130801|2013-01-25 00:30,25,128,128,128,128,23
20130801|2013-01-25 01:00,25,128,128,127.9,127.975,9
20130801|2013-01-25 01:30,25,127.875,127.875,127.875,127.875,4
20130801|2013-01-25 02:00,25,127.95,127.95,127.9,127.9,7
20130801|2013-01-25 02:30,25,127.875,127.875,127.875,127.875,1
20130801|2013-01-25 03:00,25,127.875,127.875,127.85,127.85,11
20130801|2013-01-25 03:30,25,127.85,127.85,127.85,127.85,1
20130801|2013-01-25 04:00,25,127.85,127.85,127.8,127.825,12
20130801|2013-01-25 05:00,25,127.825,127.825,127.8,127.8,11
20130801|2013-01-25 05:30,25,127.8,127.875,127.8,127.875,19
20130801|2013-01-25 06:00,25,127.875,127.875,127.85,127.875,14
20130801|2013-01-25 06:30,25,127.875,127.875,127.875,127.875,13
20130801|2013-01-25 07:00,25,127.875,128.025,127.875,128,76
20130801|2013-01-25 07:30,25,127.95,128.05,127.95,128.05,18
20130801|2013-01-25 08:00,25,128.1,128.2,128.075,128.2,12
20130801|2013-01-25 08:30,25,128.25,128.25,128.225,128.25,63
20130801|2013-01-25 09:00,25,128.275,128.275,128,128.175,205
20130801|2013-01-25 09:30,25,128.15,128.175,128.05,128.125,72
20130801|2013-01-25 10:00,25,128.05,128.05,127.925,127.975,83
20130801|2013-01-25 10:30,25,128,128,127.825,127.9,290
20130801|2013-01-25 11:00,25,127.9,127.9,127.775,127.775,163
20130801|2013-01-25 11:30,25,127.775,127.85,127.65,127.85,185
20130801|2013-01-25 12:00,25,127.7,127.9,127.7,127.9,73
20130801|2013-01-25 12:30,25,127.875,127.9,127.4,127.525,266
20130801|2013-01-25 13:00,25,127.45,127.55,127.35,127.45,274
20130801|2013-01-25 13:30,25,127.525,127.55,127.425,127.475,21
20130801|2013-01-28 09:00,28,128.5,128.825,128.425,128.575,795
20130801|2013-01-28 09:30,28,128.675,128.85,128.525,128.85,305
20130801|2013-01-28 10:00,28,128.8,129.325,128.6,129.125,650
20130801|2013-01-28 10:30,28,129.075,129.375,128.85,128.85,310
20130801|2013-01-28 11:00,28,128.925,129.125,128.725,129.125,172
20130801|2013-01-28 11:30,28,129.025,129.125,128.925,128.975,75
20130801|2013-01-28 12:00,28,128.975,129.1,128.95,128.95,221
20130801|2013-01-28 12:30,28,128.975,129.275,128.975,129.275,372
20130801|2013-01-28 13:00,28,129.275,129.275,129.125,129.25,122
20130801|2013-01-28 13:30,28,129.275,129.275,129.225,129.25,31
20130801|2013-01-28 14:00,28,129.175,129.175,129.05,129.05,54
20130801|2013-01-28 14:30,28,129.075,129.1,128.95,128.95,23
20130801|2013-01-28 15:00,28,128.95,129.025,128.9,128.9,33
20130801|2013-01-28 15:30,28,128.875,128.9,128.8,128.85,53
20130801|2013-01-28 17:00,29,129.075,129.075,128.85,128.85,19
20130801|2013-01-28 17:30,29,128.825,129,128.8,128.9,12
20130801|2013-01-28 18:00,29,128.85,128.85,128.75,128.75,82
20130801|2013-01-28 18:30,29,128.8,128.8,128.75,128.75,5
20130801|2013-01-28 19:00,29,128.775,128.775,128.775,128.775,1
20130801|2013-01-28 20:00,29,128.825,128.85,128.825,128.85,17
20130801|2013-01-28 20:30,29,128.825,128.825,128.8,128.8,2
20130801|2013-01-28 21:30,29,128.85,128.85,128.85,128.85,1
20130801|2013-01-28 22:00,29,128.85,128.85,128.85,128.85,3
20130801|2013-01-28 22:30,29,128.85,128.85,128.85,128.85,2
20130801|2013-01-28 23:30,29,128.825,128.85,128.75,128.85,6
20130801|2013-01-29 02:00,29,128.925,128.925,128.9,128.9,2
20130801|2013-01-29 02:30,29,128.975,128.975,128.975,128.975,5
20130801|2013-01-29 03:00,29,128.975,128.975,128.975,128.975,1
20130801|2013-01-29 04:30,29,128.775,128.775,128.775,128.775,1
20130801|2013-01-29 05:00,29,128.775,128.775,128.7,128.7,19
20130801|2013-01-29 05:30,29,128.75,128.75,128.675,128.675,46
20130801|2013-01-29 06:00,29,128.725,128.725,128.65,128.65,11
20130801|2013-01-29 06:30,29,128.75,128.8,128.725,128.775,27
20130801|2013-01-29 07:00,29,128.775,128.875,128.725,128.875,21
20130801|2013-01-29 07:30,29,128.925,128.925,128.825,128.825,19
20130801|2013-01-29 08:00,29,128.85,129.05,128.85,129.05,33
20130801|2013-01-29 08:30,29,128.975,129.1,128.95,128.95,38
20130801|2013-01-29 09:00,29,128.975,129.175,128.9,129.125,125
20130801|2013-01-29 09:30,29,129.125,129.15,129.025,129.025,88
20130801|2013-01-29 10:00,29,129.025,129.05,128.95,128.975,202
20130801|2013-01-29 10:30,29,128.95,129,128.925,128.975,165
20130801|2013-01-29 11:00,29,129,129.075,128.95,129,307
20130801|2013-01-29 11:30,29,128.95,129.025,128.925,129.025,35
20130801|2013-01-29 12:00,29,129.075,129.125,129.05,129.05,78
20130801|2013-01-29 12:30,29,129.075,129.15,128.975,129.125,245
20130801|2013-01-29 13:00,29,129.1,129.15,129.05,129.1,109
20130801|2013-01-29 13:30,29,129.125,129.125,129.05,129.075,35
20130801|2013-01-29 14:00,29,129.075,129.075,128.95,128.95,28
20130801|2013-01-29 14:30,29,128.925,128.975,128.875,128.875,35
20130801|2013-01-29 15:30,29,128.925,128.925,128.9,128.9,5
20130801|2013-01-29 17:00,30,129.075,129.075,129.075,129.075,2
20130801|2013-01-29 17:30,30,128.9,129.05,128.9,129.05,10
20130801|2013-01-30 04:30,30,128.9,128.975,128.9,128.975,2
20130801|2013-01-30 05:00,30,129.05,129.075,129.05,129.075,7
20130801|2013-01-30 05:30,30,129,129,129,129,1
20130801|2013-01-30 06:30,30,129.025,129.1,129.025,129.1,5
20130801|2013-01-30 07:00,30,129.175,129.2,129.05,129.15,24
20130801|2013-01-30 07:30,30,129.05,129.05,129.05,129.05,7
20130801|2013-01-30 08:00,30,129.2,129.2,129.05,129.175,11
20130801|2013-01-30 08:30,30,129.175,129.2,129.05,129.05,10
20130801|2013-01-30 09:00,30,129.025,129.25,128.95,129.15,324
20130801|2013-01-30 09:30,30,129.15,129.375,129.125,129.3,274
20130801|2013-01-30 10:00,30,129.25,129.375,129.225,129.375,136
20130801|2013-01-30 10:30,30,129.275,129.3,129.15,129.2,65
20130801|2013-01-30 11:00,30,129.125,129.6,129.125,129.45,385
20130801|2013-01-30 11:30,30,129.475,129.475,129,129.05,298
20130801|2013-01-30 12:00,30,129.05,129.35,129.05,129.125,127
20130801|2013-01-30 12:30,30,129.15,129.325,129.125,129.175,297
20130801|2013-01-30 13:00,30,129.15,129.225,129.15,129.225,68
20130801|2013-01-30 14:00,30,129.25,129.25,129.25,129.25,6
20130801|2013-01-30 14:30,30,129.15,129.15,129.15,129.15,6
20130801|2013-01-30 15:30,30,129.2,129.2,129.2,129.2,8
20130801|2013-01-30 17:00,31,129.15,129.375,129.15,129.375,5
20130801|2013-01-30 18:00,31,129.35,129.35,129.35,129.35,5
20130801|2013-01-30 18:30,31,129.375,129.375,129.35,129.35,3
20130801|2013-01-30 21:00,31,129.325,129.325,129.325,129.325,1
20130801|2013-01-30 21:30,31,129.325,129.325,129.3,129.325,8
20130801|2013-01-30 22:00,31,129.3,129.3,129.3,129.3,13
20130801|2013-01-30 22:30,31,129.275,129.275,129.25,129.25,7
20130801|2013-01-30 23:00,31,129.2,129.2,129.2,129.2,5
20130801|2013-01-30 23:30,31,129.2,129.225,129.175,129.175,17
20130801|2013-01-31 01:30,31,129.2,129.2,129.2,129.2,2
20130801|2013-01-31 02:00,31,129.25,129.275,129.25,129.275,3
20130801|2013-01-31 02:30,31,129.275,129.275,129.275,129.275,1
20130801|2013-01-31 03:00,31,129.225,129.225,129.225,129.225,3
20130801|2013-01-31 06:00,31,129.325,129.325,129.325,129.325,1
20130801|2013-01-31 06:30,31,129.375,129.4,129.325,129.325,14
20130801|2013-01-31 07:00,31,129.275,129.325,129.275,129.325,8
20130801|2013-01-31 07:30,31,129.325,129.325,129.175,129.25,21
20130801|2013-01-31 08:00,31,129.2,129.225,129.175,129.175,35
20130801|2013-01-31 08:30,31,129.15,129.325,129.15,129.325,12
20130801|2013-01-31 09:00,31,129.35,129.625,129.275,129.5,209
20130801|2013-01-31 09:30,31,129.475,129.5,129.275,129.45,406
20130801|2013-01-31 10:00,31,129.375,129.425,129.325,129.35,82
20130801|2013-01-31 10:30,31,129.325,129.35,129.2,129.25,102
20130801|2013-01-31 11:00,31,129.275,129.35,129.075,129.15,208
20130801|2013-01-31 11:30,31,129.175,129.475,129.175,129.475,204
20130801|2013-01-31 12:00,31,129.45,129.5,129.25,129.3,357
20130801|2013-01-31 12:30,31,129.275,129.45,129.15,129.3,820
20130801|2013-01-31 13:00,31,129.3,129.5,129.275,129.4,178
20130801|2013-01-31 13:30,31,129.3,129.4,129.275,129.4,37
20130801|2013-01-31 14:30,31,129.375,129.375,129.35,129.35,3
20130801|2013-01-31 15:00,31,129.325,129.325,129.325,129.325,2
20130801|2013-01-31 15:30,31,129.375,129.375,129.275,129.275,18
20130801|2013-01-31 17:00,1,129.45,129.5,129.325,129.325,19
20130801|2013-01-31 18:00,1,129.45,129.475,129.45,129.475,3
20130801|2013-01-31 22:00,1,129.5,129.5,129.5,129.5,1
20130801|2013-02-01 02:00,1,129.4,129.4,129.4,129.4,1
20130801|2013-02-01 03:30,1,129.475,129.475,129.475,129.475,2
20130801|2013-02-01 04:30,1,129.425,129.425,129.35,129.35,10
20130801|2013-02-01 05:00,1,129.35,129.35,129.35,129.35,2
20130801|2013-02-01 05:30,1,129.4,129.4,129.375,129.4,4
20130801|2013-02-01 06:30,1,129.35,129.35,129.325,129.325,5
20130801|2013-02-01 07:00,1,129.475,129.55,129.475,129.55,46
20130801|2013-02-01 07:30,1,129.525,129.525,129.525,129.525,1
20130801|2013-02-01 08:00,1,129.45,129.45,129.35,129.375,17
20130801|2013-02-01 08:30,1,129.325,129.4,129.325,129.4,43
20130801|2013-02-01 09:00,1,129.4,129.5,129.225,129.35,466
20130801|2013-02-01 09:30,1,129.35,129.375,129.2,129.3,154
20130801|2013-02-01 10:00,1,129.25,129.3,129,129.125,298
20130801|2013-02-01 10:30,1,129.05,129.15,128.925,129.125,140
20130801|2013-02-01 11:00,1,129.2,129.2,129.05,129.15,114
20130801|2013-02-01 11:30,1,129.15,129.2,129.05,129.175,39
20130801|2013-02-01 12:00,1,129.175,129.2,128.8,128.85,164
20130801|2013-02-01 12:30,1,128.875,129,128.7,128.7,362
20130801|2013-02-01 13:00,1,128.75,128.85,128.725,128.8,202
20130801|2013-02-01 13:30,1,128.825,128.9,128.825,128.85,30
20130801|2013-02-04 09:00,4,128.9,129.55,128.575,129.375,621
20130801|2013-02-04 09:30,4,129.35,129.35,129.2,129.225,207
20130801|2013-02-04 10:00,4,129.225,129.275,129.075,129.15,131
20130801|2013-02-04 10:30,4,129.15,129.15,128.75,128.8,159
20130801|2013-02-04 11:00,4,128.7,128.875,128.6,128.85,153
20130801|2013-02-04 11:30,4,128.825,128.95,128.75,128.825,88
20130801|2013-02-04 12:00,4,128.85,128.9,128.75,128.85,104
20130801|2013-02-04 12:30,4,128.9,129.15,128.9,129,189
20130801|2013-02-04 13:00,4,129,129.025,128.825,128.825,133
20130801|2013-02-04 13:30,4,128.85,128.875,128.85,128.875,14
20130801|2013-02-04 14:00,4,128.95,128.95,128.875,128.875,2
20130801|2013-02-04 14:30,4,128.85,128.875,128.85,128.85,10
20130801|2013-02-04 15:30,4,128.85,128.85,128.825,128.85,7
20130801|2013-02-04 17:00,5,128.825,128.825,128.825,128.825,1
20130801|2013-02-04 17:30,5,128.925,128.925,128.9,128.9,2
20130801|2013-02-04 18:00,5,128.95,128.95,128.95,128.95,2
20130801|2013-02-04 19:00,5,129,129,129,129,7
20130801|2013-02-04 19:30,5,129,129,129,129,1
20130801|2013-02-04 21:00,5,129,129.05,129,129.05,4
20130801|2013-02-04 21:30,5,129.175,129.175,129.175,129.175,1
20130801|2013-02-04 22:00,5,129.225,129.25,129.225,129.25,6
20130801|2013-02-04 22:30,5,129.275,129.275,129.275,129.275,2
20130801|2013-02-04 23:30,5,129.225,129.325,129.225,129.325,9
20130801|2013-02-05 01:30,5,129.225,129.225,129.225,129.225,1
20130801|2013-02-05 02:00,5,129.325,129.325,129.3,129.325,4
20130801|2013-02-05 02:30,5,129.325,129.325,129.3,129.3,5
20130801|2013-02-05 03:00,5,129.25,129.25,129.25,129.25,1
20130801|2013-02-05 03:30,5,129.3,129.3,129.3,129.3,6
20130801|2013-02-05 05:00,5,129.35,129.35,129.325,129.325,15
20130801|2013-02-05 06:00,5,129.35,129.35,129.325,129.325,2
20130801|2013-02-05 06:30,5,129.2,129.225,129.2,129.225,4
20130801|2013-02-05 07:00,5,129.225,129.225,129.225,129.225,3
20130801|2013-02-05 07:30,5,129.225,129.275,129.2,129.2,32
20130801|2013-02-05 08:00,5,129.175,129.175,129.125,129.125,7
20130801|2013-02-05 08:30,5,129.1,129.125,129.025,129.1,29
20130801|2013-02-05 09:00,5,129.05,129.05,128.8,128.9,178
20130801|2013-02-05 09:30,5,128.9,129.05,128.85,129.025,94
20130801|2013-02-05 10:00,5,129.025,129.075,128.85,128.85,71
20130801|2013-02-05 10:30,5,128.85,128.925,128.825,128.9,46
20130801|2013-02-05 11:00,5,128.9,129.2,128.9,129.1,222
20130801|2013-02-05 11:30,5,129.125,129.175,128.975,129,144
20130801|2013-02-05 12:00,5,129,129.05,128.875,128.875,101
20130801|2013-02-05 12:30,5,128.95,128.95,128.775,128.825,305
20130801|2013-02-05 13:00,5,128.8,128.85,128.75,128.75,42
20130801|2013-02-05 13:30,5,128.8,128.8,128.75,128.775,34
20130801|2013-02-05 14:00,5,128.8,128.8,128.8,128.8,5
20130801|2013-02-05 14:30,5,128.85,128.85,128.8,128.8,3
20130801|2013-02-05 15:00,5,128.8,128.8,128.8,128.8,5
20130801|2013-02-05 15:30,5,128.85,128.85,128.85,128.85,1
20130801|2013-02-05 17:00,6,128.875,129,128.85,128.85,11
20130801|2013-02-05 17:30,6,128.85,128.85,128.825,128.825,5
20130801|2013-02-05 18:30,6,128.975,128.975,128.975,128.975,2
20130801|2013-02-05 20:00,6,129,129,128.925,128.925,6
20130801|2013-02-05 20:30,6,129,129,129,129,7
20130801|2013-02-05 21:00,6,128.95,128.95,128.925,128.925,5
20130801|2013-02-05 21:30,6,128.975,128.975,128.975,128.975,2
20130801|2013-02-05 22:30,6,129,129,129,129,5
20130801|2013-02-06 00:00,6,129,129,129,129,1
20130801|2013-02-06 01:00,6,129,129,129,129,2
20130801|2013-02-06 01:30,6,129,129,128.975,128.975,5
20130801|2013-02-06 02:00,6,129,129,128.975,129,43
20130801|2013-02-06 03:30,6,129,129,129,129,7
20130801|2013-02-06 04:00,6,128.975,128.975,128.975,128.975,1
20130801|2013-02-06 04:30,6,128.95,128.95,128.95,128.95,1
20130801|2013-02-06 05:00,6,129,129,129,129,18
20130801|2013-02-06 07:30,6,128.875,128.875,128.875,128.875,5
20130801|2013-02-06 08:00,6,128.875,128.875,128.85,128.85,4
20130801|2013-02-06 08:30,6,128.85,128.85,128.7,128.8,48
20130801|2013-02-06 09:00,6,128.8,128.825,128.4,128.4,261
20130801|2013-02-06 09:30,6,128.375,128.65,128.35,128.4,125
20130801|2013-02-06 10:00,6,128.4,128.45,128.3,128.3,113
20130801|2013-02-06 10:30,6,128.275,128.3,128,128.2,471
20130801|2013-02-06 11:00,6,128.225,128.25,127.975,128.15,120
20130801|2013-02-06 11:30,6,128.15,128.325,128.15,128.3,133
20130801|2013-02-06 12:00,6,128.25,128.325,128.1,128.175,122
20130801|2013-02-06 12:30,6,128.1,128.2,127.925,128.2,420
20130801|2013-02-06 13:00,6,128.2,128.2,128.075,128.075,84
20130801|2013-02-06 13:30,6,128.075,128.075,127.925,128,28
20130801|2013-02-06 14:00,6,128,128.025,128,128,11
20130801|2013-02-06 14:30,6,127.9,127.9,127.9,127.9,2
20130801|2013-02-06 15:00,6,127.9,127.9,127.875,127.875,2
20130801|2013-02-06 15:30,6,127.95,128,127.95,128,5
20130801|2013-02-06 17:30,7,128,128,128,128,1
20130801|2013-02-06 18:30,7,128.025,128.025,128.025,128.025,2
20130801|2013-02-06 19:00,7,127.9,127.9,127.9,127.9,8
20130801|2013-02-06 20:00,7,128.075,128.075,128.025,128.025,3
20130801|2013-02-06 20:30,7,128.05,128.05,128.025,128.025,3
20130801|2013-02-06 21:00,7,128.025,128.025,128.025,128.025,1
20130801|2013-02-06 21:30,7,128,128,128,128,2
20130801|2013-02-07 01:30,7,128,128,128,128,2
20130801|2013-02-07 02:00,7,127.9,127.95,127.875,127.95,4
20130801|2013-02-07 03:00,7,127.875,127.875,127.875,127.875,1
20130801|2013-02-07 03:30,7,127.875,127.875,127.875,127.875,5
20130801|2013-02-07 04:30,7,127.875,127.95,127.875,127.95,2
20130801|2013-02-07 05:00,7,127.875,127.875,127.875,127.875,4
20130801|2013-02-07 06:00,7,127.925,128,127.9,127.925,34
20130801|2013-02-07 06:30,7,127.925,128.125,127.925,128.125,67
20130801|2013-02-07 07:00,7,128.125,128.125,128,128,15
20130801|2013-02-07 07:30,7,128,128.175,128,128.125,131
20130801|2013-02-07 08:00,7,128.125,128.125,127.725,127.75,343
20130801|2013-02-07 08:30,7,127.75,127.825,127.6,127.825,195
20130801|2013-02-07 09:00,7,127.675,127.925,127.65,127.85,636
20130801|2013-02-07 09:30,7,127.85,127.975,127.825,127.925,328
20130801|2013-02-07 10:00,7,127.925,128.4,127.9,128.1,487
20130801|2013-02-07 10:30,7,128.125,128.2,127.95,127.95,93
20130801|2013-02-07 11:00,7,128,128.025,127.95,127.95,84
20130801|2013-02-07 11:30,7,127.95,127.95,127.725,127.875,255
20130801|2013-02-07 12:00,7,127.9,128.075,127.85,127.975,107
20130801|2013-02-07 12:30,7,127.95,128.1,127.675,127.7,658
20130801|2013-02-07 13:00,7,127.725,127.75,127.575,127.65,191
20130801|2013-02-07 13:30,7,127.625,127.625,127.6,127.6,33
20130801|2013-02-07 14:00,7,127.575,127.575,127.575,127.575,1
20130801|2013-02-07 14:30,7,127.55,127.6,127.55,127.6,28
20130801|2013-02-07 17:00,8,127.625,127.825,127.625,127.825,7
20130801|2013-02-07 17:30,8,127.8,127.85,127.775,127.85,8
20130801|2013-02-07 19:30,8,127.925,127.925,127.925,127.925,1
20130801|2013-02-07 20:00,8,127.875,127.875,127.875,127.875,2
20130801|2013-02-08 03:00,8,127.75,127.75,127.75,127.75,6
20130801|2013-02-08 03:30,8,127.75,127.75,127.75,127.75,2
20130801|2013-02-08 05:00,8,127.725,127.75,127.725,127.75,2
20130801|2013-02-08 05:30,8,127.725,127.725,127.725,127.725,1
20130801|2013-02-08 06:00,8,127.7,127.85,127.7,127.85,14
20130801|2013-02-08 06:30,8,127.8,127.8,127.8,127.8,2
20130801|2013-02-08 07:00,8,127.8,127.85,127.75,127.8,42
20130801|2013-02-08 07:30,8,127.9,127.95,127.85,127.85,18
20130801|2013-02-08 08:00,8,127.875,127.875,127.8,127.875,45
20130801|2013-02-08 08:30,8,127.8,127.8,127.65,127.725,82
20130801|2013-02-08 09:00,8,127.6,127.675,127.45,127.475,306
20130801|2013-02-08 09:30,8,127.525,127.725,127.375,127.55,338
20130801|2013-02-08 10:00,8,127.575,127.675,127.45,127.625,183
20130801|2013-02-08 10:30,8,127.625,127.675,127.35,127.375,240
20130801|2013-02-08 11:00,8,127.375,127.375,126.825,126.9,757
20130801|2013-02-08 11:30,8,126.925,127.2,126.9,127.1,120
20130801|2013-02-08 12:00,8,127.075,127.1,126.8,126.8,142
20130801|2013-02-08 12:30,8,126.8,126.825,126.25,126.55,508
20130801|2013-02-08 13:00,8,126.55,126.625,126.375,126.5,225
20130801|2013-02-08 13:30,8,126.425,126.55,126.4,126.4,34
20130801|2013-02-11 09:00,11,126.4,126.45,125.625,125.9,690
20130801|2013-02-11 09:30,11,125.85,126.3,125.7,126.225,304
20130801|2013-02-11 10:00,11,126.225,126.825,126.225,126.525,647
20130801|2013-02-11 10:30,11,126.55,126.85,126.55,126.75,144
20130801|2013-02-11 11:00,11,126.8,127.075,126.525,126.55,411
20130801|2013-02-11 11:30,11,126.6,126.6,126.275,126.45,222
20130801|2013-02-11 12:00,11,126.4,126.475,126.325,126.325,152
20130801|2013-02-11 12:30,11,126.425,126.6,126.35,126.55,604
20130801|2013-02-11 13:00,11,126.6,126.6,126.4,126.4,267
20130801|2013-02-11 13:30,11,126.45,126.475,126.4,126.475,38
20130801|2013-02-11 14:00,11,126.4,126.475,126.4,126.45,13
20130801|2013-02-11 14:30,11,126.425,126.425,126.4,126.4,45
20130801|2013-02-11 15:00,11,126.4,126.4,126.4,126.4,1
20130801|2013-02-11 15:30,11,126.475,126.475,126.475,126.475,3
20130801|2013-02-11 17:00,12,126.45,126.55,126.45,126.55,21
20130801|2013-02-11 17:30,12,126.45,126.45,126.45,126.45,10
20130801|2013-02-11 19:30,12,126.425,126.425,126.4,126.4,15
20130801|2013-02-11 20:00,12,126.4,126.4,126.4,126.4,2
20130801|2013-02-12 01:00,12,126.5,126.5,126.5,126.5,4
20130801|2013-02-12 02:00,12,126.4,126.4,126.4,126.4,2
20130801|2013-02-12 03:30,12,126.35,126.35,126.35,126.35,1
20130801|2013-02-12 05:30,12,126.35,126.35,126.35,126.35,1
20130801|2013-02-12 07:00,12,126.425,126.55,126.425,126.525,11
20130801|2013-02-12 07:30,12,126.575,126.575,126.4,126.45,30
20130801|2013-02-12 08:00,12,126.425,126.475,126.4,126.475,87
20130801|2013-02-12 08:30,12,126.4,126.475,126.25,126.425,137
20130801|2013-02-12 09:00,12,126.4,126.45,125.9,126,654
20130801|2013-02-12 09:30,12,126.05,126.1,125.575,125.875,716
20130801|2013-02-12 10:00,12,125.875,125.9,125.675,125.825,180
20130801|2013-02-12 10:30,12,125.8,126.025,125.775,125.8,214
20130801|2013-02-12 11:00,12,125.8,125.8,125.225,125.3,751
20130801|2013-02-12 11:30,12,125.325,125.525,124.95,125.1,789
20130801|2013-02-12 12:00,12,125.1,125.225,125,125.05,189
20130801|2013-02-12 12:30,12,125.025,126.2,125,126.175,1176
20130801|2013-02-12 13:00,12,126.15,126.3,126.1,126.15,392
20130801|2013-02-12 13:30,12,126.1,126.1,126.05,126.05,31
20130801|2013-02-12 14:00,12,126.075,126.075,125.975,126.025,17
20130801|2013-02-12 14:30,12,126,126.075,125.975,125.975,9
20130801|2013-02-12 15:00,12,125.975,125.975,125.975,125.975,5
20130801|2013-02-12 15:30,12,125.95,126,125.925,125.925,8
20130801|2013-02-12 17:30,13,126,126,126,126,7
20130801|2013-02-12 18:30,13,125.9,125.9,125.9,125.9,2
20130801|2013-02-12 19:00,13,125.9,125.95,125.825,125.85,24
20130801|2013-02-12 20:00,13,125.9,125.9,125.9,125.9,3
20130801|2013-02-12 21:00,13,125.975,125.975,125.925,125.925,5
20130801|2013-02-12 23:00,13,125.95,125.95,125.95,125.95,1
20130801|2013-02-12 23:30,13,125.975,125.975,125.975,125.975,2
20130801|2013-02-13 00:00,13,126,126,126,126,4
20130801|2013-02-13 01:30,13,126,126,126,126,1
20130801|2013-02-13 02:00,13,126,126.05,126,126,7
20130801|2013-02-13 03:30,13,126,126,126,126,1
20130801|2013-02-13 04:00,13,126.05,126.05,126.05,126.05,4
20130801|2013-02-13 04:30,13,126.075,126.075,126.075,126.075,1
20130801|2013-02-13 05:00,13,125.975,125.975,125.975,125.975,4
20130801|2013-02-13 06:30,13,125.825,125.85,125.825,125.85,13
20130801|2013-02-13 07:00,13,125.825,125.85,125.75,125.75,59
20130801|2013-02-13 07:30,13,125.85,125.9,125.8,125.9,6
20130801|2013-02-13 08:00,13,125.925,125.925,125.65,125.675,49
20130801|2013-02-13 08:30,13,125.625,125.725,125.575,125.575,33
20130801|2013-02-13 09:00,13,125.575,125.675,125.5,125.6,262
20130801|2013-02-13 09:30,13,125.625,125.825,125.55,125.65,249
20130801|2013-02-13 10:00,13,125.65,125.75,125.625,125.675,163
20130801|2013-02-13 10:30,13,125.675,125.675,125.5,125.5,499
20130801|2013-02-13 11:00,13,125.5,125.5,124.975,125.05,1362
20130801|2013-02-13 11:30,13,125,125.05,124.9,124.975,274
20130801|2013-02-13 12:00,13,124.975,125.325,124.975,125.275,242
20130801|2013-02-13 12:30,13,125.275,125.475,125.075,125.225,699
20130801|2013-02-13 13:00,13,125.275,125.35,125.25,125.25,207
20130801|2013-02-13 13:30,13,125.25,125.3,125.2,125.3,30
20130801|2013-02-13 14:00,13,125.3,125.3,125.3,125.3,5
20130801|2013-02-13 14:30,13,125.25,125.25,125.25,125.25,5
20130801|2013-02-13 15:00,13,125.225,125.25,125.15,125.15,17
20130801|2013-02-13 15:30,13,125.15,125.15,125.075,125.125,7
20130801|2013-02-13 17:00,14,125.1,125.1,125.05,125.05,6
20130801|2013-02-13 17:30,14,125.05,125.05,124.8,124.8,46
20130801|2013-02-13 18:00,14,125.05,125.05,125.05,125.05,3
20130801|2013-02-13 18:30,14,124.85,124.85,124.85,124.85,1
20130801|2013-02-13 19:00,14,124.9,124.9,124.9,124.9,2
20130801|2013-02-13 19:30,14,124.9,124.9,124.8,124.8,22
20130801|2013-02-13 20:00,14,124.85,124.925,124.8,124.925,3
20130801|2013-02-13 20:30,14,124.825,124.825,124.825,124.825,1
20130801|2013-02-13 21:00,14,124.875,124.875,124.875,124.875,1
20130801|2013-02-13 22:30,14,124.725,124.725,124.725,124.725,2
20130801|2013-02-13 23:00,14,124.8,124.8,124.725,124.725,2
20130801|2013-02-13 23:30,14,124.725,124.725,124.7,124.7,16
20130801|2013-02-14 01:30,14,124.725,124.725,124.725,124.725,1
20130801|2013-02-14 03:30,14,124.725,124.725,124.725,124.725,1
20130801|2013-02-14 04:00,14,124.85,124.85,124.85,124.85,2
20130801|2013-02-14 04:30,14,124.875,124.875,124.875,124.875,2
20130801|2013-02-14 05:00,14,124.875,124.875,124.875,124.875,2
20130801|2013-02-14 05:30,14,124.875,125,124.875,125,6
20130801|2013-02-14 06:00,14,124.95,125,124.95,125,18
20130801|2013-02-14 06:30,14,125,125,124.9,125,21
20130801|2013-02-14 07:00,14,124.975,125.025,124.975,125,32
20130801|2013-02-14 07:30,14,125.025,125.025,124.975,124.975,12
20130801|2013-02-14 08:00,14,125.05,125.05,124.725,124.85,112
20130801|2013-02-14 08:30,14,124.85,124.925,124.25,124.3,260
20130801|2013-02-14 09:00,14,124.35,124.5,124.075,124.35,910
20130801|2013-02-14 09:30,14,124.375,124.7,124.1,124.65,530
20130801|2013-02-14 10:00,14,124.7,125.675,124.65,125.175,683
20130801|2013-02-14 10:30,14,125.15,125.375,125.05,125.35,169
20130801|2013-02-14 11:00,14,125.375,125.4,125.075,125.275,134
20130801|2013-02-14 11:30,14,125.3,125.475,125.3,125.45,121
20130801|2013-02-14 12:00,14,125.425,125.6,125.325,125.6,161
20130801|2013-02-14 12:30,14,125.625,126.2,125.45,126.175,793
20130801|2013-02-14 13:00,14,126.225,126.25,126.025,126.175,406
20130801|2013-02-14 13:30,14,126.2,126.35,126.175,126.2,116
20130801|2013-02-14 14:00,14,126.15,126.15,126.1,126.1,14
20130801|2013-02-14 14:30,14,126.225,126.225,126.225,126.225,1
20130801|2013-02-14 15:00,14,126.1,126.1,126.1,126.1,2
20130801|2013-02-14 15:30,14,126.125,126.2,126.125,126.175,8
20130801|2013-02-14 17:00,15,126.2,126.225,126.2,126.225,11
20130801|2013-02-14 18:00,15,126.25,126.25,126.25,126.25,2
20130801|2013-02-14 19:30,15,126.25,126.25,126.175,126.175,2
20130801|2013-02-14 21:00,15,126.2,126.2,126.2,126.2,1
20130801|2013-02-14 21:30,15,126.2,126.2,126.2,126.2,3
20130801|2013-02-14 22:00,15,126.15,126.15,126.15,126.15,1
20130801|2013-02-15 00:30,15,126.1,126.1,126.1,126.1,4
20130801|2013-02-15 01:30,15,126.05,126.075,126.05,126.05,4
20130801|2013-02-15 02:00,15,126.075,126.175,126.05,126.175,28
20130801|2013-02-15 02:30,15,126.1,126.125,126.05,126.05,4
20130801|2013-02-15 03:30,15,126.025,126.025,126.025,126.025,4
20130801|2013-02-15 04:00,15,126.025,126.025,126,126,4
20130801|2013-02-15 04:30,15,126,126,125.975,125.975,3
20130801|2013-02-15 05:00,15,126,126,126,126,1
20130801|2013-02-15 06:00,15,126,126.025,126,126,25
20130801|2013-02-15 06:30,15,126,126,126,126,38
20130801|2013-02-15 07:00,15,126,126,125.975,126,5
20130801|2013-02-15 07:30,15,125.95,125.975,125.925,125.975,12
20130801|2013-02-15 08:00,15,125.85,126,125.85,125.925,47
20130801|2013-02-15 08:30,15,125.925,125.925,125.65,125.7,94
20130801|2013-02-15 09:00,15,125.675,125.75,125.4,125.575,292
20130801|2013-02-15 09:30,15,125.575,126.225,125.575,126.1,122
20130801|2013-02-15 10:00,15,126.15,126.6,126.05,126.525,325
20130801|2013-02-15 10:30,15,126.525,126.525,126.25,126.325,300
20130801|2013-02-15 11:00,15,126.35,126.7,126.35,126.5,215
20130801|2013-02-15 11:30,15,126.5,126.5,126.325,126.5,93
20130801|2013-02-15 12:00,15,126.475,126.55,126.35,126.525,60
20130801|2013-02-15 12:30,15,126.5,126.75,126.4,126.725,509
20130801|2013-02-15 13:00,15,126.725,126.775,126.575,126.675,200
20130801|2013-02-15 13:30,15,126.65,126.65,126.575,126.65,32
20130801|2013-02-19 09:00,19,126.8,126.8,126.175,126.175,510
20130801|2013-02-19 09:30,19,126.15,126.575,126.15,126.325,325
20130801|2013-02-19 10:00,19,126.35,126.375,126.225,126.275,313
20130801|2013-02-19 10:30,19,126.325,126.375,126.05,126.15,333
20130801|2013-02-19 11:00,19,126.1,126.925,126.05,126.775,492
20130801|2013-02-19 11:30,19,126.775,127.05,126.575,126.6,298
20130801|2013-02-19 12:00,19,126.625,126.625,126.325,126.5,360
20130801|2013-02-19 12:30,19,126.475,126.65,126.425,126.575,219
20130801|2013-02-19 13:00,19,126.525,126.525,126.4,126.4,145
20130801|2013-02-19 13:30,19,126.4,126.4,126.375,126.4,25
20130801|2013-02-19 14:00,19,126.3,126.3,126.3,126.3,3
20130801|2013-02-19 14:30,19,126.25,126.3,126.25,126.25,17
20130801|2013-02-19 15:00,19,126.25,126.4,126.175,126.35,30
20130801|2013-02-19 15:30,19,126.35,126.35,126.25,126.35,26
20130801|2013-02-19 17:00,20,126.375,126.375,126.25,126.3,7
20130801|2013-02-19 17:30,20,126.3,126.3,126.125,126.125,9
20130801|2013-02-19 18:00,20,126.25,126.25,126.25,126.25,1
20130801|2013-02-19 19:00,20,126.25,126.25,126.25,126.25,1
20130801|2013-02-19 20:30,20,126.25,126.25,126.25,126.25,6
20130801|2013-02-19 21:00,20,126.35,126.35,126.35,126.35,5
20130801|2013-02-19 21:30,20,126.375,126.4,126.375,126.4,10
20130801|2013-02-20 00:00,20,126.25,126.25,126.25,126.25,2
20130801|2013-02-20 02:00,20,126.25,126.25,126.25,126.25,2
20130801|2013-02-20 03:00,20,126.275,126.275,126.225,126.225,4
20130801|2013-02-20 04:30,20,126.35,126.35,126.35,126.35,6
20130801|2013-02-20 05:00,20,126.35,126.35,126.35,126.35,4
20130801|2013-02-20 06:30,20,126.325,126.35,126.3,126.3,16
20130801|2013-02-20 07:00,20,126.3,126.325,126.3,126.3,11
20130801|2013-02-20 07:30,20,126.275,126.325,126.175,126.275,38
20130801|2013-02-20 08:00,20,126.3,126.55,126.3,126.45,40
20130801|2013-02-20 08:30,20,126.5,126.625,126.475,126.575,50
20130801|2013-02-20 09:00,20,126.65,126.65,126.2,126.325,253
20130801|2013-02-20 09:30,20,126.3,126.3,125.875,125.9,369
20130801|2013-02-20 10:00,20,125.925,125.95,125.05,125.575,1072
20130801|2013-02-20 10:30,20,125.55,125.55,124.975,125.1,312
20130801|2013-02-20 11:00,20,125.025,125.25,124.775,125.1,186
20130801|2013-02-20 11:30,20,125.125,125.425,125.025,125.15,365
20130801|2013-02-20 12:00,20,125.15,125.2,124.975,125.025,259
20130801|2013-02-20 12:30,20,125.05,125.525,124.85,125.45,516
20130801|2013-02-20 13:00,20,125.45,125.5,125.375,125.375,156
20130801|2013-02-20 13:30,20,125.375,125.55,125.375,125.525,22
20130801|2013-02-20 14:00,20,125.5,125.5,125.35,125.425,21
20130801|2013-02-20 14:30,20,125.375,125.375,125.375,125.375,1
20130801|2013-02-20 15:00,20,125.475,125.475,125.325,125.325,3
20130801|2013-02-20 15:30,20,125.5,125.625,125.5,125.625,12
20130801|2013-02-20 17:30,21,125.725,125.8,125.725,125.8,32
20130801|2013-02-20 18:00,21,125.725,125.725,125.725,125.725,16
20130801|2013-02-20 18:30,21,125.675,125.675,125.675,125.675,2
20130801|2013-02-20 19:00,21,125.7,125.7,125.7,125.7,1
20130801|2013-02-20 20:30,21,125.825,125.825,125.825,125.825,1
20130801|2013-02-20 21:00,21,125.825,125.875,125.825,125.875,7
20130801|2013-02-20 22:00,21,125.825,126,125.825,126,47
20130801|2013-02-20 22:30,21,126.025,126.1,126.025,126.1,53
20130801|2013-02-21 00:00,21,125.7,125.7,125.7,125.7,1
20130801|2013-02-21 02:30,21,125.7,125.7,125.7,125.7,3
20130801|2013-02-21 03:00,21,125.575,125.575,125.5,125.5,7
20130801|2013-02-21 03:30,21,125.475,125.475,125.4,125.425,11
20130801|2013-02-21 04:30,21,125.45,125.55,125.45,125.55,3
20130801|2013-02-21 06:00,21,125.725,125.825,125.6,125.825,11
20130801|2013-02-21 06:30,21,125.775,125.95,125.725,125.85,10
20130801|2013-02-21 07:00,21,125.75,125.775,125.75,125.775,5
20130801|2013-02-21 07:30,21,125.75,125.75,125.725,125.75,4
20130801|2013-02-21 08:00,21,125.85,125.85,125.425,125.6,34
20130801|2013-02-21 08:30,21,125.625,125.675,125.375,125.375,52
20130801|2013-02-21 09:00,21,125.4,125.45,125,125.4,464
20130801|2013-02-21 09:30,21,125.5,125.8,125.4,125.5,328
20130801|2013-02-21 10:00,21,125.425,125.425,125.15,125.2,157
20130801|2013-02-21 10:30,21,125.175,125.275,125.15,125.2,43
20130801|2013-02-21 11:00,21,125.125,125.15,124.975,125.075,58
20130801|2013-02-21 11:30,21,125.025,125.1,124.975,125.05,188
20130801|2013-02-21 12:00,21,125.05,125.45,125.05,125.425,120
20130801|2013-02-21 12:30,21,125.4,125.425,125.1,125.125,326
20130801|2013-02-21 13:00,21,125.15,125.15,125,125,66
20130801|2013-02-21 13:30,21,125,125.05,124.975,125,48
20130801|2013-02-21 14:00,21,125,125.05,124.925,124.95,31
20130801|2013-02-21 14:30,21,124.9,124.9,124.9,124.9,5
20130801|2013-02-21 15:00,21,124.95,125.05,124.95,125,15
20130801|2013-02-21 15:30,21,124.85,124.85,124.85,124.85,1
20130801|2013-02-21 17:00,22,124.9,124.9,124.8,124.9,10
20130801|2013-02-21 18:30,22,124.975,124.975,124.975,124.975,1
20130801|2013-02-21 19:00,22,124.975,124.975,124.975,124.975,5
20130801|2013-02-21 19:30,22,125.225,125.225,125.225,125.225,1
20130801|2013-02-21 21:30,22,125.175,125.175,125.175,125.175,1
20130801|2013-02-21 22:30,22,125.075,125.075,125.05,125.05,6
20130801|2013-02-21 23:00,22,125.125,125.125,125.125,125.125,1
20130801|2013-02-21 23:30,22,125.225,125.225,125.1,125.1,2
20130801|2013-02-22 00:30,22,125.05,125.05,125.05,125.05,2
20130801|2013-02-22 01:30,22,125,125,125,125,1
20130801|2013-02-22 02:00,22,125.05,125.05,125.05,125.05,2
20130801|2013-02-22 02:30,22,124.975,124.975,124.975,124.975,2
20130801|2013-02-22 03:30,22,125.125,125.125,125,125,9
20130801|2013-02-22 04:00,22,125.125,125.125,125.125,125.125,1
20130801|2013-02-22 05:00,22,125.15,125.2,125.15,125.2,3
20130801|2013-02-22 05:30,22,125.225,125.225,125.225,125.225,11
20130801|2013-02-22 06:00,22,125.175,125.175,125.025,125.025,9
20130801|2013-02-22 06:30,22,125,125.2,125,125.125,5
20130801|2013-02-22 07:00,22,125.075,125.075,125.075,125.075,1
20130801|2013-02-22 07:30,22,125.05,125.05,125.05,125.05,2
20130801|2013-02-22 08:00,22,125.075,125.225,125.075,125.2,14
20130801|2013-02-22 08:30,22,125.225,125.475,125.225,125.3,63
20130801|2013-02-22 09:00,22,125.275,125.425,125.225,125.35,185
20130801|2013-02-22 09:30,22,125.4,125.65,125,125.2,330
20130801|2013-02-22 10:00,22,125.2,125.5,125.125,125.5,215
20130801|2013-02-22 10:30,22,125.525,125.55,125.175,125.25,266
20130801|2013-02-22 11:00,22,125.25,125.425,125.225,125.275,120
20130801|2013-02-22 11:30,22,125.3,125.35,125.15,125.35,110
20130801|2013-02-22 12:00,22,125.325,125.425,125.325,125.4,14
20130801|2013-02-22 12:30,22,125.425,125.425,125.225,125.375,373
20130801|2013-02-22 13:00,22,125.375,125.425,125.325,125.35,142
20130801|2013-02-22 13:30,22,125.375,125.425,125.3,125.3,17
20130801|2013-02-25 09:00,25,125.675,125.825,125.35,125.5,435
20130801|2013-02-25 09:30,25,125.35,125.475,125.175,125.225,259
20130801|2013-02-25 10:00,25,125.2,125.45,125.15,125.425,497
20130801|2013-02-25 10:30,25,125.425,125.45,125.175,125.175,259
20130801|2013-02-25 11:00,25,125.2,125.2,124.525,124.7,497
20130801|2013-02-25 11:30,25,124.7,125.35,124.7,125.35,302
20130801|2013-02-25 12:00,25,125.35,125.525,125.325,125.475,213
20130801|2013-02-25 12:30,25,125.475,125.6,125.225,125.3,377
20130801|2013-02-25 13:00,25,125.325,125.35,125.075,125.075,103
20130801|2013-02-25 13:30,25,125.25,125.3,125.225,125.225,18
20130801|2013-02-25 14:30,25,125.1,125.15,125.025,125.05,34
20130801|2013-02-25 15:00,25,125.025,125.1,125.025,125.05,4
20130801|2013-02-25 15:30,25,125,125.075,125,125.075,6
20130801|2013-02-25 17:00,26,125.025,125.025,125.025,125.025,5
20130801|2013-02-25 17:30,26,125.1,125.1,124.9,124.9,25
20130801|2013-02-25 18:00,26,124.95,125,124.95,125,3
20130801|2013-02-25 19:30,26,125,125.075,124.975,125.075,4
20130801|2013-02-25 21:30,26,125,125,125,125,1
20130801|2013-02-26 02:30,26,124.9,124.9,124.9,124.9,1
20130801|2013-02-26 03:00,26,124.925,124.925,124.925,124.925,3
20130801|2013-02-26 04:00,26,124.925,124.925,124.875,124.875,5
20130801|2013-02-26 04:30,26,124.9,124.9,124.8,124.8,55
20130801|2013-02-26 05:00,26,124.8,124.8,124.75,124.75,7
20130801|2013-02-26 05:30,26,124.75,124.75,124.75,124.75,2
20130801|2013-02-26 06:00,26,124.75,124.925,124.7,124.925,3
20130801|2013-02-26 06:30,26,124.925,125.05,124.85,124.85,3
20130801|2013-02-26 07:00,26,124.95,125.05,124.9,124.9,7
20130801|2013-02-26 07:30,26,125.05,125.1,125,125.05,15
20130801|2013-02-26 08:00,26,125.075,125.125,125,125.075,17
20130801|2013-02-26 08:30,26,125.05,125.1,125,125,28
20130801|2013-02-26 09:00,26,125.025,125.35,124.9,125.175,290
20130801|2013-02-26 09:30,26,125.175,125.325,125,125.05,201
20130801|2013-02-26 10:00,26,125.025,125.075,124.7,124.725,318
20130801|2013-02-26 10:30,26,124.725,124.9,124.65,124.7,239
20130801|2013-02-26 11:00,26,124.725,125.375,124.7,125.325,246
20130801|2013-02-26 11:30,26,125.35,125.35,125.05,125.225,257
20130801|2013-02-26 12:00,26,125.2,125.6,125.2,125.525,551
20130801|2013-02-26 12:30,26,125.475,125.825,125.4,125.65,510
20130801|2013-02-26 13:00,26,125.65,125.65,125.525,125.65,277
20130801|2013-02-26 13:30,26,125.65,125.7,125.6,125.675,39
20130801|2013-02-26 14:00,26,125.7,125.7,125.65,125.65,18
20130801|2013-02-26 14:30,26,125.65,125.675,125.65,125.65,13
20130801|2013-02-26 15:00,26,125.65,125.725,125.65,125.7,11
20130801|2013-02-26 15:30,26,125.675,125.75,125.65,125.65,32
20130801|2013-02-26 17:00,27,125.85,125.85,125.65,125.65,15
20130801|2013-02-26 17:30,27,125.775,125.775,125.775,125.775,1
20130801|2013-02-26 18:00,27,125.675,125.725,125.675,125.725,6
20130801|2013-02-26 19:00,27,125.7,125.7,125.7,125.7,1
20130801|2013-02-26 20:30,27,125.675,125.675,125.675,125.675,1
20130801|2013-02-26 21:30,27,125.7,125.7,125.65,125.65,4
20130801|2013-02-26 22:00,27,125.65,125.65,125.65,125.65,2
20130801|2013-02-26 23:00,27,125.7,125.725,125.7,125.725,3
20130801|2013-02-27 00:00,27,125.725,125.725,125.725,125.725,1
20130801|2013-02-27 00:30,27,125.6,125.6,125.6,125.6,2
20130801|2013-02-27 01:00,27,125.6,125.6,125.6,125.6,1
20130801|2013-02-27 03:00,27,125.55,125.55,125.55,125.55,1
20130801|2013-02-27 05:30,27,125.5,125.5,125.5,125.5,2
20130801|2013-02-27 06:00,27,125.55,125.625,125.55,125.625,50
20130801|2013-02-27 06:30,27,125.525,125.525,125.525,125.525,1
20130801|2013-02-27 07:00,27,125.525,125.575,125.5,125.575,6
20130801|2013-02-27 07:30,27,125.575,125.65,125.525,125.6,17
20130801|2013-02-27 08:00,27,125.525,125.675,125.45,125.675,39
20130801|2013-02-27 08:30,27,125.7,125.85,125.7,125.825,76
20130801|2013-02-27 09:00,27,125.8,126.025,125.625,125.9,591
20130801|2013-02-27 09:30,27,125.875,125.875,125.425,125.55,380
20130801|2013-02-27 10:00,27,125.525,125.8,125.5,125.8,250
20130801|2013-02-27 10:30,27,125.775,125.925,125.725,125.9,194
20130801|2013-02-27 11:00,27,125.875,126.025,125.825,125.9,236
20130801|2013-02-27 11:30,27,125.9,125.9,125.625,125.75,149
20130801|2013-02-27 12:00,27,125.825,125.925,125.725,125.8,149
20130801|2013-02-27 12:30,27,125.775,125.875,125.6,125.775,584
20130801|2013-02-27 13:00,27,125.775,125.825,125.625,125.675,222
20130801|2013-02-27 13:30,27,125.675,125.75,125.65,125.65,9
20130801|2013-02-27 14:00,27,125.675,125.7,125.65,125.65,9
20130801|2013-02-27 14:30,27,125.7,125.7,125.7,125.7,1
20130801|2013-02-27 15:30,27,125.75,125.75,125.65,125.65,2
20130801|2013-02-27 17:00,28,125.775,125.775,125.775,125.775,1
20130801|2013-02-27 17:30,28,125.75,125.75,125.75,125.75,1
20130801|2013-02-27 18:30,28,125.75,125.75,125.75,125.75,1
20130801|2013-02-27 19:00,28,125.8,125.8,125.8,125.8,2
20130801|2013-02-27 21:00,28,125.8,125.8,125.8,125.8,1
20130801|2013-02-27 23:00,28,125.875,125.875,125.875,125.875,1
20130801|2013-02-27 23:30,28,125.775,125.775,125.775,125.775,4
20130801|2013-02-28 00:00,28,125.775,125.775,125.75,125.75,13
20130801|2013-02-28 00:30,28,125.75,125.75,125.75,125.75,4
20130801|2013-02-28 01:00,28,125.775,125.85,125.75,125.75,18
20130801|2013-02-28 01:30,28,125.75,125.75,125.75,125.75,3
20130801|2013-02-28 02:00,28,125.775,125.775,125.75,125.775,4
20130801|2013-02-28 04:00,28,125.65,125.65,125.65,125.65,1
20130801|2013-02-28 04:30,28,125.6,125.6,125.5,125.5,12
20130801|2013-02-28 05:00,28,125.475,125.475,125.475,125.475,4
20130801|2013-02-28 05:30,28,125.45,125.475,125.425,125.475,8
20130801|2013-02-28 06:30,28,125.55,125.55,125.55,125.55,2
20130801|2013-02-28 07:00,28,125.5,125.6,125.5,125.6,7
20130801|2013-02-28 07:30,28,125.675,125.95,125.675,125.75,43
20130801|2013-02-28 08:00,28,125.8,125.8,125.775,125.8,16
20130801|2013-02-28 08:30,28,125.825,125.825,125.725,125.775,17
20130801|2013-02-28 09:00,28,125.85,125.925,125.725,125.8,243
20130801|2013-02-28 09:30,28,125.775,125.8,125.55,125.8,217
20130801|2013-02-28 10:00,28,125.825,125.925,125.7,125.875,177
20130801|2013-02-28 10:30,28,125.9,125.975,125.775,125.775,298
20130801|2013-02-28 11:00,28,125.775,125.85,125.65,125.7,186
20130801|2013-02-28 11:30,28,125.725,125.75,125.625,125.725,141
20130801|2013-02-28 12:00,28,125.725,125.8,125.325,125.55,313
20130801|2013-02-28 12:30,28,125.55,125.825,125.3,125.775,551
20130801|2013-02-28 13:00,28,125.775,125.775,125.6,125.675,182
20130801|2013-02-28 13:30,28,125.7,125.8,125.7,125.8,33
20130801|2013-02-28 14:00,28,125.825,125.95,125.825,125.95,60
20130801|2013-02-28 14:30,28,125.925,125.95,125.825,125.825,34
20130801|2013-02-28 15:00,28,125.825,126.05,125.825,125.9,91
20130801|2013-02-28 15:30,28,125.9,126.05,125.85,126.05,30
20130801|2013-02-28 17:00,1,126.1,126.2,126.05,126.05,46
20130801|2013-02-28 17:30,1,126.2,126.25,126.2,126.25,5
20130801|2013-02-28 18:00,1,126.1,126.1,126.05,126.05,10
20130801|2013-02-28 18:30,1,126.2,126.2,126.2,126.2,3
20130801|2013-02-28 19:00,1,126.2,126.2,126.2,126.2,7
20130801|2013-02-28 20:30,1,126.225,126.25,126.2,126.25,10
20130801|2013-02-28 21:00,1,126.2,126.2,126.125,126.125,10
20130801|2013-02-28 23:00,1,126.025,126.025,126.025,126.025,1
20130801|2013-03-01 01:30,1,126.15,126.15,126.15,126.15,4
20130801|2013-03-01 03:30,1,126.2,126.225,126.2,126.225,3
20130801|2013-03-01 06:00,1,126.15,126.15,126.15,126.15,5
20130801|2013-03-01 06:30,1,126.2,126.2,126.15,126.15,4
20130801|2013-03-01 07:00,1,126.2,126.325,126.175,126.325,35
20130801|2013-03-01 07:30,1,126.275,126.275,126.25,126.25,4
20130801|2013-03-01 08:00,1,126.225,126.275,126.175,126.175,3
20130801|2013-03-01 08:30,1,126.2,126.325,126.175,126.325,67
20130801|2013-03-01 09:00,1,126.325,126.475,125.55,125.775,567
20130801|2013-03-01 09:30,1,125.775,126.2,125.725,125.975,614
20130801|2013-03-01 10:00,1,125.975,126.1,125.875,125.95,210
20130801|2013-03-01 10:30,1,125.95,125.95,125.675,125.775,234
20130801|2013-03-01 11:00,1,125.775,125.875,125.725,125.8,267
20130801|2013-03-01 11:30,1,125.825,125.85,125.6,125.675,98
20130801|2013-03-01 12:00,1,125.7,125.85,125.5,125.5,197
20130801|2013-03-01 12:30,1,125.6,125.775,125.45,125.775,727
20130801|2013-03-01 13:00,1,125.775,125.775,125.625,125.75,203
20130801|2013-03-01 13:30,1,125.775,125.775,125.675,125.675,4
20130801|2013-03-04 09:00,4,125.775,126.075,125.65,125.825,264
20130801|2013-03-04 09:30,4,125.85,125.875,125.4,125.525,143
20130801|2013-03-04 10:00,4,125.525,125.775,125.45,125.6,118
20130801|2013-03-04 10:30,4,125.55,125.725,125.525,125.65,72
20130801|2013-03-04 11:00,4,125.625,125.75,125.525,125.525,106
20130801|2013-03-04 11:30,4,125.5,125.6,125.35,125.6,94
20130801|2013-03-04 12:00,4,125.625,125.925,125.625,125.8,199
20130801|2013-03-04 12:30,4,125.775,125.9,125.6,125.9,423
20130801|2013-03-04 13:00,4,125.875,126.1,125.85,126,189
20130801|2013-03-04 13:30,4,126,126,125.975,126,11
20130801|2013-03-04 14:00,4,125.95,126,125.95,125.95,35
20130801|2013-03-04 14:30,4,125.95,126.05,125.925,126.05,30
20130801|2013-03-04 15:00,4,125.95,125.95,125.95,125.95,1
20130801|2013-03-04 15:30,4,126.075,126.075,125.95,125.95,4
20130801|2013-03-04 17:00,5,125.95,125.95,125.925,125.925,2
20130801|2013-03-04 18:00,5,126.075,126.075,126.075,126.075,10
20130801|2013-03-04 20:00,5,126.1,126.1,126.1,126.1,1
20130801|2013-03-04 22:00,5,126.05,126.05,126.05,126.05,1
20130801|2013-03-05 04:00,5,126.05,126.1,126.05,126.1,2
20130801|2013-03-05 04:30,5,126.025,126.025,126.025,126.025,1
20130801|2013-03-05 05:30,5,125.975,125.975,125.975,125.975,1
20130801|2013-03-05 06:30,5,125.925,126,125.9,126,8
20130801|2013-03-05 07:00,5,125.95,125.95,125.95,125.95,2
20130801|2013-03-05 07:30,5,125.975,126.125,125.95,125.95,23
20130801|2013-03-05 08:00,5,125.95,125.95,125.925,125.925,16
20130801|2013-03-05 08:30,5,125.9,125.9,125.85,125.9,33
20130801|2013-03-05 09:00,5,125.925,126.425,125.85,126.325,182
20130801|2013-03-05 09:30,5,126.3,126.325,125.85,125.95,332
20130801|2013-03-05 10:00,5,125.9,125.9,125.55,125.625,344
20130801|2013-03-05 10:30,5,125.625,125.7,125.1,125.25,668
20130801|2013-03-05 11:00,5,125.225,125.4,125,125.125,483
20130801|2013-03-05 11:30,5,125.125,125.325,125,125.275,175
20130801|2013-03-05 12:00,5,125.225,125.375,125.1,125.375,174
20130801|2013-03-05 12:30,5,125.325,125.425,124.95,125.2,399
20130801|2013-03-05 13:00,5,125.2,125.225,125.125,125.125,101
20130801|2013-03-05 13:30,5,125.075,125.125,125.025,125.1,16
20130801|2013-03-05 14:00,5,125.05,125.05,124.975,124.975,2
20130801|2013-03-05 14:30,5,125,125.05,125,125.05,9
20130801|2013-03-05 15:00,5,125.05,125.05,125,125,9
20130801|2013-03-05 15:30,5,125.025,125.05,125,125,26
20130801|2013-03-05 17:00,6,125.1,125.1,125,125,4
20130801|2013-03-05 17:30,6,125.125,125.125,125,125,7
20130801|2013-03-05 18:00,6,125,125.05,125,125,6
20130801|2013-03-05 18:30,6,125.1,125.1,125.1,125.1,1
20130801|2013-03-05 19:30,6,125,125,125,125,9
20130801|2013-03-05 20:30,6,125,125,125,125,2
20130801|2013-03-05 22:00,6,125.05,125.05,125.05,125.05,1
20130801|2013-03-05 22:30,6,125,125,125,125,1
20130801|2013-03-05 23:00,6,125,125,124.9,124.9,4
20130801|2013-03-05 23:30,6,124.925,124.925,124.925,124.925,2
20130801|2013-03-06 00:30,6,124.925,124.95,124.925,124.95,4
20130801|2013-03-06 03:00,6,124.925,124.925,124.9,124.9,8
20130801|2013-03-06 03:30,6,124.9,124.9,124.9,124.9,9
20130801|2013-03-06 04:00,6,124.9,124.9,124.9,124.9,13
20130801|2013-03-06 04:30,6,124.9,124.9,124.75,124.75,93
20130801|2013-03-06 05:00,6,124.8,124.8,124.725,124.75,22
20130801|2013-03-06 05:30,6,124.875,124.875,124.8,124.8,5
20130801|2013-03-06 06:00,6,124.825,124.825,124.8,124.8,5
20130801|2013-03-06 06:30,6,124.8,124.875,124.75,124.875,11
20130801|2013-03-06 07:00,6,124.9,124.925,124.85,124.925,14
20130801|2013-03-06 07:30,6,125.025,125.15,124.95,124.95,36
20130801|2013-03-06 08:00,6,124.95,125,124.525,124.525,102
20130801|2013-03-06 08:30,6,124.675,124.675,124.225,124.55,352
20130801|2013-03-06 09:00,6,124.45,124.525,123.125,123.425,903
20130801|2013-03-06 09:30,6,123.425,124.4,123.425,124.325,585
20130801|2013-03-06 10:00,6,124.3,124.775,124.05,124.75,404
20130801|2013-03-06 10:30,6,124.775,125.125,124.375,124.4,794
20130801|2013-03-06 11:00,6,124.4,124.725,124.15,124.475,406
20130801|2013-03-06 11:30,6,124.45,124.65,124.35,124.45,107
20130801|2013-03-06 12:00,6,124.425,124.8,124.425,124.8,116
20130801|2013-03-06 12:30,6,124.75,125,124.6,125,596
20130801|2013-03-06 13:00,6,124.95,124.95,124.675,124.675,194
20130801|2013-03-06 13:30,6,124.65,124.725,124.6,124.625,23
20130801|2013-03-06 14:00,6,124.625,124.675,124.6,124.675,28
20130801|2013-03-06 14:30,6,124.725,124.75,124.7,124.7,7
20130801|2013-03-06 15:00,6,124.7,124.7,124.625,124.625,12
20130801|2013-03-06 15:30,6,124.7,124.7,124.7,124.7,5
20130801|2013-03-06 17:00,7,124.8,124.8,124.8,124.8,1
20130801|2013-03-06 17:30,7,124.6,124.6,124.6,124.6,1
20130801|2013-03-06 18:00,7,124.6,124.6,124.5,124.5,7
20130801|2013-03-06 18:30,7,124.775,124.775,124.675,124.675,19
20130801|2013-03-06 19:00,7,124.7,124.7,124.7,124.7,1
20130801|2013-03-06 19:30,7,124.625,124.625,124.6,124.6,5
20130801|2013-03-06 20:00,7,124.75,124.75,124.75,124.75,1
20130801|2013-03-06 21:30,7,124.5,124.675,124.475,124.675,42
20130801|2013-03-06 22:00,7,124.475,124.475,124.475,124.475,1
20130801|2013-03-06 23:30,7,124.475,124.475,124.475,124.475,1
20130801|2013-03-07 00:00,7,124.475,124.475,124.475,124.475,1
20130801|2013-03-07 02:30,7,124.45,124.45,124.45,124.45,4
20130801|2013-03-07 04:30,7,124.7,124.7,124.7,124.7,1
20130801|2013-03-07 05:30,7,124.725,124.75,124.725,124.75,5
20130801|2013-03-07 06:00,7,124.725,124.725,124.7,124.7,4
20130801|2013-03-07 06:30,7,124.45,124.45,124.45,124.45,1
20130801|2013-03-07 07:00,7,124.625,124.625,124.35,124.35,21
20130801|2013-03-07 07:30,7,124.4,124.675,124.275,124.5,68
20130801|2013-03-07 08:00,7,124.6,124.75,124.525,124.725,68
20130801|2013-03-07 08:30,7,124.675,125,124.675,124.95,135
20130801|2013-03-07 09:00,7,124.875,125.25,124.6,125.225,439
20130801|2013-03-07 09:30,7,125.25,125.25,124.85,125.025,416
20130801|2013-03-07 10:00,7,125,125.675,124.95,125.4,722
20130801|2013-03-07 10:30,7,125.375,125.65,125.375,125.65,223
20130801|2013-03-07 11:00,7,125.625,125.75,125.45,125.65,307
20130801|2013-03-07 11:30,7,125.65,125.75,125.35,125.475,206
20130801|2013-03-07 12:00,7,125.525,125.625,125.425,125.425,197
20130801|2013-03-07 12:30,7,125.5,125.625,125.15,125.25,581
20130801|2013-03-07 13:00,7,125.25,125.3,125.125,125.15,239
20130801|2013-03-07 13:30,7,125.15,125.15,125.075,125.15,89
20130801|2013-03-07 14:00,7,125.075,125.15,125.075,125.15,19
20130801|2013-03-07 14:30,7,125.1,125.1,125.1,125.1,2
20130801|2013-03-07 15:00,7,125.125,125.125,125.05,125.125,5
20130801|2013-03-07 15:30,7,125.1,125.125,125.075,125.1,6
20130801|2013-03-07 17:00,8,125.1,125.1,125.05,125.05,7
20130801|2013-03-07 17:30,8,125.05,125.1,125.05,125.1,3
20130801|2013-03-07 18:00,8,125.1,125.1,125.1,125.1,2
20130801|2013-03-07 18:30,8,125.1,125.15,125.1,125.15,3
20130801|2013-03-07 19:00,8,125.1,125.1,125.05,125.05,3
20130801|2013-03-07 21:00,8,125.225,125.225,125.225,125.225,1
20130801|2013-03-07 21:30,8,125.075,125.15,125.075,125.15,4
20130801|2013-03-07 22:00,8,125.25,125.25,125.25,125.25,3
20130801|2013-03-07 22:30,8,125.25,125.25,125.25,125.25,3
20130801|2013-03-08 01:00,8,125.15,125.15,125.15,125.15,1
20130801|2013-03-08 01:30,8,125.25,125.25,125.225,125.225,3
20130801|2013-03-08 02:00,8,125.15,125.15,125.15,125.15,4
20130801|2013-03-08 04:00,8,125.2,125.25,125.2,125.25,3
20130801|2013-03-08 04:30,8,125.25,125.25,125.225,125.225,3
20130801|2013-03-08 05:30,8,125.2,125.2,125.175,125.175,4
20130801|2013-03-08 06:00,8,125.15,125.25,125.15,125.25,11
20130801|2013-03-08 06:30,8,125.125,125.2,125.125,125.2,5
20130801|2013-03-08 07:00,8,125.15,125.15,125.1,125.1,4
20130801|2013-03-08 07:30,8,125.075,125.1,125,125,77
20130801|2013-03-08 08:00,8,125.15,125.15,125.125,125.125,3
20130801|2013-03-08 08:30,8,125.05,125.175,125,125.075,47
20130801|2013-03-08 09:00,8,125.125,125.2,124.8,125.1,303
20130801|2013-03-08 09:30,8,125.125,125.15,124.775,124.825,373
20130801|2013-03-08 10:00,8,124.8,124.8,124.15,124.35,683
20130801|2013-03-08 10:30,8,124.4,124.725,124.4,124.65,164
20130801|2013-03-08 11:00,8,124.675,124.7,123.925,124.425,581
20130801|2013-03-08 11:30,8,124.4,124.45,124.1,124.175,220
20130801|2013-03-08 12:00,8,124.2,124.2,124,124.125,307
20130801|2013-03-08 12:30,8,124.125,124.425,124.125,124.225,500
20130801|2013-03-08 13:00,8,124.25,124.325,124.05,124.3,470
20130801|2013-03-08 13:30,8,124.25,124.3,124.2,124.3,100
20130801|2013-03-11 09:00,11,124.4,124.65,123.825,124.55,480
20130801|2013-03-11 09:30,11,124.525,124.975,124.525,124.825,360
20130801|2013-03-11 10:00,11,124.825,125.175,124.525,124.65,548
20130801|2013-03-11 10:30,11,124.65,124.75,124.45,124.625,238
20130801|2013-03-11 11:00,11,124.65,124.95,124.55,124.575,192
20130801|2013-03-11 11:30,11,124.55,124.625,124.175,124.425,185
20130801|2013-03-11 12:00,11,124.7,124.7,124.375,124.6,51
20130801|2013-03-11 12:30,11,124.525,124.6,124.225,124.575,366
20130801|2013-03-11 13:00,11,124.575,124.675,124.5,124.6,552
20130801|2013-03-11 13:30,11,124.6,124.625,124.6,124.6,44
20130801|2013-03-11 14:00,11,124.625,124.65,124.625,124.625,19
20130801|2013-03-11 14:30,11,124.625,124.625,124.6,124.6,7
20130801|2013-03-11 15:00,11,124.6,124.7,124.575,124.6,35
20130801|2013-03-11 15:30,11,124.675,124.7,124.65,124.7,17
20130801|2013-03-11 17:00,12,124.7,124.75,124.7,124.75,6
20130801|2013-03-11 17:30,12,124.625,124.625,124.625,124.625,4
20130801|2013-03-11 18:30,12,124.625,124.625,124.6,124.6,6
20130801|2013-03-12 07:00,12,124.45,124.45,124.45,124.45,2
20130801|2013-03-12 07:30,12,124.475,124.7,124.4,124.7,55
20130801|2013-03-12 08:00,12,124.7,125,124.7,124.85,104
20130801|2013-03-12 08:30,12,124.825,124.875,124.725,124.75,77
20130801|2013-03-12 09:00,12,124.7,125.25,124.45,125.05,354
20130801|2013-03-12 09:30,12,125.05,125.25,124.95,125.05,322
20130801|2013-03-12 10:00,12,125.025,125.35,124.975,125.025,264
20130801|2013-03-12 10:30,12,125.05,125.15,124.925,125.15,190
20130801|2013-03-12 11:00,12,125.175,125.225,125.05,125.075,233
20130801|2013-03-12 11:30,12,125.075,125.25,125.05,125.2,165
20130801|2013-03-12 12:00,12,125.225,125.25,125.05,125.1,76
20130801|2013-03-12 12:30,12,125.2,125.425,125.025,125.35,605
20130801|2013-03-12 13:00,12,125.325,125.375,125.25,125.3,234
20130801|2013-03-12 13:30,12,125.325,125.35,125.3,125.3,26
20130801|2013-03-12 14:00,12,125.3,125.375,125.3,125.325,10
20130801|2013-03-12 14:30,12,125.3,125.35,125.25,125.3,9
20130801|2013-03-12 15:00,12,125.3,125.3,125.225,125.225,14
20130801|2013-03-12 15:30,12,125.25,125.35,125.25,125.35,7
20130801|2013-03-12 17:00,13,125.325,125.35,125.325,125.35,5
20130801|2013-03-12 18:30,13,125.35,125.35,125.35,125.35,1
20130801|2013-03-12 22:00,13,125.225,125.225,125.225,125.225,1
20130801|2013-03-13 00:00,13,125.35,125.35,125.35,125.35,1
20130801|2013-03-13 00:30,13,125.3,125.3,125.3,125.3,1
20130801|2013-03-13 03:30,13,125.375,125.375,125.35,125.375,6
20130801|2013-03-13 04:00,13,125.375,125.375,125.375,125.375,6
20130801|2013-03-13 04:30,13,125.35,125.35,125.35,125.35,2
20130801|2013-03-13 05:00,13,125.375,125.375,125.325,125.35,12
20130801|2013-03-13 06:00,13,125.4,125.4,125.4,125.4,5
20130801|2013-03-13 06:30,13,125.35,125.4,125.35,125.4,10
20130801|2013-03-13 07:00,13,125.35,125.4,125.35,125.375,10
20130801|2013-03-13 07:30,13,125.4,125.4,125.325,125.325,6
20130801|2013-03-13 08:00,13,125.3,125.5,125.3,125.4,97
20130801|2013-03-13 08:30,13,125.375,125.525,125.375,125.475,33
20130801|2013-03-13 09:00,13,125.55,125.75,125.425,125.65,443
20130801|2013-03-13 09:30,13,125.65,125.7,125.45,125.475,214
20130801|2013-03-13 10:00,13,125.5,125.525,125.375,125.45,162
20130801|2013-03-13 10:30,13,125.475,125.575,125.4,125.425,159
20130801|2013-03-13 11:00,13,125.45,125.525,125.425,125.45,64
20130801|2013-03-13 11:30,13,125.425,125.55,125.275,125.325,244
20130801|2013-03-13 12:00,13,125.325,125.5,125,125,700
20130801|2013-03-13 12:30,13,125,125.05,124.65,124.8,540
20130801|2013-03-13 13:00,13,124.85,124.95,124.825,124.9,171
20130801|2013-03-13 13:30,13,124.975,124.975,124.8,124.875,24
20130801|2013-03-13 14:00,13,124.85,124.85,124.85,124.85,8
20130801|2013-03-13 15:00,13,124.8,124.825,124.8,124.825,7
20130801|2013-03-13 15:30,13,124.825,125,124.825,125,50
20130801|2013-03-13 17:00,14,124.775,124.8,124.775,124.8,4
20130801|2013-03-13 17:30,14,124.8,124.825,124.775,124.8,16
20130801|2013-03-13 18:30,14,124.825,124.825,124.8,124.8,2
20130801|2013-03-13 20:30,14,124.8,124.8,124.8,124.8,1
20130801|2013-03-13 21:00,14,124.8,124.825,124.75,124.75,17
20130801|2013-03-13 22:00,14,124.75,124.75,124.75,124.75,1
20130801|2013-03-14 00:00,14,124.775,124.775,124.775,124.775,1
20130801|2013-03-14 00:30,14,124.75,124.75,124.75,124.75,1
20130801|2013-03-14 02:30,14,124.85,124.9,124.85,124.9,4
20130801|2013-03-14 03:00,14,124.825,124.875,124.8,124.8,5
20130801|2013-03-14 05:00,14,124.925,124.925,124.925,124.925,2
20130801|2013-03-14 06:00,14,124.8,124.8,124.8,124.8,1
20130801|2013-03-14 06:30,14,124.875,124.875,124.875,124.875,2
20130801|2013-03-14 07:00,14,124.9,124.925,124.85,124.85,3
20130801|2013-03-14 07:30,14,124.975,125,124.85,125,36
20130801|2013-03-14 08:00,14,124.875,124.9,124.75,124.75,50
20130801|2013-03-14 08:30,14,124.75,124.875,124.7,124.725,77
20130801|2013-03-14 09:00,14,124.75,125,124.525,124.875,526
20130801|2013-03-14 09:30,14,124.9,124.9,124.475,124.55,340
20130801|2013-03-14 10:00,14,124.525,124.725,124.25,124.325,523
20130801|2013-03-14 10:30,14,124.325,124.775,124.25,124.725,309
20130801|2013-03-14 11:00,14,124.7,124.7,124.075,124.45,1128
20130801|2013-03-14 11:30,14,124.45,124.6,124.125,124.425,564
20130801|2013-03-14 12:00,14,124.425,124.65,124.35,124.425,313
20130801|2013-03-14 12:30,14,124.45,124.475,124.125,124.375,705
20130801|2013-03-14 13:00,14,124.375,124.4,124.2,124.275,287
20130801|2013-03-14 13:30,14,124.2,124.325,124.1,124.325,39
20130801|2013-03-14 14:00,14,124.35,124.375,124.3,124.35,19
20130801|2013-03-14 14:30,14,124.35,124.35,124.3,124.3,3
20130801|2013-03-14 15:00,14,124.3,124.3,124.225,124.225,12
20130801|2013-03-14 15:30,14,124.175,124.25,124.125,124.125,33
20130801|2013-03-14 17:00,15,124.05,124.2,123.9,124,63
20130801|2013-03-14 17:30,15,124,124.025,124,124,3
20130801|2013-03-14 18:00,15,124.025,124.025,123.95,124,19
20130801|2013-03-14 18:30,15,123.95,123.95,123.875,123.9,10
20130801|2013-03-14 19:00,15,123.95,124,123.925,124,6
20130801|2013-03-14 21:00,15,123.925,123.925,123.925,123.925,1
20130801|2013-03-14 21:30,15,123.9,123.9,123.875,123.875,10
20130801|2013-03-14 23:00,15,124,124,124,124,3
20130801|2013-03-14 23:30,15,124,124,123.9,124,38
20130801|2013-03-15 00:00,15,124,124,124,124,22
20130801|2013-03-15 01:30,15,124,124,124,124,1
20130801|2013-03-15 02:30,15,124,124,124,124,5
20130801|2013-03-15 05:00,15,124,124,124,124,2
20130801|2013-03-15 06:00,15,123.9,124,123.9,124,4
20130801|2013-03-15 07:00,15,124,124,123.95,123.95,33
20130801|2013-03-15 07:30,15,123.975,124,123.875,123.95,119
20130801|2013-03-15 08:00,15,123.925,124,123.35,123.425,174
20130801|2013-03-15 08:30,15,123.4,123.825,123.35,123.575,106
20130801|2013-03-15 09:00,15,123.675,123.725,123.15,123.25,547
20130801|2013-03-15 09:30,15,123.25,123.45,123.125,123.2,413
20130801|2013-03-15 10:00,15,123.25,123.325,122.6,122.85,728
20130801|2013-03-15 10:30,15,122.9,122.95,122.7,122.925,258
20130801|2013-03-15 11:00,15,122.95,122.975,122.45,122.525,372
20130801|2013-03-15 11:30,15,122.5,122.825,122.45,122.6,513
20130801|2013-03-15 12:00,15,122.55,122.725,122.5,122.7,73
20130801|2013-03-15 12:30,15,122.725,122.75,122.425,122.425,356
20130801|2013-03-15 13:00,15,122.45,122.5,122.35,122.5,144
20130801|2013-03-15 13:30,15,122.525,122.525,122.3,122.4,64
20130801|2013-03-18 09:00,18,122.55,122.85,122.35,122.85,660
20130801|2013-03-18 09:30,18,122.85,122.875,122.425,122.45,418
20130801|2013-03-18 10:00,18,122.425,122.5,122.275,122.45,281
20130801|2013-03-18 10:30,18,122.45,122.525,122.35,122.5,89
20130801|2013-03-18 11:00,18,122.5,122.65,122.375,122.65,156
20130801|2013-03-18 11:30,18,122.65,122.875,122.6,122.825,131
20130801|2013-03-18 12:00,18,122.8,122.875,122.675,122.875,120
20130801|2013-03-18 12:30,18,122.875,122.9,122.575,122.65,436
20130801|2013-03-18 13:00,18,122.7,122.7,122.325,122.375,243
20130801|2013-03-18 13:30,18,122.4,122.575,122.4,122.475,23
20130801|2013-03-18 14:00,18,122.6,122.6,122.5,122.5,13
20130801|2013-03-18 14:30,18,122.55,122.625,122.55,122.6,9
20130801|2013-03-18 15:00,18,122.6,122.6,122.55,122.55,60
20130801|2013-03-18 15:30,18,122.525,122.525,122.35,122.45,7
20130801|2013-03-18 17:00,19,122.575,122.575,122.35,122.35,35
20130801|2013-03-18 17:30,19,122.325,122.325,122.325,122.325,10
20130801|2013-03-18 18:00,19,122.325,122.325,122.225,122.25,13
20130801|2013-03-18 18:30,19,122.45,122.45,122.45,122.45,1
20130801|2013-03-18 21:30,19,122.45,122.45,122.45,122.45,1
20130801|2013-03-18 23:00,19,122.45,122.45,122.45,122.45,1
20130801|2013-03-19 00:30,19,122.45,122.45,122.45,122.45,3
20130801|2013-03-19 02:00,19,122.425,122.45,122.425,122.45,6
20130801|2013-03-19 03:00,19,122.35,122.35,122.325,122.325,3
20130801|2013-03-19 03:30,19,122.45,122.45,122.45,122.45,2
20130801|2013-03-19 05:00,19,122.3,122.3,122.3,122.3,3
20130801|2013-03-19 07:30,19,122.325,122.45,122.3,122.45,6
20130801|2013-03-19 08:00,19,122.325,122.35,122.325,122.325,5
20130801|2013-03-19 08:30,19,122.325,122.4,122.25,122.35,38
20130801|2013-03-19 09:00,19,122.35,122.725,122.35,122.575,176
20130801|2013-03-19 09:30,19,122.6,122.775,122.55,122.575,228
20130801|2013-03-19 10:00,19,122.575,122.65,122.4,122.475,464
20130801|2013-03-19 10:30,19,122.5,122.5,122.05,122.15,528
20130801|2013-03-19 11:00,19,122.125,122.125,121.675,121.9,971
20130801|2013-03-19 11:30,19,121.9,122.05,121.525,122.05,721
20130801|2013-03-19 12:00,19,122.025,122.275,121.875,121.975,439
20130801|2013-03-19 12:30,19,121.95,122.325,121.45,122.3,897
20130801|2013-03-19 13:00,19,122.2,122.2,121.975,122.125,480
20130801|2013-03-19 13:30,19,122.15,122.225,122.125,122.15,71
20130801|2013-03-19 14:00,19,122.175,122.2,122.175,122.175,34
20130801|2013-03-19 14:30,19,122.2,122.2,122.15,122.15,6
20130801|2013-03-19 15:00,19,122.175,122.2,122.1,122.1,52
20130801|2013-03-19 15:30,19,122.1,122.125,122.1,122.1,27
20130801|2013-03-19 17:00,20,122.25,122.275,122.15,122.25,25
20130801|2013-03-19 17:30,20,122.25,122.25,122.2,122.2,17
20130801|2013-03-19 18:00,20,122.2,122.325,122.2,122.2,30
20130801|2013-03-19 18:30,20,122.275,122.275,122.2,122.2,6
20130801|2013-03-19 19:00,20,122.2,122.2,122.2,122.2,8
20130801|2013-03-19 19:30,20,122.275,122.35,122.15,122.15,25
20130801|2013-03-19 20:00,20,122.15,122.15,122.15,122.15,4
20130801|2013-03-19 21:30,20,122.225,122.225,122.225,122.225,2
20130801|2013-03-19 22:30,20,122.3,122.3,122.3,122.3,1
20130801|2013-03-19 23:00,20,122.225,122.3,122.225,122.3,5
20130801|2013-03-19 23:30,20,122.325,122.325,122.325,122.325,1
20130801|2013-03-20 00:30,20,122.375,122.375,122.375,122.375,3
20130801|2013-03-20 01:30,20,122.375,122.375,122.375,122.375,5
20130801|2013-03-20 03:30,20,122.15,122.15,122.15,122.15,1
20130801|2013-03-20 04:00,20,122.35,122.35,122.35,122.35,1
20130801|2013-03-20 05:00,20,122.175,122.175,122.15,122.15,4
20130801|2013-03-20 05:30,20,122.15,122.175,122.15,122.175,6
20130801|2013-03-20 06:00,20,122.125,122.2,122.1,122.1,7
20130801|2013-03-20 06:30,20,122.25,122.275,122.1,122.1,14
20130801|2013-03-20 07:00,20,122.1,122.4,122.1,122.375,41
20130801|2013-03-20 07:30,20,122.375,122.45,122.35,122.4,126
20130801|2013-03-20 08:00,20,122.4,122.55,122.4,122.45,205
20130801|2013-03-20 08:30,20,122.375,122.425,121.725,121.95,223
20130801|2013-03-20 09:00,20,122,122.225,121.8,122.025,633
20130801|2013-03-20 09:30,20,122.025,122.375,122.025,122.375,376
20130801|2013-03-20 10:00,20,122.35,122.75,122.325,122.75,657
20130801|2013-03-20 10:30,20,122.775,122.875,122.575,122.8,420
20130801|2013-03-20 11:00,20,122.8,122.875,122.65,122.825,473
20130801|2013-03-20 11:30,20,122.8,122.95,122.775,122.9,276
20130801|2013-03-20 12:00,20,122.9,123.2,122.85,123.125,613
20130801|2013-03-20 12:30,20,123.15,123.325,122.95,123.275,593
20130801|2013-03-20 13:00,20,123.275,123.275,123.175,123.2,312
20130801|2013-03-20 13:30,20,123.175,123.425,123.175,123.425,82
20130801|2013-03-20 14:00,20,123.425,123.475,123.425,123.45,42
20130801|2013-03-20 15:00,20,123.325,123.325,123.15,123.25,46
20130801|2013-03-20 15:30,20,123.375,123.4,123.275,123.4,15
20130801|2013-03-20 17:00,21,123.3,123.475,123.25,123.35,23
20130801|2013-03-20 17:30,21,123.35,123.425,123.325,123.325,13
20130801|2013-03-20 18:00,21,123.375,123.375,123.325,123.325,10
20130801|2013-03-20 18:30,21,123.425,123.45,123.425,123.45,4
20130801|2013-03-20 19:00,21,123.5,123.5,123.5,123.5,3
20130801|2013-03-20 20:30,21,123.5,123.5,123.5,123.5,1
20130801|2013-03-20 21:00,21,123.45,123.45,123.45,123.45,1
20130801|2013-03-20 22:30,21,123.45,123.45,123.425,123.425,3
20130801|2013-03-21 02:00,21,123.425,123.425,123.425,123.425,1
20130801|2013-03-21 05:00,21,123.425,123.425,123.425,123.425,1
20130801|2013-03-21 05:30,21,123.5,123.5,123.5,123.5,26
20130801|2013-03-21 06:00,21,123.4,123.4,123.375,123.375,2
20130801|2013-03-21 06:30,21,123.35,123.45,123.35,123.35,8
20130801|2013-03-21 07:00,21,123.375,123.375,123.375,123.375,1
20130801|2013-03-21 07:30,21,123.35,123.4,123.325,123.35,41
20130801|2013-03-21 08:00,21,123.375,123.375,123.275,123.275,46
20130801|2013-03-21 08:30,21,123.325,123.375,123.175,123.225,91
20130801|2013-03-21 09:00,21,123.25,123.4,123.175,123.2,520
20130801|2013-03-21 09:30,21,123.2,123.575,123.2,123.5,773
20130801|2013-03-21 10:00,21,123.525,124.2,123.5,123.975,1429
20130801|2013-03-21 10:30,21,123.95,124,123.65,123.675,489
20130801|2013-03-21 11:00,21,123.65,123.9,123.6,123.875,197
20130801|2013-03-21 11:30,21,123.9,123.95,123.725,123.8,217
20130801|2013-03-21 12:00,21,123.725,123.775,123.575,123.675,210
20130801|2013-03-21 12:30,21,123.675,123.775,123.55,123.55,430
20130801|2013-03-21 13:00,21,123.55,123.575,123.35,123.375,252
20130801|2013-03-21 13:30,21,123.425,123.425,123.2,123.225,82
20130801|2013-03-21 14:00,21,123.225,123.275,123.15,123.25,58
20130801|2013-03-21 14:30,21,123.25,123.3,123.15,123.175,23
20130801|2013-03-21 15:00,21,123.225,123.225,123.05,123.2,35
20130801|2013-03-21 15:30,21,123.175,123.2,123.075,123.15,10
20130801|2013-03-21 17:00,22,123.15,123.15,123.1,123.1,4
20130801|2013-03-21 19:00,22,123.2,123.2,123.2,123.2,1
20130801|2013-03-21 20:00,22,123.15,123.15,123.1,123.1,3
20130801|2013-03-21 20:30,22,123.15,123.15,123.15,123.15,2
20130801|2013-03-22 01:30,22,123.175,123.175,123.175,123.175,1
20130801|2013-03-22 02:00,22,123.175,123.175,123.175,123.175,1
20130801|2013-03-22 05:30,22,123.15,123.15,123.15,123.15,1
20130801|2013-03-22 06:00,22,123.175,123.2,123.175,123.2,2
20130801|2013-03-22 06:30,22,123.2,123.25,123.125,123.25,33
20130801|2013-03-22 07:00,22,123.25,123.25,123.1,123.1,33
20130801|2013-03-22 07:30,22,123.075,123.15,123,123.15,81
20130801|2013-03-22 08:00,22,123.125,123.2,123.1,123.2,7
20130801|2013-03-22 08:30,22,123.2,123.35,123.2,123.25,52
20130801|2013-03-22 09:00,22,123.225,123.4,123.05,123.375,285
20130801|2013-03-22 09:30,22,123.4,123.4,122.825,122.9,548
20130801|2013-03-22 10:00,22,122.95,123.2,122.775,123.2,275
20130801|2013-03-22 10:30,22,123.225,123.375,123.075,123.375,390
20130801|2013-03-22 11:00,22,123.375,123.5,123.15,123.375,263
20130801|2013-03-22 11:30,22,123.4,123.425,123.175,123.3,119
20130801|2013-03-22 12:00,22,123.3,123.325,123.175,123.2,51
20130801|2013-03-22 12:30,22,123.25,123.325,122.825,122.875,719
20130801|2013-03-22 13:00,22,122.9,123.125,122.9,123.075,301
20130801|2013-03-22 13:30,22,123.075,123.2,122.8,123.075,146
20130801|2013-03-25 09:00,25,123.95,123.95,123.15,123.3,1032
20130801|2013-03-25 09:30,25,123.3,123.35,122.6,122.675,676
20130801|2013-03-25 10:00,25,122.7,123.075,122.625,122.95,201
20130801|2013-03-25 10:30,25,122.95,123.05,122.825,122.925,170
20130801|2013-03-25 11:00,25,122.925,123.175,122.875,123.175,205
20130801|2013-03-25 11:30,25,123.125,123.275,123.125,123.15,108
20130801|2013-03-25 12:00,25,123.175,123.3,123.125,123.25,157
20130801|2013-03-25 12:30,25,123.275,123.3,123.05,123.05,199
20130801|2013-03-25 13:00,25,123.05,123.125,123.025,123.075,181
20130801|2013-03-25 13:30,25,123.025,123.075,122.95,122.95,15
20130801|2013-03-25 14:00,25,123.025,123.075,123.025,123.075,6
20130801|2013-03-25 14:30,25,123.05,123.075,123,123.075,6
20130801|2013-03-25 15:00,25,123.075,123.1,123.075,123.1,31
20130801|2013-03-25 15:30,25,123.1,123.125,123.075,123.125,20
20130801|2013-03-25 17:00,26,123.1,123.225,123.075,123.15,12
20130801|2013-03-25 17:30,26,123.15,123.175,123.15,123.175,10
20130801|2013-03-25 18:00,26,123.1,123.1,123.05,123.05,2
20130801|2013-03-25 18:30,26,123,123,123,123,1
20130801|2013-03-25 19:30,26,123.05,123.05,123.05,123.05,1
20130801|2013-03-25 23:30,26,122.875,122.875,122.875,122.875,1
20130801|2013-03-26 00:30,26,122.925,122.925,122.925,122.925,1
20130801|2013-03-26 02:00,26,122.875,122.875,122.875,122.875,4
20130801|2013-03-26 03:00,26,122.9,122.9,122.9,122.9,1
20130801|2013-03-26 05:00,26,122.875,122.875,122.875,122.875,2
20130801|2013-03-26 05:30,26,122.9,122.95,122.9,122.925,22
20130801|2013-03-26 06:00,26,123,123.025,123,123.025,4
20130801|2013-03-26 06:30,26,123.05,123.05,123.05,123.05,10
20130801|2013-03-26 07:00,26,123.075,123.075,122.975,123,14
20130801|2013-03-26 07:30,26,123.025,123.05,123.025,123.05,2
20130801|2013-03-26 08:00,26,123.05,123.1,123.05,123.05,21
20130801|2013-03-26 08:30,26,123.05,123.25,123.05,123.2,20
20130801|2013-03-26 09:00,26,123.1,123.15,122.95,123.05,119
20130801|2013-03-26 09:30,26,123.025,123.075,122.75,122.825,280
20130801|2013-03-26 10:00,26,122.8,122.95,122.65,122.875,149
20130801|2013-03-26 10:30,26,122.875,122.925,122.65,122.9,212
20130801|2013-03-26 11:00,26,122.9,123,122.775,122.975,122
20130801|2013-03-26 11:30,26,122.975,123.1,122.9,122.9,182
20130801|2013-03-26 12:00,26,122.925,123,122.825,122.825,107
20130801|2013-03-26 12:30,26,122.875,122.9,122.6,122.675,231
20130801|2013-03-26 13:00,26,122.65,122.7,122.6,122.625,162
20130801|2013-03-26 13:30,26,122.6,122.675,122.6,122.6,16
20130801|2013-03-26 14:00,26,122.6,122.625,122.575,122.625,50
20130801|2013-03-26 14:30,26,122.625,122.625,122.575,122.6,23
20130801|2013-03-26 15:00,26,122.525,122.525,122.475,122.5,70
20130801|2013-03-26 15:30,26,122.5,122.55,122.5,122.525,12
20130801|2013-03-26 17:00,27,122.6,122.65,122.6,122.65,3
20130801|2013-03-26 17:30,27,122.55,122.55,122.55,122.55,1
20130801|2013-03-26 18:00,27,122.5,122.5,122.5,122.5,1
20130801|2013-03-26 19:30,27,122.625,122.625,122.625,122.625,1
20130801|2013-03-26 20:30,27,122.65,122.65,122.65,122.65,5
20130801|2013-03-26 22:30,27,122.6,122.6,122.6,122.6,1
20130801|2013-03-27 00:00,27,122.5,122.5,122.5,122.5,1
20130801|2013-03-27 02:30,27,122.5,122.5,122.5,122.5,5
20130801|2013-03-27 03:30,27,122.525,122.525,122.5,122.5,4
20130801|2013-03-27 04:30,27,122.525,122.525,122.475,122.475,2
20130801|2013-03-27 07:00,27,122.55,122.625,122.55,122.625,7
20130801|2013-03-27 07:30,27,122.55,122.55,122.5,122.525,13
20130801|2013-03-27 08:00,27,122.575,122.7,122.575,122.65,81
20130801|2013-03-27 08:30,27,122.625,122.675,122.6,122.6,21
20130801|2013-03-27 09:00,27,122.575,122.85,122.525,122.85,470
20130801|2013-03-27 09:30,27,122.85,123.025,122.725,122.9,375
20130801|2013-03-27 10:00,27,122.9,123.5,122.9,123.3,662
20130801|2013-03-27 10:30,27,123.3,123.4,123.15,123.4,277
20130801|2013-03-27 11:00,27,123.4,123.75,123.4,123.6,477
20130801|2013-03-27 11:30,27,123.6,123.825,123.475,123.625,325
20130801|2013-03-27 12:00,27,123.625,123.9,123.575,123.75,386
20130801|2013-03-27 12:30,27,123.775,124.075,123.675,124,795
20130801|2013-03-27 13:00,27,124,124,123.95,124,226
20130801|2013-03-27 13:30,27,124.05,124.05,123.975,123.975,101
20130801|2013-03-27 14:00,27,124,124.1,123.975,123.975,46
20130801|2013-03-27 14:30,27,124,124.125,123.975,123.975,36
20130801|2013-03-27 15:00,27,124,124.15,124,124.15,51
20130801|2013-03-27 15:30,27,124.075,124.15,124.05,124.125,39
20130801|2013-03-27 17:00,28,124.025,124.025,124.025,124.025,3
20130801|2013-03-27 17:30,28,124.025,124.025,124.025,124.025,1
20130801|2013-03-27 18:00,28,124.025,124.025,124,124,7
20130801|2013-03-27 18:30,28,124,124.075,124,124.075,6
20130801|2013-03-27 19:00,28,124.15,124.15,124.15,124.15,1
20130801|2013-03-27 20:00,28,124.1,124.1,124.1,124.1,2
20130801|2013-03-27 22:30,28,124.1,124.1,124.1,124.1,1
20130801|2013-03-27 23:30,28,124.125,124.125,124.125,124.125,1
20130801|2013-03-28 00:00,28,124.075,124.075,124.075,124.075,2
20130801|2013-03-28 03:00,28,124.025,124.025,124.025,124.025,2
20130801|2013-03-28 03:30,28,123.975,123.975,123.975,123.975,6
20130801|2013-03-28 04:00,28,124,124,123.925,123.95,14
20130801|2013-03-28 05:00,28,123.925,123.925,123.875,123.875,3
20130801|2013-03-28 05:30,28,123.9,123.9,123.8,123.85,40
20130801|2013-03-28 06:00,28,123.8,123.8,123.8,123.8,2
20130801|2013-03-28 06:30,28,123.825,123.825,123.825,123.825,3
20130801|2013-03-28 07:00,28,123.875,123.925,123.875,123.925,6
20130801|2013-03-28 07:30,28,123.95,124.275,123.925,124.225,79
20130801|2013-03-28 08:00,28,124.175,124.275,124.1,124.1,28
20130801|2013-03-28 08:30,28,124.05,124.2,123.975,124.2,69
20130801|2013-03-28 09:00,28,124.2,124.8,124.2,124.8,1471
20130801|2013-03-28 09:30,28,124.75,124.875,124.55,124.875,746
20130801|2013-03-28 10:00,28,124.85,125,124.8,124.975,1165
20130801|2013-03-28 10:30,28,124.975,125.1,124.725,124.775,1037
20130801|2013-03-28 11:00,28,124.75,124.8,124.35,124.35,1427
20130801|2013-03-28 11:30,28,124.375,124.475,124.3,124.475,772
20130801|2013-03-28 12:00,28,124.45,124.475,124.325,124.475,184
20130801|2013-03-28 12:30,28,124.425,125.2,124.4,125.2,2646
20130801|2013-03-28 13:00,28,125.2,125.275,125.1,125.1,721
20130801|2013-03-28 13:30,28,125.1,125.225,125.05,125.125,110
20130801|2013-04-01 09:00,1,125.2,125.25,124.725,124.95,1649
20130801|2013-04-01 09:30,1,124.95,125.025,124.675,124.8,1028
20130801|2013-04-01 10:00,1,124.75,124.875,124.625,124.625,300
20130801|2013-04-01 10:30,1,124.6,124.725,124.55,124.625,326
20130801|2013-04-01 11:00,1,124.6,125.225,124.525,124.875,660
20130801|2013-04-01 11:30,1,124.9,125.075,124.825,124.975,200
20130801|2013-04-01 12:00,1,124.975,124.975,124.825,124.925,42
20130801|2013-04-01 12:30,1,124.925,125.05,124.75,124.75,456
20130801|2013-04-01 13:00,1,124.8,124.825,124.7,124.75,215
20130801|2013-04-01 13:30,1,124.675,124.85,124.675,124.85,145
20130801|2013-04-01 14:00,1,124.875,124.875,124.85,124.875,60
20130801|2013-04-01 14:30,1,124.875,124.875,124.875,124.875,39
20130801|2013-04-01 15:00,1,124.95,124.95,124.875,124.875,10
20130801|2013-04-01 15:30,1,124.875,124.875,124.75,124.85,33
20130801|2013-04-01 19:30,2,124.625,124.625,124.6,124.6,10
20130801|2013-04-01 20:00,2,124.8,124.8,124.8,124.8,1
20130801|2013-04-01 21:00,2,124.8,124.8,124.8,124.8,1
20130801|2013-04-01 23:00,2,124.975,124.975,124.975,124.975,1
20130801|2013-04-01 23:30,2,124.875,124.875,124.875,124.875,1
20130801|2013-04-02 02:30,2,124.95,124.975,124.95,124.975,4
20130801|2013-04-02 03:30,2,124.875,124.875,124.875,124.875,1
20130801|2013-04-02 04:00,2,124.9,124.9,124.9,124.9,3
20130801|2013-04-02 04:30,2,125,125,125,125,2
20130801|2013-04-02 05:30,2,125,125,125,125,7
20130801|2013-04-02 06:30,2,125,125,125,125,2
20130801|2013-04-02 07:00,2,124.95,125,124.95,124.975,6
20130801|2013-04-02 07:30,2,124.95,125,124.95,124.95,8
20130801|2013-04-02 08:00,2,124.9,125,124.875,124.95,13
20130801|2013-04-02 08:30,2,125.025,125.025,124.925,125,58
20130801|2013-04-02 09:00,2,124.975,125.05,124.725,124.725,421
20130801|2013-04-02 09:30,2,124.75,124.75,124.175,124.25,582
20130801|2013-04-02 10:00,2,124.25,124.45,123.975,124,454
20130801|2013-04-02 10:30,2,124,124.225,124,124.1,259
20130801|2013-04-02 11:00,2,124.1,124.175,123.95,124.1,328
20130801|2013-04-02 11:30,2,124.05,124.075,123.375,123.525,985
20130801|2013-04-02 12:00,2,123.5,123.6,123.025,123.15,838
20130801|2013-04-02 12:30,2,123.175,123.675,123.05,123.6,564
20130801|2013-04-02 13:00,2,123.625,123.775,123.55,123.75,186
20130801|2013-04-02 13:30,2,123.675,123.75,123.675,123.7,14
20130801|2013-04-02 14:00,2,123.675,123.725,123.675,123.725,12
20130801|2013-04-02 14:30,2,123.725,123.75,123.725,123.75,16
20130801|2013-04-02 15:00,2,123.7,123.7,123.6,123.6,10
20130801|2013-04-02 15:30,2,123.675,123.675,123.575,123.575,3
20130801|2013-04-02 17:00,3,123.5,123.5,123.5,123.5,21
20130801|2013-04-02 17:30,3,123.575,123.575,123.575,123.575,1
20130801|2013-04-02 18:00,3,123.65,123.65,123.65,123.65,6
20130801|2013-04-02 18:30,3,123.65,123.65,123.65,123.65,1
20130801|2013-04-02 19:30,3,123.65,123.65,123.65,123.65,7
20130801|2013-04-02 20:00,3,123.7,123.75,123.7,123.75,5
20130801|2013-04-02 21:30,3,123.7,123.825,123.7,123.825,6
20130801|2013-04-02 23:00,3,123.8,123.8,123.8,123.8,1
20130801|2013-04-03 01:30,3,123.7,123.7,123.7,123.7,1
20130801|2013-04-03 03:00,3,123.825,123.85,123.825,123.85,2
20130801|2013-04-03 03:30,3,123.75,123.75,123.75,123.75,1
20130801|2013-04-03 04:00,3,123.8,123.8,123.8,123.8,1
20130801|2013-04-03 04:30,3,123.775,123.775,123.65,123.65,11
20130801|2013-04-03 05:00,3,123.875,123.875,123.875,123.875,1
20130801|2013-04-03 06:00,3,123.675,123.675,123.675,123.675,6
20130801|2013-04-03 06:30,3,123.625,123.65,123.625,123.65,7
20130801|2013-04-03 07:00,3,123.55,123.6,123.55,123.6,25
20130801|2013-04-03 07:30,3,123.625,123.625,123.625,123.625,1
20130801|2013-04-03 08:00,3,123.725,123.775,123.65,123.775,72
20130801|2013-04-03 08:30,3,123.725,123.725,123.6,123.6,26
20130801|2013-04-03 09:00,3,123.5,123.775,123.5,123.55,365
20130801|2013-04-03 09:30,3,123.575,123.675,123.3,123.425,278
20130801|2013-04-03 10:00,3,123.4,123.725,123.325,123.575,422
20130801|2013-04-03 10:30,3,123.55,123.775,123.4,123.75,189
20130801|2013-04-03 11:00,3,123.725,124.55,123.7,124.55,756
20130801|2013-04-03 11:30,3,124.55,124.775,124.25,124.45,1021
20130801|2013-04-03 12:00,3,124.425,124.6,124.4,124.4,372
20130801|2013-04-03 12:30,3,124.4,124.4,123.725,123.75,1028
20130801|2013-04-03 13:00,3,123.725,123.95,123.725,123.875,223
20130801|2013-04-03 13:30,3,123.925,123.925,123.85,123.875,33
20130801|2013-04-03 14:00,3,123.9,123.9,123.75,123.75,171
20130801|2013-04-03 14:30,3,123.775,123.8,123.775,123.8,4
20130801|2013-04-03 15:00,3,123.85,123.85,123.75,123.8,24
20130801|2013-04-03 15:30,3,123.825,123.825,123.75,123.75,10
20130801|2013-04-03 17:00,4,123.9,123.95,123.8,123.8,24
20130801|2013-04-03 17:30,4,123.9,123.9,123.9,123.9,1
20130801|2013-04-03 18:00,4,123.95,124,123.95,124,47
20130801|2013-04-03 18:30,4,124.05,124.05,124.05,124.05,1
20130801|2013-04-03 19:30,4,123.9,123.9,123.85,123.85,6
20130801|2013-04-03 20:00,4,123.85,123.85,123.85,123.85,2
20130801|2013-04-03 22:30,4,124.05,124.05,123.95,123.95,4
20130801|2013-04-03 23:00,4,124.05,124.05,124.05,124.05,2
20130801|2013-04-03 23:30,4,124.05,124.05,124.05,124.05,1
20130801|2013-04-04 00:30,4,124.1,124.1,124.1,124.1,1
20130801|2013-04-04 01:30,4,124.1,124.1,124.1,124.1,2
20130801|2013-04-04 02:00,4,124.1,124.1,124.1,124.1,1
20130801|2013-04-04 02:30,4,124.1,124.1,124.1,124.1,11
20130801|2013-04-04 03:00,4,124.1,124.1,124.1,124.1,18
20130801|2013-04-04 03:30,4,124.1,124.1,124.05,124.1,24
20130801|2013-04-04 04:00,4,124.2,124.25,124.2,124.25,65
20130801|2013-04-04 04:30,4,124.275,124.275,124.275,124.275,2
20130801|2013-04-04 05:00,4,124.25,124.25,124.25,124.25,2
20130801|2013-04-04 05:30,4,124.275,124.3,124.075,124.15,27
20130801|2013-04-04 06:00,4,123.975,124.05,123.925,124.05,3
20130801|2013-04-04 06:30,4,124.125,124.125,124.1,124.125,4
20130801|2013-04-04 07:00,4,124.025,124.025,124,124,5
20130801|2013-04-04 07:30,4,123.95,123.975,123.75,123.75,13
20130801|2013-04-04 08:00,4,123.8,123.9,123.775,123.8,5
20130801|2013-04-04 08:30,4,123.9,124.025,123.825,123.95,26
20130801|2013-04-04 09:00,4,123.8,123.975,123.175,123.2,1078
20130801|2013-04-04 09:30,4,123.2,123.525,123.175,123.25,543
20130801|2013-04-04 10:00,4,123.25,123.325,122.8,123.1,674
20130801|2013-04-04 10:30,4,123.1,123.475,123.025,123.35,399
20130801|2013-04-04 11:00,4,123.4,123.475,123.175,123.2,251
20130801|2013-04-04 11:30,4,123.2,123.2,123.125,123.2,222
20130801|2013-04-04 12:00,4,123.2,123.2,122.925,123.025,209
20130801|2013-04-04 12:30,4,123.025,123.25,122.975,123.075,791
20130801|2013-04-04 13:00,4,123.125,123.225,123.125,123.225,226
20130801|2013-04-04 13:30,4,123.225,123.3,123.05,123.05,59
20130801|2013-04-04 14:00,4,123.15,123.2,123.125,123.15,16
20130801|2013-04-04 14:30,4,123.1,123.1,123.075,123.075,4
20130801|2013-04-04 15:30,4,123.075,123.075,123.025,123.025,24
20130801|2013-04-04 17:00,5,123,123.05,122.975,123.05,6
20130801|2013-04-04 17:30,5,123.1,123.1,123.05,123.05,3
20130801|2013-04-04 18:00,5,123,123.05,123,123,10
20130801|2013-04-04 18:30,5,123.025,123.05,123.025,123.05,2
20130801|2013-04-04 19:30,5,123.05,123.05,122.975,122.975,6
20130801|2013-04-04 20:00,5,122.95,122.95,122.925,122.925,8
20130801|2013-04-04 20:30,5,123.05,123.05,123.05,123.05,1
20130801|2013-04-04 21:30,5,123.1,123.1,123.1,123.1,2
20130801|2013-04-04 22:30,5,123.15,123.175,123.15,123.175,5
20130801|2013-04-04 23:30,5,123.2,123.225,123.2,123.225,2
20130801|2013-04-05 01:30,5,123.275,123.3,123.275,123.3,4
20130801|2013-04-05 03:30,5,123.275,123.325,123.275,123.325,7
20130801|2013-04-05 04:00,5,123.35,123.35,123.35,123.35,2
20130801|2013-04-05 06:00,5,123.325,123.325,123.325,123.325,5
20130801|2013-04-05 06:30,5,123.4,123.425,123.375,123.425,5
20130801|2013-04-05 07:00,5,123.325,123.425,123.275,123.425,17
20130801|2013-04-05 07:30,5,123.3,123.45,123.25,123.3,18
20130801|2013-04-05 08:00,5,123.225,123.225,122.95,122.975,48
20130801|2013-04-05 08:30,5,122.925,122.975,122.875,122.95,72
20130801|2013-04-05 09:00,5,122.925,123.1,122.525,123,1003
20130801|2013-04-05 09:30,5,122.975,123,122.7,122.75,843
20130801|2013-04-05 10:00,5,122.75,123.025,122.625,123.025,324
20130801|2013-04-05 10:30,5,122.975,123,122.75,122.8,117
20130801|2013-04-05 11:00,5,122.8,122.975,122.7,122.7,136
20130801|2013-04-05 11:30,5,122.7,122.7,122.2,122.225,1021
20130801|2013-04-05 12:00,5,122.225,122.45,122.075,122.25,435
20130801|2013-04-05 12:30,5,122.275,122.5,122.225,122.3,351
20130801|2013-04-05 13:00,5,122.275,122.4,122.25,122.25,111
20130801|2013-04-05 13:30,5,122.275,122.3,122.15,122.2,46
20130801|2013-04-08 09:00,8,122.3,122.7,122.075,122.65,832
20130801|2013-04-08 09:30,8,122.65,123.175,122.65,123.025,537
20130801|2013-04-08 10:00,8,123.05,123.2,122.9,122.9,301
20130801|2013-04-08 10:30,8,122.875,122.95,122.475,122.65,443
20130801|2013-04-08 11:00,8,122.6,122.6,121.975,122.275,601
20130801|2013-04-08 11:30,8,122.225,122.55,122.225,122.525,221
20130801|2013-04-08 12:00,8,122.5,122.675,122.475,122.525,249
20130801|2013-04-08 12:30,8,122.55,122.875,122.5,122.85,285
20130801|2013-04-08 13:00,8,122.85,122.85,122.725,122.75,53
20130801|2013-04-08 13:30,8,122.8,122.825,122.75,122.775,23
20130801|2013-04-08 14:00,8,122.75,122.75,122.75,122.75,1
20130801|2013-04-08 14:30,8,122.825,122.825,122.825,122.825,23
20130801|2013-04-08 15:00,8,122.8,122.8,122.8,122.8,3
20130801|2013-04-08 15:30,8,122.725,122.725,122.7,122.725,30
20130801|2013-04-08 17:00,9,122.8,122.825,122.8,122.8,5
20130801|2013-04-08 17:30,9,122.8,122.8,122.8,122.8,10
20130801|2013-04-09 01:00,9,122.8,122.8,122.8,122.8,1
20130801|2013-04-09 02:00,9,122.825,122.825,122.825,122.825,2
20130801|2013-04-09 03:30,9,122.9,122.9,122.85,122.9,6
20130801|2013-04-09 05:30,9,122.825,122.825,122.75,122.75,3
20130801|2013-04-09 06:30,9,122.8,122.825,122.8,122.825,12
20130801|2013-04-09 07:00,9,122.75,122.85,122.75,122.85,2
20130801|2013-04-09 07:30,9,122.85,122.85,122.775,122.775,3
20130801|2013-04-09 08:00,9,122.8,122.9,122.725,122.9,53
20130801|2013-04-09 08:30,9,122.875,122.875,122.8,122.875,22
20130801|2013-04-09 09:00,9,122.875,123,122.575,122.675,802
20130801|2013-04-09 09:30,9,122.8,122.9,122.675,122.875,581
20130801|2013-04-09 10:00,9,122.875,123.025,122.875,122.9,494
20130801|2013-04-09 10:30,9,122.925,123,122.9,122.9,106
20130801|2013-04-09 11:00,9,122.9,123.025,122.9,122.9,70
20130801|2013-04-09 11:30,9,122.95,123.05,122.925,123,175
20130801|2013-04-09 12:00,9,123,123.025,122.825,122.9,152
20130801|2013-04-09 12:30,9,122.9,122.9,122.35,122.6,563
20130801|2013-04-09 13:00,9,122.55,122.625,122.45,122.5,105
20130801|2013-04-09 13:30,9,122.45,122.45,122.325,122.45,19
20130801|2013-04-09 14:00,9,122.5,122.5,122.4,122.4,11
20130801|2013-04-09 15:00,9,122.45,122.45,122.4,122.45,5
20130801|2013-04-09 15:30,9,122.475,122.475,122.375,122.375,52
20130801|2013-04-09 17:00,10,122.55,122.55,122.5,122.5,3
20130801|2013-04-09 18:00,10,122.375,122.375,122.375,122.375,2
20130801|2013-04-09 18:30,10,122.3,122.3,122.25,122.25,7
20130801|2013-04-09 19:00,10,122.25,122.25,122.25,122.25,6
20130801|2013-04-09 19:30,10,122.3,122.3,122.3,122.3,1
20130801|2013-04-09 20:30,10,122.375,122.375,122.375,122.375,5
20130801|2013-04-09 21:00,10,122.325,122.325,122.325,122.325,1
20130801|2013-04-09 22:00,10,122.4,122.4,122.375,122.375,2
20130801|2013-04-09 23:30,10,122.325,122.325,122.325,122.325,2
20130801|2013-04-10 02:30,10,122.4,122.4,122.4,122.4,1
20130801|2013-04-10 04:00,10,122.325,122.325,122.325,122.325,1
20130801|2013-04-10 04:30,10,122.375,122.375,122.375,122.375,1
20130801|2013-04-10 05:00,10,122.325,122.375,122.325,122.375,6
20130801|2013-04-10 05:30,10,122.35,122.375,122.35,122.375,11
20130801|2013-04-10 06:00,10,122.375,122.4,122.375,122.375,6
20130801|2013-04-10 06:30,10,122.375,122.4,122.375,122.4,2
20130801|2013-04-10 07:00,10,122.35,122.35,122.3,122.3,7
20130801|2013-04-10 07:30,10,122.35,122.5,122.35,122.5,16
20130801|2013-04-10 08:00,10,122.475,122.475,122.375,122.375,5
20130801|2013-04-10 08:30,10,122.55,122.65,122.45,122.65,42
20130801|2013-04-10 09:00,10,122.65,122.7,122.125,122.125,685
20130801|2013-04-10 09:30,10,122.175,122.175,121.8,121.8,647
20130801|2013-04-10 10:00,10,121.825,122.15,121.6,122.05,446
20130801|2013-04-10 10:30,10,122.075,122.125,121.975,122.025,87
20130801|2013-04-10 11:00,10,122.15,122.2,121.95,121.975,501
20130801|2013-04-10 11:30,10,121.95,121.95,121.65,121.65,128
20130801|2013-04-10 12:00,10,121.625,121.675,121.375,121.4,758
20130801|2013-04-10 12:30,10,121.45,121.475,120.775,120.85,1676
20130801|2013-04-10 13:00,10,120.85,121.15,120.7,121.05,751
20130801|2013-04-10 13:30,10,120.975,121.075,120.95,121.05,24
20130801|2013-04-10 14:00,10,121.075,121.075,120.95,120.95,30
20130801|2013-04-10 14:30,10,120.95,121.05,120.9,121.05,27
20130801|2013-04-10 15:00,10,121.05,121.075,121,121,10
20130801|2013-04-10 15:30,10,121,121.075,120.925,121.075,27
20130801|2013-04-10 17:00,11,121.075,121.1,120.85,120.85,40
20130801|2013-04-10 17:30,11,120.925,120.95,120.925,120.925,11
20130801|2013-04-10 18:00,11,120.825,120.825,120.825,120.825,1
20130801|2013-04-10 18:30,11,120.825,120.9,120.8,120.9,11
20130801|2013-04-10 19:00,11,120.825,120.825,120.825,120.825,4
20130801|2013-04-10 19:30,11,120.85,120.85,120.825,120.825,8
20130801|2013-04-10 20:00,11,120.85,120.85,120.85,120.85,4
20130801|2013-04-10 20:30,11,120.925,120.925,120.875,120.875,6
20130801|2013-04-10 21:30,11,120.925,120.925,120.9,120.9,4
20130801|2013-04-10 23:00,11,120.9,120.9,120.9,120.9,1
20130801|2013-04-10 23:30,11,120.85,120.85,120.85,120.85,1
20130801|2013-04-11 00:30,11,120.95,120.95,120.95,120.95,1
20130801|2013-04-11 01:00,11,120.925,120.925,120.875,120.875,6
20130801|2013-04-11 01:30,11,120.9,120.9,120.9,120.9,2
20130801|2013-04-11 02:00,11,120.85,120.95,120.85,120.95,2
20130801|2013-04-11 03:00,11,120.875,120.9,120.75,120.75,40
20130801|2013-04-11 04:30,11,120.875,120.9,120.875,120.9,2
20130801|2013-04-11 05:00,11,120.825,120.825,120.775,120.775,9
20130801|2013-04-11 06:00,11,120.9,120.95,120.9,120.9,5
20130801|2013-04-11 06:30,11,121,121,120.95,120.95,8
20130801|2013-04-11 07:00,11,121,121.075,121,121.05,273
20130801|2013-04-11 07:30,11,121.05,121.175,121,121.175,191
20130801|2013-04-11 08:00,11,121.15,121.225,121.05,121.225,32
20130801|2013-04-11 08:30,11,121.2,121.25,121,121.025,130
20130801|2013-04-11 09:00,11,121.025,121.65,121,121.575,765
20130801|2013-04-11 09:30,11,121.525,121.575,121.25,121.525,278
20130801|2013-04-11 10:00,11,121.55,121.55,121.375,121.475,225
20130801|2013-04-11 10:30,11,121.475,121.55,121.35,121.55,186
20130801|2013-04-11 11:00,11,121.575,121.675,121.45,121.475,248
20130801|2013-04-11 11:30,11,121.475,121.475,121.325,121.35,156
20130801|2013-04-11 12:00,11,121.375,121.375,121.15,121.175,379
20130801|2013-04-11 12:30,11,121.15,121.325,120.95,121.3,718
20130801|2013-04-11 13:00,11,121.3,121.325,121.2,121.225,105
20130801|2013-04-11 13:30,11,121.225,121.25,121.225,121.225,33
20130801|2013-04-11 14:00,11,121.225,121.25,121.225,121.25,3
20130801|2013-04-11 14:30,11,121.275,121.275,121.25,121.25,4
20130801|2013-04-11 15:00,11,121.325,121.425,121.3,121.425,34
20130801|2013-04-11 15:30,11,121.375,121.425,121.325,121.325,15
20130801|2013-04-11 17:00,12,121.35,121.5,121.325,121.475,22
20130801|2013-04-11 17:30,12,121.375,121.375,121.375,121.375,1
20130801|2013-04-11 19:00,12,121.45,121.45,121.45,121.45,4
20130801|2013-04-11 19:30,12,121.375,121.375,121.375,121.375,1
20130801|2013-04-11 22:30,12,121.35,121.35,121.3,121.3,4
20130801|2013-04-11 23:00,12,121.4,121.4,121.3,121.3,4
20130801|2013-04-12 01:00,12,121.25,121.25,121.25,121.25,1
20130801|2013-04-12 01:30,12,121.225,121.225,121.225,121.225,1
20130801|2013-04-12 02:30,12,121.2,121.2,121.2,121.2,2
20130801|2013-04-12 03:00,12,121.175,121.2,121.125,121.2,11
20130801|2013-04-12 03:30,12,121.175,121.225,121.175,121.225,4
20130801|2013-04-12 04:30,12,121.175,121.225,121.175,121.225,4
20130801|2013-04-12 05:00,12,121.175,121.2,121.1,121.125,14
20130801|2013-04-12 05:30,12,121.1,121.175,121.1,121.15,6
20130801|2013-04-12 06:00,12,121.125,121.125,121.125,121.125,2
20130801|2013-04-12 06:30,12,121.175,121.175,121.175,121.175,1
20130801|2013-04-12 07:00,12,121.125,121.125,121.125,121.125,7
20130801|2013-04-12 07:30,12,121.15,121.35,121.15,121.35,3
20130801|2013-04-12 08:00,12,121.3,121.3,121.2,121.275,24
20130801|2013-04-12 08:30,12,121.225,121.3,121.125,121.25,44
20130801|2013-04-12 09:00,12,121.25,121.575,121.125,121.5,202
20130801|2013-04-12 09:30,12,121.425,121.625,121.35,121.55,162
20130801|2013-04-12 10:00,12,121.55,121.625,121.275,121.3,328
20130801|2013-04-12 10:30,12,121.325,121.6,121.325,121.6,455
20130801|2013-04-12 11:00,12,121.6,121.6,121.3,121.3,235
20130801|2013-04-12 11:30,12,121.3,121.4,120.925,121.075,456
20130801|2013-04-12 12:00,12,121.1,121.225,120.925,121.175,765
20130801|2013-04-12 12:30,12,121.125,121.425,120.95,121.375,734
20130801|2013-04-12 13:00,12,121.4,121.45,121.35,121.425,303
20130801|2013-04-12 13:30,12,121.4,121.675,121.4,121.45,182
20130801|2013-04-15 09:00,15,121.15,121.275,120.425,120.55,1100
20130801|2013-04-15 09:30,15,120.6,120.625,120.1,120.15,1130
20130801|2013-04-15 10:00,15,120.15,120.225,119.975,120.125,1199
20130801|2013-04-15 10:30,15,120.125,120.2,120.025,120.025,637
20130801|2013-04-15 11:00,15,120.025,120.15,119.975,119.975,440
20130801|2013-04-15 11:30,15,119.975,120.275,119.975,120.15,371
20130801|2013-04-15 12:00,15,120.225,120.3,120.125,120.175,323
20130801|2013-04-15 12:30,15,120.15,120.475,120.1,120.45,670
20130801|2013-04-15 13:00,15,120.4,120.45,120.2,120.225,464
20130801|2013-04-15 13:30,15,120.25,120.25,120.2,120.225,5
20130801|2013-04-15 14:00,15,120.325,120.375,120.275,120.275,22
20130801|2013-04-15 14:30,15,120.275,120.3,120.175,120.175,87
20130801|2013-04-15 15:00,15,120.25,120.25,120.1,120.175,45
20130801|2013-04-15 15:30,15,120.1,120.175,120.075,120.1,49
20130801|2013-04-15 17:00,16,120.3,120.3,120.075,120.1,24
20130801|2013-04-15 17:30,16,120.075,120.075,120.025,120.025,35
20130801|2013-04-15 18:00,16,120.05,120.075,119.925,119.95,55
20130801|2013-04-15 18:30,16,119.95,120,119.95,120,57
20130801|2013-04-15 19:00,16,120,120.2,120,120.075,25
20130801|2013-04-15 19:30,16,120.15,120.2,119.925,119.925,15
20130801|2013-04-15 20:00,16,120,120,120,120,10
20130801|2013-04-15 20:30,16,120.025,120.025,119.925,119.925,20
20130801|2013-04-15 21:00,16,119.9,119.925,119.9,119.9,27
20130801|2013-04-15 21:30,16,120,120.025,120,120.025,3
20130801|2013-04-15 22:30,16,120.075,120.125,120,120,8
20130801|2013-04-15 23:00,16,120,120,120,120,1
20130801|2013-04-16 01:00,16,120.05,120.25,120.05,120.05,6
20130801|2013-04-16 01:30,16,120.2,120.2,120.2,120.2,1
20130801|2013-04-16 02:00,16,120.2,120.25,120.2,120.25,8
20130801|2013-04-16 05:00,16,120.225,120.225,120.025,120.175,7
20130801|2013-04-16 06:00,16,120.25,120.275,120.25,120.25,16
20130801|2013-04-16 06:30,16,120.25,120.55,120.25,120.55,73
20130801|2013-04-16 07:00,16,120.5,120.625,120.475,120.475,30
20130801|2013-04-16 07:30,16,120.3,120.325,120.275,120.3,14
20130801|2013-04-16 08:00,16,120.3,120.35,120.275,120.35,24
20130801|2013-04-16 08:30,16,120.3,120.375,120.25,120.35,65
20130801|2013-04-16 09:00,16,120.35,120.475,120.2,120.2,301
20130801|2013-04-16 09:30,16,120.175,120.9,120.175,120.7,915
20130801|2013-04-16 10:00,16,120.65,121.075,120.65,120.925,457
20130801|2013-04-16 10:30,16,120.95,120.95,120.775,120.875,186
20130801|2013-04-16 11:00,16,120.875,120.95,120.75,120.825,194
20130801|2013-04-16 11:30,16,120.825,120.925,120.775,120.9,90
20130801|2013-04-16 12:00,16,120.925,120.975,120.875,120.975,118
20130801|2013-04-16 12:30,16,120.95,121.025,120.85,120.975,331
20130801|2013-04-16 13:00,16,121,121.1,120.975,121.1,125
20130801|2013-04-16 13:30,16,121.1,121.175,121.075,121.175,103
20130801|2013-04-16 14:00,16,121.075,121.075,121,121.075,35
20130801|2013-04-16 15:00,16,121.1,121.1,121.1,121.1,1
20130801|2013-04-16 15:30,16,121.05,121.1,121.025,121.1,9
20130801|2013-04-16 17:00,17,121.15,121.175,121.05,121.175,35
20130801|2013-04-16 17:30,17,121.075,121.075,121.075,121.075,1
20130801|2013-04-16 18:30,17,121.025,121.025,121.025,121.025,3
20130801|2013-04-16 19:00,17,121,121,121,121,2
20130801|2013-04-16 19:30,17,121.025,121.025,121.025,121.025,1
20130801|2013-04-16 20:30,17,121.075,121.075,121.075,121.075,2
20130801|2013-04-16 21:30,17,121.175,121.175,121.175,121.175,4
20130801|2013-04-16 23:00,17,121.05,121.05,121.05,121.05,1
20130801|2013-04-16 23:30,17,121.05,121.05,121.05,121.05,1
20130801|2013-04-17 00:00,17,121.1,121.1,121.1,121.1,1
20130801|2013-04-17 01:30,17,121.05,121.05,121.05,121.05,1
20130801|2013-04-17 02:00,17,121.05,121.05,121.05,121.05,3
20130801|2013-04-17 02:30,17,121.125,121.125,121.125,121.125,2
20130801|2013-04-17 03:00,17,121,121,120.975,120.975,4
20130801|2013-04-17 05:00,17,121.05,121.05,121.05,121.05,3
20130801|2013-04-17 06:30,17,120.925,120.925,120.925,120.925,2
20130801|2013-04-17 07:00,17,120.95,120.95,120.925,120.925,5
20130801|2013-04-17 07:30,17,120.975,121,120.875,120.95,37
20130801|2013-04-17 08:00,17,120.9,121,120.875,121,19
20130801|2013-04-17 08:30,17,121,121.175,120.95,121.1,64
20130801|2013-04-17 09:00,17,121.175,121.175,120.9,120.95,554
20130801|2013-04-17 09:30,17,120.95,121.3,120.925,121.125,1031
20130801|2013-04-17 10:00,17,121.15,121.625,121.1,121.6,893
20130801|2013-04-17 10:30,17,121.6,122.225,121.425,121.9,1156
20130801|2013-04-17 11:00,17,121.875,122.4,121.825,122.15,932
20130801|2013-04-17 11:30,17,122.125,122.3,122.1,122.275,281
20130801|2013-04-17 12:00,17,122.225,122.275,121.75,122.075,309
20130801|2013-04-17 12:30,17,122.075,122.325,122.05,122.3,495
20130801|2013-04-17 13:00,17,122.3,122.375,122.25,122.3,172
20130801|2013-04-17 13:30,17,122.25,122.275,122.225,122.25,41
20130801|2013-04-17 14:00,17,122.25,122.3,122.25,122.3,28
20130801|2013-04-17 14:30,17,122.3,122.325,122.225,122.275,38
20130801|2013-04-17 15:00,17,122.275,122.275,122.175,122.175,30
20130801|2013-04-17 15:30,17,122.2,122.3,122.2,122.3,27
20130801|2013-04-17 17:00,18,122.225,122.225,122.225,122.225,5
20130801|2013-04-17 17:30,18,122.225,122.225,122.225,122.225,5
20130801|2013-04-17 18:30,18,122.35,122.35,122.35,122.35,1
20130801|2013-04-17 19:00,18,122.3,122.3,122.3,122.3,2
20130801|2013-04-17 19:30,18,122.35,122.375,122.35,122.375,2
20130801|2013-04-17 20:30,18,122.325,122.325,122.325,122.325,1
20130801|2013-04-17 23:30,18,122.4,122.4,122.4,122.4,2
20130801|2013-04-18 00:00,18,122.4,122.4,122.4,122.4,2
20130801|2013-04-18 00:30,18,122.275,122.275,122.275,122.275,1
20130801|2013-04-18 01:00,18,122.4,122.4,122.275,122.4,5
20130801|2013-04-18 01:30,18,122.25,122.375,122.225,122.375,18
20130801|2013-04-18 02:30,18,122.325,122.325,122.325,122.325,1
20130801|2013-04-18 03:00,18,122.325,122.4,122.3,122.4,5
20130801|2013-04-18 05:00,18,122.35,122.35,122.3,122.3,7
20130801|2013-04-18 05:30,18,122.4,122.4,122.4,122.4,4
20130801|2013-04-18 07:00,18,122.325,122.65,122.325,122.55,44
20130801|2013-04-18 07:30,18,122.575,122.675,122.55,122.55,90
20130801|2013-04-18 08:00,18,122.6,122.675,122.375,122.375,112
20130801|2013-04-18 08:30,18,122.35,122.35,122.1,122.225,110
20130801|2013-04-18 09:00,18,122.3,122.3,121.575,122.05,768
20130801|2013-04-18 09:30,18,122.1,122.375,121.975,122.125,246
20130801|2013-04-18 10:00,18,122.1,122.475,122.05,122.325,310
20130801|2013-04-18 10:30,18,122.325,122.375,121.925,121.95,238
20130801|2013-04-18 11:00,18,121.9,121.975,121.775,121.95,239
20130801|2013-04-18 11:30,18,121.925,122.075,121.725,121.825,421
20130801|2013-04-18 12:00,18,121.825,121.85,121.3,121.55,483
20130801|2013-04-18 12:30,18,121.55,121.85,121.525,121.8,543
20130801|2013-04-18 13:00,18,121.775,121.775,121.65,121.75,223
20130801|2013-04-18 13:30,18,121.75,121.775,121.7,121.725,14
20130801|2013-04-18 14:00,18,121.7,121.7,121.7,121.7,4
20130801|2013-04-18 14:30,18,121.7,121.7,121.65,121.65,7
20130801|2013-04-18 15:00,18,121.6,121.6,121.55,121.55,3
20130801|2013-04-18 15:30,18,121.55,121.675,121.55,121.675,16
20130801|2013-04-18 17:00,19,121.65,121.65,121.55,121.55,4
20130801|2013-04-18 18:00,19,121.725,121.725,121.725,121.725,1
20130801|2013-04-18 18:30,19,121.75,121.75,121.725,121.725,10
20130801|2013-04-18 19:00,19,121.55,121.65,121.55,121.55,21
20130801|2013-04-18 19:30,19,121.55,121.55,121.55,121.55,6
20130801|2013-04-18 20:00,19,121.65,121.65,121.65,121.65,4
20130801|2013-04-19 00:00,19,121.65,121.65,121.65,121.65,1
20130801|2013-04-19 01:00,19,121.525,121.55,121.5,121.5,6
20130801|2013-04-19 01:30,19,121.5,121.5,121.45,121.45,6
20130801|2013-04-19 05:00,19,121.6,121.6,121.475,121.5,9
20130801|2013-04-19 05:30,19,121.5,121.5,121.475,121.475,4
20130801|2013-04-19 06:00,19,121.5,121.625,121.5,121.625,6
20130801|2013-04-19 06:30,19,121.575,121.675,121.575,121.675,4
20130801|2013-04-19 07:00,19,121.65,121.65,121.65,121.65,2
20130801|2013-04-19 07:30,19,121.6,121.6,121.6,121.6,5
20130801|2013-04-19 08:00,19,121.525,121.575,121.4,121.575,28
20130801|2013-04-19 08:30,19,121.5,121.75,121.375,121.425,65
20130801|2013-04-19 09:00,19,121.4,121.75,121.3,121.65,583
20130801|2013-04-19 09:30,19,121.65,121.925,121.65,121.85,289
20130801|2013-04-19 10:00,19,121.775,121.85,121.625,121.65,224
20130801|2013-04-19 10:30,19,121.675,121.75,121.575,121.575,256
20130801|2013-04-19 11:00,19,121.575,121.575,121.15,121.275,647
20130801|2013-04-19 11:30,19,121.275,121.55,121.225,121.425,491
20130801|2013-04-19 12:00,19,121.45,121.45,121.3,121.4,173
20130801|2013-04-19 12:30,19,121.475,121.725,121.45,121.625,483
20130801|2013-04-19 13:00,19,121.625,121.675,121.55,121.625,141
20130801|2013-04-19 13:30,19,121.625,121.725,121.55,121.725,98
20130801|2013-04-22 09:00,22,120.95,121,120.7,120.95,1426
20130801|2013-04-22 09:30,22,120.95,121.1,120.9,121.05,590
20130801|2013-04-22 10:00,22,121.075,121.425,121.025,121.425,837
20130801|2013-04-22 10:30,22,121.4,121.45,121.225,121.35,545
20130801|2013-04-22 11:00,22,121.375,121.5,121.2,121.2,306
20130801|2013-04-22 11:30,22,121.225,121.3,121.2,121.25,240
20130801|2013-04-22 12:00,22,121.25,121.575,121.225,121.525,389
20130801|2013-04-22 12:30,22,121.525,121.55,121.3,121.375,354
20130801|2013-04-22 13:00,22,121.375,121.375,121.175,121.2,223
20130801|2013-04-22 13:30,22,121.175,121.3,121.175,121.3,30
20130801|2013-04-22 14:00,22,121.25,121.3,121.25,121.275,3
20130801|2013-04-22 14:30,22,121.275,121.325,121.25,121.25,18
20130801|2013-04-22 15:00,22,121.275,121.275,121.225,121.225,11
20130801|2013-04-22 15:30,22,121.3,121.3,121.175,121.175,12
20130801|2013-04-22 17:00,23,121.225,121.225,121.225,121.225,1
20130801|2013-04-22 17:30,23,121.3,121.3,121.3,121.3,2
20130801|2013-04-22 19:00,23,121.35,121.35,121.2,121.2,8
20130801|2013-04-22 20:00,23,121.35,121.35,121.35,121.35,1
20130801|2013-04-22 21:00,23,121.35,121.35,121.35,121.35,2
20130801|2013-04-22 22:00,23,121.35,121.35,121.35,121.35,2
20130801|2013-04-22 22:30,23,121.35,121.375,121.35,121.375,3
20130801|2013-04-23 03:00,23,121.325,121.325,121.325,121.325,2
20130801|2013-04-23 04:00,23,121.275,121.275,121.275,121.275,1
20130801|2013-04-23 04:30,23,121.3,121.3,121.275,121.275,5
20130801|2013-04-23 05:00,23,121.25,121.3,121.2,121.2,25
20130801|2013-04-23 05:30,23,121.2,121.2,121.175,121.175,9
20130801|2013-04-23 06:00,23,121.175,121.25,121.175,121.2,7
20130801|2013-04-23 06:30,23,121.2,121.3,121.175,121.3,22
20130801|2013-04-23 07:00,23,121.2,121.375,121.2,121.375,33
20130801|2013-04-23 07:30,23,121.4,121.75,121.4,121.65,139
20130801|2013-04-23 08:00,23,121.6,121.725,121.6,121.725,87
20130801|2013-04-23 08:30,23,121.75,121.975,121.75,121.775,140
20130801|2013-04-23 09:00,23,121.825,122.4,121.825,122.075,1010
20130801|2013-04-23 09:30,23,122.025,122.1,121.7,121.825,577
20130801|2013-04-23 10:00,23,121.825,121.9,121.675,121.85,153
20130801|2013-04-23 10:30,23,121.85,121.875,121.725,121.775,106
20130801|2013-04-23 11:00,23,121.825,121.95,121.8,121.875,201
20130801|2013-04-23 11:30,23,121.85,121.9,121.575,121.65,171
20130801|2013-04-23 12:00,23,121.675,121.85,121.4,121.85,463
20130801|2013-04-23 12:30,23,121.825,121.9,121.55,121.675,475
20130801|2013-04-23 13:00,23,121.65,121.675,121.575,121.6,160
20130801|2013-04-23 13:30,23,121.575,121.625,121.575,121.575,10
20130801|2013-04-23 14:00,23,121.6,121.675,121.575,121.6,51
20130801|2013-04-23 14:30,23,121.6,121.6,121.6,121.6,4
20130801|2013-04-23 15:30,23,121.625,121.65,121.625,121.65,2
20130801|2013-04-23 17:00,24,121.6,121.675,121.6,121.675,6
20130801|2013-04-23 17:30,24,121.625,121.75,121.625,121.75,3
20130801|2013-04-23 18:00,24,121.625,121.675,121.625,121.65,8
20130801|2013-04-23 19:00,24,121.7,121.75,121.7,121.75,2
20130801|2013-04-23 20:30,24,121.675,121.7,121.675,121.7,2
20130801|2013-04-23 21:00,24,121.75,121.825,121.75,121.825,6
20130801|2013-04-23 22:00,24,121.8,121.8,121.8,121.8,1
20130801|2013-04-23 22:30,24,121.875,121.875,121.875,121.875,3
20130801|2013-04-23 23:00,24,121.875,121.875,121.875,121.875,2
20130801|2013-04-23 23:30,24,121.875,121.875,121.875,121.875,1
20130801|2013-04-24 02:00,24,121.825,121.825,121.8,121.8,3
20130801|2013-04-24 02:30,24,121.85,121.9,121.7,121.7,6
20130801|2013-04-24 03:30,24,121.75,121.75,121.75,121.75,1
20130801|2013-04-24 05:00,24,121.95,122.075,121.95,122.05,4
20130801|2013-04-24 05:30,24,122.05,122.125,121.65,121.65,34
20130801|2013-04-24 06:00,24,121.7,121.85,121.675,121.675,6
20130801|2013-04-24 06:30,24,121.65,121.825,121.625,121.825,10
20130801|2013-04-24 07:00,24,121.9,121.95,121.8,121.925,11
20130801|2013-04-24 07:30,24,121.925,122.15,121.925,122.15,12
20130801|2013-04-24 08:00,24,122.15,122.375,122.15,122.35,189
20130801|2013-04-24 08:30,24,122.3,122.525,122.3,122.425,541
20130801|2013-04-24 09:00,24,122.5,122.775,122.4,122.5,509
20130801|2013-04-24 09:30,24,122.525,122.975,122.525,122.925,1098
20130801|2013-04-24 10:00,24,122.95,123,122.6,122.625,426
20130801|2013-04-24 10:30,24,122.675,122.675,122.55,122.6,211
20130801|2013-04-24 11:00,24,122.6,122.8,122.575,122.725,198
20130801|2013-04-24 11:30,24,122.775,122.775,122.5,122.6,121
20130801|2013-04-24 12:00,24,122.6,122.625,122.325,122.325,121
20130801|2013-04-24 12:30,24,122.375,122.975,122.35,122.95,464
20130801|2013-04-24 13:00,24,122.925,122.95,122.85,122.9,186
20130801|2013-04-24 13:30,24,122.85,122.925,122.85,122.9,43
20130801|2013-04-24 14:00,24,122.9,122.95,122.9,122.95,57
20130801|2013-04-24 14:30,24,122.925,122.95,122.9,122.9,9
20130801|2013-04-24 15:00,24,122.925,122.925,122.9,122.9,10
20130801|2013-04-24 15:30,24,122.85,122.9,122.85,122.85,3
20130801|2013-04-24 17:00,25,122.825,122.825,122.825,122.825,1
20130801|2013-04-24 17:30,25,122.8,122.8,122.775,122.775,3
20130801|2013-04-24 18:30,25,122.975,123,122.95,122.95,75
20130801|2013-04-24 19:00,25,122.95,122.975,122.95,122.975,3
20130801|2013-04-24 20:00,25,123,123,123,123,1
20130801|2013-04-24 21:00,25,123,123,122.925,122.925,3
20130801|2013-04-24 23:30,25,123,123.1,123,123.1,33
20130801|2013-04-25 00:00,25,122.9,122.9,122.9,122.9,1
20130801|2013-04-25 02:30,25,123.125,123.125,123.125,123.125,1
20130801|2013-04-25 03:00,25,123.125,123.125,123.125,123.125,2
20130801|2013-04-25 03:30,25,123.125,123.125,123.125,123.125,1
20130801|2013-04-25 04:00,25,123.175,123.175,123.175,123.175,1
20130801|2013-04-25 04:30,25,123.15,123.175,123.15,123.175,4
20130801|2013-04-25 05:00,25,123.125,123.2,123.125,123.2,16
20130801|2013-04-25 06:00,25,123.075,123.075,123.075,123.075,3
20130801|2013-04-25 07:00,25,123.075,123.175,123.075,123.1,12
20130801|2013-04-25 07:30,25,123.1,123.1,122.875,122.875,46
20130801|2013-04-25 08:00,25,122.975,123.05,122.9,123,54
20130801|2013-04-25 08:30,25,123,123.075,122.8,122.875,126
20130801|2013-04-25 09:00,25,122.9,123,122.5,122.6,493
20130801|2013-04-25 09:30,25,122.55,122.9,122.55,122.825,341
20130801|2013-04-25 10:00,25,122.8,122.85,122.625,122.775,125
20130801|2013-04-25 10:30,25,122.775,122.85,122.7,122.775,173
20130801|2013-04-25 11:00,25,122.8,123.2,122.8,123.175,352
20130801|2013-04-25 11:30,25,123.15,123.5,123.1,123.425,799
20130801|2013-04-25 12:00,25,123.45,123.825,123.4,123.7,1609
20130801|2013-04-25 12:30,25,123.725,123.875,123.525,123.675,839
20130801|2013-04-25 13:00,25,123.675,123.75,123.65,123.675,218
20130801|2013-04-25 13:30,25,123.7,123.7,123.6,123.625,101
20130801|2013-04-25 14:00,25,123.65,123.675,123.625,123.625,18
20130801|2013-04-25 14:30,25,123.65,123.65,123.6,123.625,27
20130801|2013-04-25 15:00,25,123.625,123.625,123.625,123.625,2
20130801|2013-04-25 15:30,25,123.675,123.75,123.625,123.75,35
20130801|2013-04-25 17:00,26,123.675,123.85,123.675,123.75,35
20130801|2013-04-25 17:30,26,123.75,123.85,123.75,123.85,2
20130801|2013-04-25 18:00,26,123.8,123.8,123.8,123.8,2
20130801|2013-04-25 19:00,26,123.875,123.875,123.8,123.8,9
20130801|2013-04-25 20:00,26,123.725,123.75,123.725,123.75,3
20130801|2013-04-25 20:30,26,123.9,123.9,123.9,123.9,2
20130801|2013-04-25 21:00,26,123.9,123.9,123.9,123.9,1
20130801|2013-04-25 22:00,26,123.775,124.05,123.775,124.025,104
20130801|2013-04-25 22:30,26,124.025,124.05,123.95,123.95,95
20130801|2013-04-25 23:00,26,124.05,124.05,123.95,123.95,14
20130801|2013-04-25 23:30,26,123.95,123.95,123.95,123.95,2
20130801|2013-04-26 00:30,26,123.95,123.95,123.95,123.95,15
20130801|2013-04-26 01:00,26,123.975,124,123.975,124,5
20130801|2013-04-26 01:30,26,123.975,123.975,123.95,123.95,3
20130801|2013-04-26 02:30,26,123.95,123.95,123.95,123.95,1
20130801|2013-04-26 04:00,26,123.975,123.975,123.975,123.975,1
20130801|2013-04-26 04:30,26,123.95,123.975,123.95,123.95,23
20130801|2013-04-26 05:00,26,123.95,123.95,123.95,123.95,1
20130801|2013-04-26 05:30,26,123.95,123.95,123.95,123.95,3
20130801|2013-04-26 06:00,26,123.975,124,123.95,124,9
20130801|2013-04-26 06:30,26,124,124,123.925,123.95,44
20130801|2013-04-26 07:00,26,123.925,123.925,123.8,123.825,29
20130801|2013-04-26 07:30,26,123.825,123.875,123.575,123.625,79
20130801|2013-04-26 08:00,26,123.625,123.75,123.625,123.7,21
20130801|2013-04-26 08:30,26,123.7,123.8,123.675,123.75,136
20130801|2013-04-26 09:00,26,123.675,123.775,123.4,123.65,514
20130801|2013-04-26 09:30,26,123.65,123.75,123.625,123.725,226
20130801|2013-04-26 10:00,26,123.75,123.8,123.6,123.675,261
20130801|2013-04-26 10:30,26,123.65,123.7,123.275,123.4,392
20130801|2013-04-26 11:00,26,123.375,123.675,123.3,123.5,377
20130801|2013-04-26 11:30,26,123.5,123.625,123.45,123.5,239
20130801|2013-04-26 12:00,26,123.5,123.5,123.375,123.4,268
20130801|2013-04-26 12:30,26,123.4,123.425,123.3,123.3,336
20130801|2013-04-26 13:00,26,123.3,123.325,123.175,123.2,322
20130801|2013-04-26 13:30,26,123.3,123.3,123.2,123.225,48
20130801|2013-04-29 09:00,29,123.3,123.65,123.2,123.525,586
20130801|2013-04-29 09:30,29,123.5,123.6,123.4,123.4,561
20130801|2013-04-29 10:00,29,123.425,123.8,123.35,123.675,477
20130801|2013-04-29 10:30,29,123.625,123.65,123.475,123.6,187
20130801|2013-04-29 11:00,29,123.6,123.65,123.375,123.425,157
20130801|2013-04-29 11:30,29,123.4,123.4,123.15,123.2,166
20130801|2013-04-29 12:00,29,123.175,123.35,123.075,123.15,208
20130801|2013-04-29 12:30,29,123.175,123.35,123.075,123.075,284
20130801|2013-04-29 13:00,29,123.1,123.25,123.075,123.15,180
20130801|2013-04-29 13:30,29,123.2,123.2,123.05,123.125,30
20130801|2013-04-29 14:00,29,123.15,123.175,123.125,123.175,5
20130801|2013-04-29 14:30,29,123.15,123.25,123.125,123.25,13
20130801|2013-04-29 15:00,29,123.25,123.25,123.225,123.225,8
20130801|2013-04-29 19:30,30,122.9,122.9,122.825,122.825,4
20130801|2013-04-30 06:00,30,123.125,123.125,123.125,123.125,1
20130801|2013-04-30 06:30,30,123.25,123.25,123.175,123.175,4
20130801|2013-04-30 07:00,30,123.25,123.25,123.25,123.25,8
20130801|2013-04-30 07:30,30,123.15,123.325,123.15,123.325,28
20130801|2013-04-30 08:00,30,123.3,123.5,123.3,123.475,109
20130801|2013-04-30 08:30,30,123.45,123.575,123.325,123.475,274
20130801|2013-04-30 09:00,30,123.5,123.65,123.45,123.55,622
20130801|2013-04-30 09:30,30,123.575,123.6,123.125,123.425,1159
20130801|2013-04-30 10:00,30,123.4,123.4,123.2,123.3,306
20130801|2013-04-30 10:30,30,123.35,123.5,123.3,123.475,564
20130801|2013-04-30 11:00,30,123.425,123.5,123.4,123.425,845
20130801|2013-04-30 11:30,30,123.425,123.425,123.1,123.3,527
20130801|2013-04-30 12:00,30,123.3,123.35,123.175,123.275,224
20130801|2013-04-30 12:30,30,123.25,123.375,122.525,122.65,1538
20130801|2013-04-30 13:00,30,122.65,122.7,122.525,122.625,317
20130801|2013-04-30 13:30,30,122.55,122.675,122.55,122.675,62
20130801|2013-04-30 14:00,30,122.625,122.8,122.6,122.75,20
20130801|2013-04-30 14:30,30,122.725,122.8,122.725,122.8,10
20130801|2013-04-30 15:00,30,122.825,122.875,122.775,122.875,9
20130801|2013-04-30 15:30,30,122.8,122.8,122.75,122.775,21
20130801|2013-04-30 17:00,1,122.825,122.825,122.725,122.725,6
20130801|2013-04-30 17:30,1,122.725,122.725,122.725,122.725,8
20130801|2013-04-30 18:30,1,122.65,122.65,122.65,122.65,1
20130801|2013-04-30 19:30,1,122.725,122.725,122.725,122.725,2
20130801|2013-04-30 20:30,1,122.6,122.6,122.6,122.6,12
20130801|2013-04-30 21:00,1,122.525,122.525,122.525,122.525,7
20130801|2013-04-30 21:30,1,122.6,122.6,122.6,122.6,5
20130801|2013-04-30 23:00,1,122.6,122.6,122.55,122.55,12
20130801|2013-04-30 23:30,1,122.55,122.55,122.55,122.55,7
20130801|2013-05-01 00:30,1,122.5,122.5,122.4,122.4,6
20130801|2013-05-01 01:00,1,122.525,122.525,122.525,122.525,1
20130801|2013-05-01 01:30,1,122.55,122.55,122.55,122.55,1
20130801|2013-05-01 02:00,1,122.475,122.475,122.425,122.425,16
20130801|2013-05-01 02:30,1,122.425,122.425,122.425,122.425,7
20130801|2013-05-01 03:00,1,122.5,122.5,122.5,122.5,5
20130801|2013-05-01 05:00,1,122.55,122.55,122.55,122.55,1
20130801|2013-05-01 06:00,1,122.6,122.6,122.6,122.6,1
20130801|2013-05-01 06:30,1,122.45,122.475,122.425,122.475,46
20130801|2013-05-01 07:00,1,122.525,122.65,122.525,122.65,25
20130801|2013-05-01 07:30,1,122.7,122.75,122.65,122.75,19
20130801|2013-05-01 08:00,1,122.75,123.15,122.7,123.125,193
20130801|2013-05-01 08:30,1,123.125,123.125,122.975,123.025,117
20130801|2013-05-01 09:00,1,123.05,123.075,122.725,122.875,808
20130801|2013-05-01 09:30,1,122.875,123.1,122.85,123.05,570
20130801|2013-05-01 10:00,1,123.05,123.125,122.95,123.025,552
20130801|2013-05-01 10:30,1,123.075,123.3,123.05,123.2,828
20130801|2013-05-01 11:00,1,123.2,123.675,123.2,123.5,829
20130801|2013-05-01 11:30,1,123.5,123.525,123.3,123.35,365
20130801|2013-05-01 12:00,1,123.4,123.525,123.375,123.45,722
20130801|2013-05-01 12:30,1,123.45,123.45,123.075,123.15,1030
20130801|2013-05-01 13:00,1,123.2,123.2,123,123,445
20130801|2013-05-01 13:30,1,123,123.1,122.975,123.05,85
20130801|2013-05-01 14:00,1,122.975,123.05,122.95,123.025,47
20130801|2013-05-01 14:30,1,123.05,123.075,122.8,122.9,60
20130801|2013-05-01 15:00,1,122.9,123.25,122.9,123.25,173
20130801|2013-05-01 15:30,1,123.25,123.325,123.125,123.325,192
20130801|2013-05-01 17:00,2,123.45,123.5,123.4,123.45,40
20130801|2013-05-01 17:30,2,123.5,123.5,123.5,123.5,4
20130801|2013-05-01 18:00,2,123.5,123.5,123.5,123.5,6
20130801|2013-05-01 18:30,2,123.525,123.575,123.525,123.575,6
20130801|2013-05-01 19:00,2,123.575,123.575,123.575,123.575,1
20130801|2013-05-01 20:00,2,123.6,123.6,123.6,123.6,1
20130801|2013-05-01 20:30,2,123.5,123.5,123.5,123.5,5
20130801|2013-05-01 21:30,2,123.6,123.725,123.6,123.725,19
20130801|2013-05-02 00:30,2,123.575,123.575,123.575,123.575,11
20130801|2013-05-02 01:00,2,123.575,123.575,123.575,123.575,8
20130801|2013-05-02 01:30,2,123.575,123.575,123.575,123.575,1
20130801|2013-05-02 03:30,2,123.575,123.625,123.575,123.625,3
20130801|2013-05-02 04:00,2,123.625,123.625,123.625,123.625,2
20130801|2013-05-02 04:30,2,123.6,123.6,123.6,123.6,1
20130801|2013-05-02 05:00,2,123.6,123.6,123.575,123.6,6
20130801|2013-05-02 05:30,2,123.625,123.65,123.475,123.475,16
20130801|2013-05-02 06:00,2,123.475,123.5,123.475,123.5,8
20130801|2013-05-02 06:30,2,123.575,123.575,123.575,123.575,1
20130801|2013-05-02 07:00,2,123.525,123.55,123.525,123.55,44
20130801|2013-05-02 07:30,2,123.65,123.65,123.625,123.625,16
20130801|2013-05-02 08:00,2,123.625,123.625,123.575,123.625,45
20130801|2013-05-02 08:30,2,123.675,123.95,123.625,123.85,512
20130801|2013-05-02 09:00,2,123.875,123.975,123.725,123.75,1048
20130801|2013-05-02 09:30,2,123.725,123.975,123.725,123.8,1637
20130801|2013-05-02 10:00,2,123.8,123.9,123.725,123.8,439
20130801|2013-05-02 10:30,2,123.8,124.075,123.8,123.875,1382
20130801|2013-05-02 11:00,2,123.9,124.125,123.9,124.025,953
20130801|2013-05-02 11:30,2,124.025,124.025,123.725,123.825,456
20130801|2013-05-02 12:00,2,123.8,123.9,123.725,123.9,286
20130801|2013-05-02 12:30,2,123.925,124,123.65,123.85,1053
20130801|2013-05-02 13:00,2,123.875,123.875,123.75,123.8,173
20130801|2013-05-02 13:30,2,123.75,123.775,123.75,123.775,15
20130801|2013-05-02 14:00,2,123.7,123.775,123.7,123.7,6
20130801|2013-05-02 14:30,2,123.7,123.7,123.7,123.7,7
20130801|2013-05-02 15:00,2,123.775,123.775,123.775,123.775,4
20130801|2013-05-02 15:30,2,123.65,123.675,123.65,123.65,12
20130801|2013-05-02 17:00,3,123.7,123.85,123.7,123.85,17
20130801|2013-05-02 17:30,3,123.95,123.95,123.75,123.75,12
20130801|2013-05-02 18:00,3,123.725,123.8,123.625,123.625,75
20130801|2013-05-02 18:30,3,123.6,123.75,123.55,123.75,53
20130801|2013-05-02 19:00,3,123.75,123.75,123.75,123.75,1
20130801|2013-05-02 19:30,3,123.75,123.75,123.75,123.75,4
20130801|2013-05-02 20:30,3,123.775,123.775,123.775,123.775,4
20130801|2013-05-02 21:00,3,123.775,123.775,123.775,123.775,11
20130801|2013-05-02 21:30,3,123.75,123.75,123.75,123.75,1
20130801|2013-05-02 22:00,3,123.8,123.825,123.8,123.825,17
20130801|2013-05-02 22:30,3,123.85,123.85,123.85,123.85,6
20130801|2013-05-02 23:00,3,123.85,123.925,123.85,123.925,102
20130801|2013-05-02 23:30,3,123.85,123.85,123.8,123.8,7
20130801|2013-05-03 00:00,3,123.85,123.85,123.85,123.85,3
20130801|2013-05-03 00:30,3,123.8,123.8,123.8,123.8,1
20130801|2013-05-03 02:30,3,123.925,123.975,123.925,123.975,12
20130801|2013-05-03 03:00,3,123.975,123.975,123.925,123.925,15
20130801|2013-05-03 04:00,3,123.85,123.85,123.85,123.85,2
20130801|2013-05-03 06:00,3,123.875,123.95,123.875,123.95,12
20130801|2013-05-03 06:30,3,124,124,123.975,123.975,2
20130801|2013-05-03 07:00,3,124,124,123.8,123.8,66
20130801|2013-05-03 07:30,3,123.85,124,123.825,124,33
20130801|2013-05-03 08:00,3,124,124,123.8,123.85,40
20130801|2013-05-03 08:30,3,123.825,123.825,123.7,123.75,104
20130801|2013-05-03 09:00,3,123.725,123.775,123.4,123.5,1008
20130801|2013-05-03 09:30,3,123.5,123.625,123.25,123.35,750
20130801|2013-05-03 10:00,3,123.375,123.425,123.025,123.075,659
20130801|2013-05-03 10:30,3,123.025,123.075,122.725,122.75,693
20130801|2013-05-03 11:00,3,122.725,122.725,121.95,122.15,1850
20130801|2013-05-03 11:30,3,122.175,122.725,122.1,122.275,667
20130801|2013-05-03 12:00,3,122.275,122.4,122.175,122.225,329
20130801|2013-05-03 12:30,3,122.225,122.25,121.95,121.95,1263
20130801|2013-05-03 13:00,3,121.95,122,121.85,121.925,431
20130801|2013-05-03 13:30,3,121.9,121.975,121.85,121.975,67
20130801|2013-05-06 09:00,6,122.4,122.7,122.3,122.425,802
20130801|2013-05-06 09:30,6,122.4,122.775,122.325,122.65,497
20130801|2013-05-06 10:00,6,122.675,122.75,122.55,122.55,221
20130801|2013-05-06 10:30,6,122.55,122.625,122.35,122.375,290
20130801|2013-05-06 11:00,6,122.375,122.4,121.975,122.075,353
20130801|2013-05-06 11:30,6,122.025,122.125,121.55,121.725,990
20130801|2013-05-06 12:00,6,121.725,121.9,121.625,121.65,482
20130801|2013-05-06 12:30,6,121.65,121.725,121.225,121.375,1439
20130801|2013-05-06 13:00,6,121.35,121.35,121.125,121.125,287
20130801|2013-05-06 13:30,6,121.1,121.15,121.05,121.125,113
20130801|2013-05-06 14:00,6,121.125,121.25,121.125,121.225,21
20130801|2013-05-06 14:30,6,121.2,121.25,121.2,121.25,28
20130801|2013-05-06 15:00,6,121.275,121.275,121.2,121.2,31
20130801|2013-05-06 15:30,6,121.225,121.25,121.175,121.175,81
20130801|2013-05-06 17:00,7,121.2,121.275,121.2,121.275,12
20130801|2013-05-06 17:30,7,121.35,121.4,121.35,121.4,7
20130801|2013-05-06 18:00,7,121.4,121.4,121.4,121.4,4
20130801|2013-05-06 19:30,7,121.275,121.625,121.275,121.625,9
20130801|2013-05-06 20:00,7,121.625,121.625,121.525,121.525,3
20130801|2013-05-06 20:30,7,121.525,121.525,121.525,121.525,18
20130801|2013-05-06 21:00,7,121.65,121.65,121.525,121.6,14
20130801|2013-05-06 22:00,7,121.55,121.55,121.375,121.375,204
20130801|2013-05-06 22:30,7,121.475,121.475,121.475,121.475,10
20130801|2013-05-07 00:30,7,121.6,121.6,121.6,121.6,1
20130801|2013-05-07 02:00,7,121.475,121.525,121.475,121.525,5
20130801|2013-05-07 03:30,7,121.425,121.425,121.375,121.375,4
20130801|2013-05-07 04:00,7,121.475,121.475,121.35,121.35,3
20130801|2013-05-07 04:30,7,121.275,121.3,121.275,121.3,5
20130801|2013-05-07 05:30,7,121.35,121.35,121.35,121.35,1
20130801|2013-05-07 06:00,7,121.325,121.55,121.325,121.55,11
20130801|2013-05-07 06:30,7,121.575,121.6,121.5,121.5,10
20130801|2013-05-07 07:00,7,121.475,121.475,121.4,121.4,10
20130801|2013-05-07 07:30,7,121.4,121.575,121.4,121.5,25
20130801|2013-05-07 08:00,7,121.575,121.625,121.45,121.45,16
20130801|2013-05-07 08:30,7,121.475,121.55,121.4,121.4,110
20130801|2013-05-07 09:00,7,121.4,121.45,121.025,121.1,1203
20130801|2013-05-07 09:30,7,121.125,121.2,120.9,120.925,1203
20130801|2013-05-07 10:00,7,120.9,121.125,120.8,121.075,885
20130801|2013-05-07 10:30,7,121.1,121.3,121.05,121.3,508
20130801|2013-05-07 11:00,7,121.325,121.425,121.125,121.35,552
20130801|2013-05-07 11:30,7,121.35,121.425,121.225,121.3,272
20130801|2013-05-07 12:00,7,121.3,121.3,121.1,121.1,435
20130801|2013-05-07 12:30,7,121.075,121.25,120.95,121.025,1345
20130801|2013-05-07 13:00,7,121.025,121.05,120.775,120.775,455
20130801|2013-05-07 13:30,7,120.775,120.925,120.775,120.925,109
20130801|2013-05-07 14:00,7,120.9,120.95,120.9,120.95,13
20130801|2013-05-07 14:30,7,120.95,120.95,120.9,120.95,13
20130801|2013-05-07 15:00,7,120.9,120.95,120.9,120.95,11
20130801|2013-05-07 15:30,7,120.95,120.95,120.9,120.95,31
20130801|2013-05-07 17:00,8,121,121,121,121,6
20130801|2013-05-07 17:30,8,121,121,121,121,4
20130801|2013-05-07 18:00,8,121.05,121.05,121.05,121.05,1
20130801|2013-05-07 18:30,8,121.025,121.05,120.95,120.95,3
20130801|2013-05-07 19:30,8,120.925,120.925,120.925,120.925,2
20130801|2013-05-07 20:30,8,120.925,120.925,120.925,120.925,1
20130801|2013-05-07 21:00,8,120.925,120.925,120.875,120.875,18
20130801|2013-05-07 21:30,8,120.875,120.9,120.875,120.9,11
20130801|2013-05-07 23:00,8,120.925,120.925,120.925,120.925,1
20130801|2013-05-07 23:30,8,120.875,120.875,120.875,120.875,47
20130801|2013-05-08 00:00,8,120.9,120.9,120.875,120.875,2
20130801|2013-05-08 00:30,8,120.875,120.875,120.875,120.875,4
20130801|2013-05-08 01:00,8,120.875,120.875,120.875,120.875,3
20130801|2013-05-08 02:00,8,120.875,120.875,120.875,120.875,1
20130801|2013-05-08 03:30,8,120.875,120.875,120.875,120.875,1
20130801|2013-05-08 04:00,8,120.925,120.925,120.875,120.875,6
20130801|2013-05-08 04:30,8,120.85,120.9,120.85,120.9,3
20130801|2013-05-08 05:00,8,120.85,120.9,120.85,120.9,5
20130801|2013-05-08 05:30,8,120.875,120.9,120.875,120.9,2
20130801|2013-05-08 06:30,8,120.975,121.05,120.975,121,8
20130801|2013-05-08 07:00,8,121.075,121.075,120.95,120.975,20
20130801|2013-05-08 07:30,8,121.05,121.05,120.975,121.05,15
20130801|2013-05-08 08:00,8,121,121.05,120.975,121,36
20130801|2013-05-08 08:30,8,121,121.425,120.9,121.4,464
20130801|2013-05-08 09:00,8,121.35,121.375,120.525,120.675,1159
20130801|2013-05-08 09:30,8,120.65,120.7,120.25,120.425,1440
20130801|2013-05-08 10:00,8,120.425,120.475,120.15,120.375,1434
20130801|2013-05-08 10:30,8,120.375,120.475,120.275,120.325,732
20130801|2013-05-08 11:00,8,120.325,120.6,120.125,120.525,1707
20130801|2013-05-08 11:30,8,120.5,120.575,120.375,120.425,380
20130801|2013-05-08 12:00,8,120.375,120.525,120.25,120.35,430
20130801|2013-05-08 12:30,8,120.35,120.35,120.025,120.025,2251
20130801|2013-05-08 13:00,8,120,120.025,119.925,119.925,810
20130801|2013-05-08 13:30,8,119.925,120,119.925,120,104
20130801|2013-05-08 14:00,8,120,120,119.975,120,23
20130801|2013-05-08 14:30,8,119.95,119.95,119.925,119.95,14
20130801|2013-05-08 15:00,8,119.9,120.025,119.85,120.025,130
20130801|2013-05-08 15:30,8,120,120.025,119.95,120.025,32
20130801|2013-05-08 17:00,9,120.075,120.2,120.025,120.075,141
20130801|2013-05-08 17:30,9,120.1,120.225,120.1,120.125,20
20130801|2013-05-08 18:00,9,120.15,120.175,120.15,120.175,5
20130801|2013-05-08 18:30,9,120.2,120.25,120.2,120.225,45
20130801|2013-05-08 19:00,9,120.175,120.175,120.025,120.025,40
20130801|2013-05-08 20:00,9,120,120.05,120,120.05,11
20130801|2013-05-08 20:30,9,120.025,120.05,120,120.05,4
20130801|2013-05-08 22:00,9,120.125,120.125,120,120,16
20130801|2013-05-08 23:00,9,120.05,120.05,120,120.025,7
20130801|2013-05-08 23:30,9,120.025,120.025,120.025,120.025,2
20130801|2013-05-09 01:00,9,119.975,119.975,119.975,119.975,1
20130801|2013-05-09 01:30,9,120,120,119.95,119.95,4
20130801|2013-05-09 02:00,9,119.975,120,119.975,120,4
20130801|2013-05-09 03:00,9,119.925,119.95,119.925,119.95,4
20130801|2013-05-09 04:00,9,119.9,119.9,119.9,119.9,32
20130801|2013-05-09 04:30,9,119.875,119.9,119.875,119.9,2
20130801|2013-05-09 05:00,9,119.9,119.95,119.85,119.95,15
20130801|2013-05-09 05:30,9,120,120,119.925,119.925,5
20130801|2013-05-09 06:00,9,120,120.075,120,120.05,6
20130801|2013-05-09 06:30,9,120.025,120.025,120.025,120.025,1
20130801|2013-05-09 07:00,9,120.125,120.125,120.125,120.125,2
20130801|2013-05-09 07:30,9,120.175,120.225,120.125,120.175,30
20130801|2013-05-09 08:00,9,120.2,120.2,120.1,120.15,40
20130801|2013-05-09 08:30,9,120.175,120.2,120.1,120.175,89
20130801|2013-05-09 09:00,9,120.15,120.2,119.7,119.875,1581
20130801|2013-05-09 09:30,9,119.875,120.175,119.875,119.95,899
20130801|2013-05-09 10:00,9,119.95,120.25,119.925,120.05,834
20130801|2013-05-09 10:30,9,120.025,120.275,120.025,120.2,707
20130801|2013-05-09 11:00,9,120.15,120.65,120.125,120.525,707
20130801|2013-05-09 11:30,9,120.55,120.6,120.3,120.425,471
20130801|2013-05-09 12:00,9,120.45,120.525,120.3,120.375,401
20130801|2013-05-09 12:30,9,120.35,120.75,120.25,120.55,1254
20130801|2013-05-09 13:00,9,120.5,120.55,120.225,120.275,589
20130801|2013-05-09 13:30,9,120.2,120.275,120.2,120.25,148
20130801|2013-05-09 14:00,9,120.275,120.35,120.25,120.35,51
20130801|2013-05-09 14:30,9,120.325,120.35,120.2,120.2,130
20130801|2013-05-09 15:00,9,120.225,120.225,120.125,120.225,77
20130801|2013-05-09 15:30,9,120.225,120.275,120.15,120.15,38
20130801|2013-05-09 17:00,10,120.35,120.525,120.275,120.275,35
20130801|2013-05-09 17:30,10,120.325,120.325,120.325,120.325,1
20130801|2013-05-09 18:00,10,120.425,120.425,120.425,120.425,1
20130801|2013-05-09 18:30,10,120.3,120.325,120.3,120.325,2
20130801|2013-05-09 19:00,10,120.475,120.475,120.45,120.45,2
20130801|2013-05-09 20:30,10,120.5,120.5,120.45,120.45,2
20130801|2013-05-09 22:00,10,120.3,120.3,120.2,120.2,50
20130801|2013-05-09 23:30,10,120.3,120.3,120.3,120.3,1
20130801|2013-05-10 01:00,10,120.225,120.225,120.2,120.2,4
20130801|2013-05-10 01:30,10,120.25,120.25,120.25,120.25,2
20130801|2013-05-10 02:00,10,120.25,120.25,120.2,120.2,2
20130801|2013-05-10 02:30,10,120.2,120.225,120.2,120.225,5
20130801|2013-05-10 03:00,10,120.2,120.2,120.2,120.2,4
20130801|2013-05-10 03:30,10,120.175,120.225,120.175,120.225,7
20130801|2013-05-10 04:00,10,120.2,120.2,120.175,120.175,2
20130801|2013-05-10 04:30,10,120.175,120.175,120.175,120.175,8
20130801|2013-05-10 05:00,10,120.175,120.225,120.175,120.175,22
20130801|2013-05-10 06:00,10,120.275,120.35,120.275,120.35,14
20130801|2013-05-10 06:30,10,120.175,120.375,120.175,120.35,9
20130801|2013-05-10 07:00,10,120.275,120.275,120.175,120.175,10
20130801|2013-05-10 07:30,10,120.225,120.35,120.2,120.325,27
20130801|2013-05-10 08:00,10,120.35,120.675,120.35,120.5,125
20130801|2013-05-10 08:30,10,120.5,120.6,120.375,120.475,83
20130801|2013-05-10 09:00,10,120.45,120.775,120.425,120.55,749
20130801|2013-05-10 09:30,10,120.575,120.65,120.275,120.325,605
20130801|2013-05-10 10:00,10,120.325,120.4,120.125,120.175,511
20130801|2013-05-10 10:30,10,120.15,120.25,120.125,120.175,358
20130801|2013-05-10 11:00,10,120.175,120.3,120,120.275,733
20130801|2013-05-10 11:30,10,120.275,120.35,120.175,120.3,363
20130801|2013-05-10 12:00,10,120.275,120.4,120.25,120.4,249
20130801|2013-05-10 12:30,10,120.425,120.775,120.35,120.75,1057
20130801|2013-05-10 13:00,10,120.75,120.75,120.65,120.65,503
20130801|2013-05-10 13:30,10,120.65,120.7,120.6,120.7,158
20130801|2013-05-13 09:00,13,121.05,121.6,120.925,121.175,2545
20130801|2013-05-13 09:30,13,121.175,121.225,120.925,120.975,454
20130801|2013-05-13 10:00,13,120.975,121.125,120.95,121.025,370
20130801|2013-05-13 10:30,13,121.025,121.25,121,121.025,358
20130801|2013-05-13 11:00,13,121,121.125,120.625,120.825,553
20130801|2013-05-13 11:30,13,120.8,121,120.35,120.55,765
20130801|2013-05-13 12:00,13,120.55,120.65,120.5,120.55,333
20130801|2013-05-13 12:30,13,120.55,120.875,120.5,120.825,1196
20130801|2013-05-13 13:00,13,120.85,120.875,120.75,120.85,335
20130801|2013-05-13 13:30,13,120.825,120.875,120.8,120.85,20
20130801|2013-05-13 14:00,13,120.8,120.85,120.775,120.775,9
20130801|2013-05-13 14:30,13,120.775,120.8,120.775,120.8,5
20130801|2013-05-13 15:00,13,120.8,120.8,120.8,120.8,3
20130801|2013-05-13 15:30,13,120.75,120.75,120.75,120.75,17
20130801|2013-05-13 17:00,14,120.7,120.7,120.7,120.7,1
20130801|2013-05-13 17:30,14,120.625,120.75,120.625,120.75,9
20130801|2013-05-13 18:00,14,120.775,120.775,120.775,120.775,1
20130801|2013-05-13 18:30,14,120.85,120.85,120.825,120.825,2
20130801|2013-05-13 19:00,14,120.75,120.85,120.725,120.725,8
20130801|2013-05-13 20:00,14,120.85,120.85,120.85,120.85,3
20130801|2013-05-13 20:30,14,120.875,120.875,120.85,120.85,5
20130801|2013-05-13 21:30,14,120.9,120.9,120.9,120.9,8
20130801|2013-05-13 22:00,14,120.9,120.925,120.9,120.925,4
20130801|2013-05-13 23:00,14,120.9,120.9,120.9,120.9,1
20130801|2013-05-14 00:30,14,120.95,120.95,120.95,120.95,8
20130801|2013-05-14 03:00,14,120.85,120.85,120.85,120.85,3
20130801|2013-05-14 04:00,14,120.9,120.9,120.9,120.9,1
20130801|2013-05-14 05:00,14,120.9,120.9,120.9,120.9,1
20130801|2013-05-14 05:30,14,120.875,120.9,120.85,120.85,8
20130801|2013-05-14 06:30,14,120.9,120.9,120.825,120.825,4
20130801|2013-05-14 07:00,14,120.825,120.825,120.825,120.825,6
20130801|2013-05-14 07:30,14,120.85,120.9,120.825,120.825,7
20130801|2013-05-14 08:00,14,120.825,120.9,120.8,120.9,17
20130801|2013-05-14 08:30,14,120.9,121.25,120.9,121.1,164
20130801|2013-05-14 09:00,14,121.05,121.1,120.825,120.825,730
20130801|2013-05-14 09:30,14,120.825,120.85,120.55,120.7,934
20130801|2013-05-14 10:00,14,120.675,121,120.575,120.65,532
20130801|2013-05-14 10:30,14,120.65,120.675,120.475,120.6,382
20130801|2013-05-14 11:00,14,120.575,120.575,120.2,120.4,944
20130801|2013-05-14 11:30,14,120.375,120.9,120.375,120.6,591
20130801|2013-05-14 12:00,14,120.55,120.625,120.5,120.5,499
20130801|2013-05-14 12:30,14,120.5,120.55,120.175,120.45,1074
20130801|2013-05-14 13:00,14,120.425,120.425,120.3,120.325,156
20130801|2013-05-14 13:30,14,120.325,120.4,120.325,120.4,13
20130801|2013-05-14 14:00,14,120.475,120.65,120.475,120.475,24
20130801|2013-05-14 14:30,14,120.45,120.475,120.425,120.425,9
20130801|2013-05-14 15:00,14,120.425,120.45,120.4,120.45,10
20130801|2013-05-14 15:30,14,120.475,120.6,120.475,120.525,20
20130801|2013-05-14 17:00,15,120.55,120.95,120.525,120.75,42
20130801|2013-05-14 17:30,15,120.85,120.85,120.8,120.8,8
20130801|2013-05-14 18:00,15,120.8,120.8,120.625,120.65,33
20130801|2013-05-14 19:00,15,120.65,120.65,120.65,120.65,1
20130801|2013-05-14 22:00,15,120.65,120.65,120.65,120.65,1
20130801|2013-05-14 22:30,15,120.6,120.6,120.6,120.6,1
20130801|2013-05-15 02:00,15,120.6,120.65,120.55,120.65,12
20130801|2013-05-15 02:30,15,120.7,120.7,120.7,120.7,3
20130801|2013-05-15 03:00,15,120.5,120.5,120.5,120.5,1
20130801|2013-05-15 03:30,15,120.45,120.55,120.4,120.4,6
20130801|2013-05-15 04:00,15,120.45,120.45,120.4,120.4,4
20130801|2013-05-15 04:30,15,120.375,120.375,120.375,120.375,6
20130801|2013-05-15 05:00,15,120.375,120.375,120.375,120.375,2
20130801|2013-05-15 05:30,15,120.35,120.35,120.3,120.3,7
20130801|2013-05-15 06:00,15,120.275,120.275,120.275,120.275,1
20130801|2013-05-15 06:30,15,120.275,120.3,120.275,120.3,3
20130801|2013-05-15 07:00,15,120.375,120.55,120.375,120.475,13
20130801|2013-05-15 07:30,15,120.45,120.5,120.4,120.4,18
20130801|2013-05-15 08:00,15,120.375,120.5,120.3,120.35,82
20130801|2013-05-15 08:30,15,120.325,120.35,120.275,120.35,73
20130801|2013-05-15 09:00,15,120.3,120.425,120.15,120.3,1721
20130801|2013-05-15 09:30,15,120.35,120.4,120.175,120.325,687
20130801|2013-05-15 10:00,15,120.35,120.5,119.825,119.9,1708
20130801|2013-05-15 10:30,15,119.9,120.2,119.775,120.05,804
20130801|2013-05-15 11:00,15,120.05,120.4,119.925,120.35,836
20130801|2013-05-15 11:30,15,120.325,120.45,120.125,120.2,574
20130801|2013-05-15 12:00,15,120.15,120.2,119.8,119.825,1294
20130801|2013-05-15 12:30,15,119.825,120,119.775,119.85,1331
20130801|2013-05-15 13:00,15,119.875,120.025,119.85,120,463
20130801|2013-05-15 13:30,15,119.975,120.1,119.95,120.1,67
20130801|2013-05-15 14:00,15,120.05,120.075,119.95,120.075,74
20130801|2013-05-15 14:30,15,120.1,120.1,120.025,120.025,67
20130801|2013-05-15 15:00,15,120.025,120.15,120.025,120.1,68
20130801|2013-05-15 15:30,15,120.1,120.15,120.05,120.15,21
20130801|2013-05-15 17:00,16,120.175,120.175,120.1,120.1,6
20130801|2013-05-15 17:30,16,120.05,120.05,120.05,120.05,1
20130801|2013-05-15 18:00,16,120.1,120.1,120.1,120.1,1
20130801|2013-05-15 18:30,16,120.075,120.075,120.075,120.075,1
20130801|2013-05-15 19:00,16,120.075,120.075,120.075,120.075,2
20130801|2013-05-15 19:30,16,120.175,120.2,120.125,120.125,10
20130801|2013-05-15 20:00,16,120.125,120.125,120,120,31
20130801|2013-05-15 20:30,16,120.1,120.15,120.1,120.15,6
20130801|2013-05-15 22:00,16,120.025,120.075,120.025,120.075,6
20130801|2013-05-15 22:30,16,120.05,120.05,120.05,120.05,2
20130801|2013-05-15 23:00,16,120.1,120.1,120.1,120.1,2
20130801|2013-05-16 00:00,16,120.1,120.1,120.1,120.1,1
20130801|2013-05-16 02:00,16,120,120,120,120,1
20130801|2013-05-16 03:00,16,120.05,120.05,119.925,119.925,2
20130801|2013-05-16 03:30,16,119.9,119.9,119.85,119.85,7
20130801|2013-05-16 04:30,16,119.85,119.85,119.85,119.85,2
20130801|2013-05-16 05:00,16,119.925,119.925,119.925,119.925,1
20130801|2013-05-16 05:30,16,119.925,119.925,119.875,119.9,7
20130801|2013-05-16 06:00,16,119.9,120.1,119.825,120.1,41
20130801|2013-05-16 06:30,16,120.1,120.1,120,120,5
20130801|2013-05-16 07:00,16,119.975,120,119.85,119.95,25
20130801|2013-05-16 07:30,16,120,120.05,119.95,119.975,24
20130801|2013-05-16 08:00,16,119.9,120,119.825,119.825,88
20130801|2013-05-16 08:30,16,119.85,119.925,119.6,119.675,386
20130801|2013-05-16 09:00,16,119.725,119.9,119.325,119.875,2345
20130801|2013-05-16 09:30,16,119.875,119.95,119.65,119.95,1027
20130801|2013-05-16 10:00,16,119.95,119.95,119.55,119.65,1283
20130801|2013-05-16 10:30,16,119.675,119.75,119.55,119.55,709
20130801|2013-05-16 11:00,16,119.55,119.825,119.5,119.65,1484
20130801|2013-05-16 11:30,16,119.65,119.85,119.575,119.65,634
20130801|2013-05-16 12:00,16,119.65,119.975,119.55,119.8,629
20130801|2013-05-16 12:30,16,119.8,119.975,119.675,119.675,1104
20130801|2013-05-16 13:00,16,119.675,119.7,119.575,119.575,340
20130801|2013-05-16 13:30,16,119.6,119.65,119.6,119.6,35
20130801|2013-05-16 14:00,16,119.6,119.6,119.575,119.575,8
20130801|2013-05-16 14:30,16,119.6,119.65,119.575,119.6,28
20130801|2013-05-16 15:00,16,119.6,119.7,119.6,119.7,34
20130801|2013-05-16 15:30,16,119.7,119.7,119.6,119.6,96
20130801|2013-05-16 17:00,17,119.7,119.7,119.5,119.7,6
20130801|2013-05-16 17:30,17,119.7,119.7,119.7,119.7,3
20130801|2013-05-16 18:00,17,119.65,119.65,119.65,119.65,1
20130801|2013-05-16 18:30,17,119.6,119.6,119.6,119.6,1
20130801|2013-05-16 19:00,17,119.725,119.725,119.6,119.6,8
20130801|2013-05-16 19:30,17,119.725,119.725,119.6,119.6,2
20130801|2013-05-16 20:30,17,119.725,119.725,119.725,119.725,71
20130801|2013-05-16 21:30,17,119.725,119.725,119.725,119.725,7
20130801|2013-05-16 22:00,17,119.65,119.65,119.65,119.65,1
20130801|2013-05-16 22:30,17,119.6,119.65,119.6,119.65,17
20130801|2013-05-16 23:00,17,119.65,119.675,119.65,119.675,4
20130801|2013-05-16 23:30,17,119.575,119.675,119.575,119.675,8
20130801|2013-05-17 00:30,17,119.7,119.7,119.7,119.7,1
20130801|2013-05-17 01:30,17,119.625,119.625,119.55,119.55,10
20130801|2013-05-17 02:00,17,119.6,119.6,119.6,119.6,1
20130801|2013-05-17 02:30,17,119.55,119.55,119.55,119.55,4
20130801|2013-05-17 03:00,17,119.625,119.625,119.625,119.625,2
20130801|2013-05-17 03:30,17,119.625,119.625,119.625,119.625,1
20130801|2013-05-17 05:00,17,119.6,119.6,119.6,119.6,4
20130801|2013-05-17 06:00,17,119.6,119.625,119.6,119.625,7
20130801|2013-05-17 06:30,17,119.65,119.675,119.65,119.65,7
20130801|2013-05-17 07:00,17,119.725,119.75,119.65,119.725,64
20130801|2013-05-17 07:30,17,119.725,119.8,119.7,119.75,78
20130801|2013-05-17 08:00,17,119.8,119.85,119.675,119.675,33
20130801|2013-05-17 08:30,17,119.675,119.7,119.5,119.525,117
20130801|2013-05-17 09:00,17,119.525,119.525,119.325,119.425,1484
20130801|2013-05-17 09:30,17,119.45,119.5,119.275,119.3,1210
20130801|2013-05-17 10:00,17,119.3,119.4,119.05,119.25,1647
20130801|2013-05-17 10:30,17,119.225,119.275,119.1,119.175,560
20130801|2013-05-17 11:00,17,119.15,119.175,118.9,118.9,1335
20130801|2013-05-17 11:30,17,118.925,119.05,118.725,118.725,1318
20130801|2013-05-17 12:00,17,118.725,118.8,118.375,118.525,2863
20130801|2013-05-17 12:30,17,118.525,118.725,118.475,118.55,2826
20130801|2013-05-17 13:00,17,118.55,118.725,118.525,118.65,963
20130801|2013-05-17 13:30,17,118.65,118.675,118.6,118.675,410
20130801|2013-05-20 09:00,20,118.55,118.55,117.825,117.975,3566
20130801|2013-05-20 09:30,20,118.025,118.475,117.975,118.25,1797
20130801|2013-05-20 10:00,20,118.25,118.975,118.25,118.6,2440
20130801|2013-05-20 10:30,20,118.6,118.65,118.4,118.525,478
20130801|2013-05-20 11:00,20,118.55,118.725,118.5,118.675,536
20130801|2013-05-20 11:30,20,118.7,118.925,118.675,118.75,599
20130801|2013-05-20 12:00,20,118.75,119.175,118.725,119.05,1934
20130801|2013-05-20 12:30,20,119.075,119.175,118.925,119.15,2006
20130801|2013-05-20 13:00,20,119.15,119.625,119.125,119.45,856
20130801|2013-05-20 13:30,20,119.45,119.575,119.425,119.525,109
20130801|2013-05-20 14:00,20,119.575,119.625,119.475,119.525,72
20130801|2013-05-20 14:30,20,119.575,119.6,119.45,119.45,94
20130801|2013-05-20 15:00,20,119.45,119.65,119.425,119.65,76
20130801|2013-05-20 15:30,20,119.65,119.975,119.65,119.875,191
20130801|2013-05-20 17:00,21,119.8,119.95,119.675,119.925,34
20130801|2013-05-20 17:30,21,119.925,119.925,119.8,119.8,48
20130801|2013-05-20 18:00,21,119.9,119.925,119.85,119.85,15
20130801|2013-05-20 18:30,21,119.875,119.875,119.825,119.825,6
20130801|2013-05-20 19:00,21,119.8,119.85,119.775,119.8,11
20130801|2013-05-20 19:30,21,119.75,119.8,119.675,119.675,17
20130801|2013-05-20 20:00,21,119.8,119.875,119.8,119.875,6
20130801|2013-05-20 20:30,21,119.8,119.8,119.8,119.8,2
20130801|2013-05-20 21:00,21,119.8,119.8,119.775,119.775,2
20130801|2013-05-20 21:30,21,119.775,119.775,119.775,119.775,2
20130801|2013-05-20 22:00,21,119.775,119.8,119.775,119.8,6
20130801|2013-05-20 22:30,21,119.775,119.775,119.75,119.75,9
20130801|2013-05-21 00:00,21,119.85,119.85,119.85,119.85,3
20130801|2013-05-21 00:30,21,119.85,119.85,119.85,119.85,1
20130801|2013-05-21 01:30,21,119.825,119.825,119.8,119.8,10
20130801|2013-05-21 02:00,21,119.825,119.825,119.75,119.75,2
20130801|2013-05-21 02:30,21,119.75,119.75,119.75,119.75,4
20130801|2013-05-21 03:00,21,119.825,119.875,119.75,119.775,14
20130801|2013-05-21 03:30,21,119.75,119.75,119.75,119.75,7
20130801|2013-05-21 04:00,21,119.75,119.75,119.65,119.75,22
20130801|2013-05-21 04:30,21,119.675,119.675,119.575,119.625,11
20130801|2013-05-21 05:00,21,119.575,119.775,119.575,119.775,2
20130801|2013-05-21 05:30,21,119.75,119.75,119.75,119.75,1
20130801|2013-05-21 06:00,21,119.75,119.75,119.7,119.7,5
20130801|2013-05-21 06:30,21,119.7,119.775,119.65,119.65,17
20130801|2013-05-21 07:00,21,119.625,119.625,119.45,119.525,54
20130801|2013-05-21 07:30,21,119.6,119.775,119.575,119.7,66
20130801|2013-05-21 08:00,21,119.725,119.775,119.7,119.7,28
20130801|2013-05-21 08:30,21,119.675,119.725,119.6,119.7,189
20130801|2013-05-21 09:00,21,119.675,119.725,119.1,119.25,2947
20130801|2013-05-21 09:30,21,119.275,119.45,119.2,119.275,1183
20130801|2013-05-21 10:00,21,119.25,119.5,119.25,119.475,330
20130801|2013-05-21 10:30,21,119.475,119.8,119.45,119.775,1023
20130801|2013-05-21 11:00,21,119.8,120.5,119.725,120.275,2301
20130801|2013-05-21 11:30,21,120.275,120.35,120.1,120.3,1105
20130801|2013-05-21 12:00,21,120.325,120.375,120.225,120.3,630
20130801|2013-05-21 12:30,21,120.3,120.6,120.3,120.375,2535
20130801|2013-05-21 13:00,21,120.4,120.4,120.225,120.25,619
20130801|2013-05-21 13:30,21,120.25,120.25,120.125,120.125,23
20130801|2013-05-21 14:00,21,120.15,120.15,120.15,120.15,2
20130801|2013-05-21 14:30,21,120.2,120.3,120.175,120.175,37
20130801|2013-05-21 15:30,21,120.2,120.275,120.15,120.275,30
20130801|2013-05-21 17:00,22,120.3,120.4,120.225,120.225,73
20130801|2013-05-21 17:30,22,120.4,120.4,120.4,120.4,3
20130801|2013-05-21 19:00,22,120.35,120.425,120.35,120.425,10
20130801|2013-05-21 19:30,22,120.425,120.5,120.4,120.45,15
20130801|2013-05-21 20:00,22,120.45,120.45,120.375,120.375,10
20130801|2013-05-21 20:30,22,120.4,120.45,120.4,120.45,2
20130801|2013-05-21 21:00,22,120.4,120.45,120.4,120.45,4
20130801|2013-05-21 21:30,22,120.45,120.45,120.45,120.45,1
20130801|2013-05-21 22:00,22,120.45,120.5,120.45,120.5,28
20130801|2013-05-21 22:30,22,120.5,120.5,120.475,120.475,2
20130801|2013-05-21 23:00,22,120.5,120.5,120.5,120.5,1
20130801|2013-05-22 02:00,22,120.5,120.5,120.375,120.375,5
20130801|2013-05-22 02:30,22,120.425,120.475,120.425,120.475,6
20130801|2013-05-22 03:00,22,120.4,120.45,120.4,120.45,11
20130801|2013-05-22 03:30,22,120.475,120.475,120.475,120.475,1
20130801|2013-05-22 04:00,22,120.425,120.5,120.4,120.5,34
20130801|2013-05-22 05:00,22,120.475,120.5,120.45,120.45,7
20130801|2013-05-22 05:30,22,120.425,120.5,120.425,120.5,3
20130801|2013-05-22 06:00,22,120.4,120.4,120.3,120.4,28
20130801|2013-05-22 06:30,22,120.275,120.35,120.225,120.35,33
20130801|2013-05-22 07:00,22,120.3,120.35,120.3,120.3,6
20130801|2013-05-22 07:30,22,120.25,120.4,120.25,120.375,33
20130801|2013-05-22 08:00,22,120.35,120.375,120.325,120.375,15
20130801|2013-05-22 08:30,22,120.325,120.4,120.25,120.325,198
20130801|2013-05-22 09:00,22,120.4,120.5,119.9,120.175,2292
20130801|2013-05-22 09:30,22,120.175,120.35,119.8,119.825,1548
20130801|2013-05-22 10:00,22,119.85,120,119.525,119.775,1628
20130801|2013-05-22 10:30,22,119.8,119.875,119.675,119.825,513
20130801|2013-05-22 11:00,22,119.825,119.95,119.725,119.9,700
20130801|2013-05-22 11:30,22,119.925,119.925,119.55,119.675,767
20130801|2013-05-22 12:00,22,119.675,119.7,118.825,119,2038
20130801|2013-05-22 12:30,22,119.025,119.475,118.95,119.25,1971
20130801|2013-05-22 13:00,22,119.225,119.325,119.15,119.25,349
20130801|2013-05-22 13:30,22,119.225,119.25,119.15,119.2,35
20130801|2013-05-22 14:00,22,119.15,119.175,119.1,119.1,28
20130801|2013-05-22 14:30,22,119.1,119.1,118.9,118.9,170
20130801|2013-05-22 15:00,22,118.925,118.975,118.9,118.975,77
20130801|2013-05-22 15:30,22,118.975,119.2,118.925,119.15,193
20130801|2013-05-22 17:00,23,119.225,119.275,119.05,119.2,33
20130801|2013-05-22 17:30,23,119.2,119.2,119.2,119.2,1
20130801|2013-05-22 18:00,23,119.125,119.125,118.925,118.925,24
20130801|2013-05-22 18:30,23,118.975,119.025,118.975,119.025,4
20130801|2013-05-22 19:00,23,119.025,119.175,119.025,119.075,16
20130801|2013-05-22 19:30,23,119.2,119.2,119.2,119.2,1
20130801|2013-05-22 20:00,23,119.075,119.075,119.075,119.075,1
20130801|2013-05-22 20:30,23,119.075,119.075,119.025,119.025,7
20130801|2013-05-22 21:00,23,119.075,119.075,118.975,118.975,2
20130801|2013-05-22 21:30,23,119.075,119.075,119.075,119.075,2
20130801|2013-05-22 22:00,23,119,119,119,119,6
20130801|2013-05-22 22:30,23,119.05,119.05,119,119,5
20130801|2013-05-22 23:30,23,119.075,119.075,118.925,118.925,5
20130801|2013-05-23 00:00,23,118.9,118.9,118.9,118.9,1
20130801|2013-05-23 00:30,23,119.075,119.1,119.075,119.1,2
20130801|2013-05-23 01:00,23,118.9,118.9,118.9,118.9,2
20130801|2013-05-23 01:30,23,118.95,118.95,118.95,118.95,1
20130801|2013-05-23 02:00,23,119.05,119.05,118.95,119.025,6
20130801|2013-05-23 02:30,23,119.025,119.025,118.95,118.95,3
20130801|2013-05-23 03:30,23,119.05,119.05,119.05,119.05,1
20130801|2013-05-23 04:00,23,118.975,119.05,118.975,119,19
20130801|2013-05-23 04:30,23,119,119.05,119,119.05,25
20130801|2013-05-23 05:00,23,119.05,119.075,119.05,119.075,3
20130801|2013-05-23 05:30,23,119.075,119.075,119.05,119.05,13
20130801|2013-05-23 06:00,23,119.05,119.15,119.025,119.15,33
20130801|2013-05-23 06:30,23,119.175,119.375,119.075,119.375,102
20130801|2013-05-23 07:00,23,119.25,119.35,119.225,119.3,54
20130801|2013-05-23 07:30,23,119.3,119.4,119.125,119.25,151
20130801|2013-05-23 08:00,23,119.25,119.4,119.2,119.4,113
20130801|2013-05-23 08:30,23,119.375,119.375,119.2,119.275,208
20130801|2013-05-23 09:00,23,119.275,119.575,118.9,118.975,1946
20130801|2013-05-23 09:30,23,118.975,119.1,118.825,118.825,1349
20130801|2013-05-23 10:00,23,118.85,119.175,118.7,119.175,589
20130801|2013-05-23 10:30,23,119.175,119.325,119.1,119.1,609
20130801|2013-05-23 11:00,23,119.1,119.25,118.55,118.775,1162
20130801|2013-05-23 11:30,23,118.75,118.825,118.475,118.5,966
20130801|2013-05-23 12:00,23,118.525,118.65,118.075,118.475,2635
20130801|2013-05-23 12:30,23,118.5,118.7,118.15,118.2,1864
20130801|2013-05-23 13:00,23,118.225,118.275,118.125,118.15,526
20130801|2013-05-23 13:30,23,118.125,118.25,118.1,118.25,182
20130801|2013-05-23 14:00,23,118.2,118.3,118.15,118.275,38
20130801|2013-05-23 14:30,23,118.225,118.3,118.2,118.2,7
20130801|2013-05-23 15:00,23,118.275,118.3,118.225,118.3,33
20130801|2013-05-23 15:30,23,118.3,118.3,118.2,118.225,15
20130801|2013-05-23 17:00,24,118.2,118.325,118.2,118.2,4
20130801|2013-05-23 17:30,24,118.15,118.2,118.15,118.15,12
20130801|2013-05-23 18:00,24,118.25,118.25,118.25,118.25,1
20130801|2013-05-23 19:30,24,118.3,118.3,118.275,118.275,3
20130801|2013-05-23 20:00,24,118.25,118.25,118.25,118.25,1
20130801|2013-05-23 21:30,24,118.25,118.275,118.2,118.2,6
20130801|2013-05-23 22:30,24,118.15,118.15,118.1,118.1,8
20130801|2013-05-23 23:30,24,118.1,118.1,118.1,118.1,3
20130801|2013-05-24 01:00,24,118.3,118.3,118.275,118.275,2
20130801|2013-05-24 01:30,24,118.25,118.25,118.25,118.25,5
20130801|2013-05-24 02:00,24,118.2,118.2,118.2,118.2,1
20130801|2013-05-24 02:30,24,118.2,118.2,118.2,118.2,9
20130801|2013-05-24 03:00,24,118.175,118.175,118.175,118.175,1
20130801|2013-05-24 04:00,24,118.2,118.2,118.175,118.2,3
20130801|2013-05-24 04:30,24,118.2,118.2,118.175,118.2,3
20130801|2013-05-24 05:00,24,118.225,118.3,118.175,118.25,17
20130801|2013-05-24 06:00,24,118.225,118.25,118.175,118.175,11
20130801|2013-05-24 06:30,24,118.225,118.3,118.2,118.25,38
20130801|2013-05-24 07:00,24,118.3,118.5,118.25,118.45,168
20130801|2013-05-24 07:30,24,118.45,118.525,118.225,118.375,90
20130801|2013-05-24 08:00,24,118.375,118.475,118.325,118.425,126
20130801|2013-05-24 08:30,24,118.425,118.425,118.2,118.275,240
20130801|2013-05-24 09:00,24,118.25,118.6,118.125,118.55,1302
20130801|2013-05-24 09:30,24,118.525,118.55,118,118.025,2108
20130801|2013-05-24 10:00,24,118.025,118.4,118,118.25,891
20130801|2013-05-24 10:30,24,118.25,118.55,118.2,118.425,712
20130801|2013-05-24 11:00,24,118.425,118.7,118.3,118.575,1101
20130801|2013-05-24 11:30,24,118.675,119,118.575,118.85,1936
20130801|2013-05-24 12:00,24,118.85,119,118.85,118.95,540
20130801|2013-05-24 12:30,24,118.975,119.275,118.9,119.225,2076
20130801|2013-05-24 13:00,24,119.25,119.575,119.25,119.55,926
20130801|2013-05-24 13:30,24,119.55,119.6,119.5,119.6,337
20130801|2013-05-28 09:00,28,119.525,120.25,119.325,119.475,5016
20130801|2013-05-28 09:30,28,119.5,119.675,119.1,119.35,1379
20130801|2013-05-28 10:00,28,119.35,119.575,119.325,119.325,625
20130801|2013-05-28 10:30,28,119.3,119.5,119.175,119.375,502
20130801|2013-05-28 11:00,28,119.375,119.65,119.35,119.425,516
20130801|2013-05-28 11:30,28,119.45,119.725,119.425,119.525,398
20130801|2013-05-28 12:00,28,119.5,119.675,119.425,119.625,500
20130801|2013-05-28 12:30,28,119.65,119.8,119.35,119.375,1790
20130801|2013-05-28 13:00,28,119.35,119.475,119.3,119.325,550
20130801|2013-05-28 13:30,28,119.35,119.4,119.35,119.35,61
20130801|2013-05-28 14:00,28,119.375,119.425,119.35,119.375,58
20130801|2013-05-28 14:30,28,119.425,119.475,119.4,119.475,43
20130801|2013-05-28 15:00,28,119.4,119.55,119.4,119.5,61
20130801|2013-05-28 15:30,28,119.45,119.5,119.4,119.4,37
20130801|2013-05-28 17:00,29,119.5,119.525,119.375,119.45,30
20130801|2013-05-28 17:30,29,119.5,119.525,119.5,119.525,26
20130801|2013-05-28 18:30,29,119.55,119.55,119.55,119.55,4
20130801|2013-05-28 19:00,29,119.55,119.55,119.55,119.55,1
20130801|2013-05-28 19:30,29,119.575,119.575,119.45,119.45,5
20130801|2013-05-28 20:30,29,119.55,119.575,119.5,119.5,4
20130801|2013-05-28 21:00,29,119.575,119.725,119.5,119.725,35
20130801|2013-05-28 21:30,29,119.75,119.75,119.675,119.75,9
20130801|2013-05-28 22:00,29,119.775,119.85,119.75,119.85,31
20130801|2013-05-28 22:30,29,119.85,119.85,119.85,119.85,7
20130801|2013-05-28 23:00,29,119.8,119.8,119.8,119.8,1
20130801|2013-05-28 23:30,29,119.775,119.775,119.75,119.75,8
20130801|2013-05-29 00:00,29,119.725,119.775,119.725,119.775,2
20130801|2013-05-29 01:00,29,119.7,119.7,119.675,119.675,3
20130801|2013-05-29 01:30,29,119.775,119.775,119.675,119.675,14
20130801|2013-05-29 02:00,29,119.675,119.675,119.675,119.675,3
20130801|2013-05-29 02:30,29,119.675,119.7,119.675,119.675,6
20130801|2013-05-29 03:00,29,119.7,119.75,119.675,119.725,23
20130801|2013-05-29 03:30,29,119.75,119.75,119.7,119.7,14
20130801|2013-05-29 04:00,29,119.675,119.675,119.675,119.675,5
20130801|2013-05-29 05:00,29,119.675,119.675,119.675,119.675,29
20130801|2013-05-29 05:30,29,119.675,119.675,119.65,119.65,5
20130801|2013-05-29 06:00,29,119.65,119.65,119.575,119.575,10
20130801|2013-05-29 06:30,29,119.575,119.6,119.55,119.575,13
20130801|2013-05-29 07:00,29,119.575,119.675,119.55,119.675,31
20130801|2013-05-29 07:30,29,119.625,119.775,119.625,119.775,111
20130801|2013-05-29 08:00,29,119.725,119.825,119.7,119.775,124
20130801|2013-05-29 08:30,29,119.725,119.9,119.725,119.775,239
20130801|2013-05-29 09:00,29,119.825,119.925,119.6,119.85,1392
20130801|2013-05-29 09:30,29,119.85,120.05,119.825,119.85,1602
20130801|2013-05-29 10:00,29,119.875,120.1,119.775,120.025,831
20130801|2013-05-29 10:30,29,120.025,120.075,119.9,120.075,584
20130801|2013-05-29 11:00,29,120.1,120.425,120.05,120.325,1357
20130801|2013-05-29 11:30,29,120.325,120.45,120.15,120.35,885
20130801|2013-05-29 12:00,29,120.375,120.525,120.325,120.325,1205
20130801|2013-05-29 12:30,29,120.325,120.475,120.225,120.45,1567
20130801|2013-05-29 13:00,29,120.475,120.475,120.3,120.35,371
20130801|2013-05-29 13:30,29,120.35,120.4,120.35,120.4,92
20130801|2013-05-29 14:00,29,120.325,120.325,120.25,120.275,98
20130801|2013-05-29 14:30,29,120.3,120.3,120.25,120.3,6
20130801|2013-05-29 15:00,29,120.275,120.325,120.25,120.3,31
20130801|2013-05-29 15:30,29,120.3,120.3,120.275,120.275,35
20130801|2013-05-29 17:00,30,120.35,120.35,120.225,120.225,19
20130801|2013-05-29 18:00,30,120.4,120.45,120.4,120.45,8
20130801|2013-05-29 18:30,30,120.4,120.425,120.4,120.425,2
20130801|2013-05-29 19:00,30,120.45,120.45,120.4,120.4,5
20130801|2013-05-29 19:30,30,120.35,120.35,120.35,120.35,2
20130801|2013-05-29 20:30,30,120.375,120.375,120.375,120.375,2
20130801|2013-05-29 21:00,30,120.4,120.425,120.4,120.425,5
20130801|2013-05-29 21:30,30,120.375,120.375,120.375,120.375,1
20130801|2013-05-29 22:30,30,120.35,120.35,120.35,120.35,1
20130801|2013-05-29 23:00,30,120.375,120.425,120.375,120.4,8
20130801|2013-05-29 23:30,30,120.375,120.375,120.375,120.375,1
20130801|2013-05-30 00:30,30,120.425,120.425,120.425,120.425,3
20130801|2013-05-30 01:00,30,120.425,120.475,120.425,120.475,28
20130801|2013-05-30 01:30,30,120.45,120.5,120.45,120.5,19
20130801|2013-05-30 02:00,30,120.45,120.45,120.45,120.45,1
20130801|2013-05-30 03:00,30,120.475,120.475,120.475,120.475,1
20130801|2013-05-30 03:30,30,120.475,120.475,120.475,120.475,5
20130801|2013-05-30 04:00,30,120.5,120.675,120.5,120.55,226
20130801|2013-05-30 04:30,30,120.55,120.65,120.55,120.575,21
20130801|2013-05-30 05:00,30,120.625,120.625,120.6,120.6,18
20130801|2013-05-30 05:30,30,120.625,120.625,120.55,120.575,36
20130801|2013-05-30 06:00,30,120.6,120.6,120.55,120.575,18
20130801|2013-05-30 06:30,30,120.575,120.6,120.55,120.55,36
20130801|2013-05-30 07:00,30,120.55,120.6,120.55,120.55,36
20130801|2013-05-30 07:30,30,120.575,120.6,120.5,120.5,88
20130801|2013-05-30 08:00,30,120.475,120.5,120.225,120.325,179
20130801|2013-05-30 08:30,30,120.375,120.425,120.225,120.325,258
20130801|2013-05-30 09:00,30,120.275,120.425,120.075,120.1,1709
20130801|2013-05-30 09:30,30,120.125,120.425,120.05,120.125,1315
20130801|2013-05-30 10:00,30,120.15,120.475,120.125,120.25,846
20130801|2013-05-30 10:30,30,120.25,120.275,120.05,120.075,659
20130801|2013-05-30 11:00,30,120.075,120.1,118.975,119.525,4013
20130801|2013-05-30 11:30,30,119.55,119.65,119.3,119.325,939
20130801|2013-05-30 12:00,30,119.35,119.475,119.225,119.35,684
20130801|2013-05-30 12:30,30,119.35,119.45,119.025,119.05,1616
20130801|2013-05-30 13:00,30,119.05,119.225,119.025,119.175,472
20130801|2013-05-30 13:30,30,119.225,119.45,119.175,119.45,108
20130801|2013-05-30 14:00,30,119.425,119.425,119.3,119.3,9
20130801|2013-05-30 14:30,30,119.3,119.35,119.25,119.325,19
20130801|2013-05-30 15:00,30,119.35,119.525,119.35,119.45,208
20130801|2013-05-30 15:30,30,119.45,119.45,119.4,119.45,13
20130801|2013-05-30 17:00,31,119.275,119.475,119.275,119.475,11
20130801|2013-05-30 17:30,31,119.4,119.45,119.4,119.45,4
20130801|2013-05-30 18:00,31,119.475,119.5,119.4,119.4,9
20130801|2013-05-30 19:00,31,119.5,119.5,119.5,119.5,41
20130801|2013-05-30 20:30,31,119.425,119.425,119.4,119.4,4
20130801|2013-05-30 21:30,31,119.4,119.4,119.4,119.4,3
20130801|2013-05-30 22:00,31,119.45,119.45,119.45,119.45,2
20130801|2013-05-30 23:00,31,119.4,119.4,119.4,119.4,1
20130801|2013-05-30 23:30,31,119.4,119.4,119.4,119.4,3
20130801|2013-05-31 00:00,31,119.375,119.375,119.35,119.35,6
20130801|2013-05-31 01:00,31,119.35,119.35,119.35,119.35,1
20130801|2013-05-31 01:30,31,119.35,119.35,119.35,119.35,5
20130801|2013-05-31 02:00,31,119.375,119.375,119.375,119.375,1
20130801|2013-05-31 02:30,31,119.375,119.375,119.375,119.375,1
20130801|2013-05-31 03:00,31,119.375,119.375,119.375,119.375,1
20130801|2013-05-31 05:00,31,119.35,119.375,119.35,119.375,4
20130801|2013-05-31 05:30,31,119.375,119.375,119.375,119.375,7
20130801|2013-05-31 06:00,31,119.35,119.375,119.35,119.375,2
20130801|2013-05-31 06:30,31,119.35,119.4,119.35,119.4,17
20130801|2013-05-31 07:00,31,119.425,119.425,119.4,119.425,26
20130801|2013-05-31 07:30,31,119.4,119.45,119.375,119.4,33
20130801|2013-05-31 08:00,31,119.4,119.45,119.375,119.45,49
20130801|2013-05-31 08:30,31,119.425,119.475,119.4,119.45,226
20130801|2013-05-31 09:00,31,119.475,119.475,118.925,119.225,2251
20130801|2013-05-31 09:30,31,119.25,119.375,119.025,119.35,872
20130801|2013-05-31 10:00,31,119.35,119.475,119.225,119.4,1375
20130801|2013-05-31 10:30,31,119.4,119.675,119.325,119.6,1351
20130801|2013-05-31 11:00,31,119.575,119.65,119.45,119.625,1135
20130801|2013-05-31 11:30,31,119.625,119.65,119.45,119.525,605
20130801|2013-05-31 12:00,31,119.525,119.65,119.5,119.65,645
20130801|2013-05-31 12:30,31,119.625,120.575,119.625,120.525,5248
20130801|2013-05-31 13:00,31,120.525,120.525,120.2,120.2,621
20130801|2013-05-31 13:30,31,120.225,120.4,120.2,120.4,167
20130801|2013-06-03 09:00,3,120.2,120.25,119.525,119.65,4386
20130801|2013-06-03 09:30,3,119.625,119.65,119.175,119.275,2422
20130801|2013-06-03 10:00,3,119.275,119.375,119.25,119.3,1336
20130801|2013-06-03 10:30,3,119.3,119.4,119.2,119.225,887
20130801|2013-06-03 11:00,3,119.25,119.4,119.05,119.3,1595
20130801|2013-06-03 11:30,3,119.35,119.625,119.325,119.55,635
20130801|2013-06-03 12:00,3,119.55,119.8,119.5,119.65,1064
20130801|2013-06-03 12:30,3,119.675,119.8,119.425,119.45,1689
20130801|2013-06-03 13:00,3,119.45,119.575,119.4,119.5,343
20130801|2013-06-03 13:30,3,119.5,119.575,119.5,119.5,7
20130801|2013-06-03 14:00,3,119.5,119.575,119.5,119.55,15
20130801|2013-06-03 14:30,3,119.575,119.6,119.5,119.5,14
20130801|2013-06-03 15:00,3,119.55,119.55,119.55,119.55,1
20130801|2013-06-03 17:30,4,119.475,119.525,119.4,119.5,12
20130801|2013-06-03 18:00,4,119.5,119.5,119.5,119.5,2
20130801|2013-06-03 19:00,4,119.45,119.45,119.425,119.45,7
20130801|2013-06-03 20:30,4,119.525,119.55,119.425,119.45,12
20130801|2013-06-03 21:00,4,119.55,119.55,119.55,119.55,3
20130801|2013-06-03 22:00,4,119.5,119.5,119.5,119.5,7
20130801|2013-06-04 01:00,4,119.4,119.4,119.4,119.4,1
20130801|2013-06-04 02:00,4,119.45,119.45,119.45,119.45,3
20130801|2013-06-04 02:30,4,119.45,119.45,119.45,119.45,7
20130801|2013-06-04 03:00,4,119.45,119.45,119.4,119.4,4
20130801|2013-06-04 03:30,4,119.425,119.425,119.425,119.425,1
20130801|2013-06-04 05:00,4,119.45,119.45,119.45,119.45,1
20130801|2013-06-04 05:30,4,119.45,119.475,119.45,119.45,9
20130801|2013-06-04 06:00,4,119.45,119.475,119.4,119.475,30
20130801|2013-06-04 06:30,4,119.5,119.5,119.5,119.5,5
20130801|2013-06-04 07:00,4,119.475,119.475,119.425,119.475,6
20130801|2013-06-04 07:30,4,119.5,119.575,119.5,119.55,44
20130801|2013-06-04 08:00,4,119.55,119.65,119.55,119.65,59
20130801|2013-06-04 08:30,4,119.65,119.65,119.425,119.575,240
20130801|2013-06-04 09:00,4,119.575,119.575,119.025,119.2,2055
20130801|2013-06-04 09:30,4,119.2,119.675,119.125,119.5,1283
20130801|2013-06-04 10:00,4,119.475,119.775,119.475,119.65,836
20130801|2013-06-04 10:30,4,119.675,119.75,119.5,119.6,452
20130801|2013-06-04 11:00,4,119.6,119.725,119.425,119.7,588
20130801|2013-06-04 11:30,4,119.675,120.325,119.675,120.225,2244
20130801|2013-06-04 12:00,4,120.2,120.975,120.2,120.85,3713
20130801|2013-06-04 12:30,4,120.85,120.85,120,120.3,3898
20130801|2013-06-04 13:00,4,120.275,120.3,120.1,120.125,256
20130801|2013-06-04 13:30,4,120.1,120.1,119.925,120,74
20130801|2013-06-04 14:00,4,120.025,120.075,119.975,120.05,15
20130801|2013-06-04 14:30,4,120.05,120.1,120.05,120.1,4
20130801|2013-06-04 15:00,4,120.1,120.125,120.075,120.075,20
20130801|2013-06-04 15:30,4,120.025,120.025,119.95,119.95,16
20130801|2013-06-04 17:00,5,120.15,120.15,119.95,119.95,11
20130801|2013-06-04 17:30,5,120.075,120.3,120.05,120.3,43
20130801|2013-06-04 18:00,5,120.275,120.375,120.275,120.375,22
20130801|2013-06-04 18:30,5,120.3,120.3,120.3,120.3,9
20130801|2013-06-04 19:00,5,120.175,120.175,120.075,120.1,53
20130801|2013-06-04 19:30,5,120,120.15,120,120.075,18
20130801|2013-06-04 20:00,5,120,120,119.9,119.9,67
20130801|2013-06-04 20:30,5,119.875,119.95,119.7,119.7,104
20130801|2013-06-04 21:00,5,119.7,119.775,119.6,119.775,118
20130801|2013-06-04 21:30,5,119.725,119.8,119.7,119.725,16
20130801|2013-06-04 22:00,5,119.725,119.725,119.7,119.7,41
20130801|2013-06-04 22:30,5,119.65,119.675,119.65,119.675,13
20130801|2013-06-04 23:00,5,119.85,119.85,119.85,119.85,1
20130801|2013-06-04 23:30,5,119.85,119.85,119.85,119.85,1
20130801|2013-06-05 00:30,5,119.875,119.875,119.875,119.875,1
20130801|2013-06-05 01:00,5,119.875,119.875,119.875,119.875,1
20130801|2013-06-05 01:30,5,119.75,119.75,119.75,119.75,1
20130801|2013-06-05 02:00,5,119.875,119.95,119.875,119.95,7
20130801|2013-06-05 02:30,5,119.95,119.975,119.95,119.975,5
20130801|2013-06-05 03:00,5,119.925,119.925,119.925,119.925,8
20130801|2013-06-05 03:30,5,119.9,119.925,119.875,119.875,27
20130801|2013-06-05 04:00,5,119.85,119.875,119.85,119.875,3
20130801|2013-06-05 04:30,5,119.8,119.8,119.75,119.75,9
20130801|2013-06-05 05:00,5,119.75,119.75,119.675,119.7,37
20130801|2013-06-05 05:30,5,119.7,119.7,119.675,119.675,28
20130801|2013-06-05 06:00,5,119.7,119.7,119.675,119.675,2
20130801|2013-06-05 06:30,5,119.675,119.7,119.65,119.65,131
20130801|2013-06-05 07:00,5,119.65,119.675,119.6,119.6,114
20130801|2013-06-05 07:30,5,119.6,119.625,119.575,119.625,75
20130801|2013-06-05 08:00,5,119.625,119.65,119.55,119.65,113
20130801|2013-06-05 08:30,5,119.6,119.625,119.525,119.575,268
20130801|2013-06-05 09:00,5,119.6,119.625,119.225,119.275,3129
20130801|2013-06-05 09:30,5,119.25,119.5,119.225,119.25,1362
20130801|2013-06-05 10:00,5,119.25,119.425,119.175,119.4,1122
20130801|2013-06-05 10:30,5,119.375,119.6,119.375,119.575,593
20130801|2013-06-05 11:00,5,119.55,119.775,119.525,119.65,1148
20130801|2013-06-05 11:30,5,119.675,119.75,119.475,119.5,864
20130801|2013-06-05 12:00,5,119.5,119.575,119.325,119.375,728
20130801|2013-06-05 12:30,5,119.375,119.575,119.2,119.225,1629
20130801|2013-06-05 13:00,5,119.25,119.45,119.25,119.4,435
20130801|2013-06-05 13:30,5,119.4,119.475,119.375,119.475,56
20130801|2013-06-05 14:00,5,119.475,119.5,119.4,119.45,31
20130801|2013-06-05 14:30,5,119.425,119.45,119.375,119.375,14
20130801|2013-06-05 15:00,5,119.35,119.35,119.325,119.325,6
20130801|2013-06-05 15:30,5,119.3,119.4,119.3,119.4,2
20130801|2013-06-05 17:00,6,119.275,119.425,119.25,119.4,12
20130801|2013-06-05 17:30,6,119.35,119.4,119.35,119.4,2
20130801|2013-06-05 18:30,6,119.375,119.375,119.35,119.35,5
20130801|2013-06-05 19:00,6,119.425,119.45,119.425,119.45,6
20130801|2013-06-05 19:30,6,119.45,119.45,119.45,119.45,1
20130801|2013-06-05 20:00,6,119.475,119.475,119.475,119.475,1
20130801|2013-06-05 20:30,6,119.475,119.475,119.475,119.475,5
20130801|2013-06-05 21:00,6,119.475,119.475,119.475,119.475,1
20130801|2013-06-05 21:30,6,119.5,119.55,119.5,119.5,8
20130801|2013-06-05 22:00,6,119.525,119.525,119.45,119.45,4
20130801|2013-06-05 22:30,6,119.5,119.5,119.5,119.5,1
20130801|2013-06-05 23:00,6,119.45,119.45,119.45,119.45,1
20130801|2013-06-05 23:30,6,119.525,119.525,119.525,119.525,2
20130801|2013-06-06 00:00,6,119.45,119.475,119.45,119.475,2
20130801|2013-06-06 01:00,6,119.5,119.5,119.5,119.5,1
20130801|2013-06-06 01:30,6,119.5,119.5,119.45,119.45,2
20130801|2013-06-06 02:30,6,119.45,119.45,119.45,119.45,1
20130801|2013-06-06 03:00,6,119.475,119.475,119.45,119.475,6
20130801|2013-06-06 03:30,6,119.475,119.475,119.475,119.475,1
20130801|2013-06-06 04:00,6,119.475,119.475,119.475,119.475,2
20130801|2013-06-06 05:00,6,119.45,119.475,119.45,119.475,6
20130801|2013-06-06 06:00,6,119.475,119.475,119.45,119.475,6
20130801|2013-06-06 06:30,6,119.475,119.5,119.45,119.5,8
20130801|2013-06-06 07:00,6,119.5,119.5,119.45,119.45,24
20130801|2013-06-06 07:30,6,119.475,119.5,119.3,119.35,32
20130801|2013-06-06 08:00,6,119.45,119.475,119.325,119.35,80
20130801|2013-06-06 08:30,6,119.375,119.5,119.325,119.475,232
20130801|2013-06-06 09:00,6,119.475,119.775,119.275,119.525,1937
20130801|2013-06-06 09:30,6,119.55,119.75,119.45,119.65,1159
20130801|2013-06-06 10:00,6,119.6,119.6,119.125,119.125,1747
20130801|2013-06-06 10:30,6,119.15,119.7,119.05,119.6,2219
20130801|2013-06-06 11:00,6,119.625,120.225,119.575,120.075,3062
20130801|2013-06-06 11:30,6,120.05,120.225,119.75,120.025,1772
20130801|2013-06-06 12:00,6,120.025,120.025,119.75,119.8,568
20130801|2013-06-06 12:30,6,119.8,120.175,119.8,120.05,1599
20130801|2013-06-06 13:00,6,120.075,120.075,119.9,120,283
20130801|2013-06-06 13:30,6,120,120.025,119.9,119.9,78
20130801|2013-06-06 14:00,6,119.9,119.9,119.85,119.85,74
20130801|2013-06-06 14:30,6,119.85,119.9,119.85,119.875,7
20130801|2013-06-06 15:00,6,119.9,119.95,119.875,119.95,22
20130801|2013-06-06 15:30,6,119.875,119.95,119.875,119.95,24
20130801|2013-06-06 17:00,7,119.9,119.95,119.9,119.95,8
20130801|2013-06-06 17:30,7,119.9,119.9,119.9,119.9,1
20130801|2013-06-06 19:00,7,119.925,119.975,119.85,119.975,16
20130801|2013-06-06 19:30,7,119.975,120,119.975,120,11
20130801|2013-06-06 20:00,7,120,120.025,120,120,4
20130801|2013-06-06 20:30,7,120,120.05,120,120.05,10
20130801|2013-06-06 21:00,7,120,120,120,120,1
20130801|2013-06-06 22:00,7,120.025,120.05,120.025,120.05,3
20130801|2013-06-06 23:30,7,120.025,120.05,120.025,120.05,2
20130801|2013-06-07 00:00,7,120.05,120.05,120.025,120.025,4
20130801|2013-06-07 00:30,7,120.05,120.05,120.05,120.05,2
20130801|2013-06-07 01:00,7,120.05,120.05,120.05,120.05,9
20130801|2013-06-07 01:30,7,120.05,120.05,120.025,120.05,6
20130801|2013-06-07 02:00,7,120.025,120.025,119.975,119.975,6
20130801|2013-06-07 03:00,7,119.975,120,119.9,119.9,13
20130801|2013-06-07 03:30,7,119.925,119.95,119.9,119.95,12
20130801|2013-06-07 04:00,7,119.875,119.875,119.875,119.875,1
20130801|2013-06-07 04:30,7,119.95,120,119.85,119.85,11
20130801|2013-06-07 05:00,7,119.875,119.875,119.875,119.875,3
20130801|2013-06-07 05:30,7,119.875,119.925,119.85,119.925,26
20130801|2013-06-07 06:00,7,119.925,119.925,119.925,119.925,2
20130801|2013-06-07 06:30,7,119.925,120.05,119.925,120.05,26
20130801|2013-06-07 07:00,7,119.975,119.975,119.8,119.95,95
20130801|2013-06-07 07:30,7,119.95,120,119.725,119.725,74
20130801|2013-06-07 08:00,7,119.75,119.8,119.55,119.6,192
20130801|2013-06-07 08:30,7,119.6,119.975,119.6,119.9,474
20130801|2013-06-07 09:00,7,119.875,119.9,119.575,119.825,1223
20130801|2013-06-07 09:30,7,119.8,119.9,119.45,119.65,1549
20130801|2013-06-07 10:00,7,119.65,119.8,119.6,119.675,935
20130801|2013-06-07 10:30,7,119.675,119.725,119.575,119.7,339
20130801|2013-06-07 11:00,7,119.7,119.75,119.45,119.5,797
20130801|2013-06-07 11:30,7,119.475,119.55,119.35,119.475,1086
20130801|2013-06-07 12:00,7,119.45,119.575,119.35,119.525,1084
20130801|2013-06-07 12:30,7,119.525,119.55,119.275,119.3,1704
20130801|2013-06-07 13:00,7,119.3,119.45,119.3,119.4,374
20130801|2013-06-07 13:30,7,119.375,119.4,119.275,119.275,156
20130801|2013-06-10 09:00,10,119.125,119.15,118.4,118.575,5433
20130801|2013-06-10 09:30,10,118.575,118.8,118.375,118.75,2351
20130801|2013-06-10 10:00,10,118.7,119.025,118.6,118.725,1920
20130801|2013-06-10 10:30,10,118.725,118.85,118.45,118.45,995
20130801|2013-06-10 11:00,10,118.45,118.8,118.375,118.775,1574
20130801|2013-06-10 11:30,10,118.75,118.8,118.625,118.75,700
20130801|2013-06-10 12:00,10,118.75,118.8,118.45,118.55,1453
20130801|2013-06-10 12:30,10,118.55,118.8,118.4,118.5,1949
20130801|2013-06-10 13:00,10,118.475,118.575,118.45,118.575,445
20130801|2013-06-10 13:30,10,118.55,118.625,118.525,118.55,97
20130801|2013-06-10 14:00,10,118.625,118.65,118.525,118.55,23
20130801|2013-06-10 14:30,10,118.55,118.625,118.525,118.575,19
20130801|2013-06-10 15:00,10,118.6,118.65,118.575,118.65,20
20130801|2013-06-10 15:30,10,118.6,118.625,118.5,118.575,26
20130801|2013-06-10 17:00,11,118.525,118.7,118.425,118.5,50
20130801|2013-06-10 18:00,11,118.525,118.525,118.425,118.425,7
20130801|2013-06-10 18:30,11,118.425,118.425,118.425,118.425,1
20130801|2013-06-10 19:00,11,118.45,118.55,118.4,118.525,29
20130801|2013-06-10 19:30,11,118.55,118.55,118.55,118.55,20
20130801|2013-06-10 20:00,11,118.55,118.55,118.525,118.525,10
20130801|2013-06-10 20:30,11,118.55,118.575,118.525,118.55,13
20130801|2013-06-10 21:00,11,118.6,118.65,118.6,118.65,28
20130801|2013-06-10 21:30,11,118.6,118.6,118.6,118.6,2
20130801|2013-06-10 22:00,11,118.55,118.55,118.55,118.55,3
20130801|2013-06-10 22:30,11,118.6,118.6,118.55,118.55,3
20130801|2013-06-10 23:00,11,118.55,118.575,118.55,118.575,2
20130801|2013-06-11 01:00,11,118.525,118.525,118.525,118.525,1
20130801|2013-06-11 01:30,11,118.525,118.525,118.525,118.525,3
20130801|2013-06-11 02:00,11,118.525,118.55,118.525,118.55,4
20130801|2013-06-11 02:30,11,118.525,118.575,118.525,118.575,23
20130801|2013-06-11 03:00,11,118.525,118.525,118.475,118.475,31
20130801|2013-06-11 03:30,11,118.475,118.5,118.45,118.45,31
20130801|2013-06-11 04:00,11,118.45,118.575,118.425,118.425,31
20130801|2013-06-11 04:30,11,118.425,118.575,118.425,118.425,32
20130801|2013-06-11 05:00,11,118.425,118.425,118.4,118.4,10
20130801|2013-06-11 05:30,11,118.5,118.575,118.5,118.575,5
20130801|2013-06-11 06:00,11,118.475,118.475,118.475,118.475,7
20130801|2013-06-11 06:30,11,118.475,118.475,118.4,118.4,12
20130801|2013-06-11 07:00,11,118.5,118.5,118.425,118.45,24
20130801|2013-06-11 07:30,11,118.425,118.525,118.425,118.525,39
20130801|2013-06-11 08:00,11,118.525,118.6,118.5,118.6,53
20130801|2013-06-11 08:30,11,118.55,118.625,118.475,118.5,208
20130801|2013-06-11 09:00,11,118.525,118.675,118.4,118.5,1977
20130801|2013-06-11 09:30,11,118.525,118.9,118.475,118.85,955
20130801|2013-06-11 10:00,11,118.85,118.9,118.85,118.9,76
20130801|2013-06-11 11:30,11,119.85,119.875,119.45,119.525,363
20130801|2013-06-11 12:00,11,119.475,119.675,119.425,119.575,888
20130801|2013-06-11 12:30,11,119.6,119.9,119.45,119.675,1389
20130801|2013-06-11 13:00,11,119.7,119.775,119.65,119.725,317
20130801|2013-06-11 13:30,11,119.75,119.825,119.75,119.775,121
20130801|2013-06-11 14:00,11,119.8,119.825,119.775,119.775,19
20130801|2013-06-11 14:30,11,119.775,119.9,119.775,119.825,54
20130801|2013-06-11 15:00,11,119.825,119.875,119.775,119.875,18
20130801|2013-06-11 15:30,11,119.85,119.9,119.75,119.75,32
20130801|2013-06-11 17:00,12,119.775,120,119.775,119.925,43
20130801|2013-06-11 17:30,12,119.9,119.9,119.85,119.85,6
20130801|2013-06-11 18:00,12,119.8,119.85,119.725,119.725,24
20130801|2013-06-11 18:30,12,119.9,119.9,119.85,119.85,2
20130801|2013-06-11 19:00,12,119.775,119.775,119.675,119.675,23
20130801|2013-06-11 19:30,12,119.725,119.725,119.7,119.7,5
20130801|2013-06-11 20:00,12,119.725,119.725,119.725,119.725,4
20130801|2013-06-11 20:30,12,119.725,119.725,119.7,119.7,12
20130801|2013-06-11 21:00,12,119.75,119.75,119.75,119.75,4
20130801|2013-06-11 21:30,12,119.725,119.8,119.65,119.8,22
20130801|2013-06-11 22:00,12,119.7,119.7,119.65,119.65,11
20130801|2013-06-11 23:00,12,119.7,119.7,119.7,119.7,1
20130801|2013-06-12 00:00,12,119.65,119.65,119.65,119.65,1
20130801|2013-06-12 00:30,12,119.675,119.675,119.65,119.65,20
20130801|2013-06-12 01:00,12,119.775,119.775,119.675,119.675,2
20130801|2013-06-12 01:30,12,119.75,119.925,119.75,119.925,33
20130801|2013-06-12 02:00,12,119.9,119.9,119.9,119.9,3
20130801|2013-06-12 02:30,12,119.925,119.925,119.9,119.9,17
20130801|2013-06-12 03:00,12,119.9,120.075,119.9,120.025,197
20130801|2013-06-12 03:30,12,120.125,120.325,120.1,120.3,281
20130801|2013-06-12 04:00,12,120.325,120.4,120.3,120.325,35
20130801|2013-06-12 04:30,12,120.3,120.3,120.3,120.3,9
20130801|2013-06-12 05:00,12,120.325,120.325,120.3,120.3,13
20130801|2013-06-12 05:30,12,120.3,120.375,120.3,120.375,49
20130801|2013-06-12 06:00,12,120.325,120.4,120.325,120.4,53
20130801|2013-06-12 06:30,12,120.375,120.425,120.2,120.25,73
20130801|2013-06-12 07:00,12,120.225,120.225,120.075,120.125,33
20130801|2013-06-12 07:30,12,120.15,120.2,120.025,120.075,71
20130801|2013-06-12 08:00,12,120.125,120.125,119.9,119.925,253
20130801|2013-06-12 08:30,12,119.925,120.075,119.875,119.975,371
20130801|2013-06-12 09:00,12,119.975,120.025,119.425,119.525,2959
20130801|2013-06-12 09:30,12,119.55,119.925,119.475,119.75,1809
20130801|2013-06-12 10:00,12,119.775,119.95,118.9,118.9,2447
20130801|2013-06-12 10:30,12,118.925,119.35,118.9,119.275,2775
20130801|2013-06-12 11:00,12,119.25,119.425,119.15,119.375,884
20130801|2013-06-12 11:30,12,119.4,119.875,119.375,119.85,854
20130801|2013-06-12 12:00,12,119.85,119.975,119.625,119.7,1352
20130801|2013-06-12 12:30,12,119.725,119.825,119.5,119.575,1507
20130801|2013-06-12 13:00,12,119.6,119.725,119.475,119.65,504
20130801|2013-06-12 13:30,12,119.65,119.7,119.625,119.7,76
20130801|2013-06-12 14:00,12,119.65,119.7,119.625,119.625,15
20130801|2013-06-12 14:30,12,119.625,119.7,119.625,119.7,30
20130801|2013-06-12 15:00,12,119.7,119.725,119.65,119.675,10
20130801|2013-06-12 15:30,12,119.65,119.725,119.65,119.7,13
20130801|2013-06-12 17:00,13,119.625,119.625,119.525,119.525,13
20130801|2013-06-12 17:30,13,119.575,119.575,119.575,119.575,1
20130801|2013-06-12 18:00,13,119.625,119.625,119.575,119.625,3
20130801|2013-06-12 19:00,13,119.575,119.675,119.55,119.675,52
20130801|2013-06-12 20:00,13,119.675,119.675,119.675,119.675,1
20130801|2013-06-12 21:00,13,119.725,119.725,119.725,119.725,1
20130801|2013-06-12 21:30,13,119.75,119.75,119.75,119.75,1
20130801|2013-06-12 22:00,13,119.775,119.775,119.75,119.775,7
20130801|2013-06-12 22:30,13,119.75,119.75,119.75,119.75,2
20130801|2013-06-12 23:00,13,119.825,119.825,119.8,119.8,3
20130801|2013-06-12 23:30,13,119.8,119.8,119.775,119.775,3
20130801|2013-06-13 01:00,13,119.775,119.825,119.775,119.825,6
20130801|2013-06-13 01:30,13,119.8,119.875,119.8,119.875,9
20130801|2013-06-13 02:00,13,119.875,119.9,119.725,119.9,21
20130801|2013-06-13 02:30,13,119.9,119.9,119.725,119.725,5
20130801|2013-06-13 03:30,13,119.75,119.8,119.75,119.8,7
20130801|2013-06-13 04:00,13,119.9,119.9,119.9,119.9,2
20130801|2013-06-13 04:30,13,119.8,119.8,119.8,119.8,1
20130801|2013-06-13 05:00,13,119.9,119.9,119.775,119.775,4
20130801|2013-06-13 06:00,13,119.7,119.7,119.7,119.7,1
20130801|2013-06-13 06:30,13,119.7,119.7,119.7,119.7,5
20130801|2013-06-13 07:00,13,119.675,119.675,119.65,119.675,8
20130801|2013-06-13 07:30,13,119.675,119.7,119.55,119.55,40
20130801|2013-06-13 08:00,13,119.55,119.55,119.3,119.45,206
20130801|2013-06-13 08:30,13,119.45,119.575,119.35,119.4,207
20130801|2013-06-13 09:00,13,119.325,119.55,119.175,119.225,1352
20130801|2013-06-13 09:30,13,119.25,119.45,119.25,119.45,660
20130801|2013-06-13 10:00,13,119.475,119.6,119.25,119.275,753
20130801|2013-06-13 10:30,13,119.25,119.45,119.05,119.05,963
20130801|2013-06-13 11:00,13,119.05,119.225,119.025,119.15,989
20130801|2013-06-13 11:30,13,119.175,119.175,118.9,118.95,962
20130801|2013-06-13 12:00,13,118.975,119.1,118.875,118.925,1434
20130801|2013-06-13 12:30,13,118.925,119.25,118.9,119.075,1105
20130801|2013-06-13 13:00,13,119.075,119.15,119,119.075,294
20130801|2013-06-13 13:30,13,119.1,119.125,119.05,119.075,68
20130801|2013-06-13 14:00,13,119.075,119.225,119.075,119.15,102
20130801|2013-06-13 14:30,13,119.2,119.25,119.15,119.15,54
20130801|2013-06-13 15:00,13,119.15,119.15,119.1,119.1,16
20130801|2013-06-13 15:30,13,119.075,119.075,118.9,118.9,124
20130801|2013-06-13 17:00,14,118.975,119.125,118.85,119,32
20130801|2013-06-13 17:30,14,119.05,119.05,119.05,119.05,1
20130801|2013-06-13 18:00,14,119.025,119.025,118.95,118.95,2
20130801|2013-06-13 19:00,14,118.95,118.95,118.95,118.95,3
20130801|2013-06-13 19:30,14,118.925,118.925,118.925,118.925,1
20130801|2013-06-13 20:00,14,119,119.025,119,119.025,3
20130801|2013-06-13 21:30,14,118.95,118.975,118.9,118.975,10
20130801|2013-06-13 22:00,14,119,119,118.9,118.9,13
20130801|2013-06-13 23:00,14,118.925,118.975,118.925,118.975,2
20130801|2013-06-13 23:30,14,118.975,118.975,118.9,118.9,7
20130801|2013-06-14 01:00,14,118.9,118.9,118.9,118.9,18
20130801|2013-06-14 02:00,14,118.9,118.925,118.85,118.85,24
20130801|2013-06-14 02:30,14,118.875,118.875,118.875,118.875,1
20130801|2013-06-14 03:00,14,118.85,118.85,118.85,118.85,4
20130801|2013-06-14 04:00,14,118.875,118.875,118.875,118.875,1
20130801|2013-06-14 04:30,14,118.85,118.85,118.85,118.85,4
20130801|2013-06-14 05:00,14,118.875,118.875,118.875,118.875,1
20130801|2013-06-14 05:30,14,118.85,118.9,118.85,118.9,9
20130801|2013-06-14 06:00,14,118.925,118.95,118.9,118.9,3
20130801|2013-06-14 06:30,14,118.875,118.9,118.875,118.875,5
20130801|2013-06-14 07:00,14,118.925,118.925,118.85,118.85,37
20130801|2013-06-14 07:30,14,118.85,118.875,118.825,118.875,161
20130801|2013-06-14 08:00,14,118.875,118.875,118.775,118.85,104
20130801|2013-06-14 08:30,14,118.85,118.875,118.775,118.775,654
20130801|2013-06-14 09:00,14,118.8,118.875,118.625,118.675,1337
20130801|2013-06-14 09:30,14,118.65,118.85,118.5,118.775,1330
20130801|2013-06-14 10:00,14,118.775,118.775,118.575,118.6,879
20130801|2013-06-14 10:30,14,118.625,118.65,118.475,118.55,1124
20130801|2013-06-14 11:00,14,118.55,118.675,118.475,118.5,570
20130801|2013-06-14 11:30,14,118.475,118.55,118.475,118.5,600
20130801|2013-06-14 12:00,14,118.525,118.55,118.175,118.225,2362
20130801|2013-06-14 12:30,14,118.2,118.325,118.025,118.275,3101
20130801|2013-06-14 13:00,14,118.275,118.35,118.25,118.25,517
20130801|2013-06-14 13:30,14,118.25,118.325,118.25,118.325,160
20130801|2013-06-17 09:00,17,118.25,118.45,118.075,118.4,1653
20130801|2013-06-17 09:30,17,118.4,118.45,118.05,118.1,936
20130801|2013-06-17 10:00,17,118.1,118.35,118.1,118.25,667
20130801|2013-06-17 10:30,17,118.25,120.225,118.25,119.5,6121
20130801|2013-06-17 11:00,17,119.5,119.65,119.35,119.375,1641
20130801|2013-06-17 11:30,17,119.375,119.525,119.025,119.025,1066
20130801|2013-06-17 12:00,17,119.05,119.425,118.925,119.375,1186
20130801|2013-06-17 12:30,17,119.35,119.5,119.1,119.125,1738
20130801|2013-06-17 13:00,17,119.125,119.2,119.05,119.125,461
20130801|2013-06-17 13:30,17,119.1,119.125,119.075,119.075,46
20130801|2013-06-17 14:00,17,119.05,119.075,119.025,119.075,34
20130801|2013-06-17 14:30,17,119.1,119.1,119.025,119.05,23
20130801|2013-06-17 15:00,17,119.025,119.125,119.025,119.1,9
20130801|2013-06-17 15:30,17,119.05,119.1,119.025,119.025,14
20130801|2013-06-17 17:00,18,119.15,119.15,119,119.15,9
20130801|2013-06-17 18:00,18,119.15,119.175,119.1,119.175,16
20130801|2013-06-17 18:30,18,119.1,119.1,119.1,119.1,5
20130801|2013-06-17 19:00,18,119.1,119.1,119.05,119.05,7
20130801|2013-06-17 19:30,18,119.125,119.125,119.1,119.1,6
20130801|2013-06-17 20:00,18,119.075,119.075,119.075,119.075,2
20130801|2013-06-17 21:00,18,119.125,119.15,119.05,119.075,11
20130801|2013-06-17 22:00,18,119.075,119.075,119.05,119.05,10
20130801|2013-06-17 22:30,18,119.025,119.025,119.025,119.025,1
20130801|2013-06-17 23:30,18,119.05,119.1,119.05,119.1,2
20130801|2013-06-18 00:00,18,119.075,119.075,119.075,119.075,1
20130801|2013-06-18 00:30,18,119.1,119.1,119.1,119.1,2
20130801|2013-06-18 01:00,18,119.125,119.125,119.125,119.125,4
20130801|2013-06-18 02:00,18,119.15,119.15,119.15,119.15,1
20130801|2013-06-18 02:30,18,119.1,119.1,119.1,119.1,1
20130801|2013-06-18 03:00,18,119.075,119.1,119.075,119.1,3
20130801|2013-06-18 03:30,18,119.075,119.1,119.075,119.1,6
20130801|2013-06-18 04:00,18,119.075,119.075,119.025,119.025,5
20130801|2013-06-18 04:30,18,119.025,119.025,119.025,119.025,2
20130801|2013-06-18 05:00,18,119.125,119.125,119.125,119.125,3
20130801|2013-06-18 05:30,18,119.15,119.15,119.125,119.125,7
20130801|2013-06-18 06:00,18,119.1,119.1,119.1,119.1,4
20130801|2013-06-18 06:30,18,119.075,119.1,119.05,119.05,5
20130801|2013-06-18 07:00,18,119.125,119.125,119.1,119.125,12
20130801|2013-06-18 07:30,18,119.1,119.15,119,119.025,71
20130801|2013-06-18 08:00,18,119,119.1,118.85,119.1,128
20130801|2013-06-18 08:30,18,119.025,119.125,119.025,119.05,157
20130801|2013-06-18 09:00,18,119.075,119.15,118.575,118.575,2370
20130801|2013-06-18 09:30,18,118.6,119.175,118.6,119.175,1908
20130801|2013-06-18 10:00,18,119.175,119.375,119.05,119.225,1612
20130801|2013-06-18 10:30,18,119.45,119.675,119.375,119.525,1351
20130801|2013-06-18 11:00,18,119.525,119.575,119.275,119.4,546
20130801|2013-06-18 11:30,18,119.375,119.5,118.975,119.025,867
20130801|2013-06-18 12:00,18,119.025,119.1,118.95,118.95,533
20130801|2013-06-18 12:30,18,118.95,119,118.775,118.975,1294
20130801|2013-06-18 13:00,18,118.975,119.05,118.95,119.05,527
20130801|2013-06-18 13:30,18,119.05,119.075,119.025,119.05,42
20130801|2013-06-18 14:00,18,119.05,119.075,119.05,119.05,18
20130801|2013-06-18 14:30,18,119.05,119.075,119.05,119.075,27
20130801|2013-06-18 15:00,18,119.1,119.1,119.05,119.05,35
20130801|2013-06-18 15:30,18,119.125,119.125,119,119,15
20130801|2013-06-18 17:00,19,119,119.25,119,119.225,35
20130801|2013-06-18 17:30,19,119.225,119.225,119.15,119.225,7
20130801|2013-06-18 18:00,19,119.225,119.225,119.225,119.225,2
20130801|2013-06-18 18:30,19,119.2,119.2,119.2,119.2,4
20130801|2013-06-18 19:00,19,119.175,119.225,119.175,119.225,3
20130801|2013-06-18 19:30,19,119.225,119.225,119.225,119.225,11
20130801|2013-06-18 20:00,19,119.225,119.25,119.225,119.25,24
20130801|2013-06-18 20:30,19,119.25,119.25,119.25,119.25,30
20130801|2013-06-18 21:00,19,119.25,119.25,119.2,119.2,3
20130801|2013-06-18 21:30,19,119.225,119.25,119.2,119.25,4
20130801|2013-06-18 22:00,19,119.25,119.25,119.2,119.2,4
20130801|2013-06-18 22:30,19,119.2,119.2,119.175,119.175,2
20130801|2013-06-18 23:00,19,119.225,119.25,119.225,119.25,2
20130801|2013-06-18 23:30,19,119.2,119.2,119.2,119.2,2
20130801|2013-06-19 00:00,19,119.175,119.225,119.175,119.175,11
20130801|2013-06-19 00:30,19,119.2,119.2,119.2,119.2,1
20130801|2013-06-19 01:30,19,119.175,119.175,119.175,119.175,3
20130801|2013-06-19 02:00,19,119.15,119.25,119.15,119.25,13
20130801|2013-06-19 02:30,19,119.25,119.25,119.175,119.175,6
20130801|2013-06-19 03:00,19,119.175,119.175,119.15,119.15,2
20130801|2013-06-19 03:30,19,119.2,119.2,119.2,119.2,1
20130801|2013-06-19 04:00,19,119.25,119.25,119.25,119.25,1
20130801|2013-06-19 04:30,19,119.225,119.3,119.225,119.3,22
20130801|2013-06-19 05:00,19,119.35,119.35,119.3,119.3,10
20130801|2013-06-19 05:30,19,119.375,119.4,119.375,119.4,37
20130801|2013-06-19 06:00,19,119.35,119.375,119.2,119.25,6
20130801|2013-06-19 06:30,19,119.3,119.3,119.25,119.25,8
20130801|2013-06-19 07:00,19,119.25,119.375,119.25,119.375,31
20130801|2013-06-19 07:30,19,119.35,119.375,119.25,119.325,37
20130801|2013-06-19 08:00,19,119.325,119.375,119.25,119.25,58
20130801|2013-06-19 08:30,19,119.225,119.225,119.1,119.15,316
20130801|2013-06-19 09:00,19,119.15,119.3,119.1,119.225,1537
20130801|2013-06-19 09:30,19,119.225,120.15,119.2,119.9,5588
20130801|2013-06-19 10:00,19,119.925,120.1,119.825,119.9,2078
20130801|2013-06-19 10:30,19,119.875,120.075,119.875,119.925,1381
20130801|2013-06-19 11:00,19,119.95,120.6,119.9,120.55,4339
20130801|2013-06-19 11:30,19,120.55,120.6,120.35,120.4,2000
20130801|2013-06-19 12:00,19,120.425,120.575,120.4,120.525,1514
20130801|2013-06-19 12:30,19,120.525,120.525,120.2,120.4,2202
20130801|2013-06-19 13:00,19,120.425,120.425,120.225,120.25,468
20130801|2013-06-19 13:30,19,120.3,120.3,120.225,120.275,124
20130801|2013-06-19 14:00,19,120.225,120.275,120.225,120.225,36
20130801|2013-06-19 14:30,19,120.25,120.275,120.225,120.225,98
20130801|2013-06-19 15:00,19,120.225,120.3,120.225,120.225,25
20130801|2013-06-19 15:30,19,120.3,120.325,120.225,120.325,101
20130801|2013-06-19 17:00,20,120.3,120.325,120.225,120.325,39
20130801|2013-06-19 17:30,20,120.325,120.325,120.325,120.325,1
20130801|2013-06-19 18:00,20,120.325,120.35,120.325,120.35,10
20130801|2013-06-19 18:30,20,120.275,120.35,120.275,120.35,6
20130801|2013-06-19 19:00,20,120.375,120.5,120.375,120.475,173
20130801|2013-06-19 19:30,20,120.375,120.375,120.325,120.375,21
20130801|2013-06-19 20:30,20,120.35,120.35,120.325,120.325,7
20130801|2013-06-19 21:00,20,120.325,120.325,120.275,120.275,29
20130801|2013-06-19 21:30,20,120.275,120.3,120.25,120.3,3
20130801|2013-06-19 23:00,20,120.325,120.325,120.325,120.325,1
20130801|2013-06-19 23:30,20,120.35,120.35,120.35,120.35,1
20130801|2013-06-20 00:00,20,120.35,120.35,120.35,120.35,5
20130801|2013-06-20 01:00,20,120.4,120.4,120.4,120.4,1
20130801|2013-06-20 01:30,20,120.375,120.375,120.325,120.325,10
20130801|2013-06-20 02:00,20,120.425,120.425,120.4,120.4,5
20130801|2013-06-20 02:30,20,120.375,120.4,120.375,120.4,6
20130801|2013-06-20 03:00,20,120.375,120.4,120.375,120.4,4
20130801|2013-06-20 03:30,20,120.375,120.4,120.325,120.325,25
20130801|2013-06-20 04:00,20,120.35,120.35,120.25,120.275,35
20130801|2013-06-20 04:30,20,120.3,120.3,120.3,120.3,3
20130801|2013-06-20 05:00,20,120.325,120.35,120.225,120.3,55
20130801|2013-06-20 05:30,20,120.375,120.55,120.375,120.475,62
20130801|2013-06-20 06:00,20,120.325,120.375,120.275,120.375,13
20130801|2013-06-20 06:30,20,120.35,120.375,120.275,120.375,15
20130801|2013-06-20 07:00,20,120.4,120.475,120.325,120.375,20
20130801|2013-06-20 07:30,20,120.375,120.5,120.325,120.325,67
20130801|2013-06-20 08:00,20,120.35,120.35,120.05,120.1,344
20130801|2013-06-20 08:30,20,120.075,120.15,119.975,120.025,796
20130801|2013-06-20 09:00,20,120.05,120.05,119.575,119.6,3662
20130801|2013-06-20 09:30,20,119.575,119.75,119.525,119.575,1269
20130801|2013-06-20 10:00,20,119.55,119.575,119.225,119.375,3124
20130801|2013-06-20 10:30,20,119.35,119.75,119.35,119.75,1047
20130801|2013-06-20 11:00,20,119.725,120.075,119.725,119.85,1687
20130801|2013-06-20 11:30,20,119.875,120.025,119.825,119.85,849
20130801|2013-06-20 12:00,20,119.9,120.05,119.85,120.025,748
20130801|2013-06-20 12:30,20,120,120.15,119.825,120,1977
20130801|2013-06-20 13:00,20,120,120.05,119.875,119.925,273
20130801|2013-06-20 13:30,20,119.9,119.9,119.8,119.8,60
20130801|2013-06-20 14:00,20,119.825,119.9,119.825,119.825,16
20130801|2013-06-20 14:30,20,119.8,119.85,119.8,119.825,24
20130801|2013-06-20 15:00,20,119.825,119.9,119.825,119.85,7
20130801|2013-06-20 15:30,20,119.825,119.975,119.8,119.925,83
20130801|2013-06-20 17:30,21,119.875,119.875,119.85,119.85,2
20130801|2013-06-20 18:00,21,119.925,119.95,119.925,119.95,4
20130801|2013-06-20 18:30,21,119.925,119.925,119.9,119.9,12
20130801|2013-06-20 20:00,21,119.9,119.9,119.825,119.825,2
20130801|2013-06-20 20:30,21,119.875,119.875,119.875,119.875,2
20130801|2013-06-20 21:00,21,119.875,119.875,119.825,119.825,15
20130801|2013-06-20 21:30,21,119.825,119.825,119.825,119.825,2
20130801|2013-06-20 23:00,21,119.825,119.825,119.75,119.75,11
20130801|2013-06-20 23:30,21,119.75,119.75,119.75,119.75,1
20130801|2013-06-21 00:00,21,119.825,119.825,119.825,119.825,4
20130801|2013-06-21 00:30,21,119.825,119.825,119.825,119.825,2
20130801|2013-06-21 01:00,21,119.85,119.85,119.85,119.85,1
20130801|2013-06-21 01:30,21,119.85,119.85,119.85,119.85,7
20130801|2013-06-21 02:00,21,119.85,119.9,119.85,119.9,10
20130801|2013-06-21 02:30,21,119.85,119.85,119.85,119.85,1
20130801|2013-06-21 03:00,21,119.85,119.85,119.85,119.85,7
20130801|2013-06-21 03:30,21,119.9,119.95,119.9,119.95,3
20130801|2013-06-21 04:00,21,119.95,119.95,119.85,119.95,10
20130801|2013-06-21 04:30,21,119.95,119.95,119.85,119.85,3
20130801|2013-06-21 05:30,21,119.875,119.95,119.875,119.95,16
20130801|2013-06-21 06:00,21,119.95,119.95,119.85,119.95,11
20130801|2013-06-21 06:30,21,119.925,119.95,119.925,119.95,13
20130801|2013-06-21 07:00,21,119.95,119.975,119.925,119.975,57
20130801|2013-06-21 07:30,21,120,120.025,119.9,119.975,85
20130801|2013-06-21 08:00,21,119.9,120,119.9,119.925,147
20130801|2013-06-21 08:30,21,119.9,119.9,119.725,119.725,442
20130801|2013-06-21 09:00,21,119.775,119.825,119.55,119.775,2203
20130801|2013-06-21 09:30,21,119.775,120.55,119.75,120.325,3995
20130801|2013-06-21 10:00,21,120.35,120.475,120.275,120.35,1097
20130801|2013-06-21 10:30,21,120.325,121.85,120.325,121.375,6816
20130801|2013-06-21 11:00,21,121.375,121.4,120.975,121.3,2243
20130801|2013-06-21 11:30,21,121.3,121.75,121.2,121.65,2505
20130801|2013-06-21 12:00,21,121.65,121.85,121.55,121.625,2036
20130801|2013-06-21 12:30,21,121.6,121.95,121.55,121.575,3151
20130801|2013-06-21 13:00,21,121.6,121.8,121.525,121.775,831
20130801|2013-06-21 13:30,21,121.75,121.85,121.675,121.675,267
20130801|2013-06-24 09:00,24,121.45,121.6,121.225,121.575,5021
20130801|2013-06-24 09:30,24,121.6,121.825,121.3,121.4,3248
20130801|2013-06-24 10:00,24,121.4,121.475,121.1,121.175,1488
20130801|2013-06-24 10:30,24,121.15,121.75,121.15,121.375,1778
20130801|2013-06-24 11:00,24,121.375,121.6,121.375,121.45,938
20130801|2013-06-24 11:30,24,121.45,121.5,121.25,121.425,1169
20130801|2013-06-24 12:00,24,121.4,121.625,121.375,121.475,1208
20130801|2013-06-24 12:30,24,121.475,121.5,121.15,121.175,1617
20130801|2013-06-24 13:00,24,121.175,121.4,121.15,121.4,741
20130801|2013-06-24 13:30,24,121.4,121.45,121.35,121.375,67
20130801|2013-06-24 14:00,24,121.425,121.425,121.4,121.4,2
20130801|2013-06-24 14:30,24,121.375,121.375,121.3,121.325,16
20130801|2013-06-24 15:00,24,121.325,121.375,121.3,121.375,13
20130801|2013-06-24 15:30,24,121.325,121.4,121.3,121.325,18
20130801|2013-06-24 17:00,25,121.3,121.3,121.3,121.3,21
20130801|2013-06-24 17:30,25,121.3,121.35,121.3,121.35,12
20130801|2013-06-24 18:30,25,121.375,121.375,121.325,121.375,11
20130801|2013-06-24 19:00,25,121.4,121.5,121.4,121.5,26
20130801|2013-06-24 19:30,25,121.45,121.45,121.425,121.425,3
20130801|2013-06-24 20:00,25,121.475,121.55,121.475,121.55,13
20130801|2013-06-24 20:30,25,121.55,121.55,121.525,121.525,5
20130801|2013-06-24 21:00,25,121.525,121.7,121.525,121.6,39
20130801|2013-06-24 21:30,25,121.6,121.7,121.575,121.575,22
20130801|2013-06-24 22:00,25,121.625,121.625,121.625,121.625,1
20130801|2013-06-24 22:30,25,121.6,121.6,121.575,121.575,5
20130801|2013-06-24 23:30,25,121.575,121.575,121.575,121.575,5
20130801|2013-06-25 00:00,25,121.65,121.675,121.65,121.675,53
20130801|2013-06-25 01:00,25,121.6,121.6,121.525,121.525,5
20130801|2013-06-25 01:30,25,121.575,121.575,121.575,121.575,6
20130801|2013-06-25 02:00,25,121.6,121.65,121.6,121.6,4
20130801|2013-06-25 02:30,25,121.65,121.675,121.65,121.675,23
20130801|2013-06-25 03:00,25,121.6,121.6,121.55,121.55,7
20130801|2013-06-25 03:30,25,121.6,121.6,121.575,121.575,3
20130801|2013-06-25 04:00,25,121.6,121.6,121.5,121.575,17
20130801|2013-06-25 04:30,25,121.575,121.575,121.5,121.5,3
20130801|2013-06-25 05:00,25,121.475,121.5,121.425,121.5,34
20130801|2013-06-25 05:30,25,121.5,121.525,121.5,121.525,3
20130801|2013-06-25 06:00,25,121.575,121.575,121.525,121.525,3
20130801|2013-06-25 06:30,25,121.525,121.525,121.45,121.5,10
20130801|2013-06-25 07:00,25,121.475,121.575,121.475,121.55,28
20130801|2013-06-25 07:30,25,121.55,121.55,121.5,121.55,62
20130801|2013-06-25 08:00,25,121.5,121.55,121.4,121.4,77
20130801|2013-06-25 08:30,25,121.4,121.675,121.4,121.6,386
20130801|2013-06-25 09:00,25,121.65,121.825,121.5,121.775,2493
20130801|2013-06-25 09:30,25,121.775,122.175,121.75,121.75,2951
20130801|2013-06-25 10:00,25,121.775,121.775,121.25,121.325,1928
20130801|2013-06-25 10:30,25,121.3,121.475,121.225,121.425,904
20130801|2013-06-25 11:00,25,121.4,121.45,121.275,121.3,558
20130801|2013-06-25 11:30,25,121.325,121.325,120.9,121.175,1666
20130801|2013-06-25 12:00,25,121.175,121.2,120.975,121.075,763
20130801|2013-06-25 12:30,25,121.1,121.25,120.975,121.1,1573
20130801|2013-06-25 13:00,25,121.125,121.225,121.1,121.125,291
20130801|2013-06-25 13:30,25,121.125,121.125,121.025,121.025,70
20130801|2013-06-25 14:00,25,121,121.05,121,121.05,72
20130801|2013-06-25 14:30,25,121.05,121.15,121.05,121.1,56
20130801|2013-06-25 15:00,25,121.175,121.175,121.05,121.1,13
20130801|2013-06-25 15:30,25,121.05,121.1,121.05,121.1,78
20130801|2013-06-25 17:00,26,121.2,121.3,121.1,121.2,37
20130801|2013-06-25 17:30,26,121.25,121.3,121.2,121.2,21
20130801|2013-06-25 18:00,26,121.225,121.225,121.225,121.225,1
20130801|2013-06-25 19:00,26,121.25,121.275,121.25,121.275,10
20130801|2013-06-25 19:30,26,121.25,121.275,121.15,121.15,9
20130801|2013-06-25 20:00,26,121.2,121.25,121.2,121.25,3
20130801|2013-06-25 20:30,26,121.25,121.25,121.25,121.25,4
20130801|2013-06-25 21:00,26,121.25,121.25,121.2,121.2,2
20130801|2013-06-25 21:30,26,121.2,121.2,121.2,121.2,2
20130801|2013-06-25 22:00,26,121.2,121.225,121.175,121.2,42
20130801|2013-06-25 22:30,26,121.2,121.2,121.2,121.2,16
20130801|2013-06-25 23:00,26,121.2,121.225,121.2,121.2,31
20130801|2013-06-25 23:30,26,121.2,121.2,121.175,121.175,5
20130801|2013-06-26 00:00,26,121.2,121.2,121.2,121.2,1
20130801|2013-06-26 01:00,26,121.225,121.25,121.175,121.175,16
20130801|2013-06-26 01:30,26,121.175,121.225,121.175,121.2,13
20130801|2013-06-26 02:30,26,121.225,121.225,121.2,121.2,3
20130801|2013-06-26 03:00,26,121.2,121.2,121.2,121.2,1
20130801|2013-06-26 03:30,26,121.175,121.2,121.15,121.175,23
20130801|2013-06-26 04:30,26,121.2,121.2,121.175,121.2,6
20130801|2013-06-26 05:00,26,121.2,121.225,121.175,121.175,5
20130801|2013-06-26 05:30,26,121.225,121.225,121.2,121.225,6
20130801|2013-06-26 06:00,26,121.175,121.225,121.175,121.225,7
20130801|2013-06-26 06:30,26,121.25,121.275,121.225,121.225,8
20130801|2013-06-26 07:00,26,121.2,121.225,121.15,121.15,53
20130801|2013-06-26 07:30,26,121.2,121.275,121.125,121.2,37
20130801|2013-06-26 08:00,26,121.275,121.275,121.125,121.15,57
20130801|2013-06-26 08:30,26,121.125,121.3,121.1,121.225,371
20130801|2013-06-26 09:00,26,121.25,121.825,121.075,121.75,3312
20130801|2013-06-26 09:30,26,121.775,121.975,121.625,121.925,2099
20130801|2013-06-26 10:00,26,121.95,122.025,121.725,121.85,1685
20130801|2013-06-26 10:30,26,121.85,122.2,121.85,121.975,1933
20130801|2013-06-26 11:00,26,122,122.25,121.95,122.2,1591
20130801|2013-06-26 11:30,26,122.2,122.25,122.05,122.2,1183
20130801|2013-06-26 12:00,26,122.2,122.25,121.975,122.075,1270
20130801|2013-06-26 12:30,26,122.05,122.325,122.05,122.225,2927
20130801|2013-06-26 13:00,26,122.25,122.35,122.175,122.275,982
20130801|2013-06-26 13:30,26,122.275,122.3,122.175,122.175,126
20130801|2013-06-26 14:00,26,122.2,122.35,122.175,122.25,83
20130801|2013-06-26 14:30,26,122.325,122.4,122.225,122.4,169
20130801|2013-06-26 15:00,26,122.4,122.4,122.3,122.325,85
20130801|2013-06-26 15:30,26,122.4,122.425,122.3,122.3,37
20130801|2013-06-26 17:00,27,122.375,122.375,122.3,122.375,9
20130801|2013-06-26 17:30,27,122.375,122.4,122.375,122.375,10
20130801|2013-06-26 18:00,27,122.325,122.5,122.325,122.5,54
20130801|2013-06-26 18:30,27,122.5,122.5,122.45,122.5,70
20130801|2013-06-26 19:00,27,122.5,122.5,122.5,122.5,2
20130801|2013-06-26 19:30,27,122.5,122.55,122.5,122.525,11
20130801|2013-06-26 20:30,27,122.55,122.55,122.475,122.475,11
20130801|2013-06-26 21:00,27,122.475,122.5,122.45,122.45,6
20130801|2013-06-26 21:30,27,122.5,122.55,122.5,122.55,7
20130801|2013-06-26 22:00,27,122.5,122.575,122.5,122.525,21
20130801|2013-06-26 22:30,27,122.575,122.575,122.5,122.55,48
20130801|2013-06-26 23:00,27,122.55,122.55,122.55,122.55,3
20130801|2013-06-26 23:30,27,122.575,122.575,122.55,122.55,7
20130801|2013-06-27 00:00,27,122.55,122.55,122.55,122.55,2
20130801|2013-06-27 00:30,27,122.55,122.55,122.55,122.55,2
20130801|2013-06-27 01:00,27,122.575,122.575,122.575,122.575,3
20130801|2013-06-27 01:30,27,122.575,122.6,122.575,122.6,21
20130801|2013-06-27 02:00,27,122.65,122.7,122.625,122.7,110
20130801|2013-06-27 02:30,27,122.7,122.75,122.7,122.75,77
20130801|2013-06-27 03:00,27,122.75,122.75,122.6,122.725,51
20130801|2013-06-27 03:30,27,122.7,122.75,122.65,122.65,128
20130801|2013-06-27 04:00,27,122.675,122.7,122.65,122.65,5
20130801|2013-06-27 04:30,27,122.675,122.7,122.675,122.7,3
20130801|2013-06-27 05:00,27,122.65,122.725,122.65,122.725,9
20130801|2013-06-27 05:30,27,122.7,122.725,122.7,122.725,5
20130801|2013-06-27 06:00,27,122.7,122.725,122.65,122.7,33
20130801|2013-06-27 06:30,27,122.7,122.725,122.625,122.65,20
20130801|2013-06-27 07:00,27,122.6,122.675,122.575,122.675,109
20130801|2013-06-27 07:30,27,122.675,122.675,122.3,122.375,143
20130801|2013-06-27 08:00,27,122.45,122.575,122.4,122.575,192
20130801|2013-06-27 08:30,27,122.55,122.7,122.525,122.7,739
20130801|2013-06-27 09:00,27,122.725,122.9,122.55,122.825,3100
20130801|2013-06-27 09:30,27,122.85,122.975,122.75,122.85,1616
20130801|2013-06-27 10:00,27,122.875,122.925,122.7,122.825,1778
20130801|2013-06-27 10:30,27,122.85,122.875,122.7,122.8,851
20130801|2013-06-27 11:00,27,122.8,123.025,122.775,122.825,1811
20130801|2013-06-27 11:30,27,122.825,122.975,122.8,122.95,786
20130801|2013-06-27 12:00,27,122.975,123.05,122.875,123.025,1242
20130801|2013-06-27 12:30,27,123.025,123.125,122.925,122.95,2262
20130801|2013-06-27 13:00,27,122.925,122.95,122.75,122.8,568
20130801|2013-06-27 13:30,27,122.8,122.825,122.7,122.725,89
20130801|2013-06-27 14:00,27,122.7,122.75,122.6,122.75,92
20130801|2013-06-27 14:30,27,122.725,122.8,122.7,122.725,57
20130801|2013-06-27 15:00,27,122.725,122.775,122.575,122.575,48
20130801|2013-06-27 15:30,27,122.55,122.65,122.525,122.525,86
20130801|2013-06-27 17:00,28,122.725,122.725,122.525,122.575,44
20130801|2013-06-27 17:30,28,122.6,122.6,122.1,122.325,276
20130801|2013-06-27 18:00,28,122.35,122.45,122.3,122.375,99
20130801|2013-06-27 18:30,28,122.375,122.4,122.35,122.4,39
20130801|2013-06-27 19:00,28,122.4,122.45,122.35,122.45,24
20130801|2013-06-27 19:30,28,122.425,122.425,122.4,122.425,4
20130801|2013-06-27 20:00,28,122.425,122.475,122.425,122.425,22
20130801|2013-06-27 20:30,28,122.4,122.45,122.35,122.45,22
20130801|2013-06-27 21:00,28,122.45,122.475,122.45,122.475,27
20130801|2013-06-27 21:30,28,122.4,122.475,122.4,122.425,7
20130801|2013-06-27 22:00,28,122.45,122.475,122.45,122.475,3
20130801|2013-06-27 22:30,28,122.475,122.5,122.425,122.45,127
20130801|2013-06-27 23:00,28,122.5,122.5,122.5,122.5,10
20130801|2013-06-27 23:30,28,122.5,122.5,122.475,122.5,9
20130801|2013-06-28 00:00,28,122.5,122.5,122.5,122.5,2
20130801|2013-06-28 00:30,28,122.5,122.5,122.5,122.5,7
20130801|2013-06-28 01:00,28,122.575,122.6,122.575,122.6,3
20130801|2013-06-28 01:30,28,122.625,122.7,122.6,122.7,19
20130801|2013-06-28 02:00,28,122.7,122.725,122.7,122.725,7
20130801|2013-06-28 02:30,28,122.725,122.725,122.7,122.725,7
20130801|2013-06-28 03:00,28,122.75,122.8,122.725,122.75,27
20130801|2013-06-28 03:30,28,122.75,122.8,122.75,122.8,9
20130801|2013-06-28 04:30,28,122.825,122.825,122.8,122.825,14
20130801|2013-06-28 05:00,28,122.825,122.875,122.8,122.875,31
20130801|2013-06-28 05:30,28,122.875,122.9,122.875,122.9,20
20130801|2013-06-28 06:00,28,122.875,122.875,122.85,122.875,12
20130801|2013-06-28 06:30,28,122.85,122.9,122.85,122.9,19
20130801|2013-06-28 07:00,28,122.875,122.9,122.85,122.85,149
20130801|2013-06-28 07:30,28,122.85,122.925,122.85,122.85,209
20130801|2013-06-28 08:00,28,122.85,122.85,122.55,122.6,201
20130801|2013-06-28 08:30,28,122.6,122.825,122.05,122.05,1237
20130801|2013-06-28 09:00,28,122.075,122.9,122,122.775,2819
20130801|2013-06-28 09:30,28,122.775,122.925,122.4,122.575,1640
20130801|2013-06-28 10:00,28,122.575,122.85,122.45,122.675,1070
20130801|2013-06-28 10:30,28,122.65,122.7,122.3,122.425,1274
20130801|2013-06-28 11:00,28,122.425,122.525,122.025,122.25,1910
20130801|2013-06-28 11:30,28,122.275,122.3,122.1,122.225,1270
20130801|2013-06-28 12:00,28,122.225,122.225,122.075,122.2,944
20130801|2013-06-28 12:30,28,122.15,122.375,121.975,121.975,3590
20130801|2013-06-28 13:00,28,122,122.175,121.95,122.125,826
20130801|2013-06-28 13:30,28,122.125,122.35,122.05,122.225,152
20130801|2013-07-01 09:00,1,122.2,122.475,121.875,121.95,3066
20130801|2013-07-01 09:30,1,121.925,122.2,121.85,122.2,1752
20130801|2013-07-01 10:00,1,122.2,122.6,122.125,122.5,2247
20130801|2013-07-01 10:30,1,122.525,122.7,122.475,122.55,1110
20130801|2013-07-01 11:00,1,122.575,122.775,122.55,122.75,1092
20130801|2013-07-01 11:30,1,122.725,122.825,122.575,122.725,1364
20130801|2013-07-01 12:00,1,122.725,122.75,122.525,122.675,868
20130801|2013-07-01 12:30,1,122.675,122.8,122.2,122.225,2416
20130801|2013-07-01 13:00,1,122.25,122.275,122.2,122.225,410
20130801|2013-07-01 13:30,1,122.2,122.225,122.125,122.15,79
20130801|2013-07-01 14:00,1,122.15,122.275,122.15,122.275,34
20130801|2013-07-01 14:30,1,122.225,122.275,122.225,122.275,10
20130801|2013-07-01 15:00,1,122.225,122.275,122.225,122.225,8
20130801|2013-07-01 15:30,1,122.25,122.325,122.2,122.325,12
20130801|2013-07-01 17:00,2,122.275,122.275,122.175,122.275,44
20130801|2013-07-01 17:30,2,122.325,122.325,122.325,122.325,2
20130801|2013-07-01 18:00,2,122.35,122.35,122.2,122.2,33
20130801|2013-07-01 18:30,2,122.175,122.2,122,122,65
20130801|2013-07-01 19:00,2,122.15,122.15,121.95,122,45
20130801|2013-07-01 19:30,2,122,122,121.925,121.925,14
20130801|2013-07-01 20:00,2,121.975,122,121.975,122,8
20130801|2013-07-01 20:30,2,122,122.15,121.975,122.05,44
20130801|2013-07-01 21:00,2,122.05,122.175,122.05,122.15,20
20130801|2013-07-01 21:30,2,122.15,122.175,122.1,122.175,14
20130801|2013-07-01 22:00,2,122.175,122.35,122.175,122.35,224
20130801|2013-07-01 22:30,2,122.35,122.4,122.35,122.4,41
20130801|2013-07-01 23:00,2,122.35,122.35,122.35,122.35,28
20130801|2013-07-01 23:30,2,122.4,122.425,122.35,122.4,8
20130801|2013-07-02 00:00,2,122.425,122.425,122.425,122.425,1
20130801|2013-07-02 00:30,2,122.35,122.35,122.275,122.35,24
20130801|2013-07-02 01:00,2,122.35,122.4,122.35,122.4,16
20130801|2013-07-02 01:30,2,122.35,122.475,122.35,122.475,21
20130801|2013-07-02 02:00,2,122.425,122.5,122.425,122.5,4
20130801|2013-07-02 02:30,2,122.475,122.5,122.475,122.5,5
20130801|2013-07-02 03:00,2,122.475,122.475,122.45,122.45,10
20130801|2013-07-02 03:30,2,122.5,122.5,122.5,122.5,1
20130801|2013-07-02 04:00,2,122.5,122.55,122.5,122.55,34
20130801|2013-07-02 04:30,2,122.55,122.625,122.55,122.6,65
20130801|2013-07-02 05:00,2,122.6,122.6,122.4,122.4,28
20130801|2013-07-02 05:30,2,122.5,122.5,122.5,122.5,1
20130801|2013-07-02 06:00,2,122.45,122.45,122.425,122.45,17
20130801|2013-07-02 06:30,2,122.45,122.45,122.375,122.375,29
20130801|2013-07-02 07:00,2,122.375,122.425,122.35,122.425,24
20130801|2013-07-02 07:30,2,122.375,122.45,122.375,122.4,31
20130801|2013-07-02 08:00,2,122.4,122.525,122.375,122.45,73
20130801|2013-07-02 08:30,2,122.45,122.625,122.425,122.575,502
20130801|2013-07-02 09:00,2,122.6,122.625,121.675,121.75,3693
20130801|2013-07-02 09:30,2,121.725,122.175,121.725,121.95,2264
20130801|2013-07-02 10:00,2,121.925,121.975,121.725,121.875,921
20130801|2013-07-02 10:30,2,121.9,122.1,121.8,121.85,623
20130801|2013-07-02 11:00,2,121.825,121.975,121.675,121.75,1094
20130801|2013-07-02 11:30,2,121.725,121.9,121.675,121.8,681
20130801|2013-07-02 12:00,2,121.8,121.85,121.75,121.825,430
20130801|2013-07-02 12:30,2,121.825,121.95,121.725,121.925,819
20130801|2013-07-02 13:00,2,121.925,121.925,121.75,121.75,421
20130801|2013-07-02 13:30,2,121.75,121.8,121.75,121.75,85
20130801|2013-07-02 14:00,2,121.75,121.8,121.75,121.775,28
20130801|2013-07-02 14:30,2,121.8,121.8,121.7,121.7,24
20130801|2013-07-02 15:00,2,121.725,121.825,121.725,121.75,37
20130801|2013-07-02 15:30,2,121.775,121.9,121.775,121.9,28
20130801|2013-07-02 17:00,3,121.775,121.9,121.775,121.9,43
20130801|2013-07-02 17:30,3,121.95,121.975,121.95,121.975,2
20130801|2013-07-02 18:00,3,121.975,122,121.975,122,8
20130801|2013-07-02 18:30,3,121.925,122,121.925,121.925,11
20130801|2013-07-02 19:00,3,121.95,122.075,121.95,122.075,32
20130801|2013-07-02 19:30,3,122,122,122,122,11
20130801|2013-07-02 20:00,3,122,122,122,122,2
20130801|2013-07-02 20:30,3,122,122,122,122,3
20130801|2013-07-02 21:00,3,122,122,121.875,121.925,29
20130801|2013-07-02 21:30,3,121.875,121.875,121.875,121.875,1
20130801|2013-07-02 22:00,3,121.925,121.95,121.925,121.95,2
20130801|2013-07-02 22:30,3,121.925,122,121.875,121.95,9
20130801|2013-07-02 23:30,3,121.925,121.925,121.9,121.925,3
20130801|2013-07-03 00:00,3,121.9,121.95,121.9,121.95,4
20130801|2013-07-03 00:30,3,121.975,122,121.975,122,16
20130801|2013-07-03 02:00,3,121.95,121.95,121.9,121.9,2
20130801|2013-07-03 02:30,3,122,122,121.875,121.875,6
20130801|2013-07-03 03:00,3,121.925,122,121.925,122,22
20130801|2013-07-03 03:30,3,122.025,122.025,122.025,122.025,9
20130801|2013-07-03 04:00,3,122.05,122.05,122.025,122.025,6
20130801|2013-07-03 05:00,3,122,122,121.975,122,7
20130801|2013-07-03 05:30,3,122,122.05,122,122.025,33
20130801|2013-07-03 06:00,3,122,122,121.925,121.975,18
20130801|2013-07-03 06:30,3,121.975,122.05,121.95,122.025,36
20130801|2013-07-03 07:00,3,122.05,122.05,121.95,121.975,60
20130801|2013-07-03 07:30,3,121.975,122.025,121.95,121.95,20
20130801|2013-07-03 08:00,3,122,122.025,121.925,121.925,68
20130801|2013-07-03 08:30,3,121.925,122,121.825,122,361
20130801|2013-07-03 09:00,3,122,122.4,121.975,122.275,2623
20130801|2013-07-03 09:30,3,122.3,122.475,122.25,122.275,1285
20130801|2013-07-03 10:00,3,122.275,122.575,122.25,122.5,1091
20130801|2013-07-03 10:30,3,122.5,122.525,122.225,122.225,593
20130801|2013-07-03 11:00,3,122.2,122.425,122.125,122.125,731
20130801|2013-07-03 11:30,3,122.125,122.225,121.9,122.125,2740
20130801|2013-07-03 12:00,3,122.125,122.15,121.9,122,1029
20130801|2013-07-05 09:00,5,121.9,122.05,121.725,121.725,1821
20130801|2013-07-05 09:30,5,121.725,121.9,121.7,121.75,820
20130801|2013-07-05 10:00,5,121.775,121.975,121.75,121.9,630
20130801|2013-07-05 10:30,5,121.9,121.925,121.725,121.8,566
20130801|2013-07-05 11:00,5,121.825,121.875,121.75,121.8,272
20130801|2013-07-05 11:30,5,121.8,121.9,121.8,121.875,374
20130801|2013-07-05 12:00,5,121.875,122.2,121.875,122.125,631
20130801|2013-07-05 12:30,5,122.15,122.15,121.95,122.075,850
20130801|2013-07-05 13:00,5,122.075,122.075,122.025,122.025,428
20130801|2013-07-05 13:30,5,122.025,122.075,122,122.075,46
20130801|2013-07-08 09:00,8,122,122.55,121.975,122.425,2564
20130801|2013-07-08 09:30,8,122.425,122.475,121.95,122.075,1477
20130801|2013-07-08 10:00,8,122.05,122.325,122.025,122.3,733
20130801|2013-07-08 10:30,8,122.325,122.45,122.175,122.325,1161
20130801|2013-07-08 11:00,8,122.325,122.45,122.25,122.4,563
20130801|2013-07-08 11:30,8,122.375,122.425,122.175,122.25,809
20130801|2013-07-08 12:00,8,122.225,122.3,122.075,122.15,694
20130801|2013-07-08 12:30,8,122.15,122.325,122.075,122.175,1460
20130801|2013-07-08 13:00,8,122.175,122.275,122.125,122.15,604
20130801|2013-07-08 13:30,8,122.15,122.2,122.125,122.175,188
20130801|2013-07-08 14:00,8,122.125,122.175,122.125,122.125,8
20130801|2013-07-08 14:30,8,122.175,122.2,122.15,122.2,21
20130801|2013-07-08 15:00,8,122.175,122.2,122.1,122.2,32
20130801|2013-07-08 15:30,8,122.15,122.275,122.075,122.125,36
20130801|2013-07-08 17:00,9,122.225,122.25,122.075,122.175,30
20130801|2013-07-08 17:30,9,122.175,122.175,122.1,122.15,6
20130801|2013-07-08 18:00,9,122.1,122.1,122.075,122.1,9
20130801|2013-07-08 18:30,9,122.1,122.1,122.075,122.075,7
20130801|2013-07-08 19:00,9,122.1,122.175,122.1,122.175,6
20130801|2013-07-08 19:30,9,122.175,122.2,122.125,122.125,3
20130801|2013-07-08 20:00,9,122.15,122.15,122.15,122.15,1
20130801|2013-07-08 20:30,9,122.15,122.15,122.075,122.1,9
20130801|2013-07-08 21:00,9,122.125,122.125,122.1,122.1,4
20130801|2013-07-08 22:00,9,122.125,122.15,122.1,122.1,7
20130801|2013-07-08 22:30,9,122.075,122.2,122.075,122.2,12
20130801|2013-07-08 23:00,9,122.2,122.2,122.1,122.1,7
20130801|2013-07-09 00:00,9,122.15,122.15,122.15,122.15,2
20130801|2013-07-09 00:30,9,122.2,122.225,122.2,122.225,2
20130801|2013-07-09 01:00,9,122.125,122.125,122.125,122.125,1
20130801|2013-07-09 02:30,9,122.125,122.175,122.125,122.175,5
20130801|2013-07-09 03:00,9,122.175,122.175,122.15,122.15,2
20130801|2013-07-09 03:30,9,122.15,122.15,122.15,122.15,1
20130801|2013-07-09 04:00,9,122.15,122.15,122.125,122.15,12
20130801|2013-07-09 05:30,9,122.175,122.175,122.15,122.15,13
20130801|2013-07-09 06:00,9,122.175,122.175,122.125,122.125,6
20130801|2013-07-09 06:30,9,122.125,122.225,122.125,122.225,4
20130801|2013-07-09 07:00,9,122.2,122.25,122.1,122.1,55
20130801|2013-07-09 07:30,9,122.075,122.125,121.85,121.9,379
20130801|2013-07-09 08:00,9,121.875,122.225,121.875,122.175,406
20130801|2013-07-09 08:30,9,122.175,122.225,122.075,122.125,201
20130801|2013-07-09 09:00,9,122.1,122.125,121.8,121.85,1550
20130801|2013-07-09 09:30,9,121.825,121.925,121.5,121.875,3046
20130801|2013-07-09 10:00,9,121.875,122.475,121.85,122.3,2489
20130801|2013-07-09 10:30,9,122.325,122.475,122.15,122.475,932
20130801|2013-07-09 11:00,9,122.475,122.525,122.3,122.3,813
20130801|2013-07-09 11:30,9,122.3,122.45,122.275,122.4,365
20130801|2013-07-09 12:00,9,122.425,122.45,122.3,122.375,807
20130801|2013-07-09 12:30,9,122.4,122.95,122.375,122.625,3131
20130801|2013-07-09 13:00,9,122.625,122.725,122.6,122.625,637
20130801|2013-07-09 13:30,9,122.625,122.65,122.6,122.65,188
20130801|2013-07-09 14:00,9,122.65,122.65,122.575,122.625,36
20130801|2013-07-09 14:30,9,122.625,122.625,122.525,122.55,69
20130801|2013-07-09 15:00,9,122.55,122.575,122.525,122.575,17
20130801|2013-07-09 15:30,9,122.525,122.65,122.525,122.55,18
20130801|2013-07-09 17:00,10,122.575,122.575,122.525,122.575,17
20130801|2013-07-09 17:30,10,122.6,122.625,122.6,122.625,20
20130801|2013-07-09 18:00,10,122.6,122.6,122.55,122.55,17
20130801|2013-07-09 18:30,10,122.575,122.625,122.55,122.625,6
20130801|2013-07-09 19:00,10,122.575,122.6,122.575,122.6,2
20130801|2013-07-09 19:30,10,122.6,122.625,122.6,122.625,16
20130801|2013-07-09 20:00,10,122.625,122.625,122.625,122.625,1
20130801|2013-07-09 20:30,10,122.65,122.65,122.65,122.65,6
20130801|2013-07-09 21:00,10,122.6,122.6,122.6,122.6,6
20130801|2013-07-09 22:00,10,122.625,122.65,122.625,122.65,66
20130801|2013-07-09 23:00,10,122.625,122.625,122.6,122.6,11
20130801|2013-07-09 23:30,10,122.65,122.65,122.65,122.65,4
20130801|2013-07-10 00:00,10,122.65,122.65,122.65,122.65,9
20130801|2013-07-10 00:30,10,122.65,122.725,122.65,122.725,71
20130801|2013-07-10 01:00,10,122.725,122.725,122.625,122.625,3
20130801|2013-07-10 01:30,10,122.7,122.725,122.65,122.65,8
20130801|2013-07-10 02:00,10,122.725,122.725,122.725,122.725,2
20130801|2013-07-10 02:30,10,122.725,122.725,122.675,122.675,6
20130801|2013-07-10 03:30,10,122.675,122.725,122.675,122.725,12
20130801|2013-07-10 04:00,10,122.675,122.75,122.675,122.75,10
20130801|2013-07-10 04:30,10,122.775,122.775,122.7,122.7,12
20130801|2013-07-10 05:00,10,122.7,122.7,122.675,122.675,9
20130801|2013-07-10 05:30,10,122.725,122.725,122.725,122.725,1
20130801|2013-07-10 06:00,10,122.7,122.725,122.675,122.675,11
20130801|2013-07-10 06:30,10,122.725,122.775,122.65,122.675,29
20130801|2013-07-10 07:00,10,122.7,122.7,122.55,122.6,64
20130801|2013-07-10 07:30,10,122.6,122.6,122.525,122.55,60
20130801|2013-07-10 08:00,10,122.55,122.65,122.525,122.65,53
20130801|2013-07-10 08:30,10,122.625,122.7,122.575,122.65,130
20130801|2013-07-10 09:00,10,122.625,122.925,122.55,122.775,2245
20130801|2013-07-10 09:30,10,122.8,122.9,122.7,122.7,1540
20130801|2013-07-10 10:00,10,122.7,122.7,122.3,122.325,1774
20130801|2013-07-10 10:30,10,122.3,122.35,122.075,122.15,2152
20130801|2013-07-10 11:00,10,122.125,122.375,122.125,122.3,613
20130801|2013-07-10 11:30,10,122.325,122.325,122.2,122.25,434
20130801|2013-07-10 12:00,10,122.25,122.3,122.2,122.275,538
20130801|2013-07-10 12:30,10,122.25,122.275,122.075,122.175,1098
20130801|2013-07-10 13:00,10,122.2,122.25,122.15,122.225,282
20130801|2013-07-10 13:30,10,122.2,122.25,122.175,122.25,28
20130801|2013-07-10 14:00,10,122.2,122.2,122.175,122.175,13
20130801|2013-07-10 14:30,10,122.175,122.2,122.15,122.2,17
20130801|2013-07-10 15:00,10,122.175,122.3,122.15,122.25,34
20130801|2013-07-10 15:30,10,122.225,122.275,122.15,122.15,6
20130801|2013-07-10 17:00,11,122.175,122.175,122.1,122.1,74
20130801|2013-07-10 17:30,11,122.1,122.175,122.1,122.175,3
20130801|2013-07-10 18:00,11,122.15,122.15,122.15,122.15,2
20130801|2013-07-10 18:30,11,122.125,122.175,122.125,122.15,4
20130801|2013-07-10 19:00,11,122.175,122.2,122.15,122.15,5
20130801|2013-07-10 22:00,11,122.225,122.275,122.225,122.275,12
20130801|2013-07-10 22:30,11,122.3,122.325,122.3,122.325,10
20130801|2013-07-10 23:00,11,122.275,122.275,122.275,122.275,5
20130801|2013-07-10 23:30,11,122.3,122.325,122.275,122.275,16
20130801|2013-07-11 00:00,11,122.25,122.25,122.15,122.225,11
20130801|2013-07-11 00:30,11,122.225,122.25,122.225,122.25,2
20130801|2013-07-11 01:00,11,122.25,122.25,122.25,122.25,1
20130801|2013-07-11 02:00,11,122.2,122.2,122.2,122.2,1
20130801|2013-07-11 02:30,11,122.175,122.175,122.175,122.175,4
20130801|2013-07-11 03:00,11,122.175,122.175,122.125,122.125,7
20130801|2013-07-11 03:30,11,122.125,122.125,122.1,122.1,7
20130801|2013-07-11 04:00,11,122.1,122.1,122.1,122.1,8
20130801|2013-07-11 05:00,11,122.125,122.125,122.125,122.125,3
20130801|2013-07-11 05:30,11,122.125,122.15,122.1,122.15,55
20130801|2013-07-11 06:00,11,122.175,122.175,122.175,122.175,3
20130801|2013-07-11 06:30,11,122.15,122.2,122.15,122.2,14
20130801|2013-07-11 07:00,11,122.2,122.275,122.2,122.25,74
20130801|2013-07-11 07:30,11,122.25,122.275,122.125,122.15,84
20130801|2013-07-11 08:00,11,122.175,122.25,122.125,122.15,108
20130801|2013-07-11 08:30,11,122.225,122.225,122.1,122.125,195
20130801|2013-07-11 09:00,11,122.1,122.225,121.85,121.95,1432
20130801|2013-07-11 09:30,11,121.975,122.025,121.85,122.025,913
20130801|2013-07-11 10:00,11,122.025,122.275,122,122.15,866
20130801|2013-07-11 10:30,11,122.15,122.2,122,122.05,275
20130801|2013-07-11 11:00,11,122,122.275,121.95,122,500
20130801|2013-07-11 11:30,11,122,122.2,121.95,122.2,331
20130801|2013-07-11 12:00,11,122.175,122.25,122.1,122.15,187
20130801|2013-07-11 12:30,11,122.125,122.225,121.95,121.95,1020
20130801|2013-07-11 13:00,11,121.95,122.05,121.875,121.925,599
20130801|2013-07-11 13:30,11,121.95,121.95,121.9,121.95,42
20130801|2013-07-11 14:00,11,121.95,121.95,121.9,121.95,24
20130801|2013-07-11 14:30,11,121.95,121.975,121.95,121.975,19
20130801|2013-07-11 15:00,11,121.975,122.025,121.975,121.975,10
20130801|2013-07-11 15:30,11,122,122.025,121.95,121.95,16
20130801|2013-07-11 17:00,12,121.95,121.95,121.9,121.9,5
20130801|2013-07-11 17:30,12,121.9,121.9,121.85,121.85,40
20130801|2013-07-11 18:00,12,121.85,121.925,121.85,121.925,3
20130801|2013-07-11 18:30,12,121.95,121.95,121.925,121.925,7
20130801|2013-07-11 19:00,12,121.9,121.95,121.9,121.9,3
20130801|2013-07-11 19:30,12,121.975,121.975,121.975,121.975,2
20130801|2013-07-11 20:00,12,121.925,121.925,121.85,121.925,27
20130801|2013-07-11 20:30,12,121.85,121.85,121.775,121.775,70
20130801|2013-07-11 21:00,12,121.8,121.8,121.75,121.8,133
20130801|2013-07-11 21:30,12,121.825,121.825,121.75,121.775,29
20130801|2013-07-11 22:00,12,121.8,121.8,121.75,121.75,65
20130801|2013-07-11 22:30,12,121.775,121.825,121.775,121.825,15
20130801|2013-07-11 23:00,12,121.825,121.825,121.75,121.75,33
20130801|2013-07-11 23:30,12,121.75,121.75,121.75,121.75,1
20130801|2013-07-12 00:00,12,121.8,121.8,121.8,121.8,1
20130801|2013-07-12 00:30,12,121.75,121.8,121.75,121.8,6
20130801|2013-07-12 01:00,12,121.8,121.8,121.8,121.8,3
20130801|2013-07-12 01:30,12,121.85,121.85,121.85,121.85,6
20130801|2013-07-12 02:00,12,121.775,121.875,121.75,121.875,11
20130801|2013-07-12 02:30,12,121.75,121.75,121.75,121.75,1
20130801|2013-07-12 03:00,12,121.8,121.85,121.8,121.85,8
20130801|2013-07-12 03:30,12,121.85,121.85,121.85,121.85,2
20130801|2013-07-12 04:00,12,121.85,121.85,121.85,121.85,18
20130801|2013-07-12 04:30,12,121.875,121.875,121.875,121.875,3
20130801|2013-07-12 05:00,12,121.9,121.9,121.9,121.9,2
20130801|2013-07-12 05:30,12,121.9,121.9,121.85,121.85,44
20130801|2013-07-12 06:30,12,121.9,121.9,121.85,121.875,30
20130801|2013-07-12 07:00,12,121.875,121.9,121.875,121.875,18
20130801|2013-07-12 07:30,12,121.875,121.9,121.85,121.85,16
20130801|2013-07-12 08:00,12,121.85,121.875,121.825,121.825,90
20130801|2013-07-12 08:30,12,121.825,121.825,121.7,121.8,345
20130801|2013-07-12 09:00,12,121.775,121.9,121.55,121.625,2059
20130801|2013-07-12 09:30,12,121.65,121.9,121.625,121.85,711
20130801|2013-07-12 10:00,12,121.825,121.975,121.775,121.875,1061
20130801|2013-07-12 10:30,12,121.85,121.9,121.8,121.85,206
20130801|2013-07-12 11:00,12,121.85,121.9,121.6,121.65,779
20130801|2013-07-12 11:30,12,121.65,121.675,121.125,121.425,3848
20130801|2013-07-12 12:00,12,121.4,122,121.4,121.875,1962
20130801|2013-07-12 12:30,12,121.875,121.975,121.8,121.85,1772
20130801|2013-07-12 13:00,12,121.825,122.075,121.8,122.025,929
20130801|2013-07-12 13:30,12,122.05,122.1,121.975,122.1,283
20130801|2013-07-15 09:00,15,122,122.775,121.925,122.55,3474
20130801|2013-07-15 09:30,15,122.525,122.675,122.425,122.55,1105
20130801|2013-07-15 10:00,15,122.55,122.725,122.425,122.7,1076
20130801|2013-07-15 10:30,15,122.725,122.775,122.55,122.7,1209
20130801|2013-07-15 11:00,15,122.675,122.8,122.575,122.725,968
20130801|2013-07-15 11:30,15,122.75,122.875,122.55,122.775,1661
20130801|2013-07-15 12:00,15,122.8,122.825,122.6,122.65,517
20130801|2013-07-15 12:30,15,122.65,122.725,122.4,122.4,1087
20130801|2013-07-15 13:00,15,122.45,122.5,122.4,122.5,368
20130801|2013-07-15 13:30,15,122.5,122.55,122.425,122.5,71
20130801|2013-07-15 14:00,15,122.45,122.45,122.45,122.45,4
20130801|2013-07-15 14:30,15,122.5,122.525,122.5,122.525,7
20130801|2013-07-15 15:00,15,122.525,122.525,122.45,122.45,4
20130801|2013-07-15 15:30,15,122.525,122.525,122.4,122.4,53
20130801|2013-07-15 17:00,16,122.45,122.5,122.225,122.5,58
20130801|2013-07-15 18:00,16,122.5,122.5,122.5,122.5,1
20130801|2013-07-15 18:30,16,122.475,122.475,122.45,122.45,3
20130801|2013-07-15 19:00,16,122.5,122.65,122.5,122.65,9
20130801|2013-07-15 20:30,16,122.525,122.6,122.525,122.6,2
20130801|2013-07-15 21:00,16,122.55,122.55,122.55,122.55,3
20130801|2013-07-15 21:30,16,122.525,122.525,122.525,122.525,1
20130801|2013-07-15 22:00,16,122.525,122.525,122.525,122.525,3
20130801|2013-07-15 22:30,16,122.625,122.625,122.6,122.6,2
20130801|2013-07-15 23:00,16,122.625,122.625,122.625,122.625,3
20130801|2013-07-15 23:30,16,122.625,122.65,122.625,122.625,6
20130801|2013-07-16 00:00,16,122.6,122.6,122.55,122.55,2
20130801|2013-07-16 01:00,16,122.6,122.6,122.6,122.6,1
20130801|2013-07-16 02:30,16,122.625,122.65,122.6,122.6,6
20130801|2013-07-16 03:30,16,122.65,122.65,122.65,122.65,2
20130801|2013-07-16 04:00,16,122.65,122.65,122.65,122.65,1
20130801|2013-07-16 04:30,16,122.7,122.725,122.7,122.725,2
20130801|2013-07-16 05:00,16,122.75,122.75,122.725,122.725,3
20130801|2013-07-16 05:30,16,122.75,122.75,122.7,122.7,2
20130801|2013-07-16 06:00,16,122.7,122.7,122.675,122.675,2
20130801|2013-07-16 06:30,16,122.675,122.7,122.65,122.7,9
20130801|2013-07-16 07:00,16,122.675,122.75,122.575,122.575,16
20130801|2013-07-16 07:30,16,122.55,122.55,122.325,122.4,149
20130801|2013-07-16 08:00,16,122.45,122.525,122.4,122.475,30
20130801|2013-07-16 08:30,16,122.475,122.575,122.375,122.425,225
20130801|2013-07-16 09:00,16,122.4,122.575,122.3,122.525,1000
20130801|2013-07-16 09:30,16,122.525,122.525,122.3,122.3,634
20130801|2013-07-16 10:00,16,122.325,122.35,122,122.1,1433
20130801|2013-07-16 10:30,16,122.125,122.575,122.1,122.55,695
20130801|2013-07-16 11:00,16,122.575,122.625,122.475,122.475,434
20130801|2013-07-16 11:30,16,122.45,122.65,122.175,122.2,641
20130801|2013-07-16 12:00,16,122.225,122.35,122.225,122.3,306
20130801|2013-07-16 12:30,16,122.325,122.375,122.125,122.15,643
20130801|2013-07-16 13:00,16,122.125,122.175,122.05,122.05,228
20130801|2013-07-16 13:30,16,122.05,122.075,122.05,122.075,30
20130801|2013-07-16 14:00,16,122.1,122.1,122.05,122.1,49
20130801|2013-07-16 14:30,16,122.075,122.075,122.05,122.05,6
20130801|2013-07-16 15:00,16,122.05,122.05,122.05,122.05,13
20130801|2013-07-16 15:30,16,122.05,122.1,122.05,122.05,44
20130801|2013-07-16 17:00,17,122.125,122.15,122.075,122.15,41
20130801|2013-07-16 17:30,17,122.075,122.1,122.075,122.1,3
20130801|2013-07-16 18:00,17,122.075,122.075,122.075,122.075,2
20130801|2013-07-16 19:00,17,122.1,122.1,122.05,122.05,3
20130801|2013-07-16 19:30,17,122.05,122.125,122.05,122.1,7
20130801|2013-07-16 20:00,17,122.1,122.15,122.1,122.125,5
20130801|2013-07-16 20:30,17,122.125,122.125,122.125,122.125,1
20130801|2013-07-16 21:00,17,122.15,122.175,122.15,122.15,25
20130801|2013-07-16 22:00,17,122.15,122.175,122.15,122.15,5
20130801|2013-07-16 22:30,17,122.15,122.15,122.15,122.15,1
20130801|2013-07-16 23:00,17,122.175,122.175,122.175,122.175,1
20130801|2013-07-17 00:00,17,122.175,122.175,122.175,122.175,1
20130801|2013-07-17 01:00,17,122.175,122.175,122.175,122.175,1
20130801|2013-07-17 02:30,17,122.175,122.175,122.175,122.175,3
20130801|2013-07-17 03:30,17,122.175,122.175,122.175,122.175,2
20130801|2013-07-17 04:00,17,122.175,122.175,122.175,122.175,1
20130801|2013-07-17 04:30,17,122.15,122.15,122.15,122.15,2
20130801|2013-07-17 05:30,17,122.175,122.175,122.175,122.175,2
20130801|2013-07-17 06:00,17,122.125,122.125,122.125,122.125,10
20130801|2013-07-17 06:30,17,122.15,122.2,122.15,122.2,10
20130801|2013-07-17 07:00,17,122.2,122.25,122.2,122.25,17
20130801|2013-07-17 07:30,17,122.225,122.25,122.225,122.225,19
20130801|2013-07-17 08:00,17,122.225,122.25,122.2,122.2,50
20130801|2013-07-17 08:30,17,122.175,122.2,122.15,122.2,232
20130801|2013-07-17 09:00,17,122.125,122.3,122.125,122.175,923
20130801|2013-07-17 09:30,17,122.175,122.175,121.85,121.925,1305
20130801|2013-07-17 10:00,17,121.95,121.95,121.35,121.575,2851
20130801|2013-07-17 10:30,17,121.575,121.6,121.4,121.525,327
20130801|2013-07-17 11:00,17,121.5,121.525,121.35,121.35,568
20130801|2013-07-17 11:30,17,121.325,121.6,121.325,121.525,601
20130801|2013-07-17 12:00,17,121.5,121.725,121.475,121.725,507
20130801|2013-07-17 12:30,17,121.7,121.75,121.2,121.25,1581
20130801|2013-07-17 13:00,17,121.25,121.3,121.225,121.25,579
20130801|2013-07-17 13:30,17,121.25,121.25,121.15,121.175,249
20130801|2013-07-17 14:00,17,121.175,121.175,121.075,121.075,404
20130801|2013-07-17 14:30,17,121.1,121.125,121.025,121.125,172
20130801|2013-07-17 15:00,17,121.05,121.125,121.05,121.1,69
20130801|2013-07-17 15:30,17,121.1,121.175,121.075,121.175,68
20130801|2013-07-17 17:00,18,121.25,121.25,121.15,121.2,36
20130801|2013-07-17 17:30,18,121.2,121.2,121.15,121.15,6
20130801|2013-07-17 18:00,18,121.225,121.225,121.15,121.15,8
20130801|2013-07-17 18:30,18,121.225,121.225,121.15,121.15,2
20130801|2013-07-17 19:00,18,121.2,121.2,121.2,121.2,1
20130801|2013-07-17 19:30,18,121.15,121.225,121.15,121.15,7
20130801|2013-07-17 20:00,18,121.25,121.275,121.2,121.2,5
20130801|2013-07-17 20:30,18,121.2,121.2,121.175,121.175,3
20130801|2013-07-17 21:00,18,121.25,121.25,121.25,121.25,1
20130801|2013-07-17 21:30,18,121.25,121.25,121.25,121.25,1
20130801|2013-07-18 00:00,18,121.25,121.3,121.25,121.3,9
20130801|2013-07-18 00:30,18,121.2,121.3,121.175,121.275,10
20130801|2013-07-18 01:00,18,121.25,121.3,121.25,121.3,2
20130801|2013-07-18 01:30,18,121.25,121.25,121.25,121.25,1
20130801|2013-07-18 04:00,18,121.225,121.225,121.15,121.15,19
20130801|2013-07-18 04:30,18,121.175,121.225,121.1,121.225,21
20130801|2013-07-18 05:00,18,121.225,121.25,121.225,121.25,2
20130801|2013-07-18 05:30,18,121.25,121.25,121.25,121.25,1
20130801|2013-07-18 06:00,18,121.25,121.25,121.25,121.25,4
20130801|2013-07-18 06:30,18,121.25,121.25,121.25,121.25,6
20130801|2013-07-18 07:00,18,121.25,121.25,121.25,121.25,1
20130801|2013-07-18 07:30,18,121.225,121.3,121.2,121.3,32
20130801|2013-07-18 08:00,18,121.3,121.4,121.3,121.35,275
20130801|2013-07-18 08:30,18,121.275,121.35,121.125,121.3,136
20130801|2013-07-18 09:00,18,121.3,121.5,121.3,121.425,652
20130801|2013-07-18 09:30,18,121.4,122.925,121.35,122.825,3978
20130801|2013-07-18 10:00,18,122.85,122.875,122.45,122.6,1256
20130801|2013-07-18 10:30,18,122.575,122.75,122.4,122.425,811
20130801|2013-07-18 11:00,18,122.4,122.525,122.325,122.525,364
20130801|2013-07-18 11:30,18,122.525,122.675,122.475,122.625,623
20130801|2013-07-18 12:00,18,122.625,122.675,122.45,122.55,224
20130801|2013-07-18 12:30,18,122.525,122.575,122.1,122.1,1215
20130801|2013-07-18 13:00,18,122.125,122.25,122.1,122.2,405
20130801|2013-07-18 13:30,18,122.2,122.225,122.075,122.175,75
20130801|2013-07-18 14:00,18,122.1,122.1,122.075,122.1,11
20130801|2013-07-18 14:30,18,122.075,122.1,122.075,122.1,7
20130801|2013-07-18 15:00,18,122.05,122.125,122.05,122.125,17
20130801|2013-07-18 15:30,18,122.15,122.15,122.125,122.125,17
20130801|2013-07-18 17:00,19,122.125,122.125,122.125,122.125,14
20130801|2013-07-18 17:30,19,122.175,122.175,122.175,122.175,1
20130801|2013-07-18 18:00,19,122.125,122.15,122.125,122.125,7
20130801|2013-07-18 19:00,19,122.2,122.25,122.1,122.15,55
20130801|2013-07-18 19:30,19,122.15,122.15,122.15,122.15,3
20130801|2013-07-18 20:00,19,122.15,122.25,122.15,122.25,12
20130801|2013-07-18 21:00,19,122.25,122.25,122.25,122.25,1
20130801|2013-07-18 23:00,19,122.275,122.275,122.275,122.275,5
20130801|2013-07-18 23:30,19,122.225,122.225,122.225,122.225,7
20130801|2013-07-19 01:00,19,122.25,122.25,122.25,122.25,1
20130801|2013-07-19 02:00,19,122.275,122.275,122.275,122.275,4
20130801|2013-07-19 02:30,19,122.3,122.3,122.3,122.3,3
20130801|2013-07-19 04:00,19,122.3,122.3,122.3,122.3,15
20130801|2013-07-19 04:30,19,122.15,122.15,122.15,122.15,2
20130801|2013-07-19 06:00,19,122.125,122.125,122.125,122.125,7
20130801|2013-07-19 06:30,19,122.1,122.1,122.1,122.1,7
20130801|2013-07-19 07:00,19,122.1,122.15,122.1,122.1,7
20130801|2013-07-19 07:30,19,122.15,122.2,122.15,122.15,23
20130801|2013-07-19 08:00,19,122.1,122.125,121.95,121.975,169
20130801|2013-07-19 08:30,19,121.975,122.05,121.925,122,107
20130801|2013-07-19 09:00,19,121.95,122.15,121.75,122.025,872
20130801|2013-07-19 09:30,19,122.025,122.05,121.475,121.8,1823
20130801|2013-07-19 10:00,19,121.775,121.85,121.675,121.75,824
20130801|2013-07-19 10:30,19,121.775,121.875,121.775,121.85,322
20130801|2013-07-19 11:00,19,121.85,122.35,121.85,122.1,819
20130801|2013-07-19 11:30,19,122.1,122.125,121.875,121.9,239
20130801|2013-07-19 12:00,19,121.875,121.95,121.75,121.775,330
20130801|2013-07-19 12:30,19,121.825,122.125,121.75,122.025,1227
20130801|2013-07-19 13:00,19,122.025,122.075,121.95,122,297
20130801|2013-07-19 13:30,19,122,122.025,121.9,121.9,103
20130801|2013-07-22 09:00,22,122.025,122.425,121.7,121.85,2081
20130801|2013-07-22 09:30,22,121.875,122.05,121.75,121.75,574
20130801|2013-07-22 10:00,22,121.75,121.75,121.35,121.65,1761
20130801|2013-07-22 10:30,22,121.675,122.075,121.65,121.925,932
20130801|2013-07-22 11:00,22,121.975,122,121.8,121.85,129
20130801|2013-07-22 11:30,22,121.85,121.85,121.75,121.8,306
20130801|2013-07-22 12:00,22,121.775,121.8,121.7,121.8,445
20130801|2013-07-22 12:30,22,121.775,121.85,121.7,121.825,408
20130801|2013-07-22 13:00,22,121.8,121.875,121.8,121.825,298
20130801|2013-07-22 13:30,22,121.8,121.825,121.775,121.825,76
20130801|2013-07-22 14:00,22,121.825,121.825,121.8,121.8,7
20130801|2013-07-22 14:30,22,121.85,121.875,121.8,121.875,19
20130801|2013-07-22 15:00,22,121.825,121.85,121.825,121.85,4
20130801|2013-07-22 15:30,22,121.875,121.875,121.825,121.825,4
20130801|2013-07-22 17:00,23,121.85,121.875,121.825,121.825,62
20130801|2013-07-22 17:30,23,121.825,121.875,121.825,121.875,3
20130801|2013-07-22 18:00,23,121.875,121.875,121.875,121.875,1
20130801|2013-07-22 19:30,23,121.875,121.875,121.875,121.875,2
20130801|2013-07-22 20:00,23,121.875,121.875,121.875,121.875,1
20130801|2013-07-22 20:30,23,121.875,121.925,121.875,121.925,66
20130801|2013-07-22 22:00,23,121.95,122,121.95,122,3
20130801|2013-07-22 22:30,23,122,122,121.95,121.95,17
20130801|2013-07-22 23:00,23,121.95,121.95,121.95,121.95,1
20130801|2013-07-22 23:30,23,121.95,121.95,121.95,121.95,3
20130801|2013-07-23 01:00,23,121.95,121.95,121.95,121.95,1
20130801|2013-07-23 02:00,23,121.95,121.95,121.95,121.95,3
20130801|2013-07-23 03:00,23,121.95,121.95,121.95,121.95,2
20130801|2013-07-23 06:00,23,121.95,121.95,121.925,121.95,15
20130801|2013-07-23 06:30,23,121.925,121.925,121.875,121.875,6
20130801|2013-07-23 07:00,23,121.95,122.025,121.95,122.025,194
20130801|2013-07-23 07:30,23,121.975,122,121.975,122,45
20130801|2013-07-23 08:00,23,122,122.125,122,122.1,42
20130801|2013-07-23 08:30,23,122.1,122.45,122.1,122.375,784
20130801|2013-07-23 09:00,23,122.425,122.95,122.225,122.4,1903
20130801|2013-07-23 09:30,23,122.425,122.5,122.25,122.45,422
20130801|2013-07-23 10:00,23,122.425,122.5,122.275,122.275,434
20130801|2013-07-23 10:30,23,122.275,122.35,122.225,122.225,269
20130801|2013-07-23 11:00,23,122.225,122.225,122.05,122.075,157
20130801|2013-07-23 11:30,23,122.1,122.15,121.9,121.95,589
20130801|2013-07-23 12:00,23,121.975,122.05,121.8,121.825,875
20130801|2013-07-23 12:30,23,121.825,121.95,121.825,121.925,799
20130801|2013-07-23 13:00,23,121.925,121.925,121.85,121.9,245
20130801|2013-07-23 13:30,23,121.875,121.9,121.85,121.85,61
20130801|2013-07-23 14:00,23,121.875,121.9,121.875,121.9,7
20130801|2013-07-23 14:30,23,121.875,121.9,121.875,121.9,3
20130801|2013-07-23 15:00,23,121.85,121.875,121.825,121.825,9
20130801|2013-07-23 15:30,23,121.825,121.875,121.8,121.8,37
20130801|2013-07-23 17:00,24,121.85,121.9,121.825,121.825,17
20130801|2013-07-23 18:00,24,121.825,121.95,121.825,121.95,15
20130801|2013-07-23 18:30,24,121.925,121.925,121.925,121.925,1
20130801|2013-07-23 19:00,24,121.95,121.95,121.925,121.95,6
20130801|2013-07-23 19:30,24,121.875,121.875,121.875,121.875,2
20130801|2013-07-23 20:00,24,121.85,121.85,121.8,121.8,58
20130801|2013-07-23 20:30,24,121.775,121.775,121.775,121.775,55
20130801|2013-07-23 21:00,24,121.75,121.8,121.75,121.8,4
20130801|2013-07-23 22:00,24,121.775,121.775,121.775,121.775,5
20130801|2013-07-23 22:30,24,121.775,121.775,121.775,121.775,3
20130801|2013-07-23 23:30,24,121.775,121.775,121.775,121.775,1
20130801|2013-07-24 00:00,24,121.75,121.75,121.75,121.75,1
20130801|2013-07-24 01:00,24,121.75,121.8,121.75,121.8,27
20130801|2013-07-24 03:00,24,121.85,121.85,121.85,121.85,1
20130801|2013-07-24 06:30,24,121.775,121.775,121.75,121.775,10
20130801|2013-07-24 07:00,24,121.775,121.775,121.75,121.775,25
20130801|2013-07-24 07:30,24,121.75,121.775,121.725,121.775,49
20130801|2013-07-24 08:00,24,121.725,121.75,121.6,121.65,253
20130801|2013-07-24 08:30,24,121.7,121.925,121.65,121.925,793
20130801|2013-07-24 09:00,24,121.925,122.25,121.725,122.225,1802
20130801|2013-07-24 09:30,24,122.25,122.45,122.125,122.15,981
20130801|2013-07-24 10:00,24,122.15,122.275,122.125,122.175,550
20130801|2013-07-24 10:30,24,122.175,122.2,122.05,122.125,168
20130801|2013-07-24 11:00,24,122.1,122.175,122.05,122.075,291
20130801|2013-07-24 11:30,24,122.1,122.15,121.95,121.95,213
20130801|2013-07-24 12:00,24,121.95,122,121.575,121.8,685
20130801|2013-07-24 12:30,24,121.8,121.825,121.55,121.55,514
20130801|2013-07-24 13:00,24,121.575,121.65,121.55,121.575,249
20130801|2013-07-24 13:30,24,121.575,121.6,121.475,121.5,183
20130801|2013-07-24 14:00,24,121.55,121.6,121.45,121.45,41
20130801|2013-07-24 14:30,24,121.55,121.575,121.55,121.575,9
20130801|2013-07-24 15:00,24,121.575,121.575,121.575,121.575,5
20130801|2013-07-24 15:30,24,121.55,121.625,121.5,121.525,57
20130801|2013-07-24 17:00,25,121.675,121.675,121.525,121.65,5
20130801|2013-07-24 18:00,25,121.55,121.55,121.525,121.525,7
20130801|2013-07-24 18:30,25,121.525,121.525,121.525,121.525,1
20130801|2013-07-24 19:00,25,121.575,121.575,121.575,121.575,1
20130801|2013-07-24 20:30,25,121.575,121.575,121.575,121.575,1
20130801|2013-07-24 21:00,25,121.55,121.55,121.55,121.55,1
20130801|2013-07-24 21:30,25,121.525,121.525,121.5,121.5,50
20130801|2013-07-24 22:00,25,121.5,121.5,121.5,121.5,5
20130801|2013-07-24 22:30,25,121.5,121.525,121.475,121.475,11
20130801|2013-07-25 00:30,25,121.525,121.525,121.525,121.525,1
20130801|2013-07-25 02:30,25,121.5,121.5,121.475,121.5,4
20130801|2013-07-25 03:00,25,121.5,121.5,121.475,121.475,4
20130801|2013-07-25 04:30,25,121.5,121.575,121.5,121.575,3
20130801|2013-07-25 05:00,25,121.575,121.575,121.575,121.575,1
20130801|2013-07-25 05:30,25,121.5,121.5,121.5,121.5,1
20130801|2013-07-25 06:00,25,121.575,121.6,121.575,121.6,4
20130801|2013-07-25 06:30,25,121.525,121.55,121.5,121.55,28
20130801|2013-07-25 07:00,25,121.6,121.65,121.6,121.65,20
20130801|2013-07-25 07:30,25,121.625,121.775,121.625,121.775,47
20130801|2013-07-25 08:00,25,121.8,121.85,121.725,121.75,92
20130801|2013-07-25 08:30,25,121.7,121.7,121.475,121.475,144
20130801|2013-07-25 09:00,25,121.55,121.7,121.375,121.375,1092
20130801|2013-07-25 09:30,25,121.375,121.4,120.8,121.125,2658
20130801|2013-07-25 10:00,25,121.125,121.375,121.125,121.325,745
20130801|2013-07-25 10:30,25,121.3,121.35,121.075,121.3,434
20130801|2013-07-25 11:00,25,121.3,121.375,121.2,121.3,428
20130801|2013-07-25 11:30,25,121.3,121.425,121.25,121.425,360
20130801|2013-07-25 12:00,25,121.425,121.425,121.2,121.4,239
20130801|2013-07-25 12:30,25,121.375,121.725,121.375,121.625,605
20130801|2013-07-25 13:00,25,121.6,121.7,121.6,121.65,219
20130801|2013-07-25 13:30,25,121.65,121.725,121.65,121.7,95
20130801|2013-07-25 14:00,25,121.65,121.65,121.625,121.625,6
20130801|2013-07-25 14:30,25,121.65,121.7,121.625,121.625,22
20130801|2013-07-25 15:00,25,121.725,121.75,121.675,121.675,14
20130801|2013-07-25 15:30,25,121.675,121.725,121.65,121.7,33
20130801|2013-07-25 17:00,26,121.65,121.75,121.65,121.75,3
20130801|2013-07-25 18:30,26,121.625,121.825,121.625,121.825,32
20130801|2013-07-25 20:00,26,121.85,121.975,121.85,121.875,95
20130801|2013-07-25 20:30,26,121.925,121.925,121.925,121.925,4
20130801|2013-07-25 21:00,26,121.925,121.925,121.925,121.925,3
20130801|2013-07-25 21:30,26,121.925,121.925,121.85,121.85,6
20130801|2013-07-25 22:30,26,121.85,121.95,121.85,121.95,11
20130801|2013-07-25 23:00,26,121.825,121.875,121.825,121.875,3
20130801|2013-07-25 23:30,26,121.825,121.825,121.8,121.8,4
20130801|2013-07-26 01:00,26,121.85,121.85,121.85,121.85,1
20130801|2013-07-26 01:30,26,121.875,121.875,121.85,121.85,2
20130801|2013-07-26 02:00,26,121.825,121.825,121.825,121.825,1
20130801|2013-07-26 03:30,26,121.8,121.8,121.8,121.8,1
20130801|2013-07-26 05:30,26,121.775,121.775,121.725,121.725,8
20130801|2013-07-26 06:00,26,121.725,121.725,121.725,121.725,4
20130801|2013-07-26 06:30,26,121.75,121.8,121.75,121.8,4
20130801|2013-07-26 07:00,26,121.75,121.75,121.7,121.725,15
20130801|2013-07-26 07:30,26,121.65,121.675,121.65,121.65,18
20130801|2013-07-26 08:00,26,121.65,122.05,121.65,122,237
20130801|2013-07-26 08:30,26,122,122.1,121.9,122.1,187
20130801|2013-07-26 09:00,26,122.05,122.375,121.75,121.825,1958
20130801|2013-07-26 09:30,26,121.85,122.175,121.65,122.025,1177
20130801|2013-07-26 10:00,26,122.05,122.275,122,122.175,854
20130801|2013-07-26 10:30,26,122.2,122.225,122.125,122.15,707
20130801|2013-07-26 11:00,26,122.125,122.175,121.975,122.075,438
20130801|2013-07-26 11:30,26,122.05,122.15,122,122.05,385
20130801|2013-07-26 12:00,26,122.05,122.05,121.9,122.025,450
20130801|2013-07-26 12:30,26,122,122.075,121.8,121.8,873
20130801|2013-07-26 13:00,26,121.825,121.925,121.775,121.85,273
20130801|2013-07-26 13:30,26,121.825,121.875,121.8,121.8,97
20130801|2013-07-29 09:00,29,122.175,122.325,122,122.1,1223
20130801|2013-07-29 09:30,29,122.125,122.55,122.125,122.425,862
20130801|2013-07-29 10:00,29,122.425,122.725,122.425,122.6,1052
20130801|2013-07-29 10:30,29,122.55,122.55,122.275,122.375,592
20130801|2013-07-29 11:00,29,122.375,122.525,122.3,122.325,449
20130801|2013-07-29 11:30,29,122.35,122.35,122.175,122.25,239
20130801|2013-07-29 12:00,29,122.275,122.3,122,122.075,419
20130801|2013-07-29 12:30,29,122.15,122.15,122.025,122.05,416
20130801|2013-07-29 13:00,29,122.05,122.1,122.05,122.075,222
20130801|2013-07-29 13:30,29,122.05,122.05,121.95,121.975,101
20130801|2013-07-29 14:00,29,121.975,121.975,121.925,121.925,15
20130801|2013-07-29 14:30,29,122,122.025,122,122.025,2
20130801|2013-07-29 15:00,29,121.975,122.025,121.95,122.025,17
20130801|2013-07-29 15:30,29,122.025,122.05,121.95,122.05,28
20130801|2013-07-29 17:00,30,121.95,121.95,121.95,121.95,10
20130801|2013-07-29 17:30,30,121.95,121.95,121.95,121.95,1
20130801|2013-07-29 18:00,30,122.05,122.05,122.05,122.05,3
20130801|2013-07-29 19:00,30,122.025,122.05,122.025,122.05,2
20130801|2013-07-29 20:00,30,122.05,122.05,122.05,122.05,8
20130801|2013-07-29 21:00,30,122.05,122.05,122.025,122.025,2
20130801|2013-07-29 21:30,30,121.975,122.05,121.95,122.05,9
20130801|2013-07-29 22:00,30,121.975,121.975,121.95,121.95,6
20130801|2013-07-29 22:30,30,121.9,121.9,121.875,121.875,16
20130801|2013-07-29 23:00,30,121.875,121.875,121.875,121.875,1
20130801|2013-07-30 00:00,30,121.95,121.95,121.95,121.95,2
20130801|2013-07-30 01:00,30,121.95,121.95,121.95,121.95,1
20130801|2013-07-30 02:30,30,121.95,121.95,121.95,121.95,1
20130801|2013-07-30 03:00,30,121.95,121.95,121.95,121.95,4
20130801|2013-07-30 04:30,30,121.95,121.975,121.95,121.975,30
20130801|2013-07-30 05:30,30,121.975,122,121.975,122,10
20130801|2013-07-30 06:00,30,122,122,121.9,121.9,5
20130801|2013-07-30 06:30,30,121.925,121.925,121.925,121.925,2
20130801|2013-07-30 07:00,30,122,122,121.925,121.925,28
20130801|2013-07-30 07:30,30,121.925,122.05,121.925,122.05,61
20130801|2013-07-30 08:00,30,122,122.05,121.95,122.05,73
20130801|2013-07-30 08:30,30,122,122.225,121.975,122.15,450
20130801|2013-07-30 09:00,30,122.175,122.275,121.925,121.95,1107
20130801|2013-07-30 09:30,30,121.95,121.975,121.4,121.45,1952
20130801|2013-07-30 10:00,30,121.425,121.65,121.325,121.55,725
20130801|2013-07-30 10:30,30,121.55,121.675,121.5,121.55,314
20130801|2013-07-30 11:00,30,121.55,121.55,121.425,121.5,760
20130801|2013-07-30 11:30,30,121.5,121.6,121.475,121.575,230
20130801|2013-07-30 12:00,30,121.525,121.725,121.5,121.725,238
20130801|2013-07-30 12:30,30,121.675,121.875,121.575,121.65,261
20130801|2013-07-30 13:00,30,121.65,121.725,121.625,121.7,177
20130801|2013-07-30 13:30,30,121.7,121.7,121.65,121.65,67
20130801|2013-07-30 14:00,30,121.7,121.7,121.675,121.675,2
20130801|2013-07-30 14:30,30,121.625,121.65,121.575,121.575,45
20130801|2013-07-30 15:00,30,121.6,121.6,121.575,121.575,160
20130801|2013-07-30 15:30,30,121.575,121.6,121.575,121.6,27
20130801|2013-07-30 17:00,31,121.6,121.6,121.6,121.6,7
20130801|2013-07-30 18:00,31,121.6,121.7,121.6,121.625,10
20130801|2013-07-30 18:30,31,121.625,121.625,121.625,121.625,1
20130801|2013-07-30 21:00,31,121.625,121.625,121.625,121.625,5
20130801|2013-07-30 21:30,31,121.625,121.625,121.625,121.625,1
20130801|2013-07-30 22:00,31,121.7,121.7,121.6,121.6,5
20130801|2013-07-30 23:00,31,121.6,121.6,121.6,121.6,3
20130801|2013-07-31 02:30,31,121.625,121.625,121.625,121.625,1
20130801|2013-07-31 03:00,31,121.75,121.75,121.75,121.75,9
20130801|2013-07-31 04:00,31,121.75,121.75,121.75,121.75,1
20130801|2013-07-31 04:30,31,121.7,121.775,121.7,121.775,2
20130801|2013-07-31 06:00,31,121.775,121.775,121.775,121.775,1
20130801|2013-07-31 06:30,31,121.725,121.8,121.725,121.775,12
20130801|2013-07-31 07:00,31,121.75,121.75,121.675,121.75,47
20130801|2013-07-31 07:30,31,121.675,121.725,121.675,121.675,34
20130801|2013-07-31 08:00,31,121.75,121.75,121.675,121.725,45
20130801|2013-07-31 08:30,31,121.7,121.85,121.7,121.75,182
20130801|2013-07-31 09:00,31,121.75,121.8,121.45,121.475,494
20130801|2013-07-31 09:30,31,121.475,121.55,121.4,121.5,213
20130801|2013-07-31 10:00,31,121.475,121.625,121.425,121.45,199
20130801|2013-07-31 10:30,31,121.475,121.475,121.1,121.35,917
20130801|2013-07-31 11:00,31,121.325,121.35,121.25,121.3,386
20130801|2013-07-31 11:30,31,121.325,121.45,121.275,121.425,284
20130801|2013-07-31 12:00,31,121.425,121.575,121.375,121.575,270
20130801|2013-07-31 12:30,31,121.575,121.625,121.375,121.5,701
20130801|2013-07-31 13:00,31,121.45,121.525,121.4,121.425,172
20130801|2013-07-31 13:30,31,121.425,121.45,121.35,121.35,56
20130801|2013-07-31 14:00,31,121.35,121.35,121.35,121.35,4
20130801|2013-07-31 14:30,31,121.4,121.45,121.4,121.45,7
20130801|2013-07-31 15:00,31,121.475,121.475,121.475,121.475,1
20130801|2013-07-31 15:30,31,121.35,121.475,121.325,121.325,33
20130801|2013-07-31 17:00,1,121.475,121.475,121.475,121.475,7
20130801|2013-07-31 17:30,1,121.45,121.45,121.4,121.4,2
20130801|2013-07-31 18:30,1,121.4,121.5,121.4,121.5,6
20130801|2013-07-31 19:00,1,121.5,121.5,121.475,121.475,17
20130801|2013-07-31 21:00,1,121.45,121.45,121.4,121.4,2
20130801|2013-07-31 22:00,1,121.425,121.425,121.425,121.425,5
20130801|2013-07-31 22:30,1,121.475,121.475,121.4,121.4,4
20130801|2013-07-31 23:00,1,121.475,121.475,121.475,121.475,1
20130801|2013-08-01 03:30,1,121.475,121.475,121.475,121.475,1
20130801|2013-08-01 04:00,1,121.4,121.4,121.4,121.4,3
20130801|2013-08-01 04:30,1,121.375,121.375,121.35,121.375,7
20130801|2013-08-01 06:00,1,121.35,121.35,121.35,121.35,2
20130801|2013-08-01 06:30,1,121.4,121.45,121.4,121.45,8
20130801|2013-08-01 07:00,1,121.425,121.45,121.425,121.45,7
20130801|2013-08-01 07:30,1,121.45,121.55,121.425,121.55,26
20130801|2013-08-01 08:00,1,121.55,121.575,121.475,121.575,87
20130801|2013-08-01 08:30,1,121.6,121.85,121.575,121.8,503
20130801|2013-08-01 09:00,1,121.825,121.85,121.45,121.5,649
20130801|2013-08-01 09:30,1,121.575,121.6,120.825,120.975,1609
20130801|2013-08-01 10:00,1,121,121.15,120.925,121.05,1138
20130801|2013-08-01 10:30,1,121.05,121.175,120.975,121.1,244
20130801|2013-08-01 11:00,1,121.125,121.15,121,121.025,495
20130801|2013-08-01 11:30,1,121.025,121.175,120.95,121.05,744
20130801|2013-08-01 12:00,1,121,121,120.75,120.9,990
20130801|2013-08-01 12:30,1,120.9,120.975,120.7,120.85,847
20130801|2013-08-01 13:00,1,120.775,120.9,120.725,120.8,266
20130801|2013-08-01 13:30,1,120.875,120.9,120.75,120.85,45
20130801|2013-08-01 14:00,1,120.875,120.875,120.8,120.8,3
20130801|2013-08-01 14:30,1,120.875,120.875,120.825,120.875,17
20130801|2013-08-01 15:00,1,120.875,120.875,120.8,120.85,8
20130801|2013-08-01 15:30,1,120.85,120.85,120.8,120.8,18
20130801|2013-08-01 17:00,2,120.8,120.8,120.8,120.8,1
20130801|2013-08-01 18:00,2,120.875,120.875,120.85,120.85,5
20130801|2013-08-01 18:30,2,120.925,120.925,120.925,120.925,1
20130801|2013-08-01 20:00,2,120.75,120.75,120.75,120.75,9
20130801|2013-08-01 21:00,2,120.7,120.7,120.7,120.7,6
20130801|2013-08-01 22:00,2,120.675,120.675,120.625,120.625,54
20130801|2013-08-01 22:30,2,120.625,120.625,120.625,120.625,3
20130801|2013-08-01 23:00,2,120.625,120.625,120.625,120.625,1
20130801|2013-08-01 23:30,2,120.7,120.7,120.7,120.7,2
20130801|2013-08-02 00:00,2,120.7,120.7,120.7,120.7,1
20130801|2013-08-02 00:30,2,120.625,120.625,120.625,120.625,2
20130801|2013-08-02 02:30,2,120.6,120.6,120.6,120.6,6
20130801|2013-08-02 03:00,2,120.6,120.6,120.6,120.6,1
20130801|2013-08-02 03:30,2,120.6,120.6,120.6,120.6,1
20130801|2013-08-02 04:00,2,120.6,120.6,120.6,120.6,4
20130801|2013-08-02 05:00,2,120.675,120.675,120.675,120.675,1
20130801|2013-08-02 06:00,2,120.625,120.625,120.625,120.625,2
20130801|2013-08-02 06:30,2,120.675,120.75,120.675,120.75,22
20130801|2013-08-02 07:00,2,120.75,120.75,120.75,120.75,23
20130801|2013-08-02 07:30,2,120.675,120.75,120.6,120.6,28
20130801|2013-08-02 08:00,2,120.625,120.65,120.55,120.55,111
20130801|2013-08-02 08:30,2,120.55,120.6,120.475,120.6,175
20130801|2013-08-02 09:00,2,120.6,120.775,120.375,120.675,1081
20130801|2013-08-02 09:30,2,120.65,120.65,120.45,120.55,505
20130801|2013-08-02 10:00,2,120.55,120.95,120.5,120.9,543
20130801|2013-08-02 10:30,2,120.925,121.575,120.925,121.225,1237
20130801|2013-08-02 11:00,2,121.25,121.25,121.15,121.25,387
20130801|2013-08-02 11:30,2,121.2,121.25,121.1,121.2,298
20130801|2013-08-02 12:00,2,121.225,121.225,121.05,121.125,200
20130801|2013-08-02 12:30,2,121.1,121.125,120.7,120.7,1175
20130801|2013-08-02 13:00,2,120.725,120.9,120.725,120.825,504
20130801|2013-08-02 13:30,2,120.8,120.925,120.8,120.875,116
20130801|2013-08-05 09:00,5,120.775,121.25,120.65,120.9,819
20130801|2013-08-05 09:30,5,120.85,120.975,120.75,120.95,564
20130801|2013-08-05 10:00,5,120.925,120.925,120.7,120.725,260
20130801|2013-08-05 10:30,5,120.7,120.75,120.575,120.675,411
20130801|2013-08-05 11:00,5,120.7,120.8,120.675,120.725,228
20130801|2013-08-05 11:30,5,120.725,120.775,120.7,120.7,173
20130801|2013-08-05 12:00,5,120.725,120.75,120.525,120.55,361
20130801|2013-08-05 12:30,5,120.55,120.65,120.55,120.575,577
20130801|2013-08-05 13:00,5,120.575,120.6,120.5,120.525,330
20130801|2013-08-05 13:30,5,120.5,120.525,120.5,120.525,164
20130801|2013-08-05 14:00,5,120.525,120.55,120.5,120.55,40
20130801|2013-08-05 14:30,5,120.5,120.55,120.5,120.55,25
20130801|2013-08-05 15:00,5,120.525,120.625,120.525,120.625,37
20130801|2013-08-05 15:30,5,120.625,120.625,120.55,120.55,44
20130801|2013-08-05 17:00,6,120.575,120.7,120.575,120.625,69
20130801|2013-08-05 17:30,6,120.6,120.7,120.575,120.575,66
20130801|2013-08-05 18:00,6,120.575,120.675,120.55,120.575,66
20130801|2013-08-05 19:00,6,120.575,120.575,120.575,120.575,4
20130801|2013-08-05 19:30,6,120.575,120.575,120.575,120.575,5
20130801|2013-08-06 04:30,6,120.575,120.575,120.575,120.575,1
20130801|2013-08-06 05:30,6,120.625,120.625,120.575,120.575,6
20130801|2013-08-06 06:00,6,120.625,120.675,120.625,120.675,3
20130801|2013-08-06 06:30,6,120.7,120.725,120.7,120.725,18
20130801|2013-08-06 07:00,6,120.75,120.775,120.65,120.775,26
20130801|2013-08-06 07:30,6,120.7,120.75,120.7,120.75,3
20130801|2013-08-06 08:00,6,120.775,120.95,120.75,120.95,79
20130801|2013-08-06 08:30,6,120.95,121.15,120.95,120.95,226
20130801|2013-08-06 09:00,6,121,121.25,120.85,121.125,422
20130801|2013-08-06 09:30,6,121.075,121.1,121,121.1,219
20130801|2013-08-06 10:00,6,121.05,121.15,120.95,120.95,152
20130801|2013-08-06 10:30,6,120.975,121.05,120.875,120.925,184
20130801|2013-08-06 11:00,6,120.9,120.95,120.9,120.925,68
20130801|2013-08-06 11:30,6,120.875,121.025,120.85,121,146
20130801|2013-08-06 12:00,6,121,121.025,120.925,120.95,199
20130801|2013-08-06 12:30,6,120.925,120.95,120.85,120.9,245
20130801|2013-08-06 13:00,6,120.875,121,120.875,120.975,138
20130801|2013-08-06 13:30,6,120.975,121,120.95,121,33
20130801|2013-08-06 14:00,6,121,121,120.95,120.975,66
20130801|2013-08-06 14:30,6,120.95,121,120.925,121,34
20130801|2013-08-06 15:00,6,121,121,121,121,19
20130801|2013-08-06 15:30,6,120.975,121,120.925,120.925,36
20130801|2013-08-06 17:00,7,121.05,121.15,121.05,121.125,49
20130801|2013-08-06 17:30,7,121.225,121.3,121.225,121.3,33
20130801|2013-08-06 18:00,7,121.275,121.325,121.25,121.325,50
20130801|2013-08-06 18:30,7,121.275,121.325,121.275,121.325,29
20130801|2013-08-06 19:00,7,121.4,121.5,121.4,121.5,19
20130801|2013-08-06 20:30,7,121.45,121.525,121.45,121.5,13
20130801|2013-08-06 21:00,7,121.5,121.5,121.5,121.5,2
20130801|2013-08-06 21:30,7,121.475,121.5,121.45,121.45,15
20130801|2013-08-06 22:30,7,121.425,121.425,121.425,121.425,1
20130801|2013-08-06 23:30,7,121.4,121.5,121.4,121.5,27
20130801|2013-08-07 03:00,7,121.5,121.5,121.5,121.5,1
20130801|2013-08-07 04:00,7,121.5,121.5,121.5,121.5,1
20130801|2013-08-07 04:30,7,121.5,121.5,121.5,121.5,7
20130801|2013-08-07 05:00,7,121.5,121.5,121.5,121.5,2
20130801|2013-08-07 06:00,7,121.4,121.475,121.4,121.475,4
20130801|2013-08-07 06:30,7,121.4,121.5,121.4,121.5,13
20130801|2013-08-07 07:00,7,121.575,121.575,121.55,121.575,4
20130801|2013-08-07 07:30,7,121.625,122.15,121.575,121.7,468
20130801|2013-08-07 08:00,7,121.7,121.8,121.625,121.7,53
20130801|2013-08-07 08:30,7,121.725,121.75,121.625,121.625,92
20130801|2013-08-07 09:00,7,121.675,121.7,121.5,121.575,550
20130801|2013-08-07 09:30,7,121.575,121.65,121.5,121.525,138
20130801|2013-08-07 10:00,7,121.525,121.575,121.375,121.45,324
20130801|2013-08-07 10:30,7,121.45,121.45,121.225,121.25,340
20130801|2013-08-07 11:00,7,121.225,121.225,120.8,120.85,709
20130801|2013-08-07 11:30,7,120.875,121.275,120.875,121.2,325
20130801|2013-08-07 12:00,7,121.175,121.3,121.125,121.275,167
20130801|2013-08-07 12:30,7,121.25,121.3,121.125,121.2,362
20130801|2013-08-07 13:00,7,121.225,121.25,121.125,121.125,147
20130801|2013-08-07 13:30,7,121.125,121.15,121.075,121.15,67
20130801|2013-08-07 14:00,7,121.175,121.2,121.175,121.2,7
20130801|2013-08-07 14:30,7,121.2,121.6,121.2,121.6,136
20130801|2013-08-07 15:00,7,121.675,122.375,121.675,122,375
20130801|2013-08-07 15:30,7,122.1,122.65,121.975,122.65,417
20130801|2013-08-07 17:00,8,122.6,122.95,122.45,122.7,211
20130801|2013-08-07 17:30,8,122.7,122.9,122.575,122.6,133
20130801|2013-08-07 18:00,8,122.675,122.7,122.525,122.525,10
20130801|2013-08-07 18:30,8,122.85,122.875,122.7,122.7,13
20130801|2013-08-07 19:00,8,122.65,122.775,122.625,122.625,13
20130801|2013-08-07 19:30,8,122.775,122.85,122.775,122.8,5
20130801|2013-08-07 20:00,8,122.85,122.9,122.85,122.9,37
20130801|2013-08-07 20:30,8,122.9,122.9,122.85,122.85,3
20130801|2013-08-07 21:00,8,122.775,122.775,122.725,122.725,10
20130801|2013-08-07 21:30,8,122.8,122.875,122.75,122.75,10
20130801|2013-08-07 22:00,8,122.775,122.775,122.725,122.725,2
20130801|2013-08-08 02:30,8,122.975,122.975,122.975,122.975,2
20130801|2013-08-08 03:00,8,122.725,122.725,122.725,122.725,1
20130801|2013-08-08 03:30,8,123,123.2,123,123.175,43
20130801|2013-08-08 05:00,8,123.25,123.4,123.25,123.4,12
20130801|2013-08-08 05:30,8,123.5,123.675,123.5,123.675,11
20130801|2013-08-08 06:00,8,123.625,123.625,123.625,123.625,1
20130801|2013-08-08 06:30,8,123.625,123.625,123.4,123.4,17
20130801|2013-08-08 07:00,8,123.6,123.6,123.3,123.3,37
20130801|2013-08-08 07:30,8,123.35,123.6,123.3,123.35,22
20130801|2013-08-08 08:00,8,123.4,123.5,123.125,123.35,42
20130801|2013-08-08 08:30,8,123.45,123.55,123.275,123.275,64
20130801|2013-08-08 09:00,8,123.4,123.6,123.1,123.6,260
20130801|2013-08-08 09:30,8,123.45,123.45,122.8,122.825,347
20130801|2013-08-08 10:00,8,122.85,122.925,122.525,122.725,254
20130801|2013-08-08 10:30,8,122.825,122.9,122.475,122.7,195
20130801|2013-08-08 11:00,8,122.7,123,122.55,122.975,184
20130801|2013-08-08 11:30,8,122.8,123.15,122.8,123,191
20130801|2013-08-08 12:00,8,123,123,122.85,122.85,415
20130801|2013-08-08 12:30,8,122.75,122.9,122.625,122.725,251
20130801|2013-08-08 13:00,8,122.7,122.75,122.65,122.675,81
20130801|2013-08-08 13:30,8,122.7,122.7,122.55,122.55,103
20130801|2013-08-08 14:00,8,122.675,122.75,122.675,122.75,46
20130801|2013-08-08 15:00,8,122.65,122.725,122.6,122.6,6
20130801|2013-08-08 17:30,9,122.6,122.6,122.425,122.6,28
20130801|2013-08-08 18:00,9,122.525,122.525,122.4,122.4,5
20130801|2013-08-08 19:00,9,122.4,122.6,122.4,122.6,11
20130801|2013-08-08 19:30,9,122.8,122.8,122.8,122.8,2
20130801|2013-08-08 22:30,9,122.65,122.65,122.65,122.65,3
20130801|2013-08-08 23:00,9,122.75,122.75,122.75,122.75,1
20130801|2013-08-09 00:30,9,122.65,122.65,122.65,122.65,2
20130801|2013-08-09 05:30,9,122.55,122.55,122.55,122.55,2
20130801|2013-08-09 06:00,9,122.675,122.7,122.575,122.575,4
20130801|2013-08-09 06:30,9,122.7,122.7,122.7,122.7,2
20130801|2013-08-09 07:00,9,122.55,122.55,122.55,122.55,16
20130801|2013-08-09 07:30,9,122.65,122.65,122.55,122.55,6
20130801|2013-08-09 08:00,9,122.55,122.75,122.55,122.7,19
20130801|2013-08-09 08:30,9,122.7,122.75,122.35,122.5,194
20130801|2013-08-09 09:00,9,122.6,122.875,122.5,122.625,402
20130801|2013-08-09 09:30,9,122.6,122.65,122.35,122.475,303
20130801|2013-08-09 10:00,9,122.525,122.525,122.25,122.5,236
20130801|2013-08-09 10:30,9,122.4,122.675,122.4,122.675,113
20130801|2013-08-09 11:00,9,122.6,122.7,122.55,122.6,151
20130801|2013-08-09 11:30,9,122.575,122.6,122.4,122.4,189
20130801|2013-08-09 12:00,9,122.4,122.55,122.35,122.425,238
20130801|2013-08-09 12:30,9,122.5,122.5,122.3,122.45,216
20130801|2013-08-09 13:00,9,122.45,122.45,122.275,122.4,172
20130801|2013-08-09 13:30,9,122.35,122.35,122.3,122.325,38
20130801|2013-08-12 09:00,12,122.975,123.2,122.75,123.2,576
20130801|2013-08-12 09:30,12,123.2,123.5,123.2,123.35,246
20130801|2013-08-12 10:00,12,123.425,123.55,123.425,123.5,111
20130801|2013-08-12 10:30,12,123.55,123.65,123.475,123.475,154
20130801|2013-08-12 11:00,12,123.575,123.6,123.4,123.55,265
20130801|2013-08-12 11:30,12,123.6,123.6,123.475,123.5,55
20130801|2013-08-12 12:00,12,123.55,123.65,123.525,123.6,43
20130801|2013-08-12 12:30,12,123.6,123.675,123.525,123.525,174
20130801|2013-08-12 13:00,12,123.55,123.575,123.525,123.525,30
20130801|2013-08-12 13:30,12,123.55,123.55,123.525,123.525,2
20130801|2013-08-12 14:00,12,123.55,123.575,123.55,123.575,4
20130801|2013-08-12 14:30,12,123.55,123.55,123.5,123.5,30
20130801|2013-08-12 15:00,12,123.55,123.6,123.55,123.6,12
20130801|2013-08-12 15:30,12,123.6,123.6,123.45,123.45,19
20130801|2013-08-12 17:00,13,123.6,123.6,123.6,123.6,21
20130801|2013-08-12 17:30,13,123.475,123.475,123.475,123.475,2
20130801|2013-08-12 18:00,13,123.55,123.6,123.55,123.6,12
20130801|2013-08-12 18:30,13,123.475,123.725,123.45,123.725,17
20130801|2013-08-12 19:00,13,123.75,124,123.75,124,68
20130801|2013-08-12 19:30,13,124,124.125,123.9,123.9,60
20130801|2013-08-12 20:00,13,123.925,124.15,123.9,124.15,22
20130801|2013-08-12 21:00,13,124,124.125,123.95,124.125,4
20130801|2013-08-12 21:30,13,123.875,123.875,123.875,123.875,1
20130801|2013-08-12 23:00,13,124.125,124.125,124.125,124.125,2
20130801|2013-08-13 03:00,13,124.15,124.15,124.15,124.15,3
20130801|2013-08-13 03:30,13,124.15,124.175,124.15,124.175,23
20130801|2013-08-13 04:00,13,124.2,124.2,124.2,124.2,5
20130801|2013-08-13 04:30,13,124.2,124.2,124.2,124.2,15
20130801|2013-08-13 06:00,13,124.2,124.225,124.2,124.225,3
20130801|2013-08-13 06:30,13,124.15,124.15,124.15,124.15,2
20130801|2013-08-13 07:30,13,123.975,124.05,123.95,124.05,32
20130801|2013-08-13 08:00,13,124.075,124.1,123.95,124,71
20130801|2013-08-13 08:30,13,123.95,124,123.8,123.825,87
20130801|2013-08-13 09:00,13,123.825,123.825,123.625,123.725,134
20130801|2013-08-13 09:30,13,123.625,123.85,123.575,123.7,213
20130801|2013-08-13 10:00,13,123.7,123.85,123.6,123.75,112
20130801|2013-08-13 10:30,13,123.825,123.85,123.8,123.8,20
20130801|2013-08-13 11:00,13,123.75,123.75,123.55,123.6,216
20130801|2013-08-13 11:30,13,123.6,123.6,123.5,123.6,19
20130801|2013-08-13 12:00,13,123.675,123.8,123.625,123.8,34
20130801|2013-08-13 12:30,13,123.825,123.975,123.75,123.925,143
20130801|2013-08-13 13:00,13,123.9,123.95,123.825,123.825,72
20130801|2013-08-13 13:30,13,123.8,123.825,123.775,123.775,4
20130801|2013-08-13 14:00,13,123.8,123.85,123.625,123.85,76
20130801|2013-08-13 14:30,13,123.75,123.825,123.75,123.825,11
20130801|2013-08-13 15:00,13,123.85,123.85,123.85,123.85,1
20130801|2013-08-13 15:30,13,123.975,124.15,123.8,124.1,381
20130801|2013-08-13 17:00,14,124.225,124.4,124.2,124.225,44
20130801|2013-08-13 17:30,14,124.475,124.65,124.475,124.65,16
20130801|2013-08-13 18:00,14,124.4,124.4,124.4,124.4,1
20130801|2013-08-13 19:00,14,124.35,124.35,124.2,124.2,10
20130801|2013-08-13 20:30,14,124.3,124.35,124.3,124.35,5
20130801|2013-08-14 05:30,14,124.225,124.225,124.2,124.2,7
20130801|2013-08-14 06:30,14,124.2,124.2,124.2,124.2,8
20130801|2013-08-14 07:00,14,124.275,124.275,124,124,3
20130801|2013-08-14 07:30,14,124.225,124.25,124.1,124.1,9
20130801|2013-08-14 08:00,14,123.975,124.2,123.95,124.2,12
20130801|2013-08-14 08:30,14,124.25,124.325,124.15,124.25,12
20130801|2013-08-14 09:00,14,124.175,124.5,123.9,123.9,399
20130801|2013-08-14 09:30,14,124,124.075,123.8,123.875,178
20130801|2013-08-14 10:00,14,123.9,124.075,123.75,123.75,79
20130801|2013-08-14 10:30,14,123.75,123.85,123.675,123.85,92
20130801|2013-08-14 11:00,14,123.825,124,123.8,124,59
20130801|2013-08-14 11:30,14,123.9,124.175,123.9,124.175,31
20130801|2013-08-14 12:00,14,124.1,124.15,124.075,124.075,4
20130801|2013-08-14 12:30,14,124.125,124.15,124,124.05,78
20130801|2013-08-14 13:00,14,124.025,124.125,124.025,124.125,57
20130801|2013-08-14 13:30,14,124.05,124.05,124.05,124.05,4
20130801|2013-08-14 14:00,14,124.05,124.05,124,124,25
20130801|2013-08-14 14:30,14,123.95,123.95,123.825,123.825,42
20130801|2013-08-14 15:00,14,123.85,123.85,123.85,123.85,7
20130801|2013-08-14 15:30,14,124.15,124.2,123.825,124,36
20130801|2013-08-14 17:00,15,123.9,124,123.9,124,4
20130801|2013-08-14 17:30,15,124,124.025,123.975,123.975,7
20130801|2013-08-14 18:00,15,124.025,124.025,124.025,124.025,2
20130801|2013-08-14 18:30,15,124.175,124.25,124.175,124.25,20
20130801|2013-08-14 21:00,15,124.05,124.05,124.05,124.05,8
20130801|2013-08-15 07:00,15,124.05,124.05,124.05,124.05,1
20130801|2013-08-15 07:30,15,124.15,124.175,124.15,124.15,12
20130801|2013-08-15 08:00,15,124.1,124.175,124.075,124.075,26
20130801|2013-08-15 08:30,15,124.05,124.1,124.05,124.05,24
20130801|2013-08-15 09:00,15,124.05,124.125,123.875,123.95,260
20130801|2013-08-15 09:30,15,123.95,123.975,123.65,123.675,424
20130801|2013-08-15 10:00,15,123.725,123.775,123.675,123.75,83
20130801|2013-08-15 10:30,15,123.775,123.775,123.55,123.55,175
20130801|2013-08-15 11:00,15,123.55,123.75,123.525,123.75,117
20130801|2013-08-15 11:30,15,123.7,123.9,123.65,123.9,129
20130801|2013-08-15 12:00,15,123.95,123.975,123.75,123.75,257
20130801|2013-08-15 12:30,15,123.75,123.9,123.625,123.625,121
20130801|2013-08-15 13:00,15,123.625,123.8,123.6,123.775,115
20130801|2013-08-15 13:30,15,123.825,123.925,123.825,123.925,15
20130801|2013-08-15 14:00,15,123.925,124,123.925,124,40
20130801|2013-08-15 14:30,15,123.9,123.9,123.775,123.775,13
20130801|2013-08-15 15:00,15,123.9,123.9,123.9,123.9,2
20130801|2013-08-15 15:30,15,123.9,123.925,123.9,123.925,3
20130801|2013-08-15 17:00,16,123.975,124.2,123.975,124.175,13
20130801|2013-08-15 17:30,16,124.2,124.2,124.2,124.2,5
20130801|2013-08-15 18:00,16,124.25,124.35,124.25,124.35,20
20130801|2013-08-15 18:30,16,124.45,124.575,124.45,124.55,69
20130801|2013-08-15 19:00,16,124.575,124.575,124.525,124.525,16
20130801|2013-08-15 19:30,16,124.525,124.55,124.525,124.55,7
20130801|2013-08-15 20:00,16,124.55,124.55,124.55,124.55,5
20130801|2013-08-16 00:30,16,124.5,124.5,124.5,124.5,1
20130801|2013-08-16 03:30,16,124.5,124.5,124.5,124.5,2
20130801|2013-08-16 06:30,16,124.2,124.25,124.2,124.25,11
20130801|2013-08-16 07:00,16,124.3,124.325,124.3,124.325,14
20130801|2013-08-16 07:30,16,124.25,124.575,124.25,124.45,162
20130801|2013-08-16 08:00,16,124.45,124.525,124.45,124.525,30
20130801|2013-08-16 08:30,16,124.425,124.6,124.4,124.6,96
20130801|2013-08-16 09:00,16,124.55,124.95,124.175,124.25,947
20130801|2013-08-16 09:30,16,124.175,124.2,123.15,123.4,1096
20130801|2013-08-16 10:00,16,123.5,123.725,123.5,123.7,231
20130801|2013-08-16 10:30,16,123.7,123.7,123.55,123.6,233
20130801|2013-08-16 11:00,16,123.6,123.7,123.6,123.675,124
20130801|2013-08-16 11:30,16,123.675,124.025,123.5,123.8,275
20130801|2013-08-16 12:00,16,123.9,123.95,123.825,123.875,25
20130801|2013-08-16 12:30,16,123.9,123.975,123.8,123.85,169
20130801|2013-08-16 13:00,16,123.85,124,123.85,123.975,77
20130801|2013-08-16 13:30,16,123.975,124,123.925,123.95,62
20130801|2013-08-19 09:00,19,124.1,124.15,123.35,123.6,369
20130801|2013-08-19 09:30,19,123.6,123.775,123.5,123.6,272
20130801|2013-08-19 10:00,19,123.6,123.925,123.6,123.85,89
20130801|2013-08-19 10:30,19,123.925,124.275,123.65,123.975,280
20130801|2013-08-19 11:00,19,124.025,124.025,123.725,123.725,25
20130801|2013-08-19 11:30,19,123.75,123.9,123.75,123.9,16
20130801|2013-08-19 12:00,19,123.9,123.925,123.875,123.9,86
20130801|2013-08-19 12:30,19,123.925,123.95,123.625,123.725,224
20130801|2013-08-19 13:00,19,123.725,123.725,123.625,123.65,20
20130801|2013-08-19 13:30,19,123.625,123.65,123.575,123.6,21
20130801|2013-08-19 14:30,19,123.575,123.6,123.55,123.6,9
20130801|2013-08-19 15:00,19,123.6,123.6,123.6,123.6,1
20130801|2013-08-19 15:30,19,123.6,123.6,123.5,123.5,32
20130801|2013-08-19 17:00,20,123.7,123.75,123.7,123.75,5
20130801|2013-08-19 18:00,20,123.65,123.65,123.65,123.65,20
20130801|2013-08-19 18:30,20,123.65,123.65,123.65,123.65,11
20130801|2013-08-19 19:00,20,123.65,123.65,123.65,123.65,15
20130801|2013-08-19 19:30,20,123.65,123.65,123.65,123.65,2
20130801|2013-08-19 21:00,20,123.875,123.875,123.875,123.875,1
20130801|2013-08-20 00:00,20,123.7,123.7,123.7,123.7,25
20130801|2013-08-20 06:30,20,123.8,123.8,123.7,123.7,8
20130801|2013-08-20 07:00,20,123.7,123.725,123.7,123.725,6
20130801|2013-08-20 08:00,20,123.725,123.775,123.7,123.75,20
20130801|2013-08-20 08:30,20,123.75,123.75,123.65,123.65,33
20130801|2013-08-20 09:00,20,123.7,123.9,123.6,123.75,129
20130801|2013-08-20 09:30,20,123.775,123.8,123.75,123.775,15
20130801|2013-08-20 10:00,20,123.75,123.925,123.75,123.85,19
20130801|2013-08-20 10:30,20,123.9,124.1,123.775,123.775,130
20130801|2013-08-20 11:00,20,123.775,124,123.775,123.875,148
20130801|2013-08-20 11:30,20,123.875,123.875,123.625,123.625,121
20130801|2013-08-20 12:00,20,123.55,123.7,123.55,123.55,48
20130801|2013-08-20 12:30,20,123.725,123.825,123.6,123.8,66
20130801|2013-08-20 13:00,20,123.8,123.8,123.75,123.75,54
20130801|2013-08-20 13:30,20,123.75,123.75,123.75,123.75,5
20130801|2013-08-20 14:00,20,123.775,123.85,123.775,123.85,2
20130801|2013-08-20 15:30,20,123.75,123.75,123.75,123.75,6
20130801|2013-08-20 17:00,21,123.9,124.075,123.9,124.075,10
20130801|2013-08-20 17:30,21,124.1,124.1,124.1,124.1,7
20130801|2013-08-20 18:00,21,124.1,124.15,124.1,124.15,8
20130801|2013-08-20 19:30,21,124.05,124.05,124.05,124.05,1
20130801|2013-08-20 22:00,21,124.1,124.1,124.1,124.1,1
20130801|2013-08-21 03:30,21,124.15,124.15,124.15,124.15,2
20130801|2013-08-21 05:30,21,124.25,124.25,124.25,124.25,1
20130801|2013-08-21 08:00,21,124.15,124.15,124.15,124.15,1
20130801|2013-08-21 08:30,21,124,124.225,124,124.2,19
20130801|2013-08-21 09:00,21,124.2,124.3,123.875,123.9,86
20130801|2013-08-21 09:30,21,123.9,123.975,123.9,123.9,17
20130801|2013-08-21 10:00,21,123.95,123.975,123.75,123.75,63
20130801|2013-08-21 11:00,21,124,124.1,123.975,124.1,28
20130801|2013-08-21 11:30,21,124.075,124.1,124.075,124.1,27
20130801|2013-08-21 12:00,21,124.1,124.1,123.95,124,21
20130801|2013-08-21 12:30,21,124,124.1,123.95,124.1,52
20130801|2013-08-21 13:00,21,124.1,124.175,124.1,124.175,8
20130801|2013-08-21 13:30,21,124.175,124.225,124.175,124.225,7
20130801|2013-08-21 14:00,21,124.225,124.25,124.225,124.25,8
20130801|2013-08-21 14:30,21,124.225,124.25,124.225,124.25,5
20130801|2013-08-21 15:30,21,124.25,124.3,124.25,124.3,7
20130801|2013-08-21 22:30,22,123.9,123.9,123.9,123.9,5
20130801|2013-08-22 07:00,22,124,124,124,124,2
20130801|2013-08-22 07:30,22,123.95,123.95,123.9,123.9,9
20130801|2013-08-22 08:00,22,123.95,124,123.925,123.925,92
20130801|2013-08-22 08:30,22,123.95,123.95,123.875,123.875,34
20130801|2013-08-22 09:00,22,123.875,124,123.8,124,62
20130801|2013-08-22 09:30,22,124,124,123.7,123.7,133
20130801|2013-08-22 10:00,22,123.725,123.725,123.525,123.6,175
20130801|2013-08-22 10:30,22,123.675,123.7,123.6,123.6,8
20130801|2013-08-22 11:00,22,123.575,123.725,123.55,123.65,38
20130801|2013-08-22 11:30,22,123.725,123.725,123.65,123.65,13
20130801|2013-08-22 12:00,22,123.575,123.625,123.5,123.5,143
20130801|2013-08-22 12:30,22,123.5,123.55,123.325,123.35,147
20130801|2013-08-22 13:00,22,123.375,123.45,123.375,123.45,42
20130801|2013-08-22 13:30,22,123.45,123.45,123.45,123.45,7
20130801|2013-08-22 15:00,22,123.45,123.45,123.45,123.45,10
20130801|2013-08-22 15:30,22,123.35,123.35,123.3,123.3,9
20130801|2013-08-23 07:30,23,123.4,123.475,123.4,123.475,4
20130801|2013-08-23 08:30,23,123.475,123.7,123.475,123.675,56
20130801|2013-08-23 09:00,23,123.6,123.6,123.4,123.4,12
20130801|2013-08-23 09:30,23,123.325,123.575,123.275,123.3,102
20130801|2013-08-23 10:00,23,123.4,123.5,123.4,123.5,8
20130801|2013-08-23 10:30,23,123.35,123.35,123.25,123.275,11
20130801|2013-08-23 11:00,23,123.4,123.55,123.35,123.525,30
20130801|2013-08-23 11:30,23,123.475,123.475,122.925,123.1,235
20130801|2013-08-23 12:00,23,123.1,123.2,123.025,123.025,24
20130801|2013-08-23 12:30,23,123.15,123.2,123.1,123.15,103
20130801|2013-08-23 13:00,23,123.2,123.225,123.2,123.225,23
20130801|2013-08-23 13:30,23,123.3,123.4,123.25,123.4,24
20130801|2013-08-26 09:00,26,123.9,123.9,123.5,123.5,80
20130801|2013-08-26 09:30,26,123.475,123.475,123.225,123.375,79
20130801|2013-08-26 10:00,26,123.4,123.4,123.2,123.325,29
20130801|2013-08-26 10:30,26,123.125,123.2,122.9,123.2,45
20130801|2013-08-26 11:00,26,123.1,123.1,122.9,123.05,19
20130801|2013-08-26 11:30,26,123.1,123.5,122.95,122.95,40
20130801|2013-08-26 12:00,26,123.1,123.225,123.05,123.225,46
20130801|2013-08-26 12:30,26,123.225,123.45,123.15,123.15,60
20130801|2013-08-26 13:00,26,123.35,123.4,123.35,123.4,2
20130801|2013-08-26 13:30,26,123.3,123.3,123.3,123.3,9
20130801|2013-08-26 15:00,26,123.3,123.4,123.3,123.4,12
20130801|2013-08-26 15:30,26,123.4,123.4,123.4,123.4,8
20130801|2013-08-27 05:30,27,123.15,123.15,123.15,123.15,1
20130801|2013-08-27 06:00,27,123,123,123,123,1
20130801|2013-08-27 08:00,27,123.05,123.05,123.05,123.05,1
20130801|2013-08-27 08:30,27,123.05,123.05,123.05,123.05,9
20130801|2013-08-27 09:00,27,123.025,123.275,122.9,123.1,71
20130801|2013-08-27 09:30,27,123,123,122.9,122.95,18
20130801|2013-08-27 10:00,27,122.975,123.05,122.95,123.05,6
20130801|2013-08-27 10:30,27,123.05,123.075,123,123,10
20130801|2013-08-27 11:00,27,122.975,123.025,122.95,123.025,9
20130801|2013-08-27 11:30,27,123.075,123.1,122.925,122.925,23
20130801|2013-08-27 12:00,27,123,123.025,123,123.025,6
20130801|2013-08-27 12:30,27,122.925,123,122.9,122.9,73
20130801|2013-08-27 13:00,27,123,123,123,123,4
20130801|2013-08-27 14:00,27,122.9,122.9,122.9,122.9,3
20130801|2013-08-27 14:30,27,123.05,123.1,123.05,123.1,4
20130801|2013-08-27 17:00,28,123.1,123.1,123.1,123.1,16
20130801|2013-08-27 19:00,28,123.15,123.2,123.15,123.2,13
20130801|2013-08-28 07:30,28,123.2,123.2,123.2,123.2,2
20130801|2013-08-28 08:00,28,123.2,123.2,123.1,123.1,2
20130801|2013-08-28 08:30,28,123.25,123.575,123.25,123.575,124
20130801|2013-08-28 09:00,28,123.5,123.5,123.25,123.25,22
20130801|2013-08-28 09:30,28,123.3,123.45,123.225,123.4,57
20130801|2013-08-28 10:00,28,123.375,123.5,123.325,123.325,31
20130801|2013-08-28 10:30,28,123.45,123.6,123.45,123.45,23
20130801|2013-08-28 11:00,28,123.425,123.45,123.425,123.45,3
20130801|2013-08-28 11:30,28,123.275,123.275,123.25,123.25,3
20130801|2013-08-28 12:00,28,123.275,123.35,123.25,123.35,33
20130801|2013-08-28 12:30,28,123.35,123.35,123.3,123.35,47
20130801|2013-08-28 13:00,28,123.35,123.35,123.275,123.275,35
20130801|2013-08-28 13:30,28,123.3,123.3,123.3,123.3,1
20130801|2013-08-28 14:00,28,123.25,123.3,123.2,123.3,43
20130801|2013-08-28 14:30,28,123.325,123.325,123.325,123.325,3
20130801|2013-08-28 15:00,28,123.35,123.35,123.35,123.35,3
20130801|2013-08-28 17:30,29,123.25,123.25,123.25,123.25,2
20130801|2013-08-28 19:00,29,123.375,123.375,123.375,123.375,3
20130801|2013-08-29 07:00,29,123.4,123.4,123.4,123.4,16
20130801|2013-08-29 08:00,29,123.4,123.4,123.4,123.4,2
20130801|2013-08-29 08:30,29,123.35,123.35,123.325,123.35,29
20130801|2013-08-29 09:00,29,123.25,123.3,123.1,123.1,63
20130801|2013-08-29 09:30,29,123.15,123.225,123.125,123.125,16
20130801|2013-08-29 10:00,29,123.25,123.65,123.2,123.65,139
20130801|2013-08-29 10:30,29,123.55,123.625,123.55,123.625,10
20130801|2013-08-29 11:00,29,123.575,123.575,123.5,123.5,40
20130801|2013-08-29 11:30,29,123.5,123.6,123.5,123.6,60
20130801|2013-08-29 12:00,29,123.575,123.575,123.525,123.55,12
20130801|2013-08-29 12:30,29,123.5,123.525,123.4,123.525,63
20130801|2013-08-29 13:00,29,123.5,123.625,123.5,123.5,78
20130801|2013-08-29 13:30,29,123.525,123.525,123.475,123.475,15
20130801|2013-08-30 03:00,30,123.55,123.55,123.55,123.55,1
20130801|2013-08-30 07:30,30,123.5,123.5,123.5,123.5,10
20130801|2013-08-30 08:00,30,123.525,123.525,123.3,123.3,8
20130801|2013-08-30 08:30,30,123.525,123.575,123.525,123.575,18
20130801|2013-08-30 09:00,30,123.5,123.65,123.5,123.65,20
20130801|2013-08-30 09:30,30,123.55,123.65,123.5,123.5,11
20130801|2013-08-30 10:00,30,123.4,123.725,123.4,123.65,19
20130801|2013-08-30 10:30,30,123.65,123.75,123.6,123.6,7
20130801|2013-08-30 11:00,30,122.65,122.65,122.65,122.65,2
20130801|2013-08-30 11:30,30,122.6,122.6,122.5,122.525,25
20131001|2013-02-07 11:00,7,131.8,131.825,131.75,131.8,4
20131001|2013-02-07 11:30,7,131.775,131.775,131.525,131.6,50
20131001|2013-02-07 12:00,7,131.75,131.875,131.7,131.875,26
20131001|2013-02-07 12:30,7,131.85,131.85,131.675,131.7,89
20131001|2013-02-07 13:00,7,131.725,131.825,131.7,131.7,107
20131001|2013-02-07 13:30,7,131.75,131.75,131.675,131.675,36
20131001|2013-02-07 14:30,7,131.75,131.75,131.75,131.75,1
20131001|2013-02-07 18:00,8,131.9,131.9,131.9,131.9,1
20131001|2013-02-07 19:00,8,131.9,131.9,131.9,131.9,4
20131001|2013-02-07 20:00,8,131.9,131.9,131.9,131.9,4
20131001|2013-02-08 07:30,8,131.95,131.975,131.925,131.925,7
20131001|2013-02-08 08:00,8,131.9,131.9,131.825,131.875,17
20131001|2013-02-08 08:30,8,131.875,131.875,131.725,131.75,22
20131001|2013-02-08 09:00,8,131.675,131.675,131.425,131.5,91
20131001|2013-02-08 09:30,8,131.45,131.6,131.375,131.425,208
20131001|2013-02-08 10:00,8,131.45,131.5,131.325,131.45,91
20131001|2013-02-08 10:30,8,131.45,131.525,131.2,131.2,112
20131001|2013-02-08 11:00,8,131.1,131.1,130.75,130.85,141
20131001|2013-02-08 11:30,8,130.95,131.1,130.925,130.975,70
20131001|2013-02-08 12:00,8,130.95,130.975,130.775,130.775,72
20131001|2013-02-08 12:30,8,130.8,130.8,130.3,130.55,190
20131001|2013-02-08 13:00,8,130.6,130.6,130.3,130.4,196
20131001|2013-02-08 13:30,8,130.3,130.425,130.3,130.3,36
20131001|2013-02-11 09:00,11,130.5,130.5,129.55,129.675,338
20131001|2013-02-11 09:30,11,129.775,130.2,129.675,130.15,170
20131001|2013-02-11 10:00,11,130.125,130.6,130.1,130.325,245
20131001|2013-02-11 10:30,11,130.3,130.65,130.3,130.55,164
20131001|2013-02-11 11:00,11,130.575,130.9,130.4,130.4,115
20131001|2013-02-11 11:30,11,130.425,130.45,130.25,130.45,59
20131001|2013-02-11 12:00,11,130.375,130.475,130.3,130.4,49
20131001|2013-02-11 12:30,11,130.4,130.55,130.325,130.55,154
20131001|2013-02-11 13:00,11,130.525,130.525,130.4,130.4,20
20131001|2013-02-11 13:30,11,130.4,130.425,130.375,130.425,11
20131001|2013-02-11 14:00,11,130.375,130.45,130.375,130.45,17
20131001|2013-02-11 14:30,11,130.35,130.4,130.35,130.4,5
20131001|2013-02-11 15:00,11,130.4,130.4,130.4,130.4,3
20131001|2013-02-11 17:30,12,130.425,130.425,130.375,130.425,11
20131001|2013-02-12 02:30,12,130.325,130.325,130.325,130.325,4
20131001|2013-02-12 06:00,12,130.3,130.3,130.3,130.3,1
20131001|2013-02-12 07:30,12,130.45,130.45,130.45,130.45,5
20131001|2013-02-12 08:00,12,130.4,130.4,130.325,130.4,23
20131001|2013-02-12 08:30,12,130.325,130.4,130.175,130.35,61
20131001|2013-02-12 09:00,12,130.35,130.35,129.925,129.95,123
20131001|2013-02-12 09:30,12,130,130,129.675,129.95,242
20131001|2013-02-12 10:00,12,129.925,129.95,129.725,129.8,81
20131001|2013-02-12 10:30,12,129.825,130,129.725,129.725,187
20131001|2013-02-12 11:00,12,129.725,129.725,129.3,129.375,256
20131001|2013-02-12 11:30,12,129.375,129.5,128.95,129.075,345
20131001|2013-02-12 12:00,12,129.125,129.15,128.95,129,41
20131001|2013-02-12 12:30,12,129,130.05,129,130.05,384
20131001|2013-02-12 13:00,12,130.05,130.125,130,130,55
20131001|2013-02-12 13:30,12,129.95,129.95,129.9,129.95,12
20131001|2013-02-12 14:00,12,129.875,129.875,129.825,129.825,4
20131001|2013-02-12 14:30,12,129.85,129.85,129.85,129.85,1
20131001|2013-02-12 15:30,12,129.8,129.8,129.775,129.775,3
20131001|2013-02-12 18:30,13,129.75,129.75,129.725,129.725,10
20131001|2013-02-12 19:00,13,129.625,129.725,129.625,129.725,11
20131001|2013-02-12 19:30,13,129.575,129.625,129.575,129.625,4
20131001|2013-02-12 20:00,13,129.7,129.725,129.7,129.725,5
20131001|2013-02-13 05:00,13,129.725,129.725,129.725,129.725,1
20131001|2013-02-13 05:30,13,129.8,129.8,129.8,129.8,2
20131001|2013-02-13 06:00,13,129.75,129.75,129.75,129.75,2
20131001|2013-02-13 06:30,13,129.675,129.675,129.675,129.675,3
20131001|2013-02-13 07:30,13,129.675,129.675,129.675,129.675,15
20131001|2013-02-13 08:00,13,129.675,129.675,129.35,129.35,33
20131001|2013-02-13 08:30,13,129.45,129.45,129.325,129.4,18
20131001|2013-02-13 09:00,13,129.45,129.5,129.3,129.45,67
20131001|2013-02-13 09:30,13,129.45,129.75,129.45,129.625,307
20131001|2013-02-13 10:00,13,129.625,129.7,129.6,129.65,135
20131001|2013-02-13 10:30,13,129.65,129.675,129.55,129.55,69
20131001|2013-02-13 11:00,13,129.525,129.525,129.125,129.2,593
20131001|2013-02-13 11:30,13,129.175,129.175,129,129.05,109
20131001|2013-02-13 12:00,13,129,129.35,129,129.3,149
20131001|2013-02-13 12:30,13,129.325,129.5,129.225,129.4,372
20131001|2013-02-13 13:00,13,129.425,129.425,129.3,129.325,113
20131001|2013-02-13 13:30,13,129.3,129.325,129.3,129.325,18
20131001|2013-02-13 14:00,13,129.35,129.35,129.3,129.3,11
20131001|2013-02-13 14:30,13,129.325,129.325,129.3,129.3,24
20131001|2013-02-13 15:00,13,129.3,129.325,129.3,129.3,48
20131001|2013-02-13 15:30,13,129.3,129.3,129.225,129.275,24
20131001|2013-02-13 17:00,14,129,129.1,129,129.1,5
20131001|2013-02-13 17:30,14,129.15,129.15,129,129,18
20131001|2013-02-13 22:30,14,128.875,128.875,128.875,128.875,2
20131001|2013-02-13 23:00,14,128.9,128.9,128.875,128.875,25
20131001|2013-02-13 23:30,14,128.875,128.875,128.875,128.875,3
20131001|2013-02-14 00:00,14,128.875,128.875,128.875,128.875,6
20131001|2013-02-14 04:30,14,129.025,129.025,129.025,129.025,2
20131001|2013-02-14 05:00,14,129.05,129.05,129.025,129.025,8
20131001|2013-02-14 06:00,14,129.175,129.175,129.175,129.175,1
20131001|2013-02-14 07:00,14,129.15,129.15,129.15,129.15,2
20131001|2013-02-14 07:30,14,129.075,129.125,129.05,129.125,13
20131001|2013-02-14 08:00,14,129.15,129.25,128.775,128.85,134
20131001|2013-02-14 08:30,14,128.8,128.9,128.5,128.525,372
20131001|2013-02-14 09:00,14,128.55,128.725,128.375,128.65,613
20131001|2013-02-14 09:30,14,128.5,128.875,128.375,128.85,264
20131001|2013-02-14 10:00,14,129.075,129.75,128.825,129.3,200
20131001|2013-02-14 10:30,14,129.225,129.475,129.2,129.475,36
20131001|2013-02-14 11:00,14,129.475,129.475,129.175,129.3,50
20131001|2013-02-14 11:30,14,129.375,129.475,129.375,129.4,30
20131001|2013-02-14 12:00,14,129.475,129.625,129.375,129.625,55
20131001|2013-02-14 12:30,14,129.625,130.125,129.525,130.125,195
20131001|2013-02-14 13:00,14,130.175,130.2,130.075,130.2,54
20131001|2013-02-14 13:30,14,130.25,130.25,130.2,130.2,14
20131001|2013-02-14 15:30,14,130.125,130.15,130.125,130.15,2
20131001|2013-02-14 17:00,15,130.175,130.2,130.15,130.2,16
20131001|2013-02-14 18:00,15,130.2,130.2,130.2,130.2,1
20131001|2013-02-14 18:30,15,130.125,130.125,130.1,130.1,2
20131001|2013-02-14 21:00,15,130.175,130.175,130.15,130.15,4
20131001|2013-02-14 21:30,15,130.125,130.125,130.125,130.125,2
20131001|2013-02-14 22:30,15,130.125,130.125,130.125,130.125,2
20131001|2013-02-14 23:00,15,130.075,130.075,130.05,130.05,8
20131001|2013-02-14 23:30,15,130.05,130.05,130.05,130.05,4
20131001|2013-02-15 00:00,15,130.05,130.05,130.025,130.025,7
20131001|2013-02-15 00:30,15,130.025,130.05,130,130,34
20131001|2013-02-15 01:00,15,129.975,129.975,129.975,129.975,5
20131001|2013-02-15 01:30,15,129.95,129.975,129.95,129.95,11
20131001|2013-02-15 02:00,15,129.975,129.975,129.95,129.95,15
20131001|2013-02-15 02:30,15,129.975,129.975,129.9,129.9,10
20131001|2013-02-15 03:00,15,129.9,129.9,129.9,129.9,5
20131001|2013-02-15 03:30,15,129.875,129.875,129.875,129.875,5
20131001|2013-02-15 04:00,15,129.9,129.9,129.85,129.85,23
20131001|2013-02-15 04:30,15,129.85,129.85,129.825,129.825,9
20131001|2013-02-15 05:00,15,129.85,129.85,129.85,129.85,1
20131001|2013-02-15 05:30,15,129.85,129.85,129.8,129.8,10
20131001|2013-02-15 06:00,15,129.825,129.85,129.8,129.85,18
20131001|2013-02-15 06:30,15,129.825,129.85,129.775,129.825,17
20131001|2013-02-15 07:00,15,129.825,129.85,129.775,129.775,15
20131001|2013-02-15 07:30,15,129.775,129.775,129.725,129.75,33
20131001|2013-02-15 08:00,15,129.675,129.825,129.675,129.7,100
20131001|2013-02-15 08:30,15,129.75,129.75,129.45,129.5,130
20131001|2013-02-15 09:00,15,129.45,129.55,129.3,129.45,160
20131001|2013-02-15 09:30,15,129.45,130.075,129.45,129.975,104
20131001|2013-02-15 10:00,15,130,130.375,129.85,130.275,305
20131001|2013-02-15 10:30,15,130.325,130.325,130.1,130.225,124
20131001|2013-02-15 11:00,15,130.225,130.5,130.225,130.375,152
20131001|2013-02-15 11:30,15,130.3,130.3,130.15,130.15,66
20131001|2013-02-15 12:00,15,130.275,130.325,130.15,130.3,33
20131001|2013-02-15 12:30,15,130.3,130.575,130.2,130.5,131
20131001|2013-02-15 13:00,15,130.575,130.6,130.425,130.5,85
20131001|2013-02-15 13:30,15,130.475,130.5,130.45,130.5,14
20131001|2013-02-19 09:00,19,130.55,130.55,130.125,130.15,396
20131001|2013-02-19 09:30,19,130.125,130.525,130.125,130.3,376
20131001|2013-02-19 10:00,19,130.225,130.425,130.225,130.275,240
20131001|2013-02-19 10:30,19,130.3,130.475,130.075,130.075,252
20131001|2013-02-19 11:00,19,130.05,130.825,130.025,130.725,534
20131001|2013-02-19 11:30,19,130.725,130.9,130.525,130.525,257
20131001|2013-02-19 12:00,19,130.525,130.575,130.325,130.475,157
20131001|2013-02-19 12:30,19,130.5,130.725,130.475,130.675,187
20131001|2013-02-19 13:00,19,130.7,130.7,130.525,130.55,82
20131001|2013-02-19 13:30,19,130.55,130.575,130.5,130.525,27
20131001|2013-02-19 14:00,19,130.45,130.45,130.45,130.45,6
20131001|2013-02-19 14:30,19,130.425,130.425,130.425,130.425,4
20131001|2013-02-19 15:00,19,130.4,130.525,130.4,130.5,11
20131001|2013-02-19 15:30,19,130.5,130.55,130.5,130.55,18
20131001|2013-02-19 19:00,20,130.3,130.425,130.3,130.425,3
20131001|2013-02-19 20:30,20,130.35,130.35,130.35,130.35,1
20131001|2013-02-19 21:00,20,130.35,130.5,130.35,130.5,12
20131001|2013-02-19 23:00,20,130.5,130.5,130.375,130.375,4
20131001|2013-02-20 06:30,20,130.45,130.45,130.35,130.35,15
20131001|2013-02-20 07:00,20,130.35,130.475,130.35,130.425,7
20131001|2013-02-20 07:30,20,130.3,130.425,130.25,130.425,17
20131001|2013-02-20 08:00,20,130.475,130.75,130.475,130.65,47
20131001|2013-02-20 08:30,20,130.7,130.875,130.7,130.875,101
20131001|2013-02-20 09:00,20,130.85,130.875,130.45,130.575,383
20131001|2013-02-20 09:30,20,130.55,130.55,130.15,130.15,249
20131001|2013-02-20 10:00,20,130.15,130.2,129.25,129.775,426
20131001|2013-02-20 10:30,20,129.625,129.625,129.2,129.4,202
20131001|2013-02-20 11:00,20,129.25,129.45,129,129.25,206
20131001|2013-02-20 11:30,20,129.375,129.6,129.25,129.325,107
20131001|2013-02-20 12:00,20,129.35,129.4,129.15,129.2,149
20131001|2013-02-20 12:30,20,129.225,129.75,129.025,129.675,339
20131001|2013-02-20 13:00,20,129.65,129.7,129.575,129.65,120
20131001|2013-02-20 13:30,20,129.625,129.8,129.625,129.775,60
20131001|2013-02-20 14:00,20,129.575,129.575,129.575,129.575,4
20131001|2013-02-20 14:30,20,129.65,129.775,129.65,129.775,2
20131001|2013-02-20 17:00,21,129.65,129.75,129.575,129.575,19
20131001|2013-02-20 17:30,21,129.9,129.9,129.9,129.9,2
20131001|2013-02-20 18:00,21,129.9,129.9,129.9,129.9,1
20131001|2013-02-20 20:30,21,129.9,129.9,129.9,129.9,18
20131001|2013-02-20 21:00,21,129.9,130,129.9,130,10
20131001|2013-02-20 22:30,21,130.15,130.15,130.1,130.1,6
20131001|2013-02-20 23:00,21,129.9,129.9,129.9,129.9,1
20131001|2013-02-20 23:30,21,129.875,129.875,129.875,129.875,1
20131001|2013-02-21 00:00,21,129.85,129.85,129.85,129.85,1
20131001|2013-02-21 02:30,21,129.825,129.825,129.75,129.75,4
20131001|2013-02-21 03:30,21,129.575,129.6,129.575,129.6,10
20131001|2013-02-21 06:00,21,129.925,129.925,129.925,129.925,1
20131001|2013-02-21 06:30,21,130.025,130.125,130,130.05,10
20131001|2013-02-21 07:00,21,129.95,130.025,129.95,130,46
20131001|2013-02-21 07:30,21,130,130,130,130,46
20131001|2013-02-21 08:00,21,130.175,130.2,129.775,129.825,27
20131001|2013-02-21 08:30,21,129.875,129.925,129.6,129.6,144
20131001|2013-02-21 09:00,21,129.6,129.775,129.35,129.725,406
20131001|2013-02-21 09:30,21,129.825,130,129.65,129.75,322
20131001|2013-02-21 10:00,21,129.725,129.725,129.475,129.525,153
20131001|2013-02-21 10:30,21,129.45,129.5,129.45,129.475,18
20131001|2013-02-21 11:00,21,129.5,129.5,129.275,129.35,56
20131001|2013-02-21 11:30,21,129.3,129.35,129.25,129.35,53
20131001|2013-02-21 12:00,21,129.525,129.7,129.45,129.65,33
20131001|2013-02-21 12:30,21,129.625,129.675,129.325,129.35,102
20131001|2013-02-21 13:00,21,129.375,129.425,129.3,129.3,72
20131001|2013-02-21 13:30,21,129.275,129.275,129.225,129.225,17
20131001|2013-02-21 14:00,21,129.225,129.225,129.225,129.225,6
20131001|2013-02-21 14:30,21,129.1,129.125,129.1,129.125,6
20131001|2013-02-21 17:00,22,129.175,129.175,129.175,129.175,3
20131001|2013-02-21 19:00,22,129.25,129.25,129.25,129.25,3
20131001|2013-02-22 06:30,22,129.375,129.525,129.375,129.4,39
20131001|2013-02-22 07:00,22,129.4,129.475,129.4,129.475,10
20131001|2013-02-22 08:00,22,129.325,129.6,129.325,129.475,102
20131001|2013-02-22 08:30,22,129.575,129.8,129.55,129.65,52
20131001|2013-02-22 09:00,22,129.65,129.725,129.525,129.7,38
20131001|2013-02-22 09:30,22,129.775,129.95,129.375,129.4,94
20131001|2013-02-22 10:00,22,129.375,129.65,129.275,129.65,138
20131001|2013-02-22 10:30,22,129.65,129.675,129.45,129.5,70
20131001|2013-02-22 11:00,22,129.45,129.7,129.45,129.525,192
20131001|2013-02-22 11:30,22,129.55,129.65,129.425,129.625,255
20131001|2013-02-22 12:00,22,129.625,129.7,129.6,129.675,55
20131001|2013-02-22 12:30,22,129.675,129.825,129.525,129.775,277
20131001|2013-02-22 13:00,22,129.775,129.8,129.65,129.725,107
20131001|2013-02-22 13:30,22,129.675,129.675,129.625,129.65,27
20131001|2013-02-25 09:00,25,130,130.225,129.75,129.9,322
20131001|2013-02-25 09:30,25,129.9,129.9,129.625,129.65,227
20131001|2013-02-25 10:00,25,129.675,129.875,129.6,129.875,194
20131001|2013-02-25 10:30,25,129.85,129.875,129.55,129.55,93
20131001|2013-02-25 11:00,25,129.55,129.575,129.05,129.175,350
20131001|2013-02-25 11:30,25,129.175,129.625,129.15,129.625,155
20131001|2013-02-25 12:00,25,129.675,129.9,129.675,129.875,33
20131001|2013-02-25 12:30,25,129.85,129.975,129.725,129.8,115
20131001|2013-02-25 13:00,25,129.8,129.825,129.65,129.675,93
20131001|2013-02-25 13:30,25,129.75,129.75,129.75,129.75,1
20131001|2013-02-25 14:30,25,129.65,129.65,129.6,129.6,8
20131001|2013-02-25 15:00,25,129.475,129.475,129.475,129.475,2
20131001|2013-02-25 17:00,26,129.725,129.725,129.525,129.525,5
20131001|2013-02-25 17:30,26,129.575,129.575,129.325,129.325,18
20131001|2013-02-25 18:00,26,129.45,129.45,129.45,129.45,1
20131001|2013-02-25 19:00,26,129.525,129.525,129.525,129.525,2
20131001|2013-02-25 20:00,26,129.425,129.425,129.425,129.425,6
20131001|2013-02-25 22:30,26,129.325,129.325,129.3,129.3,6
20131001|2013-02-26 04:30,26,129.325,129.325,129.25,129.25,10
20131001|2013-02-26 05:00,26,129.3,129.325,129.3,129.3,8
20131001|2013-02-26 07:30,26,129.525,129.575,129.5,129.5,9
20131001|2013-02-26 08:00,26,129.525,129.575,129.525,129.575,3
20131001|2013-02-26 08:30,26,129.5,129.55,129.5,129.525,81
20131001|2013-02-26 09:00,26,129.5,129.85,129.45,129.675,185
20131001|2013-02-26 09:30,26,129.675,129.775,129.65,129.65,47
20131001|2013-02-26 10:00,26,129.575,129.575,129.15,129.175,83
20131001|2013-02-26 10:30,26,129.275,129.3,129.1,129.125,181
20131001|2013-02-26 11:00,26,129.175,129.825,129.175,129.775,162
20131001|2013-02-26 11:30,26,129.85,129.85,129.575,129.775,92
20131001|2013-02-26 12:00,26,129.75,130.075,129.7,130,176
20131001|2013-02-26 12:30,26,130.05,130.325,129.9,130.2,303
20131001|2013-02-26 13:00,26,130.175,130.25,130.175,130.25,175
20131001|2013-02-26 13:30,26,130.225,130.275,130.2,130.275,11
20131001|2013-02-26 14:30,26,130.25,130.25,130.25,130.25,8
20131001|2013-02-26 15:00,26,130.25,130.25,130.25,130.25,1
20131001|2013-02-26 15:30,26,130.225,130.225,130.225,130.225,1
20131001|2013-02-26 17:00,27,130.25,130.3,130.25,130.3,4
20131001|2013-02-26 18:00,27,130.3,130.3,130.3,130.3,5
20131001|2013-02-26 19:00,27,130.3,130.3,130.3,130.3,1
20131001|2013-02-26 22:00,27,130.275,130.275,130.275,130.275,1
20131001|2013-02-26 23:00,27,130.35,130.35,130.35,130.35,1
20131001|2013-02-27 02:00,27,130.2,130.2,130.2,130.2,1
20131001|2013-02-27 06:00,27,130.225,130.225,130.225,130.225,1
20131001|2013-02-27 07:00,27,130.2,130.2,130.2,130.2,1
20131001|2013-02-27 07:30,27,130.1,130.1,130.1,130.1,3
20131001|2013-02-27 08:00,27,130.15,130.225,130.025,130.225,10
20131001|2013-02-27 08:30,27,130.25,130.475,130.2,130.4,113
20131001|2013-02-27 09:00,27,130.375,130.6,130.25,130.475,351
20131001|2013-02-27 09:30,27,130.45,130.45,129.925,130.05,314
20131001|2013-02-27 10:00,27,130.025,130.3,130.025,130.3,164
20131001|2013-02-27 10:30,27,130.3,130.375,130.2,130.375,141
20131001|2013-02-27 11:00,27,130.35,130.55,130.325,130.45,154
20131001|2013-02-27 11:30,27,130.375,130.375,130.275,130.375,34
20131001|2013-02-27 12:00,27,130.375,130.65,130.375,130.475,319
20131001|2013-02-27 12:30,27,130.425,130.525,130.3,130.525,151
20131001|2013-02-27 13:00,27,130.525,130.525,130.35,130.375,40
20131001|2013-02-27 13:30,27,130.4,130.475,130.4,130.45,8
20131001|2013-02-27 14:30,27,130.4,130.4,130.4,130.4,10
20131001|2013-02-27 15:00,27,130.4,130.4,130.375,130.375,6
20131001|2013-02-27 19:00,28,130.5,130.5,130.5,130.5,4
20131001|2013-02-27 20:30,28,130.5,130.525,130.5,130.525,10
20131001|2013-02-27 23:00,28,130.5,130.5,130.5,130.5,2
20131001|2013-02-27 23:30,28,130.4,130.4,130.4,130.4,4
20131001|2013-02-28 00:30,28,130.4,130.4,130.35,130.375,9
20131001|2013-02-28 01:00,28,130.45,130.45,130.35,130.35,4
20131001|2013-02-28 02:00,28,130.35,130.35,130.35,130.35,2
20131001|2013-02-28 02:30,28,130.325,130.325,130.325,130.325,2
20131001|2013-02-28 06:30,28,130.075,130.075,130.075,130.075,1
20131001|2013-02-28 07:00,28,130.175,130.2,130.15,130.175,25
20131001|2013-02-28 07:30,28,130.35,130.55,130.35,130.4,27
20131001|2013-02-28 08:00,28,130.4,130.45,130.375,130.45,10
20131001|2013-02-28 08:30,28,130.45,130.45,130.375,130.425,15
20131001|2013-02-28 09:00,28,130.5,130.575,130.45,130.525,115
20131001|2013-02-28 09:30,28,130.45,130.5,130.225,130.425,76
20131001|2013-02-28 10:00,28,130.475,130.5,130.375,130.45,48
20131001|2013-02-28 10:30,28,130.475,130.6,130.425,130.5,114
20131001|2013-02-28 11:00,28,130.475,130.575,130.45,130.45,35
20131001|2013-02-28 11:30,28,130.45,130.525,130.425,130.5,25
20131001|2013-02-28 12:00,28,130.55,130.6,130.15,130.275,194
20131001|2013-02-28 12:30,28,130.25,130.6,130.125,130.525,276
20131001|2013-02-28 13:00,28,130.5,130.5,130.25,130.325,361
20131001|2013-02-28 13:30,28,130.4,130.425,130.35,130.4,12
20131001|2013-02-28 14:00,28,130.45,130.55,130.45,130.55,34
20131001|2013-02-28 14:30,28,130.575,130.575,130.525,130.575,22
20131001|2013-02-28 15:00,28,130.575,130.675,130.575,130.675,27
20131001|2013-02-28 15:30,28,130.525,130.65,130.525,130.6,6
20131001|2013-02-28 17:00,1,130.6,130.8,130.6,130.65,37
20131001|2013-02-28 17:30,1,130.725,130.725,130.725,130.725,2
20131001|2013-02-28 18:00,1,130.725,130.725,130.7,130.7,10
20131001|2013-02-28 19:00,1,130.775,130.775,130.775,130.775,4
20131001|2013-02-28 20:00,1,130.85,130.85,130.85,130.85,2
20131001|2013-02-28 20:30,1,130.85,130.85,130.85,130.85,2
20131001|2013-03-01 00:00,1,130.675,130.675,130.675,130.675,1
20131001|2013-03-01 01:30,1,130.675,130.75,130.675,130.75,6
20131001|2013-03-01 02:00,1,130.75,130.75,130.75,130.75,4
20131001|2013-03-01 02:30,1,130.75,130.75,130.75,130.75,8
20131001|2013-03-01 05:30,1,130.875,130.875,130.875,130.875,3
20131001|2013-03-01 06:00,1,130.775,130.775,130.675,130.675,21
20131001|2013-03-01 06:30,1,130.725,130.8,130.725,130.8,27
20131001|2013-03-01 07:00,1,130.825,130.9,130.825,130.9,8
20131001|2013-03-01 07:30,1,130.875,130.9,130.75,130.75,25
20131001|2013-03-01 08:00,1,130.75,130.875,130.725,130.875,12
20131001|2013-03-01 08:30,1,130.875,130.875,130.7,130.825,86
20131001|2013-03-01 09:00,1,130.85,130.925,129.95,130.2,657
20131001|2013-03-01 09:30,1,130.225,130.575,130.1,130.325,200
20131001|2013-03-01 10:00,1,130.325,130.45,130.275,130.375,129
20131001|2013-03-01 10:30,1,130.15,130.2,130.05,130.125,72
20131001|2013-03-01 11:00,1,130.125,130.3,130.05,130.25,325
20131001|2013-03-01 11:30,1,130.225,130.25,130.05,130.1,49
20131001|2013-03-01 12:00,1,130.225,130.35,129.95,129.95,105
20131001|2013-03-01 12:30,1,130.025,130.25,129.875,130.25,257
20131001|2013-03-01 13:00,1,130.25,130.25,130.05,130.225,340
20131001|2013-03-01 13:30,1,130.2,130.2,130.2,130.2,10
20131001|2013-03-04 09:00,4,130.275,130.425,130.075,130.075,451
20131001|2013-03-04 09:30,4,130.1,130.15,129.675,129.75,134
20131001|2013-03-04 10:00,4,129.775,130,129.7,129.825,124
20131001|2013-03-04 10:30,4,129.8,129.925,129.8,129.875,17
20131001|2013-03-04 11:00,4,129.9,129.975,129.775,129.775,57
20131001|2013-03-04 11:30,4,129.75,129.825,129.675,129.8,94
20131001|2013-03-04 12:00,4,129.85,130.1,129.85,130.075,161
20131001|2013-03-04 12:30,4,130,130.325,129.9,130.325,310
20131001|2013-03-04 13:00,4,130.3,130.325,130.2,130.275,166
20131001|2013-03-04 13:30,4,130.3,130.3,130.225,130.225,11
20131001|2013-03-04 14:00,4,130.225,130.225,130.225,130.225,5
20131001|2013-03-04 14:30,4,130.25,130.25,130.225,130.225,13
20131001|2013-03-04 15:00,4,130.2,130.2,130.2,130.2,2
20131001|2013-03-04 21:00,5,130.375,130.375,130.375,130.375,6
20131001|2013-03-05 04:00,5,130.3,130.3,130.3,130.3,8
20131001|2013-03-05 04:30,5,130.3,130.3,130.3,130.3,1
20131001|2013-03-05 05:30,5,130.2,130.2,130.2,130.2,3
20131001|2013-03-05 06:30,5,130.2,130.2,130.2,130.2,5
20131001|2013-03-05 07:00,5,130.175,130.175,130.175,130.175,3
20131001|2013-03-05 08:00,5,130.2,130.2,130.175,130.2,10
20131001|2013-03-05 08:30,5,130.15,130.2,130.1,130.125,38
20131001|2013-03-05 09:00,5,130.15,130.625,130.15,130.575,145
20131001|2013-03-05 09:30,5,130.525,130.525,129.975,130,399
20131001|2013-03-05 10:00,5,130,130,129.65,129.775,166
20131001|2013-03-05 10:30,5,129.775,129.825,129.225,129.375,229
20131001|2013-03-05 11:00,5,129.35,129.55,129.175,129.35,271
20131001|2013-03-05 11:30,5,129.325,129.575,129.275,129.575,93
20131001|2013-03-05 12:00,5,129.425,129.525,129.3,129.5,48
20131001|2013-03-05 12:30,5,129.55,129.6,129.225,129.55,245
20131001|2013-03-05 13:00,5,129.575,129.575,129.425,129.425,108
20131001|2013-03-05 13:30,5,129.425,129.425,129.425,129.425,2
20131001|2013-03-05 14:00,5,129.25,129.25,129.25,129.25,2
20131001|2013-03-05 14:30,5,129.25,129.4,129.25,129.35,28
20131001|2013-03-05 15:00,5,129.3,129.325,129.275,129.325,24
20131001|2013-03-05 15:30,5,129.3,129.3,129.2,129.2,81
20131001|2013-03-05 17:00,6,129.225,129.4,129.225,129.4,40
20131001|2013-03-05 18:00,6,129.2,129.2,129.2,129.2,1
20131001|2013-03-06 03:30,6,129.1,129.1,129.1,129.1,4
20131001|2013-03-06 04:30,6,129.1,129.1,128.9,128.9,43
20131001|2013-03-06 05:00,6,128.925,128.925,128.85,128.85,25
20131001|2013-03-06 06:00,6,128.925,128.925,128.9,128.9,5
20131001|2013-03-06 06:30,6,128.9,128.975,128.825,128.975,32
20131001|2013-03-06 07:00,6,129.025,129.025,129.025,129.025,1
20131001|2013-03-06 07:30,6,129.1,129.225,129,129,22
20131001|2013-03-06 08:00,6,129.1,129.1,128.6,128.6,95
20131001|2013-03-06 08:30,6,128.6,128.65,128.25,128.6,341
20131001|2013-03-06 09:00,6,128.6,128.675,127.2,127.55,812
20131001|2013-03-06 09:30,6,127.525,128.375,127.45,128.275,348
20131001|2013-03-06 10:00,6,128.275,128.8,128.05,128.8,303
20131001|2013-03-06 10:30,6,128.775,129.075,128.375,128.375,422
20131001|2013-03-06 11:00,6,128.375,128.65,128.175,128.475,190
20131001|2013-03-06 11:30,6,128.45,128.625,128.4,128.4,69
20131001|2013-03-06 12:00,6,128.6,128.675,128.6,128.675,12
20131001|2013-03-06 12:30,6,128.7,128.925,128.6,128.925,132
20131001|2013-03-06 13:00,6,128.9,128.9,128.75,128.75,95
20131001|2013-03-06 13:30,6,128.6,128.625,128.575,128.575,30
20131001|2013-03-06 14:30,6,128.7,128.7,128.7,128.7,2
20131001|2013-03-06 15:00,6,128.65,128.65,128.6,128.6,3
20131001|2013-03-06 15:30,6,128.675,128.675,128.675,128.675,1
20131001|2013-03-06 18:00,7,128.45,128.725,128.45,128.725,2
20131001|2013-03-06 19:30,7,128.55,128.55,128.525,128.55,7
20131001|2013-03-06 21:30,7,128.5,128.5,128.5,128.5,5
20131001|2013-03-07 05:00,7,128.6,128.6,128.575,128.575,4
20131001|2013-03-07 05:30,7,128.65,128.725,128.65,128.675,14
20131001|2013-03-07 06:30,7,128.6,128.6,128.35,128.35,36
20131001|2013-03-07 07:00,7,128.35,128.35,128.35,128.35,8
20131001|2013-03-07 07:30,7,128.3,128.575,128.175,128.4,72
20131001|2013-03-07 08:00,7,128.4,128.65,128.35,128.6,109
20131001|2013-03-07 08:30,7,128.6,128.85,128.575,128.8,54
20131001|2013-03-07 09:00,7,128.675,129.125,128.475,129.1,414
20131001|2013-03-07 09:30,7,129.05,129.05,128.775,128.875,184
20131001|2013-03-07 10:00,7,128.875,129.5,128.875,129.275,437
20131001|2013-03-07 10:30,7,129.225,129.45,129.2,129.425,196
20131001|2013-03-07 11:00,7,129.45,129.525,129.275,129.475,302
20131001|2013-03-07 11:30,7,129.5,129.55,129.175,129.325,153
20131001|2013-03-07 12:00,7,129.35,129.5,129.275,129.4,96
20131001|2013-03-07 12:30,7,129.325,129.5,129.1,129.275,300
20131001|2013-03-07 13:00,7,129.275,129.3,129.2,129.225,145
20131001|2013-03-07 13:30,7,129.2,129.25,129.175,129.175,27
20131001|2013-03-07 14:00,7,129.125,129.175,129.125,129.125,10
20131001|2013-03-07 14:30,7,129.175,129.175,129.1,129.1,15
20131001|2013-03-07 15:00,7,129.075,129.1,129.075,129.1,3
20131001|2013-03-07 15:30,7,129.1,129.125,129.1,129.125,2
20131001|2013-03-07 17:00,8,129.25,129.25,129.025,129.025,56
20131001|2013-03-07 19:00,8,129.175,129.175,129.1,129.1,12
20131001|2013-03-07 21:00,8,129.25,129.25,129.225,129.225,3
20131001|2013-03-07 21:30,8,129.225,129.275,129.15,129.15,30
20131001|2013-03-07 22:00,8,129.15,129.15,129.15,129.15,5
20131001|2013-03-07 22:30,8,129.175,129.175,129.175,129.175,3
20131001|2013-03-08 02:00,8,129.2,129.2,129.175,129.175,10
20131001|2013-03-08 03:30,8,129.175,129.175,129.15,129.15,4
20131001|2013-03-08 04:30,8,129.25,129.25,129.25,129.25,1
20131001|2013-03-08 06:00,8,129.2,129.325,129.2,129.275,6
20131001|2013-03-08 06:30,8,129.25,129.325,129.25,129.325,3
20131001|2013-03-08 07:30,8,129.15,129.15,129.15,129.15,16
20131001|2013-03-08 08:00,8,129.15,129.15,129.15,129.15,1
20131001|2013-03-08 08:30,8,129.175,129.325,129.175,129.25,38
20131001|2013-03-08 09:00,8,129.2,129.3,128.925,129.225,333
20131001|2013-03-08 09:30,8,129.2,129.325,128.875,128.925,368
20131001|2013-03-08 10:00,8,128.9,128.9,128.35,128.6,215
20131001|2013-03-08 10:30,8,128.625,128.875,128.6,128.8,132
20131001|2013-03-08 11:00,8,128.9,128.9,128.15,128.55,443
20131001|2013-03-08 11:30,8,128.525,128.55,128.2,128.3,91
20131001|2013-03-08 12:00,8,128.275,128.325,128.15,128.3,213
20131001|2013-03-08 12:30,8,128.325,128.65,128.325,128.45,210
20131001|2013-03-08 13:00,8,128.45,128.475,128.175,128.375,146
20131001|2013-03-08 13:30,8,128.425,128.45,128.4,128.45,22
20131001|2013-03-11 09:00,11,128.525,128.8,127.975,128.7,250
20131001|2013-03-11 09:30,11,128.7,129.1,128.7,128.95,318
20131001|2013-03-11 10:00,11,129.025,129.3,128.65,128.75,232
20131001|2013-03-11 10:30,11,128.775,128.85,128.55,128.75,56
20131001|2013-03-11 11:00,11,128.775,129.125,128.775,128.8,114
20131001|2013-03-11 11:30,11,128.8,128.9,128.45,128.8,124
20131001|2013-03-11 12:00,11,128.925,128.95,128.65,128.875,77
20131001|2013-03-11 12:30,11,128.825,128.9,128.55,128.8,216
20131001|2013-03-11 13:00,11,128.85,128.875,128.675,128.8,95
20131001|2013-03-11 13:30,11,128.75,128.775,128.75,128.775,5
20131001|2013-03-11 14:30,11,128.8,128.8,128.75,128.75,5
20131001|2013-03-11 15:00,11,128.775,128.775,128.75,128.75,2
20131001|2013-03-11 17:00,12,128.775,128.775,128.775,128.775,2
20131001|2013-03-11 18:30,12,128.775,128.775,128.775,128.775,5
20131001|2013-03-11 20:30,12,128.65,128.65,128.65,128.65,2
20131001|2013-03-11 22:30,12,128.725,128.725,128.725,128.725,3
20131001|2013-03-12 06:30,12,128.65,128.65,128.65,128.65,3
20131001|2013-03-12 07:00,12,128.675,128.675,128.675,128.675,5
20131001|2013-03-12 07:30,12,128.6,128.8,128.575,128.8,8
20131001|2013-03-12 08:00,12,128.85,129.025,128.85,128.975,68
20131001|2013-03-12 08:30,12,128.925,128.95,128.8,128.8,24
20131001|2013-03-12 09:00,12,128.75,129.45,128.55,129.225,191
20131001|2013-03-12 09:30,12,129.25,129.4,129.15,129.275,138
20131001|2013-03-12 10:00,12,129.175,129.5,129.15,129.15,167
20131001|2013-03-12 10:30,12,129.1,129.3,129.075,129.3,26
20131001|2013-03-12 11:00,12,129.3,129.375,129.175,129.175,47
20131001|2013-03-12 11:30,12,129.175,129.375,129.175,129.325,71
20131001|2013-03-12 12:00,12,129.35,129.35,129.3,129.325,35
20131001|2013-03-12 12:30,12,129.25,129.475,129.175,129.4,270
20131001|2013-03-12 13:00,12,129.4,129.4,129.325,129.4,76
20131001|2013-03-12 13:30,12,129.35,129.35,129.35,129.35,5
20131001|2013-03-12 14:00,12,129.375,129.4,129.325,129.4,12
20131001|2013-03-12 14:30,12,129.4,129.4,129.4,129.4,4
20131001|2013-03-12 15:00,12,129.35,129.35,129.3,129.3,8
20131001|2013-03-12 15:30,12,129.325,129.4,129.325,129.4,9
20131001|2013-03-12 17:30,13,129.375,129.4,129.375,129.4,6
20131001|2013-03-12 18:00,13,129.4,129.4,129.4,129.4,8
20131001|2013-03-12 18:30,13,129.35,129.35,129.35,129.35,3
20131001|2013-03-12 19:00,13,129.35,129.35,129.35,129.35,1
20131001|2013-03-12 21:00,13,129.3,129.3,129.3,129.3,1
20131001|2013-03-12 23:00,13,129.35,129.35,129.35,129.35,6
20131001|2013-03-13 03:00,13,129.375,129.375,129.375,129.375,2
20131001|2013-03-13 03:30,13,129.35,129.4,129.35,129.4,2
20131001|2013-03-13 04:00,13,129.35,129.4,129.35,129.4,5
20131001|2013-03-13 04:30,13,129.35,129.4,129.35,129.375,12
20131001|2013-03-13 05:00,13,129.4,129.4,129.4,129.4,20
20131001|2013-03-13 06:30,13,129.425,129.425,129.425,129.425,1
20131001|2013-03-13 08:00,13,129.375,129.55,129.375,129.55,50
20131001|2013-03-13 08:30,13,129.55,129.6,129.475,129.525,50
20131001|2013-03-13 09:00,13,129.525,129.75,129.45,129.625,174
20131001|2013-03-13 09:30,13,129.65,129.775,129.5,129.55,240
20131001|2013-03-13 10:00,13,129.625,129.65,129.475,129.575,132
20131001|2013-03-13 10:30,13,129.55,129.6,129.425,129.5,121
20131001|2013-03-13 11:00,13,129.5,129.55,129.45,129.525,70
20131001|2013-03-13 11:30,13,129.525,129.625,129.375,129.4,81
20131001|2013-03-13 12:00,13,129.5,129.55,129.125,129.125,112
20131001|2013-03-13 12:30,13,129.15,129.15,128.725,128.925,368
20131001|2013-03-13 13:00,13,128.975,129.025,128.875,129.025,83
20131001|2013-03-13 13:30,13,129,129,128.9,128.925,34
20131001|2013-03-13 14:00,13,128.95,128.975,128.925,128.975,8
20131001|2013-03-13 14:30,13,128.95,128.95,128.9,128.9,2
20131001|2013-03-13 15:30,13,128.9,129,128.9,129,15
20131001|2013-03-13 17:00,14,128.925,129,128.9,128.9,13
20131001|2013-03-13 17:30,14,128.9,129.05,128.9,129.05,31
20131001|2013-03-13 18:00,14,129,129.075,128.9,128.9,12
20131001|2013-03-13 18:30,14,128.9,128.9,128.9,128.9,2
20131001|2013-03-13 19:30,14,128.925,128.925,128.875,128.875,47
20131001|2013-03-13 20:30,14,128.825,128.825,128.825,128.825,1
20131001|2013-03-13 21:00,14,128.85,128.85,128.75,128.775,18
20131001|2013-03-13 22:00,14,128.8,128.8,128.8,128.8,6
20131001|2013-03-13 23:00,14,128.9,128.9,128.9,128.9,10
20131001|2013-03-13 23:30,14,128.9,128.9,128.9,128.9,4
20131001|2013-03-14 00:00,14,128.9,128.9,128.9,128.9,1
20131001|2013-03-14 07:00,14,128.9,128.9,128.9,128.9,1
20131001|2013-03-14 07:30,14,128.975,129.05,128.975,129.05,3
20131001|2013-03-14 08:00,14,128.95,129,128.85,129,37
20131001|2013-03-14 08:30,14,128.95,128.975,128.85,128.85,16
20131001|2013-03-14 09:00,14,128.85,129.05,128.625,128.975,195
20131001|2013-03-14 09:30,14,128.975,129.025,128.6,128.625,276
20131001|2013-03-14 10:00,14,128.6,128.825,128.375,128.4,177
20131001|2013-03-14 10:30,14,128.5,128.8,128.375,128.75,246
20131001|2013-03-14 11:00,14,128.675,128.7,128.15,128.45,176
20131001|2013-03-14 11:30,14,128.45,128.6,128.225,128.475,103
20131001|2013-03-14 12:00,14,128.475,128.7,128.475,128.525,34
20131001|2013-03-14 12:30,14,128.525,128.55,128.3,128.55,357
20131001|2013-03-14 13:00,14,128.525,128.525,128.4,128.4,57
20131001|2013-03-14 13:30,14,128.325,128.5,128.325,128.5,21
20131001|2013-03-14 14:00,14,128.55,128.55,128.4,128.5,19
20131001|2013-03-14 14:30,14,128.45,128.45,128.45,128.45,2
20131001|2013-03-14 15:00,14,128.475,128.475,128.3,128.3,7
20131001|2013-03-14 15:30,14,128.3,128.35,128.25,128.3,36
20131001|2013-03-14 17:00,15,128.175,128.5,128.15,128.3,38
20131001|2013-03-14 17:30,15,128.175,128.175,128.175,128.175,3
20131001|2013-03-14 18:00,15,128.2,128.2,128.175,128.175,8
20131001|2013-03-14 18:30,15,128.15,128.15,128.125,128.125,3
20131001|2013-03-14 19:00,15,128.175,128.2,128.175,128.2,9
20131001|2013-03-14 20:00,15,128.2,128.2,128.2,128.2,7
20131001|2013-03-14 20:30,15,128.2,128.2,128.2,128.2,1
20131001|2013-03-14 21:00,15,128.2,128.2,128.2,128.2,3
20131001|2013-03-14 23:00,15,128.175,128.2,128.175,128.2,2
20131001|2013-03-14 23:30,15,128.2,128.2,128.1,128.2,13
20131001|2013-03-15 00:00,15,128.2,128.2,128.2,128.2,1
20131001|2013-03-15 05:00,15,128.2,128.2,128.2,128.2,1
20131001|2013-03-15 05:30,15,128.2,128.2,128.2,128.2,1
20131001|2013-03-15 07:00,15,128.225,128.275,128.225,128.275,35
20131001|2013-03-15 07:30,15,128.225,128.25,128.225,128.225,39
20131001|2013-03-15 08:00,15,128.25,128.25,127.7,127.85,107
20131001|2013-03-15 08:30,15,127.75,128.1,127.75,127.85,81
20131001|2013-03-15 09:00,15,127.925,127.95,127.475,127.55,285
20131001|2013-03-15 09:30,15,127.475,127.8,127.475,127.575,172
20131001|2013-03-15 10:00,15,127.65,127.7,126.975,127.275,400
20131001|2013-03-15 10:30,15,127.275,127.35,127.1,127.225,96
20131001|2013-03-15 11:00,15,127.35,127.35,126.875,127.1,351
20131001|2013-03-15 11:30,15,126.925,127.175,126.85,126.9,148
20131001|2013-03-15 12:00,15,126.85,127.05,126.85,127,49
20131001|2013-03-15 12:30,15,127.025,127.1,126.725,126.85,291
20131001|2013-03-15 13:00,15,126.85,126.925,126.7,126.875,221
20131001|2013-03-15 13:30,15,126.85,126.85,126.55,126.65,105
20131001|2013-03-18 09:00,18,127,127.2,126.65,127.15,330
20131001|2013-03-18 09:30,18,127.175,127.2,126.8,126.85,239
20131001|2013-03-18 10:00,18,126.8,126.925,126.675,126.85,239
20131001|2013-03-18 10:30,18,126.85,126.85,126.75,126.85,71
20131001|2013-03-18 11:00,18,126.825,126.975,126.725,126.925,39
20131001|2013-03-18 11:30,18,126.975,127.125,126.925,127.1,98
20131001|2013-03-18 12:00,18,127.05,127.15,126.975,127.125,101
20131001|2013-03-18 12:30,18,127.175,127.175,126.95,127.15,265
20131001|2013-03-18 13:00,18,127.2,127.2,126.825,126.9,58
20131001|2013-03-18 13:30,18,126.9,126.95,126.9,126.95,4
20131001|2013-03-18 14:30,18,127.025,127.025,127.025,127.025,2
20131001|2013-03-18 15:00,18,126.925,126.95,126.875,126.875,20
20131001|2013-03-18 15:30,18,126.725,126.725,126.725,126.725,1
20131001|2013-03-18 17:00,19,126.9,126.9,126.625,126.625,30
20131001|2013-03-18 17:30,19,126.65,126.65,126.65,126.65,2
20131001|2013-03-18 20:00,19,126.725,126.75,126.725,126.75,22
20131001|2013-03-18 20:30,19,126.75,126.75,126.75,126.75,1
20131001|2013-03-19 02:00,19,126.75,126.75,126.75,126.75,2
20131001|2013-03-19 02:30,19,126.75,126.75,126.75,126.75,2
20131001|2013-03-19 03:30,19,126.825,126.825,126.825,126.825,4
20131001|2013-03-19 04:00,19,126.75,126.8,126.75,126.8,2
20131001|2013-03-19 06:00,19,126.8,126.8,126.8,126.8,5
20131001|2013-03-19 07:00,19,126.75,126.825,126.725,126.825,11
20131001|2013-03-19 08:00,19,126.725,126.725,126.7,126.7,5
20131001|2013-03-19 08:30,19,126.675,126.675,126.65,126.675,20
20131001|2013-03-19 09:00,19,126.7,127.15,126.7,126.925,315
20131001|2013-03-19 09:30,19,127,127.175,127,127.05,221
20131001|2013-03-19 10:00,19,127.025,127.15,126.85,126.875,461
20131001|2013-03-19 10:30,19,126.875,126.925,126.5,126.575,177
20131001|2013-03-19 11:00,19,126.575,126.575,126.125,126.25,411
20131001|2013-03-19 11:30,19,126.275,126.35,125.95,126.35,393
20131001|2013-03-19 12:00,19,126.2,126.55,126.175,126.225,94
20131001|2013-03-19 12:30,19,126.2,126.7,125.8,126.7,416
20131001|2013-03-19 13:00,19,126.675,126.675,126.325,126.55,157
20131001|2013-03-19 13:30,19,126.45,126.475,126.425,126.425,13
20131001|2013-03-19 14:00,19,126.45,126.55,126.45,126.45,3
20131001|2013-03-19 15:00,19,126.55,126.55,126.425,126.425,52
20131001|2013-03-19 15:30,19,126.45,126.55,126.425,126.5,103
20131001|2013-03-19 17:00,20,126.5,126.55,126.5,126.5,59
20131001|2013-03-19 17:30,20,126.6,126.6,126.525,126.6,20
20131001|2013-03-19 18:00,20,126.65,126.65,126.6,126.6,10
20131001|2013-03-19 18:30,20,126.525,126.525,126.525,126.525,10
20131001|2013-03-19 19:00,20,126.7,126.7,126.7,126.7,1
20131001|2013-03-19 19:30,20,126.55,126.55,126.525,126.525,4
20131001|2013-03-19 20:00,20,126.525,126.675,126.525,126.675,6
20131001|2013-03-19 21:30,20,126.525,126.55,126.525,126.525,6
20131001|2013-03-19 23:00,20,126.55,126.6,126.55,126.6,3
20131001|2013-03-19 23:30,20,126.6,126.6,126.6,126.6,1
20131001|2013-03-20 00:00,20,126.6,126.6,126.6,126.6,2
20131001|2013-03-20 03:30,20,126.525,126.525,126.525,126.525,1
20131001|2013-03-20 05:00,20,126.5,126.5,126.5,126.5,14
20131001|2013-03-20 05:30,20,126.5,126.5,126.5,126.5,11
20131001|2013-03-20 06:00,20,126.5,126.5,126.5,126.5,22
20131001|2013-03-20 06:30,20,126.575,126.575,126.525,126.525,13
20131001|2013-03-20 07:00,20,126.525,126.825,126.5,126.825,129
20131001|2013-03-20 07:30,20,126.8,126.875,126.8,126.8,19
20131001|2013-03-20 08:00,20,126.8,126.925,126.7,126.75,106
20131001|2013-03-20 08:30,20,126.7,126.725,126.05,126.1,465
20131001|2013-03-20 09:00,20,126.3,126.425,126.1,126.2,417
20131001|2013-03-20 09:30,20,126.25,126.5,126.225,126.5,274
20131001|2013-03-20 10:00,20,126.5,126.875,126.5,126.825,215
20131001|2013-03-20 10:30,20,126.9,126.975,126.7,126.925,277
20131001|2013-03-20 11:00,20,126.95,126.975,126.8,126.95,84
20131001|2013-03-20 11:30,20,126.9,127.075,126.85,127,191
20131001|2013-03-20 12:00,20,127,127.25,126.95,127.25,297
20131001|2013-03-20 12:30,20,127.25,127.375,127,127.375,274
20131001|2013-03-20 13:00,20,127.35,127.35,127.175,127.225,127
20131001|2013-03-20 13:30,20,127.2,127.425,127.2,127.425,37
20131001|2013-03-20 14:00,20,127.45,127.45,127.45,127.45,10
20131001|2013-03-20 14:30,20,127.325,127.325,127.325,127.325,1
20131001|2013-03-20 15:00,20,127.325,127.325,127.325,127.325,1
20131001|2013-03-20 15:30,20,127.35,127.35,127.25,127.25,6
20131001|2013-03-20 17:00,21,127.25,127.25,127.225,127.25,36
20131001|2013-03-20 17:30,21,127.3,127.325,127.3,127.3,15
20131001|2013-03-20 18:30,21,127.4,127.5,127.325,127.325,17
20131001|2013-03-20 19:00,21,127.475,127.475,127.475,127.475,1
20131001|2013-03-20 19:30,21,127.475,127.475,127.475,127.475,2
20131001|2013-03-20 22:00,21,127.45,127.45,127.45,127.45,1
20131001|2013-03-20 22:30,21,127.475,127.475,127.4,127.4,3
20131001|2013-03-21 02:00,21,127.4,127.4,127.4,127.4,1
20131001|2013-03-21 05:30,21,127.475,127.475,127.475,127.475,3
20131001|2013-03-21 07:30,21,127.35,127.35,127.35,127.35,2
20131001|2013-03-21 08:00,21,127.325,127.425,127.325,127.425,14
20131001|2013-03-21 08:30,21,127.35,127.35,127.2,127.275,49
20131001|2013-03-21 09:00,21,127.3,127.4,127.225,127.275,444
20131001|2013-03-21 09:30,21,127.3,127.55,127.275,127.425,737
20131001|2013-03-21 10:00,21,127.45,128,127.425,127.825,693
20131001|2013-03-21 10:30,21,127.8,127.8,127.55,127.575,62
20131001|2013-03-21 11:00,21,127.525,127.75,127.475,127.725,37
20131001|2013-03-21 11:30,21,127.8,127.8,127.65,127.65,11
20131001|2013-03-21 12:00,21,127.625,127.65,127.5,127.625,92
20131001|2013-03-21 12:30,21,127.6,127.7,127.45,127.5,111
20131001|2013-03-21 13:00,21,127.475,127.525,127.3,127.35,71
20131001|2013-03-21 13:30,21,127.35,127.35,127.125,127.125,32
20131001|2013-03-21 14:00,21,127.125,127.175,127,127.125,129
20131001|2013-03-21 14:30,21,127.025,127.075,126.975,127,42
20131001|2013-03-21 15:00,21,127.025,127.025,126.9,126.9,36
20131001|2013-03-21 17:00,22,127.025,127.05,127,127.025,37
20131001|2013-03-21 17:30,22,127.05,127.05,127.05,127.05,5
20131001|2013-03-21 18:30,22,127.05,127.075,127.05,127.075,6
20131001|2013-03-21 20:30,22,127,127,127,127,1
20131001|2013-03-21 21:00,22,127,127,127,127,2
20131001|2013-03-21 22:00,22,127.025,127.025,127.025,127.025,2
20131001|2013-03-21 22:30,22,127,127,127,127,5
20131001|2013-03-21 23:00,22,127,127,127,127,1
20131001|2013-03-22 01:30,22,127.05,127.05,127.05,127.05,1
20131001|2013-03-22 02:00,22,127.05,127.075,127.05,127.075,3
20131001|2013-03-22 03:30,22,127,127,127,127,3
20131001|2013-03-22 04:00,22,127,127,127,127,2
20131001|2013-03-22 06:30,22,127.05,127.125,127.05,127.125,5
20131001|2013-03-22 07:00,22,127,127,126.975,126.975,6
20131001|2013-03-22 07:30,22,126.975,127.025,126.9,127.025,15
20131001|2013-03-22 08:30,22,127.075,127.25,127.075,127.15,12
20131001|2013-03-22 09:00,22,127.075,127.3,126.975,127.25,346
20131001|2013-03-22 09:30,22,127.25,127.25,126.675,126.775,184
20131001|2013-03-22 10:00,22,126.8,127.025,126.625,127,150
20131001|2013-03-22 10:30,22,127.1,127.175,126.95,127.15,67
20131001|2013-03-22 11:00,22,127.175,127.325,127.05,127.15,50
20131001|2013-03-22 11:30,22,127.225,127.25,127.05,127.15,99
20131001|2013-03-22 12:00,22,127.05,127.05,126.975,127,15
20131001|2013-03-22 12:30,22,127.05,127.1,126.775,126.775,212
20131001|2013-03-22 13:00,22,126.825,127.1,126.825,127.1,157
20131001|2013-03-22 13:30,22,127.05,127.075,126.875,127.075,23
20131001|2013-03-25 09:00,25,127.925,127.925,127.275,127.45,669
20131001|2013-03-25 09:30,25,127.475,127.5,126.85,126.85,221
20131001|2013-03-25 10:00,25,126.975,127.2,126.8,127.125,184
20131001|2013-03-25 10:30,25,127,127.15,127,127.05,20
20131001|2013-03-25 11:00,25,127.075,127.3,127,127.3,61
20131001|2013-03-25 11:30,25,127.35,127.375,127.275,127.325,42
20131001|2013-03-25 12:00,25,127.3,127.475,127.25,127.4,89
20131001|2013-03-25 12:30,25,127.45,127.475,127.175,127.175,213
20131001|2013-03-25 13:00,25,127.2,127.275,127.15,127.15,49
20131001|2013-03-25 13:30,25,127.15,127.15,127.075,127.15,18
20131001|2013-03-25 14:00,25,127.075,127.175,127.05,127.125,9
20131001|2013-03-25 14:30,25,127.15,127.15,127.15,127.15,3
20131001|2013-03-25 15:00,25,127.15,127.2,127.125,127.2,12
20131001|2013-03-25 15:30,25,127.2,127.3,127.2,127.3,39
20131001|2013-03-25 17:00,26,127.175,127.175,127.125,127.125,6
20131001|2013-03-26 00:30,26,126.95,126.95,126.95,126.95,1
20131001|2013-03-26 01:00,26,126.925,126.925,126.925,126.925,1
20131001|2013-03-26 01:30,26,126.95,126.95,126.95,126.95,2
20131001|2013-03-26 03:30,26,126.925,126.925,126.925,126.925,1
20131001|2013-03-26 04:00,26,126.925,126.925,126.925,126.925,2
20131001|2013-03-26 05:00,26,126.9,126.975,126.9,126.975,12
20131001|2013-03-26 05:30,26,126.95,127,126.95,127,7
20131001|2013-03-26 06:30,26,127.075,127.075,127.075,127.075,3
20131001|2013-03-26 07:00,26,127.125,127.125,127.125,127.125,2
20131001|2013-03-26 08:00,26,127.15,127.175,127.15,127.175,2
20131001|2013-03-26 08:30,26,127.125,127.25,127.125,127.225,75
20131001|2013-03-26 09:00,26,127.15,127.175,127.025,127.1,54
20131001|2013-03-26 09:30,26,127.075,127.1,126.85,126.925,176
20131001|2013-03-26 10:00,26,126.95,127.05,126.875,127.05,217
20131001|2013-03-26 10:30,26,126.975,127,126.725,127,91
20131001|2013-03-26 11:00,26,126.9,127.075,126.9,127.075,86
20131001|2013-03-26 11:30,26,127.075,127.175,126.975,126.975,68
20131001|2013-03-26 12:00,26,126.975,127.05,126.9,126.9,64
20131001|2013-03-26 12:30,26,126.925,127,126.8,126.9,169
20131001|2013-03-26 13:00,26,126.825,126.95,126.8,126.8,71
20131001|2013-03-26 13:30,26,126.85,126.85,126.8,126.8,32
20131001|2013-03-26 15:00,26,126.675,126.675,126.675,126.675,1
20131001|2013-03-26 17:00,27,126.8,126.85,126.8,126.85,6
20131001|2013-03-26 20:00,27,126.8,126.8,126.8,126.8,2
20131001|2013-03-26 23:30,27,126.675,126.675,126.675,126.675,3
20131001|2013-03-27 01:00,27,126.725,126.725,126.725,126.725,4
20131001|2013-03-27 01:30,27,126.725,126.725,126.725,126.725,1
20131001|2013-03-27 03:30,27,126.675,126.675,126.675,126.675,2
20131001|2013-03-27 04:30,27,126.6,126.6,126.6,126.6,2
20131001|2013-03-27 05:00,27,126.625,126.625,126.625,126.625,3
20131001|2013-03-27 05:30,27,126.65,126.65,126.6,126.6,5
20131001|2013-03-27 06:30,27,126.6,126.725,126.6,126.725,16
20131001|2013-03-27 07:00,27,126.65,126.85,126.65,126.85,44
20131001|2013-03-27 07:30,27,126.8,126.825,126.7,126.8,36
20131001|2013-03-27 08:00,27,126.825,126.875,126.8,126.875,32
20131001|2013-03-27 08:30,27,126.9,126.9,126.85,126.85,16
20131001|2013-03-27 09:00,27,126.85,127.075,126.725,127.05,462
20131001|2013-03-27 09:30,27,127.05,127.2,126.925,127.025,115
20131001|2013-03-27 10:00,27,127.125,127.675,127.1,127.475,249
20131001|2013-03-27 10:30,27,127.4,127.5,127.2,127.45,247
20131001|2013-03-27 11:00,27,127.45,127.875,127.45,127.75,250
20131001|2013-03-27 11:30,27,127.725,127.925,127.6,127.7,263
20131001|2013-03-27 12:00,27,127.725,127.95,127.7,127.85,197
20131001|2013-03-27 12:30,27,127.875,128.275,127.85,128.225,220
20131001|2013-03-27 13:00,27,128.225,128.225,128.125,128.15,128
20131001|2013-03-27 13:30,27,128.275,128.275,128.125,128.175,41
20131001|2013-03-27 14:00,27,128.25,128.25,128.25,128.25,21
20131001|2013-03-27 14:30,27,128.3,128.3,128.225,128.225,3
20131001|2013-03-27 15:00,27,128.2,128.3,128.2,128.3,5
20131001|2013-03-27 15:30,27,128.3,128.3,128.3,128.3,8
20131001|2013-03-27 17:00,28,128.15,128.15,128.15,128.15,5
20131001|2013-03-27 19:00,28,128.275,128.275,128.275,128.275,3
20131001|2013-03-27 20:00,28,128.3,128.3,128.3,128.3,2
20131001|2013-03-28 00:30,28,128.3,128.3,128.3,128.3,1
20131001|2013-03-28 04:00,28,128.15,128.15,128.15,128.15,1
20131001|2013-03-28 05:00,28,128.15,128.15,128.1,128.125,7
20131001|2013-03-28 05:30,28,128.15,128.15,128.075,128.075,26
20131001|2013-03-28 06:00,28,128.075,128.125,128.075,128.125,15
20131001|2013-03-28 06:30,28,128.075,128.075,128.075,128.075,3
20131001|2013-03-28 07:00,28,128.075,128.15,128.075,128.15,14
20131001|2013-03-28 07:30,28,128.225,128.475,128.225,128.425,29
20131001|2013-03-28 08:00,28,128.35,128.45,128.225,128.225,14
20131001|2013-03-28 08:30,28,128.225,128.35,128.225,128.35,21
20131001|2013-03-28 09:00,28,128.375,129.05,128.375,128.95,657
20131001|2013-03-28 09:30,28,128.95,129,128.725,129,323
20131001|2013-03-28 10:00,28,128.975,129.225,128.95,129.175,445
20131001|2013-03-28 10:30,28,129.15,129.3,128.95,129,317
20131001|2013-03-28 11:00,28,128.95,128.975,128.525,128.55,697
20131001|2013-03-28 11:30,28,128.575,128.7,128.525,128.65,154
20131001|2013-03-28 12:00,28,128.6,128.675,128.525,128.65,262
20131001|2013-03-28 12:30,28,128.65,129.375,128.575,129.35,1505
20131001|2013-03-28 13:00,28,129.35,129.55,129.35,129.425,631
20131001|2013-03-28 13:30,28,129.425,129.425,129.35,129.4,61
20131001|2013-04-01 09:00,1,129.45,129.5,128.975,129.225,666
20131001|2013-04-01 09:30,1,129.2,129.25,128.8,128.9,612
20131001|2013-04-01 10:00,1,128.875,129,128.775,128.775,388
20131001|2013-04-01 10:30,1,128.75,128.75,128.625,128.675,395
20131001|2013-04-01 11:00,1,128.65,129.15,128.6,128.925,398
20131001|2013-04-01 11:30,1,128.95,129.125,128.9,129,47
20131001|2013-04-01 12:00,1,129.025,129.025,128.9,128.925,43
20131001|2013-04-01 12:30,1,128.975,129.15,128.975,129,218
20131001|2013-04-01 13:00,1,129,129.025,128.85,128.85,88
20131001|2013-04-01 13:30,1,128.95,129.05,128.875,129.05,177
20131001|2013-04-01 14:00,1,129.05,129.05,128.95,128.975,16
20131001|2013-04-01 14:30,1,128.975,128.975,128.975,128.975,14
20131001|2013-04-01 15:00,1,129.025,129.025,128.975,128.975,19
20131001|2013-04-01 15:30,1,128.975,129.025,128.875,129.025,38
20131001|2013-04-01 17:00,2,129.05,129.15,129.05,129.15,8
20131001|2013-04-01 18:00,2,129.1,129.1,129.1,129.1,1
20131001|2013-04-01 18:30,2,128.925,128.925,128.9,128.9,3
20131001|2013-04-01 19:30,2,128.825,128.825,128.825,128.825,3
20131001|2013-04-01 20:30,2,128.9,128.9,128.9,128.9,2
20131001|2013-04-01 21:00,2,129,129,129,129,1
20131001|2013-04-01 22:30,2,129,129,129,129,4
20131001|2013-04-01 23:00,2,128.95,128.975,128.925,128.95,16
20131001|2013-04-01 23:30,2,128.95,128.95,128.925,128.925,16
20131001|2013-04-02 00:00,2,128.925,128.925,128.875,128.875,5
20131001|2013-04-02 02:30,2,128.975,129.075,128.975,129.075,7
20131001|2013-04-02 05:30,2,129.025,129.025,129.025,129.025,3
20131001|2013-04-02 06:30,2,129.1,129.15,129.1,129.15,3
20131001|2013-04-02 07:00,2,129.1,129.2,129.1,129.175,6
20131001|2013-04-02 07:30,2,129.175,129.175,129.175,129.175,2
20131001|2013-04-02 08:00,2,129.1,129.1,129.05,129.1,12
20131001|2013-04-02 08:30,2,129.15,129.175,129.05,129.05,24
20131001|2013-04-02 09:00,2,129.125,129.125,128.925,128.925,69
20131001|2013-04-02 09:30,2,128.925,128.925,128.375,128.425,423
20131001|2013-04-02 10:00,2,128.45,128.65,128.125,128.2,384
20131001|2013-04-02 10:30,2,128.175,128.325,128.175,128.2,320
20131001|2013-04-02 11:00,2,128.175,128.275,128.05,128.175,166
20131001|2013-04-02 11:30,2,128.175,128.2,127.55,127.7,386
20131001|2013-04-02 12:00,2,127.6,127.775,127.3,127.35,523
20131001|2013-04-02 12:30,2,127.35,127.95,127.15,127.925,644
20131001|2013-04-02 13:00,2,127.9,128.025,127.85,128,177
20131001|2013-04-02 13:30,2,128.05,128.05,127.925,127.925,11
20131001|2013-04-02 14:00,2,127.925,127.925,127.925,127.925,1
20131001|2013-04-02 14:30,2,128,128,128,128,14
20131001|2013-04-02 17:00,3,128,128,127.7,127.975,9
20131001|2013-04-02 18:00,3,127.825,127.85,127.825,127.85,5
20131001|2013-04-02 19:30,3,127.85,127.85,127.85,127.85,2
20131001|2013-04-02 20:00,3,127.9,127.9,127.9,127.9,5
20131001|2013-04-02 21:30,3,127.975,128,127.975,128,4
20131001|2013-04-02 22:00,3,127.975,127.975,127.95,127.95,4
20131001|2013-04-02 22:30,3,128,128,127.975,127.975,2
20131001|2013-04-02 23:00,3,128,128,128,128,1
20131001|2013-04-02 23:30,3,128.075,128.075,128.075,128.075,1
20131001|2013-04-03 01:30,3,128.05,128.05,127.925,127.925,2
20131001|2013-04-03 05:30,3,127.925,127.925,127.875,127.875,5
20131001|2013-04-03 06:00,3,127.825,127.825,127.825,127.825,4
20131001|2013-04-03 06:30,3,127.775,127.775,127.725,127.725,2
20131001|2013-04-03 07:00,3,127.75,127.825,127.7,127.825,22
20131001|2013-04-03 07:30,3,127.825,127.85,127.825,127.85,2
20131001|2013-04-03 08:00,3,127.875,127.975,127.875,127.975,16
20131001|2013-04-03 08:30,3,127.975,127.975,127.725,127.725,36
20131001|2013-04-03 09:00,3,127.75,127.95,127.675,127.75,277
20131001|2013-04-03 09:30,3,127.75,127.825,127.475,127.55,319
20131001|2013-04-03 10:00,3,127.6,127.825,127.475,127.725,627
20131001|2013-04-03 10:30,3,127.725,127.85,127.5,127.825,128
20131001|2013-04-03 11:00,3,127.825,128.525,127.8,128.525,505
20131001|2013-04-03 11:30,3,128.55,128.75,128.3,128.575,224
20131001|2013-04-03 12:00,3,128.475,128.6,128.4,128.4,186
20131001|2013-04-03 12:30,3,128.4,128.4,127.9,127.95,549
20131001|2013-04-03 13:00,3,127.875,128.075,127.825,128,135
20131001|2013-04-03 13:30,3,128.025,128.025,128.025,128.025,2
20131001|2013-04-03 14:00,3,128,128,127.95,127.95,4
20131001|2013-04-03 14:30,3,127.9,127.9,127.85,127.9,8
20131001|2013-04-03 15:00,3,127.85,127.975,127.85,127.975,3
20131001|2013-04-03 15:30,3,127.875,127.875,127.825,127.825,3
20131001|2013-04-03 17:00,4,127.95,127.95,127.95,127.95,12
20131001|2013-04-03 17:30,4,127.95,127.95,127.95,127.95,1
20131001|2013-04-03 18:00,4,127.95,128.1,127.95,128.1,4
20131001|2013-04-03 19:00,4,128.2,128.2,128.2,128.2,8
20131001|2013-04-03 19:30,4,128.2,128.2,128.15,128.15,4
20131001|2013-04-03 22:00,4,128.125,128.15,128.125,128.15,2
20131001|2013-04-03 22:30,4,128.2,128.2,128.2,128.2,4
20131001|2013-04-03 23:00,4,128.225,128.25,128.225,128.25,5
20131001|2013-04-03 23:30,4,128.225,128.225,128.225,128.225,3
20131001|2013-04-04 00:00,4,128.225,128.275,128.225,128.275,2
20131001|2013-04-04 00:30,4,128.3,128.3,128.25,128.25,7
20131001|2013-04-04 01:00,4,128.25,128.25,128.25,128.25,5
20131001|2013-04-04 01:30,4,128.25,128.3,128.25,128.3,7
20131001|2013-04-04 02:30,4,128.3,128.3,128.3,128.3,8
20131001|2013-04-04 03:00,4,128.3,128.3,128.275,128.275,13
20131001|2013-04-04 03:30,4,128.275,128.275,128.275,128.275,1
20131001|2013-04-04 04:00,4,128.375,128.425,128.375,128.4,4
20131001|2013-04-04 04:30,4,128.45,128.45,128.45,128.45,5
20131001|2013-04-04 05:00,4,128.475,128.475,128.475,128.475,3
20131001|2013-04-04 05:30,4,128.325,128.325,128.275,128.275,4
20131001|2013-04-04 06:00,4,128.125,128.125,128.125,128.125,1
20131001|2013-04-04 07:30,4,128.025,128.025,127.925,128,22
20131001|2013-04-04 08:00,4,127.975,128.05,127.95,128,6
20131001|2013-04-04 08:30,4,128,128.225,127.975,128.025,67
20131001|2013-04-04 09:00,4,127.95,128.05,127.3,127.3,311
20131001|2013-04-04 09:30,4,127.35,127.6,127.35,127.375,118
20131001|2013-04-04 10:00,4,127.425,127.5,126.9,127.275,446
20131001|2013-04-04 10:30,4,127.275,127.65,127.225,127.525,233
20131001|2013-04-04 11:00,4,127.6,127.65,127.45,127.45,93
20131001|2013-04-04 11:30,4,127.475,127.5,127.375,127.475,110
20131001|2013-04-04 12:00,4,127.5,127.525,127.175,127.2,120
20131001|2013-04-04 12:30,4,127.225,127.475,127.125,127.4,647
20131001|2013-04-04 13:00,4,127.425,127.525,127.4,127.45,133
20131001|2013-04-04 13:30,4,127.5,127.55,127.35,127.35,25
20131001|2013-04-04 14:00,4,127.35,127.35,127.35,127.35,3
20131001|2013-04-04 14:30,4,127.4,127.4,127.325,127.325,10
20131001|2013-04-04 15:30,4,127.275,127.3,127.275,127.275,20
20131001|2013-04-04 17:00,5,127.325,127.475,127.325,127.475,15
20131001|2013-04-04 18:00,5,127.35,127.35,127.3,127.3,4
20131001|2013-04-04 18:30,5,127.225,127.225,127.225,127.225,3
20131001|2013-04-04 19:30,5,127.2,127.2,127.2,127.2,1
20131001|2013-04-04 20:00,5,127.2,127.2,127.2,127.2,1
20131001|2013-04-04 23:30,5,127.5,127.5,127.5,127.5,1
20131001|2013-04-05 01:00,5,127.475,127.475,127.475,127.475,1
20131001|2013-04-05 01:30,5,127.5,127.5,127.5,127.5,5
20131001|2013-04-05 05:00,5,127.575,127.575,127.55,127.55,4
20131001|2013-04-05 06:30,5,127.6,127.675,127.6,127.675,16
20131001|2013-04-05 07:00,5,127.675,127.725,127.575,127.725,34
20131001|2013-04-05 07:30,5,127.6,127.775,127.525,127.625,66
20131001|2013-04-05 08:00,5,127.625,127.625,127.2,127.2,48
20131001|2013-04-05 08:30,5,127.175,127.2,127.075,127.1,40
20131001|2013-04-05 09:00,5,127.05,127.225,126.75,127.125,344
20131001|2013-04-05 09:30,5,127.1,127.125,126.875,126.9,283
20131001|2013-04-05 10:00,5,126.825,127.1,126.775,127.075,102
20131001|2013-04-05 10:30,5,127.1,127.125,126.9,126.9,114
20131001|2013-04-05 11:00,5,126.925,127.05,126.85,126.85,143
20131001|2013-04-05 11:30,5,126.85,126.875,126.5,126.525,191
20131001|2013-04-05 12:00,5,126.5,126.7,126.35,126.525,210
20131001|2013-04-05 12:30,5,126.5,126.75,126.5,126.675,315
20131001|2013-04-05 13:00,5,126.65,126.725,126.55,126.575,71
20131001|2013-04-05 13:30,5,126.575,126.575,126.45,126.45,49
20131001|2013-04-08 09:00,8,126.6,127,126.425,127,319
20131001|2013-04-08 09:30,8,127.025,127.35,127.025,127.25,339
20131001|2013-04-08 10:00,8,127.275,127.35,127.15,127.2,138
20131001|2013-04-08 10:30,8,127.125,127.175,126.8,126.95,103
20131001|2013-04-08 11:00,8,126.875,126.9,126.325,126.675,213
20131001|2013-04-08 11:30,8,126.55,126.85,126.55,126.85,31
20131001|2013-04-08 12:00,8,126.8,126.975,126.775,126.775,60
20131001|2013-04-08 12:30,8,126.85,127.1,126.8,127.1,354
20131001|2013-04-08 13:00,8,127.025,127.075,126.975,127.05,51
20131001|2013-04-08 13:30,8,127.05,127.05,127.05,127.05,30
20131001|2013-04-08 14:00,8,126.95,126.95,126.95,126.95,2
20131001|2013-04-08 14:30,8,127.05,127.05,126.975,126.975,14
20131001|2013-04-08 15:00,8,127.025,127.025,126.95,126.95,17
20131001|2013-04-08 15:30,8,126.95,126.95,126.825,126.825,26
20131001|2013-04-08 17:00,9,127.1,127.175,127.1,127.175,4
20131001|2013-04-08 18:30,9,126.9,126.9,126.9,126.9,1
20131001|2013-04-09 00:00,9,127,127,127,127,1
20131001|2013-04-09 01:30,9,126.975,127,126.975,127,13
20131001|2013-04-09 02:00,9,127,127,127,127,6
20131001|2013-04-09 02:30,9,127.075,127.075,127.075,127.075,1
20131001|2013-04-09 03:30,9,127.075,127.075,127.075,127.075,3
20131001|2013-04-09 05:30,9,126.95,126.975,126.925,126.975,3
20131001|2013-04-09 06:00,9,126.975,126.975,126.95,126.95,2
20131001|2013-04-09 06:30,9,127.075,127.075,127.075,127.075,5
20131001|2013-04-09 08:00,9,126.95,127.1,126.95,127.075,9
20131001|2013-04-09 08:30,9,127.025,127.075,127.025,127.025,6
20131001|2013-04-09 09:00,9,127.05,127.15,126.775,126.875,259
20131001|2013-04-09 09:30,9,127,127.1,126.85,127.05,113
20131001|2013-04-09 10:00,9,127.05,127.175,127,127.05,141
20131001|2013-04-09 10:30,9,127.05,127.15,127,127.05,64
20131001|2013-04-09 11:00,9,127.075,127.15,127.025,127.05,29
20131001|2013-04-09 11:30,9,127.1,127.15,127.075,127.1,79
20131001|2013-04-09 12:00,9,127.1,127.1,126.975,127.025,56
20131001|2013-04-09 12:30,9,126.975,126.975,126.525,126.8,350
20131001|2013-04-09 13:00,9,126.85,126.85,126.7,126.725,88
20131001|2013-04-09 13:30,9,126.625,126.625,126.55,126.55,6
20131001|2013-04-09 14:00,9,126.65,126.65,126.65,126.65,10
20131001|2013-04-09 15:30,9,126.55,126.625,126.45,126.625,12
20131001|2013-04-09 17:00,10,126.475,126.475,126.475,126.475,1
20131001|2013-04-09 17:30,10,126.5,126.5,126.5,126.5,1
20131001|2013-04-09 18:00,10,126.5,126.5,126.5,126.5,2
20131001|2013-04-09 18:30,10,126.375,126.375,126.375,126.375,1
20131001|2013-04-09 19:30,10,126.4,126.4,126.375,126.4,22
20131001|2013-04-09 22:00,10,126.525,126.525,126.525,126.525,2
20131001|2013-04-09 22:30,10,126.5,126.525,126.475,126.525,11
20131001|2013-04-09 23:00,10,126.475,126.525,126.475,126.525,11
20131001|2013-04-10 04:30,10,126.525,126.525,126.525,126.525,2
20131001|2013-04-10 06:30,10,126.5,126.5,126.5,126.5,2
20131001|2013-04-10 07:30,10,126.55,126.55,126.55,126.55,5
20131001|2013-04-10 08:00,10,126.575,126.575,126.575,126.575,1
20131001|2013-04-10 08:30,10,126.675,126.775,126.625,126.775,28
20131001|2013-04-10 09:00,10,126.8,126.8,126.275,126.275,267
20131001|2013-04-10 09:30,10,126.325,126.325,125.8,125.8,535
20131001|2013-04-10 10:00,10,125.8,126.1,125.6,126.05,279
20131001|2013-04-10 10:30,10,126.025,126.125,126,126.1,43
20131001|2013-04-10 11:00,10,126.175,126.225,125.95,125.975,176
20131001|2013-04-10 11:30,10,125.975,126,125.65,125.675,346
20131001|2013-04-10 12:00,10,125.6,125.675,125.425,125.425,416
20131001|2013-04-10 12:30,10,125.475,125.475,124.85,124.925,793
20131001|2013-04-10 13:00,10,124.975,125.25,124.875,125.1,381
20131001|2013-04-10 13:30,10,125.075,125.1,125.025,125.1,19
20131001|2013-04-10 14:00,10,125.2,125.2,125.05,125.05,22
20131001|2013-04-10 14:30,10,125.075,125.25,125.025,125.1,9
20131001|2013-04-10 15:00,10,125.1,125.1,125.025,125.05,14
20131001|2013-04-10 15:30,10,125.075,125.1,125.025,125.1,14
20131001|2013-04-10 17:00,11,125,125,124.875,124.925,68
20131001|2013-04-10 18:00,11,124.85,124.85,124.85,124.85,4
20131001|2013-04-10 19:30,11,124.9,124.925,124.85,124.85,9
20131001|2013-04-10 20:00,11,124.95,124.95,124.95,124.95,9
20131001|2013-04-10 20:30,11,124.975,124.975,124.925,124.925,14
20131001|2013-04-10 21:00,11,124.9,124.9,124.9,124.9,1
20131001|2013-04-10 21:30,11,124.975,125,124.925,124.925,13
20131001|2013-04-10 23:00,11,124.925,124.925,124.9,124.9,4
20131001|2013-04-10 23:30,11,124.9,124.9,124.9,124.9,3
20131001|2013-04-11 00:00,11,124.975,124.975,124.975,124.975,4
20131001|2013-04-11 00:30,11,124.85,124.85,124.85,124.85,1
20131001|2013-04-11 01:00,11,124.9,124.95,124.9,124.95,4
20131001|2013-04-11 01:30,11,124.95,124.95,124.95,124.95,3
20131001|2013-04-11 02:00,11,124.875,125,124.875,125,7
20131001|2013-04-11 03:00,11,124.95,125,124.925,124.95,10
20131001|2013-04-11 05:30,11,124.925,124.925,124.925,124.925,1
20131001|2013-04-11 06:00,11,124.975,124.975,124.975,124.975,2
20131001|2013-04-11 06:30,11,125.05,125.05,125.025,125.025,10
20131001|2013-04-11 07:00,11,125.1,125.15,125.1,125.15,132
20131001|2013-04-11 07:30,11,125.15,125.225,125.1,125.225,34
20131001|2013-04-11 08:00,11,125.225,125.3,125.15,125.3,16
20131001|2013-04-11 08:30,11,125.25,125.3,125.1,125.1,79
20131001|2013-04-11 09:00,11,125.1,125.625,125.05,125.6,398
20131001|2013-04-11 09:30,11,125.525,125.6,125.275,125.525,244
20131001|2013-04-11 10:00,11,125.5,125.5,125.375,125.45,140
20131001|2013-04-11 10:30,11,125.4,125.475,125.275,125.475,265
20131001|2013-04-11 11:00,11,125.5,125.55,125.35,125.375,308
20131001|2013-04-11 11:30,11,125.4,125.4,125.225,125.3,127
20131001|2013-04-11 12:00,11,125.275,125.3,125.1,125.2,215
20131001|2013-04-11 12:30,11,125.175,125.325,124.95,125.325,485
20131001|2013-04-11 13:00,11,125.3,125.325,125.175,125.175,89
20131001|2013-04-11 13:30,11,125.175,125.2,125.175,125.2,19
20131001|2013-04-11 14:00,11,125.2,125.2,125.175,125.2,13
20131001|2013-04-11 14:30,11,125.225,125.225,125.2,125.2,16
20131001|2013-04-11 15:00,11,125.3,125.375,125.3,125.3,27
20131001|2013-04-11 15:30,11,125.35,125.35,125.35,125.35,3
20131001|2013-04-11 17:00,12,125.35,125.4,125.35,125.4,9
20131001|2013-04-11 19:00,12,125.35,125.35,125.35,125.35,1
20131001|2013-04-11 19:30,12,125.325,125.325,125.275,125.275,5
20131001|2013-04-11 22:30,12,125.325,125.325,125.325,125.325,1
20131001|2013-04-11 23:00,12,125.275,125.275,125.225,125.225,2
20131001|2013-04-12 02:00,12,125.15,125.175,125.125,125.175,5
20131001|2013-04-12 02:30,12,125.125,125.125,125.125,125.125,2
20131001|2013-04-12 03:00,12,125.125,125.15,125.075,125.1,13
20131001|2013-04-12 03:30,12,125.125,125.125,125.125,125.125,2
20131001|2013-04-12 04:30,12,125.125,125.125,125.125,125.125,2
20131001|2013-04-12 05:00,12,125.075,125.1,124.975,124.975,86
20131001|2013-04-12 05:30,12,125,125.025,125,125.025,5
20131001|2013-04-12 06:30,12,125.05,125.175,125.05,125.175,8
20131001|2013-04-12 07:00,12,125.05,125.05,125.025,125.025,6
20131001|2013-04-12 08:00,12,125.2,125.2,125.125,125.125,9
20131001|2013-04-12 08:30,12,125.1,125.225,125.1,125.2,23
20131001|2013-04-12 09:00,12,125.125,125.45,125.025,125.4,188
20131001|2013-04-12 09:30,12,125.3,125.475,125.25,125.4,66
20131001|2013-04-12 10:00,12,125.425,125.5,125.125,125.2,83
20131001|2013-04-12 10:30,12,125.175,125.45,125.175,125.425,110
20131001|2013-04-12 11:00,12,125.425,125.425,125.175,125.2,49
20131001|2013-04-12 11:30,12,125.2,125.25,124.825,125,219
20131001|2013-04-12 12:00,12,125.05,125.15,124.875,125.025,152
20131001|2013-04-12 12:30,12,125.025,125.3,124.85,125.25,161
20131001|2013-04-12 13:00,12,125.3,125.3,125.2,125.25,97
20131001|2013-04-12 13:30,12,125.2,125.4,125.2,125.275,111
20131001|2013-04-15 09:00,15,125.05,125.05,124.175,124.35,1332
20131001|2013-04-15 09:30,15,124.3,124.3,123.675,123.775,700
20131001|2013-04-15 10:00,15,123.7,123.775,123.575,123.625,632
20131001|2013-04-15 10:30,15,123.625,123.725,123.475,123.475,321
20131001|2013-04-15 11:00,15,123.5,123.575,123.45,123.45,107
20131001|2013-04-15 11:30,15,123.45,123.7,123.425,123.675,207
20131001|2013-04-15 12:00,15,123.65,123.7,123.5,123.55,267
20131001|2013-04-15 12:30,15,123.525,124.025,123.525,123.925,802
20131001|2013-04-15 13:00,15,123.95,124,123.8,123.8,223
20131001|2013-04-15 13:30,15,123.825,123.825,123.775,123.775,31
20131001|2013-04-15 14:00,15,123.875,123.925,123.875,123.925,5
20131001|2013-04-15 14:30,15,123.8,123.8,123.7,123.7,43
20131001|2013-04-15 15:00,15,123.7,123.7,123.625,123.675,29
20131001|2013-04-15 15:30,15,123.6,123.7,123.6,123.7,16
20131001|2013-04-15 17:00,16,123.675,123.7,123.525,123.525,32
20131001|2013-04-15 17:30,16,123.55,123.55,123.525,123.55,12
20131001|2013-04-15 18:00,16,123.6,123.6,123.45,123.45,8
20131001|2013-04-15 19:00,16,123.65,123.7,123.6,123.6,25
20131001|2013-04-15 19:30,16,123.575,123.75,123.45,123.45,14
20131001|2013-04-15 20:00,16,123.625,123.675,123.625,123.675,5
20131001|2013-04-15 21:00,16,123.55,123.55,123.55,123.55,3
20131001|2013-04-15 21:30,16,123.55,123.55,123.55,123.55,1
20131001|2013-04-15 22:00,16,123.6,123.6,123.6,123.6,1
20131001|2013-04-15 22:30,16,123.65,123.65,123.6,123.6,6
20131001|2013-04-15 23:00,16,123.6,123.6,123.6,123.6,4
20131001|2013-04-15 23:30,16,123.7,123.7,123.7,123.7,1
20131001|2013-04-16 03:00,16,123.625,123.625,123.625,123.625,1
20131001|2013-04-16 06:30,16,123.875,124.075,123.875,124.075,46
20131001|2013-04-16 07:00,16,124.075,124.075,123.95,123.95,14
20131001|2013-04-16 07:30,16,123.95,124.05,123.775,123.8,14
20131001|2013-04-16 08:00,16,123.85,123.975,123.85,123.9,7
20131001|2013-04-16 08:30,16,123.9,123.925,123.85,123.925,32
20131001|2013-04-16 09:00,16,124,124.025,123.825,123.825,125
20131001|2013-04-16 09:30,16,123.8,124.35,123.75,124.15,403
20131001|2013-04-16 10:00,16,124.1,124.5,124.1,124.35,226
20131001|2013-04-16 10:30,16,124.35,124.4,124.2,124.3,128
20131001|2013-04-16 11:00,16,124.3,124.35,124.175,124.3,107
20131001|2013-04-16 11:30,16,124.3,124.325,124.25,124.3,42
20131001|2013-04-16 12:00,16,124.325,124.425,124.3,124.4,46
20131001|2013-04-16 12:30,16,124.375,124.5,124.275,124.475,261
20131001|2013-04-16 13:00,16,124.425,124.525,124.425,124.525,52
20131001|2013-04-16 13:30,16,124.525,124.575,124.525,124.575,47
20131001|2013-04-16 14:00,16,124.5,124.5,124.425,124.425,4
20131001|2013-04-16 14:30,16,124.45,124.45,124.45,124.45,2
20131001|2013-04-16 15:00,16,124.525,124.525,124.45,124.45,3
20131001|2013-04-16 15:30,16,124.5,124.5,124.45,124.45,2
20131001|2013-04-16 17:00,17,124.5,124.6,124.5,124.55,3
20131001|2013-04-16 19:00,17,124.575,124.575,124.575,124.575,3
20131001|2013-04-16 20:30,17,124.525,124.55,124.525,124.55,2
20131001|2013-04-16 21:30,17,124.65,124.65,124.65,124.65,3
20131001|2013-04-16 22:00,17,124.55,124.55,124.55,124.55,1
20131001|2013-04-16 22:30,17,124.525,124.525,124.525,124.525,1
20131001|2013-04-16 23:00,17,124.475,124.475,124.475,124.475,1
20131001|2013-04-16 23:30,17,124.425,124.425,124.425,124.425,2
20131001|2013-04-17 02:30,17,124.525,124.525,124.525,124.525,2
20131001|2013-04-17 06:00,17,124.4,124.4,124.35,124.35,2
20131001|2013-04-17 07:00,17,124.35,124.35,124.35,124.35,2
20131001|2013-04-17 07:30,17,124.425,124.425,124.425,124.425,4
20131001|2013-04-17 08:00,17,124.4,124.5,124.325,124.5,30
20131001|2013-04-17 08:30,17,124.45,124.6,124.4,124.525,37
20131001|2013-04-17 09:00,17,124.575,124.6,124.3,124.325,169
20131001|2013-04-17 09:30,17,124.3,124.6,124.275,124.55,264
20131001|2013-04-17 10:00,17,124.45,124.95,124.425,124.95,162
20131001|2013-04-17 10:30,17,124.95,125.5,124.8,125.2,484
20131001|2013-04-17 11:00,17,125.2,125.775,125.15,125.525,498
20131001|2013-04-17 11:30,17,125.525,125.7,125.525,125.625,173
20131001|2013-04-17 12:00,17,125.625,125.65,125.15,125.45,270
20131001|2013-04-17 12:30,17,125.425,125.675,125.425,125.6,191
20131001|2013-04-17 13:00,17,125.625,125.675,125.6,125.675,107
20131001|2013-04-17 13:30,17,125.55,125.6,125.55,125.575,17
20131001|2013-04-17 14:00,17,125.6,125.675,125.6,125.65,37
20131001|2013-04-17 14:30,17,125.625,125.625,125.625,125.625,6
20131001|2013-04-17 15:00,17,125.525,125.55,125.5,125.55,16
20131001|2013-04-17 15:30,17,125.525,125.65,125.525,125.65,13
20131001|2013-04-17 17:00,18,125.525,125.525,125.5,125.525,5
20131001|2013-04-17 18:00,18,125.6,125.6,125.475,125.575,15
20131001|2013-04-17 18:30,18,125.6,125.6,125.6,125.6,1
20131001|2013-04-17 22:00,18,125.55,125.55,125.55,125.55,1
20131001|2013-04-17 22:30,18,125.55,125.55,125.55,125.55,2
20131001|2013-04-18 00:30,18,125.525,125.525,125.525,125.525,1
20131001|2013-04-18 01:30,18,125.5,125.5,125.5,125.5,4
20131001|2013-04-18 05:00,18,125.65,125.65,125.55,125.55,34
20131001|2013-04-18 05:30,18,125.55,125.55,125.55,125.55,16
20131001|2013-04-18 06:30,18,125.65,125.65,125.65,125.65,1
20131001|2013-04-18 07:00,18,125.675,125.9,125.675,125.85,43
20131001|2013-04-18 07:30,18,125.9,125.9,125.85,125.85,5
20131001|2013-04-18 08:00,18,125.85,125.9,125.7,125.7,115
20131001|2013-04-18 08:30,18,125.675,125.725,125.475,125.6,80
20131001|2013-04-18 09:00,18,125.65,125.725,124.925,125.4,860
20131001|2013-04-18 09:30,18,125.425,125.675,125.35,125.45,167
20131001|2013-04-18 10:00,18,125.425,125.8,125.375,125.65,371
20131001|2013-04-18 10:30,18,125.625,125.7,125.25,125.325,150
20131001|2013-04-18 11:00,18,125.2,125.275,125.075,125.25,176
20131001|2013-04-18 11:30,18,125.25,125.35,125.075,125.15,126
20131001|2013-04-18 12:00,18,125.2,125.275,124.9,125.225,330
20131001|2013-04-18 12:30,18,125.275,125.525,125.225,125.5,390
20131001|2013-04-18 13:00,18,125.425,125.45,125.325,125.375,158
20131001|2013-04-18 13:30,18,125.4,125.425,125.375,125.4,10
20131001|2013-04-18 14:00,18,125.375,125.4,125.35,125.4,12
20131001|2013-04-18 14:30,18,125.35,125.35,125.3,125.3,8
20131001|2013-04-18 15:00,18,125.3,125.3,125.225,125.225,20
20131001|2013-04-18 15:30,18,125.225,125.275,125.225,125.25,31
20131001|2013-04-18 17:00,19,125.275,125.275,125.25,125.25,5
20131001|2013-04-18 17:30,19,125.25,125.25,125.25,125.25,8
20131001|2013-04-18 18:00,19,125.25,125.25,125.25,125.25,1
20131001|2013-04-18 18:30,19,125.375,125.375,125.375,125.375,4
20131001|2013-04-18 19:00,19,125.25,125.3,125.125,125.125,12
20131001|2013-04-18 19:30,19,125.1,125.1,125.1,125.1,1
20131001|2013-04-18 21:30,19,125.2,125.2,125.2,125.2,1
20131001|2013-04-19 01:00,19,125.1,125.1,125.1,125.1,3
20131001|2013-04-19 01:30,19,125.1,125.125,125.1,125.1,7
20131001|2013-04-19 04:30,19,125.15,125.15,125.15,125.15,3
20131001|2013-04-19 06:00,19,125.1,125.175,125.075,125.175,11
20131001|2013-04-19 06:30,19,125.175,125.225,125.125,125.225,15
20131001|2013-04-19 07:00,19,125.225,125.25,125.2,125.225,12
20131001|2013-04-19 07:30,19,125.125,125.25,125.125,125.225,4
20131001|2013-04-19 08:00,19,125.025,125.075,125,125.05,24
20131001|2013-04-19 08:30,19,125.125,125.3,124.975,125.025,25
20131001|2013-04-19 09:00,19,125.025,125.3,124.875,125.225,328
20131001|2013-04-19 09:30,19,125.2,125.5,125.2,125.4,360
20131001|2013-04-19 10:00,19,125.35,125.35,125.25,125.25,147
20131001|2013-04-19 10:30,19,125.25,125.35,125.175,125.175,223
20131001|2013-04-19 11:00,19,125.225,125.225,124.775,124.975,273
20131001|2013-04-19 11:30,19,124.95,125.125,124.825,125.025,122
20131001|2013-04-19 12:00,19,125,125.025,124.9,124.975,103
20131001|2013-04-19 12:30,19,125.05,125.225,125.05,125.175,339
20131001|2013-04-19 13:00,19,125.175,125.225,125.1,125.125,173
20131001|2013-04-19 13:30,19,125.175,125.25,125.025,125.25,52
20131001|2013-04-22 09:00,22,124.4,124.45,124.2,124.4,532
20131001|2013-04-22 09:30,22,124.4,124.525,124.35,124.475,164
20131001|2013-04-22 10:00,22,124.5,124.7,124.45,124.7,193
20131001|2013-04-22 10:30,22,124.7,124.775,124.625,124.65,163
20131001|2013-04-22 11:00,22,124.675,124.775,124.5,124.55,170
20131001|2013-04-22 11:30,22,124.55,124.625,124.5,124.575,164
20131001|2013-04-22 12:00,22,124.6,124.825,124.575,124.825,114
20131001|2013-04-22 12:30,22,124.875,124.875,124.65,124.7,183
20131001|2013-04-22 13:00,22,124.7,124.7,124.55,124.55,109
20131001|2013-04-22 13:30,22,124.525,124.625,124.525,124.625,36
20131001|2013-04-22 14:00,22,124.625,124.625,124.575,124.575,7
20131001|2013-04-22 14:30,22,124.6,124.6,124.6,124.6,4
20131001|2013-04-22 15:00,22,124.575,124.575,124.575,124.575,1
20131001|2013-04-22 15:30,22,124.55,124.55,124.55,124.55,1
20131001|2013-04-22 17:30,23,124.65,124.675,124.65,124.675,7
20131001|2013-04-22 19:00,23,124.575,124.575,124.525,124.525,8
20131001|2013-04-22 21:30,23,124.675,124.675,124.675,124.675,1
20131001|2013-04-23 01:30,23,124.7,124.7,124.7,124.7,1
20131001|2013-04-23 03:00,23,124.65,124.65,124.625,124.625,2
20131001|2013-04-23 04:30,23,124.575,124.575,124.575,124.575,11
20131001|2013-04-23 05:30,23,124.525,124.525,124.525,124.525,2
20131001|2013-04-23 06:00,23,124.575,124.575,124.55,124.55,6
20131001|2013-04-23 06:30,23,124.575,124.65,124.575,124.625,9
20131001|2013-04-23 07:00,23,124.65,124.75,124.65,124.75,26
20131001|2013-04-23 07:30,23,124.75,125.075,124.75,124.975,224
20131001|2013-04-23 08:00,23,124.925,125,124.925,125,93
20131001|2013-04-23 08:30,23,125,125.25,125,125.075,68
20131001|2013-04-23 09:00,23,125.125,125.55,125.125,125.275,360
20131001|2013-04-23 09:30,23,125.225,125.3,124.925,125.075,300
20131001|2013-04-23 10:00,23,125.075,125.1,124.875,125.075,314
20131001|2013-04-23 10:30,23,125.075,125.1,125,125.025,98
20131001|2013-04-23 11:00,23,125.075,125.2,125.025,125.1,165
20131001|2013-04-23 11:30,23,125.1,125.125,124.85,124.925,159
20131001|2013-04-23 12:00,23,124.925,125.075,124.675,125.05,220
20131001|2013-04-23 12:30,23,125.075,125.175,124.825,125.025,235
20131001|2013-04-23 13:00,23,124.975,124.975,124.925,124.925,39
20131001|2013-04-23 13:30,23,125,125,125,125,4
20131001|2013-04-23 14:00,23,125,125.05,124.925,124.95,28
20131001|2013-04-23 14:30,23,125,125,125,125,2
20131001|2013-04-23 15:30,23,125,125,125,125,11
20131001|2013-04-23 17:00,24,125.075,125.075,124.9,125.025,7
20131001|2013-04-23 17:30,24,125.075,125.075,125.075,125.075,1
20131001|2013-04-23 18:00,24,124.95,124.95,124.95,124.95,9
20131001|2013-04-23 20:30,24,125,125,125,125,2
20131001|2013-04-23 21:00,24,125.075,125.175,125.075,125.175,11
20131001|2013-04-23 21:30,24,125.175,125.175,125.175,125.175,1
20131001|2013-04-23 22:30,24,125.15,125.2,125.15,125.2,4
20131001|2013-04-23 23:00,24,125.2,125.2,125.2,125.2,2
20131001|2013-04-24 02:00,24,125.2,125.2,125.125,125.125,2
20131001|2013-04-24 04:30,24,125.2,125.25,125.2,125.25,12
20131001|2013-04-24 05:00,24,125.3,125.5,125.3,125.5,33
20131001|2013-04-24 05:30,24,125.5,125.525,124.975,124.975,35
20131001|2013-04-24 06:30,24,125.025,125.05,125.025,125.05,5
20131001|2013-04-24 07:00,24,125.25,125.25,125.05,125.175,20
20131001|2013-04-24 07:30,24,125.25,125.375,125.25,125.375,65
20131001|2013-04-24 08:00,24,125.425,125.6,125.425,125.6,40
20131001|2013-04-24 08:30,24,125.625,125.875,125.625,125.75,102
20131001|2013-04-24 09:00,24,125.8,126.05,125.775,125.85,537
20131001|2013-04-24 09:30,24,125.8,126.175,125.8,126.15,532
20131001|2013-04-24 10:00,24,126.175,126.25,125.975,126,355
20131001|2013-04-24 10:30,24,126,126.025,125.95,125.975,139
20131001|2013-04-24 11:00,24,126,126.1,125.95,126.05,56
20131001|2013-04-24 11:30,24,126.075,126.075,125.825,125.9,61
20131001|2013-04-24 12:00,24,125.95,125.95,125.7,125.7,101
20131001|2013-04-24 12:30,24,125.75,126.35,125.725,126.325,425
20131001|2013-04-24 13:00,24,126.325,126.35,126.275,126.3,200
20131001|2013-04-24 13:30,24,126.3,126.375,126.3,126.375,10
20131001|2013-04-24 14:00,24,126.325,126.375,126.3,126.3,10
20131001|2013-04-24 14:30,24,126.325,126.325,126.3,126.3,3
20131001|2013-04-24 15:00,24,126.3,126.3,126.25,126.25,35
20131001|2013-04-24 15:30,24,126.2,126.2,126.2,126.2,3
20131001|2013-04-24 18:30,25,126.35,126.35,126.35,126.35,4
20131001|2013-04-24 22:00,25,126.25,126.25,126.2,126.2,6
20131001|2013-04-24 23:30,25,126.425,126.425,126.425,126.425,1
20131001|2013-04-25 02:00,25,126.375,126.375,126.375,126.375,1
20131001|2013-04-25 02:30,25,126.475,126.475,126.475,126.475,1
20131001|2013-04-25 04:30,25,126.5,126.5,126.5,126.5,1
20131001|2013-04-25 06:00,25,126.4,126.4,126.4,126.4,1
20131001|2013-04-25 07:00,25,126.475,126.5,126.475,126.5,8
20131001|2013-04-25 07:30,25,126.4,126.4,126.175,126.2,20
20131001|2013-04-25 08:00,25,126.3,126.4,126.3,126.4,30
20131001|2013-04-25 08:30,25,126.325,126.325,126.15,126.15,44
20131001|2013-04-25 09:00,25,126.2,126.275,125.875,125.975,236
20131001|2013-04-25 09:30,25,125.95,126.275,125.9,126.125,152
20131001|2013-04-25 10:00,25,126.2,126.25,126.075,126.15,102
20131001|2013-04-25 10:30,25,126.15,126.225,126.1,126.175,54
20131001|2013-04-25 11:00,25,126.2,126.575,126.2,126.525,136
20131001|2013-04-25 11:30,25,126.55,126.8,126.45,126.725,160
20131001|2013-04-25 12:00,25,126.8,127.2,126.775,127.05,552
20131001|2013-04-25 12:30,25,127.05,127.225,126.925,127.025,395
20131001|2013-04-25 13:00,25,127.025,127.075,126.925,126.925,144
20131001|2013-04-25 13:30,25,127,127,126.9,126.9,5
20131001|2013-04-25 14:00,25,126.925,126.925,126.875,126.875,9
20131001|2013-04-25 14:30,25,126.9,126.9,126.875,126.9,7
20131001|2013-04-25 15:00,25,126.925,126.95,126.875,126.95,19
20131001|2013-04-25 15:30,25,126.975,127,126.975,127,12
20131001|2013-04-25 17:00,26,126.9,127.15,126.9,127.15,14
20131001|2013-04-25 19:30,26,127,127,126.975,126.975,2
20131001|2013-04-25 20:00,26,126.975,127.075,126.975,127.075,3
20131001|2013-04-25 22:00,26,127,127.25,126.975,127.25,5
20131001|2013-04-25 22:30,26,127.3,127.3,127.125,127.15,68
20131001|2013-04-26 04:30,26,127.125,127.125,127.125,127.125,1
20131001|2013-04-26 05:30,26,127.125,127.125,127.125,127.125,2
20131001|2013-04-26 06:00,26,127.15,127.175,127.15,127.175,4
20131001|2013-04-26 06:30,26,127.175,127.175,127.175,127.175,2
20131001|2013-04-26 07:00,26,127.1,127.1,127,127,9
20131001|2013-04-26 07:30,26,126.85,126.875,126.85,126.85,5
20131001|2013-04-26 08:00,26,126.875,126.9,126.825,126.825,6
20131001|2013-04-26 08:30,26,126.875,126.975,126.875,126.925,39
20131001|2013-04-26 09:00,26,126.85,126.925,126.65,126.875,189
20131001|2013-04-26 09:30,26,126.85,126.975,126.85,126.95,183
20131001|2013-04-26 10:00,26,126.925,127.075,126.875,126.925,321
20131001|2013-04-26 10:30,26,126.9,126.9,126.4,126.5,578
20131001|2013-04-26 11:00,26,126.475,126.7,126.425,126.55,283
20131001|2013-04-26 11:30,26,126.575,126.7,126.55,126.55,201
20131001|2013-04-26 12:00,26,126.55,126.625,126.475,126.575,98
20131001|2013-04-26 12:30,26,126.525,126.6,126.5,126.525,151
20131001|2013-04-26 13:00,26,126.525,126.525,126.4,126.475,198
20131001|2013-04-26 13:30,26,126.475,126.5,126.425,126.425,27
20131001|2013-04-29 09:00,29,126.45,127,126.3,126.875,496
20131001|2013-04-29 09:30,29,126.825,126.9,126.65,126.775,627
20131001|2013-04-29 10:00,29,126.75,127.05,126.65,126.925,418
20131001|2013-04-29 10:30,29,126.925,126.925,126.75,126.9,135
20131001|2013-04-29 11:00,29,126.875,126.95,126.625,126.75,143
20131001|2013-04-29 11:30,29,126.675,126.675,126.4,126.475,277
20131001|2013-04-29 12:00,29,126.575,126.65,126.4,126.475,128
20131001|2013-04-29 12:30,29,126.475,126.7,126.475,126.475,274
20131001|2013-04-29 13:00,29,126.525,126.6,126.525,126.525,52
20131001|2013-04-29 13:30,29,126.6,126.6,126.45,126.475,28
20131001|2013-04-29 14:30,29,126.5,126.6,126.5,126.6,11
20131001|2013-04-29 15:00,29,126.625,126.65,126.625,126.625,17
20131001|2013-04-29 15:30,29,126.7,126.7,126.7,126.7,4
20131001|2013-04-29 19:30,30,126.25,126.25,126.25,126.25,1
20131001|2013-04-30 06:00,30,126.475,126.475,126.475,126.475,5
20131001|2013-04-30 06:30,30,126.475,126.525,126.475,126.525,5
20131001|2013-04-30 07:00,30,126.525,126.525,126.5,126.5,12
20131001|2013-04-30 07:30,30,126.525,126.575,126.525,126.575,12
20131001|2013-04-30 08:00,30,126.575,126.7,126.55,126.65,109
20131001|2013-04-30 08:30,30,126.625,126.75,126.475,126.7,28
20131001|2013-04-30 09:00,30,126.725,126.8,126.65,126.725,160
20131001|2013-04-30 09:30,30,126.725,126.75,126.35,126.6,180
20131001|2013-04-30 10:00,30,126.575,126.575,126.375,126.5,162
20131001|2013-04-30 10:30,30,126.5,126.65,126.475,126.6,99
20131001|2013-04-30 11:00,30,126.625,126.65,126.55,126.6,185
20131001|2013-04-30 11:30,30,126.575,126.575,126.3,126.4,85
20131001|2013-04-30 12:00,30,126.475,126.475,126.325,126.425,47
20131001|2013-04-30 12:30,30,126.425,126.55,125.85,125.95,363
20131001|2013-04-30 13:00,30,125.925,125.975,125.85,125.875,119
20131001|2013-04-30 13:30,30,125.95,126.025,125.925,126.025,19
20131001|2013-04-30 14:00,30,126.075,126.15,126.05,126.05,10
20131001|2013-04-30 14:30,30,126.05,126.25,126.05,126.15,28
20131001|2013-04-30 15:00,30,126.2,126.2,126.1,126.15,12
20131001|2013-04-30 15:30,30,126.1,126.1,126.05,126.05,8
20131001|2013-04-30 17:00,1,126.025,126.025,126.025,126.025,2
20131001|2013-04-30 17:30,1,125.875,125.875,125.875,125.875,5
20131001|2013-04-30 18:00,1,125.875,125.875,125.875,125.875,1
20131001|2013-04-30 19:30,1,125.9,125.925,125.8,125.925,13
20131001|2013-04-30 21:00,1,125.775,125.775,125.775,125.775,10
20131001|2013-04-30 23:00,1,125.85,125.85,125.8,125.8,15
20131001|2013-05-01 02:00,1,125.725,125.725,125.725,125.725,6
20131001|2013-05-01 03:00,1,125.725,125.725,125.725,125.725,1
20131001|2013-05-01 03:30,1,125.725,125.725,125.7,125.7,4
20131001|2013-05-01 04:00,1,125.725,125.725,125.725,125.725,1
20131001|2013-05-01 04:30,1,125.725,125.725,125.725,125.725,14
20131001|2013-05-01 05:30,1,125.7,125.7,125.7,125.7,5
20131001|2013-05-01 06:30,1,125.7,125.7,125.7,125.7,11
20131001|2013-05-01 07:00,1,125.775,125.9,125.775,125.9,13
20131001|2013-05-01 07:30,1,125.95,126,125.95,125.95,9
20131001|2013-05-01 08:00,1,125.975,126.25,125.975,126.25,32
20131001|2013-05-01 08:30,1,126.225,126.25,126.1,126.15,34
20131001|2013-05-01 09:00,1,126.15,126.15,125.925,126,140
20131001|2013-05-01 09:30,1,126.075,126.25,126.075,126.225,368
20131001|2013-05-01 10:00,1,126.225,126.25,126.125,126.25,105
20131001|2013-05-01 10:30,1,126.275,126.45,126.25,126.375,264
20131001|2013-05-01 11:00,1,126.425,126.85,126.425,126.7,352
20131001|2013-05-01 11:30,1,126.675,126.725,126.55,126.65,89
20131001|2013-05-01 12:00,1,126.675,126.775,126.6,126.65,215
20131001|2013-05-01 12:30,1,126.65,126.725,126.475,126.55,472
20131001|2013-05-01 13:00,1,126.525,126.525,126.225,126.25,298
20131001|2013-05-01 13:30,1,126.25,126.325,126.25,126.25,11
20131001|2013-05-01 14:00,1,126.3,126.3,126.2,126.2,25
20131001|2013-05-01 14:30,1,126.175,126.2,126.15,126.2,20
20131001|2013-05-01 15:00,1,126.1,126.425,126.1,126.425,151
20131001|2013-05-01 15:30,1,126.425,126.575,126.425,126.55,16
20131001|2013-05-01 17:00,2,126.9,126.9,126.6,126.6,56
20131001|2013-05-01 17:30,2,126.625,126.775,126.625,126.775,3
20131001|2013-05-01 18:30,2,126.725,126.775,126.725,126.775,13
20131001|2013-05-01 19:00,2,126.75,126.75,126.725,126.725,4
20131001|2013-05-01 20:00,2,126.775,126.775,126.775,126.775,1
20131001|2013-05-01 20:30,2,126.75,126.75,126.75,126.75,2
20131001|2013-05-01 21:00,2,126.75,126.775,126.75,126.775,12
20131001|2013-05-01 21:30,2,126.775,126.85,126.775,126.85,18
20131001|2013-05-01 22:30,2,126.9,126.9,126.85,126.85,8
20131001|2013-05-01 23:00,2,126.775,126.775,126.775,126.775,2
20131001|2013-05-02 04:00,2,126.825,126.825,126.825,126.825,1
20131001|2013-05-02 05:00,2,126.875,126.875,126.875,126.875,3
20131001|2013-05-02 05:30,2,126.8,126.8,126.8,126.8,2
20131001|2013-05-02 06:30,2,126.875,126.875,126.8,126.8,2
20131001|2013-05-02 07:00,2,126.8,126.825,126.775,126.825,29
20131001|2013-05-02 07:30,2,126.8,126.8,126.8,126.8,4
20131001|2013-05-02 08:00,2,126.825,126.875,126.825,126.875,3
20131001|2013-05-02 08:30,2,126.875,127.225,126.875,127.1,171
20131001|2013-05-02 09:00,2,127.1,127.2,126.95,126.975,348
20131001|2013-05-02 09:30,2,126.975,127.075,126.9,126.925,591
20131001|2013-05-02 10:00,2,126.925,127.025,126.875,127,365
20131001|2013-05-02 10:30,2,127.025,127.15,126.9,127.025,229
20131001|2013-05-02 11:00,2,127,127.225,127,127.175,486
20131001|2013-05-02 11:30,2,127.175,127.2,126.925,126.975,290
20131001|2013-05-02 12:00,2,127,127,126.925,127,167
20131001|2013-05-02 12:30,2,127,127.05,126.85,126.975,643
20131001|2013-05-02 13:00,2,126.975,126.975,126.85,126.9,78
20131001|2013-05-02 13:30,2,126.9,126.925,126.85,126.875,29
20131001|2013-05-02 14:00,2,126.85,126.85,126.825,126.85,15
20131001|2013-05-02 14:30,2,126.825,126.825,126.825,126.825,1
20131001|2013-05-02 15:00,2,126.825,126.85,126.8,126.85,53
20131001|2013-05-02 15:30,2,126.825,126.825,126.7,126.7,20
20131001|2013-05-02 17:00,3,126.85,126.85,126.85,126.85,8
20131001|2013-05-02 17:30,3,127,127,127,127,2
20131001|2013-05-02 19:00,3,126.875,126.875,126.875,126.875,4
20131001|2013-05-02 19:30,3,126.9,126.9,126.9,126.9,1
20131001|2013-05-02 20:00,3,126.9,126.9,126.9,126.9,4
20131001|2013-05-02 23:00,3,126.975,127,126.975,127,44
20131001|2013-05-03 00:30,3,126.9,126.9,126.9,126.9,1
20131001|2013-05-03 01:30,3,126.95,126.95,126.95,126.95,1
20131001|2013-05-03 02:30,3,127,127.075,127,127.075,24
20131001|2013-05-03 03:00,3,126.975,127,126.975,127,2
20131001|2013-05-03 05:00,3,126.925,126.925,126.925,126.925,1
20131001|2013-05-03 06:30,3,127.075,127.125,127.075,127.125,11
20131001|2013-05-03 07:00,3,127.1,127.1,126.925,126.95,18
20131001|2013-05-03 07:30,3,126.925,127.05,126.925,127.05,6
20131001|2013-05-03 08:00,3,127.05,127.05,126.975,126.975,6
20131001|2013-05-03 08:30,3,126.925,126.95,126.825,126.85,52
20131001|2013-05-03 09:00,3,126.825,126.85,126.475,126.6,247
20131001|2013-05-03 09:30,3,126.575,126.725,126.475,126.55,259
20131001|2013-05-03 10:00,3,126.575,126.6,126.2,126.2,223
20131001|2013-05-03 10:30,3,126.225,126.25,125.925,125.95,441
20131001|2013-05-03 11:00,3,125.925,125.925,125.125,125.375,766
20131001|2013-05-03 11:30,3,125.425,125.95,125.35,125.6,313
20131001|2013-05-03 12:00,3,125.525,125.725,125.475,125.525,125
20131001|2013-05-03 12:30,3,125.5,125.625,125.3,125.35,655
20131001|2013-05-03 13:00,3,125.325,125.35,125.2,125.3,169
20131001|2013-05-03 13:30,3,125.2,125.3,125.2,125.3,12
20131001|2013-05-06 09:00,6,125.6,125.85,125.5,125.525,305
20131001|2013-05-06 09:30,6,125.5,125.825,125.425,125.775,206
20131001|2013-05-06 10:00,6,125.775,125.85,125.725,125.725,162
20131001|2013-05-06 10:30,6,125.725,125.75,125.475,125.475,212
20131001|2013-05-06 11:00,6,125.5,125.525,125.125,125.225,233
20131001|2013-05-06 11:30,6,125.225,125.275,124.75,124.9,322
20131001|2013-05-06 12:00,6,124.9,125,124.775,124.825,275
20131001|2013-05-06 12:30,6,124.825,124.825,124.325,124.5,541
20131001|2013-05-06 13:00,6,124.475,124.5,124.35,124.375,112
20131001|2013-05-06 13:30,6,124.3,124.35,124.25,124.25,12
20131001|2013-05-06 14:00,6,124.3,124.425,124.3,124.425,24
20131001|2013-05-06 14:30,6,124.4,124.4,124.4,124.4,2
20131001|2013-05-06 15:00,6,124.425,124.425,124.425,124.425,2
20131001|2013-05-06 15:30,6,124.325,124.325,124.325,124.325,1
20131001|2013-05-06 19:00,7,124.45,124.475,124.45,124.475,3
20131001|2013-05-06 19:30,7,124.425,124.625,124.4,124.625,23
20131001|2013-05-06 20:00,7,124.6,124.6,124.6,124.6,3
20131001|2013-05-06 21:00,7,124.6,124.7,124.575,124.7,11
20131001|2013-05-06 22:00,7,124.55,124.55,124.55,124.55,2
20131001|2013-05-06 22:30,7,124.6,124.65,124.575,124.65,17
20131001|2013-05-06 23:00,7,124.65,124.65,124.575,124.575,7
20131001|2013-05-07 00:00,7,124.675,124.675,124.675,124.675,2
20131001|2013-05-07 00:30,7,124.675,124.675,124.675,124.675,1
20131001|2013-05-07 01:00,7,124.675,124.675,124.675,124.675,1
20131001|2013-05-07 02:00,7,124.675,124.675,124.675,124.675,7
20131001|2013-05-07 02:30,7,124.675,124.675,124.675,124.675,5
20131001|2013-05-07 03:00,7,124.65,124.65,124.65,124.65,4
20131001|2013-05-07 03:30,7,124.65,124.65,124.55,124.575,17
20131001|2013-05-07 04:00,7,124.675,124.675,124.675,124.675,4
20131001|2013-05-07 04:30,7,124.5,124.525,124.5,124.525,2
20131001|2013-05-07 06:00,7,124.5,124.75,124.5,124.75,13
20131001|2013-05-07 06:30,7,124.75,124.75,124.75,124.75,1
20131001|2013-05-07 07:00,7,124.625,124.625,124.6,124.6,9
20131001|2013-05-07 07:30,7,124.525,124.75,124.525,124.75,38
20131001|2013-05-07 08:00,7,124.75,124.75,124.65,124.65,13
20131001|2013-05-07 08:30,7,124.675,124.7,124.525,124.525,25
20131001|2013-05-07 09:00,7,124.525,124.575,124,124.1,727
20131001|2013-05-07 09:30,7,124.1,124.175,123.9,123.9,289
20131001|2013-05-07 10:00,7,123.9,124.05,123.8,124.05,341
20131001|2013-05-07 10:30,7,124.025,124.3,124,124.225,200
20131001|2013-05-07 11:00,7,124.3,124.475,124.175,124.3,431
20131001|2013-05-07 11:30,7,124.4,124.45,124.25,124.375,287
20131001|2013-05-07 12:00,7,124.375,124.425,124.225,124.25,300
20131001|2013-05-07 12:30,7,124.25,124.425,124.1,124.2,723
20131001|2013-05-07 13:00,7,124.225,124.25,123.975,124,304
20131001|2013-05-07 13:30,7,124,124.05,123.975,124.05,89
20131001|2013-05-07 14:00,7,124.1,124.1,124.1,124.1,8
20131001|2013-05-07 15:00,7,124.05,124.1,124.025,124.075,8
20131001|2013-05-07 15:30,7,124.05,124.1,124.025,124.025,7
20131001|2013-05-07 18:00,8,124.15,124.2,124.15,124.2,27
20131001|2013-05-07 21:00,8,124,124,123.975,123.975,23
20131001|2013-05-07 21:30,8,123.95,124.025,123.95,124.025,2
20131001|2013-05-07 22:30,8,124,124,124,124,1
20131001|2013-05-07 23:30,8,124,124,123.95,123.95,20
20131001|2013-05-08 00:30,8,124.025,124.025,123.95,123.95,6
20131001|2013-05-08 03:30,8,123.975,124.125,123.95,124.125,27
20131001|2013-05-08 05:30,8,123.975,123.975,123.975,123.975,1
20131001|2013-05-08 07:00,8,124.175,124.175,124.075,124.075,5
20131001|2013-05-08 07:30,8,124.075,124.175,124.075,124.175,10
20131001|2013-05-08 08:00,8,124.125,124.15,124.1,124.15,6
20131001|2013-05-08 08:30,8,124.1,124.425,123.925,124.35,250
20131001|2013-05-08 09:00,8,124.425,124.45,123.6,123.75,486
20131001|2013-05-08 09:30,8,123.725,123.75,123.45,123.5,504
20131001|2013-05-08 10:00,8,123.5,123.525,123.275,123.425,628
20131001|2013-05-08 10:30,8,123.375,123.575,123.375,123.4,697
20131001|2013-05-08 11:00,8,123.4,123.65,123.15,123.475,897
20131001|2013-05-08 11:30,8,123.475,123.625,123.425,123.5,263
20131001|2013-05-08 12:00,8,123.45,123.65,123.375,123.475,208
20131001|2013-05-08 12:30,8,123.475,123.475,123.125,123.125,549
20131001|2013-05-08 13:00,8,123.125,123.15,123.075,123.075,307
20131001|2013-05-08 13:30,8,123.05,123.15,123.025,123.15,61
20131001|2013-05-08 14:00,8,123.125,123.15,123.1,123.125,20
20131001|2013-05-08 14:30,8,123.125,123.125,123.05,123.075,25
20131001|2013-05-08 15:00,8,123.025,123.15,123.025,123.15,40
20131001|2013-05-08 15:30,8,123.1,123.175,123.1,123.15,19
20131001|2013-05-08 17:00,9,123.3,123.325,123.2,123.325,7
20131001|2013-05-08 17:30,9,123.325,123.35,123.325,123.35,4
20131001|2013-05-08 18:00,9,123.25,123.35,123.25,123.3,6
20131001|2013-05-08 18:30,9,123.35,123.425,123.35,123.425,26
20131001|2013-05-08 19:00,9,123.35,123.35,123.2,123.2,8
20131001|2013-05-08 19:30,9,123.175,123.175,123.175,123.175,2
20131001|2013-05-08 20:00,9,123.125,123.225,123.1,123.225,13
20131001|2013-05-08 22:00,9,123.2,123.2,123.2,123.2,6
20131001|2013-05-08 23:00,9,123.125,123.125,123.125,123.125,2
20131001|2013-05-09 01:00,9,123.125,123.125,123.125,123.125,1
20131001|2013-05-09 01:30,9,123.1,123.1,123.1,123.1,2
20131001|2013-05-09 02:00,9,123.125,123.125,123.075,123.075,2
20131001|2013-05-09 03:00,9,123.05,123.05,123.05,123.05,1
20131001|2013-05-09 04:00,9,123.05,123.05,123.05,123.05,3
20131001|2013-05-09 04:30,9,123,123,123,123,1
20131001|2013-05-09 05:00,9,123,123.075,123,123.075,9
20131001|2013-05-09 05:30,9,123.075,123.075,123.05,123.075,4
20131001|2013-05-09 06:00,9,123.1,123.275,123.1,123.2,24
20131001|2013-05-09 06:30,9,123.275,123.275,123.2,123.225,4
20131001|2013-05-09 07:00,9,123.225,123.275,123.225,123.25,6
20131001|2013-05-09 07:30,9,123.35,123.35,123.25,123.25,25
20131001|2013-05-09 08:00,9,123.275,123.3,123.175,123.25,32
20131001|2013-05-09 08:30,9,123.275,123.3,123.175,123.25,101
20131001|2013-05-09 09:00,9,123.3,123.3,122.825,123,459
20131001|2013-05-09 09:30,9,123,123.325,122.95,123,537
20131001|2013-05-09 10:00,9,123.025,123.275,123.025,123.1,170
20131001|2013-05-09 10:30,9,123.075,123.3,123.075,123.25,81
20131001|2013-05-09 11:00,9,123.25,123.6,123.15,123.55,482
20131001|2013-05-09 11:30,9,123.575,123.65,123.375,123.5,310
20131001|2013-05-09 12:00,9,123.5,123.575,123.4,123.475,274
20131001|2013-05-09 12:30,9,123.425,123.8,123.3,123.675,819
20131001|2013-05-09 13:00,9,123.625,123.7,123.35,123.35,333
20131001|2013-05-09 13:30,9,123.325,123.425,123.325,123.375,17
20131001|2013-05-09 14:00,9,123.375,123.425,123.375,123.375,37
20131001|2013-05-09 14:30,9,123.4,123.45,123.375,123.4,47
20131001|2013-05-09 15:00,9,123.35,123.4,123.3,123.4,23
20131001|2013-05-09 15:30,9,123.425,123.425,123.325,123.325,19
20131001|2013-05-09 17:00,10,123.625,123.625,123.475,123.475,6
20131001|2013-05-09 18:00,10,123.525,123.525,123.525,123.525,1
20131001|2013-05-09 18:30,10,123.5,123.5,123.45,123.45,2
20131001|2013-05-09 19:30,10,123.475,123.475,123.475,123.475,1
20131001|2013-05-09 21:00,10,123.525,123.525,123.45,123.45,4
20131001|2013-05-09 22:00,10,123.45,123.45,123.375,123.375,8
20131001|2013-05-09 23:00,10,123.425,123.425,123.425,123.425,1
20131001|2013-05-10 00:30,10,123.35,123.35,123.35,123.35,9
20131001|2013-05-10 02:00,10,123.375,123.375,123.35,123.35,2
20131001|2013-05-10 02:30,10,123.325,123.35,123.325,123.35,3
20131001|2013-05-10 03:30,10,123.3,123.3,123.3,123.3,1
20131001|2013-05-10 04:00,10,123.3,123.3,123.3,123.3,1
20131001|2013-05-10 04:30,10,123.3,123.3,123.3,123.3,8
20131001|2013-05-10 05:00,10,123.35,123.4,123.275,123.275,15
20131001|2013-05-10 05:30,10,123.35,123.35,123.35,123.35,1
20131001|2013-05-10 06:30,10,123.3,123.3,123.3,123.3,1
20131001|2013-05-10 07:00,10,123.3,123.3,123.3,123.3,4
20131001|2013-05-10 07:30,10,123.3,123.375,123.25,123.35,12
20131001|2013-05-10 08:00,10,123.45,123.7,123.4,123.525,28
20131001|2013-05-10 08:30,10,123.575,123.625,123.5,123.55,71
20131001|2013-05-10 09:00,10,123.525,123.95,123.525,123.775,213
20131001|2013-05-10 09:30,10,123.775,123.825,123.525,123.575,242
20131001|2013-05-10 10:00,10,123.55,123.575,123.4,123.4,376
20131001|2013-05-10 10:30,10,123.425,123.475,123.35,123.4,253
20131001|2013-05-10 11:00,10,123.375,123.45,123.15,123.45,375
20131001|2013-05-10 11:30,10,123.425,123.475,123.35,123.475,115
20131001|2013-05-10 12:00,10,123.475,123.65,123.475,123.65,147
20131001|2013-05-10 12:30,10,123.675,124.05,123.625,124,698
20131001|2013-05-10 13:00,10,124,124,123.8,123.8,259
20131001|2013-05-10 13:30,10,123.8,123.9,123.8,123.9,9
20131001|2013-05-13 09:00,13,124.1,124.65,124.025,124.35,519
20131001|2013-05-13 09:30,13,124.3,124.375,124.2,124.2,109
20131001|2013-05-13 10:00,13,124.3,124.35,124.225,124.25,40
20131001|2013-05-13 10:30,13,124.35,124.525,124.3,124.3,80
20131001|2013-05-13 11:00,13,124.275,124.4,124.025,124.175,101
20131001|2013-05-13 11:30,13,124.2,124.325,123.75,123.95,185
20131001|2013-05-13 12:00,13,123.95,124,123.775,123.775,52
20131001|2013-05-13 12:30,13,123.8,124.175,123.775,124.175,328
20131001|2013-05-13 13:00,13,124.075,124.125,124,124.025,81
20131001|2013-05-13 13:30,13,124.05,124.05,124.05,124.05,8
20131001|2013-05-13 14:00,13,124.025,124.05,124.025,124.05,2
20131001|2013-05-13 15:00,13,123.95,123.95,123.95,123.95,1
20131001|2013-05-13 18:30,14,124.1,124.1,124.1,124.1,1
20131001|2013-05-13 19:00,14,124,124.1,124,124.1,4
20131001|2013-05-13 20:00,14,124.05,124.05,124.05,124.05,1
20131001|2013-05-13 21:00,14,124.075,124.075,124.075,124.075,1
20131001|2013-05-14 05:30,14,124.125,124.15,124.1,124.1,7
20131001|2013-05-14 06:00,14,124.075,124.075,124.075,124.075,2
20131001|2013-05-14 06:30,14,124.1,124.125,124.1,124.125,4
20131001|2013-05-14 07:00,14,124.1,124.1,124.1,124.1,1
20131001|2013-05-14 07:30,14,124.1,124.2,124.075,124.075,8
20131001|2013-05-14 08:00,14,124.1,124.1,124,124.075,27
20131001|2013-05-14 08:30,14,124.15,124.4,124.15,124.275,88
20131001|2013-05-14 09:00,14,124.275,124.275,123.975,123.975,121
20131001|2013-05-14 09:30,14,123.975,124,123.725,123.875,237
20131001|2013-05-14 10:00,14,123.875,124.2,123.75,123.825,143
20131001|2013-05-14 10:30,14,123.85,123.85,123.65,123.725,166
20131001|2013-05-14 11:00,14,123.7,123.7,123.375,123.55,265
20131001|2013-05-14 11:30,14,123.6,124.05,123.6,123.875,188
20131001|2013-05-14 12:00,14,123.85,123.875,123.75,123.8,165
20131001|2013-05-14 12:30,14,123.8,123.85,123.55,123.725,321
20131001|2013-05-14 13:00,14,123.7,123.725,123.6,123.6,103
20131001|2013-05-14 13:30,14,123.7,123.7,123.625,123.7,20
20131001|2013-05-14 14:00,14,123.725,123.85,123.725,123.85,5
20131001|2013-05-14 14:30,14,123.7,123.7,123.65,123.65,10
20131001|2013-05-14 15:00,14,123.65,123.65,123.625,123.625,4
20131001|2013-05-14 15:30,14,123.7,123.75,123.7,123.75,4
20131001|2013-05-14 17:00,15,124,124,124,124,1
20131001|2013-05-14 19:00,15,123.85,123.975,123.85,123.975,9
20131001|2013-05-14 22:00,15,123.875,123.875,123.85,123.85,2
20131001|2013-05-14 22:30,15,123.875,123.875,123.875,123.875,2
20131001|2013-05-15 01:00,15,123.875,123.875,123.875,123.875,2
20131001|2013-05-15 02:00,15,123.8,123.875,123.8,123.875,4
20131001|2013-05-15 03:00,15,123.775,123.775,123.775,123.775,1
20131001|2013-05-15 05:30,15,123.55,123.55,123.525,123.55,6
20131001|2013-05-15 06:00,15,123.525,123.525,123.525,123.525,1
20131001|2013-05-15 07:00,15,123.675,123.8,123.675,123.8,4
20131001|2013-05-15 07:30,15,123.7,123.725,123.675,123.675,4
20131001|2013-05-15 08:00,15,123.6,123.675,123.525,123.575,29
20131001|2013-05-15 08:30,15,123.6,123.625,123.525,123.625,18
20131001|2013-05-15 09:00,15,123.575,123.6,123.35,123.55,445
20131001|2013-05-15 09:30,15,123.575,123.7,123.425,123.7,244
20131001|2013-05-15 10:00,15,123.675,123.75,123.2,123.3,390
20131001|2013-05-15 10:30,15,123.275,123.625,123.175,123.525,326
20131001|2013-05-15 11:00,15,123.475,123.825,123.4,123.8,234
20131001|2013-05-15 11:30,15,123.775,123.875,123.55,123.65,270
20131001|2013-05-15 12:00,15,123.65,123.65,123.325,123.375,249
20131001|2013-05-15 12:30,15,123.375,123.55,122.95,123,784
20131001|2013-05-15 13:00,15,123,123.1,122.975,123.075,189
20131001|2013-05-15 13:30,15,123.075,123.175,123.05,123.175,15
20131001|2013-05-15 14:00,15,123.075,123.15,123.05,123.15,10
20131001|2013-05-15 14:30,15,123.2,123.2,123.1,123.15,14
20131001|2013-05-15 15:00,15,123.2,123.25,123.2,123.225,12
20131001|2013-05-15 15:30,15,123.15,123.15,123.125,123.125,7
20131001|2013-05-15 17:30,16,123.125,123.125,123.125,123.125,1
20131001|2013-05-15 18:00,16,123.2,123.3,123.2,123.3,6
20131001|2013-05-15 19:00,16,123.3,123.3,123.25,123.25,3
20131001|2013-05-15 19:30,16,123.275,123.275,123.275,123.275,1
20131001|2013-05-15 20:00,16,123.275,123.275,123.275,123.275,1
20131001|2013-05-15 22:00,16,123.175,123.2,123.175,123.2,2
20131001|2013-05-16 02:00,16,123.175,123.175,123.125,123.125,6
20131001|2013-05-16 03:30,16,123,123,123,123,1
20131001|2013-05-16 04:00,16,123,123,123,123,2
20131001|2013-05-16 05:30,16,123.075,123.075,123.075,123.075,1
20131001|2013-05-16 06:00,16,123,123.25,123,123.25,4
20131001|2013-05-16 06:30,16,123.25,123.25,123.05,123.05,3
20131001|2013-05-16 07:00,16,123.05,123.05,123.05,123.05,3
20131001|2013-05-16 07:30,16,123.15,123.15,123.15,123.15,2
20131001|2013-05-16 08:00,16,123.125,123.15,122.9,123,55
20131001|2013-05-16 08:30,16,123,123.1,122.825,122.925,124
20131001|2013-05-16 09:00,16,122.9,123.175,122.65,123.175,523
20131001|2013-05-16 09:30,16,123.175,123.275,123.025,123.275,222
20131001|2013-05-16 10:00,16,123.275,123.3,122.9,123,280
20131001|2013-05-16 10:30,16,122.975,123.075,122.9,122.95,186
20131001|2013-05-16 11:00,16,122.9,123.15,122.85,122.95,220
20131001|2013-05-16 11:30,16,122.9,123.225,122.9,123.1,214
20131001|2013-05-16 12:00,16,123.05,123.225,122.925,123.15,185
20131001|2013-05-16 12:30,16,123.175,123.25,122.9,122.9,356
20131001|2013-05-16 13:00,16,122.875,122.9,122.8,122.8,106
20131001|2013-05-16 13:30,16,122.875,122.875,122.8,122.8,5
20131001|2013-05-16 14:00,16,122.8,122.8,122.8,122.8,5
20131001|2013-05-16 14:30,16,122.825,122.9,122.8,122.9,12
20131001|2013-05-16 15:00,16,122.9,122.9,122.875,122.875,2
20131001|2013-05-16 17:00,17,122.875,122.9,122.875,122.9,2
20131001|2013-05-16 17:30,17,122.9,122.9,122.9,122.9,2
20131001|2013-05-16 18:30,17,122.925,122.925,122.925,122.925,3
20131001|2013-05-16 19:00,17,122.925,122.925,122.925,122.925,1
20131001|2013-05-16 20:30,17,122.95,122.95,122.95,122.95,1
20131001|2013-05-16 21:00,17,122.95,122.95,122.95,122.95,2
20131001|2013-05-16 21:30,17,122.975,122.975,122.975,122.975,2
20131001|2013-05-16 22:30,17,122.95,122.95,122.95,122.95,1
20131001|2013-05-17 03:00,17,122.8,122.8,122.8,122.8,1
20131001|2013-05-17 04:00,17,122.875,122.875,122.875,122.875,2
20131001|2013-05-17 05:00,17,122.85,122.85,122.825,122.825,4
20131001|2013-05-17 06:00,17,122.85,122.875,122.85,122.875,2
20131001|2013-05-17 06:30,17,122.875,122.875,122.875,122.875,8
20131001|2013-05-17 07:30,17,122.975,123.025,122.925,123.025,17
20131001|2013-05-17 08:00,17,123.05,123.05,122.825,122.875,22
20131001|2013-05-17 08:30,17,122.85,122.875,122.725,122.75,74
20131001|2013-05-17 09:00,17,122.75,122.775,122.525,122.625,417
20131001|2013-05-17 09:30,17,122.65,122.725,122.5,122.575,247
20131001|2013-05-17 10:00,17,122.55,122.75,122.375,122.55,500
20131001|2013-05-17 10:30,17,122.55,122.6,122.45,122.5,277
20131001|2013-05-17 11:00,17,122.5,122.525,122.175,122.2,527
20131001|2013-05-17 11:30,17,122.175,122.35,122.075,122.075,276
20131001|2013-05-17 12:00,17,122.075,122.175,121.7,122,758
20131001|2013-05-17 12:30,17,121.925,122.075,121.85,122,583
20131001|2013-05-17 13:00,17,121.975,122.125,121.95,121.95,232
20131001|2013-05-17 13:30,17,122.025,122.1,122,122,38
20131001|2013-05-20 09:00,20,122.2,122.2,121.25,121.425,1104
20131001|2013-05-20 09:30,20,121.425,121.8,121.375,121.625,550
20131001|2013-05-20 10:00,20,121.675,122.25,121.675,121.975,493
20131001|2013-05-20 10:30,20,121.925,122.025,121.775,121.925,244
20131001|2013-05-20 11:00,20,121.95,122.125,121.925,122.1,131
20131001|2013-05-20 11:30,20,122.125,122.275,122.1,122.1,183
20131001|2013-05-20 12:00,20,122.125,122.575,122.1,122.45,408
20131001|2013-05-20 12:30,20,122.45,122.575,122.3,122.525,397
20131001|2013-05-20 13:00,20,122.525,122.85,122.5,122.75,180
20131001|2013-05-20 13:30,20,122.75,122.875,122.75,122.775,29
20131001|2013-05-20 14:00,20,122.85,122.925,122.775,122.775,24
20131001|2013-05-20 14:30,20,122.775,122.775,122.775,122.775,2
20131001|2013-05-20 15:00,20,122.75,122.95,122.75,122.95,7
20131001|2013-05-20 15:30,20,122.95,123.075,122.925,123.075,17
20131001|2013-05-20 17:30,21,123.2,123.3,123.2,123.3,35
20131001|2013-05-20 18:00,21,123.2,123.25,123.125,123.125,18
20131001|2013-05-20 18:30,21,123.175,123.2,123.15,123.15,85
20131001|2013-05-20 19:00,21,123.1,123.2,123.1,123.2,7
20131001|2013-05-20 19:30,21,123.05,123.05,123.05,123.05,1
20131001|2013-05-21 00:00,21,123.175,123.2,123.175,123.2,8
20131001|2013-05-21 02:00,21,123.15,123.175,123.15,123.175,2
20131001|2013-05-21 04:00,21,123.075,123.1,123.05,123.05,7
20131001|2013-05-21 04:30,21,122.975,123.025,122.975,123.025,3
20131001|2013-05-21 05:00,21,123.2,123.2,123.2,123.2,1
20131001|2013-05-21 06:00,21,123.125,123.125,123.125,123.125,1
20131001|2013-05-21 06:30,21,123.05,123.075,123.05,123.075,9
20131001|2013-05-21 07:00,21,123,123,122.825,122.875,40
20131001|2013-05-21 07:30,21,123.05,123.1,122.975,123,14
20131001|2013-05-21 08:00,21,123,123.075,123,123.075,14
20131001|2013-05-21 08:30,21,123.025,123.025,122.9,122.95,39
20131001|2013-05-21 09:00,21,122.975,123,122.475,122.65,693
20131001|2013-05-21 09:30,21,122.65,122.825,122.55,122.65,327
20131001|2013-05-21 10:00,21,122.625,122.9,122.625,122.9,101
20131001|2013-05-21 10:30,21,122.9,123.125,122.875,123.125,219
20131001|2013-05-21 11:00,21,123.1,123.65,123.1,123.45,631
20131001|2013-05-21 11:30,21,123.45,123.525,123.275,123.425,362
20131001|2013-05-21 12:00,21,123.45,123.55,123.4,123.425,379
20131001|2013-05-21 12:30,21,123.475,123.9,123.475,123.55,1759
20131001|2013-05-21 13:00,21,123.55,123.55,123.35,123.425,187
20131001|2013-05-21 13:30,21,123.425,123.425,123.3,123.3,31
20131001|2013-05-21 14:00,21,123.325,123.35,123.325,123.325,16
20131001|2013-05-21 14:30,21,123.4,123.45,123.375,123.45,40
20131001|2013-05-21 15:30,21,123.35,123.35,123.35,123.35,8
20131001|2013-05-21 17:00,22,123.475,123.55,123.325,123.55,67
20131001|2013-05-21 17:30,22,123.55,123.55,123.55,123.55,11
20131001|2013-05-21 18:00,22,123.45,123.45,123.45,123.45,1
20131001|2013-05-21 19:00,22,123.45,123.55,123.45,123.525,26
20131001|2013-05-21 19:30,22,123.525,123.625,123.525,123.625,19
20131001|2013-05-21 20:00,22,123.625,123.625,123.625,123.625,6
20131001|2013-05-21 20:30,22,123.65,123.65,123.625,123.625,5
20131001|2013-05-22 00:30,22,123.675,123.675,123.675,123.675,1
20131001|2013-05-22 03:30,22,123.675,123.675,123.675,123.675,10
20131001|2013-05-22 04:30,22,123.675,123.675,123.675,123.675,2
20131001|2013-05-22 06:00,22,123.6,123.6,123.45,123.45,8
20131001|2013-05-22 06:30,22,123.45,123.45,123.45,123.45,1
20131001|2013-05-22 07:00,22,123.475,123.475,123.4,123.4,2
20131001|2013-05-22 07:30,22,123.4,123.575,123.4,123.575,18
20131001|2013-05-22 08:00,22,123.525,123.525,123.525,123.525,3
20131001|2013-05-22 08:30,22,123.45,123.5,123.3,123.375,36
20131001|2013-05-22 09:00,22,123.35,123.55,123,123.275,772
20131001|2013-05-22 09:30,22,123.3,123.475,123.025,123.05,284
20131001|2013-05-22 10:00,22,123.075,123.225,122.725,123,426
20131001|2013-05-22 10:30,22,123,123.075,122.9,123.025,188
20131001|2013-05-22 11:00,22,123.025,123.175,122.95,123.1,141
20131001|2013-05-22 11:30,22,123.125,123.125,122.775,122.9,252
20131001|2013-05-22 12:00,22,122.9,122.925,122.2,122.35,415
20131001|2013-05-22 12:30,22,122.375,122.75,122.3,122.575,436
20131001|2013-05-22 13:00,22,122.575,122.625,122.45,122.55,156
20131001|2013-05-22 13:30,22,122.475,122.5,122.45,122.5,6
20131001|2013-05-22 14:00,22,122.45,122.5,122.375,122.375,17
20131001|2013-05-22 14:30,22,122.3,122.325,122.2,122.2,28
20131001|2013-05-22 15:00,22,122.2,122.2,122.2,122.2,24
20131001|2013-05-22 15:30,22,122.25,122.5,122.25,122.5,8
20131001|2013-05-22 17:00,23,122.55,122.55,122.3,122.45,30
20131001|2013-05-22 17:30,23,122.45,122.45,122.45,122.45,2
20131001|2013-05-22 18:00,23,122.4,122.4,122.175,122.175,14
20131001|2013-05-22 18:30,23,122.175,122.175,122.175,122.175,3
20131001|2013-05-22 19:00,23,122.375,122.4,122.375,122.4,22
20131001|2013-05-22 19:30,23,122.325,122.325,122.3,122.3,2
20131001|2013-05-22 22:00,23,122.3,122.3,122.3,122.3,1
20131001|2013-05-23 00:30,23,122.15,122.15,122.15,122.15,3
20131001|2013-05-23 02:00,23,122.325,122.325,122.2,122.2,4
20131001|2013-05-23 02:30,23,122.225,122.225,122.225,122.225,1
20131001|2013-05-23 04:00,23,122.2,122.2,122.175,122.2,10
20131001|2013-05-23 04:30,23,122.25,122.25,122.25,122.25,1
20131001|2013-05-23 05:00,23,122.275,122.275,122.275,122.275,2
20131001|2013-05-23 05:30,23,122.275,122.275,122.25,122.25,5
20131001|2013-05-23 06:00,23,122.25,122.35,122.25,122.35,7
20131001|2013-05-23 06:30,23,122.375,122.525,122.275,122.525,22
20131001|2013-05-23 07:00,23,122.5,122.5,122.425,122.425,5
20131001|2013-05-23 07:30,23,122.525,122.575,122.325,122.5,12
20131001|2013-05-23 08:00,23,122.45,122.55,122.35,122.375,39
20131001|2013-05-23 08:30,23,122.325,122.5,122.325,122.45,26
20131001|2013-05-23 09:00,23,122.45,122.775,122.2,122.225,534
20131001|2013-05-23 09:30,23,122.25,122.35,122.15,122.15,269
20131001|2013-05-23 10:00,23,122.175,122.425,122.05,122.4,364
20131001|2013-05-23 10:30,23,122.425,122.55,122.375,122.425,156
20131001|2013-05-23 11:00,23,122.4,122.55,122,122.175,267
20131001|2013-05-23 11:30,23,122.125,122.15,121.875,121.9,304
20131001|2013-05-23 12:00,23,121.925,122.075,121.5,121.975,717
20131001|2013-05-23 12:30,23,122,122.15,121.725,121.75,567
20131001|2013-05-23 13:00,23,121.75,121.75,121.7,121.7,178
20131001|2013-05-23 13:30,23,121.7,121.8,121.675,121.8,53
20131001|2013-05-23 14:00,23,121.8,121.825,121.725,121.825,38
20131001|2013-05-23 14:30,23,121.775,121.85,121.775,121.85,5
20131001|2013-05-23 15:00,23,121.85,121.9,121.775,121.9,10
20131001|2013-05-23 15:30,23,121.875,121.875,121.85,121.85,2
20131001|2013-05-23 17:00,24,122,122,121.725,121.725,3
20131001|2013-05-23 17:30,24,121.75,121.75,121.75,121.75,7
20131001|2013-05-23 18:00,24,121.75,121.85,121.75,121.85,4
20131001|2013-05-23 22:30,24,121.675,121.675,121.625,121.625,5
20131001|2013-05-24 01:00,24,121.875,121.875,121.85,121.85,3
20131001|2013-05-24 02:30,24,121.75,121.75,121.75,121.75,2
20131001|2013-05-24 05:00,24,121.8,121.85,121.725,121.725,14
20131001|2013-05-24 05:30,24,121.775,121.775,121.775,121.775,6
20131001|2013-05-24 06:00,24,121.825,121.825,121.75,121.75,8
20131001|2013-05-24 06:30,24,121.775,121.775,121.75,121.775,6
20131001|2013-05-24 07:00,24,121.825,122,121.825,122,7
20131001|2013-05-24 07:30,24,122,122.1,121.8,121.8,16
20131001|2013-05-24 08:00,24,121.95,122.125,121.95,122.05,49
20131001|2013-05-24 08:30,24,122.025,122.05,121.775,121.8,30
20131001|2013-05-24 09:00,24,121.775,122.05,121.725,122.025,412
20131001|2013-05-24 09:30,24,122.025,122.05,121.65,121.65,485
20131001|2013-05-24 10:00,24,121.675,122,121.625,121.9,138
20131001|2013-05-24 10:30,24,121.875,122.175,121.825,122.05,310
20131001|2013-05-24 11:00,24,122.025,122.325,121.975,122.25,292
20131001|2013-05-24 11:30,24,122.35,122.7,122.25,122.5,509
20131001|2013-05-24 12:00,24,122.5,122.625,122.475,122.6,104
20131001|2013-05-24 12:30,24,122.6,122.875,122.55,122.8,266
20131001|2013-05-24 13:00,24,122.825,123.175,122.825,123.05,349
20131001|2013-05-24 13:30,24,123.125,123.175,123.05,123.175,40
20131001|2013-05-28 09:00,28,123,123.9,122.925,123.075,1365
20131001|2013-05-28 09:30,28,123.075,123.25,122.775,123.075,490
20131001|2013-05-28 10:00,28,123.075,123.25,123,123.025,298
20131001|2013-05-28 10:30,28,123,123.15,122.9,123.05,634
20131001|2013-05-28 11:00,28,123.05,123.3,123.025,123.1,216
20131001|2013-05-28 11:30,28,123.15,123.375,123.125,123.175,118
20131001|2013-05-28 12:00,28,123.15,123.4,123.125,123.375,277
20131001|2013-05-28 12:30,28,123.375,123.65,123.25,123.275,703
20131001|2013-05-28 13:00,28,123.25,123.4,123.25,123.3,195
20131001|2013-05-28 13:30,28,123.25,123.3,123.25,123.3,11
20131001|2013-05-28 14:00,28,123.25,123.325,123.25,123.3,24
20131001|2013-05-28 14:30,28,123.325,123.35,123.3,123.325,20
20131001|2013-05-28 15:00,28,123.325,123.425,123.3,123.425,71
20131001|2013-05-28 15:30,28,123.4,123.425,123.3,123.375,26
20131001|2013-05-28 18:30,29,123.45,123.45,123.45,123.45,1
20131001|2013-05-28 19:30,29,123.425,123.425,123.325,123.325,3
20131001|2013-05-28 20:00,29,123.4,123.4,123.4,123.4,3
20131001|2013-05-28 20:30,29,123.475,123.475,123.475,123.475,5
20131001|2013-05-28 21:00,29,123.525,123.6,123.525,123.6,8
20131001|2013-05-28 21:30,29,123.575,123.675,123.575,123.675,4
20131001|2013-05-28 22:00,29,123.675,123.775,123.675,123.775,38
20131001|2013-05-28 22:30,29,123.775,123.775,123.675,123.775,25
20131001|2013-05-29 00:00,29,123.675,123.725,123.675,123.675,4
20131001|2013-05-29 02:00,29,123.55,123.55,123.55,123.55,1
20131001|2013-05-29 03:00,29,123.575,123.65,123.575,123.65,24
20131001|2013-05-29 03:30,29,123.675,123.675,123.65,123.65,12
20131001|2013-05-29 06:00,29,123.475,123.475,123.475,123.475,1
20131001|2013-05-29 06:30,29,123.45,123.5,123.45,123.5,2
20131001|2013-05-29 07:00,29,123.525,123.55,123.525,123.55,2
20131001|2013-05-29 07:30,29,123.5,123.625,123.5,123.625,18
20131001|2013-05-29 08:00,29,123.6,123.775,123.6,123.6,21
20131001|2013-05-29 08:30,29,123.625,123.85,123.625,123.8,98
20131001|2013-05-29 09:00,29,123.75,123.875,123.625,123.775,353
20131001|2013-05-29 09:30,29,123.775,123.975,123.75,123.775,447
20131001|2013-05-29 10:00,29,123.775,124,123.725,123.95,318
20131001|2013-05-29 10:30,29,124,124,123.875,123.975,235
20131001|2013-05-29 11:00,29,123.95,124.2,123.95,124.15,484
20131001|2013-05-29 11:30,29,124.125,124.25,123.975,124.125,281
20131001|2013-05-29 12:00,29,124.15,124.25,124.1,124.1,390
20131001|2013-05-29 12:30,29,124.075,124.25,123.95,124.25,542
20131001|2013-05-29 13:00,29,124.25,124.25,124.075,124.15,104
20131001|2013-05-29 13:30,29,124.125,124.15,124.125,124.15,6
20131001|2013-05-29 14:00,29,124.1,124.1,124.05,124.05,13
20131001|2013-05-29 14:30,29,124.05,124.05,124.05,124.05,3
20131001|2013-05-29 15:00,29,124.125,124.125,124.125,124.125,23
20131001|2013-05-29 15:30,29,124.1,124.1,124.1,124.1,8
20131001|2013-05-29 17:00,30,124.1,124.1,124.1,124.1,3
20131001|2013-05-29 18:30,30,124.2,124.2,124.2,124.2,2
20131001|2013-05-29 19:00,30,124.2,124.2,124.15,124.15,5
20131001|2013-05-29 19:30,30,124.125,124.125,124.1,124.1,10
20131001|2013-05-29 21:00,30,124.1,124.1,124.1,124.1,1
20131001|2013-05-29 22:30,30,124.125,124.125,124.125,124.125,1
20131001|2013-05-29 23:00,30,124.125,124.125,124.125,124.125,1
20131001|2013-05-30 01:00,30,124.2,124.2,124.2,124.2,1
20131001|2013-05-30 02:00,30,124.2,124.2,124.2,124.2,1
20131001|2013-05-30 02:30,30,124.25,124.25,124.25,124.25,2
20131001|2013-05-30 04:00,30,124.25,124.425,124.25,124.425,57
20131001|2013-05-30 05:30,30,124.35,124.4,124.35,124.4,3
20131001|2013-05-30 06:00,30,124.35,124.425,124.35,124.425,5
20131001|2013-05-30 06:30,30,124.4,124.4,124.4,124.4,1
20131001|2013-05-30 07:00,30,124.425,124.425,124.4,124.4,3
20131001|2013-05-30 07:30,30,124.375,124.375,124.375,124.375,30
20131001|2013-05-30 08:00,30,124.375,124.375,124.075,124.275,78
20131001|2013-05-30 08:30,30,124.2,124.325,124.05,124.175,75
20131001|2013-05-30 09:00,30,124.25,124.325,123.95,123.975,155
20131001|2013-05-30 09:30,30,123.95,124.3,123.95,123.975,303
20131001|2013-05-30 10:00,30,124.025,124.275,124.025,124.05,443
20131001|2013-05-30 10:30,30,124.025,124.05,123.8,123.825,236
20131001|2013-05-30 11:00,30,123.825,123.825,122.825,123.375,575
20131001|2013-05-30 11:30,30,123.4,123.475,123.1,123.125,263
20131001|2013-05-30 12:00,30,123.15,123.275,123.075,123.15,259
20131001|2013-05-30 12:30,30,123.15,123.225,122.95,122.975,487
20131001|2013-05-30 13:00,30,122.925,123.025,122.925,123.025,235
20131001|2013-05-30 13:30,30,123.05,123.2,123.05,123.2,20
20131001|2013-05-30 14:00,30,123.15,123.15,123.15,123.15,8
20131001|2013-05-30 14:30,30,123.175,123.175,123.1,123.175,12
20131001|2013-05-30 15:00,30,123.325,123.4,123.325,123.375,13
20131001|2013-05-30 15:30,30,123.35,123.35,123.325,123.35,4
20131001|2013-05-31 05:00,31,123.2,123.2,123.175,123.175,3
20131001|2013-05-31 07:30,31,123.25,123.25,123.2,123.25,5
20131001|2013-05-31 08:00,31,123.275,123.3,123.275,123.275,4
20131001|2013-05-31 08:30,31,123.25,123.35,123.25,123.3,17
20131001|2013-05-31 09:00,31,123.3,123.325,122.825,123.15,501
20131001|2013-05-31 09:30,31,123.15,123.3,122.925,123.25,263
20131001|2013-05-31 10:00,31,123.275,123.35,123.15,123.3,248
20131001|2013-05-31 10:30,31,123.275,123.45,123.175,123.35,391
20131001|2013-05-31 11:00,31,123.35,123.475,123.25,123.4,160
20131001|2013-05-31 11:30,31,123.425,123.475,123.25,123.3,112
20131001|2013-05-31 12:00,31,123.25,123.35,123.25,123.325,288
20131001|2013-05-31 12:30,31,123.3,123.9,123.3,123.85,1511
20131001|2013-05-31 13:00,31,123.875,123.875,123.525,123.525,213
20131001|2013-05-31 13:30,31,123.5,123.725,123.475,123.475,74
20131001|2013-06-03 09:00,3,123.65,123.7,123,123.05,336
20131001|2013-06-03 09:30,3,123.075,123.075,122.625,122.75,629
20131001|2013-06-03 10:00,3,122.75,122.85,122.725,122.85,389
20131001|2013-06-03 10:30,3,122.85,122.875,122.725,122.75,365
20131001|2013-06-03 11:00,3,122.725,122.825,122.575,122.825,350
20131001|2013-06-03 11:30,3,122.825,123.05,122.825,122.975,205
20131001|2013-06-03 12:00,3,122.975,123.25,122.975,123.125,380
20131001|2013-06-03 12:30,3,123.15,123.225,122.75,122.775,618
20131001|2013-06-03 13:00,3,122.775,122.95,122.725,122.9,249
20131001|2013-06-03 13:30,3,122.9,122.925,122.9,122.925,12
20131001|2013-06-03 14:00,3,122.95,122.95,122.9,122.95,8
20131001|2013-06-03 14:30,3,122.9,122.9,122.9,122.9,1
20131001|2013-06-03 15:00,3,122.9,122.9,122.9,122.9,1
20131001|2013-06-03 15:30,3,122.85,122.85,122.85,122.85,1
20131001|2013-06-03 19:00,4,122.75,122.75,122.75,122.75,9
20131001|2013-06-03 20:30,4,122.725,122.725,122.7,122.7,3
20131001|2013-06-04 02:30,4,122.775,122.775,122.775,122.775,1
20131001|2013-06-04 06:00,4,122.825,122.825,122.825,122.825,3
20131001|2013-06-04 07:00,4,122.8,122.825,122.8,122.825,7
20131001|2013-06-04 07:30,4,122.85,122.95,122.85,122.95,23
20131001|2013-06-04 08:00,4,122.975,123.025,122.925,123.025,15
20131001|2013-06-04 08:30,4,123,123.025,122.85,123,110
20131001|2013-06-04 09:00,4,122.95,123,122.575,122.65,329
20131001|2013-06-04 09:30,4,122.675,123.075,122.6,123,342
20131001|2013-06-04 10:00,4,123,123.15,123,123.1,216
20131001|2013-06-04 10:30,4,123.075,123.15,122.95,123.05,89
20131001|2013-06-04 11:00,4,123.1,123.175,122.9,123.15,122
20131001|2013-06-04 11:30,4,123.15,123.575,123.125,123.475,517
20131001|2013-06-04 12:00,4,123.5,124.2,123.45,124.1,888
20131001|2013-06-04 12:30,4,124.1,124.125,123.375,123.525,670
20131001|2013-06-04 13:00,4,123.55,123.55,123.45,123.45,158
20131001|2013-06-04 13:30,4,123.425,123.425,123.35,123.35,40
20131001|2013-06-04 14:00,4,123.425,123.425,123.425,123.425,6
20131001|2013-06-04 15:00,4,123.425,123.45,123.4,123.4,16
20131001|2013-06-04 15:30,4,123.4,123.425,123.3,123.3,8
20131001|2013-06-04 17:00,5,123.4,123.4,123.4,123.4,1
20131001|2013-06-04 17:30,5,123.4,123.4,123.4,123.4,10
20131001|2013-06-04 18:00,5,123.625,123.625,123.625,123.625,2
20131001|2013-06-04 18:30,5,123.625,123.625,123.6,123.6,2
20131001|2013-06-04 19:30,5,123.575,123.575,123.575,123.575,1
20131001|2013-06-04 20:00,5,123.4,123.4,123.35,123.35,9
20131001|2013-06-04 20:30,5,123.225,123.35,123.1,123.1,16
20131001|2013-06-04 22:00,5,123.1,123.1,123.1,123.1,1
20131001|2013-06-05 05:00,5,123.125,123.125,123.1,123.1,27
20131001|2013-06-05 06:00,5,123.125,123.125,123.125,123.125,2
20131001|2013-06-05 06:30,5,123.1,123.1,123.075,123.075,4
20131001|2013-06-05 07:00,5,123.05,123.05,123.05,123.05,2
20131001|2013-06-05 07:30,5,123.05,123.1,123.025,123.1,24
20131001|2013-06-05 08:00,5,123.025,123.075,123,123.025,22
20131001|2013-06-05 08:30,5,123,123,122.925,123,52
20131001|2013-06-05 09:00,5,122.975,123,122.625,122.625,337
20131001|2013-06-05 09:30,5,122.6,122.825,122.575,122.65,276
20131001|2013-06-05 10:00,5,122.625,122.825,122.55,122.775,358
20131001|2013-06-05 10:30,5,122.775,122.95,122.75,122.925,179
20131001|2013-06-05 11:00,5,122.925,123.075,122.9,123,249
20131001|2013-06-05 11:30,5,123.05,123.05,122.85,122.875,190
20131001|2013-06-05 12:00,5,122.85,122.925,122.7,122.725,113
20131001|2013-06-05 12:30,5,122.725,122.85,122.425,122.45,802
20131001|2013-06-05 13:00,5,122.45,122.7,122.45,122.6,321
20131001|2013-06-05 13:30,5,122.575,122.675,122.55,122.625,19
20131001|2013-06-05 14:00,5,122.625,122.7,122.575,122.7,25
20131001|2013-06-05 15:00,5,122.65,122.65,122.5,122.55,33
20131001|2013-06-05 17:00,6,122.55,122.625,122.55,122.625,5
20131001|2013-06-05 17:30,6,122.625,122.625,122.625,122.625,1
20131001|2013-06-05 19:00,6,122.55,122.65,122.55,122.65,3
20131001|2013-06-05 20:30,6,122.675,122.675,122.675,122.675,1
20131001|2013-06-05 21:00,6,122.675,122.725,122.675,122.725,25
20131001|2013-06-05 21:30,6,122.725,122.725,122.725,122.725,2
20131001|2013-06-05 22:00,6,122.6,122.6,122.6,122.6,2
20131001|2013-06-05 23:30,6,122.675,122.675,122.675,122.675,1
20131001|2013-06-06 00:30,6,122.7,122.7,122.7,122.7,2
20131001|2013-06-06 01:30,6,122.7,122.7,122.7,122.7,1
20131001|2013-06-06 06:30,6,122.625,122.625,122.625,122.625,1
20131001|2013-06-06 07:00,6,122.675,122.675,122.675,122.675,4
20131001|2013-06-06 07:30,6,122.625,122.7,122.5,122.5,27
20131001|2013-06-06 08:00,6,122.575,122.625,122.525,122.625,8
20131001|2013-06-06 08:30,6,122.55,122.7,122.55,122.65,33
20131001|2013-06-06 09:00,6,122.65,122.875,122.525,122.65,419
20131001|2013-06-06 09:30,6,122.625,122.925,122.6,122.85,686
20131001|2013-06-06 10:00,6,122.8,122.8,122.425,122.425,446
20131001|2013-06-06 10:30,6,122.45,122.8,122.375,122.75,425
20131001|2013-06-06 11:00,6,122.775,123.325,122.725,123.075,755
20131001|2013-06-06 11:30,6,123.175,123.3,122.9,123.05,353
20131001|2013-06-06 12:00,6,123.1,123.1,122.9,122.9,342
20131001|2013-06-06 12:30,6,122.95,123.225,122.95,123.125,195
20131001|2013-06-06 13:00,6,123.175,123.175,123.025,123.1,163
20131001|2013-06-06 13:30,6,123.1,123.1,123.075,123.075,6
20131001|2013-06-06 14:00,6,123,123,122.975,123,55
20131001|2013-06-06 14:30,6,123,123,123,123,4
20131001|2013-06-06 15:00,6,123,123.05,123,123.05,2
20131001|2013-06-06 15:30,6,123,123,122.925,122.925,6
20131001|2013-06-06 19:00,7,123,123.05,123,123,7
20131001|2013-06-06 19:30,7,123.15,123.175,123.15,123.15,13
20131001|2013-06-07 01:30,7,123.225,123.225,123.225,123.225,1
20131001|2013-06-07 02:00,7,123.2,123.2,123.2,123.2,3
20131001|2013-06-07 03:00,7,123.15,123.15,123.15,123.15,2
20131001|2013-06-07 03:30,7,123.1,123.1,123.1,123.1,2
20131001|2013-06-07 04:00,7,123.025,123.025,123.025,123.025,1
20131001|2013-06-07 05:00,7,123.05,123.05,123.05,123.05,1
20131001|2013-06-07 05:30,7,123.05,123.1,123.05,123.1,2
20131001|2013-06-07 06:00,7,123.075,123.075,123.025,123.025,2
20131001|2013-06-07 06:30,7,123.15,123.225,123.075,123.225,23
20131001|2013-06-07 07:00,7,123.05,123.075,123,123.075,10
20131001|2013-06-07 07:30,7,123.15,123.25,123.15,123.15,24
20131001|2013-06-07 08:00,7,123,123,122.725,122.775,6
20131001|2013-06-07 08:30,7,122.9,123.175,122.9,123.025,20
20131001|2013-06-07 09:00,7,123.1,123.1,122.8,123,93
20131001|2013-06-07 09:30,7,122.9,123.025,122.65,122.85,383
20131001|2013-06-07 10:00,7,122.85,122.95,122.8,122.825,179
20131001|2013-06-07 10:30,7,122.825,122.875,122.7,122.875,85
20131001|2013-06-07 11:00,7,122.875,122.9,122.7,122.725,236
20131001|2013-06-07 11:30,7,122.7,122.75,122.5,122.7,308
20131001|2013-06-07 12:00,7,122.725,122.825,122.575,122.8,158
20131001|2013-06-07 12:30,7,122.825,122.825,122.55,122.65,316
20131001|2013-06-07 13:00,7,122.65,122.75,122.625,122.75,184
20131001|2013-06-07 13:30,7,122.725,122.725,122.675,122.675,13
20131001|2013-06-10 09:00,10,122.5,122.575,121.9,121.925,997
20131001|2013-06-10 09:30,10,121.95,122.175,121.8,122.125,437
20131001|2013-06-10 10:00,10,122.075,122.475,122.025,122.3,479
20131001|2013-06-10 10:30,10,122.3,122.425,122.05,122.05,334
20131001|2013-06-10 11:00,10,122.025,122.375,121.875,122.325,374
20131001|2013-06-10 11:30,10,122.325,122.35,122.225,122.275,180
20131001|2013-06-10 12:00,10,122.3,122.35,122.025,122.125,323
20131001|2013-06-10 12:30,10,122.1,122.3,121.85,122,498
20131001|2013-06-10 13:00,10,121.95,122,121.9,122,116
20131001|2013-06-10 13:30,10,122,122.075,122,122.075,13
20131001|2013-06-10 14:00,10,122.025,122.1,122.025,122.1,2
20131001|2013-06-10 14:30,10,122.075,122.075,121.95,121.95,4
20131001|2013-06-10 15:30,10,121.975,122,121.925,121.925,8
20131001|2013-06-10 17:00,11,122,122,122,122,2
20131001|2013-06-10 19:00,11,121.9,121.9,121.9,121.9,1
20131001|2013-06-10 19:30,11,121.875,121.875,121.875,121.875,4
20131001|2013-06-10 21:30,11,122.075,122.075,122.075,122.075,10
20131001|2013-06-10 23:00,11,122.025,122.025,122.025,122.025,1
20131001|2013-06-11 01:30,11,121.975,121.975,121.975,121.975,1
20131001|2013-06-11 02:00,11,122,122.05,122,122.025,5
20131001|2013-06-11 03:30,11,121.925,121.925,121.925,121.925,2
20131001|2013-06-11 04:30,11,121.95,121.95,121.95,121.95,2
20131001|2013-06-11 05:00,11,122.075,122.075,122.075,122.075,1
20131001|2013-06-11 05:30,11,122,122.075,122,122.075,4
20131001|2013-06-11 06:30,11,121.925,121.925,121.925,121.925,2
20131001|2013-06-11 07:00,11,121.95,121.95,121.95,121.95,2
20131001|2013-06-11 07:30,11,122,122,121.975,122,21
20131001|2013-06-11 08:00,11,122,122.025,122,122,33
20131001|2013-06-11 08:30,11,122.1,122.1,121.95,122,17
20131001|2013-06-11 09:00,11,122,122.15,121.925,121.975,554
20131001|2013-06-11 09:30,11,121.975,122.325,121.975,122.275,199
20131001|2013-06-11 10:00,11,122.325,122.325,122.3,122.3,6
20131001|2013-06-11 11:30,11,123.1,123.1,122.75,122.8,118
20131001|2013-06-11 12:00,11,122.8,122.95,122.725,122.9,255
20131001|2013-06-11 12:30,11,122.9,123.125,122.75,122.925,376
20131001|2013-06-11 13:00,11,122.9,123.025,122.875,123,106
20131001|2013-06-11 13:30,11,123.025,123.05,122.975,122.975,40
20131001|2013-06-11 14:00,11,123.025,123.025,123,123,3
20131001|2013-06-11 14:30,11,123,123.1,123,123.1,14
20131001|2013-06-11 15:00,11,123.025,123.025,123,123,4
20131001|2013-06-11 15:30,11,123.025,123.025,123,123,8
20131001|2013-06-11 17:00,12,122.95,122.95,122.95,122.95,1
20131001|2013-06-11 18:00,12,122.975,122.975,122.975,122.975,10
20131001|2013-06-11 19:00,12,122.975,122.975,122.975,122.975,3
20131001|2013-06-11 21:30,12,122.95,122.95,122.95,122.95,14
20131001|2013-06-11 22:00,12,122.975,122.975,122.975,122.975,2
20131001|2013-06-11 23:00,12,123,123,123,123,1
20131001|2013-06-12 01:30,12,123.05,123.15,123.05,123.15,9
20131001|2013-06-12 03:00,12,123.2,123.325,123.2,123.325,7
20131001|2013-06-12 03:30,12,123.4,123.5,123.4,123.5,5
20131001|2013-06-12 04:00,12,123.5,123.55,123.5,123.5,8
20131001|2013-06-12 05:00,12,123.5,123.5,123.5,123.5,1
20131001|2013-06-12 05:30,12,123.5,123.55,123.5,123.55,8
20131001|2013-06-12 06:00,12,123.55,123.55,123.55,123.55,3
20131001|2013-06-12 06:30,12,123.6,123.6,123.45,123.5,37
20131001|2013-06-12 07:00,12,123.525,123.525,123.425,123.475,5
20131001|2013-06-12 07:30,12,123.5,123.55,123.4,123.475,20
20131001|2013-06-12 08:00,12,123.5,123.525,123.2,123.2,110
20131001|2013-06-12 08:30,12,123.275,123.3,123.175,123.275,101
20131001|2013-06-12 09:00,12,123.275,123.275,122.875,122.925,594
20131001|2013-06-12 09:30,12,122.95,123.325,122.875,123.225,834
20131001|2013-06-12 10:00,12,123.2,123.325,122.5,122.5,626
20131001|2013-06-12 10:30,12,122.55,122.9,122.525,122.875,839
20131001|2013-06-12 11:00,12,122.85,122.95,122.675,122.9,291
20131001|2013-06-12 11:30,12,122.9,123.425,122.9,123.4,450
20131001|2013-06-12 12:00,12,123.375,123.5,123.225,123.275,325
20131001|2013-06-12 12:30,12,123.3,123.4,123,123.15,853
20131001|2013-06-12 13:00,12,123.15,123.25,123.1,123.225,220
20131001|2013-06-12 13:30,12,123.25,123.275,123.225,123.275,5
20131001|2013-06-12 14:00,12,123.2,123.225,123.175,123.175,7
20131001|2013-06-12 14:30,12,123.175,123.175,123.15,123.175,13
20131001|2013-06-12 15:00,12,123.25,123.25,123.25,123.25,1
20131001|2013-06-12 15:30,12,123.25,123.25,123.25,123.25,2
20131001|2013-06-12 17:00,13,123.15,123.15,123.15,123.15,12
20131001|2013-06-12 18:30,13,123.15,123.15,123.15,123.15,1
20131001|2013-06-13 02:00,13,123.325,123.45,123.325,123.45,4
20131001|2013-06-13 02:30,13,123.35,123.425,123.35,123.425,2
20131001|2013-06-13 03:00,13,123.425,123.425,123.425,123.425,1
20131001|2013-06-13 03:30,13,123.4,123.45,123.4,123.45,11
20131001|2013-06-13 05:00,13,123.325,123.325,123.325,123.325,2
20131001|2013-06-13 06:00,13,123.275,123.275,123.25,123.25,2
20131001|2013-06-13 06:30,13,123.275,123.3,123.275,123.3,2
20131001|2013-06-13 07:00,13,123.2,123.2,123.2,123.2,1
20131001|2013-06-13 07:30,13,123.25,123.275,123.1,123.15,141
20131001|2013-06-13 08:00,13,123.15,123.175,122.9,123.025,121
20131001|2013-06-13 08:30,13,123.025,123.2,122.95,122.95,59
20131001|2013-06-13 09:00,13,123,123.15,122.8,122.85,409
20131001|2013-06-13 09:30,13,122.9,123.075,122.875,123.075,320
20131001|2013-06-13 10:00,13,123.1,123.225,122.875,122.95,246
20131001|2013-06-13 10:30,13,122.925,122.975,122.7,122.7,307
20131001|2013-06-13 11:00,13,122.7,122.85,122.65,122.775,265
20131001|2013-06-13 11:30,13,122.775,122.775,122.55,122.6,394
20131001|2013-06-13 12:00,13,122.65,122.85,122.5,122.675,604
20131001|2013-06-13 12:30,13,122.675,123.05,122.675,122.85,365
20131001|2013-06-13 13:00,13,122.825,122.925,122.775,122.775,151
20131001|2013-06-13 13:30,13,122.825,122.85,122.825,122.825,6
20131001|2013-06-13 14:00,13,122.875,122.925,122.875,122.925,26
20131001|2013-06-13 14:30,13,122.95,122.95,122.875,122.875,13
20131001|2013-06-13 15:00,13,122.925,122.925,122.875,122.875,5
20131001|2013-06-13 15:30,13,122.8,122.8,122.675,122.675,10
20131001|2013-06-13 17:00,14,122.8,122.8,122.625,122.65,3
20131001|2013-06-13 17:30,14,122.75,122.75,122.725,122.725,2
20131001|2013-06-13 18:00,14,122.75,122.75,122.75,122.75,1
20131001|2013-06-13 21:30,14,122.725,122.725,122.725,122.725,1
20131001|2013-06-13 22:00,14,122.825,122.825,122.825,122.825,4
20131001|2013-06-14 05:00,14,122.7,122.725,122.7,122.725,3
20131001|2013-06-14 06:00,14,122.65,122.65,122.65,122.65,2
20131001|2013-06-14 07:00,14,122.675,122.675,122.675,122.675,9
20131001|2013-06-14 07:30,14,122.625,122.625,122.575,122.625,108
20131001|2013-06-14 08:00,14,122.6,122.625,122.55,122.625,72
20131001|2013-06-14 08:30,14,122.625,122.675,122.5,122.5,47
20131001|2013-06-14 09:00,14,122.575,122.65,122.425,122.425,479
20131001|2013-06-14 09:30,14,122.475,122.65,122.35,122.575,252
20131001|2013-06-14 10:00,14,122.575,122.575,122.375,122.4,260
20131001|2013-06-14 10:30,14,122.425,122.425,122.25,122.35,551
20131001|2013-06-14 11:00,14,122.35,122.5,122.275,122.275,296
20131001|2013-06-14 11:30,14,122.275,122.325,122.225,122.3,248
20131001|2013-06-14 12:00,14,122.3,122.325,122,122.025,669
20131001|2013-06-14 12:30,14,122.025,122.1,121.825,121.875,740
20131001|2013-06-14 13:00,14,121.875,121.95,121.85,121.85,150
20131001|2013-06-14 13:30,14,121.925,121.975,121.875,121.975,13
20131001|2013-06-17 09:00,17,121.875,122.05,121.8,122,582
20131001|2013-06-17 09:30,17,122,122,121.6,121.7,408
20131001|2013-06-17 10:00,17,121.7,121.9,121.7,121.85,369
20131001|2013-06-17 10:30,17,121.85,123.425,121.85,122.775,1886
20131001|2013-06-17 11:00,17,122.775,122.95,122.65,122.65,360
20131001|2013-06-17 11:30,17,122.675,122.775,122.375,122.375,261
20131001|2013-06-17 12:00,17,122.4,122.75,122.275,122.725,243
20131001|2013-06-17 12:30,17,122.75,122.875,122.475,122.525,633
20131001|2013-06-17 13:00,17,122.525,122.575,122.5,122.575,201
20131001|2013-06-17 13:30,17,122.6,122.6,122.55,122.55,12
20131001|2013-06-17 14:00,17,122.525,122.525,122.475,122.5,16
20131001|2013-06-17 14:30,17,122.475,122.475,122.475,122.475,2
20131001|2013-06-17 15:00,17,122.45,122.575,122.45,122.525,12
20131001|2013-06-17 15:30,17,122.55,122.55,122.425,122.425,15
20131001|2013-06-17 18:00,18,122.55,122.575,122.55,122.575,9
20131001|2013-06-17 19:00,18,122.55,122.575,122.475,122.475,15
20131001|2013-06-17 19:30,18,122.575,122.575,122.575,122.575,1
20131001|2013-06-17 22:00,18,122.575,122.575,122.525,122.525,3
20131001|2013-06-18 02:00,18,122.6,122.6,122.6,122.6,1
20131001|2013-06-18 02:30,18,122.575,122.6,122.575,122.6,2
20131001|2013-06-18 04:00,18,122.5,122.5,122.5,122.5,1
20131001|2013-06-18 04:30,18,122.475,122.575,122.475,122.575,4
20131001|2013-06-18 05:00,18,122.6,122.6,122.6,122.6,1
20131001|2013-06-18 06:30,18,122.5,122.5,122.475,122.475,2
20131001|2013-06-18 07:00,18,122.6,122.6,122.6,122.6,1
20131001|2013-06-18 07:30,18,122.55,122.6,122.475,122.475,37
20131001|2013-06-18 08:00,18,122.5,122.525,122.325,122.525,86
20131001|2013-06-18 08:30,18,122.5,122.5,122.475,122.5,15
20131001|2013-06-18 09:00,18,122.525,122.575,122.175,122.2,477
20131001|2013-06-18 09:30,18,122.2,122.5,122.175,122.5,415
20131001|2013-06-18 10:00,18,122.55,122.725,122.5,122.65,316
20131001|2013-06-18 10:30,18,122.9,123.15,122.875,123.075,454
20131001|2013-06-18 11:00,18,123.075,123.1,122.8,122.95,198
20131001|2013-06-18 11:30,18,122.925,123.05,122.55,122.625,262
20131001|2013-06-18 12:00,18,122.6,122.675,122.55,122.6,103
20131001|2013-06-18 12:30,18,122.55,122.575,122.375,122.5,359
20131001|2013-06-18 13:00,18,122.5,122.575,122.475,122.5,107
20131001|2013-06-18 13:30,18,122.575,122.575,122.575,122.575,1
20131001|2013-06-18 14:00,18,122.6,122.6,122.55,122.55,5
20131001|2013-06-18 14:30,18,122.575,122.575,122.575,122.575,1
20131001|2013-06-18 15:00,18,122.6,122.6,122.6,122.6,5
20131001|2013-06-18 15:30,18,122.6,122.6,122.525,122.525,5
20131001|2013-06-18 17:00,19,122.575,122.575,122.55,122.55,9
20131001|2013-06-18 17:30,19,122.625,122.625,122.625,122.625,2
20131001|2013-06-18 18:00,19,122.75,122.75,122.75,122.75,4
20131001|2013-06-18 19:00,19,122.7,122.7,122.7,122.7,1
20131001|2013-06-18 19:30,19,122.7,122.75,122.7,122.75,3
20131001|2013-06-18 20:30,19,122.7,122.7,122.7,122.7,1
20131001|2013-06-18 21:00,19,122.7,122.725,122.7,122.725,5
20131001|2013-06-18 21:30,19,122.7,122.75,122.7,122.75,2
20131001|2013-06-18 22:00,19,122.75,122.75,122.7,122.7,2
20131001|2013-06-18 22:30,19,122.7,122.7,122.7,122.7,1
20131001|2013-06-19 00:00,19,122.7,122.7,122.7,122.7,1
20131001|2013-06-19 00:30,19,122.7,122.775,122.7,122.775,4
20131001|2013-06-19 03:00,19,122.725,122.725,122.725,122.725,1
20131001|2013-06-19 04:30,19,122.8,122.875,122.8,122.875,18
20131001|2013-06-19 05:00,19,122.875,122.875,122.875,122.875,1
20131001|2013-06-19 05:30,19,122.9,122.9,122.9,122.9,1
20131001|2013-06-19 06:00,19,122.8,122.8,122.8,122.8,24
20131001|2013-06-19 06:30,19,122.8,122.8,122.8,122.8,6
20131001|2013-06-19 07:00,19,122.8,122.825,122.8,122.825,12
20131001|2013-06-19 07:30,19,122.8,122.825,122.725,122.825,23
20131001|2013-06-19 08:00,19,122.825,122.825,122.7,122.7,11
20131001|2013-06-19 08:30,19,122.65,122.725,122.625,122.7,68
20131001|2013-06-19 09:00,19,122.75,122.825,122.625,122.7,150
20131001|2013-06-19 09:30,19,122.725,123.55,122.675,123.275,829
20131001|2013-06-19 10:00,19,123.25,123.5,123.175,123.375,453
20131001|2013-06-19 10:30,19,123.35,123.575,123.35,123.45,620
20131001|2013-06-19 11:00,19,123.45,123.975,123.375,123.925,953
20131001|2013-06-19 11:30,19,123.925,123.975,123.7,123.8,314
20131001|2013-06-19 12:00,19,123.825,123.975,123.825,123.95,373
20131001|2013-06-19 12:30,19,123.95,124.05,123.725,124,683
20131001|2013-06-19 13:00,19,124,124.025,123.775,123.775,250
20131001|2013-06-19 13:30,19,123.85,123.875,123.775,123.8,29
20131001|2013-06-19 14:00,19,123.8,123.85,123.775,123.775,32
20131001|2013-06-19 14:30,19,123.8,123.8,123.8,123.8,8
20131001|2013-06-19 15:00,19,123.8,123.875,123.8,123.8,15
20131001|2013-06-19 15:30,19,123.8,123.8,123.8,123.8,14
20131001|2013-06-19 17:00,20,123.8,123.8,123.8,123.8,6
20131001|2013-06-19 19:00,20,123.9,123.95,123.9,123.95,24
20131001|2013-06-19 21:00,20,123.825,123.925,123.825,123.825,5
20131001|2013-06-19 21:30,20,123.825,123.825,123.825,123.825,1
20131001|2013-06-19 23:30,20,123.875,123.875,123.875,123.875,1
20131001|2013-06-20 00:00,20,123.875,123.875,123.875,123.875,3
20131001|2013-06-20 03:30,20,123.875,123.875,123.875,123.875,1
20131001|2013-06-20 04:00,20,123.85,123.875,123.85,123.85,11
20131001|2013-06-20 04:30,20,123.9,123.95,123.9,123.95,4
20131001|2013-06-20 05:00,20,123.9,123.9,123.75,123.775,13
20131001|2013-06-20 05:30,20,123.75,123.95,123.75,123.95,11
20131001|2013-06-20 06:00,20,123.8,123.825,123.8,123.825,7
20131001|2013-06-20 06:30,20,123.8,123.875,123.775,123.85,9
20131001|2013-06-20 07:00,20,123.9,123.925,123.825,123.825,9
20131001|2013-06-20 07:30,20,123.85,123.925,123.85,123.875,22
20131001|2013-06-20 08:00,20,123.85,123.85,123.6,123.6,50
20131001|2013-06-20 08:30,20,123.65,123.725,123.55,123.625,46
20131001|2013-06-20 09:00,20,123.625,123.75,123.325,123.325,779
20131001|2013-06-20 09:30,20,123.35,123.5,123.275,123.3,264
20131001|2013-06-20 10:00,20,123.3,123.3,122.95,123.075,430
20131001|2013-06-20 10:30,20,123.1,123.475,123.1,123.475,332
20131001|2013-06-20 11:00,20,123.475,123.7,123.45,123.6,325
20131001|2013-06-20 11:30,20,123.6,123.8,123.575,123.7,400
20131001|2013-06-20 12:00,20,123.7,123.825,123.625,123.775,312
20131001|2013-06-20 12:30,20,123.8,123.95,123.65,123.8,993
20131001|2013-06-20 13:00,20,123.8,123.85,123.7,123.7,166
20131001|2013-06-20 13:30,20,123.725,123.725,123.7,123.7,7
20131001|2013-06-20 14:00,20,123.7,123.725,123.65,123.65,7
20131001|2013-06-20 14:30,20,123.7,123.7,123.7,123.7,2
20131001|2013-06-20 15:30,20,123.725,123.775,123.65,123.675,41
20131001|2013-06-20 17:00,21,123.625,123.625,123.625,123.625,1
20131001|2013-06-20 20:00,21,123.625,123.625,123.625,123.625,1
20131001|2013-06-20 23:00,21,123.625,123.625,123.575,123.575,2
20131001|2013-06-21 03:00,21,123.65,123.7,123.65,123.7,6
20131001|2013-06-21 03:30,21,123.725,123.725,123.725,123.725,1
20131001|2013-06-21 05:30,21,123.7,123.725,123.7,123.725,4
20131001|2013-06-21 06:30,21,123.775,123.775,123.75,123.75,2
20131001|2013-06-21 07:00,21,123.775,123.775,123.7,123.7,24
20131001|2013-06-21 07:30,21,123.7,123.7,123.625,123.625,47
20131001|2013-06-21 08:00,21,123.7,123.7,123.6,123.6,85
20131001|2013-06-21 08:30,21,123.525,123.6,123.425,123.5,138
20131001|2013-06-21 09:00,21,123.5,123.55,123.25,123.525,676
20131001|2013-06-21 09:30,21,123.525,124.175,123.525,123.925,1010
20131001|2013-06-21 10:00,21,123.95,124.15,123.95,124.05,247
20131001|2013-06-21 10:30,21,124,125.15,124,124.725,1579
20131001|2013-06-21 11:00,21,124.75,124.775,124.35,124.65,749
20131001|2013-06-21 11:30,21,124.65,125.1,124.55,125,496
20131001|2013-06-21 12:00,21,124.975,125.175,124.825,124.925,482
20131001|2013-06-21 12:30,21,124.9,125.25,124.9,125,930
20131001|2013-06-21 13:00,21,125.025,125.225,125,125.15,395
20131001|2013-06-21 13:30,21,125.175,125.25,125.1,125.1,102
20131001|2013-06-24 09:00,24,124.8,124.9,124.6,124.825,1199
20131001|2013-06-24 09:30,24,124.875,125.1,124.65,124.725,772
20131001|2013-06-24 10:00,24,124.775,124.85,124.5,124.525,378
20131001|2013-06-24 10:30,24,124.525,125.1,124.525,124.775,500
20131001|2013-06-24 11:00,24,124.825,124.95,124.75,124.875,296
20131001|2013-06-24 11:30,24,124.875,124.925,124.625,124.8,323
20131001|2013-06-24 12:00,24,124.8,124.95,124.75,124.825,495
20131001|2013-06-24 12:30,24,124.825,124.85,124.525,124.55,751
20131001|2013-06-24 13:00,24,124.55,124.8,124.55,124.775,236
20131001|2013-06-24 13:30,24,124.8,124.825,124.775,124.775,22
20131001|2013-06-24 14:30,24,124.75,124.75,124.675,124.675,24
20131001|2013-06-24 15:00,24,124.75,124.75,124.675,124.725,6
20131001|2013-06-24 15:30,24,124.725,124.75,124.7,124.7,6
20131001|2013-06-24 19:00,25,124.725,124.8,124.725,124.8,4
20131001|2013-06-24 20:00,25,124.8,124.85,124.8,124.85,6
20131001|2013-06-24 20:30,25,124.85,124.925,124.85,124.925,7
20131001|2013-06-24 21:00,25,124.85,124.925,124.85,124.925,2
20131001|2013-06-24 21:30,25,124.9,124.9,124.9,124.9,1
20131001|2013-06-25 01:00,25,124.95,124.95,124.95,124.95,1
20131001|2013-06-25 01:30,25,124.875,124.875,124.875,124.875,1
20131001|2013-06-25 02:00,25,124.95,124.95,124.95,124.95,1
20131001|2013-06-25 02:30,25,125,125,125,125,6
20131001|2013-06-25 04:00,25,124.975,124.975,124.975,124.975,3
20131001|2013-06-25 04:30,25,124.975,124.975,124.975,124.975,2
20131001|2013-06-25 05:00,25,124.925,124.925,124.9,124.9,7
20131001|2013-06-25 06:00,25,124.95,124.95,124.95,124.95,1
20131001|2013-06-25 06:30,25,124.95,124.95,124.925,124.925,3
20131001|2013-06-25 07:00,25,124.925,124.95,124.925,124.95,6
20131001|2013-06-25 07:30,25,124.8,124.8,124.8,124.8,3
20131001|2013-06-25 08:00,25,124.9,124.9,124.75,124.75,22
20131001|2013-06-25 08:30,25,124.8,125,124.725,124.875,161
20131001|2013-06-25 09:00,25,124.925,125.1,124.75,125,494
20131001|2013-06-25 09:30,25,125.025,125.325,124.925,124.925,776
20131001|2013-06-25 10:00,25,124.975,124.975,124.525,124.55,365
20131001|2013-06-25 10:30,25,124.525,124.775,124.525,124.775,186
20131001|2013-06-25 11:00,25,124.725,124.775,124.625,124.65,120
20131001|2013-06-25 11:30,25,124.65,124.65,124.3,124.475,293
20131001|2013-06-25 12:00,25,124.475,124.5,124.3,124.425,211
20131001|2013-06-25 12:30,25,124.4,124.575,124.35,124.525,407
20131001|2013-06-25 13:00,25,124.55,124.65,124.525,124.525,177
20131001|2013-06-25 13:30,25,124.525,124.525,124.475,124.475,26
20131001|2013-06-25 14:00,25,124.475,124.525,124.45,124.525,27
20131001|2013-06-25 14:30,25,124.5,124.5,124.5,124.5,2
20131001|2013-06-25 15:00,25,124.6,124.6,124.5,124.525,8
20131001|2013-06-25 15:30,25,124.575,124.575,124.575,124.575,5
20131001|2013-06-25 17:00,26,124.6,124.6,124.4,124.4,39
20131001|2013-06-25 19:30,26,124.525,124.525,124.525,124.525,5
20131001|2013-06-25 20:00,26,124.625,124.625,124.625,124.625,1
20131001|2013-06-25 21:30,26,124.575,124.575,124.575,124.575,1
20131001|2013-06-25 22:00,26,124.575,124.625,124.575,124.6,6
20131001|2013-06-25 22:30,26,124.6,124.6,124.6,124.6,7
20131001|2013-06-25 23:00,26,124.6,124.6,124.6,124.6,21
20131001|2013-06-25 23:30,26,124.6,124.625,124.6,124.6,5
20131001|2013-06-26 01:00,26,124.6,124.6,124.6,124.6,5
20131001|2013-06-26 01:30,26,124.6,124.6,124.575,124.575,6
20131001|2013-06-26 02:00,26,124.6,124.6,124.6,124.6,1
20131001|2013-06-26 03:30,26,124.6,124.625,124.6,124.625,8
20131001|2013-06-26 05:00,26,124.625,124.625,124.625,124.625,1
20131001|2013-06-26 06:00,26,124.625,124.625,124.625,124.625,4
20131001|2013-06-26 06:30,26,124.625,124.625,124.625,124.625,2
20131001|2013-06-26 07:00,26,124.625,124.625,124.575,124.625,19
20131001|2013-06-26 07:30,26,124.65,124.65,124.55,124.65,15
20131001|2013-06-26 08:00,26,124.55,124.625,124.5,124.5,8
20131001|2013-06-26 08:30,26,124.6,124.625,124.55,124.6,83
20131001|2013-06-26 09:00,26,124.65,125.175,124.45,125.125,1163
20131001|2013-06-26 09:30,26,125.125,125.3,124.975,125.2,786
20131001|2013-06-26 10:00,26,125.175,125.25,125,125.1,491
20131001|2013-06-26 10:30,26,125.125,125.45,125.125,125.2,1317
20131001|2013-06-26 11:00,26,125.225,125.425,125.175,125.375,656
20131001|2013-06-26 11:30,26,125.35,125.45,125.3,125.4,333
20131001|2013-06-26 12:00,26,125.425,125.45,125.175,125.225,680
20131001|2013-06-26 12:30,26,125.25,125.425,125.175,125.375,906
20131001|2013-06-26 13:00,26,125.35,125.475,125.325,125.45,543
20131001|2013-06-26 13:30,26,125.375,125.4,125.3,125.3,23
20131001|2013-06-26 14:00,26,125.375,125.475,125.35,125.4,23
20131001|2013-06-26 14:30,26,125.375,125.525,125.375,125.525,102
20131001|2013-06-26 15:00,26,125.425,125.5,125.425,125.5,13
20131001|2013-06-26 15:30,26,125.5,125.5,125.45,125.45,4
20131001|2013-06-26 17:00,27,125.5,125.55,125.5,125.55,11
20131001|2013-06-26 17:30,27,125.55,125.55,125.55,125.55,1
20131001|2013-06-26 18:30,27,125.55,125.55,125.55,125.55,2
20131001|2013-06-26 19:00,27,125.575,125.575,125.575,125.575,1
20131001|2013-06-26 19:30,27,125.6,125.65,125.6,125.65,3
20131001|2013-06-26 20:30,27,125.625,125.625,125.575,125.575,3
20131001|2013-06-26 22:00,27,125.625,125.625,125.625,125.625,2
20131001|2013-06-26 22:30,27,125.65,125.65,125.65,125.65,8
20131001|2013-06-26 23:00,27,125.65,125.65,125.65,125.65,1
20131001|2013-06-26 23:30,27,125.7,125.7,125.7,125.7,3
20131001|2013-06-27 00:00,27,125.7,125.7,125.675,125.675,19
20131001|2013-06-27 00:30,27,125.7,125.7,125.7,125.7,7
20131001|2013-06-27 01:30,27,125.7,125.7,125.7,125.7,5
20131001|2013-06-27 02:00,27,125.75,125.775,125.75,125.775,10
20131001|2013-06-27 02:30,27,125.775,125.775,125.775,125.775,48
20131001|2013-06-27 03:00,27,125.775,125.775,125.725,125.775,32
20131001|2013-06-27 03:30,27,125.775,125.775,125.75,125.75,50
20131001|2013-06-27 04:00,27,125.75,125.775,125.75,125.75,4
20131001|2013-06-27 05:00,27,125.8,125.8,125.8,125.8,1
20131001|2013-06-27 05:30,27,125.8,125.8,125.8,125.8,1
20131001|2013-06-27 06:00,27,125.775,125.8,125.775,125.775,16
20131001|2013-06-27 06:30,27,125.775,125.775,125.775,125.775,3
20131001|2013-06-27 07:00,27,125.75,125.75,125.675,125.75,38
20131001|2013-06-27 07:30,27,125.7,125.725,125.475,125.55,35
20131001|2013-06-27 08:00,27,125.55,125.65,125.55,125.65,111
20131001|2013-06-27 08:30,27,125.65,125.8,125.6,125.8,280
20131001|2013-06-27 09:00,27,125.8,125.875,125.675,125.85,932
20131001|2013-06-27 09:30,27,125.85,125.95,125.75,125.85,620
20131001|2013-06-27 10:00,27,125.875,125.975,125.725,125.95,561
20131001|2013-06-27 10:30,27,125.9,125.975,125.775,125.875,491
20131001|2013-06-27 11:00,27,125.875,126.075,125.8,125.9,760
20131001|2013-06-27 11:30,27,125.9,126.075,125.875,126.025,403
20131001|2013-06-27 12:00,27,126.05,126.1,125.925,126.05,727
20131001|2013-06-27 12:30,27,126.05,126.15,126.025,126.125,861
20131001|2013-06-27 13:00,27,126.075,126.125,125.85,125.95,287
20131001|2013-06-27 13:30,27,125.925,125.975,125.875,125.975,41
20131001|2013-06-27 14:00,27,125.85,125.875,125.85,125.875,11
20131001|2013-06-27 14:30,27,125.85,125.925,125.8,125.825,16
20131001|2013-06-27 15:00,27,125.825,125.975,125.75,125.75,13
20131001|2013-06-27 15:30,27,125.7,125.7,125.65,125.675,12
20131001|2013-06-27 17:00,28,125.8,125.8,125.675,125.675,12
20131001|2013-06-27 17:30,28,125.45,125.5,125.4,125.5,19
20131001|2013-06-27 18:00,28,125.5,125.5,125.5,125.5,11
20131001|2013-06-27 18:30,28,125.55,125.55,125.525,125.55,6
20131001|2013-06-27 19:00,28,125.575,125.575,125.575,125.575,3
20131001|2013-06-27 19:30,28,125.6,125.6,125.6,125.6,2
20131001|2013-06-27 20:30,28,125.6,125.6,125.55,125.6,11
20131001|2013-06-27 21:00,28,125.65,125.7,125.65,125.7,24
20131001|2013-06-27 22:00,28,125.65,125.65,125.65,125.65,2
20131001|2013-06-27 22:30,28,125.55,125.55,125.55,125.55,1
20131001|2013-06-28 01:00,28,125.75,125.75,125.75,125.75,5
20131001|2013-06-28 01:30,28,125.8,125.8,125.8,125.8,8
20131001|2013-06-28 02:30,28,125.875,125.9,125.85,125.85,4
20131001|2013-06-28 03:00,28,125.9,125.95,125.9,125.95,10
20131001|2013-06-28 04:30,28,125.95,125.975,125.95,125.975,6
20131001|2013-06-28 05:00,28,125.975,126,125.975,126,26
20131001|2013-06-28 06:00,28,126.025,126.025,126.025,126.025,2
20131001|2013-06-28 06:30,28,126.05,126.05,126.05,126.05,6
20131001|2013-06-28 07:00,28,126.025,126.075,126,126.025,25
20131001|2013-06-28 07:30,28,126.05,126.1,126,126.05,103
20131001|2013-06-28 08:00,28,126.05,126.075,125.825,125.825,65
20131001|2013-06-28 08:30,28,125.9,126.05,125.45,125.45,199
20131001|2013-06-28 09:00,28,125.475,126.2,125.4,126.075,625
20131001|2013-06-28 09:30,28,126.125,126.2,125.75,125.825,277
20131001|2013-06-28 10:00,28,125.85,126.15,125.75,125.95,541
20131001|2013-06-28 10:30,28,125.95,126,125.625,125.75,376
20131001|2013-06-28 11:00,28,125.85,125.875,125.525,125.7,636
20131001|2013-06-28 11:30,28,125.7,125.925,125.575,125.85,391
20131001|2013-06-28 12:00,28,125.825,125.85,125.7,125.825,322
20131001|2013-06-28 12:30,28,125.825,126.025,125.6,125.625,740
20131001|2013-06-28 13:00,28,125.575,125.8,125.575,125.775,204
20131001|2013-06-28 13:30,28,125.825,125.975,125.725,125.95,45
20131001|2013-07-01 09:00,1,125.7,126.15,125.675,125.7,809
20131001|2013-07-01 09:30,1,125.7,125.975,125.625,125.975,744
20131001|2013-07-01 10:00,1,125.95,126.225,125.85,126.125,844
20131001|2013-07-01 10:30,1,126.15,126.3,126.075,126.2,380
20131001|2013-07-01 11:00,1,126.2,126.425,126.2,126.35,601
20131001|2013-07-01 11:30,1,126.35,126.45,126.225,126.375,404
20131001|2013-07-01 12:00,1,126.375,126.4,126.225,126.325,188
20131001|2013-07-01 12:30,1,126.35,126.425,126.05,126.075,472
20131001|2013-07-01 13:00,1,126.1,126.15,126.05,126.075,167
20131001|2013-07-01 13:30,1,126.025,126.025,125.95,125.95,26
20131001|2013-07-01 14:00,1,126.025,126.075,126,126.075,16
20131001|2013-07-01 14:30,1,126.075,126.1,126.025,126.05,20
20131001|2013-07-01 15:00,1,126.025,126.1,126.025,126.1,12
20131001|2013-07-01 15:30,1,126.1,126.15,126.05,126.15,37
20131001|2013-07-01 17:00,2,126.15,126.15,126.075,126.15,19
20131001|2013-07-01 17:30,2,126.15,126.175,126.15,126.175,4
20131001|2013-07-01 18:00,2,126.2,126.2,126.075,126.075,31
20131001|2013-07-01 18:30,2,126,126,125.875,125.875,16
20131001|2013-07-01 19:00,2,126,126,126,126,8
20131001|2013-07-01 20:00,2,125.875,125.875,125.875,125.875,1
20131001|2013-07-01 20:30,2,126,126,126,126,6
20131001|2013-07-01 21:00,2,126,126.025,125.95,126.025,10
20131001|2013-07-01 21:30,2,125.975,126.05,125.975,126.05,12
20131001|2013-07-01 22:00,2,126.1,126.175,126.1,126.175,26
20131001|2013-07-01 22:30,2,126.15,126.275,126.15,126.275,21
20131001|2013-07-02 00:30,2,126.15,126.15,126.15,126.15,6
20131001|2013-07-02 01:00,2,126.275,126.275,126.275,126.275,7
20131001|2013-07-02 01:30,2,126.2,126.3,126.2,126.3,6
20131001|2013-07-02 02:00,2,126.3,126.325,126.3,126.325,23
20131001|2013-07-02 03:00,2,126.35,126.35,126.325,126.35,11
20131001|2013-07-02 04:00,2,126.325,126.375,126.325,126.375,21
20131001|2013-07-02 04:30,2,126.375,126.425,126.375,126.425,15
20131001|2013-07-02 05:00,2,126.3,126.3,126.2,126.2,5
20131001|2013-07-02 06:30,2,126.275,126.275,126.2,126.225,22
20131001|2013-07-02 07:00,2,126.2,126.2,126.2,126.2,2
20131001|2013-07-02 07:30,2,126.275,126.275,126.25,126.275,3
20131001|2013-07-02 08:00,2,126.275,126.4,126.25,126.325,9
20131001|2013-07-02 08:30,2,126.3,126.5,126.3,126.45,210
20131001|2013-07-02 09:00,2,126.45,126.45,125.55,125.65,988
20131001|2013-07-02 09:30,2,125.6,126.075,125.575,125.75,460
20131001|2013-07-02 10:00,2,125.75,125.775,125.6,125.75,377
20131001|2013-07-02 10:30,2,125.725,125.925,125.65,125.725,249
20131001|2013-07-02 11:00,2,125.7,125.85,125.55,125.575,429
20131001|2013-07-02 11:30,2,125.55,125.8,125.55,125.75,271
20131001|2013-07-02 12:00,2,125.725,125.8,125.675,125.8,321
20131001|2013-07-02 12:30,2,125.775,125.9,125.7,125.85,462
20131001|2013-07-02 13:00,2,125.825,125.875,125.75,125.775,173
20131001|2013-07-02 13:30,2,125.7,125.725,125.675,125.675,31
20131001|2013-07-02 14:00,2,125.7,125.7,125.675,125.675,18
20131001|2013-07-02 14:30,2,125.65,125.65,125.625,125.625,13
20131001|2013-07-02 15:00,2,125.65,125.725,125.65,125.675,10
20131001|2013-07-02 15:30,2,125.725,125.9,125.725,125.9,45
20131001|2013-07-02 17:00,3,125.825,125.95,125.825,125.95,65
20131001|2013-07-02 17:30,3,125.9,125.95,125.9,125.95,20
20131001|2013-07-02 18:00,3,125.95,126,125.95,125.975,31
20131001|2013-07-02 18:30,3,125.95,126,125.95,125.95,44
20131001|2013-07-02 19:00,3,126,126.05,126,126.05,7
20131001|2013-07-02 19:30,3,126.05,126.05,126,126.025,9
20131001|2013-07-02 20:00,3,126,126.025,126,126.025,6
20131001|2013-07-02 20:30,3,126.025,126.025,126.025,126.025,4
20131001|2013-07-02 21:00,3,126,126.025,125.9,125.975,23
20131001|2013-07-02 21:30,3,125.975,125.975,125.975,125.975,1
20131001|2013-07-02 22:00,3,125.975,126,125.975,126,3
20131001|2013-07-02 22:30,3,125.975,126.025,125.95,126.025,12
20131001|2013-07-02 23:30,3,125.95,125.95,125.95,125.95,1
20131001|2013-07-03 02:30,3,125.925,125.925,125.925,125.925,1
20131001|2013-07-03 03:00,3,126,126,126,126,2
20131001|2013-07-03 03:30,3,126.025,126.025,126.025,126.025,9
20131001|2013-07-03 04:00,3,126.025,126.025,126.025,126.025,3
20131001|2013-07-03 05:00,3,125.975,126.025,125.975,126.025,6
20131001|2013-07-03 05:30,3,126.025,126.05,126.025,126.05,6
20131001|2013-07-03 06:00,3,125.95,125.95,125.95,125.95,1
20131001|2013-07-03 06:30,3,126.025,126.05,126.025,126.05,4
20131001|2013-07-03 07:30,3,125.925,125.95,125.925,125.95,11
20131001|2013-07-03 08:00,3,126,126,125.875,125.875,11
20131001|2013-07-03 08:30,3,125.85,125.95,125.8,125.95,45
20131001|2013-07-03 09:00,3,125.975,126.3,125.95,126.175,903
20131001|2013-07-03 09:30,3,126.2,126.35,126.1,126.1,405
20131001|2013-07-03 10:00,3,126.1,126.4,126.1,126.35,652
20131001|2013-07-03 10:30,3,126.35,126.35,126.025,126.025,401
20131001|2013-07-03 11:00,3,126.05,126.3,126,126,547
20131001|2013-07-03 11:30,3,126.025,126.325,125.9,126.275,782
20131001|2013-07-03 12:00,3,126.225,126.275,126.075,126.15,511
20131001|2013-07-05 09:00,5,126,126.15,125.775,125.8,677
20131001|2013-07-05 09:30,5,125.775,125.925,125.7,125.8,504
20131001|2013-07-05 10:00,5,125.75,126,125.75,125.925,460
20131001|2013-07-05 10:30,5,125.925,125.975,125.75,125.825,427
20131001|2013-07-05 11:00,5,125.85,125.95,125.8,125.925,217
20131001|2013-07-05 11:30,5,125.95,126.05,125.95,126.025,248
20131001|2013-07-05 12:00,5,126.05,126.35,126.025,126.275,324
20131001|2013-07-05 12:30,5,126.3,126.3,126.15,126.25,544
20131001|2013-07-05 13:00,5,126.25,126.3,126.2,126.275,275
20131001|2013-07-05 13:30,5,126.25,126.25,126.225,126.225,9
20131001|2013-07-08 09:00,8,126.15,126.45,126.15,126.35,1066
20131001|2013-07-08 09:30,8,126.35,126.425,125.875,126.025,718
20131001|2013-07-08 10:00,8,126,126.2,125.95,126.175,394
20131001|2013-07-08 10:30,8,126.175,126.325,126.025,126.175,345
20131001|2013-07-08 11:00,8,126.175,126.325,126.125,126.225,287
20131001|2013-07-08 11:30,8,126.225,126.375,126.05,126.2,396
20131001|2013-07-08 12:00,8,126.2,126.225,126.125,126.175,203
20131001|2013-07-08 12:30,8,126.175,126.275,126.1,126.125,966
20131001|2013-07-08 13:00,8,126.15,126.175,126.075,126.125,630
20131001|2013-07-08 13:30,8,126.1,126.15,126.1,126.125,49
20131001|2013-07-08 14:00,8,126.1,126.1,126.075,126.1,40
20131001|2013-07-08 14:30,8,126.1,126.15,126.1,126.15,7
20131001|2013-07-08 15:00,8,126.075,126.075,126.075,126.075,20
20131001|2013-07-08 15:30,8,126.075,126.175,126,126.175,27
20131001|2013-07-08 17:00,9,126.075,126.1,126,126,42
20131001|2013-07-08 17:30,9,126,126,125.95,125.95,2
20131001|2013-07-08 18:00,9,125.975,126,125.975,126,5
20131001|2013-07-08 19:00,9,125.975,125.975,125.975,125.975,7
20131001|2013-07-08 20:30,9,125.95,125.95,125.925,125.925,4
20131001|2013-07-08 21:00,9,125.95,125.95,125.95,125.95,3
20131001|2013-07-08 22:00,9,125.95,125.95,125.95,125.95,2
20131001|2013-07-09 00:30,9,126.05,126.075,126.05,126.075,25
20131001|2013-07-09 01:00,9,126,126,126,126,1
20131001|2013-07-09 04:00,9,126.025,126.025,126.025,126.025,1
20131001|2013-07-09 05:30,9,126.075,126.075,126.075,126.075,1
20131001|2013-07-09 06:30,9,126.075,126.075,126.075,126.075,6
20131001|2013-07-09 07:00,9,126.075,126.1,125.975,125.975,31
20131001|2013-07-09 07:30,9,125.95,125.95,125.75,125.75,87
20131001|2013-07-09 08:00,9,125.725,126.075,125.725,126.025,79
20131001|2013-07-09 08:30,9,126.025,126.05,125.975,126,52
20131001|2013-07-09 09:00,9,126,126,125.65,125.725,780
20131001|2013-07-09 09:30,9,125.7,125.775,125.4,125.7,1060
20131001|2013-07-09 10:00,9,125.7,126.325,125.7,126.175,1007
20131001|2013-07-09 10:30,9,126.2,126.35,126.075,126.35,434
20131001|2013-07-09 11:00,9,126.35,126.4,126.225,126.275,502
20131001|2013-07-09 11:30,9,126.3,126.4,126.275,126.4,524
20131001|2013-07-09 12:00,9,126.4,126.5,126.3,126.45,896
20131001|2013-07-09 12:30,9,126.425,126.975,126.425,126.65,2582
20131001|2013-07-09 13:00,9,126.625,126.725,126.575,126.575,283
20131001|2013-07-09 13:30,9,126.6,126.625,126.55,126.55,55
20131001|2013-07-09 14:00,9,126.6,126.625,126.575,126.625,25
20131001|2013-07-09 14:30,9,126.575,126.575,126.525,126.55,60
20131001|2013-07-09 15:00,9,126.525,126.55,126.525,126.525,46
20131001|2013-07-09 15:30,9,126.55,126.6,126.5,126.525,21
20131001|2013-07-09 17:00,10,126.6,126.6,126.6,126.6,16
20131001|2013-07-09 17:30,10,126.6,126.6,126.6,126.6,6
20131001|2013-07-09 18:00,10,126.6,126.6,126.6,126.6,21
20131001|2013-07-09 18:30,10,126.6,126.6,126.6,126.6,13
20131001|2013-07-09 19:00,10,126.6,126.625,126.6,126.625,15
20131001|2013-07-09 19:30,10,126.625,126.675,126.625,126.675,26
20131001|2013-07-09 20:00,10,126.7,126.7,126.675,126.675,21
20131001|2013-07-09 20:30,10,126.65,126.675,126.6,126.6,8
20131001|2013-07-09 21:00,10,126.65,126.65,126.65,126.65,3
20131001|2013-07-09 21:30,10,126.65,126.65,126.65,126.65,3
20131001|2013-07-09 22:00,10,126.675,126.725,126.65,126.725,152
20131001|2013-07-09 22:30,10,126.725,126.725,126.725,126.725,2
20131001|2013-07-09 23:00,10,126.675,126.675,126.675,126.675,2
20131001|2013-07-10 00:00,10,126.7,126.7,126.675,126.675,2
20131001|2013-07-10 00:30,10,126.725,126.725,126.725,126.725,12
20131001|2013-07-10 01:30,10,126.65,126.65,126.625,126.625,3
20131001|2013-07-10 02:00,10,126.7,126.7,126.7,126.7,2
20131001|2013-07-10 03:30,10,126.7,126.7,126.7,126.7,1
20131001|2013-07-10 04:00,10,126.65,126.725,126.65,126.725,12
20131001|2013-07-10 04:30,10,126.725,126.75,126.725,126.75,6
20131001|2013-07-10 05:00,10,126.65,126.65,126.65,126.65,3
20131001|2013-07-10 05:30,10,126.7,126.725,126.7,126.725,3
20131001|2013-07-10 06:00,10,126.75,126.75,126.65,126.65,7
20131001|2013-07-10 06:30,10,126.7,126.75,126.625,126.65,18
20131001|2013-07-10 07:00,10,126.675,126.675,126.55,126.55,28
20131001|2013-07-10 07:30,10,126.55,126.6,126.55,126.55,60
20131001|2013-07-10 08:00,10,126.6,126.65,126.5,126.625,32
20131001|2013-07-10 08:30,10,126.6,126.65,126.525,126.575,22
20131001|2013-07-10 09:00,10,126.575,126.925,126.5,126.775,1152
20131001|2013-07-10 09:30,10,126.775,126.875,126.7,126.7,685
20131001|2013-07-10 10:00,10,126.7,126.775,126.475,126.525,762
20131001|2013-07-10 10:30,10,126.5,126.55,126.275,126.325,788
20131001|2013-07-10 11:00,10,126.3,126.6,126.275,126.5,344
20131001|2013-07-10 11:30,10,126.5,126.5,126.4,126.5,266
20131001|2013-07-10 12:00,10,126.5,126.6,126.45,126.525,519
20131001|2013-07-10 12:30,10,126.525,126.55,126.275,126.375,903
20131001|2013-07-10 13:00,10,126.35,126.5,126.35,126.5,204
20131001|2013-07-10 13:30,10,126.5,126.525,126.5,126.5,36
20131001|2013-07-10 14:00,10,126.425,126.45,126.4,126.425,10
20131001|2013-07-10 14:30,10,126.425,126.475,126.425,126.475,2
20131001|2013-07-10 15:00,10,126.45,126.6,126.45,126.55,215
20131001|2013-07-10 15:30,10,126.525,126.55,126.475,126.5,18
20131001|2013-07-10 17:00,11,126.325,126.425,126.325,126.35,71
20131001|2013-07-10 17:30,11,126.375,126.375,126.375,126.375,2
20131001|2013-07-10 18:30,11,126.4,126.4,126.4,126.4,3
20131001|2013-07-10 19:00,11,126.4,126.425,126.375,126.375,6
20131001|2013-07-10 20:00,11,126.425,126.425,126.4,126.4,2
20131001|2013-07-10 21:00,11,126.425,126.45,126.425,126.45,3
20131001|2013-07-10 21:30,11,126.45,126.475,126.45,126.475,7
20131001|2013-07-10 22:00,11,126.5,126.5,126.5,126.5,11
20131001|2013-07-10 22:30,11,126.525,126.55,126.525,126.55,10
20131001|2013-07-10 23:00,11,126.525,126.525,126.525,126.525,2
20131001|2013-07-10 23:30,11,126.55,126.55,126.5,126.5,14
20131001|2013-07-11 00:00,11,126.425,126.425,126.425,126.425,1
20131001|2013-07-11 00:30,11,126.45,126.45,126.45,126.45,1
20131001|2013-07-11 02:00,11,126.45,126.45,126.45,126.45,1
20131001|2013-07-11 02:30,11,126.45,126.45,126.45,126.45,3
20131001|2013-07-11 04:00,11,126.35,126.35,126.35,126.35,17
20131001|2013-07-11 05:30,11,126.4,126.55,126.4,126.55,51
20131001|2013-07-11 06:00,11,126.55,126.55,126.55,126.55,2
20131001|2013-07-11 06:30,11,126.55,126.55,126.55,126.55,22
20131001|2013-07-11 07:00,11,126.55,126.65,126.55,126.625,76
20131001|2013-07-11 07:30,11,126.625,126.65,126.475,126.55,48
20131001|2013-07-11 08:00,11,126.55,126.6,126.5,126.5,10
20131001|2013-07-11 08:30,11,126.55,126.55,126.4,126.4,54
20131001|2013-07-11 09:00,11,126.4,126.55,126.125,126.225,1061
20131001|2013-07-11 09:30,11,126.225,126.325,126.15,126.3,672
20131001|2013-07-11 10:00,11,126.325,126.575,126.325,126.45,473
20131001|2013-07-11 10:30,11,126.475,126.5,126.35,126.35,217
20131001|2013-07-11 11:00,11,126.4,126.625,126.325,126.325,501
20131001|2013-07-11 11:30,11,126.325,126.425,126.225,126.425,477
20131001|2013-07-11 12:00,11,126.425,126.475,126.3,126.3,168
20131001|2013-07-11 12:30,11,126.275,126.525,126.2,126.275,971
20131001|2013-07-11 13:00,11,126.275,126.4,126.25,126.325,330
20131001|2013-07-11 13:30,11,126.325,126.325,126.275,126.3,37
20131001|2013-07-11 14:00,11,126.325,126.325,126.3,126.3,12
20131001|2013-07-11 14:30,11,126.3,126.375,126.3,126.35,51
20131001|2013-07-11 15:00,11,126.35,126.35,126.35,126.35,6
20131001|2013-07-11 15:30,11,126.375,126.375,126.35,126.35,6
20131001|2013-07-11 17:00,12,126.25,126.25,126.25,126.25,10
20131001|2013-07-11 17:30,12,126.25,126.25,126.225,126.225,13
20131001|2013-07-11 18:00,12,126.25,126.3,126.25,126.3,4
20131001|2013-07-11 18:30,12,126.3,126.325,126.3,126.3,15
20131001|2013-07-11 19:00,12,126.275,126.325,126.275,126.275,7
20131001|2013-07-11 19:30,12,126.35,126.35,126.325,126.325,2
20131001|2013-07-11 20:00,12,126.275,126.275,126.225,126.225,11
20131001|2013-07-11 20:30,12,126.225,126.225,126.15,126.15,21
20131001|2013-07-11 21:00,12,126.15,126.15,126.125,126.125,33
20131001|2013-07-11 21:30,12,126.175,126.175,126.075,126.1,22
20131001|2013-07-11 22:00,12,126.1,126.1,126.05,126.05,65
20131001|2013-07-11 22:30,12,126.075,126.1,126.075,126.1,9
20131001|2013-07-11 23:00,12,126.075,126.075,126.025,126.025,35
20131001|2013-07-12 01:30,12,126.1,126.1,126.05,126.05,8
20131001|2013-07-12 02:00,12,126.05,126.15,126.05,126.15,8
20131001|2013-07-12 02:30,12,126,126,126,126,2
20131001|2013-07-12 03:00,12,126.05,126.15,126,126.125,23
20131001|2013-07-12 04:00,12,126.15,126.15,126.15,126.15,3
20131001|2013-07-12 05:00,12,126.15,126.175,126.15,126.175,3
20131001|2013-07-12 05:30,12,126.125,126.125,126.1,126.1,5
20131001|2013-07-12 06:00,12,126.15,126.15,126.15,126.15,3
20131001|2013-07-12 06:30,12,126.15,126.175,126.125,126.15,15
20131001|2013-07-12 07:00,12,126.175,126.175,126.15,126.175,9
20131001|2013-07-12 07:30,12,126.15,126.175,126.15,126.175,3
20131001|2013-07-12 08:00,12,126.175,126.225,126.1,126.15,175
20131001|2013-07-12 08:30,12,126.075,126.125,125.95,126.075,226
20131001|2013-07-12 09:00,12,126.05,126.2,125.875,126,943
20131001|2013-07-12 09:30,12,126.025,126.275,125.975,126.225,471
20131001|2013-07-12 10:00,12,126.225,126.325,126.15,126.25,473
20131001|2013-07-12 10:30,12,126.25,126.275,126.2,126.2,150
20131001|2013-07-12 11:00,12,126.2,126.25,125.95,126,776
20131001|2013-07-12 11:30,12,126,126.025,125.475,125.725,884
20131001|2013-07-12 12:00,12,125.775,126.25,125.75,126.1,574
20131001|2013-07-12 12:30,12,126.125,126.225,126.025,126.125,1121
20131001|2013-07-12 13:00,12,126.125,126.35,126.05,126.275,617
20131001|2013-07-12 13:30,12,126.225,126.325,126.225,126.3,40
20131001|2013-07-15 09:00,15,126.225,126.975,126.175,126.625,2694
20131001|2013-07-15 09:30,15,126.625,126.775,126.55,126.675,570
20131001|2013-07-15 10:00,15,126.675,126.85,126.55,126.825,573
20131001|2013-07-15 10:30,15,126.85,126.85,126.65,126.75,534
20131001|2013-07-15 11:00,15,126.775,126.85,126.625,126.825,477
20131001|2013-07-15 11:30,15,126.825,126.95,126.65,126.9,1279
20131001|2013-07-15 12:00,15,126.9,126.925,126.7,126.75,483
20131001|2013-07-15 12:30,15,126.75,126.875,126.65,126.725,985
20131001|2013-07-15 13:00,15,126.725,126.75,126.675,126.725,229
20131001|2013-07-15 13:30,15,126.725,126.775,126.65,126.65,75
20131001|2013-07-15 14:30,15,126.75,126.775,126.7,126.7,17
20131001|2013-07-15 15:00,15,126.7,126.7,126.675,126.675,7
20131001|2013-07-15 15:30,15,126.7,126.725,126.65,126.65,24
20131001|2013-07-15 17:00,16,126.6,126.725,126.5,126.7,17
20131001|2013-07-15 17:30,16,126.675,126.675,126.5,126.5,3
20131001|2013-07-15 18:30,16,126.65,126.65,126.65,126.65,1
20131001|2013-07-15 19:00,16,126.7,126.825,126.7,126.825,9
20131001|2013-07-15 19:30,16,126.825,126.825,126.825,126.825,2
20131001|2013-07-15 20:30,16,126.7,126.8,126.7,126.8,5
20131001|2013-07-15 21:00,16,126.775,126.775,126.775,126.775,2
20131001|2013-07-15 22:00,16,126.775,126.775,126.775,126.775,2
20131001|2013-07-15 22:30,16,126.85,126.85,126.8,126.8,2
20131001|2013-07-15 23:00,16,126.775,126.85,126.775,126.85,4
20131001|2013-07-15 23:30,16,126.825,126.85,126.825,126.825,5
20131001|2013-07-16 00:00,16,126.8,126.85,126.775,126.85,3
20131001|2013-07-16 01:00,16,126.85,126.875,126.85,126.875,4
20131001|2013-07-16 01:30,16,126.85,126.85,126.825,126.825,5
20131001|2013-07-16 02:00,16,126.825,126.825,126.825,126.825,1
20131001|2013-07-16 02:30,16,126.85,126.85,126.825,126.825,5
20131001|2013-07-16 03:00,16,126.85,126.85,126.85,126.85,2
20131001|2013-07-16 03:30,16,126.85,126.85,126.85,126.85,8
20131001|2013-07-16 04:00,16,126.85,126.85,126.85,126.85,4
20131001|2013-07-16 04:30,16,126.85,126.95,126.85,126.95,23
20131001|2013-07-16 05:00,16,126.95,126.95,126.925,126.925,9
20131001|2013-07-16 05:30,16,126.95,126.95,126.925,126.925,2
20131001|2013-07-16 06:30,16,126.9,126.9,126.9,126.9,5
20131001|2013-07-16 07:00,16,126.85,126.9,126.75,126.75,25
20131001|2013-07-16 07:30,16,126.775,126.775,126.6,126.625,21
20131001|2013-07-16 08:00,16,126.675,126.75,126.625,126.7,89
20131001|2013-07-16 08:30,16,126.75,126.75,126.6,126.6,105
20131001|2013-07-16 09:00,16,126.55,126.75,126.45,126.675,954
20131001|2013-07-16 09:30,16,126.625,126.65,126.475,126.525,354
20131001|2013-07-16 10:00,16,126.525,126.55,126.175,126.3,965
20131001|2013-07-16 10:30,16,126.3,126.725,126.25,126.725,536
20131001|2013-07-16 11:00,16,126.725,126.775,126.65,126.65,449
20131001|2013-07-16 11:30,16,126.65,126.8,126.375,126.4,572
20131001|2013-07-16 12:00,16,126.425,126.6,126.4,126.55,423
20131001|2013-07-16 12:30,16,126.575,126.625,126.4,126.4,578
20131001|2013-07-16 13:00,16,126.4,126.425,126.3,126.325,271
20131001|2013-07-16 13:30,16,126.35,126.35,126.325,126.325,3
20131001|2013-07-16 14:00,16,126.35,126.35,126.35,126.35,2
20131001|2013-07-16 14:30,16,126.35,126.35,126.35,126.35,2
20131001|2013-07-16 15:30,16,126.325,126.325,126.3,126.3,5
20131001|2013-07-16 17:00,17,126.425,126.425,126.35,126.35,7
20131001|2013-07-16 17:30,17,126.35,126.35,126.35,126.35,1
20131001|2013-07-16 18:00,17,126.3,126.3,126.25,126.25,3
20131001|2013-07-16 19:00,17,126.3,126.3,126.275,126.275,2
20131001|2013-07-16 19:30,17,126.3,126.375,126.3,126.375,2
20131001|2013-07-16 21:00,17,126.425,126.425,126.35,126.35,5
20131001|2013-07-16 22:00,17,126.45,126.45,126.45,126.45,1
20131001|2013-07-16 23:00,17,126.45,126.45,126.45,126.45,1
20131001|2013-07-17 00:00,17,126.425,126.425,126.4,126.4,2
20131001|2013-07-17 02:30,17,126.45,126.45,126.45,126.45,1
20131001|2013-07-17 03:30,17,126.425,126.45,126.425,126.45,3
20131001|2013-07-17 04:00,17,126.425,126.425,126.425,126.425,2
20131001|2013-07-17 04:30,17,126.45,126.45,126.4,126.4,13
20131001|2013-07-17 05:00,17,126.375,126.375,126.375,126.375,1
20131001|2013-07-17 05:30,17,126.425,126.425,126.425,126.425,4
20131001|2013-07-17 06:30,17,126.45,126.45,126.45,126.45,1
20131001|2013-07-17 07:00,17,126.425,126.475,126.425,126.475,5
20131001|2013-07-17 07:30,17,126.45,126.45,126.45,126.45,9
20131001|2013-07-17 08:00,17,126.45,126.475,126.4,126.4,13
20131001|2013-07-17 08:30,17,126.425,126.425,126.325,126.325,141
20131001|2013-07-17 09:00,17,126.35,126.55,126.225,126.325,1202
20131001|2013-07-17 09:30,17,126.325,126.35,126,126.075,1200
20131001|2013-07-17 10:00,17,126.075,126.075,125.45,125.65,3043
20131001|2013-07-17 10:30,17,125.675,125.7,125.55,125.6,398
20131001|2013-07-17 11:00,17,125.625,125.625,125.425,125.425,623
20131001|2013-07-17 11:30,17,125.45,125.7,125.45,125.65,403
20131001|2013-07-17 12:00,17,125.625,125.8,125.6,125.8,340
20131001|2013-07-17 12:30,17,125.825,125.85,125.25,125.275,1872
20131001|2013-07-17 13:00,17,125.3,125.3,125.225,125.275,798
20131001|2013-07-17 13:30,17,125.25,125.25,125.125,125.15,247
20131001|2013-07-17 14:00,17,125.125,125.15,125.075,125.075,412
20131001|2013-07-17 14:30,17,125.075,125.075,124.975,125.025,370
20131001|2013-07-17 15:00,17,125,125.075,125,125.025,41
20131001|2013-07-17 15:30,17,125.1,125.125,125.025,125.1,30
20131001|2013-07-17 17:00,18,125.15,125.175,125.15,125.175,26
20131001|2013-07-17 17:30,18,125.15,125.15,125.15,125.15,1
20131001|2013-07-17 18:00,18,125.075,125.125,125.05,125.125,4
20131001|2013-07-17 18:30,18,125.125,125.125,125.125,125.125,1
20131001|2013-07-17 20:00,18,125.125,125.15,125.125,125.15,2
20131001|2013-07-17 21:00,18,125.125,125.125,125.125,125.125,1
20131001|2013-07-17 21:30,18,125.075,125.075,125.075,125.075,2
20131001|2013-07-17 22:00,18,125.05,125.05,125.05,125.05,3
20131001|2013-07-17 22:30,18,125.05,125.05,125.05,125.05,12
20131001|2013-07-17 23:00,18,125.05,125.05,125.05,125.05,1
20131001|2013-07-18 00:00,18,125.05,125.05,125.025,125.025,16
20131001|2013-07-18 00:30,18,125.025,125.125,125,125.1,13
20131001|2013-07-18 01:00,18,125.075,125.075,125.075,125.075,1
20131001|2013-07-18 01:30,18,125.075,125.075,125.05,125.05,5
20131001|2013-07-18 02:30,18,125,125.05,125,125.05,17
20131001|2013-07-18 03:00,18,125.05,125.05,125.05,125.05,2
20131001|2013-07-18 03:30,18,125.05,125.05,125.05,125.05,2
20131001|2013-07-18 04:00,18,125,125.05,124.975,124.975,30
20131001|2013-07-18 04:30,18,124.975,125.025,124.975,124.975,25
20131001|2013-07-18 05:00,18,125.05,125.1,125.05,125.05,17
20131001|2013-07-18 05:30,18,125.1,125.1,125.1,125.1,1
20131001|2013-07-18 06:00,18,125.125,125.125,125.125,125.125,6
20131001|2013-07-18 06:30,18,125.15,125.15,125.15,125.15,7
20131001|2013-07-18 07:00,18,125.175,125.2,125.15,125.2,6
20131001|2013-07-18 07:30,18,125.15,125.25,125.15,125.25,27
20131001|2013-07-18 08:00,18,125.25,125.35,125.225,125.275,136
20131001|2013-07-18 08:30,18,125.275,125.275,125.1,125.25,103
20131001|2013-07-18 09:00,18,125.25,125.45,125.2,125.375,930
20131001|2013-07-18 09:30,18,125.35,126.95,125.325,126.85,5365
20131001|2013-07-18 10:00,18,126.875,126.925,126.55,126.675,1989
20131001|2013-07-18 10:30,18,126.65,126.8,126.475,126.5,1262
20131001|2013-07-18 11:00,18,126.5,126.625,126.4,126.625,677
20131001|2013-07-18 11:30,18,126.625,126.725,126.525,126.65,641
20131001|2013-07-18 12:00,18,126.675,126.725,126.55,126.575,502
20131001|2013-07-18 12:30,18,126.575,126.675,126.4,126.45,1155
20131001|2013-07-18 13:00,18,126.45,126.575,126.45,126.525,357
20131001|2013-07-18 13:30,18,126.55,126.55,126.375,126.4,76
20131001|2013-07-18 14:00,18,126.425,126.425,126.4,126.425,4
20131001|2013-07-18 14:30,18,126.4,126.4,126.4,126.4,15
20131001|2013-07-18 15:00,18,126.4,126.45,126.375,126.45,13
20131001|2013-07-18 15:30,18,126.4,126.475,126.4,126.4,22
20131001|2013-07-18 17:00,19,126.45,126.45,126.425,126.425,11
20131001|2013-07-18 17:30,19,126.45,126.45,126.45,126.45,2
20131001|2013-07-18 18:00,19,126.4,126.4,126.4,126.4,1
20131001|2013-07-18 19:00,19,126.375,126.375,126.375,126.375,2
20131001|2013-07-18 19:30,19,126.4,126.525,126.4,126.525,4
20131001|2013-07-18 20:30,19,126.5,126.525,126.475,126.525,3
20131001|2013-07-18 21:30,19,126.525,126.525,126.5,126.5,3
20131001|2013-07-18 23:00,19,126.525,126.525,126.525,126.525,3
20131001|2013-07-19 01:00,19,126.525,126.525,126.5,126.5,3
20131001|2013-07-19 02:00,19,126.525,126.55,126.525,126.525,5
20131001|2013-07-19 03:00,19,126.55,126.55,126.55,126.55,1
20131001|2013-07-19 04:00,19,126.55,126.55,126.525,126.525,6
20131001|2013-07-19 04:30,19,126.525,126.525,126.375,126.375,6
20131001|2013-07-19 05:00,19,126.4,126.4,126.375,126.4,5
20131001|2013-07-19 05:30,19,126.4,126.4,126.35,126.375,6
20131001|2013-07-19 06:00,19,126.375,126.375,126.35,126.35,7
20131001|2013-07-19 06:30,19,126.375,126.425,126.35,126.375,16
20131001|2013-07-19 07:00,19,126.375,126.425,126.375,126.425,7
20131001|2013-07-19 07:30,19,126.4,126.45,126.4,126.45,39
20131001|2013-07-19 08:00,19,126.425,126.45,126.225,126.25,192
20131001|2013-07-19 08:30,19,126.25,126.3,126.2,126.225,225
20131001|2013-07-19 09:00,19,126.225,126.35,126.025,126.275,1350
20131001|2013-07-19 09:30,19,126.275,126.275,125.7,125.975,2412
20131001|2013-07-19 10:00,19,125.975,126.025,125.85,125.95,1072
20131001|2013-07-19 10:30,19,125.95,126.075,125.925,126.05,560
20131001|2013-07-19 11:00,19,126.075,126.575,126.05,126.375,1307
20131001|2013-07-19 11:30,19,126.4,126.4,126.125,126.125,377
20131001|2013-07-19 12:00,19,126.125,126.2,125.95,125.975,535
20131001|2013-07-19 12:30,19,126,126.3,125.95,126.25,1145
20131001|2013-07-19 13:00,19,126.275,126.325,126.175,126.25,274
20131001|2013-07-19 13:30,19,126.25,126.25,126.125,126.15,16
20131001|2013-07-22 09:00,22,126.2,126.525,125.725,125.825,2209
20131001|2013-07-22 09:30,22,125.85,126.05,125.8,125.8,986
20131001|2013-07-22 10:00,22,125.8,125.8,125.325,125.7,2403
20131001|2013-07-22 10:30,22,125.725,126.075,125.7,125.925,1080
20131001|2013-07-22 11:00,22,125.95,125.975,125.8,125.875,437
20131001|2013-07-22 11:30,22,125.875,125.9,125.75,125.825,415
20131001|2013-07-22 12:00,22,125.85,125.85,125.65,125.8,728
20131001|2013-07-22 12:30,22,125.8,125.8,125.55,125.625,1012
20131001|2013-07-22 13:00,22,125.625,125.675,125.625,125.65,345
20131001|2013-07-22 13:30,22,125.625,125.625,125.575,125.625,118
20131001|2013-07-22 14:00,22,125.625,125.625,125.575,125.625,10
20131001|2013-07-22 14:30,22,125.625,125.65,125.625,125.625,22
20131001|2013-07-22 15:00,22,125.625,125.65,125.625,125.65,28
20131001|2013-07-22 15:30,22,125.65,125.675,125.65,125.65,14
20131001|2013-07-22 17:00,23,125.675,125.675,125.575,125.6,64
20131001|2013-07-22 17:30,23,125.625,125.625,125.625,125.625,1
20131001|2013-07-22 18:00,23,125.65,125.675,125.625,125.675,7
20131001|2013-07-22 20:00,23,125.625,125.675,125.625,125.675,111
20131001|2013-07-22 20:30,23,125.675,125.75,125.675,125.75,34
20131001|2013-07-22 21:00,23,125.725,125.75,125.725,125.75,16
20131001|2013-07-22 21:30,23,125.75,125.75,125.75,125.75,3
20131001|2013-07-22 22:00,23,125.75,125.775,125.7,125.7,10
20131001|2013-07-22 22:30,23,125.775,125.775,125.725,125.725,19
20131001|2013-07-22 23:00,23,125.75,125.775,125.75,125.775,3
20131001|2013-07-22 23:30,23,125.725,125.725,125.725,125.725,3
20131001|2013-07-23 01:00,23,125.725,125.725,125.7,125.725,5
20131001|2013-07-23 01:30,23,125.7,125.7,125.7,125.7,1
20131001|2013-07-23 02:00,23,125.725,125.775,125.725,125.775,27
20131001|2013-07-23 02:30,23,125.75,125.75,125.75,125.75,15
20131001|2013-07-23 03:00,23,125.75,125.775,125.75,125.775,6
20131001|2013-07-23 03:30,23,125.75,125.75,125.75,125.75,3
20131001|2013-07-23 04:00,23,125.75,125.75,125.75,125.75,5
20131001|2013-07-23 04:30,23,125.725,125.775,125.675,125.7,34
20131001|2013-07-23 06:00,23,125.725,125.75,125.725,125.75,20
20131001|2013-07-23 06:30,23,125.725,125.75,125.65,125.7,28
20131001|2013-07-23 07:00,23,125.75,125.75,125.725,125.725,224
20131001|2013-07-23 07:30,23,125.75,125.75,125.725,125.75,61
20131001|2013-07-23 08:00,23,125.75,125.75,125.725,125.75,188
20131001|2013-07-23 08:30,23,125.725,126.125,125.7,126.125,842
20131001|2013-07-23 09:00,23,126.125,126.7,125.9,126.075,4054
20131001|2013-07-23 09:30,23,126.1,126.225,125.925,126.15,1302
20131001|2013-07-23 10:00,23,126.15,126.225,126.05,126.075,701
20131001|2013-07-23 10:30,23,126.075,126.15,126.075,126.1,323
20131001|2013-07-23 11:00,23,126.075,126.175,126,126.075,427
20131001|2013-07-23 11:30,23,126.05,126.075,125.875,125.95,660
20131001|2013-07-23 12:00,23,125.95,126.025,125.9,125.95,719
20131001|2013-07-23 12:30,23,125.925,126.1,125.925,126.075,1077
20131001|2013-07-23 13:00,23,126.075,126.075,125.975,125.975,162
20131001|2013-07-23 13:30,23,125.975,126,125.975,125.975,14
20131001|2013-07-23 14:00,23,126,126,125.95,125.975,38
20131001|2013-07-23 14:30,23,125.95,125.975,125.95,125.975,10
20131001|2013-07-23 15:00,23,125.95,125.95,125.95,125.95,8
20131001|2013-07-23 15:30,23,125.95,125.975,125.925,125.925,58
20131001|2013-07-23 17:00,24,125.95,126,125.875,126,16
20131001|2013-07-23 17:30,24,126,126,126,126,6
20131001|2013-07-23 18:00,24,125.875,125.975,125.85,125.975,33
20131001|2013-07-23 19:00,24,125.925,125.975,125.925,125.975,5
20131001|2013-07-23 19:30,24,125.925,125.925,125.9,125.9,9
20131001|2013-07-23 20:00,24,125.875,125.875,125.8,125.8,32
20131001|2013-07-23 20:30,24,125.8,125.8,125.775,125.775,65
20131001|2013-07-23 21:00,24,125.75,125.75,125.75,125.75,6
20131001|2013-07-23 22:00,24,125.75,125.75,125.75,125.75,9
20131001|2013-07-23 22:30,24,125.775,125.775,125.775,125.775,3
20131001|2013-07-24 00:00,24,125.75,125.75,125.75,125.75,2
20131001|2013-07-24 00:30,24,125.775,125.8,125.775,125.8,2
20131001|2013-07-24 01:00,24,125.825,125.875,125.825,125.875,9
20131001|2013-07-24 02:00,24,125.8,125.8,125.8,125.8,2
20131001|2013-07-24 03:00,24,125.825,125.825,125.8,125.8,3
20131001|2013-07-24 03:30,24,125.775,125.775,125.775,125.775,1
20131001|2013-07-24 04:00,24,125.8,125.8,125.8,125.8,2
20131001|2013-07-24 04:30,24,125.8,125.8,125.75,125.75,5
20131001|2013-07-24 05:30,24,125.775,125.8,125.775,125.8,5
20131001|2013-07-24 06:30,24,125.775,125.8,125.75,125.775,12
20131001|2013-07-24 07:00,24,125.775,125.775,125.775,125.775,40
20131001|2013-07-24 07:30,24,125.75,125.775,125.75,125.75,65
20131001|2013-07-24 08:00,24,125.75,125.775,125.6,125.7,235
20131001|2013-07-24 08:30,24,125.7,125.875,125.6,125.85,477
20131001|2013-07-24 09:00,24,125.875,126.225,125.675,126.2,2346
20131001|2013-07-24 09:30,24,126.2,126.425,126.2,126.3,1365
20131001|2013-07-24 10:00,24,126.3,126.4,126.1,126.275,900
20131001|2013-07-24 10:30,24,126.275,126.375,126.15,126.325,618
20131001|2013-07-24 11:00,24,126.325,126.4,126.25,126.325,486
20131001|2013-07-24 11:30,24,126.35,126.4,126.2,126.225,382
20131001|2013-07-24 12:00,24,126.225,126.25,125.8,126.025,733
20131001|2013-07-24 12:30,24,126.025,126.05,125.625,125.675,1384
20131001|2013-07-24 13:00,24,125.625,125.725,125.625,125.625,326
20131001|2013-07-24 13:30,24,125.625,125.65,125.575,125.575,102
20131001|2013-07-24 14:00,24,125.6,125.65,125.525,125.525,30
20131001|2013-07-24 14:30,24,125.575,125.6,125.575,125.6,5
20131001|2013-07-24 15:00,24,125.6,125.6,125.575,125.6,11
20131001|2013-07-24 15:30,24,125.575,125.625,125.55,125.55,28
20131001|2013-07-24 17:00,25,125.6,125.6,125.6,125.6,1
20131001|2013-07-24 17:30,25,125.65,125.65,125.65,125.65,3
20131001|2013-07-24 18:00,25,125.55,125.55,125.525,125.525,12
20131001|2013-07-24 18:30,25,125.525,125.525,125.525,125.525,1
20131001|2013-07-24 21:00,25,125.575,125.575,125.575,125.575,1
20131001|2013-07-24 21:30,25,125.55,125.55,125.5,125.5,30
20131001|2013-07-24 22:00,25,125.525,125.525,125.5,125.5,2
20131001|2013-07-24 22:30,25,125.5,125.525,125.475,125.475,18
20131001|2013-07-24 23:00,25,125.525,125.525,125.5,125.5,3
20131001|2013-07-25 00:00,25,125.475,125.475,125.475,125.475,2
20131001|2013-07-25 00:30,25,125.525,125.525,125.525,125.525,1
20131001|2013-07-25 01:00,25,125.475,125.525,125.475,125.5,10
20131001|2013-07-25 03:30,25,125.5,125.5,125.5,125.5,2
20131001|2013-07-25 04:00,25,125.55,125.575,125.55,125.575,3
20131001|2013-07-25 04:30,25,125.55,125.55,125.55,125.55,2
20131001|2013-07-25 05:00,25,125.575,125.625,125.575,125.625,9
20131001|2013-07-25 05:30,25,125.625,125.625,125.625,125.625,2
20131001|2013-07-25 06:00,25,125.65,125.65,125.55,125.55,6
20131001|2013-07-25 06:30,25,125.575,125.625,125.525,125.575,36
20131001|2013-07-25 07:00,25,125.6,125.725,125.6,125.725,25
20131001|2013-07-25 07:30,25,125.65,125.85,125.65,125.85,45
20131001|2013-07-25 08:00,25,125.825,125.875,125.8,125.8,52
20131001|2013-07-25 08:30,25,125.825,125.825,125.575,125.6,259
20131001|2013-07-25 09:00,25,125.625,125.75,125.35,125.35,2046
20131001|2013-07-25 09:30,25,125.35,125.375,124.55,124.95,6272
20131001|2013-07-25 10:00,25,124.975,125.1,124.875,125.075,1507
20131001|2013-07-25 10:30,25,125.05,125.125,124.85,125.1,1080
20131001|2013-07-25 11:00,25,125.125,125.225,124.95,125.125,899
20131001|2013-07-25 11:30,25,125.125,125.325,125.1,125.325,865
20131001|2013-07-25 12:00,25,125.3,125.325,125.1,125.275,832
20131001|2013-07-25 12:30,25,125.275,125.7,125.275,125.55,2209
20131001|2013-07-25 13:00,25,125.525,125.7,125.525,125.625,364
20131001|2013-07-25 13:30,25,125.625,125.725,125.575,125.675,173
20131001|2013-07-25 14:00,25,125.65,125.7,125.625,125.625,5
20131001|2013-07-25 14:30,25,125.65,125.7,125.625,125.7,8
20131001|2013-07-25 15:00,25,125.7,125.725,125.65,125.725,8
20131001|2013-07-25 15:30,25,125.675,125.675,125.575,125.575,7
20131001|2013-07-25 17:00,26,125.55,125.6,125.55,125.6,8
20131001|2013-07-25 18:00,26,125.625,125.625,125.6,125.6,3
20131001|2013-07-25 18:30,26,125.625,125.825,125.625,125.8,58
20131001|2013-07-25 19:00,26,125.8,125.8,125.8,125.8,3
20131001|2013-07-25 19:30,26,125.85,125.85,125.85,125.85,2
20131001|2013-07-25 20:00,26,125.85,125.975,125.85,125.875,105
20131001|2013-07-25 20:30,26,125.9,125.925,125.9,125.9,10
20131001|2013-07-25 21:00,26,125.9,125.9,125.85,125.85,2
20131001|2013-07-25 21:30,26,125.9,125.9,125.85,125.85,4
20131001|2013-07-25 22:00,26,125.9,125.9,125.9,125.9,1
20131001|2013-07-25 22:30,26,125.85,125.9,125.85,125.9,3
20131001|2013-07-25 23:30,26,125.8,125.8,125.75,125.75,12
20131001|2013-07-26 01:00,26,125.825,125.825,125.8,125.8,2
20131001|2013-07-26 01:30,26,125.825,125.825,125.825,125.825,2
20131001|2013-07-26 02:00,26,125.775,125.775,125.75,125.775,17
20131001|2013-07-26 03:00,26,125.8,125.8,125.7,125.7,22
20131001|2013-07-26 03:30,26,125.725,125.75,125.725,125.75,2
20131001|2013-07-26 04:00,26,125.75,125.75,125.75,125.75,2
20131001|2013-07-26 04:30,26,125.7,125.875,125.7,125.875,28
20131001|2013-07-26 05:30,26,125.775,125.775,125.7,125.7,6
20131001|2013-07-26 06:00,26,125.725,125.725,125.725,125.725,5
20131001|2013-07-26 06:30,26,125.7,125.8,125.7,125.8,14
20131001|2013-07-26 07:00,26,125.75,125.75,125.675,125.725,25
20131001|2013-07-26 07:30,26,125.7,125.7,125.6,125.675,38
20131001|2013-07-26 08:00,26,125.65,126.025,125.6,125.975,227
20131001|2013-07-26 08:30,26,125.975,126.05,125.85,126.05,249
20131001|2013-07-26 09:00,26,126,126.425,125.775,125.875,3882
20131001|2013-07-26 09:30,26,125.875,126.175,125.7,126,1450
20131001|2013-07-26 10:00,26,126.025,126.3,126.025,126.25,1362
20131001|2013-07-26 10:30,26,126.25,126.3,126.15,126.15,1150
20131001|2013-07-26 11:00,26,126.15,126.225,126,126.1,565
20131001|2013-07-26 11:30,26,126.1,126.25,126.05,126.075,477
20131001|2013-07-26 12:00,26,126.075,126.1,125.95,126.05,467
20131001|2013-07-26 12:30,26,126.025,126.1,125.85,125.85,1360
20131001|2013-07-26 13:00,26,125.85,126,125.825,125.95,509
20131001|2013-07-26 13:30,26,125.95,125.975,125.9,125.975,102
20131001|2013-07-29 09:00,29,126.2,126.25,125.925,126.1,2603
20131001|2013-07-29 09:30,29,126.05,126.525,126.05,126.375,2503
20131001|2013-07-29 10:00,29,126.375,126.675,126.35,126.5,1579
20131001|2013-07-29 10:30,29,126.475,126.5,126.275,126.375,746
20131001|2013-07-29 11:00,29,126.4,126.55,126.325,126.325,515
20131001|2013-07-29 11:30,29,126.35,126.375,126.15,126.325,523
20131001|2013-07-29 12:00,29,126.325,126.35,126,126.1,1201
20131001|2013-07-29 12:30,29,126.125,126.15,125.925,126,1260
20131001|2013-07-29 13:00,29,125.975,126.05,125.95,126.05,353
20131001|2013-07-29 13:30,29,126.025,126.025,125.95,125.95,62
20131001|2013-07-29 14:00,29,125.975,125.975,125.9,125.9,9
20131001|2013-07-29 14:30,29,125.925,126,125.9,125.925,20
20131001|2013-07-29 15:00,29,125.925,126,125.9,126,16
20131001|2013-07-29 15:30,29,125.95,125.975,125.9,125.95,28
20131001|2013-07-29 17:00,30,125.95,125.95,125.95,125.95,1
20131001|2013-07-29 18:00,30,125.95,126.05,125.9,126.05,22
20131001|2013-07-29 18:30,30,125.925,125.925,125.925,125.925,1
20131001|2013-07-29 19:00,30,125.925,126.025,125.925,125.95,7
20131001|2013-07-29 19:30,30,125.95,125.95,125.925,125.925,3
20131001|2013-07-29 20:00,30,126,126.025,126,126.025,11
20131001|2013-07-29 21:00,30,126,126,126,126,1
20131001|2013-07-29 21:30,30,125.95,126,125.9,126,16
20131001|2013-07-29 22:30,30,125.85,125.875,125.85,125.875,54
20131001|2013-07-29 23:30,30,125.875,125.875,125.85,125.85,3
20131001|2013-07-30 00:30,30,125.875,125.875,125.875,125.875,1
20131001|2013-07-30 01:30,30,125.925,125.925,125.925,125.925,1
20131001|2013-07-30 02:00,30,125.875,125.925,125.875,125.925,6
20131001|2013-07-30 02:30,30,125.925,125.95,125.9,125.95,12
20131001|2013-07-30 03:00,30,125.875,125.875,125.85,125.875,6
20131001|2013-07-30 04:30,30,125.9,125.9,125.9,125.9,3
20131001|2013-07-30 05:00,30,125.85,125.9,125.85,125.9,2
20131001|2013-07-30 05:30,30,125.925,125.975,125.925,125.925,4
20131001|2013-07-30 06:00,30,125.975,125.975,125.975,125.975,6
20131001|2013-07-30 07:00,30,125.95,125.95,125.9,125.925,48
20131001|2013-07-30 07:30,30,125.95,126,125.95,125.975,12
20131001|2013-07-30 08:00,30,126,126.075,125.95,126.075,64
20131001|2013-07-30 08:30,30,126.025,126.15,125.95,126.1,299
20131001|2013-07-30 09:00,30,126.1,126.175,125.925,125.975,1405
20131001|2013-07-30 09:30,30,125.975,126,125.15,125.225,4847
20131001|2013-07-30 10:00,30,125.25,125.475,125.15,125.375,1595
20131001|2013-07-30 10:30,30,125.375,125.625,125.35,125.525,687
20131001|2013-07-30 11:00,30,125.5,125.5,125.3,125.4,856
20131001|2013-07-30 11:30,30,125.4,125.5,125.35,125.45,467
20131001|2013-07-30 12:00,30,125.475,125.725,125.4,125.65,634
20131001|2013-07-30 12:30,30,125.675,125.9,125.55,125.7,1671
20131001|2013-07-30 13:00,30,125.7,125.75,125.675,125.7,255
20131001|2013-07-30 13:30,30,125.7,125.7,125.65,125.675,111
20131001|2013-07-30 14:00,30,125.7,125.7,125.65,125.65,5
20131001|2013-07-30 14:30,30,125.675,125.675,125.65,125.65,4
20131001|2013-07-30 15:00,30,125.675,125.675,125.575,125.575,117
20131001|2013-07-30 15:30,30,125.575,125.575,125.575,125.575,19
20131001|2013-07-30 17:00,31,125.575,125.65,125.575,125.65,6
20131001|2013-07-30 17:30,31,125.575,125.6,125.575,125.6,7
20131001|2013-07-30 18:00,31,125.625,125.7,125.625,125.675,19
20131001|2013-07-30 18:30,31,125.675,125.725,125.65,125.725,9
20131001|2013-07-30 19:00,31,125.7,125.7,125.625,125.65,4
20131001|2013-07-30 20:00,31,125.65,125.65,125.65,125.65,1
20131001|2013-07-30 21:00,31,125.65,125.7,125.65,125.7,2
20131001|2013-07-30 21:30,31,125.7,125.7,125.65,125.65,3
20131001|2013-07-30 22:00,31,125.725,125.775,125.725,125.775,11
20131001|2013-07-30 23:00,31,125.65,125.65,125.65,125.65,1
20131001|2013-07-31 01:00,31,125.65,125.65,125.65,125.65,2
20131001|2013-07-31 01:30,31,125.675,125.675,125.675,125.675,1
20131001|2013-07-31 02:00,31,125.65,125.65,125.65,125.65,3
20131001|2013-07-31 02:30,31,125.75,125.775,125.625,125.625,23
20131001|2013-07-31 03:00,31,125.625,125.8,125.625,125.775,29
20131001|2013-07-31 03:30,31,125.775,125.8,125.775,125.775,6
20131001|2013-07-31 04:00,31,125.75,125.75,125.725,125.75,7
20131001|2013-07-31 04:30,31,125.7,125.775,125.7,125.775,2
20131001|2013-07-31 05:00,31,125.775,125.775,125.75,125.75,2
20131001|2013-07-31 05:30,31,125.75,125.775,125.675,125.675,10
20131001|2013-07-31 06:00,31,125.7,125.75,125.675,125.75,13
20131001|2013-07-31 06:30,31,125.75,125.775,125.65,125.75,33
20131001|2013-07-31 07:00,31,125.725,125.725,125.65,125.7,51
20131001|2013-07-31 07:30,31,125.65,125.7,125.65,125.675,27
20131001|2013-07-31 08:00,31,125.675,125.75,125.65,125.675,88
20131001|2013-07-31 08:30,31,125.675,125.825,125.675,125.775,192
20131001|2013-07-31 09:00,31,125.75,125.825,125.425,125.525,1850
20131001|2013-07-31 09:30,31,125.525,125.625,125.45,125.6,564
20131001|2013-07-31 10:00,31,125.6,125.725,125.525,125.55,774
20131001|2013-07-31 10:30,31,125.55,125.575,125.175,125.35,1873
20131001|2013-07-31 11:00,31,125.35,125.375,125.225,125.3,708
20131001|2013-07-31 11:30,31,125.3,125.5,125.275,125.475,554
20131001|2013-07-31 12:00,31,125.5,125.675,125.4,125.65,574
20131001|2013-07-31 12:30,31,125.675,125.7,125.45,125.475,1679
20131001|2013-07-31 13:00,31,125.475,125.55,125.45,125.475,364
20131001|2013-07-31 13:30,31,125.475,125.475,125.375,125.375,154
20131001|2013-07-31 14:00,31,125.375,125.4,125.35,125.35,53
20131001|2013-07-31 14:30,31,125.4,125.475,125.35,125.375,22
20131001|2013-07-31 15:00,31,125.475,125.475,125.375,125.375,6
20131001|2013-07-31 15:30,31,125.4,125.475,125.35,125.4,113
20131001|2013-07-31 17:00,1,125.475,125.475,125.475,125.475,3
20131001|2013-07-31 17:30,1,125.425,125.425,125.425,125.425,2
20131001|2013-07-31 18:00,1,125.45,125.525,125.45,125.475,17
20131001|2013-07-31 18:30,1,125.475,125.5,125.475,125.5,6
20131001|2013-07-31 19:00,1,125.5,125.55,125.5,125.5,52
20131001|2013-07-31 19:30,1,125.55,125.55,125.55,125.55,14
20131001|2013-07-31 20:00,1,125.525,125.525,125.5,125.5,14
20131001|2013-07-31 21:00,1,125.475,125.475,125.4,125.425,22
20131001|2013-07-31 21:30,1,125.425,125.425,125.425,125.425,2
20131001|2013-07-31 22:00,1,125.475,125.475,125.475,125.475,4
20131001|2013-07-31 22:30,1,125.5,125.525,125.5,125.525,5
20131001|2013-07-31 23:00,1,125.45,125.45,125.4,125.4,7
20131001|2013-07-31 23:30,1,125.5,125.5,125.45,125.45,3
20131001|2013-08-01 02:00,1,125.525,125.525,125.475,125.475,7
20131001|2013-08-01 03:30,1,125.475,125.525,125.45,125.475,19
20131001|2013-08-01 04:00,1,125.425,125.425,125.375,125.375,54
20131001|2013-08-01 04:30,1,125.35,125.35,125.325,125.35,61
20131001|2013-08-01 05:30,1,125.35,125.375,125.325,125.35,27
20131001|2013-08-01 06:00,1,125.4,125.425,125.4,125.425,26
20131001|2013-08-01 06:30,1,125.45,125.525,125.425,125.475,35
20131001|2013-08-01 07:00,1,125.475,125.5,125.475,125.5,16
20131001|2013-08-01 07:30,1,125.5,125.525,125.475,125.5,89
20131001|2013-08-01 08:00,1,125.525,125.55,125.475,125.5,78
20131001|2013-08-01 08:30,1,125.475,125.875,125.475,125.775,522
20131001|2013-08-01 09:00,1,125.775,125.825,125.425,125.5,2845
20131001|2013-08-01 09:30,1,125.475,125.6,124.7,124.8,4585
20131001|2013-08-01 10:00,1,124.8,124.95,124.7,124.85,2809
20131001|2013-08-01 10:30,1,124.85,125.025,124.825,124.95,1166
20131001|2013-08-01 11:00,1,124.975,125.025,124.775,124.825,1312
20131001|2013-08-01 11:30,1,124.825,124.925,124.7,124.75,1166
20131001|2013-08-01 12:00,1,124.725,124.75,124.35,124.65,2936
20131001|2013-08-01 12:30,1,124.65,124.7,124.375,124.475,3094
20131001|2013-08-01 13:00,1,124.475,124.6,124.4,124.5,722
20131001|2013-08-01 13:30,1,124.625,124.65,124.5,124.525,147
20131001|2013-08-01 14:00,1,124.55,124.6,124.55,124.6,31
20131001|2013-08-01 14:30,1,124.625,124.675,124.575,124.625,29
20131001|2013-08-01 15:00,1,124.65,124.675,124.6,124.6,33
20131001|2013-08-01 15:30,1,124.625,124.65,124.6,124.6,38
20131001|2013-08-01 17:00,2,124.725,124.725,124.55,124.575,67
20131001|2013-08-01 17:30,2,124.625,124.625,124.6,124.6,8
20131001|2013-08-01 18:00,2,124.575,124.575,124.525,124.525,7
20131001|2013-08-01 18:30,2,124.525,124.575,124.525,124.525,37
20131001|2013-08-01 19:00,2,124.5,124.5,124.5,124.5,14
20131001|2013-08-01 19:30,2,124.525,124.525,124.5,124.5,57
20131001|2013-08-01 20:00,2,124.5,124.525,124.5,124.5,26
20131001|2013-08-01 20:30,2,124.5,124.5,124.5,124.5,15
20131001|2013-08-01 21:00,2,124.5,124.5,124.475,124.475,19
20131001|2013-08-01 21:30,2,124.475,124.475,124.475,124.475,11
20131001|2013-08-01 22:00,2,124.45,124.45,124.45,124.45,16
20131001|2013-08-01 22:30,2,124.425,124.45,124.425,124.45,8
20131001|2013-08-01 23:00,2,124.45,124.45,124.4,124.4,14
20131001|2013-08-01 23:30,2,124.4,124.45,124.4,124.45,7
20131001|2013-08-02 00:00,2,124.425,124.425,124.4,124.4,7
20131001|2013-08-02 01:30,2,124.4,124.4,124.375,124.375,20
20131001|2013-08-02 02:00,2,124.4,124.4,124.375,124.375,2
20131001|2013-08-02 02:30,2,124.375,124.375,124.25,124.25,113
20131001|2013-08-02 03:00,2,124.25,124.325,124.25,124.275,29
20131001|2013-08-02 03:30,2,124.325,124.375,124.275,124.35,27
20131001|2013-08-02 04:00,2,124.35,124.375,124.35,124.35,26
20131001|2013-08-02 04:30,2,124.375,124.425,124.375,124.425,14
20131001|2013-08-02 05:00,2,124.45,124.5,124.4,124.4,9
20131001|2013-08-02 05:30,2,124.5,124.5,124.5,124.5,9
20131001|2013-08-02 06:00,2,124.45,124.45,124.45,124.45,4
20131001|2013-08-02 06:30,2,124.5,124.525,124.45,124.525,14
20131001|2013-08-02 07:00,2,124.55,124.575,124.5,124.5,15
20131001|2013-08-02 07:30,2,124.5,124.525,124.425,124.425,37
20131001|2013-08-02 08:00,2,124.475,124.475,124.35,124.375,102
20131001|2013-08-02 08:30,2,124.35,124.4,124.225,124.4,292
20131001|2013-08-02 09:00,2,124.35,124.55,124.175,124.375,2827
20131001|2013-08-02 09:30,2,124.35,124.375,124.1,124.25,2011
20131001|2013-08-02 10:00,2,124.25,124.65,124.175,124.6,1382
20131001|2013-08-02 10:30,2,124.6,125.275,124.575,125.075,3051
20131001|2013-08-02 11:00,2,125.1,125.2,125.075,125.1,1022
20131001|2013-08-02 11:30,2,125.1,125.15,125,125.125,593
20131001|2013-08-02 12:00,2,125.15,125.15,124.975,125.025,645
20131001|2013-08-02 12:30,2,125.025,125.05,124.475,124.5,1702
20131001|2013-08-02 13:00,2,124.475,124.75,124.475,124.675,780
20131001|2013-08-02 13:30,2,124.65,124.8,124.625,124.8,112
20131001|2013-08-05 09:00,5,124.525,125,124.3,124.775,2802
20131001|2013-08-05 09:30,5,124.775,124.8,124.5,124.7,1674
20131001|2013-08-05 10:00,5,124.7,124.7,124.5,124.525,845
20131001|2013-08-05 10:30,5,124.5,124.675,124.325,124.65,1378
20131001|2013-08-05 11:00,5,124.625,124.75,124.6,124.6,543
20131001|2013-08-05 11:30,5,124.65,124.675,124.525,124.575,311
20131001|2013-08-05 12:00,5,124.575,124.625,124.475,124.475,503
20131001|2013-08-05 12:30,5,124.475,124.6,124.475,124.525,801
20131001|2013-08-05 13:00,5,124.525,124.675,124.5,124.625,318
20131001|2013-08-05 13:30,5,124.625,124.675,124.575,124.625,71
20131001|2013-08-05 14:00,5,124.625,124.675,124.625,124.675,9
20131001|2013-08-05 14:30,5,124.675,124.675,124.625,124.625,4
20131001|2013-08-05 15:00,5,124.675,124.725,124.675,124.7,61
20131001|2013-08-05 15:30,5,124.675,124.725,124.625,124.65,59
20131001|2013-08-05 17:00,6,124.625,124.625,124.525,124.525,115
20131001|2013-08-05 17:30,6,124.5,124.525,124.475,124.5,41
20131001|2013-08-05 18:00,6,124.475,124.525,124.45,124.45,55
20131001|2013-08-05 18:30,6,124.45,124.5,124.45,124.45,31
20131001|2013-08-05 19:00,6,124.45,124.45,124.425,124.425,31
20131001|2013-08-05 19:30,6,124.425,124.525,124.425,124.525,42
20131001|2013-08-05 20:00,6,124.5,124.5,124.45,124.45,2
20131001|2013-08-05 20:30,6,124.525,124.55,124.475,124.475,12
20131001|2013-08-05 21:30,6,124.475,124.525,124.475,124.525,3
20131001|2013-08-05 22:00,6,124.475,124.475,124.475,124.475,2
20131001|2013-08-05 22:30,6,124.45,124.45,124.45,124.45,5
20131001|2013-08-05 23:00,6,124.45,124.45,124.45,124.45,2
20131001|2013-08-05 23:30,6,124.425,124.5,124.425,124.5,3
20131001|2013-08-06 00:00,6,124.525,124.55,124.525,124.55,5
20131001|2013-08-06 00:30,6,124.45,124.525,124.45,124.525,2
20131001|2013-08-06 01:00,6,124.5,124.5,124.5,124.5,1
20131001|2013-08-06 02:00,6,124.475,124.475,124.475,124.475,2
20131001|2013-08-06 02:30,6,124.475,124.475,124.425,124.475,10
20131001|2013-08-06 04:30,6,124.45,124.45,124.425,124.45,12
20131001|2013-08-06 05:00,6,124.45,124.475,124.45,124.475,11
20131001|2013-08-06 05:30,6,124.525,124.525,124.4,124.425,37
20131001|2013-08-06 06:00,6,124.475,124.525,124.475,124.525,7
20131001|2013-08-06 06:30,6,124.525,124.65,124.525,124.65,91
20131001|2013-08-06 07:00,6,124.675,124.7,124.55,124.7,208
20131001|2013-08-06 07:30,6,124.6,124.7,124.6,124.675,33
20131001|2013-08-06 08:00,6,124.675,124.825,124.625,124.825,190
20131001|2013-08-06 08:30,6,124.825,124.95,124.8,124.85,384
20131001|2013-08-06 09:00,6,124.825,125.175,124.725,125.1,3331
20131001|2013-08-06 09:30,6,125.1,125.1,124.85,125.025,1080
20131001|2013-08-06 10:00,6,125.025,125.1,124.825,124.825,850
20131001|2013-08-06 10:30,6,124.825,124.95,124.825,124.825,508
20131001|2013-08-06 11:00,6,124.825,124.85,124.725,124.75,591
20131001|2013-08-06 11:30,6,124.75,124.875,124.7,124.8,739
20131001|2013-08-06 12:00,6,124.8,124.85,124.775,124.8,241
20131001|2013-08-06 12:30,6,124.8,124.85,124.675,124.7,1121
20131001|2013-08-06 13:00,6,124.675,124.8,124.675,124.8,268
20131001|2013-08-06 13:30,6,124.8,124.825,124.75,124.775,60
20131001|2013-08-06 14:00,6,124.75,124.775,124.75,124.775,16
20131001|2013-08-06 14:30,6,124.8,124.825,124.75,124.775,56
20131001|2013-08-06 15:00,6,124.775,124.8,124.75,124.775,67
20131001|2013-08-06 15:30,6,124.775,124.825,124.75,124.75,28
20131001|2013-08-06 17:00,7,124.825,124.85,124.75,124.85,209
20131001|2013-08-06 17:30,7,124.825,124.9,124.75,124.825,147
20131001|2013-08-06 18:00,7,124.85,124.875,124.825,124.85,18
20131001|2013-08-06 18:30,7,124.85,124.875,124.825,124.85,40
20131001|2013-08-06 19:00,7,124.85,124.875,124.825,124.875,33
20131001|2013-08-06 19:30,7,124.875,124.875,124.875,124.875,10
20131001|2013-08-06 20:00,7,124.875,124.875,124.875,124.875,2
20131001|2013-08-06 20:30,7,124.85,124.875,124.825,124.85,13
20131001|2013-08-06 21:30,7,124.825,124.9,124.825,124.9,51
20131001|2013-08-06 22:00,7,124.9,124.9,124.875,124.9,10
20131001|2013-08-06 22:30,7,124.85,124.875,124.825,124.85,17
20131001|2013-08-06 23:00,7,124.8,124.85,124.8,124.85,7
20131001|2013-08-06 23:30,7,124.875,124.95,124.875,124.9,35
20131001|2013-08-07 00:00,7,124.875,124.875,124.875,124.875,1
20131001|2013-08-07 00:30,7,124.875,124.875,124.875,124.875,2
20131001|2013-08-07 01:00,7,124.925,124.925,124.925,124.925,2
20131001|2013-08-07 01:30,7,124.9,124.9,124.9,124.9,1
20131001|2013-08-07 02:00,7,124.9,124.925,124.9,124.925,4
20131001|2013-08-07 02:30,7,124.925,124.95,124.925,124.925,5
20131001|2013-08-07 03:00,7,124.95,124.975,124.925,124.95,115
20131001|2013-08-07 03:30,7,124.925,124.925,124.925,124.925,1
20131001|2013-08-07 04:00,7,124.925,124.925,124.925,124.925,6
20131001|2013-08-07 04:30,7,124.925,124.925,124.9,124.9,11
20131001|2013-08-07 05:00,7,124.9,124.925,124.8,124.8,26
20131001|2013-08-07 05:30,7,124.8,124.825,124.8,124.8,5
20131001|2013-08-07 06:00,7,124.825,124.875,124.825,124.875,4
20131001|2013-08-07 06:30,7,124.875,124.9,124.875,124.9,8
20131001|2013-08-07 07:00,7,124.95,125.025,124.9,125.025,233
20131001|2013-08-07 07:30,7,125.025,125.725,125,125.475,1668
20131001|2013-08-07 08:00,7,125.45,125.475,125.3,125.425,133
20131001|2013-08-07 08:30,7,125.425,125.525,125.375,125.425,298
20131001|2013-08-07 09:00,7,125.4,125.45,125.15,125.2,1840
20131001|2013-08-07 09:30,7,125.225,125.3,125.15,125.2,1128
20131001|2013-08-07 10:00,7,125.2,125.225,124.9,125.025,1444
20131001|2013-08-07 10:30,7,125.025,125.075,124.9,124.9,527
20131001|2013-08-07 11:00,7,124.875,124.95,124.325,124.4,2848
20131001|2013-08-07 11:30,7,124.425,124.825,124.4,124.7,1509
20131001|2013-08-07 12:00,7,124.7,124.85,124.6,124.775,528
20131001|2013-08-07 12:30,7,124.775,124.8,124.6,124.675,1317
20131001|2013-08-07 13:00,7,124.675,124.725,124.625,124.725,337
20131001|2013-08-07 13:30,7,124.7,124.7,124.65,124.65,42
20131001|2013-08-07 14:00,7,124.65,124.675,124.65,124.675,17
20131001|2013-08-07 14:30,7,124.675,125.275,124.675,125.275,835
20131001|2013-08-07 15:00,7,125.2,126.425,125.2,126.175,2956
20131001|2013-08-07 15:30,7,126.15,126.925,126.15,126.925,2176
20131001|2013-08-07 17:00,8,127,127.375,126.825,127.05,1521
20131001|2013-08-07 17:30,8,127.05,127.425,127.05,127.325,643
20131001|2013-08-07 18:00,8,127.2,127.3,126.875,126.95,270
20131001|2013-08-07 18:30,8,126.975,127.1,126.9,127.1,92
20131001|2013-08-07 19:00,8,127,127.05,126.925,127.05,44
20131001|2013-08-07 19:30,8,127,127.15,126.975,127.025,156
20131001|2013-08-07 20:00,8,127.05,127.225,127.025,127.15,276
20131001|2013-08-07 20:30,8,127.25,127.25,127.1,127.15,47
20131001|2013-08-07 21:00,8,127.1,127.1,127.025,127.025,96
20131001|2013-08-07 21:30,8,127.025,127.2,127.025,127.075,73
20131001|2013-08-07 22:00,8,127.1,127.15,127.025,127.025,67
20131001|2013-08-07 22:30,8,127.025,127.1,127.025,127.1,14
20131001|2013-08-07 23:00,8,127.05,127.125,127.05,127.125,2
20131001|2013-08-07 23:30,8,127.15,127.15,127.15,127.15,11
20131001|2013-08-08 00:00,8,127.15,127.15,127.125,127.125,3
20131001|2013-08-08 00:30,8,127.075,127.075,127.075,127.075,2
20131001|2013-08-08 01:00,8,127.15,127.15,127.15,127.15,2
20131001|2013-08-08 01:30,8,127.15,127.15,127.15,127.15,1
20131001|2013-08-08 02:00,8,127.1,127.175,127.075,127.175,19
20131001|2013-08-08 02:30,8,127.175,127.175,127.075,127.1,23
20131001|2013-08-08 03:00,8,127.075,127.1,127.075,127.075,18
20131001|2013-08-08 03:30,8,127.2,127.4,127.2,127.4,106
20131001|2013-08-08 04:00,8,127.375,127.375,127.3,127.3,42
20131001|2013-08-08 04:30,8,127.3,127.4,127.3,127.4,19
20131001|2013-08-08 05:00,8,127.4,127.675,127.4,127.675,1180
20131001|2013-08-08 05:30,8,127.675,127.675,127.675,127.675,43
20131001|2013-08-08 06:00,8,127.675,127.675,127.675,127.675,101
20131001|2013-08-08 06:30,8,127.675,127.675,127.675,127.675,142
20131001|2013-08-08 07:00,8,127.675,127.675,127.675,127.675,188
20131001|2013-08-08 07:30,8,127.675,127.675,127.675,127.675,96
20131001|2013-08-08 08:00,8,127.675,127.675,127.6,127.675,1183
20131001|2013-08-08 08:30,8,127.675,127.675,127.6,127.65,1858
20131001|2013-08-08 09:00,8,127.625,127.675,127.55,127.675,5974
20131001|2013-08-08 09:30,8,127.675,127.675,126.875,126.925,5291
20131001|2013-08-08 10:00,8,126.925,127.025,126.675,127,2618
20131001|2013-08-08 10:30,8,127,127.075,126.275,126.55,3243
20131001|2013-08-08 11:00,8,126.525,127.05,126.475,127.05,1619
20131001|2013-08-08 11:30,8,127.025,127.375,126.85,127.375,1882
20131001|2013-08-08 12:00,8,127.375,127.375,127.025,127.1,1340
20131001|2013-08-08 12:30,8,127.125,127.125,126.8,126.925,3007
20131001|2013-08-08 13:00,8,126.975,127.075,126.925,126.95,636
20131001|2013-08-08 13:30,8,126.975,127,126.95,126.975,99
20131001|2013-08-08 14:00,8,126.975,127.175,126.975,127,305
20131001|2013-08-08 14:30,8,127,127.075,127,127,31
20131001|2013-08-08 15:00,8,127,127.025,126.925,126.95,155
20131001|2013-08-08 15:30,8,126.95,126.95,126.875,126.9,90
20131001|2013-08-08 17:00,9,126.95,127.075,126.9,127,58
20131001|2013-08-08 17:30,9,126.975,126.975,126.825,126.9,98
20131001|2013-08-08 18:00,9,126.85,126.85,126.75,126.75,16
20131001|2013-08-08 18:30,9,126.8,126.825,126.75,126.75,84
20131001|2013-08-08 19:00,9,126.775,126.85,126.7,126.85,132
20131001|2013-08-08 19:30,9,126.95,127,126.85,126.975,79
20131001|2013-08-08 20:00,9,126.95,126.95,126.875,126.875,2
20131001|2013-08-08 20:30,9,126.875,126.875,126.85,126.85,13
20131001|2013-08-08 21:00,9,126.9,126.9,126.9,126.9,1
20131001|2013-08-08 21:30,9,126.875,126.875,126.875,126.875,2
20131001|2013-08-08 22:00,9,126.85,126.875,126.85,126.85,5
20131001|2013-08-08 22:30,9,126.9,126.9,126.875,126.875,4
20131001|2013-08-08 23:00,9,126.975,126.975,126.95,126.95,4
20131001|2013-08-09 00:00,9,126.975,126.975,126.925,126.925,2
20131001|2013-08-09 00:30,9,126.875,126.875,126.875,126.875,1
20131001|2013-08-09 01:00,9,126.95,126.95,126.9,126.9,13
20131001|2013-08-09 01:30,9,126.975,126.975,126.875,126.875,3
20131001|2013-08-09 02:00,9,126.975,127.025,126.975,127.025,40
20131001|2013-08-09 02:30,9,127,127.05,126.95,126.975,24
20131001|2013-08-09 03:00,9,127.025,127.05,127.025,127.05,3
20131001|2013-08-09 03:30,9,127,127,127,127,1
20131001|2013-08-09 04:00,9,126.975,127,126.975,126.975,7
20131001|2013-08-09 04:30,9,126.975,126.975,126.95,126.975,10
20131001|2013-08-09 05:00,9,126.95,127.05,126.95,126.95,17
20131001|2013-08-09 05:30,9,127.025,127.05,127.025,127.05,2
20131001|2013-08-09 06:00,9,127.05,127.1,126.925,127,71
20131001|2013-08-09 06:30,9,127,127,126.95,126.975,49
20131001|2013-08-09 07:00,9,126.95,127,126.9,126.925,26
20131001|2013-08-09 07:30,9,126.925,127.025,126.825,126.975,150
20131001|2013-08-09 08:00,9,126.95,127.125,126.925,127.1,168
20131001|2013-08-09 08:30,9,127.1,127.1,126.675,126.95,1020
20131001|2013-08-09 09:00,9,126.85,127.425,126.85,127.25,3930
20131001|2013-08-09 09:30,9,127.25,127.275,126.55,126.625,2389
20131001|2013-08-09 10:00,9,126.625,126.7,126.475,126.55,2128
20131001|2013-08-09 10:30,9,126.575,126.75,126.55,126.65,838
20131001|2013-08-09 11:00,9,126.675,127.05,126.65,126.95,1345
20131001|2013-08-09 11:30,9,126.975,127,126.75,126.775,999
20131001|2013-08-09 12:00,9,126.8,126.925,126.625,126.65,1042
20131001|2013-08-09 12:30,9,126.625,126.925,126.625,126.9,1801
20131001|2013-08-09 13:00,9,126.9,126.95,126.85,126.9,553
20131001|2013-08-09 13:30,9,126.925,127,126.9,126.925,127
20131001|2013-08-12 09:00,12,127,127.475,126.875,127.425,3209
20131001|2013-08-12 09:30,12,127.4,127.55,127.275,127.4,1584
20131001|2013-08-12 10:00,12,127.375,127.55,127.375,127.5,838
20131001|2013-08-12 10:30,12,127.5,127.65,127.5,127.525,888
20131001|2013-08-12 11:00,12,127.525,127.65,127.425,127.6,835
20131001|2013-08-12 11:30,12,127.625,127.625,127.45,127.525,622
20131001|2013-08-12 12:00,12,127.55,127.6,127.475,127.575,575
20131001|2013-08-12 12:30,12,127.575,127.7,127.375,127.4,1697
20131001|2013-08-12 13:00,12,127.375,127.525,127.375,127.425,279
20131001|2013-08-12 13:30,12,127.425,127.475,127.4,127.475,44
20131001|2013-08-12 14:00,12,127.425,127.475,127.425,127.475,9
20131001|2013-08-12 14:30,12,127.425,127.475,127.4,127.475,29
20131001|2013-08-12 15:00,12,127.45,127.575,127.4,127.575,177
20131001|2013-08-12 15:30,12,127.55,127.55,127.425,127.45,48
20131001|2013-08-12 17:00,13,127.575,127.6,127.425,127.45,124
20131001|2013-08-12 17:30,13,127.425,127.425,127.425,127.425,1
20131001|2013-08-12 18:00,13,127.475,127.65,127.425,127.425,87
20131001|2013-08-12 18:30,13,127.4,127.7,127.4,127.7,418
20131001|2013-08-12 19:00,13,127.725,128.125,127.675,128.1,638
20131001|2013-08-12 19:30,13,128.15,128.25,127.975,128.05,565
20131001|2013-08-12 20:00,13,128.075,128.175,128,128.1,289
20131001|2013-08-12 20:30,13,128.05,128.15,128.05,128.05,94
20131001|2013-08-12 21:00,13,128.05,128.075,128.025,128.025,12
20131001|2013-08-12 21:30,13,128.125,128.275,128.1,128.25,184
20131001|2013-08-12 22:00,13,128.2,128.2,128.2,128.2,2
20131001|2013-08-12 22:30,13,128.175,128.175,128.125,128.125,12
20131001|2013-08-12 23:00,13,128.15,128.4,128.1,128.35,142
20131001|2013-08-12 23:30,13,128.35,128.4,128.35,128.35,38
20131001|2013-08-13 00:00,13,128.35,128.35,128.35,128.35,5
20131001|2013-08-13 00:30,13,128.325,128.325,128.325,128.325,4
20131001|2013-08-13 01:00,13,128.35,128.375,128.35,128.375,2
20131001|2013-08-13 02:00,13,128.275,128.4,128.275,128.4,4
20131001|2013-08-13 02:30,13,128.4,128.4,128.4,128.4,2
20131001|2013-08-13 03:00,13,128.35,128.45,128.3,128.425,63
20131001|2013-08-13 03:30,13,128.425,128.55,128.425,128.525,169
20131001|2013-08-13 04:00,13,128.525,128.55,128.525,128.525,24
20131001|2013-08-13 04:30,13,128.525,128.525,128.5,128.525,23
20131001|2013-08-13 05:00,13,128.525,128.55,128.5,128.525,29
20131001|2013-08-13 05:30,13,128.525,128.55,128.425,128.475,30
20131001|2013-08-13 06:00,13,128.525,128.55,128.35,128.45,41
20131001|2013-08-13 06:30,13,128.4,128.425,128.2,128.2,122
20131001|2013-08-13 07:00,13,128.275,128.325,128.2,128.25,218
20131001|2013-08-13 07:30,13,128.2,128.225,128.075,128.15,336
20131001|2013-08-13 08:00,13,128.1,128.2,128.05,128.075,623
20131001|2013-08-13 08:30,13,128.075,128.175,127.95,127.975,1620
20131001|2013-08-13 09:00,13,127.975,128,127.575,127.65,3456
20131001|2013-08-13 09:30,13,127.625,127.95,127.625,127.8,1728
20131001|2013-08-13 10:00,13,127.8,128.025,127.75,127.8,1219
20131001|2013-08-13 10:30,13,127.825,127.975,127.8,127.9,940
20131001|2013-08-13 11:00,13,127.9,127.925,127.675,127.675,1412
20131001|2013-08-13 11:30,13,127.7,127.825,127.6,127.825,1126
20131001|2013-08-13 12:00,13,127.85,128,127.7,127.95,870
20131001|2013-08-13 12:30,13,127.95,128.175,127.925,128.05,1763
20131001|2013-08-13 13:00,13,128.05,128.125,128.05,128.075,361
20131001|2013-08-13 13:30,13,128.075,128.125,128.075,128.075,85
20131001|2013-08-13 14:00,13,128.1,128.125,128.075,128.1,94
20131001|2013-08-13 14:30,13,128.1,128.1,127.9,127.925,189
20131001|2013-08-13 15:00,13,127.95,128.225,127.95,128.225,237
20131001|2013-08-13 15:30,13,128.2,128.3,128.125,128.3,278
20131001|2013-08-13 17:00,14,128.275,128.625,128.275,128.6,602
20131001|2013-08-13 17:30,14,128.625,128.7,128.45,128.475,105
20131001|2013-08-13 18:00,14,128.5,128.55,128.425,128.425,44
20131001|2013-08-13 18:30,14,128.5,128.525,128.5,128.525,12
20131001|2013-08-13 19:00,14,128.45,128.5,128.275,128.3,102
20131001|2013-08-13 19:30,14,128.3,128.375,128.3,128.375,13
20131001|2013-08-13 20:00,14,128.3,128.375,128.3,128.375,17
20131001|2013-08-13 20:30,14,128.4,128.4,128.4,128.4,1
20131001|2013-08-13 21:00,14,128.4,128.4,128.4,128.4,6
20131001|2013-08-13 21:30,14,128.35,128.35,128.3,128.3,12
20131001|2013-08-13 22:00,14,128.3,128.3,128.275,128.3,63
20131001|2013-08-13 23:00,14,128.35,128.35,128.35,128.35,1
20131001|2013-08-14 00:00,14,128.35,128.375,128.35,128.375,3
20131001|2013-08-14 00:30,14,128.4,128.425,128.4,128.425,2
20131001|2013-08-14 01:00,14,128.425,128.425,128.425,128.425,1
20131001|2013-08-14 01:30,14,128.425,128.425,128.425,128.425,3
20131001|2013-08-14 02:00,14,128.425,128.45,128.425,128.45,10
20131001|2013-08-14 02:30,14,128.4,128.4,128.4,128.4,4
20131001|2013-08-14 03:00,14,128.35,128.45,128.35,128.45,27
20131001|2013-08-14 03:30,14,128.375,128.425,128.375,128.425,3
20131001|2013-08-14 04:00,14,128.425,128.425,128.4,128.4,20
20131001|2013-08-14 04:30,14,128.375,128.425,128.375,128.375,10
20131001|2013-08-14 05:00,14,128.375,128.375,128.375,128.375,1
20131001|2013-08-14 05:30,14,128.35,128.4,128.35,128.375,15
20131001|2013-08-14 06:00,14,128.375,128.425,128.375,128.425,25
20131001|2013-08-14 06:30,14,128.425,128.425,128.35,128.4,44
20131001|2013-08-14 07:00,14,128.4,128.4,128.1,128.125,197
20131001|2013-08-14 07:30,14,128.275,128.4,128.225,128.3,146
20131001|2013-08-14 08:00,14,128.35,128.4,128.1,128.125,206
20131001|2013-08-14 08:30,14,128.125,128.425,128.125,128.325,315
20131001|2013-08-14 09:00,14,128.35,128.425,127.95,128.075,3173
20131001|2013-08-14 09:30,14,128.1,128.225,127.7,127.85,2446
20131001|2013-08-14 10:00,14,127.85,128.075,127.7,127.725,1272
20131001|2013-08-14 10:30,14,127.7,127.875,127.575,127.825,1247
20131001|2013-08-14 11:00,14,127.85,128.025,127.8,128.025,1030
20131001|2013-08-14 11:30,14,128.025,128.2,127.925,128.2,1123
20131001|2013-08-14 12:00,14,128.2,128.2,128.05,128.15,682
20131001|2013-08-14 12:30,14,128.15,128.275,128.125,128.225,1742
20131001|2013-08-14 13:00,14,128.225,128.325,128.2,128.325,313
20131001|2013-08-14 13:30,14,128.325,128.325,128.25,128.25,53
20131001|2013-08-14 14:00,14,128.25,128.325,128.25,128.325,29
20131001|2013-08-14 14:30,14,128.3,128.3,128.2,128.2,26
20131001|2013-08-14 15:00,14,128.2,128.3,128.2,128.25,40
20131001|2013-08-14 15:30,14,128.325,128.35,128.225,128.3,100
20131001|2013-08-14 17:00,15,128.175,128.35,128.175,128.3,63
20131001|2013-08-14 17:30,15,128.3,128.35,128.3,128.325,19
20131001|2013-08-14 18:00,15,128.325,128.375,128.325,128.35,89
20131001|2013-08-14 18:30,15,128.35,128.4,128.35,128.4,74
20131001|2013-08-14 19:00,15,128.4,128.4,128.375,128.375,40
20131001|2013-08-14 20:00,15,128.3,128.3,128.275,128.275,6
20131001|2013-08-14 21:00,15,128.3,128.3,128.175,128.175,24
20131001|2013-08-14 21:30,15,128.25,128.275,128.25,128.275,4
20131001|2013-08-14 22:00,15,128.3,128.3,128.3,128.3,2
20131001|2013-08-15 00:00,15,128.225,128.325,128.225,128.325,2
20131001|2013-08-15 00:30,15,128.225,128.225,128.225,128.225,1
20131001|2013-08-15 01:00,15,128.2,128.275,128.2,128.275,5
20131001|2013-08-15 02:30,15,128.3,128.325,128.3,128.325,3
20131001|2013-08-15 03:00,15,128.275,128.275,128.275,128.275,2
20131001|2013-08-15 03:30,15,128.3,128.325,128.3,128.325,2
20131001|2013-08-15 04:00,15,128.3,128.3,128.25,128.25,7
20131001|2013-08-15 05:00,15,128.3,128.3,128.275,128.275,6
20131001|2013-08-15 05:30,15,128.275,128.3,128.25,128.25,11
20131001|2013-08-15 06:00,15,128.25,128.3,128.25,128.3,10
20131001|2013-08-15 06:30,15,128.25,128.25,128.25,128.25,13
20131001|2013-08-15 07:00,15,128.275,128.3,128.25,128.3,14
20131001|2013-08-15 07:30,15,128.3,128.325,128.15,128.2,58
20131001|2013-08-15 08:00,15,128.175,128.225,128.15,128.175,103
20131001|2013-08-15 08:30,15,128.175,128.2,128.075,128.1,357
20131001|2013-08-15 09:00,15,128.075,128.35,127.925,128.275,2560
20131001|2013-08-15 09:30,15,128.3,128.325,127.7,127.825,2293
20131001|2013-08-15 10:00,15,127.825,128.075,127.775,127.95,1319
20131001|2013-08-15 10:30,15,127.975,128.075,127.775,127.85,981
20131001|2013-08-15 11:00,15,127.875,128.1,127.85,128.075,535
20131001|2013-08-15 11:30,15,128.05,128.225,128.05,128.2,1019
20131001|2013-08-15 12:00,15,128.2,128.225,128.1,128.225,663
20131001|2013-08-15 12:30,15,128.225,128.3,128.025,128.05,1742
20131001|2013-08-15 13:00,15,128.05,128.275,128.025,128.225,497
20131001|2013-08-15 13:30,15,128.225,128.35,128.2,128.3,228
20131001|2013-08-15 14:00,15,128.35,128.45,128.3,128.3,95
20131001|2013-08-15 14:30,15,128.275,128.275,128.275,128.275,6
20131001|2013-08-15 15:00,15,128.325,128.325,128.275,128.275,17
20131001|2013-08-15 15:30,15,128.3,128.3,128.2,128.3,11
20131001|2013-08-15 17:00,16,128.25,128.35,128.2,128.25,16
20131001|2013-08-15 17:30,16,128.325,128.4,128.25,128.25,39
20131001|2013-08-15 18:00,16,128.375,128.475,128.35,128.35,62
20131001|2013-08-15 18:30,16,128.35,128.475,128.35,128.475,48
20131001|2013-08-15 19:00,16,128.475,128.5,128.375,128.375,18
20131001|2013-08-15 19:30,16,128.425,128.5,128.425,128.5,57
20131001|2013-08-15 20:00,16,128.475,128.475,128.45,128.475,5
20131001|2013-08-15 20:30,16,128.475,128.475,128.475,128.475,1
20131001|2013-08-15 21:00,16,128.425,128.5,128.4,128.475,49
20131001|2013-08-15 21:30,16,128.475,128.475,128.375,128.475,11
20131001|2013-08-15 22:30,16,128.375,128.475,128.375,128.475,2
20131001|2013-08-15 23:30,16,128.475,128.5,128.475,128.5,11
20131001|2013-08-16 00:30,16,128.475,128.525,128.375,128.375,46
20131001|2013-08-16 01:00,16,128.475,128.475,128.475,128.475,1
20131001|2013-08-16 01:30,16,128.45,128.5,128.45,128.5,5
20131001|2013-08-16 03:00,16,128.525,128.525,128.525,128.525,9
20131001|2013-08-16 03:30,16,128.55,128.55,128.5,128.55,43
20131001|2013-08-16 04:00,16,128.45,128.45,128.45,128.45,2
20131001|2013-08-16 04:30,16,128.5,128.5,128.5,128.5,11
20131001|2013-08-16 05:00,16,128.45,128.45,128.45,128.45,4
20131001|2013-08-16 05:30,16,128.425,128.475,128.425,128.475,5
20131001|2013-08-16 06:00,16,128.4,128.4,128.35,128.35,12
20131001|2013-08-16 06:30,16,128.325,128.4,128.3,128.4,21
20131001|2013-08-16 07:00,16,128.375,128.5,128.375,128.5,59
20131001|2013-08-16 07:30,16,128.425,128.525,128.4,128.45,65
20131001|2013-08-16 08:00,16,128.5,128.55,128.475,128.55,75
20131001|2013-08-16 08:30,16,128.55,128.725,128.5,128.675,799
20131001|2013-08-16 09:00,16,128.65,129.1,128.025,128.1,7399
20131001|2013-08-16 09:30,16,128.1,128.125,127.375,127.55,4785
20131001|2013-08-16 10:00,16,127.525,127.8,127.525,127.675,1607
20131001|2013-08-16 10:30,16,127.675,127.875,127.675,127.775,928
20131001|2013-08-16 11:00,16,127.775,127.95,127.775,127.95,1539
20131001|2013-08-16 11:30,16,127.95,128.1,127.95,128.075,1301
20131001|2013-08-16 12:00,16,128.1,128.1,128,128.025,354
20131001|2013-08-16 12:30,16,128.05,128.1,127.9,127.9,1965
20131001|2013-08-16 13:00,16,127.925,128,127.875,127.975,482
20131001|2013-08-16 13:30,16,127.975,127.975,127.875,127.875,175
20131001|2013-08-19 09:00,19,128.05,128.225,127.55,127.65,4965
20131001|2013-08-19 09:30,19,127.65,127.9,127.575,127.875,1511
20131001|2013-08-19 10:00,19,127.85,128.225,127.85,128.1,1938
20131001|2013-08-19 10:30,19,128.075,128.35,128.05,128.2,1570
20131001|2013-08-19 11:00,19,128.2,128.3,127.925,127.95,971
20131001|2013-08-19 11:30,19,127.95,128.25,127.95,128.2,408
20131001|2013-08-19 12:00,19,128.225,128.275,128.2,128.25,624
20131001|2013-08-19 12:30,19,128.25,128.3,128.05,128.1,1306
20131001|2013-08-19 13:00,19,128.075,128.125,128.05,128.125,231
20131001|2013-08-19 13:30,19,128.1,128.1,128.05,128.075,87
20131001|2013-08-19 14:00,19,128.05,128.075,128.05,128.075,15
20131001|2013-08-19 14:30,19,128.05,128.075,128.05,128.05,34
20131001|2013-08-19 15:00,19,128.075,128.1,128.05,128.05,50
20131001|2013-08-19 15:30,19,128.05,128.1,128.05,128.05,29
20131001|2013-08-19 17:00,20,128.05,128.1,128.05,128.1,14
20131001|2013-08-19 17:30,20,128.1,128.1,128.05,128.05,2
20131001|2013-08-19 18:00,20,128.05,128.05,128.05,128.05,22
20131001|2013-08-19 18:30,20,128.1,128.125,128.1,128.125,24
20131001|2013-08-19 19:00,20,128.075,128.125,128.075,128.125,4
20131001|2013-08-19 19:30,20,128.075,128.125,128.075,128.125,4
20131001|2013-08-19 20:00,20,128.15,128.15,128.1,128.15,7
20131001|2013-08-19 20:30,20,128.15,128.175,128.15,128.175,6
20131001|2013-08-19 21:00,20,128.15,128.175,128.15,128.175,27
20131001|2013-08-19 22:00,20,128.15,128.2,128.15,128.2,9
20131001|2013-08-19 22:30,20,128.175,128.2,128.175,128.2,9
20131001|2013-08-19 23:00,20,128.225,128.225,128.225,128.225,1
20131001|2013-08-19 23:30,20,128.225,128.225,128.225,128.225,9
20131001|2013-08-20 00:00,20,128.25,128.25,128.1,128.175,50
20131001|2013-08-20 00:30,20,128.25,128.275,128.075,128.2,55
20131001|2013-08-20 01:00,20,128.225,128.225,128.225,128.225,1
20131001|2013-08-20 01:30,20,128.25,128.25,128.25,128.25,1
20131001|2013-08-20 02:00,20,128.275,128.275,128.25,128.25,14
20131001|2013-08-20 02:30,20,128.275,128.3,128.25,128.3,37
20131001|2013-08-20 03:00,20,128.3,128.325,128.275,128.275,25
20131001|2013-08-20 03:30,20,128.3,128.3,128.225,128.225,7
20131001|2013-08-20 04:00,20,128.225,128.225,128.225,128.225,2
20131001|2013-08-20 05:00,20,128.225,128.225,128.225,128.225,1
20131001|2013-08-20 06:00,20,128.2,128.2,128.2,128.2,5
20131001|2013-08-20 06:30,20,128.2,128.25,128.175,128.225,22
20131001|2013-08-20 07:00,20,128.2,128.2,128.1,128.125,10
20131001|2013-08-20 07:30,20,128.175,128.2,128.15,128.175,54
20131001|2013-08-20 08:00,20,128.2,128.2,128.15,128.15,30
20131001|2013-08-20 08:30,20,128.2,128.275,128.1,128.2,220
20131001|2013-08-20 09:00,20,128.175,128.325,127.95,128.05,2137
20131001|2013-08-20 09:30,20,128.025,128.225,127.875,128.1,1430
20131001|2013-08-20 10:00,20,128.1,128.175,128.05,128.125,496
20131001|2013-08-20 10:30,20,128.125,128.175,127.9,127.9,579
20131001|2013-08-20 11:00,20,127.925,128.175,127.9,128.125,752
20131001|2013-08-20 11:30,20,128.125,128.225,128.025,128.225,613
20131001|2013-08-20 12:00,20,128.225,128.3,128.175,128.2,632
20131001|2013-08-20 12:30,20,128.225,128.25,128.1,128.175,950
20131001|2013-08-20 13:00,20,128.15,128.2,128.125,128.15,175
20131001|2013-08-20 13:30,20,128.15,128.15,128.125,128.15,41
20131001|2013-08-20 14:00,20,128.15,128.15,128.1,128.1,124
20131001|2013-08-20 14:30,20,128.15,128.15,128.1,128.1,8
20131001|2013-08-20 15:00,20,128.15,128.15,128.1,128.1,23
20131001|2013-08-20 15:30,20,128.1,128.1,128.1,128.1,7
20131001|2013-08-20 17:00,21,128.15,128.2,128.15,128.2,34
20131001|2013-08-20 17:30,21,128.2,128.2,128.15,128.15,69
20131001|2013-08-20 18:00,21,128.15,128.15,128.1,128.1,56
20131001|2013-08-20 18:30,21,128.1,128.1,128.1,128.1,12
20131001|2013-08-20 19:00,21,128.175,128.25,128.175,128.225,105
20131001|2013-08-20 19:30,21,128.2,128.2,128.2,128.2,1
20131001|2013-08-20 20:00,21,128.225,128.25,128.2,128.225,4
20131001|2013-08-20 20:30,21,128.225,128.25,128.225,128.25,12
20131001|2013-08-20 21:00,21,128.275,128.3,128.275,128.3,28
20131001|2013-08-20 21:30,21,128.3,128.3,128.275,128.3,17
20131001|2013-08-20 22:00,21,128.275,128.3,128.275,128.3,9
20131001|2013-08-20 22:30,21,128.3,128.3,128.25,128.3,3
20131001|2013-08-21 00:30,21,128.225,128.225,128.225,128.225,1
20131001|2013-08-21 02:00,21,128.225,128.3,128.2,128.3,18
20131001|2013-08-21 02:30,21,128.275,128.3,128.275,128.3,5
20131001|2013-08-21 03:30,21,128.3,128.325,128.3,128.3,48
20131001|2013-08-21 04:00,21,128.3,128.3,128.225,128.225,7
20131001|2013-08-21 04:30,21,128.325,128.4,128.325,128.35,113
20131001|2013-08-21 05:00,21,128.35,128.35,128.35,128.35,1
20131001|2013-08-21 05:30,21,128.375,128.375,128.35,128.35,3
20131001|2013-08-21 06:00,21,128.35,128.35,128.325,128.325,7
20131001|2013-08-21 06:30,21,128.325,128.325,128.325,128.325,11
20131001|2013-08-21 07:00,21,128.3,128.3,128.15,128.15,45
20131001|2013-08-21 07:30,21,128.15,128.275,128.15,128.2,37
20131001|2013-08-21 08:00,21,128.15,128.2,128.15,128.15,86
20131001|2013-08-21 08:30,21,128.175,128.3,128.175,128.275,293
20131001|2013-08-21 09:00,21,128.3,128.4,127.8,127.875,2844
20131001|2013-08-21 09:30,21,127.875,128.025,127.875,127.975,1170
20131001|2013-08-21 10:00,21,128,128.05,127.8,127.85,877
20131001|2013-08-21 10:30,21,127.85,128.05,127.85,128,529
20131001|2013-08-21 11:00,21,128,128.075,127.95,127.975,428
20131001|2013-08-21 11:30,21,127.95,128,127.825,127.9,476
20131001|2013-08-21 12:00,21,127.9,128.025,127.75,127.975,826
20131001|2013-08-21 12:30,21,127.975,128.05,127.775,127.975,2123
20131001|2013-08-21 13:00,21,127.975,128.075,127.975,128.025,231
20131001|2013-08-21 13:30,21,128.075,128.1,128,128.05,53
20131001|2013-08-21 14:00,21,128.05,128.1,128.05,128.05,27
20131001|2013-08-21 14:30,21,128.1,128.1,128.025,128.025,9
20131001|2013-08-21 15:00,21,128.025,128.05,128,128,20
20131001|2013-08-21 15:30,21,128.025,128.075,127.975,127.975,27
20131001|2013-08-21 17:00,22,127.95,127.95,127.85,127.85,73
20131001|2013-08-21 17:30,22,127.85,127.85,127.85,127.85,3
20131001|2013-08-21 18:00,22,127.85,127.85,127.8,127.8,42
20131001|2013-08-21 18:30,22,127.8,127.875,127.8,127.875,3
20131001|2013-08-21 19:00,22,127.9,127.9,127.825,127.825,4
20131001|2013-08-21 19:30,22,127.85,127.85,127.85,127.85,1
20131001|2013-08-21 20:00,22,127.9,127.95,127.825,127.825,45
20131001|2013-08-21 21:00,22,127.875,127.9,127.875,127.9,8
20131001|2013-08-21 21:30,22,127.925,127.925,127.925,127.925,1
20131001|2013-08-21 22:30,22,127.9,127.9,127.9,127.9,2
20131001|2013-08-21 23:30,22,127.9,127.9,127.9,127.9,1
20131001|2013-08-22 00:30,22,127.9,127.9,127.9,127.9,1
20131001|2013-08-22 02:30,22,127.9,127.9,127.9,127.9,1
20131001|2013-08-22 03:00,22,127.9,127.9,127.9,127.9,6
20131001|2013-08-22 03:30,22,127.925,127.95,127.9,127.95,9
20131001|2013-08-22 04:30,22,127.925,127.95,127.9,127.95,11
20131001|2013-08-22 05:00,22,127.9,127.9,127.9,127.9,3
20131001|2013-08-22 05:30,22,127.925,127.95,127.9,127.925,15
20131001|2013-08-22 06:00,22,127.9,127.9,127.9,127.9,14
20131001|2013-08-22 06:30,22,127.9,127.925,127.875,127.875,15
20131001|2013-08-22 07:00,22,127.9,127.95,127.9,127.95,29
20131001|2013-08-22 07:30,22,127.9,127.95,127.875,127.925,63
20131001|2013-08-22 08:00,22,127.925,127.95,127.625,127.625,431
20131001|2013-08-22 08:30,22,127.675,127.8,127.625,127.65,320
20131001|2013-08-22 09:00,22,127.65,127.825,127.5,127.775,2166
20131001|2013-08-22 09:30,22,127.8,127.825,127.5,127.575,1647
20131001|2013-08-22 10:00,22,127.575,127.6,127.25,127.475,2277
20131001|2013-08-22 10:30,22,127.475,127.525,127.375,127.4,242
20131001|2013-08-22 11:00,22,127.375,127.575,127.225,127.525,1243
20131001|2013-08-22 11:30,22,127.525,127.6,127.425,127.45,349
20131001|2013-08-22 12:00,22,127.45,127.6,127.425,127.475,798
20131001|2013-08-22 12:30,22,127.45,127.55,127.175,127.2,3574
20131001|2013-08-22 13:00,22,127.175,127.275,127.175,127.275,283
20131001|2013-08-22 13:30,22,127.25,127.325,127.25,127.325,87
20131001|2013-08-22 14:00,22,127.3,127.325,127.3,127.325,7
20131001|2013-08-22 14:30,22,127.3,127.3,127.25,127.275,9
20131001|2013-08-22 15:00,22,127.25,127.375,127.25,127.325,47
20131001|2013-08-22 15:30,22,127.325,127.35,127.25,127.25,38
20131001|2013-08-22 17:00,23,127.3,127.35,127.225,127.35,20
20131001|2013-08-22 17:30,23,127.375,127.375,127.35,127.35,11
20131001|2013-08-22 18:00,23,127.325,127.325,127.325,127.325,1
20131001|2013-08-22 18:30,23,127.325,127.325,127.25,127.25,2
20131001|2013-08-22 20:00,23,127.3,127.3,127.275,127.275,6
20131001|2013-08-22 21:00,23,127.3,127.3,127.3,127.3,2
20131001|2013-08-22 21:30,23,127.3,127.325,127.275,127.275,8
20131001|2013-08-22 23:00,23,127.35,127.35,127.35,127.35,5
20131001|2013-08-23 01:00,23,127.35,127.35,127.275,127.275,2
20131001|2013-08-23 01:30,23,127.275,127.275,127.275,127.275,1
20131001|2013-08-23 02:30,23,127.325,127.35,127.325,127.35,4
20131001|2013-08-23 03:00,23,127.3,127.3,127.225,127.225,8
20131001|2013-08-23 03:30,23,127.2,127.3,127.2,127.3,4
20131001|2013-08-23 04:00,23,127.2,127.2,127.2,127.2,4
20131001|2013-08-23 04:30,23,127.2,127.3,127.2,127.3,5
20131001|2013-08-23 05:00,23,127.225,127.3,127.225,127.3,13
20131001|2013-08-23 05:30,23,127.225,127.25,127.225,127.25,2
20131001|2013-08-23 06:00,23,127.25,127.25,127.25,127.25,1
20131001|2013-08-23 06:30,23,127.225,127.225,127.225,127.225,7
20131001|2013-08-23 07:00,23,127.25,127.25,127.25,127.25,5
20131001|2013-08-23 07:30,23,127.25,127.275,127.2,127.2,59
20131001|2013-08-23 08:00,23,127.2,127.275,127.1,127.225,156
20131001|2013-08-23 08:30,23,127.225,127.35,127.2,127.275,228
20131001|2013-08-23 09:00,23,127.275,127.275,127.025,127.125,1778
20131001|2013-08-23 09:30,23,127.125,127.45,127,127.4,1779
20131001|2013-08-23 10:00,23,127.4,127.45,127.275,127.3,820
20131001|2013-08-23 10:30,23,127.3,127.35,127.2,127.25,634
20131001|2013-08-23 11:00,23,127.25,127.3,127.1,127.125,391
20131001|2013-08-23 11:30,23,127.125,127.15,126.75,126.825,1479
20131001|2013-08-23 12:00,23,126.825,126.975,126.825,126.875,552
20131001|2013-08-23 12:30,23,126.875,126.925,126.575,126.675,2619
20131001|2013-08-23 13:00,23,126.7,126.8,126.7,126.8,573
20131001|2013-08-23 13:30,23,126.8,126.9,126.8,126.9,185
20131001|2013-08-26 09:00,26,127.5,127.875,127.425,127.45,3266
20131001|2013-08-26 09:30,26,127.45,127.55,127.15,127.3,1559
20131001|2013-08-26 10:00,26,127.3,127.475,127.3,127.4,591
20131001|2013-08-26 10:30,26,127.375,127.475,127.075,127.2,860
20131001|2013-08-26 11:00,26,127.2,127.25,127.1,127.25,547
20131001|2013-08-26 11:30,26,127.225,127.275,127.075,127.175,486
20131001|2013-08-26 12:00,26,127.15,127.35,127.125,127.325,1002
20131001|2013-08-26 12:30,26,127.35,127.45,127.15,127.175,1314
20131001|2013-08-26 13:00,26,127.2,127.3,127.075,127.1,359
20131001|2013-08-26 13:30,26,127.075,127.15,126.95,126.95,145
20131001|2013-08-26 14:00,26,126.975,127.025,126.95,127.025,27
20131001|2013-08-26 14:30,26,127.1,127.1,127.075,127.075,7
20131001|2013-08-26 15:00,26,127.075,127.125,127.025,127.1,17
20131001|2013-08-26 15:30,26,127.1,127.1,127.025,127.05,38
20131001|2013-08-26 17:00,27,127.1,127.125,127.025,127.1,17
20131001|2013-08-26 17:30,27,127.05,127.05,127.05,127.05,2
20131001|2013-08-26 18:00,27,127.075,127.075,127.075,127.075,1
20131001|2013-08-26 18:30,27,127.1,127.1,127.1,127.1,2
20131001|2013-08-26 19:00,27,127.1,127.15,127.025,127.025,13
20131001|2013-08-26 19:30,27,127.125,127.15,127.1,127.1,3
20131001|2013-08-26 20:00,27,127.1,127.1,127.1,127.1,2
20131001|2013-08-26 20:30,27,127.1,127.15,127.1,127.15,7
20131001|2013-08-26 21:00,27,127.1,127.1,127.1,127.1,1
20131001|2013-08-26 21:30,27,127.05,127.05,127.05,127.05,1
20131001|2013-08-26 22:00,27,127.025,127.125,127,127.1,19
20131001|2013-08-26 23:00,27,127.125,127.125,127.125,127.125,1
20131001|2013-08-27 00:30,27,127.025,127.05,127.025,127.05,2
20131001|2013-08-27 01:30,27,127.025,127.025,127.025,127.025,3
20131001|2013-08-27 02:00,27,127.125,127.15,127.125,127.15,8
20131001|2013-08-27 02:30,27,127.075,127.075,127.025,127.05,8
20131001|2013-08-27 03:00,27,127.05,127.05,127.025,127.025,15
20131001|2013-08-27 03:30,27,127,127.1,126.975,126.975,13
20131001|2013-08-27 04:00,27,126.975,126.975,126.975,126.975,1
20131001|2013-08-27 04:30,27,126.975,127.075,126.95,127.075,7
20131001|2013-08-27 05:30,27,126.975,126.975,126.925,126.925,9
20131001|2013-08-27 06:00,27,126.95,127,126.95,127,6
20131001|2013-08-27 06:30,27,127.05,127.1,126.975,127.1,14
20131001|2013-08-27 07:00,27,127.05,127.125,127.05,127.1,33
20131001|2013-08-27 07:30,27,127.125,127.125,127.075,127.1,69
20131001|2013-08-27 08:00,27,127.1,127.125,126.975,126.975,80
20131001|2013-08-27 08:30,27,126.975,127.125,126.825,126.825,233
20131001|2013-08-27 09:00,27,126.85,126.925,126.725,126.75,1285
20131001|2013-08-27 09:30,27,126.775,126.8,126.65,126.775,1271
20131001|2013-08-27 10:00,27,126.775,126.8,126.6,126.725,1331
20131001|2013-08-27 10:30,27,126.725,126.775,126.65,126.775,400
20131001|2013-08-27 11:00,27,126.775,126.8,126.675,126.675,251
20131001|2013-08-27 11:30,27,126.675,126.725,126.6,126.625,346
20131001|2013-08-27 12:00,27,126.625,126.725,126.6,126.675,537
20131001|2013-08-27 12:30,27,126.65,126.8,126.625,126.725,1465
20131001|2013-08-27 13:00,27,126.75,126.8,126.75,126.8,277
20131001|2013-08-27 13:30,27,126.775,126.8,126.75,126.75,19
20131001|2013-08-27 14:00,27,126.8,126.8,126.75,126.75,8
20131001|2013-08-27 14:30,27,126.75,126.8,126.75,126.775,26
20131001|2013-08-27 15:00,27,126.75,126.775,126.75,126.75,15
20131001|2013-08-27 15:30,27,126.75,126.75,126.725,126.75,31
20131001|2013-08-27 17:00,28,126.75,126.75,126.75,126.75,3
20131001|2013-08-27 17:30,28,126.725,126.725,126.725,126.725,2
20131001|2013-08-27 18:00,28,126.725,126.725,126.7,126.7,20
20131001|2013-08-27 18:30,28,126.75,126.75,126.7,126.75,23
20131001|2013-08-27 19:00,28,126.75,126.9,126.7,126.9,77
20131001|2013-08-27 19:30,28,126.9,126.95,126.9,126.925,205
20131001|2013-08-27 20:00,28,126.9,126.975,126.875,126.875,23
20131001|2013-08-27 20:30,28,126.9,126.975,126.9,126.95,6
20131001|2013-08-27 23:30,28,126.9,126.9,126.9,126.9,2
20131001|2013-08-28 00:00,28,126.9,126.95,126.875,126.875,9
20131001|2013-08-28 00:30,28,126.95,126.95,126.875,126.875,2
20131001|2013-08-28 01:00,28,126.975,126.975,126.975,126.975,1
20131001|2013-08-28 02:00,28,126.95,126.95,126.95,126.95,1
20131001|2013-08-28 02:30,28,126.95,126.95,126.95,126.95,3
20131001|2013-08-28 03:00,28,126.9,126.925,126.9,126.9,7
20131001|2013-08-28 03:30,28,126.875,126.875,126.825,126.825,44
20131001|2013-08-28 04:00,28,126.825,126.825,126.8,126.8,11
20131001|2013-08-28 04:30,28,126.825,126.875,126.825,126.875,2
20131001|2013-08-28 05:00,28,126.85,126.85,126.85,126.85,3
20131001|2013-08-28 05:30,28,126.85,126.85,126.85,126.85,1
20131001|2013-08-28 06:00,28,126.85,126.85,126.85,126.85,3
20131001|2013-08-28 06:30,28,126.875,126.95,126.875,126.95,5
20131001|2013-08-28 07:00,28,126.925,127.025,126.925,127,58
20131001|2013-08-28 07:30,28,127.025,127.025,126.975,127.025,101
20131001|2013-08-28 08:00,28,127.025,127.05,126.875,126.875,203
20131001|2013-08-28 08:30,28,126.875,127.075,126.875,127.05,419
20131001|2013-08-28 09:00,28,127.025,127.175,126.925,126.975,1203
20131001|2013-08-28 09:30,28,126.975,127.375,126.95,127.225,1761
20131001|2013-08-28 10:00,28,127.225,127.55,127.225,127.525,1585
20131001|2013-08-28 10:30,28,127.525,127.575,127.35,127.35,920
20131001|2013-08-28 11:00,28,127.375,127.45,127.25,127.325,739
20131001|2013-08-28 11:30,28,127.3,127.325,127.175,127.2,833
20131001|2013-08-28 12:00,28,127.2,127.25,127.075,127.1,597
20131001|2013-08-28 12:30,28,127.1,127.2,126.925,126.95,1556
20131001|2013-08-28 13:00,28,126.95,127,126.925,126.95,233
20131001|2013-08-28 13:30,28,126.95,127,126.925,126.925,77
20131001|2013-08-28 14:00,28,126.925,126.95,126.875,126.875,118
20131001|2013-08-28 14:30,28,126.875,126.975,126.875,126.975,3
20131001|2013-08-28 15:00,28,126.975,126.975,126.975,126.975,17
20131001|2013-08-28 15:30,28,126.9,126.925,126.85,126.85,75
20131001|2013-08-28 17:00,29,126.875,127.15,126.85,126.875,24
20131001|2013-08-28 17:30,29,126.85,126.85,126.85,126.85,8
20131001|2013-08-28 18:00,29,126.85,126.85,126.85,126.85,3
20131001|2013-08-28 18:30,29,126.9,126.9,126.85,126.85,25
20131001|2013-08-28 19:00,29,126.85,126.875,126.85,126.875,6
20131001|2013-08-28 20:00,29,126.9,126.925,126.9,126.9,13
20131001|2013-08-28 20:30,29,126.925,126.925,126.85,126.85,3
20131001|2013-08-28 21:00,29,126.85,126.9,126.85,126.9,6
20131001|2013-08-28 21:30,29,126.925,126.925,126.9,126.9,4
20131001|2013-08-28 22:00,29,126.9,126.9,126.9,126.9,1
20131001|2013-08-28 22:30,29,126.9,126.9,126.9,126.9,1
20131001|2013-08-28 23:30,29,126.9,126.9,126.9,126.9,1
20131001|2013-08-29 00:00,29,126.925,126.925,126.925,126.925,1
20131001|2013-08-29 01:00,29,126.9,126.9,126.85,126.9,21
20131001|2013-08-29 01:30,29,126.9,126.925,126.9,126.925,10
20131001|2013-08-29 02:00,29,126.9,126.9,126.9,126.9,1
20131001|2013-08-29 02:30,29,126.9,126.925,126.9,126.9,4
20131001|2013-08-29 03:00,29,126.975,126.975,126.95,126.95,8
20131001|2013-08-29 03:30,29,126.975,126.975,126.975,126.975,5
20131001|2013-08-29 04:00,29,127,127,127,127,2
20131001|2013-08-29 05:00,29,127,127.125,127,127.1,12
20131001|2013-08-29 05:30,29,127.1,127.1,126.925,126.925,18
20131001|2013-08-29 06:00,29,126.9,127,126.9,127,3
20131001|2013-08-29 06:30,29,127.05,127.1,127.05,127.075,7
20131001|2013-08-29 07:00,29,127.05,127.1,127.05,127.1,6
20131001|2013-08-29 07:30,29,127.05,127.075,126.975,127.05,29
20131001|2013-08-29 08:00,29,127.025,127.05,126.9,126.925,64
20131001|2013-08-29 08:30,29,126.925,127.05,126.9,126.95,248
20131001|2013-08-29 09:00,29,126.975,126.975,126.75,126.75,1826
20131001|2013-08-29 09:30,29,126.775,127.025,126.725,126.975,1331
20131001|2013-08-29 10:00,29,126.95,127.475,126.9,127.45,2430
20131001|2013-08-29 10:30,29,127.45,127.475,127.225,127.25,1371
20131001|2013-08-29 11:00,29,127.25,127.25,127.15,127.2,654
20131001|2013-08-29 11:30,29,127.175,127.25,127.05,127.225,700
20131001|2013-08-29 12:00,29,127.225,127.225,127.1,127.15,479
20131001|2013-08-29 12:30,29,127.15,127.2,127,127.025,1451
20131001|2013-08-29 13:00,29,127.025,127.05,126.975,127.025,322
20131001|2013-08-29 13:30,29,127.025,127.05,126.95,126.975,61
20131001|2013-08-29 14:00,29,127,127.1,127,127.025,37
20131001|2013-08-29 14:30,29,127.075,127.075,127.025,127.025,17
20131001|2013-08-29 15:00,29,127,127.05,127,127.025,7
20131001|2013-08-29 15:30,29,127,127.1,127,127,21
20131001|2013-08-29 17:00,30,126.975,127.225,126.925,127,163
20131001|2013-08-29 17:30,30,127,127.025,127,127,31
20131001|2013-08-29 18:00,30,127,127,127,127,6
20131001|2013-08-29 18:30,30,127,127.1,127,127,9
20131001|2013-08-29 19:00,30,127,127.1,127,127.075,17
20131001|2013-08-29 20:00,30,127.05,127.05,126.975,126.975,17
20131001|2013-08-29 20:30,30,126.975,127,126.975,127,10
20131001|2013-08-29 22:30,30,127.05,127.05,127,127,11
20131001|2013-08-29 23:00,30,126.975,127,126.975,127,3
20131001|2013-08-29 23:30,30,127,127,127,127,1
20131001|2013-08-30 00:00,30,126.975,126.975,126.975,126.975,2
20131001|2013-08-30 00:30,30,126.975,126.975,126.975,126.975,8
20131001|2013-08-30 01:00,30,127.025,127.025,127.025,127.025,2
20131001|2013-08-30 01:30,30,127,127,126.975,126.975,2
20131001|2013-08-30 02:00,30,126.975,127.1,126.95,126.95,35
20131001|2013-08-30 02:30,30,126.95,127.075,126.95,127.075,12
20131001|2013-08-30 03:00,30,126.975,126.975,126.975,126.975,4
20131001|2013-08-30 03:30,30,126.975,126.975,126.95,126.95,20
20131001|2013-08-30 04:00,30,126.95,126.95,126.95,126.95,6
20131001|2013-08-30 04:30,30,126.95,126.95,126.95,126.95,13
20131001|2013-08-30 05:00,30,126.95,126.975,126.925,126.95,22
20131001|2013-08-30 05:30,30,126.95,126.975,126.925,126.925,18
20131001|2013-08-30 06:00,30,126.925,126.925,126.875,126.875,60
20131001|2013-08-30 06:30,30,126.875,126.875,126.85,126.875,20
20131001|2013-08-30 07:00,30,126.9,126.975,126.875,126.975,9
20131001|2013-08-30 07:30,30,126.925,126.975,126.85,126.975,98
20131001|2013-08-30 08:00,30,127,127,126.875,126.95,231
20131001|2013-08-30 08:30,30,126.925,127,126.9,126.95,139
20131001|2013-08-30 09:00,30,126.925,127.125,126.8,127.025,1556
20131001|2013-08-30 09:30,30,127.025,127.05,126.85,126.875,653
20131001|2013-08-30 10:00,30,126.9,126.925,126.8,126.9,511
20131001|2013-08-30 10:30,30,126.875,126.9,126.675,126.85,1012
20131001|2013-08-30 11:00,30,126.85,127.1,126.85,127.025,1662
20131001|2013-08-30 11:30,30,127.025,127.05,126.95,127,546
20131001|2013-08-30 12:00,30,126.975,127,126.825,126.9,627
20131001|2013-08-30 12:30,30,126.9,126.95,126.6,126.825,3118
20131001|2013-08-30 13:00,30,126.85,126.875,126.75,126.8,505
20131001|2013-08-30 13:30,30,126.8,126.925,126.8,126.85,158
20131001|2013-09-03 09:00,3,126.8,127.15,126.8,127,1891
20131001|2013-09-03 09:30,3,127,127.025,126.825,126.85,894
20131001|2013-09-03 10:00,3,126.875,127.25,126.85,127.25,1201
20131001|2013-09-03 10:30,3,127.275,127.3,127.1,127.2,1302
20131001|2013-09-03 11:00,3,127.2,127.275,127.075,127.1,560
20131001|2013-09-03 11:30,3,127.1,127.15,127.025,127.05,470
20131001|2013-09-03 12:00,3,127.075,127.075,126.35,126.35,3078
20131001|2013-09-03 12:30,3,126.375,126.45,126.175,126.225,2372
20131001|2013-09-03 13:00,3,126.225,126.225,126.175,126.175,619
20131001|2013-09-03 13:30,3,126.15,126.175,126.1,126.15,338
20131001|2013-09-03 14:00,3,126.125,126.15,126.1,126.15,111
20131001|2013-09-03 14:30,3,126.15,126.15,126.1,126.15,56
20131001|2013-09-03 15:00,3,126.15,126.2,126.15,126.2,63
20131001|2013-09-03 15:30,3,126.2,126.2,126.1,126.1,41
20131001|2013-09-03 17:00,4,126.2,126.2,126.1,126.1,71
20131001|2013-09-03 17:30,4,126.2,126.2,126.1,126.1,6
20131001|2013-09-03 18:00,4,126.1,126.15,126.1,126.125,33
20131001|2013-09-03 18:30,4,126.125,126.15,125.975,126.025,291
20131001|2013-09-03 19:00,4,126.025,126.075,125.975,126,155
20131001|2013-09-03 19:30,4,126,126.075,126,126,51
20131001|2013-09-03 20:00,4,126,126.075,126,126,81
20131001|2013-09-03 20:30,4,126,126.025,126,126,94
20131001|2013-09-03 21:00,4,126.025,126.05,126,126.025,54
20131001|2013-09-03 21:30,4,126.05,126.05,126.025,126.025,15
20131001|2013-09-03 22:00,4,126.05,126.075,126.05,126.05,6
20131001|2013-09-03 22:30,4,126.05,126.05,126.05,126.05,22
20131001|2013-09-03 23:00,4,126.05,126.1,126.05,126.1,7
20131001|2013-09-03 23:30,4,126.05,126.05,126.05,126.05,10
20131001|2013-09-04 00:00,4,126.025,126.025,126.025,126.025,1
20131001|2013-09-04 00:30,4,126,126.025,126,126,14
20131001|2013-09-04 01:00,4,126.025,126.075,126.025,126.075,4
20131001|2013-09-04 02:00,4,126.025,126.025,126.025,126.025,13
20131001|2013-09-04 02:30,4,126,126,126,126,3
20131001|2013-09-04 03:00,4,126.075,126.075,126.075,126.075,1
20131001|2013-09-04 04:00,4,126.025,126.025,126,126,13
20131001|2013-09-04 04:30,4,126.025,126.025,126.025,126.025,2
20131001|2013-09-04 05:00,4,126.025,126.025,126.025,126.025,1
20131001|2013-09-04 05:30,4,126.025,126.025,126.025,126.025,5
20131001|2013-09-04 06:00,4,126.05,126.075,126.05,126.075,13
20131001|2013-09-04 06:30,4,126.05,126.075,126.05,126.075,122
20131001|2013-09-04 07:00,4,126.075,126.125,126.025,126.025,55
20131001|2013-09-04 07:30,4,126.05,126.1,126,126.05,71
20131001|2013-09-04 08:00,4,126.025,126.1,126.025,126.05,65
20131001|2013-09-04 08:30,4,126.05,126.2,126,126.2,326
20131001|2013-09-04 09:00,4,126.175,126.225,126.05,126.1,1241
20131001|2013-09-04 09:30,4,126.125,126.2,126.05,126.05,1146
20131001|2013-09-04 10:00,4,126.05,126.05,125.775,125.85,2858
20131001|2013-09-04 10:30,4,125.85,125.875,125.725,125.75,1213
20131001|2013-09-04 11:00,4,125.75,125.9,125.625,125.775,1795
20131001|2013-09-04 11:30,4,125.775,125.95,125.7,125.725,706
20131001|2013-09-04 12:00,4,125.725,125.775,125.7,125.725,471
20131001|2013-09-04 12:30,4,125.725,126.125,125.7,126,1463
20131001|2013-09-04 13:00,4,126,126.075,125.95,126,553
20131001|2013-09-04 13:30,4,125.975,126,125.95,125.95,63
20131001|2013-09-04 14:00,4,125.925,125.925,125.925,125.925,16
20131001|2013-09-04 14:30,4,125.925,125.95,125.875,125.875,39
20131001|2013-09-04 15:00,4,125.85,125.975,125.825,125.875,56
20131001|2013-09-04 15:30,4,125.9,125.9,125.825,125.85,58
20131001|2013-09-04 17:00,5,125.825,125.825,125.8,125.825,54
20131001|2013-09-04 17:30,5,125.825,125.825,125.8,125.8,2
20131001|2013-09-04 18:00,5,125.825,125.825,125.725,125.8,47
20131001|2013-09-04 18:30,5,125.75,125.75,125.725,125.725,27
20131001|2013-09-04 19:00,5,125.775,125.775,125.725,125.75,13
20131001|2013-09-04 19:30,5,125.775,125.825,125.75,125.775,25
20131001|2013-09-04 20:00,5,125.75,125.8,125.75,125.75,17
20131001|2013-09-04 20:30,5,125.8,125.85,125.775,125.775,82
20131001|2013-09-04 21:00,5,125.825,125.825,125.8,125.825,21
20131001|2013-09-04 21:30,5,125.825,125.825,125.8,125.8,8
20131001|2013-09-04 22:00,5,125.775,125.775,125.775,125.775,7
20131001|2013-09-04 22:30,5,125.775,125.775,125.775,125.775,2
20131001|2013-09-04 23:00,5,125.775,125.775,125.775,125.775,10
20131001|2013-09-04 23:30,5,125.75,125.75,125.7,125.7,25
20131001|2013-09-05 00:00,5,125.7,125.7,125.7,125.7,2
20131001|2013-09-05 00:30,5,125.725,125.725,125.725,125.725,1
20131001|2013-09-05 01:00,5,125.7,125.725,125.7,125.725,3
20131001|2013-09-05 01:30,5,125.7,125.725,125.7,125.7,29
20131001|2013-09-05 02:00,5,125.675,125.7,125.675,125.675,23
20131001|2013-09-05 02:30,5,125.675,125.675,125.675,125.675,18
20131001|2013-09-05 03:00,5,125.7,125.7,125.7,125.7,13
20131001|2013-09-05 03:30,5,125.675,125.7,125.675,125.7,3
20131001|2013-09-05 04:00,5,125.675,125.675,125.675,125.675,17
20131001|2013-09-05 04:30,5,125.675,125.675,125.65,125.675,3
20131001|2013-09-05 05:00,5,125.65,125.675,125.6,125.625,165
20131001|2013-09-05 05:30,5,125.625,125.625,125.625,125.625,10
20131001|2013-09-05 06:00,5,125.65,125.65,125.625,125.65,11
20131001|2013-09-05 06:30,5,125.65,125.9,125.625,125.9,55
20131001|2013-09-05 07:00,5,125.925,125.925,125.9,125.925,48
20131001|2013-09-05 07:30,5,125.925,125.95,125.9,125.925,56
20131001|2013-09-05 08:00,5,125.925,125.95,125.875,125.875,40
20131001|2013-09-05 08:30,5,125.875,125.925,125.875,125.9,73
20131001|2013-09-05 09:00,5,125.875,126.025,125.825,125.85,1840
20131001|2013-09-05 09:30,5,125.85,125.85,125.35,125.475,3632
20131001|2013-09-05 10:00,5,125.475,125.55,125.35,125.375,1775
20131001|2013-09-05 10:30,5,125.375,125.425,125.2,125.425,2695
20131001|2013-09-05 11:00,5,125.425,125.5,125.3,125.45,1389
20131001|2013-09-05 11:30,5,125.45,125.5,125.35,125.375,982
20131001|2013-09-05 12:00,5,125.375,125.45,125.35,125.375,917
20131001|2013-09-05 12:30,5,125.35,125.375,125.25,125.3,1460
20131001|2013-09-05 13:00,5,125.325,125.325,125.225,125.3,654
20131001|2013-09-05 13:30,5,125.25,125.35,125.25,125.35,29
20131001|2013-09-05 14:00,5,125.3,125.3,125.25,125.3,12
20131001|2013-09-05 14:30,5,125.275,125.3,125.25,125.25,4
20131001|2013-09-05 15:00,5,125.25,125.25,125.225,125.225,93
20131001|2013-09-05 15:30,5,125.225,125.225,125.125,125.15,267
20131001|2013-09-05 17:00,6,125.2,125.2,125.1,125.125,116
20131001|2013-09-05 17:30,6,125.175,125.225,125.125,125.225,89
20131001|2013-09-05 18:00,6,125.175,125.175,125.175,125.175,6
20131001|2013-09-05 18:30,6,125.175,125.175,125.15,125.15,10
20131001|2013-09-05 19:00,6,125.125,125.15,125.125,125.125,5
20131001|2013-09-05 19:30,6,125.125,125.15,125.125,125.15,4
20131001|2013-09-05 20:00,6,125.175,125.225,125.15,125.15,6
20131001|2013-09-05 20:30,6,125.175,125.175,125.1,125.15,49
20131001|2013-09-05 21:30,6,125.15,125.15,125.15,125.15,1
20131001|2013-09-05 22:00,6,125.1,125.125,125.1,125.125,2
20131001|2013-09-05 22:30,6,125.125,125.125,125.125,125.125,4
20131001|2013-09-05 23:00,6,125.125,125.15,125.125,125.15,15
20131001|2013-09-05 23:30,6,125.15,125.15,125.05,125.075,74
20131001|2013-09-06 00:00,6,125.075,125.075,125.075,125.075,5
20131001|2013-09-06 00:30,6,125.075,125.075,125.075,125.075,2
20131001|2013-09-06 02:00,6,125.125,125.125,125.1,125.1,3
20131001|2013-09-06 02:30,6,125.1,125.1,125.1,125.1,3
20131001|2013-09-06 03:00,6,125.1,125.1,125.05,125.05,19
20131001|2013-09-06 03:30,6,125.075,125.075,125.05,125.05,19
20131001|2013-09-06 04:00,6,125.05,125.075,125.05,125.075,7
20131001|2013-09-06 04:30,6,125.05,125.05,125.025,125.05,55
20131001|2013-09-06 05:00,6,125.075,125.075,125.05,125.05,15
20131001|2013-09-06 05:30,6,125.05,125.05,125.05,125.05,6
20131001|2013-09-06 06:30,6,125.125,125.125,125.05,125.075,73
20131001|2013-09-06 07:00,6,125.05,125.075,125.05,125.075,20
20131001|2013-09-06 07:30,6,125.075,125.1,125.025,125.1,69
20131001|2013-09-06 08:00,6,125.075,125.125,124.9,125,329
20131001|2013-09-06 08:30,6,124.95,125.3,124.9,125.3,499
20131001|2013-09-06 09:00,6,125.3,125.3,124.95,125,2211
20131001|2013-09-06 09:30,6,125,125.45,124.85,125.4,2761
20131001|2013-09-06 10:00,6,125.4,125.75,125.375,125.45,1920
20131001|2013-09-06 10:30,6,125.475,125.55,125.35,125.425,784
20131001|2013-09-06 11:00,6,125.4,125.475,125.325,125.375,435
20131001|2013-09-06 11:30,6,125.375,125.4,125.15,125.175,719
20131001|2013-09-06 12:00,6,125.15,125.5,125.125,125.4,943
20131001|2013-09-06 12:30,6,125.425,125.7,125.2,125.6,1702
20131001|2013-09-06 13:00,6,125.65,125.65,125.525,125.55,401
20131001|2013-09-06 13:30,6,125.55,125.725,125.55,125.7,112
20131001|2013-09-09 09:00,9,125.9,125.9,125.5,125.55,3276
20131001|2013-09-09 09:30,9,125.525,125.6,125.4,125.525,1398
20131001|2013-09-09 10:00,9,125.525,125.55,125.425,125.5,722
20131001|2013-09-09 10:30,9,125.5,125.525,125.4,125.5,415
20131001|2013-09-09 11:00,9,125.475,125.575,125.325,125.375,987
20131001|2013-09-09 11:30,9,125.4,125.45,125.3,125.3,501
20131001|2013-09-09 12:00,9,125.3,125.35,125.225,125.325,924
20131001|2013-09-09 12:30,9,125.325,125.375,125.175,125.325,1370
20131001|2013-09-09 13:00,9,125.325,125.35,125.225,125.3,288
20131001|2013-09-09 13:30,9,125.275,125.35,125.25,125.275,27
20131001|2013-09-09 14:00,9,125.3,125.35,125.25,125.3,72
20131001|2013-09-09 14:30,9,125.325,125.325,125.275,125.275,9
20131001|2013-09-09 15:00,9,125.3,125.35,125.25,125.3,65
20131001|2013-09-09 15:30,9,125.275,125.35,125.275,125.35,20
20131001|2013-09-09 17:30,10,125.3,125.3,125.3,125.3,9
20131001|2013-09-09 18:00,10,125.275,125.275,125.275,125.275,1
20131001|2013-09-09 19:00,10,125.3,125.3,125.3,125.3,14
20131001|2013-09-09 19:30,10,125.3,125.3,125.25,125.25,8
20131001|2013-09-09 20:00,10,125.25,125.25,125.25,125.25,5
20131001|2013-09-09 20:30,10,125.25,125.25,125.25,125.25,91
20131001|2013-09-09 21:00,10,125.25,125.25,125.25,125.25,16
20131001|2013-09-09 23:00,10,125.25,125.25,125.225,125.225,9
20131001|2013-09-10 00:00,10,125.225,125.225,125.225,125.225,2
20131001|2013-09-10 00:30,10,125.25,125.25,125.25,125.25,3
20131001|2013-09-10 01:00,10,125.25,125.25,125.25,125.25,7
20131001|2013-09-10 01:30,10,125.25,125.25,125.25,125.25,2
20131001|2013-09-10 02:00,10,125.25,125.25,125.2,125.2,16
20131001|2013-09-10 02:30,10,125.2,125.2,125.2,125.2,3
20131001|2013-09-10 03:00,10,125.225,125.225,125.225,125.225,1
20131001|2013-09-10 04:00,10,125.25,125.25,125.2,125.2,6
20131001|2013-09-10 05:00,10,125.2,125.2,125.175,125.175,11
20131001|2013-09-10 05:30,10,125.2,125.2,125.2,125.2,4
20131001|2013-09-10 06:00,10,125.2,125.2,125.2,125.2,3
20131001|2013-09-10 06:30,10,125.175,125.25,125.175,125.25,58
20131001|2013-09-10 07:00,10,125.25,125.25,125.2,125.225,46
20131001|2013-09-10 07:30,10,125.225,125.25,125.2,125.2,80
20131001|2013-09-10 08:00,10,125.25,125.275,125.2,125.225,35
20131001|2013-09-10 08:30,10,125.225,125.725,125.2,125.625,483
20131001|2013-09-10 09:00,10,125.6,125.625,125.275,125.3,1178
20131001|2013-09-10 09:30,10,125.275,125.325,125.2,125.225,993
20131001|2013-09-10 10:00,10,125.225,125.25,125.1,125.1,1058
20131001|2013-09-10 10:30,10,125.125,125.4,125.025,125.325,863
20131001|2013-09-10 11:00,10,125.3,125.35,125.275,125.325,686
20131001|2013-09-10 11:30,10,125.325,125.375,125.175,125.225,802
20131001|2013-09-10 12:00,10,125.2,125.275,125.175,125.225,247
20131001|2013-09-10 12:30,10,125.25,125.325,125.075,125.1,1854
20131001|2013-09-10 13:00,10,125.125,125.175,125.075,125.175,644
20131001|2013-09-10 13:30,10,125.225,125.375,125.225,125.325,61
20131001|2013-09-10 14:00,10,125.35,125.4,125.225,125.3,30
20131001|2013-09-10 14:30,10,125.3,125.3,125.275,125.3,19
20131001|2013-09-10 15:00,10,125.25,125.25,125.225,125.25,37
20131001|2013-09-10 15:30,10,125.225,125.25,125.175,125.175,50
20131001|2013-09-10 17:00,11,125.225,125.25,125.05,125.175,257
20131001|2013-09-10 17:30,11,125.15,125.2,125.15,125.2,21
20131001|2013-09-10 18:00,11,125.2,125.2,125.2,125.2,15
20131001|2013-09-10 18:30,11,125.2,125.225,125.2,125.225,9
20131001|2013-09-10 19:00,11,125.2,125.2,125.2,125.2,13
20131001|2013-09-10 19:30,11,125.225,125.25,125.2,125.25,5
20131001|2013-09-10 20:00,11,125.225,125.25,125.2,125.25,8
20131001|2013-09-10 20:30,11,125.25,125.275,125.25,125.275,10
20131001|2013-09-10 21:00,11,125.25,125.25,125.25,125.25,6
20131001|2013-09-10 21:30,11,125.3,125.3,125.25,125.25,26
20131001|2013-09-10 22:00,11,125.3,125.3,125.3,125.3,3
20131001|2013-09-10 22:30,11,125.35,125.35,125.3,125.3,4
20131001|2013-09-10 23:30,11,125.275,125.275,125.275,125.275,2
20131001|2013-09-11 00:30,11,125.325,125.375,125.325,125.375,35
20131001|2013-09-11 01:00,11,125.275,125.275,125.275,125.275,1
20131001|2013-09-11 02:00,11,125.25,125.25,125.25,125.25,1
20131001|2013-09-11 02:30,11,125.25,125.25,125.25,125.25,9
20131001|2013-09-11 03:00,11,125.275,125.3,125.275,125.3,7
20131001|2013-09-11 04:00,11,125.3,125.3,125.3,125.3,2
20131001|2013-09-11 04:30,11,125.325,125.4,125.325,125.4,9
20131001|2013-09-11 05:00,11,125.4,125.425,125.375,125.425,10
20131001|2013-09-11 05:30,11,125.35,125.35,125.35,125.35,1
20131001|2013-09-11 06:30,11,125.325,125.4,125.325,125.325,14
20131001|2013-09-11 07:00,11,125.35,125.375,125.275,125.35,51
20131001|2013-09-11 07:30,11,125.325,125.45,125.275,125.45,81
20131001|2013-09-11 08:00,11,125.375,125.425,125.2,125.2,101
20131001|2013-09-11 08:30,11,125.2,125.4,125.2,125.325,294
20131001|2013-09-11 09:00,11,125.325,125.625,125.25,125.4,1405
20131001|2013-09-11 09:30,11,125.4,125.525,125.325,125.35,968
20131001|2013-09-11 10:00,11,125.375,125.65,125.35,125.45,1060
20131001|2013-09-11 10:30,11,125.475,125.475,125.4,125.4,700
20131001|2013-09-11 11:00,11,125.4,125.425,125.25,125.25,729
20131001|2013-09-11 11:30,11,125.25,125.25,125.1,125.15,675
20131001|2013-09-11 12:00,11,125.15,125.15,125.05,125.125,833
20131001|2013-09-11 12:30,11,125.15,125.175,125.025,125.15,1207
20131001|2013-09-11 13:00,11,125.175,125.175,125.1,125.125,406
20131001|2013-09-11 13:30,11,125.15,125.15,125,125,139
20131001|2013-09-11 14:00,11,125,125.025,124.975,124.975,151
20131001|2013-09-11 14:30,11,124.975,125,124.95,125,131
20131001|2013-09-11 15:00,11,125,125.1,125,125.1,34
20131001|2013-09-11 15:30,11,125.15,125.15,125.05,125.15,48
20131001|2013-09-11 17:00,12,125.075,125.075,125.075,125.075,2
20131001|2013-09-11 17:30,12,125.075,125.1,125.075,125.1,10
20131001|2013-09-11 18:00,12,125.1,125.1,125.05,125.1,6
20131001|2013-09-11 19:30,12,125.15,125.15,125.15,125.15,8
20131001|2013-09-11 20:00,12,125.1,125.125,125.05,125.125,22
20131001|2013-09-11 20:30,12,125.125,125.15,125.125,125.125,4
20131001|2013-09-11 21:00,12,125.15,125.15,125.1,125.125,15
20131001|2013-09-11 21:30,12,125.125,125.125,125.125,125.125,10
20131001|2013-09-11 22:00,12,125.15,125.175,125.125,125.175,27
20131001|2013-09-11 22:30,12,125.1,125.175,125.1,125.175,9
20131001|2013-09-11 23:30,12,125.125,125.15,125.125,125.15,5
20131001|2013-09-12 00:00,12,125.175,125.175,125.175,125.175,1
20131001|2013-09-12 00:30,12,125.175,125.175,125.175,125.175,1
20131001|2013-09-12 01:00,12,125.2,125.225,125.15,125.225,8
20131001|2013-09-12 01:30,12,125.2,125.2,125.2,125.2,2
20131001|2013-09-12 02:00,12,125.2,125.2,125,125.15,46
20131001|2013-09-12 02:30,12,125.125,125.125,125,125.1,20
20131001|2013-09-12 03:00,12,125.175,125.25,125.175,125.25,8
20131001|2013-09-12 03:30,12,125.3,125.4,125.25,125.4,27
20131001|2013-09-12 04:00,12,125.325,125.35,125.325,125.35,3
20131001|2013-09-12 04:30,12,125.35,125.35,125.35,125.35,4
20131001|2013-09-12 05:00,12,125.375,125.375,125.3,125.375,14
20131001|2013-09-12 05:30,12,125.4,125.4,125.375,125.375,12
20131001|2013-09-12 06:00,12,125.375,125.375,125.35,125.35,12
20131001|2013-09-12 06:30,12,125.35,125.45,125.35,125.425,28
20131001|2013-09-12 07:00,12,125.425,125.45,125.4,125.45,63
20131001|2013-09-12 07:30,12,125.475,125.5,125.45,125.5,141
20131001|2013-09-12 08:00,12,125.475,125.525,125.275,125.45,101
20131001|2013-09-12 08:30,12,125.45,125.475,125.375,125.425,269
20131001|2013-09-12 09:00,12,125.4,125.575,125.175,125.25,1105
20131001|2013-09-12 09:30,12,125.275,125.275,125.15,125.2,487
20131001|2013-09-12 10:00,12,125.2,125.5,125.15,125.175,998
20131001|2013-09-12 10:30,12,125.175,125.25,125.05,125.15,1062
20131001|2013-09-12 11:00,12,125.125,125.375,125.025,125.35,580
20131001|2013-09-12 11:30,12,125.325,125.35,125.025,125.15,447
20131001|2013-09-12 12:00,12,125.175,125.2,125.05,125.05,168
20131001|2013-09-12 12:30,12,125.05,125.1,124.85,124.9,1857
20131001|2013-09-12 13:00,12,124.9,124.95,124.825,124.825,695
20131001|2013-09-12 13:30,12,124.825,124.9,124.8,124.9,190
20131001|2013-09-12 14:00,12,124.85,124.9,124.8,124.825,56
20131001|2013-09-12 14:30,12,124.825,125.4,124.825,125.4,361
20131001|2013-09-12 15:00,12,125.4,125.45,125.15,125.325,358
20131001|2013-09-12 15:30,12,125.225,125.375,125.225,125.275,101
20131001|2013-09-12 17:00,13,125.3,125.375,125.275,125.3,46
20131001|2013-09-12 17:30,13,125.3,125.325,125.2,125.25,21
20131001|2013-09-12 18:00,13,125.275,125.275,125.225,125.225,14
20131001|2013-09-12 18:30,13,125.225,125.225,125.15,125.175,56
20131001|2013-09-12 19:00,13,125.15,125.4,125.15,125.4,54
20131001|2013-09-12 19:30,13,125.4,125.4,125.375,125.375,2
20131001|2013-09-12 20:00,13,125.375,125.4,125.375,125.4,16
20131001|2013-09-12 20:30,13,125.35,125.35,125.3,125.35,29
20131001|2013-09-12 21:00,13,125.275,125.35,125.25,125.35,31
20131001|2013-09-12 22:00,13,125.3,125.3,125.3,125.3,1
20131001|2013-09-13 01:00,13,125.325,125.325,125.325,125.325,4
20131001|2013-09-13 01:30,13,125.325,125.325,125.3,125.3,4
20131001|2013-09-13 02:00,13,125.3,125.3,125.275,125.275,2
20131001|2013-09-13 02:30,13,125.3,125.3,125.275,125.275,4
20131001|2013-09-13 03:00,13,125.3,125.325,125.275,125.325,5
20131001|2013-09-13 03:30,13,125.325,125.35,125.325,125.35,13
20131001|2013-09-13 04:00,13,125.325,125.35,125.3,125.35,8
20131001|2013-09-13 04:30,13,125.35,125.4,125.35,125.4,11
20131001|2013-09-13 05:30,13,125.35,125.4,125.35,125.4,40
20131001|2013-09-13 06:00,13,125.35,125.375,125.35,125.35,8
20131001|2013-09-13 06:30,13,125.35,125.425,125.35,125.425,186
20131001|2013-09-13 07:00,13,125.425,125.45,125.275,125.275,202
20131001|2013-09-13 07:30,13,125.275,125.275,125.225,125.25,76
20131001|2013-09-13 08:00,13,125.25,125.275,125.225,125.275,39
20131001|2013-09-13 08:30,13,125.25,125.3,125.2,125.3,193
20131001|2013-09-13 09:00,13,125.225,125.325,125.15,125.2,1158
20131001|2013-09-13 09:30,13,125.175,125.325,125.025,125.275,1215
20131001|2013-09-13 10:00,13,125.275,125.275,125.125,125.175,579
20131001|2013-09-13 10:30,13,125.15,125.225,125.1,125.175,514
20131001|2013-09-13 11:00,13,125.15,125.25,125.075,125.075,421
20131001|2013-09-13 11:30,13,125.075,125.1,124.95,124.975,779
20131001|2013-09-13 12:00,13,124.975,125.025,124.9,124.95,1003
20131001|2013-09-13 12:30,13,124.975,125.4,124.95,125.325,1655
20131001|2013-09-13 13:00,13,125.3,125.325,125.2,125.225,479
20131001|2013-09-13 13:30,13,125.2,125.375,125.175,125.35,293
20131001|2013-09-16 09:00,16,125.425,125.45,125.2,125.4,1970
20131001|2013-09-16 09:30,16,125.425,125.8,125.4,125.625,2465
20131001|2013-09-16 10:00,16,125.6,125.725,125.475,125.55,772
20131001|2013-09-16 10:30,16,125.575,125.65,125.55,125.55,341
20131001|2013-09-16 11:00,16,125.55,125.575,125.475,125.525,367
20131001|2013-09-16 11:30,16,125.525,125.55,125.375,125.45,444
20131001|2013-09-16 12:00,16,125.45,125.625,125.425,125.6,719
20131001|2013-09-16 12:30,16,125.6,125.625,125.4,125.525,1022
20131001|2013-09-16 13:00,16,125.55,125.55,125.45,125.45,232
20131001|2013-09-16 13:30,16,125.45,125.5,125.425,125.5,32
20131001|2013-09-16 14:00,16,125.5,125.5,125.4,125.4,105
20131001|2013-09-16 14:30,16,125.4,125.425,125.4,125.4,17
20131001|2013-09-16 15:00,16,125.4,125.425,125.35,125.4,108
20131001|2013-09-16 15:30,16,125.4,125.4,125.35,125.375,47
20131001|2013-09-16 17:00,17,125.425,125.425,125.35,125.35,2
20131001|2013-09-16 17:30,17,125.35,125.375,125.35,125.375,4
20131001|2013-09-16 18:00,17,125.325,125.325,125.3,125.3,7
20131001|2013-09-16 18:30,17,125.3,125.3,125.3,125.3,3
20131001|2013-09-16 19:00,17,125.375,125.375,125.375,125.375,1
20131001|2013-09-16 19:30,17,125.375,125.375,125.375,125.375,3
20131001|2013-09-16 21:00,17,125.35,125.35,125.35,125.35,3
20131001|2013-09-16 21:30,17,125.375,125.375,125.375,125.375,1
20131001|2013-09-16 22:00,17,125.325,125.325,125.325,125.325,4
20131001|2013-09-17 00:00,17,125.325,125.325,125.325,125.325,1
20131001|2013-09-17 02:00,17,125.375,125.375,125.375,125.375,2
20131001|2013-09-17 02:30,17,125.325,125.325,125.325,125.325,1
20131001|2013-09-17 03:30,17,125.4,125.4,125.4,125.4,11
20131001|2013-09-17 04:00,17,125.325,125.325,125.325,125.325,1
20131001|2013-09-17 04:30,17,125.4,125.4,125.275,125.275,47
20131001|2013-09-17 05:00,17,125.325,125.325,125.275,125.275,4
20131001|2013-09-17 05:30,17,125.3,125.3,125.25,125.25,10
20131001|2013-09-17 06:00,17,125.25,125.25,125.25,125.25,5
20131001|2013-09-17 06:30,17,125.3,125.3,125.3,125.3,4
20131001|2013-09-17 07:00,17,125.25,125.25,125.175,125.225,84
20131001|2013-09-17 07:30,17,125.225,125.225,125.175,125.225,20
20131001|2013-09-17 08:00,17,125.25,125.35,125.25,125.3,45
20131001|2013-09-17 08:30,17,125.275,125.425,125.275,125.425,115
20131001|2013-09-17 09:00,17,125.425,125.525,124.975,125.025,1210
20131001|2013-09-17 09:30,17,125.025,125.125,124.85,124.9,2115
20131001|2013-09-17 10:00,17,124.9,125.025,124.875,125.025,1285
20131001|2013-09-17 10:30,17,125.025,125.025,124.9,124.975,285
20131001|2013-09-17 11:00,17,124.975,125,124.325,124.525,4485
20131001|2013-09-17 11:30,17,124.5,124.75,124.375,124.5,1442
20131001|2013-09-17 12:00,17,124.475,124.675,124.475,124.65,603
20131001|2013-09-17 12:30,17,124.675,125.2,124.675,125.125,2053
20131001|2013-09-17 13:00,17,125.15,125.15,124.95,125.075,314
20131001|2013-09-17 13:30,17,125.075,125.125,125.025,125.05,141
20131001|2013-09-17 14:00,17,125.075,125.075,125,125,41
20131001|2013-09-17 14:30,17,125,125.025,124.975,124.975,13
20131001|2013-09-17 15:00,17,124.95,125.025,124.8,124.825,80
20131001|2013-09-17 15:30,17,124.8,124.925,124.775,124.875,92
20131001|2013-09-17 17:00,18,124.95,124.95,124.8,124.8,40
20131001|2013-09-17 17:30,18,124.825,124.825,124.75,124.825,45
20131001|2013-09-17 18:00,18,124.775,124.85,124.775,124.85,13
20131001|2013-09-17 18:30,18,124.825,124.85,124.825,124.85,12
20131001|2013-09-17 19:00,18,124.875,124.9,124.825,124.825,9
20131001|2013-09-17 19:30,18,124.8,124.825,124.8,124.8,5
20131001|2013-09-17 20:00,18,124.8,124.8,124.8,124.8,9
20131001|2013-09-17 20:30,18,124.8,124.825,124.8,124.8,6
20131001|2013-09-17 21:00,18,124.8,124.8,124.75,124.75,21
20131001|2013-09-17 21:30,18,124.775,124.775,124.75,124.75,21
20131001|2013-09-17 22:00,18,124.75,124.75,124.725,124.75,34
20131001|2013-09-17 22:30,18,124.725,124.725,124.7,124.7,21
20131001|2013-09-18 00:30,18,124.725,124.725,124.725,124.725,1
20131001|2013-09-18 01:30,18,124.7,124.7,124.7,124.7,2
20131001|2013-09-18 02:00,18,124.675,124.675,124.675,124.675,5
20131001|2013-09-18 03:00,18,124.675,124.675,124.65,124.675,7
20131001|2013-09-18 03:30,18,124.725,124.725,124.7,124.7,2
20131001|2013-09-18 04:30,18,124.775,124.8,124.7,124.7,21
20131001|2013-09-18 05:00,18,124.8,124.8,124.75,124.75,3
20131001|2013-09-18 05:30,18,124.775,124.8,124.775,124.8,3
20131001|2013-09-18 06:00,18,124.775,124.775,124.775,124.775,4
20131001|2013-09-18 06:30,18,124.8,124.875,124.8,124.875,12
20131001|2013-09-18 07:00,18,124.85,124.875,124.85,124.875,14
20131001|2013-09-18 07:30,18,124.85,124.9,124.8,124.85,72
20131001|2013-09-18 08:00,18,124.85,124.9,124.825,124.875,50
20131001|2013-09-18 08:30,18,124.85,124.875,124.825,124.875,107
20131001|2013-09-18 09:00,18,124.9,125.05,124.825,125,1341
20131001|2013-09-18 09:30,18,125.025,125.175,124.975,125.1,1633
20131001|2013-09-18 10:00,18,125.125,125.35,125.075,125.175,1162
20131001|2013-09-18 10:30,18,125.15,125.3,125.05,125.175,907
20131001|2013-09-18 11:00,18,125.175,125.175,124.925,124.975,845
20131001|2013-09-18 11:30,18,124.975,125.1,124.95,125.05,444
20131001|2013-09-18 12:00,18,125.05,125.25,125.05,125.075,455
20131001|2013-09-18 12:30,18,125.05,125.45,125.05,125.35,1333
20131001|2013-09-18 13:00,18,125.35,125.45,125.3,125.45,641
20131001|2013-09-18 13:30,18,125.475,125.675,125.45,125.6,388
20131001|2013-09-18 14:00,18,125.6,125.625,125.55,125.575,62
20131001|2013-09-18 14:30,18,125.575,125.9,125.575,125.9,316
20131001|2013-09-18 15:00,18,125.9,126.05,125.6,125.625,437
20131001|2013-09-18 15:30,18,125.65,125.75,125.6,125.7,122
20131001|2013-09-18 17:00,19,125.6,125.65,125.5,125.65,25
20131001|2013-09-18 17:30,19,125.65,125.65,125.625,125.65,11
20131001|2013-09-18 18:00,19,125.625,125.625,125.625,125.625,22
20131001|2013-09-18 18:30,19,125.6,125.675,125.6,125.675,7
20131001|2013-09-18 19:00,19,125.7,125.725,125.7,125.7,15
20131001|2013-09-18 19:30,19,125.65,125.725,125.65,125.7,14
20131001|2013-09-18 20:00,19,125.725,125.8,125.7,125.8,18
20131001|2013-09-18 20:30,19,125.725,125.725,125.725,125.725,1
20131001|2013-09-18 21:00,19,125.75,125.75,125.7,125.7,3
20131001|2013-09-18 22:00,19,125.775,125.85,125.775,125.85,3
20131001|2013-09-18 22:30,19,125.825,125.875,125.825,125.875,7
20131001|2013-09-18 23:00,19,125.875,125.875,125.875,125.875,2
20131001|2013-09-18 23:30,19,125.85,125.9,125.85,125.9,11
20131001|2013-09-19 00:00,19,125.9,125.9,125.725,125.725,16
20131001|2013-09-19 02:00,19,125.9,125.9,125.9,125.9,4
20131001|2013-09-19 02:30,19,125.9,125.9,125.9,125.9,3
20131001|2013-09-19 03:00,19,125.875,125.875,125.85,125.85,5
20131001|2013-09-19 04:00,19,125.725,125.725,125.725,125.725,2
20131001|2013-09-19 04:30,19,125.8,125.925,125.8,125.925,13
20131001|2013-09-19 05:00,19,125.9,125.9,125.9,125.9,1
20131001|2013-09-19 05:30,19,125.8,125.8,125.8,125.8,1
20131001|2013-09-19 06:00,19,125.85,125.9,125.825,125.9,14
20131001|2013-09-19 06:30,19,125.9,125.95,125.9,125.9,57
20131001|2013-09-19 07:00,19,125.925,126,125.9,125.925,161
20131001|2013-09-19 07:30,19,125.925,125.95,125.8,125.825,82
20131001|2013-09-19 08:00,19,125.8,125.9,125.775,125.8,95
20131001|2013-09-19 08:30,19,125.8,125.875,125.75,125.8,122
20131001|2013-09-19 09:00,19,125.8,125.875,125.6,125.7,674
20131001|2013-09-19 09:30,19,125.7,125.8,125.6,125.775,474
20131001|2013-09-19 10:00,19,125.8,125.8,125.7,125.725,134
20131001|2013-09-19 10:30,19,125.775,125.85,125.725,125.825,234
20131001|2013-09-19 11:00,19,125.825,126.225,125.825,126.075,1715
20131001|2013-09-19 11:30,19,126.05,126.1,125.775,126,1020
20131001|2013-09-19 12:00,19,126.025,126.075,125.95,126.025,231
20131001|2013-09-19 12:30,19,126.025,126.075,125.825,125.825,770
20131001|2013-09-19 13:00,19,125.8,125.925,125.8,125.875,230
20131001|2013-09-19 13:30,19,125.85,125.875,125.85,125.85,20
20131001|2013-09-19 14:00,19,125.875,125.9,125.875,125.9,27
20131001|2013-09-19 14:30,19,125.925,125.925,125.875,125.875,17
20131001|2013-09-19 15:00,19,125.875,125.875,125.875,125.875,1
20131001|2013-09-19 15:30,19,125.875,125.9,125.825,125.9,31
20131001|2013-09-19 17:00,20,125.9,125.975,125.9,125.975,7
20131001|2013-09-19 17:30,20,125.975,125.975,125.975,125.975,1
20131001|2013-09-19 18:00,20,125.95,125.95,125.95,125.95,5
20131001|2013-09-19 19:00,20,126.05,126.05,125.975,125.975,2
20131001|2013-09-19 19:30,20,126.05,126.075,126.05,126.075,5
20131001|2013-09-19 20:30,20,126.025,126.025,125.975,126.025,3
20131001|2013-09-19 21:30,20,125.95,125.975,125.95,125.975,6
20131001|2013-09-19 22:00,20,125.95,126.125,125.95,126.125,88
20131001|2013-09-19 22:30,20,126.15,126.15,126.025,126.025,23
20131001|2013-09-19 23:00,20,125.975,125.975,125.9,125.9,4
20131001|2013-09-19 23:30,20,125.925,125.925,125.875,125.875,6
20131001|2013-09-20 00:00,20,125.875,125.875,125.875,125.875,5
20131001|2013-09-20 00:30,20,126,126.05,125.925,125.925,3
20131001|2013-09-20 01:00,20,125.9,125.9,125.875,125.875,5
20131001|2013-09-20 01:30,20,125.9,125.9,125.85,125.85,59
20131001|2013-09-20 02:00,20,125.825,125.875,125.8,125.875,43
20131001|2013-09-20 05:00,20,125.875,125.925,125.875,125.925,5
20131001|2013-09-20 06:00,20,125.825,125.925,125.8,125.8,8
20131001|2013-09-20 06:30,20,125.85,125.9,125.825,125.9,9
20131001|2013-09-20 07:00,20,126,126.025,125.975,125.975,38
20131001|2013-09-20 07:30,20,125.925,125.975,125.925,125.95,5
20131001|2013-09-20 08:00,20,125.925,126.025,125.925,126.025,38
20131001|2013-09-20 08:30,20,126,126.025,125.85,125.9,160
20131001|2013-09-20 09:00,20,125.85,126.1,125.85,125.925,530
20131001|2013-09-20 09:30,20,125.925,125.95,125.775,125.8,711
20131001|2013-09-20 10:00,20,125.8,126.05,125.8,126.025,578
20131001|2013-09-20 10:30,20,126.025,126.075,125.85,126.05,811
20131001|2013-09-20 11:00,20,126.05,126.2,126,126.075,685
20131001|2013-09-20 11:30,20,126.075,126.175,126.075,126.15,210
20131001|2013-09-20 12:00,20,126.175,126.175,125.875,125.975,531
20131001|2013-09-20 12:30,20,125.975,125.975,125.775,125.875,1361
20131001|2013-09-20 13:00,20,125.9,126.25,125.875,126.225,716
20131001|2013-09-20 13:30,20,126.225,126.4,126.15,126.4,511
20131001|2013-09-23 09:00,23,126.525,126.825,126.45,126.675,2867
20131001|2013-09-23 09:30,23,126.65,126.875,126.65,126.75,933
20131001|2013-09-23 10:00,23,126.75,126.95,126.625,126.95,572
20131001|2013-09-23 10:30,23,126.95,126.95,126.725,126.75,490
20131001|2013-09-23 11:00,23,126.75,126.775,126.7,126.725,223
20131001|2013-09-23 11:30,23,126.7,126.775,126.625,126.775,398
20131001|2013-09-23 12:00,23,126.75,126.75,126.575,126.625,181
20131001|2013-09-23 12:30,23,126.65,126.7,126.575,126.625,490
20131001|2013-09-23 13:00,23,126.625,126.625,126.5,126.575,309
20131001|2013-09-23 13:30,23,126.575,126.6,126.425,126.425,98
20131001|2013-09-23 14:00,23,126.525,126.575,126.5,126.575,15
20131001|2013-09-23 14:30,23,126.575,126.575,126.5,126.55,8
20131001|2013-09-23 15:00,23,126.575,126.575,126.575,126.575,3
20131001|2013-09-23 15:30,23,126.575,126.575,126.55,126.55,36
20131001|2013-09-23 17:00,24,126.5,126.6,126.5,126.525,13
20131001|2013-09-23 17:30,24,126.6,126.6,126.55,126.6,4
20131001|2013-09-23 18:00,24,126.6,126.625,126.6,126.625,6
20131001|2013-09-23 18:30,24,126.6,126.6,126.525,126.6,10
20131001|2013-09-23 19:00,24,126.575,126.575,126.525,126.55,27
20131001|2013-09-23 19:30,24,126.6,126.65,126.6,126.65,8
20131001|2013-09-23 20:00,24,126.65,126.75,126.65,126.75,19
20131001|2013-09-23 20:30,24,126.8,126.8,126.775,126.8,32
20131001|2013-09-23 21:00,24,126.775,126.8,126.775,126.8,2
20131001|2013-09-23 21:30,24,126.75,126.75,126.75,126.75,3
20131001|2013-09-23 22:00,24,126.775,126.775,126.775,126.775,4
20131001|2013-09-23 22:30,24,126.8,126.8,126.775,126.775,2
20131001|2013-09-24 00:00,24,126.8,126.8,126.8,126.8,1
20131001|2013-09-24 01:00,24,126.775,126.775,126.775,126.775,3
20131001|2013-09-24 01:30,24,126.825,126.825,126.825,126.825,2
20131001|2013-09-24 02:00,24,126.8,126.825,126.8,126.825,5
20131001|2013-09-24 02:30,24,126.8,126.825,126.8,126.825,4
20131001|2013-09-24 04:00,24,126.8,126.85,126.8,126.85,41
20131001|2013-09-24 04:30,24,126.85,126.875,126.85,126.875,18
20131001|2013-09-24 05:00,24,126.9,126.9,126.9,126.9,27
20131001|2013-09-24 05:30,24,126.9,126.9,126.9,126.9,2
20131001|2013-09-24 06:00,24,126.9,126.9,126.85,126.85,16
20131001|2013-09-24 06:30,24,126.85,126.85,126.85,126.85,6
20131001|2013-09-24 07:00,24,126.85,126.85,126.8,126.8,5
20131001|2013-09-24 07:30,24,126.775,126.8,126.725,126.725,16
20131001|2013-09-24 08:00,24,126.65,126.7,126.6,126.65,93
20131001|2013-09-24 08:30,24,126.725,126.75,126.625,126.725,48
20131001|2013-09-24 09:00,24,126.7,127,126.675,126.975,487
20131001|2013-09-24 09:30,24,126.975,127,126.825,126.9,521
20131001|2013-09-24 10:00,24,126.875,127.175,126.825,127.15,786
20131001|2013-09-24 10:30,24,127.15,127.25,127.1,127.15,1162
20131001|2013-09-24 11:00,24,127.15,127.25,127.1,127.125,634
20131001|2013-09-24 11:30,24,127.125,127.125,126.925,126.95,563
20131001|2013-09-24 12:00,24,126.975,127.125,126.975,127.125,293
20131001|2013-09-24 12:30,24,127.15,127.3,127.1,127.125,772
20131001|2013-09-24 13:00,24,127.15,127.275,127.15,127.25,189
20131001|2013-09-24 13:30,24,127.25,127.25,127.05,127.05,58
20131001|2013-09-24 14:00,24,127.075,127.075,127.075,127.075,9
20131001|2013-09-24 14:30,24,127.05,127.15,127.05,127.15,20
20131001|2013-09-24 15:00,24,127.175,127.2,127.05,127.125,86
20131001|2013-09-24 15:30,24,127.125,127.15,127.125,127.15,18
20131001|2013-09-24 17:00,25,127.175,127.3,127.175,127.3,28
20131001|2013-09-24 17:30,25,127.3,127.3,127.25,127.25,22
20131001|2013-09-24 18:00,25,127.325,127.375,127.325,127.375,67
20131001|2013-09-24 18:30,25,127.375,127.375,127.325,127.375,8
20131001|2013-09-24 19:00,25,127.375,127.4,127.35,127.35,18
20131001|2013-09-24 19:30,25,127.35,127.4,127.35,127.4,25
20131001|2013-09-24 20:00,25,127.375,127.375,127.375,127.375,1
20131001|2013-09-24 20:30,25,127.375,127.4,127.375,127.4,59
20131001|2013-09-24 21:30,25,127.375,127.425,127.375,127.425,25
20131001|2013-09-24 22:00,25,127.425,127.425,127.425,127.425,1
20131001|2013-09-24 23:00,25,127.425,127.425,127.425,127.425,4
20131001|2013-09-25 02:00,25,127.425,127.425,127.425,127.425,9
20131001|2013-09-25 02:30,25,127.4,127.4,127.4,127.4,2
20131001|2013-09-25 04:00,25,127.4,127.4,127.4,127.4,10
20131001|2013-09-25 05:00,25,127.4,127.4,127.4,127.4,14
20131001|2013-09-25 05:30,25,127.425,127.425,127.425,127.425,1
20131001|2013-09-25 06:00,25,127.45,127.45,127.4,127.4,11
20131001|2013-09-25 07:00,25,127.325,127.35,127.3,127.3,16
20131001|2013-09-25 07:30,25,127.275,127.3,127.2,127.2,38
20131001|2013-09-25 08:00,25,127.2,127.3,127.2,127.225,45
20131001|2013-09-25 08:30,25,127.225,127.325,127.225,127.3,97
20131001|2013-09-25 09:00,25,127.225,127.65,127.225,127.575,1522
20131001|2013-09-25 09:30,25,127.6,127.8,127.575,127.6,1006
20131001|2013-09-25 10:00,25,127.625,127.725,127.55,127.675,568
20131001|2013-09-25 10:30,25,127.7,127.8,127.675,127.8,567
20131001|2013-09-25 11:00,25,127.75,127.775,127.55,127.6,703
20131001|2013-09-25 11:30,25,127.6,127.775,127.55,127.775,485
20131001|2013-09-25 12:00,25,127.75,127.85,127.575,127.675,662
20131001|2013-09-25 12:30,25,127.7,127.7,127.425,127.55,967
20131001|2013-09-25 13:00,25,127.575,127.575,127.475,127.5,153
20131001|2013-09-25 13:30,25,127.475,127.5,127.475,127.5,40
20131001|2013-09-25 14:00,25,127.575,127.575,127.525,127.55,8
20131001|2013-09-25 14:30,25,127.55,127.55,127.55,127.55,6
20131001|2013-09-25 15:00,25,127.575,127.675,127.575,127.65,25
20131001|2013-09-25 15:30,25,127.65,127.675,127.65,127.65,15
20131001|2013-09-25 17:00,26,127.55,127.65,127.55,127.625,25
20131001|2013-09-25 17:30,26,127.7,127.725,127.7,127.7,21
20131001|2013-09-25 18:00,26,127.725,127.8,127.725,127.8,15
20131001|2013-09-25 18:30,26,127.775,127.775,127.775,127.775,1
20131001|2013-09-25 19:00,26,127.75,127.75,127.675,127.675,35
20131001|2013-09-25 19:30,26,127.675,127.675,127.65,127.65,3
20131001|2013-09-25 20:00,26,127.65,127.65,127.45,127.45,188
20131001|2013-09-25 20:30,26,127.45,127.5,127.375,127.4,57
20131001|2013-09-25 21:00,26,127.4,127.4,127.35,127.375,21
20131001|2013-09-25 21:30,26,127.375,127.375,127.325,127.325,22
20131001|2013-09-25 22:00,26,127.3,127.3,127.3,127.3,22
20131001|2013-09-25 22:30,26,127.35,127.35,127.35,127.35,3
20131001|2013-09-25 23:00,26,127.35,127.4,127.35,127.4,44
20131001|2013-09-26 00:00,26,127.45,127.45,127.425,127.425,16
20131001|2013-09-26 00:30,26,127.425,127.45,127.425,127.45,11
20131001|2013-09-26 01:00,26,127.45,127.45,127.45,127.45,4
20131001|2013-09-26 01:30,26,127.45,127.45,127.45,127.45,1
20131001|2013-09-26 02:00,26,127.425,127.45,127.425,127.45,12
20131001|2013-09-26 03:00,26,127.45,127.45,127.45,127.45,2
20131001|2013-09-26 03:30,26,127.45,127.45,127.45,127.45,4
20131001|2013-09-26 04:00,26,127.45,127.45,127.45,127.45,6
20131001|2013-09-26 05:00,26,127.45,127.475,127.425,127.475,7
20131001|2013-09-26 05:30,26,127.45,127.45,127.425,127.425,31
20131001|2013-09-26 06:00,26,127.425,127.425,127.425,127.425,2
20131001|2013-09-26 06:30,26,127.45,127.475,127.375,127.375,34
20131001|2013-09-26 07:00,26,127.4,127.425,127.35,127.4,28
20131001|2013-09-26 07:30,26,127.4,127.475,127.325,127.35,100
20131001|2013-09-26 08:00,26,127.325,127.35,127.125,127.2,463
20131001|2013-09-26 08:30,26,127.2,127.2,127,127.125,1211
20131001|2013-09-26 09:00,26,127.125,127.425,127.025,127.325,1386
20131001|2013-09-26 09:30,26,127.325,127.375,127.075,127.175,761
20131001|2013-09-26 10:00,26,127.2,127.2,127.05,127.15,192
20131001|2013-09-26 10:30,26,127.125,127.225,127.125,127.225,209
20131001|2013-09-26 11:00,26,127.225,127.425,127.225,127.35,320
20131001|2013-09-26 11:30,26,127.375,127.55,127.35,127.35,296
20131001|2013-09-26 12:00,26,127.4,127.525,127.375,127.475,217
20131001|2013-09-26 12:30,26,127.525,127.675,127.475,127.675,666
20131001|2013-09-26 13:00,26,127.675,127.7,127.6,127.625,189
20131001|2013-09-26 13:30,26,127.625,127.65,127.625,127.65,71
20131001|2013-09-26 14:00,26,127.65,127.65,127.65,127.65,12
20131001|2013-09-26 14:30,26,127.6,127.625,127.6,127.625,2
20131001|2013-09-26 15:00,26,127.625,127.625,127.575,127.6,28
20131001|2013-09-26 15:30,26,127.6,127.675,127.6,127.675,12
20131001|2013-09-26 17:00,27,127.4,127.65,127.4,127.65,70
20131001|2013-09-26 17:30,27,127.65,127.65,127.65,127.65,2
20131001|2013-09-26 18:00,27,127.7,127.7,127.65,127.65,21
20131001|2013-09-26 18:30,27,127.675,127.675,127.65,127.65,8
20131001|2013-09-26 19:30,27,127.675,127.675,127.625,127.625,3
20131001|2013-09-26 20:30,27,127.675,127.75,127.65,127.75,12
20131001|2013-09-26 21:00,27,127.775,127.775,127.775,127.775,5
20131001|2013-09-26 21:30,27,127.725,127.725,127.725,127.725,1
20131001|2013-09-26 22:30,27,127.75,127.75,127.75,127.75,1
20131001|2013-09-26 23:00,27,127.75,127.75,127.75,127.75,9
20131001|2013-09-26 23:30,27,127.75,127.75,127.75,127.75,1
20131001|2013-09-27 00:30,27,127.75,127.75,127.75,127.75,1
20131001|2013-09-27 02:00,27,127.8,127.8,127.8,127.8,8
20131001|2013-09-27 02:30,27,127.725,127.725,127.7,127.7,3
20131001|2013-09-27 03:00,27,127.7,127.7,127.7,127.7,1
20131001|2013-09-27 04:30,27,127.7,127.7,127.7,127.7,1
20131001|2013-09-27 05:00,27,127.7,127.7,127.7,127.7,1
20131001|2013-09-27 06:30,27,127.725,127.725,127.725,127.725,1
20131001|2013-09-27 07:00,27,127.725,127.725,127.725,127.725,5
20131001|2013-09-27 07:30,27,127.725,127.775,127.725,127.775,9
20131001|2013-09-27 08:00,27,127.775,127.8,127.75,127.775,38
20131001|2013-09-27 08:30,27,127.775,127.875,127.775,127.85,177
20131001|2013-09-27 09:00,27,127.825,127.9,127.525,127.55,933
20131001|2013-09-27 09:30,27,127.55,127.8,127.5,127.75,980
20131001|2013-09-27 10:00,27,127.775,127.95,127.75,127.925,520
20131001|2013-09-27 10:30,27,127.925,128,127.9,127.975,659
20131001|2013-09-27 11:00,27,127.975,128.2,127.95,128.1,1592
20131001|2013-09-27 11:30,27,128.1,128.3,128.1,128.275,591
20131001|2013-09-27 12:00,27,128.275,128.3,128.225,128.225,574
20131001|2013-09-27 12:30,27,128.2,128.3,128.1,128.2,793
20131001|2013-09-27 13:00,27,128.225,128.375,128.2,128.35,712
20131001|2013-09-27 13:30,27,128.325,128.4,128.25,128.25,215
20131001|2013-09-30 09:00,30,128.175,128.175,127.625,127.725,1796
20131001|2013-09-30 09:30,30,127.75,127.775,127.55,127.65,768
20131001|2013-09-30 10:00,30,127.625,127.65,127.45,127.475,741
20131001|2013-09-30 10:30,30,127.475,127.85,127.475,127.85,498
20131001|2013-09-30 11:00,30,127.8,127.875,127.75,127.825,356
20131001|2013-09-30 11:30,30,127.85,128,127.775,127.9,449
20131001|2013-09-30 12:00,30,127.9,128.025,127.775,127.875,207
20131001|2013-09-30 12:30,30,127.9,128,127.8,127.925,794
20131001|2013-09-30 13:00,30,127.925,127.95,127.75,127.8,191
20131001|2013-09-30 13:30,30,127.75,127.775,127.75,127.75,20
20131001|2013-09-30 14:00,30,127.775,127.775,127.725,127.725,21
20131001|2013-09-30 14:30,30,127.725,127.725,127.575,127.575,29
20131001|2013-09-30 15:00,30,127.525,127.575,127.475,127.5,87
20131001|2013-09-30 15:30,30,127.5,127.575,127.45,127.45,41
20131001|2013-09-30 17:00,1,127.475,127.55,127.475,127.55,10
20131001|2013-09-30 18:30,1,127.5,127.5,127.5,127.5,3
20131001|2013-09-30 19:00,1,127.5,127.55,127.5,127.55,19
20131001|2013-09-30 19:30,1,127.575,127.575,127.55,127.55,6
20131001|2013-09-30 20:00,1,127.575,127.6,127.55,127.55,4
20131001|2013-09-30 21:00,1,127.55,127.55,127.475,127.475,3
20131001|2013-09-30 21:30,1,127.5,127.5,127.5,127.5,1
20131001|2013-09-30 22:00,1,127.45,127.45,127.45,127.45,1
20131001|2013-09-30 23:00,1,127.45,127.45,127.425,127.425,7
20131001|2013-09-30 23:30,1,127.425,127.425,127.275,127.275,164
20131001|2013-10-01 00:30,1,127.275,127.275,127.275,127.275,1
20131001|2013-10-01 01:30,1,127.45,127.475,127.45,127.475,2
20131001|2013-10-01 02:30,1,127.475,127.475,127.475,127.475,2
20131001|2013-10-01 03:30,1,127.475,127.475,127.45,127.45,7
20131001|2013-10-01 06:00,1,127.45,127.45,127.425,127.425,3
20131001|2013-10-01 06:30,1,127.45,127.55,127.45,127.55,13
20131001|2013-10-01 07:00,1,127.55,127.55,127.4,127.425,10
20131001|2013-10-01 07:30,1,127.35,127.4,127.35,127.375,22
20131001|2013-10-01 08:00,1,127.4,127.4,127.3,127.4,100
20131001|2013-10-01 08:30,1,127.3,127.425,127.3,127.325,120
20131001|2013-10-01 09:00,1,127.325,127.575,127.2,127.4,884
20131001|2013-10-01 09:30,1,127.425,127.425,127.075,127.1,672
20131001|2013-10-01 10:00,1,127.1,127.275,127.025,127.2,800
20131001|2013-10-01 10:30,1,127.2,127.3,127.175,127.25,388
20131001|2013-10-01 11:00,1,127.275,127.35,127.175,127.225,303
20131001|2013-10-01 11:30,1,127.25,127.3,127.175,127.3,328
20131001|2013-10-01 12:00,1,127.3,127.35,127.125,127.125,495
20131001|2013-10-01 12:30,1,127.125,127.325,127.1,127.25,442
20131001|2013-10-01 13:00,1,127.3,127.35,127.25,127.25,195
20131001|2013-10-01 13:30,1,127.275,127.325,127.225,127.3,134
20131001|2013-10-01 14:00,1,127.3,127.35,127.275,127.275,23
20131001|2013-10-01 14:30,1,127.275,127.275,127.225,127.225,2
20131001|2013-10-01 15:00,1,127.25,127.25,127.25,127.25,5
20131001|2013-10-01 15:30,1,127.25,127.275,127.175,127.2,62
20131001|2013-10-01 17:00,2,127.15,127.325,127.075,127.075,70
20131001|2013-10-01 17:30,2,127.1,127.1,127.1,127.1,7
20131001|2013-10-01 18:00,2,127.175,127.175,127.175,127.175,5
20131001|2013-10-01 18:30,2,127.175,127.2,127.175,127.2,3
20131001|2013-10-01 19:00,2,127.225,127.275,127.225,127.225,9
20131001|2013-10-01 19:30,2,127.25,127.25,127.25,127.25,1
20131001|2013-10-01 21:00,2,127.25,127.25,127.25,127.25,1
20131001|2013-10-02 04:00,2,127.225,127.225,127.225,127.225,1
20131001|2013-10-02 04:30,2,127.225,127.225,127.225,127.225,4
20131001|2013-10-02 06:30,2,127.25,127.25,127.25,127.25,2
20131001|2013-10-02 07:00,2,127.275,127.325,127.275,127.325,20
20131001|2013-10-02 07:30,2,127.275,127.4,127.275,127.35,21
20131001|2013-10-02 08:00,2,127.3,127.3,127.275,127.275,76
20131001|2013-10-02 08:30,2,127.275,127.375,127.25,127.35,70
20131001|2013-10-02 09:00,2,127.325,127.625,127.3,127.425,644
20131001|2013-10-02 09:30,2,127.425,127.6,127.3,127.325,624
20131001|2013-10-02 10:00,2,127.325,127.475,127.3,127.475,439
20131001|2013-10-02 10:30,2,127.45,127.5,127.425,127.5,483
20131001|2013-10-02 11:00,2,127.475,127.525,127.3,127.325,477
20131001|2013-10-02 11:30,2,127.35,127.425,127.25,127.4,543
20131001|2013-10-02 12:00,2,127.425,127.425,127.1,127.175,447
20131001|2013-10-02 12:30,2,127.15,127.3,127.125,127.275,667
20131001|2013-10-02 13:00,2,127.275,127.325,127.25,127.3,156
20131001|2013-10-02 13:30,2,127.25,127.3,127.25,127.3,13
20131001|2013-10-02 14:00,2,127.25,127.25,127.2,127.2,70
20131001|2013-10-02 14:30,2,127.25,127.25,127.2,127.2,14
20131001|2013-10-02 15:00,2,127.2,127.2,127.175,127.175,64
20131001|2013-10-02 15:30,2,127.15,127.225,127.1,127.225,96
20131001|2013-10-02 17:00,3,127.15,127.15,126.975,126.975,99
20131001|2013-10-02 17:30,3,127.025,127.025,127,127.025,20
20131001|2013-10-02 18:00,3,127.025,127.025,127.025,127.025,5
20131001|2013-10-02 18:30,3,127,127,127,127,3
20131001|2013-10-02 19:00,3,127.05,127.05,127.05,127.05,4
20131001|2013-10-02 19:30,3,127.05,127.1,127.05,127.1,9
20131001|2013-10-02 20:00,3,127.125,127.125,127.1,127.1,4
20131001|2013-10-02 21:00,3,127.2,127.2,127.125,127.125,4
20131001|2013-10-02 22:00,3,127.125,127.125,127.125,127.125,1
20131001|2013-10-03 01:30,3,127.1,127.1,127.1,127.1,1
20131001|2013-10-03 05:00,3,127.1,127.1,127.05,127.05,9
20131001|2013-10-03 07:00,3,127.15,127.2,127.15,127.2,7
20131001|2013-10-03 07:30,3,127.25,127.3,127.2,127.225,18
20131001|2013-10-03 08:00,3,127.275,127.375,127.2,127.25,101
20131001|2013-10-03 08:30,3,127.25,127.25,127.05,127.075,191
20131001|2013-10-03 09:00,3,127.075,127.3,127,127.075,565
20131001|2013-10-03 09:30,3,127.075,127.225,127.075,127.2,253
20131001|2013-10-03 10:00,3,127.15,127.4,127.125,127.275,371
20131001|2013-10-03 10:30,3,127.3,127.4,127.3,127.3,131
20131001|2013-10-03 11:00,3,127.325,127.45,127.325,127.35,305
20131001|2013-10-03 11:30,3,127.35,127.5,127.275,127.475,545
20131001|2013-10-03 12:00,3,127.475,127.575,127.45,127.475,631
20131001|2013-10-03 12:30,3,127.525,127.625,127.475,127.475,531
20131001|2013-10-03 13:00,3,127.475,127.5,127.3,127.375,351
20131001|2013-10-03 13:30,3,127.375,127.4,127.3,127.375,104
20131001|2013-10-03 14:00,3,127.325,127.375,127.325,127.375,31
20131001|2013-10-03 14:30,3,127.375,127.4,127.35,127.35,23
20131001|2013-10-03 15:00,3,127.4,127.425,127.35,127.35,78
20131001|2013-10-03 15:30,3,127.35,127.35,127.275,127.3,81
20131001|2013-10-03 17:00,4,127.3,127.4,127.3,127.325,8
20131001|2013-10-03 17:30,4,127.325,127.35,127.325,127.35,5
20131001|2013-10-03 18:30,4,127.325,127.4,127.325,127.4,16
20131001|2013-10-03 19:00,4,127.4,127.4,127.4,127.4,3
20131001|2013-10-03 21:00,4,127.35,127.35,127.3,127.3,25
20131001|2013-10-03 21:30,4,127.3,127.3,127.275,127.3,6
20131001|2013-10-04 02:30,4,127.375,127.375,127.375,127.375,2
20131001|2013-10-04 03:00,4,127.35,127.35,127.35,127.35,2
20131001|2013-10-04 04:00,4,127.275,127.275,127.275,127.275,1
20131001|2013-10-04 05:00,4,127.35,127.35,127.35,127.35,3
20131001|2013-10-04 05:30,4,127.35,127.35,127.35,127.35,1
20131001|2013-10-04 06:00,4,127.325,127.325,127.275,127.275,3
20131001|2013-10-04 06:30,4,127.35,127.35,127.3,127.3,13
20131001|2013-10-04 07:00,4,127.35,127.35,127.2,127.2,22
20131001|2013-10-04 07:30,4,127.225,127.3,127.225,127.3,18
20131001|2013-10-04 08:00,4,127.3,127.35,127.275,127.325,87
20131001|2013-10-04 08:30,4,127.3,127.325,127.275,127.3,70
20131001|2013-10-04 09:00,4,127.275,127.475,127.275,127.375,338
20131001|2013-10-04 09:30,4,127.425,127.5,127.4,127.45,146
20131001|2013-10-04 10:00,4,127.45,127.525,127.325,127.5,195
20131001|2013-10-04 10:30,4,127.5,127.55,127.4,127.45,204
20131001|2013-10-04 11:00,4,127.475,127.75,127.475,127.65,874
20131001|2013-10-04 11:30,4,127.675,127.8,127.675,127.8,682
20131001|2013-10-04 12:00,4,127.775,128,127.775,127.975,715
20131001|2013-10-04 12:30,4,127.975,128.1,127.95,128.05,1500
20131001|2013-10-04 13:00,4,128.05,128.05,127.925,128,461
20131001|2013-10-04 13:30,4,128,128,127.95,127.975,50
20131001|2013-10-07 09:00,7,127.95,128.1,127.9,128.05,1007
20131001|2013-10-07 09:30,7,128.075,128.125,127.875,127.925,858
20131001|2013-10-07 10:00,7,127.925,127.925,127.75,127.75,610
20131001|2013-10-07 10:30,7,127.775,127.85,127.725,127.775,270
20131001|2013-10-07 11:00,7,127.775,127.825,127.7,127.8,278
20131001|2013-10-07 11:30,7,127.775,127.875,127.775,127.85,385
20131001|2013-10-07 12:00,7,127.85,127.875,127.775,127.775,257
20131001|2013-10-07 12:30,7,127.775,127.9,127.75,127.9,759
20131001|2013-10-07 13:00,7,127.9,127.925,127.85,127.85,133
20131001|2013-10-07 13:30,7,127.85,127.85,127.8,127.8,48
20131001|2013-10-07 14:00,7,127.8,127.8,127.75,127.8,53
20131001|2013-10-07 14:30,7,127.8,127.825,127.7,127.825,84
20131001|2013-10-07 15:00,7,127.7,127.825,127.675,127.825,38
20131001|2013-10-07 15:30,7,127.825,127.9,127.75,127.9,57
20131001|2013-10-07 17:00,8,127.975,127.975,127.925,127.95,11
20131001|2013-10-07 17:30,8,128,128.025,128,128.025,7
20131001|2013-10-07 18:00,8,128,128,128,128,1
20131001|2013-10-07 18:30,8,128.025,128.075,128.025,128.075,10
20131001|2013-10-07 19:00,8,128.075,128.175,128.075,128.075,43
20131001|2013-10-07 21:00,8,128.125,128.125,128.125,128.125,1
20131001|2013-10-08 07:00,8,128.15,128.15,128.125,128.125,2
20131001|2013-10-08 07:30,8,128.1,128.125,128.1,128.125,6
20131001|2013-10-08 08:00,8,128.125,128.125,128,128.05,44
20131001|2013-10-08 08:30,8,128.05,128.125,128,128.05,74
20131001|2013-10-08 09:00,8,128.025,128.25,128.025,128.2,257
20131001|2013-10-08 09:30,8,128.2,128.2,128.125,128.175,107
20131001|2013-10-08 10:00,8,128.175,128.3,128.175,128.3,87
20131001|2013-10-08 10:30,8,128.3,128.35,128.2,128.25,132
20131001|2013-10-08 11:00,8,128.225,128.3,128.175,128.3,100
20131001|2013-10-08 11:30,8,128.3,128.3,128.25,128.25,59
20131001|2013-10-08 12:00,8,128.25,128.25,128.125,128.125,27
20131001|2013-10-08 12:30,8,128.2,128.275,128.15,128.2,237
20131001|2013-10-08 13:00,8,128.175,128.2,128.125,128.175,127
20131001|2013-10-08 13:30,8,128.2,128.2,128.15,128.15,29
20131001|2013-10-08 14:00,8,128.15,128.175,128.1,128.1,48
20131001|2013-10-08 14:30,8,128.1,128.1,128.1,128.1,10
20131001|2013-10-08 15:00,8,128.125,128.125,128.125,128.125,6
20131001|2013-10-08 15:30,8,128.15,128.15,128.15,128.15,5
20131001|2013-10-08 17:00,9,128.2,128.2,128.2,128.2,36
20131001|2013-10-08 17:30,9,128.2,128.2,128.2,128.2,17
20131001|2013-10-08 18:00,9,128.2,128.2,128.2,128.2,1
20131001|2013-10-09 00:30,9,128.15,128.15,128.15,128.15,1
20131001|2013-10-09 06:30,9,128.2,128.225,128.2,128.2,7
20131001|2013-10-09 07:00,9,128.2,128.225,128.025,128.025,112
20131001|2013-10-09 07:30,9,128,128,127.875,127.9,97
20131001|2013-10-09 08:00,9,127.95,128.05,127.95,128,33
20131001|2013-10-09 08:30,9,128,128,127.95,127.95,30
20131001|2013-10-09 09:00,9,127.95,128.075,127.85,128.075,231
20131001|2013-10-09 09:30,9,128.025,128.175,127.975,128.175,51
20131001|2013-10-09 10:00,9,128.05,128.15,127.9,127.9,145
20131001|2013-10-09 10:30,9,127.9,127.95,127.825,127.875,186
20131001|2013-10-09 11:00,9,127.95,127.975,127.85,127.875,51
20131001|2013-10-09 11:30,9,127.825,128,127.8,128,122
20131001|2013-10-09 12:00,9,127.95,127.95,127.925,127.95,55
20131001|2013-10-09 12:30,9,127.95,128.15,127.95,127.975,164
20131001|2013-10-09 13:00,9,128.025,128.125,128,128.125,37
20131001|2013-10-09 13:30,9,128.05,128.05,128.05,128.05,5
20131001|2013-10-09 14:00,9,128.05,128.125,128.025,128.025,25
20131001|2013-10-09 14:30,9,128.025,128.05,128.025,128.025,15
20131001|2013-10-09 15:00,9,128.1,128.1,128.1,128.1,3
20131001|2013-10-09 15:30,9,128.175,128.175,128.175,128.175,1
20131001|2013-10-09 17:00,10,128.175,128.275,128.125,128.275,63
20131001|2013-10-09 17:30,10,128.075,128.075,128,128,7
20131001|2013-10-09 18:00,10,128,128,127.9,127.9,5
20131001|2013-10-09 19:00,10,128.05,128.05,128.05,128.05,1
20131001|2013-10-10 05:30,10,128.175,128.175,128.175,128.175,11
20131001|2013-10-10 06:00,10,128.175,128.175,128.175,128.175,1
20131001|2013-10-10 06:30,10,128.3,128.3,128.3,128.3,7
20131001|2013-10-10 07:00,10,128.35,128.4,128.275,128.3,25
20131001|2013-10-10 07:30,10,128.35,128.35,128.15,128.15,34
20131001|2013-10-10 08:00,10,128.175,128.275,128.1,128.275,53
20131001|2013-10-10 08:30,10,128.175,128.35,128.175,128.325,46
20131001|2013-10-10 09:00,10,128.35,128.425,128.275,128.375,128
20131001|2013-10-10 09:30,10,128.325,128.4,128.1,128.275,85
20131001|2013-10-10 10:00,10,128.3,128.35,128.1,128.35,95
20131001|2013-10-10 10:30,10,128.325,128.35,128.25,128.35,47
20131001|2013-10-10 11:00,10,128.325,128.425,128.25,128.325,245
20131001|2013-10-10 11:30,10,128.35,128.35,128.275,128.275,91
20131001|2013-10-10 12:00,10,128.275,128.3,128.2,128.25,153
20131001|2013-10-10 12:30,10,128.3,128.375,128.3,128.3,157
20131001|2013-10-10 13:00,10,128.325,128.35,128.3,128.35,76
20131001|2013-10-10 13:30,10,128.325,128.35,128.3,128.3,11
20131001|2013-10-10 14:00,10,128.3,128.375,128.275,128.275,40
20131001|2013-10-10 14:30,10,128.225,128.35,128.2,128.3,34
20131001|2013-10-10 15:00,10,128.275,128.3,128.25,128.275,42
20131001|2013-10-10 15:30,10,128.275,128.275,128.2,128.2,17
20131001|2013-10-10 17:00,11,128.4,128.425,128.4,128.425,21
20131001|2013-10-10 17:30,11,128.425,128.425,128.4,128.4,4
20131001|2013-10-10 18:30,11,128.35,128.425,128.35,128.425,10
20131001|2013-10-10 19:00,11,128.425,128.425,128.35,128.425,8
20131001|2013-10-10 19:30,11,128.35,128.35,128.35,128.35,3
20131001|2013-10-10 23:30,11,128.35,128.35,128.35,128.35,1
20131001|2013-10-11 00:30,11,128.35,128.35,128.35,128.35,1
20131001|2013-10-11 03:30,11,128.35,128.35,128.35,128.35,1
20131001|2013-10-11 05:30,11,128.35,128.35,128.35,128.35,9
20131001|2013-10-11 06:00,11,128.35,128.425,128.35,128.425,20
20131001|2013-10-11 06:30,11,128.4,128.4,128.4,128.4,1
20131001|2013-10-11 07:00,11,128.425,128.45,128.425,128.45,9
20131001|2013-10-11 07:30,11,128.4,128.425,128.325,128.375,136
20131001|2013-10-11 08:00,11,128.35,128.375,128.35,128.35,26
20131001|2013-10-11 08:30,11,128.4,128.5,128.4,128.5,111
20131001|2013-10-11 09:00,11,128.5,128.625,128.45,128.625,366
20131001|2013-10-11 09:30,11,128.625,128.625,128.5,128.6,309
20131001|2013-10-11 10:00,11,128.575,128.65,128.525,128.6,204
20131001|2013-10-11 10:30,11,128.55,128.55,128.375,128.55,232
20131001|2013-10-11 11:00,11,128.55,128.775,128.475,128.675,140
20131001|2013-10-11 11:30,11,128.625,128.675,128.5,128.625,167
20131001|2013-10-11 12:00,11,128.7,128.775,128.6,128.625,72
20131001|2013-10-11 12:30,11,128.675,128.9,128.65,128.7,686
20131001|2013-10-11 13:00,11,128.7,128.8,128.6,128.8,251
20131001|2013-10-11 13:30,11,128.8,128.85,128.725,128.8,67
20131001|2013-10-14 09:00,14,129,129.175,128.825,129,783
20131001|2013-10-14 09:30,14,129.05,129.35,129,129.225,246
20131001|2013-10-14 10:00,14,129.25,129.25,129.15,129.225,98
20131001|2013-10-14 10:30,14,129.175,129.3,129.175,129.3,86
20131001|2013-10-14 11:00,14,129.3,129.3,129.275,129.3,15
20131001|2013-10-14 11:30,14,129.275,129.35,129.275,129.325,76
20131001|2013-10-14 12:00,14,129.35,129.4,129.325,129.375,32
20131001|2013-10-14 12:30,14,129.375,129.6,129.375,129.5,440
20131001|2013-10-14 13:00,14,129.525,129.55,129.475,129.475,54
20131001|2013-10-14 13:30,14,129.45,129.475,129.45,129.475,32
20131001|2013-10-14 14:00,14,129.475,129.475,129.45,129.45,20
20131001|2013-10-14 14:30,14,129.45,129.45,129.45,129.45,6
20131001|2013-10-14 15:00,14,129.425,129.475,129.35,129.35,108
20131001|2013-10-14 15:30,14,129.3,129.3,129.25,129.25,21
20131001|2013-10-14 17:00,15,129.275,129.3,129.275,129.3,68
20131001|2013-10-14 17:30,15,129.3,129.3,129.2,129.3,56
20131001|2013-10-14 18:00,15,129.35,129.4,129.35,129.35,6
20131001|2013-10-14 18:30,15,129.3,129.3,129.25,129.25,21
20131001|2013-10-14 19:30,15,129.2,129.25,129.15,129.15,6
20131001|2013-10-14 22:30,15,129.2,129.2,129.2,129.2,1
20131001|2013-10-15 03:30,15,129.15,129.15,129.15,129.15,1
20131001|2013-10-15 04:30,15,129.15,129.15,129.15,129.15,1
20131001|2013-10-15 06:00,15,129.2,129.2,129.2,129.2,2
20131001|2013-10-15 07:00,15,129.1,129.15,129.075,129.125,7
20131001|2013-10-15 07:30,15,129.1,129.15,129.1,129.1,62
20131001|2013-10-15 08:00,15,129.1,129.1,128.95,128.975,228
20131001|2013-10-15 08:30,15,128.975,129,128.85,128.875,134
20131001|2013-10-15 09:00,15,128.875,129.175,128.75,129.075,272
20131001|2013-10-15 09:30,15,129.05,129.125,128.875,128.9,441
20131001|2013-10-15 10:00,15,128.875,128.95,128.5,128.75,1065
20131001|2013-10-15 10:30,15,128.775,128.825,128.65,128.8,179
20131001|2013-10-15 11:00,15,128.75,128.9,128.7,128.9,155
20131001|2013-10-15 11:30,15,128.8,128.85,128.75,128.825,92
20131001|2013-10-15 12:00,15,128.8,128.8,128.65,128.7,161
20131001|2013-10-15 12:30,15,128.725,128.75,128.5,128.525,508
20131001|2013-10-15 13:00,15,128.525,128.575,128.525,128.525,73
20131001|2013-10-15 13:30,15,128.525,128.6,128.5,128.6,64
20131001|2013-10-15 14:00,15,128.525,128.525,128.5,128.5,24
20131001|2013-10-15 14:30,15,128.5,128.55,128.475,128.55,34
20131001|2013-10-15 15:00,15,128.55,128.55,128.475,128.475,6
20131001|2013-10-15 15:30,15,128.475,128.5,128.45,128.45,15
20131001|2013-10-15 17:00,16,128.65,128.75,128.575,128.75,49
20131001|2013-10-15 17:30,16,128.75,128.75,128.7,128.75,6
20131001|2013-10-15 18:00,16,128.75,128.775,128.75,128.775,11
20131001|2013-10-15 18:30,16,128.775,128.775,128.775,128.775,3
20131001|2013-10-15 19:00,16,128.75,128.75,128.75,128.75,10
20131001|2013-10-15 19:30,16,128.8,128.8,128.8,128.8,1
20131001|2013-10-15 20:30,16,128.8,128.8,128.8,128.8,1
20131001|2013-10-15 21:30,16,128.85,128.9,128.8,128.8,6
20131001|2013-10-15 22:00,16,128.8,128.8,128.8,128.8,1
20131001|2013-10-16 05:30,16,128.8,128.8,128.8,128.8,1
20131001|2013-10-16 06:30,16,128.8,128.8,128.8,128.8,1
20131001|2013-10-16 07:00,16,128.875,128.875,128.875,128.875,1
20131001|2013-10-16 07:30,16,128.85,128.925,128.85,128.9,26
20131001|2013-10-16 08:00,16,128.9,129.25,128.9,129.15,209
20131001|2013-10-16 08:30,16,129.15,129.175,129.075,129.175,47
20131001|2013-10-16 09:00,16,129.175,129.375,129.15,129.35,374
20131001|2013-10-16 09:30,16,129.3,129.4,129.1,129.175,181
20131001|2013-10-16 10:00,16,129.125,129.25,129.025,129.175,201
20131001|2013-10-16 10:30,16,129.15,129.175,129.1,129.1,48
20131001|2013-10-16 11:00,16,129.15,129.225,129.1,129.1,145
20131001|2013-10-16 11:30,16,129.175,129.225,129.1,129.175,81
20131001|2013-10-16 12:00,16,129.2,129.25,129.175,129.25,111
20131001|2013-10-16 12:30,16,129.25,129.3,129.1,129.275,132
20131001|2013-10-16 13:00,16,129.25,129.25,129.075,129.1,177
20131001|2013-10-16 13:30,16,129.1,129.1,129,129.025,70
20131001|2013-10-16 14:00,16,129.075,129.075,128.925,128.925,53
20131001|2013-10-16 14:30,16,129.025,129.1,129.025,129.1,7
20131001|2013-10-16 15:00,16,129.075,129.15,129.075,129.15,53
20131001|2013-10-16 15:30,16,129.175,129.375,129.175,129.375,153
20131001|2013-10-16 17:00,17,129.65,129.875,129.6,129.8,282
20131001|2013-10-16 17:30,17,129.775,129.85,129.775,129.8,46
20131001|2013-10-16 18:00,17,129.85,129.85,129.7,129.7,63
20131001|2013-10-16 18:30,17,129.7,129.75,129.7,129.75,9
20131001|2013-10-16 19:30,17,129.725,129.725,129.675,129.675,7
20131001|2013-10-16 20:00,17,129.65,129.7,129.65,129.7,2
20131001|2013-10-16 20:30,17,129.7,129.8,129.7,129.8,12
20131001|2013-10-16 22:30,17,129.725,129.725,129.725,129.725,1
20131001|2013-10-16 23:00,17,129.85,129.85,129.85,129.85,3
20131001|2013-10-17 06:30,17,129.8,129.825,129.8,129.825,2
20131001|2013-10-17 07:00,17,129.825,129.85,129.825,129.85,15
20131001|2013-10-17 08:00,17,129.825,129.9,129.75,129.9,32
20131001|2013-10-17 08:30,17,129.9,130.1,129.875,130.1,174
20131001|2013-10-17 09:00,17,130,130.4,129.95,130.4,290
20131001|2013-10-17 09:30,17,130.45,130.75,130.4,130.45,217
20131001|2013-10-17 10:00,17,130.45,130.55,130.375,130.5,198
20131001|2013-10-17 10:30,17,130.5,130.625,130.4,130.4,156
20131001|2013-10-17 11:00,17,130.525,130.675,130.425,130.45,77
20131001|2013-10-17 11:30,17,130.475,130.5,130.25,130.25,137
20131001|2013-10-17 12:00,17,130.225,130.225,129.7,129.7,616
20131001|2013-10-17 12:30,17,129.65,129.65,129,129,831
20131001|2013-10-17 13:00,17,128.975,129.025,128.8,128.8,152
20131001|2013-10-17 13:30,17,128.8,128.85,128.6,128.65,29
20131001|2013-10-17 14:00,17,128.75,128.9,128.75,128.9,55
20131001|2013-10-17 14:30,17,128.9,129,128.9,129,9
20131001|2013-10-17 15:00,17,128.95,128.95,128.7,128.7,48
20131001|2013-10-17 15:30,17,128.7,128.75,128.65,128.75,44
20131001|2013-10-17 17:00,18,129,129.2,128.9,129.2,36
20131001|2013-10-17 17:30,18,129.15,129.175,129.15,129.175,5
20131001|2013-10-17 23:00,18,129.1,129.1,129.1,129.1,1
20131001|2013-10-18 01:00,18,129.075,129.075,129,129,9
20131001|2013-10-18 02:00,18,129.025,129.025,129.025,129.025,1
20131001|2013-10-18 05:30,18,129,129,129,129,3
20131001|2013-10-18 07:00,18,129.1,129.2,129.1,129.2,2
20131001|2013-10-18 07:30,18,129.175,129.175,129.175,129.175,2
20131001|2013-10-18 08:30,18,129.05,129.5,129.025,129.5,106
20131001|2013-10-18 09:00,18,129.5,129.7,129.35,129.525,170
20131001|2013-10-18 09:30,18,129.35,129.6,129.35,129.375,68
20131001|2013-10-18 10:00,18,129.4,129.7,129.4,129.425,184
20131001|2013-10-18 10:30,18,129.375,129.5,129.35,129.475,20
20131001|2013-10-18 11:00,18,129.425,129.425,129.325,129.375,22
20131001|2013-10-18 11:30,18,129.475,129.475,129.3,129.35,7
20131001|2013-10-18 12:00,18,129.375,129.625,129.375,129.525,139
20131001|2013-10-18 12:30,18,129.575,130,129.575,129.9,165
20131001|2013-10-18 13:00,18,129.925,130.075,129.75,130,58
20131001|2013-10-18 13:30,18,130,130.075,130,130.075,19
20131001|2013-10-21 09:00,21,129.875,130.1,129.8,130.075,44
20131001|2013-10-21 09:30,21,130.15,130.175,129.8,129.8,77
20131001|2013-10-21 10:00,21,129.8,130,129.8,130,38
20131001|2013-10-21 10:30,21,130.15,130.15,130.075,130.075,15
20131001|2013-10-21 11:00,21,130.15,130.175,130.1,130.175,32
20131001|2013-10-21 11:30,21,130.175,130.25,130.125,130.125,43
20131001|2013-10-21 12:00,21,130.1,130.125,129.975,129.975,73
20131001|2013-10-21 12:30,21,129.95,130.075,129.9,130.025,81
20131001|2013-10-21 13:00,21,130.025,130.025,130,130.025,35
20131001|2013-10-21 13:30,21,130.025,130.075,130.025,130.075,5
20131001|2013-10-21 14:30,21,129.975,130.075,129.975,130.075,12
20131001|2013-10-21 15:30,21,130.125,130.175,130.125,130.175,25
20131001|2013-10-21 17:30,22,130.15,130.15,130.15,130.15,1
20131001|2013-10-22 07:30,22,130.25,130.3,130.25,130.3,10
20131001|2013-10-22 08:00,22,130.3,130.375,130.3,130.375,25
20131001|2013-10-22 08:30,22,130.425,130.45,130.425,130.425,15
20131001|2013-10-22 09:00,22,130.425,130.7,130.325,130.7,46
20131001|2013-10-22 09:30,22,130.7,130.725,130.575,130.575,23
20131001|2013-10-22 10:00,22,130.575,130.75,130.5,130.75,58
20131001|2013-10-22 10:30,22,130.675,130.775,130.675,130.775,59
20131001|2013-10-22 11:00,22,130.7,130.925,130.7,130.925,37
20131001|2013-10-22 11:30,22,130.9,130.975,130.8,130.975,43
20131001|2013-10-22 12:00,22,131.025,131.05,130.875,130.875,39
20131001|2013-10-22 12:30,22,130.875,131.1,130.85,131.075,110
20131001|2013-10-22 13:00,22,131.1,131.3,131.1,131.3,142
20131001|2013-10-22 13:30,22,131.2,131.3,131.2,131.3,8
20131001|2013-10-22 14:00,22,131.25,131.25,131.25,131.25,1
20131001|2013-10-22 14:30,22,131.225,131.225,131.225,131.225,2
20131001|2013-10-22 15:00,22,131.3,131.3,131.3,131.3,4
20131001|2013-10-22 15:30,22,131.225,131.225,131.2,131.2,2
20131001|2013-10-22 18:00,23,131.25,131.25,131.25,131.25,5
20131001|2013-10-22 20:00,23,131.35,131.35,131.35,131.35,1
20131001|2013-10-22 21:30,23,131.35,131.35,131.35,131.35,1
20131001|2013-10-23 06:00,23,131.35,131.35,131.35,131.35,1
20131001|2013-10-23 07:00,23,131.3,131.35,131.3,131.35,16
20131001|2013-10-23 07:30,23,131.35,131.35,131.35,131.35,9
20131001|2013-10-23 08:00,23,131.275,131.3,131.275,131.3,4
20131001|2013-10-23 08:30,23,131.4,131.55,131.4,131.55,35
20131001|2013-10-23 09:00,23,131.55,131.575,131.3,131.475,115
20131001|2013-10-23 09:30,23,131.475,131.7,131.475,131.7,137
20131001|2013-10-23 10:00,23,131.725,132.15,131.725,131.9,666
20131001|2013-10-23 10:30,23,132,132,131.175,131.65,230
20131001|2013-10-23 11:00,23,131.625,131.875,131.325,131.8,298
20131001|2013-10-23 11:30,23,131.775,131.8,131.5,131.5,58
20131001|2013-10-23 12:00,23,131.475,131.625,131.475,131.625,15
20131001|2013-10-23 12:30,23,131.75,131.975,131.725,131.775,70
20131001|2013-10-23 13:00,23,131.8,131.8,131.725,131.725,5
20131001|2013-10-23 13:30,23,131.75,131.8,131.75,131.8,7
20131001|2013-10-23 14:00,23,131.9,131.95,131.85,131.95,11
20131001|2013-10-23 14:30,23,131.95,132,131.95,132,25
20131001|2013-10-23 15:00,23,132,132,132,132,9
20131001|2013-10-23 15:30,23,132,132,132,132,21
20131001|2013-10-23 17:00,24,132,132,132,132,13
20131001|2013-10-24 07:00,24,131.95,131.95,131.95,131.95,1
20131001|2013-10-24 07:30,24,131.9,131.9,131.825,131.825,2
20131001|2013-10-24 08:00,24,131.825,132,131.825,132,12
20131001|2013-10-24 08:30,24,131.9,132.1,131.9,132.1,23
20131001|2013-10-24 09:00,24,132.05,132.375,132.05,132.275,268
20131001|2013-10-24 09:30,24,132.275,132.4,132.2,132.3,86
20131001|2013-10-24 10:00,24,132.35,132.4,132.35,132.4,62
20131001|2013-10-24 10:30,24,132.4,132.4,132.2,132.275,59
20131001|2013-10-24 11:00,24,132.375,132.575,132.375,132.575,78
20131001|2013-10-24 11:30,24,132.55,132.6,132.475,132.475,30
20131001|2013-10-24 12:00,24,132.5,132.6,132.475,132.55,50
20131001|2013-10-24 12:30,24,132.55,132.85,132.55,132.8,97
20131001|2013-10-24 13:00,24,132.75,132.9,132.75,132.9,28
20131001|2013-10-24 13:30,24,132.875,133.025,132.875,133.025,20
20131001|2013-10-24 14:00,24,133.35,133.35,133.05,133.05,17
20131001|2013-10-24 14:30,24,133.05,133.05,133.05,133.05,1
20131001|2013-10-24 15:00,24,133.075,133.075,133.075,133.075,1
20131001|2013-10-24 15:30,24,133,133,132.75,132.75,3
20131001|2013-10-24 17:00,25,133.325,134.9,133.325,134.3,27
20131001|2013-10-24 17:30,25,134.2,134.2,134,134.15,7
20131001|2013-10-24 18:30,25,133.95,133.95,133.95,133.95,3
20131001|2013-10-24 21:30,25,133.825,133.825,133.825,133.825,1
20131001|2013-10-25 06:30,25,133.45,133.525,133.2,133.2,5
20131001|2013-10-25 07:00,25,133.225,133.4,133.1,133.4,44
20131001|2013-10-25 07:30,25,133.4,133.425,133.325,133.375,12
20131001|2013-10-25 08:00,25,133.475,133.5,133.325,133.35,8
20131001|2013-10-25 08:30,25,133.3,133.55,133.3,133.55,69
20131001|2013-10-25 09:00,25,133.7,133.7,133.475,133.6,93
20131001|2013-10-25 09:30,25,133.675,133.7,133.35,133.35,74
20131001|2013-10-25 10:00,25,133.3,133.3,132.95,132.95,37
20131001|2013-10-25 10:30,25,133,133.575,132.9,133.575,37
20131001|2013-10-25 11:00,25,133.6,133.775,133.425,133.775,55
20131001|2013-10-25 11:30,25,133.5,133.5,133,133.25,54
20131001|2013-10-25 12:00,25,133.275,133.275,132.875,132.9,32
20131001|2013-10-25 12:30,25,133,133.175,132.525,132.6,102
20131001|2013-10-25 13:00,25,132.75,132.75,132.55,132.55,6
20131001|2013-10-25 13:30,25,132.55,132.775,132.55,132.55,15
20131001|2013-10-28 09:00,28,132.95,133.525,132.95,133.4,114
20131001|2013-10-28 09:30,28,133.475,133.575,133.25,133.25,72
20131001|2013-10-28 10:00,28,133.175,133.2,133,133.025,32
20131001|2013-10-28 10:30,28,133,133,132.775,132.775,19
20131001|2013-10-28 11:00,28,132.9,133.25,132.85,133.15,41
20131001|2013-10-28 11:30,28,133.025,133.075,133,133,15
20131001|2013-10-28 12:00,28,133,133,132.8,132.8,29
20131001|2013-10-28 12:30,28,132.9,133.3,132.85,133.15,115
20131001|2013-10-28 13:00,28,133.175,133.3,133.175,133.3,40
20131001|2013-10-28 13:30,28,133.3,133.325,133.3,133.325,7
20131001|2013-10-28 15:00,28,133.15,133.15,133.125,133.125,10
20131001|2013-10-28 15:30,28,133.05,133.05,133.05,133.05,4
20131001|2013-10-28 17:00,29,133.3,133.35,133.3,133.35,4
20131001|2013-10-28 18:30,29,133.075,133.075,133.075,133.075,1
20131001|2013-10-28 20:30,29,133.075,133.075,133.075,133.075,1
20131001|2013-10-28 23:00,29,133.075,133.075,133.075,133.075,3
20131001|2013-10-29 07:00,29,133.275,133.3,133.275,133.3,2
20131001|2013-10-29 07:30,29,133.2,133.2,133.2,133.2,3
20131001|2013-10-29 08:00,29,133.35,133.35,133.35,133.35,4
20131001|2013-10-29 08:30,29,133.3,133.3,133.2,133.2,23
20131001|2013-10-29 09:00,29,133.3,133.35,133.275,133.275,37
20131001|2013-10-29 09:30,29,133.25,133.35,133.25,133.325,20
20131001|2013-10-29 10:00,29,133.35,133.375,133.3,133.375,25
20131001|2013-10-29 10:30,29,133.35,133.4,133.35,133.4,66
20131001|2013-10-29 11:00,29,133.4,133.45,133.4,133.425,23
20131001|2013-10-29 11:30,29,133.4,133.4,133.375,133.4,26
20131001|2013-10-29 12:00,29,133.4,133.475,133.4,133.45,56
20131001|2013-10-29 12:30,29,133.45,133.475,133.35,133.4,54
20131001|2013-10-29 13:00,29,133.4,133.475,133.4,133.475,4
20131001|2013-10-29 13:30,29,133.475,133.475,133.475,133.475,10
20131001|2013-10-29 14:00,29,133.5,133.55,133.5,133.55,20
20131001|2013-10-30 08:00,30,133.55,133.55,133.45,133.45,18
20131001|2013-10-30 08:30,30,133.525,133.525,133.35,133.35,20
20131001|2013-10-30 09:00,30,133.4,133.425,133.125,133.275,63
20131001|2013-10-30 09:30,30,133.275,133.35,133.2,133.2,20
20131001|2013-10-30 10:00,30,133.15,133.175,133.1,133.175,19
20131001|2013-10-30 10:30,30,133.175,133.3,133.175,133.3,24
20131001|2013-10-30 11:00,30,133.3,133.3,133.25,133.275,7
20131001|2013-10-30 11:30,30,133.2,133.25,133,133.025,45
20131001|2013-10-30 12:00,30,133.15,133.275,133.15,133.275,4
20131001|2013-10-30 12:30,30,133.325,133.35,133.2,133.275,45
20131001|2013-10-30 13:00,30,133.3,133.4,133.25,133.4,36
20131001|2013-10-30 13:30,30,133.4,133.4,133.4,133.4,8
20131001|2013-10-30 14:00,30,133.4,133.4,133.4,133.4,4
20131001|2013-10-30 15:00,30,133.25,133.25,133.25,133.25,10
20131001|2013-10-30 15:30,30,133.15,133.15,133.05,133.05,21
20131001|2013-10-31 07:00,31,133.625,133.7,133.625,133.7,6
20131001|2013-10-31 08:00,31,134.05,134.05,133.75,134,21
20131001|2013-10-31 08:30,31,133.775,133.775,133.65,133.65,13
20131001|2013-10-31 09:00,31,133.8,133.8,133.75,133.75,4
20131001|2013-10-31 09:30,31,133.4,133.725,133.2,133.425,17
20131001|2013-10-31 10:00,31,133.5,133.5,133,133,12
20131001|2013-10-31 10:30,31,133,133.075,133,133.075,14
20131001|2013-10-31 11:00,31,133,133.5,132.5,132.5,5
20131001|2013-10-31 11:30,31,132.1,132.1,131.025,131.65,5
20131201|2013-04-11 17:00,12,126.85,126.975,126.85,126.975,6
20131201|2013-04-11 19:00,12,126.875,127,126.875,127,5
20131201|2013-04-11 21:30,12,126.95,127,126.95,127,4
20131201|2013-04-11 22:00,12,126.875,126.9,126.875,126.9,6
20131201|2013-04-11 22:30,12,126.875,126.875,126.75,126.75,7
20131201|2013-04-11 23:00,12,126.75,126.75,126.7,126.7,7
20131201|2013-04-11 23:30,12,126.7,126.725,126.675,126.675,7
20131201|2013-04-12 00:30,12,126.65,126.65,126.65,126.65,3
20131201|2013-04-12 01:00,12,126.675,126.675,126.675,126.675,8
20131201|2013-04-12 01:30,12,126.675,126.675,126.65,126.65,6
20131201|2013-04-12 02:00,12,126.675,126.675,126.675,126.675,3
20131201|2013-04-12 02:30,12,126.625,126.625,126.625,126.625,1
20131201|2013-04-12 03:00,12,126.6,126.625,126.55,126.6,6
20131201|2013-04-12 03:30,12,126.625,126.625,126.625,126.625,2
20131201|2013-04-12 05:00,12,126.625,126.625,126.525,126.525,3
20131201|2013-04-12 05:30,12,126.575,126.575,126.575,126.575,1
20131201|2013-04-12 06:00,12,126.55,126.55,126.55,126.55,1
20131201|2013-04-12 07:00,12,126.55,126.55,126.55,126.55,1
20131201|2013-04-12 08:00,12,126.75,126.75,126.75,126.75,1
20131201|2013-04-12 08:30,12,126.65,126.7,126.6,126.675,34
20131201|2013-04-12 09:00,12,126.65,126.95,126.525,126.95,76
20131201|2013-04-12 09:30,12,126.875,126.975,126.825,126.9,72
20131201|2013-04-12 10:00,12,126.95,127.05,126.65,126.65,196
20131201|2013-04-12 10:30,12,126.675,127,126.675,127,112
20131201|2013-04-12 11:00,12,126.95,126.95,126.725,126.725,18
20131201|2013-04-12 11:30,12,126.675,126.675,126.3,126.55,92
20131201|2013-04-12 12:00,12,126.6,126.6,126.4,126.55,58
20131201|2013-04-12 12:30,12,126.55,126.825,126.4,126.825,111
20131201|2013-04-12 13:00,12,126.775,126.85,126.725,126.725,50
20131201|2013-04-12 13:30,12,126.775,126.95,126.7,126.85,60
20131201|2013-04-15 09:00,15,126.35,126.575,125.65,125.75,385
20131201|2013-04-15 09:30,15,125.725,125.725,125.1,125.1,420
20131201|2013-04-15 10:00,15,125.175,125.275,125.025,125.225,123
20131201|2013-04-15 10:30,15,125.25,125.25,125,125,164
20131201|2013-04-15 11:00,15,125,125.075,124.925,125,91
20131201|2013-04-15 11:30,15,124.95,125.125,124.85,125.025,132
20131201|2013-04-15 12:00,15,125.075,125.175,124.975,125.075,160
20131201|2013-04-15 12:30,15,125.075,125.425,125.075,125.375,171
20131201|2013-04-15 13:00,15,125.425,125.475,125.2,125.2,110
20131201|2013-04-15 13:30,15,125.25,125.25,125.2,125.2,3
20131201|2013-04-15 14:00,15,125.3,125.3,125.25,125.25,8
20131201|2013-04-15 14:30,15,125.15,125.15,125.1,125.1,7
20131201|2013-04-15 15:00,15,125.175,125.175,125.175,125.175,1
20131201|2013-04-15 15:30,15,125.05,125.075,124.95,125.025,23
20131201|2013-04-15 17:00,16,125.075,125.075,124.975,124.975,13
20131201|2013-04-15 17:30,16,125,125,124.975,125,10
20131201|2013-04-15 18:00,16,124.975,124.975,124.975,124.975,10
20131201|2013-04-15 18:30,16,124.975,125.05,124.975,125.05,3
20131201|2013-04-15 19:00,16,125,125.075,124.875,124.875,18
20131201|2013-04-15 19:30,16,124.85,124.85,124.85,124.85,4
20131201|2013-04-15 20:00,16,125.025,125.025,125.025,125.025,2
20131201|2013-04-15 23:30,16,125.05,125.1,125.05,125.1,16
20131201|2013-04-16 01:30,16,125.175,125.175,125.175,125.175,1
20131201|2013-04-16 02:00,16,125.125,125.225,125.125,125.125,17
20131201|2013-04-16 05:00,16,124.975,124.975,124.9,124.9,4
20131201|2013-04-16 06:00,16,125.125,125.25,125.1,125.1,8
20131201|2013-04-16 06:30,16,125.2,125.35,125.125,125.35,44
20131201|2013-04-16 07:00,16,125.35,125.425,125.2,125.2,43
20131201|2013-04-16 07:30,16,125.2,125.2,125.15,125.15,40
20131201|2013-04-16 08:00,16,125.2,125.3,125.15,125.15,15
20131201|2013-04-16 08:30,16,125.2,125.2,125.1,125.2,43
20131201|2013-04-16 09:00,16,125.25,125.3,125.1,125.125,111
20131201|2013-04-16 09:30,16,125.125,125.675,125.075,125.45,309
20131201|2013-04-16 10:00,16,125.5,125.825,125.45,125.675,185
20131201|2013-04-16 10:30,16,125.7,125.8,125.55,125.65,195
20131201|2013-04-16 11:00,16,125.6,125.7,125.475,125.625,74
20131201|2013-04-16 11:30,16,125.6,125.65,125.6,125.6,19
20131201|2013-04-16 12:00,16,125.6,125.725,125.55,125.725,130
20131201|2013-04-16 12:30,16,125.675,125.825,125.6,125.825,119
20131201|2013-04-16 13:00,16,125.85,125.925,125.775,125.9,80
20131201|2013-04-16 13:30,16,125.9,125.925,125.875,125.875,12
20131201|2013-04-16 14:00,16,125.775,125.775,125.775,125.775,5
20131201|2013-04-16 15:00,16,125.8,125.8,125.8,125.8,1
20131201|2013-04-16 15:30,16,125.925,125.95,125.925,125.95,4
20131201|2013-04-16 17:00,17,125.85,125.9,125.75,125.9,14
20131201|2013-04-16 19:00,17,125.825,125.825,125.825,125.825,6
20131201|2013-04-16 20:00,17,125.825,125.825,125.8,125.8,10
20131201|2013-04-16 20:30,17,125.9,125.9,125.9,125.9,1
20131201|2013-04-16 21:30,17,125.975,126,125.975,126,40
20131201|2013-04-16 22:00,17,126,126,126,126,20
20131201|2013-04-16 22:30,17,125.85,125.85,125.8,125.8,5
20131201|2013-04-16 23:00,17,125.775,125.775,125.725,125.725,5
20131201|2013-04-16 23:30,17,125.775,125.8,125.725,125.775,20
20131201|2013-04-17 00:00,17,125.75,125.75,125.75,125.75,5
20131201|2013-04-17 00:30,17,125.775,125.775,125.775,125.775,2
20131201|2013-04-17 01:00,17,125.75,125.75,125.75,125.75,3
20131201|2013-04-17 02:00,17,125.75,125.75,125.75,125.75,14
20131201|2013-04-17 02:30,17,125.75,125.925,125.725,125.725,25
20131201|2013-04-17 03:00,17,125.725,125.725,125.725,125.725,2
20131201|2013-04-17 04:00,17,125.725,125.725,125.725,125.725,2
20131201|2013-04-17 04:30,17,125.725,125.725,125.725,125.725,2
20131201|2013-04-17 05:00,17,125.725,125.75,125.725,125.75,7
20131201|2013-04-17 06:30,17,125.7,125.7,125.65,125.65,8
20131201|2013-04-17 07:00,17,125.75,125.75,125.65,125.65,15
20131201|2013-04-17 07:30,17,125.75,125.775,125.7,125.75,31
20131201|2013-04-17 08:00,17,125.65,125.775,125.65,125.775,9
20131201|2013-04-17 08:30,17,125.75,125.9,125.75,125.9,22
20131201|2013-04-17 09:00,17,125.9,125.925,125.625,125.675,129
20131201|2013-04-17 09:30,17,125.7,126.075,125.7,125.975,301
20131201|2013-04-17 10:00,17,125.9,126.45,125.9,126.45,241
20131201|2013-04-17 10:30,17,126.475,126.975,126.275,126.7,173
20131201|2013-04-17 11:00,17,126.625,127.075,126.6,126.9,420
20131201|2013-04-17 11:30,17,127.025,127.05,126.925,127,76
20131201|2013-04-17 12:00,17,126.975,127,126.575,126.75,82
20131201|2013-04-17 12:30,17,126.95,127.025,126.85,127,186
20131201|2013-04-17 13:00,17,127,127.025,126.975,127,66
20131201|2013-04-17 13:30,17,126.975,127,126.95,126.95,8
20131201|2013-04-17 14:00,17,127,127,126.925,126.975,20
20131201|2013-04-17 14:30,17,126.95,126.975,126.9,126.95,9
20131201|2013-04-17 15:00,17,126.875,126.875,126.875,126.875,1
20131201|2013-04-17 15:30,17,126.875,126.975,126.875,126.975,7
20131201|2013-04-17 18:00,18,126.95,126.95,126.925,126.925,6
20131201|2013-04-17 20:00,18,126.95,126.95,126.95,126.95,1
20131201|2013-04-17 22:00,18,126.9,126.9,126.9,126.9,6
20131201|2013-04-17 22:30,18,126.925,126.925,126.925,126.925,2
20131201|2013-04-17 23:30,18,127,127,127,127,1
20131201|2013-04-18 00:00,18,127,127,127,127,2
20131201|2013-04-18 01:00,18,126.875,126.875,126.875,126.875,1
20131201|2013-04-18 01:30,18,127,127,127,127,1
20131201|2013-04-18 05:00,18,127,127,127,127,6
20131201|2013-04-18 05:30,18,127,127,127,127,3
20131201|2013-04-18 06:30,18,127,127,127,127,5
20131201|2013-04-18 07:00,18,127,127.2,127,127.2,22
20131201|2013-04-18 07:30,18,127.225,127.25,127.225,127.25,21
20131201|2013-04-18 08:00,18,127.2,127.2,127.05,127.05,26
20131201|2013-04-18 08:30,18,127.025,127.025,126.85,127,32
20131201|2013-04-18 09:00,18,126.925,126.925,126.375,126.8,309
20131201|2013-04-18 09:30,18,126.8,127.075,126.8,126.95,89
20131201|2013-04-18 10:00,18,126.875,127.125,126.85,127,260
20131201|2013-04-18 10:30,18,126.975,127.025,126.55,126.675,136
20131201|2013-04-18 11:00,18,126.55,126.575,126.375,126.575,164
20131201|2013-04-18 11:30,18,126.65,126.65,126.375,126.5,91
20131201|2013-04-18 12:00,18,126.525,126.675,126.375,126.575,221
20131201|2013-04-18 12:30,18,126.575,126.925,126.575,126.9,238
20131201|2013-04-18 13:00,18,126.85,126.875,126.75,126.85,145
20131201|2013-04-18 13:30,18,126.825,126.85,126.825,126.85,2
20131201|2013-04-18 14:00,18,126.8,126.825,126.8,126.8,11
20131201|2013-04-18 14:30,18,126.8,126.8,126.725,126.75,21
20131201|2013-04-18 15:00,18,126.75,126.75,126.625,126.65,18
20131201|2013-04-18 15:30,18,126.625,126.725,126.6,126.725,40
20131201|2013-04-18 17:30,19,126.725,126.725,126.725,126.725,2
20131201|2013-04-18 18:00,19,126.775,126.775,126.775,126.775,1
20131201|2013-04-18 18:30,19,126.775,126.825,126.775,126.825,5
20131201|2013-04-18 19:00,19,126.675,126.825,126.55,126.55,29
20131201|2013-04-18 19:30,19,126.55,126.55,126.525,126.525,3
20131201|2013-04-18 21:30,19,126.625,126.625,126.625,126.625,1
20131201|2013-04-19 04:30,19,126.55,126.55,126.475,126.525,11
20131201|2013-04-19 05:00,19,126.55,126.55,126.55,126.55,1
20131201|2013-04-19 07:00,19,126.625,126.625,126.625,126.625,3
20131201|2013-04-19 07:30,19,126.55,126.575,126.475,126.475,32
20131201|2013-04-19 08:00,19,126.425,126.45,126.3,126.45,51
20131201|2013-04-19 08:30,19,126.45,126.725,126.3,126.35,50
20131201|2013-04-19 09:00,19,126.3,126.6,126.225,126.55,183
20131201|2013-04-19 09:30,19,126.575,126.75,126.525,126.6,262
20131201|2013-04-19 10:00,19,126.6,126.625,126.525,126.55,162
20131201|2013-04-19 10:30,19,126.575,126.625,126.525,126.525,89
20131201|2013-04-19 11:00,19,126.55,126.55,126.25,126.325,362
20131201|2013-04-19 11:30,19,126.325,126.475,126.2,126.325,101
20131201|2013-04-19 12:00,19,126.35,126.35,126.175,126.25,85
20131201|2013-04-19 12:30,19,126.35,126.55,126.3,126.45,148
20131201|2013-04-19 13:00,19,126.45,126.5,126.4,126.425,56
20131201|2013-04-19 13:30,19,126.525,126.525,126.325,126.325,9
20131201|2013-04-22 09:00,22,126,126,125.4,125.825,795
20131201|2013-04-22 09:30,22,125.775,125.925,125.7,125.75,514
20131201|2013-04-22 10:00,22,125.75,125.975,125.7,125.975,631
20131201|2013-04-22 10:30,22,125.95,126.05,125.9,125.975,61
20131201|2013-04-22 11:00,22,125.975,126.075,125.85,125.85,50
20131201|2013-04-22 11:30,22,125.9,125.975,125.85,125.975,20
20131201|2013-04-22 12:00,22,125.95,126.225,125.85,126.225,158
20131201|2013-04-22 12:30,22,126.225,126.225,126,126.075,72
20131201|2013-04-22 13:00,22,126.05,126.075,125.85,125.85,130
20131201|2013-04-22 13:30,22,125.85,125.9,125.85,125.875,12
20131201|2013-04-22 14:00,22,125.975,125.975,125.975,125.975,2
20131201|2013-04-22 15:30,22,125.875,125.95,125.85,125.85,17
20131201|2013-04-22 17:30,23,125.95,125.95,125.95,125.95,1
20131201|2013-04-22 19:00,23,125.9,125.9,125.9,125.9,1
20131201|2013-04-23 05:00,23,126,126,126,126,1
20131201|2013-04-23 05:30,23,125.875,125.875,125.85,125.85,11
20131201|2013-04-23 06:00,23,125.85,125.85,125.85,125.85,20
20131201|2013-04-23 06:30,23,125.85,125.85,125.85,125.85,20
20131201|2013-04-23 07:00,23,125.975,126.1,125.975,126.1,5
20131201|2013-04-23 07:30,23,126.15,126.35,126.1,126.3,24
20131201|2013-04-23 08:00,23,126.35,126.375,126.3,126.375,43
20131201|2013-04-23 08:30,23,126.475,126.6,126.325,126.375,77
20131201|2013-04-23 09:00,23,126.475,126.725,126.425,126.5,407
20131201|2013-04-23 09:30,23,126.45,126.55,126.25,126.375,113
20131201|2013-04-23 10:00,23,126.325,126.45,126.225,126.425,126
20131201|2013-04-23 10:30,23,126.4,126.425,126.325,126.35,82
20131201|2013-04-23 11:00,23,126.425,126.55,126.4,126.45,48
20131201|2013-04-23 11:30,23,126.475,126.475,126.325,126.325,74
20131201|2013-04-23 12:00,23,126.35,126.425,126.05,126.4,275
20131201|2013-04-23 12:30,23,126.425,126.5,126.275,126.325,149
20131201|2013-04-23 13:00,23,126.375,126.375,126.25,126.25,57
20131201|2013-04-23 14:00,23,126.25,126.3,126.225,126.3,8
20131201|2013-04-23 14:30,23,126.25,126.325,126.2,126.325,16
20131201|2013-04-23 15:00,23,126.325,126.325,126.325,126.325,1
20131201|2013-04-23 15:30,23,126.3,126.3,126.3,126.3,3
20131201|2013-04-23 23:00,24,126.475,126.475,126.475,126.475,2
20131201|2013-04-24 00:00,24,126.475,126.475,126.475,126.475,2
20131201|2013-04-24 04:30,24,126.475,126.625,126.475,126.625,20
20131201|2013-04-24 05:00,24,126.675,126.9,126.675,126.9,57
20131201|2013-04-24 05:30,24,126.875,126.95,126.275,126.3,49
20131201|2013-04-24 06:00,24,126.4,126.45,126.4,126.45,7
20131201|2013-04-24 06:30,24,126.3,126.5,126.3,126.5,16
20131201|2013-04-24 07:00,24,126.575,126.65,126.375,126.625,39
20131201|2013-04-24 07:30,24,126.625,126.725,126.6,126.725,28
20131201|2013-04-24 08:00,24,126.725,126.875,126.725,126.85,105
20131201|2013-04-24 08:30,24,126.85,127.1,126.85,127.05,105
20131201|2013-04-24 09:00,24,127.05,127.3,127.05,127.15,397
20131201|2013-04-24 09:30,24,127.15,127.45,127.125,127.45,265
20131201|2013-04-24 10:00,24,127.425,127.5,127.25,127.275,261
20131201|2013-04-24 10:30,24,127.275,127.325,127.225,127.275,78
20131201|2013-04-24 11:00,24,127.275,127.3,127.225,127.3,40
20131201|2013-04-24 11:30,24,127.25,127.25,127.075,127.2,35
20131201|2013-04-24 12:00,24,127.2,127.2,126.95,126.95,47
20131201|2013-04-24 12:30,24,127,127.5,126.975,127.45,244
20131201|2013-04-24 13:00,24,127.45,127.5,127.375,127.45,62
20131201|2013-04-24 13:30,24,127.475,127.5,127.45,127.5,12
20131201|2013-04-24 14:00,24,127.475,127.55,127.45,127.475,32
20131201|2013-04-24 14:30,24,127.5,127.5,127.5,127.5,2
20131201|2013-04-24 15:00,24,127.5,127.5,127.425,127.425,25
20131201|2013-04-24 15:30,24,127.375,127.375,127.375,127.375,5
20131201|2013-04-24 22:00,25,127.4,127.4,127.4,127.4,2
20131201|2013-04-25 02:00,25,127.65,127.65,127.65,127.65,2
20131201|2013-04-25 02:30,25,127.65,127.65,127.65,127.65,1
20131201|2013-04-25 03:30,25,127.65,127.65,127.65,127.65,1
20131201|2013-04-25 06:00,25,127.625,127.625,127.575,127.575,18
20131201|2013-04-25 06:30,25,127.6,127.6,127.575,127.575,2
20131201|2013-04-25 07:00,25,127.55,127.7,127.55,127.6,35
20131201|2013-04-25 07:30,25,127.55,127.55,127.4,127.425,7
20131201|2013-04-25 08:00,25,127.5,127.575,127.5,127.575,6
20131201|2013-04-25 08:30,25,127.5,127.5,127.35,127.35,19
20131201|2013-04-25 09:00,25,127.4,127.5,127.1,127.2,129
20131201|2013-04-25 09:30,25,127.15,127.475,127.1,127.4,66
20131201|2013-04-25 10:00,25,127.375,127.5,127.3,127.4,13
20131201|2013-04-25 10:30,25,127.4,127.45,127.325,127.4,38
20131201|2013-04-25 11:00,25,127.45,127.75,127.45,127.725,58
20131201|2013-04-25 11:30,25,127.7,128,127.675,127.925,103
20131201|2013-04-25 12:00,25,128,128.425,127.975,128.275,215
20131201|2013-04-25 12:30,25,128.35,128.375,128.1,128.2,237
20131201|2013-04-25 13:00,25,128.175,128.25,128.15,128.15,77
20131201|2013-04-25 13:30,25,128.15,128.175,128.075,128.1,22
20131201|2013-04-25 14:00,25,128.15,128.15,128.05,128.05,9
20131201|2013-04-25 14:30,25,128.075,128.075,128.075,128.075,1
20131201|2013-04-25 15:00,25,128.075,128.1,128.05,128.05,9
20131201|2013-04-25 17:00,26,128.05,128.05,128.05,128.05,60
20131201|2013-04-25 19:00,26,128.15,128.15,128.15,128.15,1
20131201|2013-04-25 20:00,26,128.1,128.1,128.1,128.1,1
20131201|2013-04-25 20:30,26,128.25,128.25,128.25,128.25,6
20131201|2013-04-25 22:00,26,128.075,128.3,128.025,128.3,13
20131201|2013-04-26 04:30,26,128.25,128.25,128.225,128.225,7
20131201|2013-04-26 06:00,26,128.275,128.275,128.275,128.275,5
20131201|2013-04-26 07:00,26,128.225,128.225,128.2,128.2,4
20131201|2013-04-26 07:30,26,128.2,128.2,127.9,127.9,26
20131201|2013-04-26 08:00,26,128,128,128,128,51
20131201|2013-04-26 08:30,26,128,128.075,127.95,128,27
20131201|2013-04-26 09:00,26,127.975,128,127.775,128,186
20131201|2013-04-26 09:30,26,128,128.175,127.975,128.125,204
20131201|2013-04-26 10:00,26,128.175,128.25,128.075,128.075,110
20131201|2013-04-26 10:30,26,128.1,128.1,127.675,127.725,157
20131201|2013-04-26 11:00,26,127.75,128,127.725,127.95,216
20131201|2013-04-26 11:30,26,127.875,128.05,127.85,127.85,131
20131201|2013-04-26 12:00,26,127.85,127.975,127.8,127.8,45
20131201|2013-04-26 12:30,26,127.825,127.9,127.8,127.85,154
20131201|2013-04-26 13:00,26,127.85,127.85,127.7,127.75,78
20131201|2013-04-26 13:30,26,127.75,127.75,127.75,127.75,8
20131201|2013-04-29 09:00,29,127.8,128.25,127.6,128.2,198
20131201|2013-04-29 09:30,29,128.15,128.2,128.05,128.075,104
20131201|2013-04-29 10:00,29,128.05,128.375,128.05,128.275,143
20131201|2013-04-29 10:30,29,128.3,128.3,128.025,128.25,92
20131201|2013-04-29 11:00,29,128.25,128.3,128.025,128.05,128
20131201|2013-04-29 11:30,29,128.025,128.025,127.8,127.825,131
20131201|2013-04-29 12:00,29,127.825,128.025,127.825,127.825,82
20131201|2013-04-29 12:30,29,127.9,128.125,127.9,127.975,115
20131201|2013-04-29 13:00,29,127.95,128.075,127.95,128.075,40
20131201|2013-04-29 13:30,29,128.05,128.05,127.925,127.95,21
20131201|2013-04-29 14:30,29,127.975,127.975,127.975,127.975,2
20131201|2013-04-29 15:00,29,128.1,128.125,128.1,128.125,17
20131201|2013-04-30 06:30,30,128.05,128.05,128.025,128.025,2
20131201|2013-04-30 07:00,30,128.025,128.025,128.025,128.025,1
20131201|2013-04-30 07:30,30,128.025,128.1,128.025,128.1,6
20131201|2013-04-30 08:00,30,128.1,128.225,128.1,128.175,9
20131201|2013-04-30 08:30,30,128.15,128.2,128.05,128.2,18
20131201|2013-04-30 09:00,30,128.25,128.325,128.2,128.3,67
20131201|2013-04-30 09:30,30,128.3,128.325,127.875,128.1,340
20131201|2013-04-30 10:00,30,128.125,128.125,127.95,128,75
20131201|2013-04-30 10:30,30,128,128.125,127.975,128.125,115
20131201|2013-04-30 11:00,30,128.1,128.175,128.05,128.125,76
20131201|2013-04-30 11:30,30,128.075,128.075,127.85,127.95,35
20131201|2013-04-30 12:00,30,127.95,128,127.825,127.875,99
20131201|2013-04-30 12:30,30,127.875,127.975,127.3,127.4,361
20131201|2013-04-30 13:00,30,127.35,127.425,127.3,127.3,214
20131201|2013-04-30 13:30,30,127.375,127.375,127.375,127.375,1
20131201|2013-04-30 14:00,30,127.45,127.45,127.45,127.45,4
20131201|2013-04-30 14:30,30,127.45,127.55,127.45,127.55,6
20131201|2013-04-30 15:00,30,127.45,127.45,127.45,127.45,3
20131201|2013-04-30 15:30,30,127.475,127.475,127.45,127.45,2
20131201|2013-04-30 17:00,1,127.575,127.575,127.425,127.425,4
20131201|2013-04-30 19:00,1,127.275,127.275,127.275,127.275,1
20131201|2013-04-30 19:30,1,127.25,127.25,127.25,127.25,10
20131201|2013-04-30 20:30,1,127.175,127.175,127.175,127.175,2
20131201|2013-04-30 21:00,1,127.175,127.175,127.175,127.175,7
20131201|2013-05-01 00:30,1,127.15,127.15,127.15,127.15,1
20131201|2013-05-01 01:00,1,127.25,127.25,127.25,127.25,2
20131201|2013-05-01 05:00,1,127.1,127.1,127.1,127.1,3
20131201|2013-05-01 06:30,1,127.1,127.1,127.075,127.075,4
20131201|2013-05-01 07:00,1,127.125,127.325,127.125,127.325,22
20131201|2013-05-01 07:30,1,127.35,127.4,127.35,127.375,20
20131201|2013-05-01 08:00,1,127.35,127.65,127.35,127.65,156
20131201|2013-05-01 08:30,1,127.6,127.625,127.4,127.55,35
20131201|2013-05-01 09:00,1,127.5,127.55,127.35,127.4,470
20131201|2013-05-01 09:30,1,127.425,127.625,127.425,127.575,192
20131201|2013-05-01 10:00,1,127.6,127.625,127.475,127.625,57
20131201|2013-05-01 10:30,1,127.65,127.85,127.65,127.8,276
20131201|2013-05-01 11:00,1,127.85,128.175,127.85,128.025,345
20131201|2013-05-01 11:30,1,128.075,128.075,127.9,127.975,60
20131201|2013-05-01 12:00,1,128.05,128.15,127.95,128,291
20131201|2013-05-01 12:30,1,128,128.025,127.8,127.95,194
20131201|2013-05-01 13:00,1,127.95,127.95,127.625,127.675,70
20131201|2013-05-01 13:30,1,127.7,127.7,127.7,127.7,2
20131201|2013-05-01 14:00,1,127.65,127.65,127.575,127.575,10
20131201|2013-05-01 14:30,1,127.575,127.575,127.575,127.575,8
20131201|2013-05-01 15:00,1,127.5,127.825,127.45,127.8,15
20131201|2013-05-01 15:30,1,127.85,128.05,127.8,128.05,93
20131201|2013-05-01 17:00,2,128.1,128.275,128.1,128.275,3
20131201|2013-05-01 17:30,2,128.05,128.05,128.05,128.05,5
20131201|2013-05-01 19:00,2,128.1,128.1,128.05,128.05,4
20131201|2013-05-01 20:30,2,128.075,128.2,128.075,128.2,16
20131201|2013-05-01 22:00,2,128.225,128.225,128.225,128.225,5
20131201|2013-05-01 22:30,2,128.225,128.25,128.2,128.2,6
20131201|2013-05-02 00:30,2,128.275,128.275,128.275,128.275,1
20131201|2013-05-02 02:00,2,128.275,128.275,128.275,128.275,1
20131201|2013-05-02 02:30,2,128.225,128.225,128.225,128.225,1
20131201|2013-05-02 04:00,2,128.2,128.2,128.175,128.175,2
20131201|2013-05-02 07:00,2,128.225,128.225,128.2,128.2,3
20131201|2013-05-02 08:00,2,128.25,128.3,128.25,128.275,9
20131201|2013-05-02 08:30,2,128.3,128.5,128.3,128.4,179
20131201|2013-05-02 09:00,2,128.475,128.5,128.275,128.3,308
20131201|2013-05-02 09:30,2,128.275,128.425,128.275,128.35,250
20131201|2013-05-02 10:00,2,128.35,128.45,128.35,128.4,245
20131201|2013-05-02 10:30,2,128.425,128.525,128.35,128.45,135
20131201|2013-05-02 11:00,2,128.5,128.65,128.5,128.575,177
20131201|2013-05-02 11:30,2,128.575,128.575,128.375,128.5,192
20131201|2013-05-02 12:00,2,128.45,128.475,128.4,128.4,61
20131201|2013-05-02 12:30,2,128.45,128.55,128.35,128.525,154
20131201|2013-05-02 13:00,2,128.375,128.4,128.375,128.4,14
20131201|2013-05-02 13:30,2,128.375,128.425,128.3,128.3,36
20131201|2013-05-02 14:30,2,128.3,128.3,128.275,128.275,12
20131201|2013-05-02 15:00,2,128.3,128.3,128.275,128.3,26
20131201|2013-05-02 15:30,2,128.225,128.225,128.225,128.225,3
20131201|2013-05-02 17:00,3,128.3,128.3,128.3,128.3,2
20131201|2013-05-02 18:30,3,128.225,128.225,128.225,128.225,3
20131201|2013-05-02 19:00,3,128.3,128.35,128.3,128.35,6
20131201|2013-05-02 19:30,3,128.375,128.4,128.375,128.4,2
20131201|2013-05-02 20:00,3,128.4,128.4,128.4,128.4,4
20131201|2013-05-02 22:00,3,128.475,128.475,128.475,128.475,1
20131201|2013-05-03 02:30,3,128.5,128.5,128.5,128.5,1
20131201|2013-05-03 03:00,3,128.5,128.5,128.5,128.5,3
20131201|2013-05-03 04:00,3,128.5,128.55,128.5,128.55,3
20131201|2013-05-03 04:30,3,128.5,128.5,128.5,128.5,2
20131201|2013-05-03 05:00,3,128.525,128.525,128.525,128.525,1
20131201|2013-05-03 07:00,3,128.6,128.6,128.4,128.4,14
20131201|2013-05-03 07:30,3,128.45,128.55,128.45,128.55,3
20131201|2013-05-03 08:00,3,128.375,128.45,128.35,128.45,18
20131201|2013-05-03 08:30,3,128.4,128.4,128.275,128.3,23
20131201|2013-05-03 09:00,3,128.275,128.275,127.875,128.075,202
20131201|2013-05-03 09:30,3,128.1,128.225,128,128.075,173
20131201|2013-05-03 10:00,3,128.125,128.175,127.825,127.825,133
20131201|2013-05-03 10:30,3,127.825,127.825,127.5,127.525,224
20131201|2013-05-03 11:00,3,127.475,127.475,126.675,126.875,381
20131201|2013-05-03 11:30,3,126.9,127.45,126.85,127.025,560
20131201|2013-05-03 12:00,3,127.025,127.225,126.925,127,125
20131201|2013-05-03 12:30,3,126.975,127.125,126.85,126.925,306
20131201|2013-05-03 13:00,3,126.9,126.95,126.725,126.825,109
20131201|2013-05-03 13:30,3,126.775,126.775,126.75,126.75,6
20131201|2013-05-06 09:00,6,127.075,127.3,126.9,126.9,417
20131201|2013-05-06 09:30,6,126.875,127.25,126.85,127.175,79
20131201|2013-05-06 10:00,6,127.2,127.275,127.15,127.15,66
20131201|2013-05-06 10:30,6,127.175,127.225,127,127,110
20131201|2013-05-06 11:00,6,126.95,126.95,126.625,126.675,163
20131201|2013-05-06 11:30,6,126.725,126.775,126.25,126.4,153
20131201|2013-05-06 12:00,6,126.4,126.45,126.2,126.25,114
20131201|2013-05-06 12:30,6,126.2,126.275,125.85,126,444
20131201|2013-05-06 13:00,6,126,126,125.875,125.875,147
20131201|2013-05-06 13:30,6,125.8,125.85,125.775,125.8,8
20131201|2013-05-06 14:00,6,125.825,125.85,125.825,125.85,4
20131201|2013-05-06 14:30,6,125.9,125.925,125.9,125.925,7
20131201|2013-05-06 15:00,6,125.9,125.9,125.875,125.875,2
20131201|2013-05-06 15:30,6,125.775,125.775,125.775,125.775,2
20131201|2013-05-06 17:00,7,125.85,125.85,125.85,125.85,2
20131201|2013-05-06 19:30,7,126.05,126.1,126.05,126.1,16
20131201|2013-05-06 20:00,7,126.05,126.05,126.05,126.05,2
20131201|2013-05-06 21:00,7,126.025,126.025,126.025,126.025,1
20131201|2013-05-06 23:00,7,126.075,126.1,126,126.075,12
20131201|2013-05-07 02:30,7,126.1,126.1,126.075,126.075,2
20131201|2013-05-07 04:30,7,125.975,125.975,125.975,125.975,2
20131201|2013-05-07 05:00,7,125.875,125.875,125.875,125.875,1
20131201|2013-05-07 06:00,7,126,126.2,126,126.2,6
20131201|2013-05-07 06:30,7,126.175,126.175,126.175,126.175,2
20131201|2013-05-07 07:00,7,126.075,126.075,126,126,10
20131201|2013-05-07 07:30,7,126.05,126.175,126.05,126.175,13
20131201|2013-05-07 08:00,7,126.1,126.1,126.05,126.05,6
20131201|2013-05-07 08:30,7,126.1,126.1,125.95,126.025,20
20131201|2013-05-07 09:00,7,125.925,125.925,125.5,125.55,298
20131201|2013-05-07 09:30,7,125.55,125.7,125.35,125.35,308
20131201|2013-05-07 10:00,7,125.35,125.45,125.225,125.45,238
20131201|2013-05-07 10:30,7,125.45,125.65,125.4,125.65,369
20131201|2013-05-07 11:00,7,125.7,125.85,125.575,125.85,117
20131201|2013-05-07 11:30,7,125.85,125.875,125.725,125.775,74
20131201|2013-05-07 12:00,7,125.8,125.8,125.625,125.65,65
20131201|2013-05-07 12:30,7,125.625,125.775,125.5,125.675,112
20131201|2013-05-07 13:00,7,125.65,125.675,125.4,125.4,55
20131201|2013-05-07 13:30,7,125.4,125.525,125.4,125.5,30
20131201|2013-05-07 14:00,7,125.475,125.525,125.475,125.525,2
20131201|2013-05-07 14:30,7,125.575,125.575,125.575,125.575,1
20131201|2013-05-07 15:30,7,125.55,125.55,125.55,125.55,1
20131201|2013-05-07 17:00,8,125.525,125.525,125.5,125.5,7
20131201|2013-05-07 18:00,8,125.575,125.675,125.575,125.575,60
20131201|2013-05-07 18:30,8,125.575,125.575,125.575,125.575,7
20131201|2013-05-07 19:00,8,125.55,125.55,125.55,125.55,3
20131201|2013-05-07 20:30,8,125.5,125.5,125.5,125.5,1
20131201|2013-05-07 21:00,8,125.5,125.5,125.4,125.4,17
20131201|2013-05-07 21:30,8,125.4,125.4,125.4,125.4,1
20131201|2013-05-07 22:00,8,125.425,125.45,125.425,125.45,4
20131201|2013-05-08 00:00,8,125.45,125.45,125.45,125.45,1
20131201|2013-05-08 02:00,8,125.45,125.475,125.45,125.475,18
20131201|2013-05-08 04:30,8,125.375,125.425,125.375,125.425,3
20131201|2013-05-08 06:00,8,125.5,125.5,125.5,125.5,1
20131201|2013-05-08 07:00,8,125.5,125.5,125.5,125.5,1
20131201|2013-05-08 07:30,8,125.55,125.6,125.55,125.6,14
20131201|2013-05-08 08:30,8,125.5,125.85,125.45,125.825,59
20131201|2013-05-08 09:00,8,125.825,125.825,125.125,125.2,230
20131201|2013-05-08 09:30,8,125.2,125.225,125,125.05,504
20131201|2013-05-08 10:00,8,125.075,125.1,124.825,124.975,255
20131201|2013-05-08 10:30,8,125,125.025,124.875,124.875,320
20131201|2013-05-08 11:00,8,124.925,125.2,124.75,125.05,674
20131201|2013-05-08 11:30,8,125.025,125.175,124.975,125.075,152
20131201|2013-05-08 12:00,8,125.05,125.225,124.95,125.025,154
20131201|2013-05-08 12:30,8,125,125,124.7,124.725,283
20131201|2013-05-08 13:00,8,124.725,124.725,124.6,124.625,204
20131201|2013-05-08 13:30,8,124.625,124.7,124.625,124.7,24
20131201|2013-05-08 14:00,8,124.7,124.725,124.7,124.725,10
20131201|2013-05-08 14:30,8,124.625,124.625,124.625,124.625,6
20131201|2013-05-08 15:30,8,124.675,124.675,124.675,124.675,2
20131201|2013-05-08 17:00,9,124.75,124.875,124.725,124.725,6
20131201|2013-05-08 18:30,9,124.925,124.95,124.925,124.95,2
20131201|2013-05-08 20:30,9,124.675,124.675,124.65,124.65,6
20131201|2013-05-08 22:30,9,124.7,124.7,124.7,124.7,1
20131201|2013-05-08 23:00,9,124.7,124.7,124.7,124.7,1
20131201|2013-05-09 01:30,9,124.675,124.675,124.675,124.675,4
20131201|2013-05-09 03:00,9,124.725,124.725,124.725,124.725,2
20131201|2013-05-09 04:30,9,124.6,124.6,124.6,124.6,1
20131201|2013-05-09 05:00,9,124.65,124.7,124.65,124.7,6
20131201|2013-05-09 06:00,9,124.75,124.75,124.75,124.75,1
20131201|2013-05-09 06:30,9,124.875,124.875,124.875,124.875,5
20131201|2013-05-09 07:00,9,124.9,124.9,124.875,124.875,7
20131201|2013-05-09 07:30,9,124.875,124.925,124.825,124.825,17
20131201|2013-05-09 08:00,9,124.8,124.8,124.75,124.75,5
20131201|2013-05-09 08:30,9,124.9,124.9,124.8,124.9,49
20131201|2013-05-09 09:00,9,124.875,124.925,124.45,124.625,282
20131201|2013-05-09 09:30,9,124.625,124.925,124.6,124.6,196
20131201|2013-05-09 10:00,9,124.65,124.875,124.65,124.725,112
20131201|2013-05-09 10:30,9,124.8,124.925,124.8,124.875,86
20131201|2013-05-09 11:00,9,124.875,125.225,124.8,125.125,260
20131201|2013-05-09 11:30,9,125.15,125.275,125.05,125.25,64
20131201|2013-05-09 12:00,9,125.2,125.225,125.075,125.125,68
20131201|2013-05-09 12:30,9,125.05,125.35,124.95,125.3,264
20131201|2013-05-09 13:00,9,125.25,125.325,125,125,83
20131201|2013-05-09 13:30,9,124.95,125,124.95,125,8
20131201|2013-05-09 14:00,9,125,125,125,125,16
20131201|2013-05-09 14:30,9,125,125,125,125,21
20131201|2013-05-09 15:00,9,125,125,124.975,124.975,38
20131201|2013-05-09 15:30,9,125.075,125.075,125,125,6
20131201|2013-05-10 00:00,10,124.95,124.95,124.95,124.95,5
20131201|2013-05-10 00:30,10,124.95,124.95,124.95,124.95,4
20131201|2013-05-10 01:30,10,124.95,124.95,124.95,124.95,1
20131201|2013-05-10 02:00,10,124.925,124.925,124.925,124.925,1
20131201|2013-05-10 05:00,10,124.925,124.925,124.925,124.925,1
20131201|2013-05-10 05:30,10,124.925,124.925,124.925,124.925,5
20131201|2013-05-10 06:00,10,124.925,125,124.925,125,18
20131201|2013-05-10 06:30,10,124.95,124.95,124.95,124.95,2
20131201|2013-05-10 07:30,10,124.9,124.95,124.9,124.95,14
20131201|2013-05-10 08:00,10,124.95,125.2,124.95,125.2,32
20131201|2013-05-10 08:30,10,125.2,125.2,125.125,125.15,6
20131201|2013-05-10 09:00,10,125.1,125.55,125.1,125.425,138
20131201|2013-05-10 09:30,10,125.375,125.475,125.225,125.25,32
20131201|2013-05-10 10:00,10,125.25,125.25,125.05,125.05,114
20131201|2013-05-10 10:30,10,125.075,125.15,125.075,125.075,24
20131201|2013-05-10 11:00,10,125.05,125.175,124.9,125.15,164
20131201|2013-05-10 11:30,10,125.125,125.2,125.1,125.2,51
20131201|2013-05-10 12:00,10,125.175,125.375,125.175,125.35,72
20131201|2013-05-10 12:30,10,125.375,125.75,125.325,125.725,387
20131201|2013-05-10 13:00,10,125.725,125.75,125.575,125.575,156
20131201|2013-05-10 13:30,10,125.65,125.65,125.6,125.6,4
20131201|2013-05-13 09:00,13,125.575,126.35,125.575,126.1,284
20131201|2013-05-13 09:30,13,126.075,126.125,125.975,126,118
20131201|2013-05-13 10:00,13,126.05,126.15,126.025,126.1,21
20131201|2013-05-13 10:30,13,126.125,126.275,126.125,126.15,75
20131201|2013-05-13 11:00,13,126.1,126.225,125.85,125.95,69
20131201|2013-05-13 11:30,13,125.925,126.125,125.55,125.775,113
20131201|2013-05-13 12:00,13,125.775,125.775,125.575,125.575,25
20131201|2013-05-13 12:30,13,125.6,125.8,125.525,125.8,220
20131201|2013-05-13 13:00,13,125.75,125.75,125.65,125.675,67
20131201|2013-05-13 13:30,13,125.7,125.7,125.7,125.7,2
20131201|2013-05-13 14:00,13,125.625,125.625,125.575,125.575,20
20131201|2013-05-13 14:30,13,125.6,125.6,125.6,125.6,8
20131201|2013-05-13 15:30,13,125.575,125.575,125.575,125.575,3
20131201|2013-05-13 17:00,14,125.5,125.5,125.45,125.45,9
20131201|2013-05-13 17:30,14,125.45,125.525,125.45,125.5,12
20131201|2013-05-13 18:30,14,125.575,125.575,125.575,125.575,1
20131201|2013-05-13 20:00,14,125.7,125.75,125.7,125.75,4
20131201|2013-05-13 20:30,14,125.75,125.75,125.75,125.75,1
20131201|2013-05-14 03:00,14,125.75,125.75,125.75,125.75,4
20131201|2013-05-14 04:00,14,125.75,125.75,125.75,125.75,1
20131201|2013-05-14 05:30,14,125.7,125.7,125.7,125.7,2
20131201|2013-05-14 06:30,14,125.75,125.75,125.75,125.75,1
20131201|2013-05-14 07:30,14,125.675,125.675,125.675,125.675,4
20131201|2013-05-14 08:00,14,125.7,125.7,125.65,125.7,14
20131201|2013-05-14 08:30,14,125.775,126.025,125.7,125.9,55
20131201|2013-05-14 09:00,14,125.875,125.9,125.65,125.65,103
20131201|2013-05-14 09:30,14,125.65,125.65,125.4,125.4,91
20131201|2013-05-14 10:00,14,125.575,125.85,125.45,125.45,63
20131201|2013-05-14 10:30,14,125.475,125.525,125.35,125.375,30
20131201|2013-05-14 11:00,14,125.35,125.425,125.05,125.2,118
20131201|2013-05-14 11:30,14,125.2,125.7,125.2,125.475,81
20131201|2013-05-14 12:00,14,125.45,125.55,125.4,125.475,37
20131201|2013-05-14 12:30,14,125.475,125.5,125.225,125.375,149
20131201|2013-05-14 13:00,14,125.4,125.4,125.35,125.35,14
20131201|2013-05-14 13:30,14,125.375,125.4,125.325,125.325,25
20131201|2013-05-14 14:00,14,125.5,125.5,125.5,125.5,11
20131201|2013-05-14 14:30,14,125.3,125.3,125.3,125.3,2
20131201|2013-05-14 15:00,14,125.275,125.275,125.275,125.275,6
20131201|2013-05-14 17:00,15,125.4,125.75,125.35,125.75,10
20131201|2013-05-14 19:00,15,125.5,125.5,125.5,125.5,10
20131201|2013-05-14 22:00,15,125.5,125.5,125.5,125.5,1
20131201|2013-05-14 22:30,15,125.475,125.475,125.475,125.475,8
20131201|2013-05-15 02:30,15,125.375,125.375,125.375,125.375,1
20131201|2013-05-15 03:00,15,125.375,125.375,125.35,125.35,3
20131201|2013-05-15 05:30,15,125.25,125.25,125.225,125.25,15
20131201|2013-05-15 07:00,15,125.275,125.375,125.275,125.375,14
20131201|2013-05-15 08:00,15,125.25,125.35,125.15,125.15,12
20131201|2013-05-15 08:30,15,125.2,125.275,125.2,125.275,11
20131201|2013-05-15 09:00,15,125.2,125.25,125,125.2,166
20131201|2013-05-15 09:30,15,125.25,125.3,125.1,125.3,44
20131201|2013-05-15 10:00,15,125.325,125.4,124.95,125,132
20131201|2013-05-15 10:30,15,124.975,125.3,124.9,125.2,260
20131201|2013-05-15 11:00,15,125.15,125.4,125.1,125.4,55
20131201|2013-05-15 11:30,15,125.375,125.475,125.15,125.25,151
20131201|2013-05-15 12:00,15,125.225,125.225,124.95,124.95,284
20131201|2013-05-15 12:30,15,124.95,125.125,124.45,124.475,423
20131201|2013-05-15 13:00,15,124.5,124.65,124.5,124.65,118
20131201|2013-05-15 13:30,15,124.65,124.75,124.575,124.725,29
20131201|2013-05-15 14:00,15,124.6,124.675,124.55,124.675,11
20131201|2013-05-15 14:30,15,124.65,124.65,124.65,124.65,6
20131201|2013-05-15 15:00,15,124.75,124.775,124.725,124.75,16
20131201|2013-05-15 15:30,15,124.75,124.8,124.7,124.8,7
20131201|2013-05-15 18:00,16,124.775,124.775,124.775,124.775,1
20131201|2013-05-15 19:00,16,124.725,124.85,124.725,124.85,19
20131201|2013-05-15 20:00,16,124.8,124.8,124.8,124.8,13
20131201|2013-05-16 02:00,16,124.65,124.65,124.65,124.65,1
20131201|2013-05-16 04:00,16,124.525,124.55,124.525,124.55,2
20131201|2013-05-16 06:00,16,124.6,124.6,124.6,124.6,1
20131201|2013-05-16 07:00,16,124.675,124.7,124.675,124.675,7
20131201|2013-05-16 07:30,16,124.725,124.725,124.65,124.65,11
20131201|2013-05-16 08:00,16,124.725,124.75,124.5,124.525,78
20131201|2013-05-16 08:30,16,124.525,124.6,124.35,124.35,50
20131201|2013-05-16 09:00,16,124.35,124.675,124.175,124.675,304
20131201|2013-05-16 09:30,16,124.675,124.725,124.5,124.7,146
20131201|2013-05-16 10:00,16,124.7,124.7,124.375,124.45,90
20131201|2013-05-16 10:30,16,124.4,124.475,124.325,124.325,133
20131201|2013-05-16 11:00,16,124.375,124.575,124.3,124.4,145
20131201|2013-05-16 11:30,16,124.4,124.65,124.375,124.55,100
20131201|2013-05-16 12:00,16,124.5,124.675,124.4,124.625,51
20131201|2013-05-16 12:30,16,124.6,124.75,124.325,124.325,375
20131201|2013-05-16 13:00,16,124.3,124.35,124.25,124.25,103
20131201|2013-05-16 13:30,16,124.225,124.25,124.225,124.225,8
20131201|2013-05-16 14:30,16,124.225,124.325,124.225,124.325,18
20131201|2013-05-16 15:00,16,124.325,124.35,124.325,124.35,2
20131201|2013-05-16 15:30,16,124.35,124.35,124.3,124.3,8
20131201|2013-05-16 17:00,17,124.3,124.375,124.3,124.375,9
20131201|2013-05-16 19:00,17,124.3,124.3,124.3,124.3,1
20131201|2013-05-16 19:30,17,124.325,124.325,124.3,124.3,2
20131201|2013-05-16 20:00,17,124.375,124.375,124.375,124.375,1
20131201|2013-05-16 20:30,17,124.375,124.375,124.375,124.375,3
20131201|2013-05-16 21:00,17,124.4,124.4,124.4,124.4,3
20131201|2013-05-16 23:00,17,124.375,124.375,124.375,124.375,2
20131201|2013-05-17 02:30,17,124.275,124.35,124.275,124.35,2
20131201|2013-05-17 04:00,17,124.275,124.275,124.275,124.275,1
20131201|2013-05-17 06:00,17,124.325,124.325,124.325,124.325,2
20131201|2013-05-17 06:30,17,124.375,124.375,124.375,124.375,1
20131201|2013-05-17 07:00,17,124.4,124.425,124.375,124.375,12
20131201|2013-05-17 07:30,17,124.425,124.475,124.4,124.475,9
20131201|2013-05-17 08:00,17,124.5,124.5,124.275,124.275,45
20131201|2013-05-17 08:30,17,124.3,124.375,124.175,124.175,42
20131201|2013-05-17 09:00,17,124.175,124.25,123.975,124.075,332
20131201|2013-05-17 09:30,17,124.125,124.175,124,124,273
20131201|2013-05-17 10:00,17,124.025,124.2,123.9,124,140
20131201|2013-05-17 10:30,17,124.025,124.1,123.95,123.95,102
20131201|2013-05-17 11:00,17,124.025,124.05,123.7,123.725,186
20131201|2013-05-17 11:30,17,123.75,123.9,123.65,123.65,123
20131201|2013-05-17 12:00,17,123.6,123.65,123.275,123.475,319
20131201|2013-05-17 12:30,17,123.375,123.55,123.325,123.55,1036
20131201|2013-05-17 13:00,17,123.5,123.575,123.4,123.475,446
20131201|2013-05-17 13:30,17,123.425,123.575,123.425,123.525,9
20131201|2013-05-20 09:00,20,123.5,123.525,122.775,122.95,698
20131201|2013-05-20 09:30,20,122.95,123.275,122.85,123.075,534
20131201|2013-05-20 10:00,20,123.05,123.7,123.05,123.4,548
20131201|2013-05-20 10:30,20,123.4,123.475,123.275,123.375,199
20131201|2013-05-20 11:00,20,123.375,123.55,123.35,123.5,61
20131201|2013-05-20 11:30,20,123.55,123.75,123.5,123.575,138
20131201|2013-05-20 12:00,20,123.6,123.95,123.55,123.875,464
20131201|2013-05-20 12:30,20,123.9,124,123.8,123.9,179
20131201|2013-05-20 13:00,20,123.95,124.25,123.925,124.15,234
20131201|2013-05-20 13:30,20,124.15,124.25,124.125,124.25,33
20131201|2013-05-20 14:00,20,124.2,124.2,124.15,124.15,26
20131201|2013-05-20 15:00,20,124.125,124.325,124.125,124.325,6
20131201|2013-05-20 15:30,20,124.35,124.5,124.35,124.425,23
20131201|2013-05-20 17:00,21,124.5,124.55,124.5,124.55,3
20131201|2013-05-20 17:30,21,124.575,124.775,124.575,124.65,67
20131201|2013-05-20 18:00,21,124.65,124.65,124.6,124.6,23
20131201|2013-05-20 18:30,21,124.6,124.75,124.6,124.7,60
20131201|2013-05-20 19:00,21,124.625,124.75,124.6,124.625,28
20131201|2013-05-20 19:30,21,124.6,124.75,124.6,124.75,7
20131201|2013-05-20 20:30,21,124.65,124.65,124.65,124.65,1
20131201|2013-05-20 21:00,21,124.6,124.6,124.6,124.6,7
20131201|2013-05-20 21:30,21,124.6,124.6,124.6,124.6,8
20131201|2013-05-20 22:00,21,124.6,124.6,124.6,124.6,30
20131201|2013-05-20 22:30,21,124.6,124.6,124.6,124.6,1
20131201|2013-05-21 00:00,21,124.6,124.65,124.6,124.65,10
20131201|2013-05-21 01:30,21,124.65,124.65,124.6,124.6,15
20131201|2013-05-21 03:00,21,124.625,124.7,124.625,124.7,14
20131201|2013-05-21 04:00,21,124.65,124.75,124.6,124.75,7
20131201|2013-05-21 04:30,21,124.625,124.725,124.6,124.725,33
20131201|2013-05-21 05:00,21,124.75,124.775,124.75,124.775,3
20131201|2013-05-21 06:00,21,124.65,124.65,124.575,124.575,12
20131201|2013-05-21 06:30,21,124.55,124.6,124.55,124.6,3
20131201|2013-05-21 07:00,21,124.5,124.5,124.4,124.45,11
20131201|2013-05-21 07:30,21,124.45,124.6,124.45,124.6,28
20131201|2013-05-21 08:00,21,124.6,124.6,124.55,124.55,34
20131201|2013-05-21 08:30,21,124.55,124.575,124.5,124.55,21
20131201|2013-05-21 09:00,21,124.55,124.55,124.075,124.2,621
20131201|2013-05-21 09:30,21,124.2,124.425,124.15,124.35,215
20131201|2013-05-21 10:00,21,124.225,124.5,124.225,124.5,180
20131201|2013-05-21 10:30,21,124.5,124.725,124.45,124.7,206
20131201|2013-05-21 11:00,21,124.7,125.2,124.7,125.025,314
20131201|2013-05-21 11:30,21,125,125.1,124.875,125,88
20131201|2013-05-21 12:00,21,125.025,125.175,124.95,125.075,233
20131201|2013-05-21 12:30,21,125.075,125.5,125.075,125.225,1034
20131201|2013-05-21 13:00,21,125.225,125.225,125.1,125.15,132
20131201|2013-05-21 13:30,21,125.1,125.1,125.025,125.025,10
20131201|2013-05-21 14:00,21,125.025,125.05,125.025,125.05,8
20131201|2013-05-21 14:30,21,125.125,125.175,125.05,125.05,15
20131201|2013-05-21 15:30,21,125.05,125.05,125.05,125.05,1
20131201|2013-05-21 17:00,22,125.15,125.3,125.05,125.3,14
20131201|2013-05-21 17:30,22,125.3,125.3,125.3,125.3,3
20131201|2013-05-21 19:00,22,125.275,125.275,125.275,125.275,2
20131201|2013-05-21 19:30,22,125.4,125.4,125.4,125.4,1
20131201|2013-05-21 20:00,22,125.375,125.375,125.375,125.375,2
20131201|2013-05-21 20:30,22,125.35,125.35,125.325,125.325,2
20131201|2013-05-21 21:30,22,125.35,125.35,125.35,125.35,5
20131201|2013-05-21 22:00,22,125.325,125.325,125.325,125.325,1
20131201|2013-05-22 00:30,22,125.325,125.425,125.325,125.425,2
20131201|2013-05-22 05:00,22,125.375,125.375,125.375,125.375,2
20131201|2013-05-22 06:00,22,125.3,125.3,125.25,125.25,15
20131201|2013-05-22 06:30,22,125.2,125.2,125.15,125.2,25
20131201|2013-05-22 07:00,22,125.225,125.225,125.15,125.175,16
20131201|2013-05-22 07:30,22,125.15,125.2,125.15,125.2,6
20131201|2013-05-22 08:00,22,125.275,125.275,125.275,125.275,2
20131201|2013-05-22 08:30,22,125.25,125.25,125.05,125.15,69
20131201|2013-05-22 09:00,22,125.125,125.325,124.9,125.125,383
20131201|2013-05-22 09:30,22,125.125,125.25,124.875,124.9,206
20131201|2013-05-22 10:00,22,124.9,125.025,124.6,124.875,464
20131201|2013-05-22 10:30,22,124.825,124.95,124.775,124.925,142
20131201|2013-05-22 11:00,22,124.875,125.025,124.875,124.95,53
20131201|2013-05-22 11:30,22,124.975,124.975,124.6,124.725,139
20131201|2013-05-22 12:00,22,124.65,124.65,124.025,124.175,260
20131201|2013-05-22 12:30,22,124.175,124.575,124.15,124.425,445
20131201|2013-05-22 13:00,22,124.425,124.5,124.25,124.35,344
20131201|2013-05-22 13:30,22,124.325,124.325,124.25,124.25,20
20131201|2013-05-22 14:00,22,124.2,124.2,124.2,124.2,1
20131201|2013-05-22 14:30,22,124.175,124.175,124,124,36
20131201|2013-05-22 15:00,22,123.975,124.025,123.975,124.025,11
20131201|2013-05-22 15:30,22,124.05,124.25,124.05,124.25,7
20131201|2013-05-22 17:00,23,124.25,124.25,124.25,124.25,5
20131201|2013-05-22 18:00,23,124.2,124.2,123.925,123.925,44
20131201|2013-05-22 19:00,23,124.05,124.2,124.05,124.2,13
20131201|2013-05-22 19:30,23,124.1,124.1,124.075,124.075,6
20131201|2013-05-22 20:30,23,124.025,124.025,124.025,124.025,1
20131201|2013-05-22 22:00,23,124.075,124.075,124,124.025,10
20131201|2013-05-22 22:30,23,124.025,124.025,124.025,124.025,1
20131201|2013-05-23 04:00,23,123.975,123.975,123.975,123.975,5
20131201|2013-05-23 05:30,23,124.05,124.05,124.05,124.05,5
20131201|2013-05-23 06:30,23,124.15,124.275,124.125,124.275,29
20131201|2013-05-23 07:00,23,124.225,124.325,124.225,124.325,7
20131201|2013-05-23 08:00,23,124.35,124.35,124.175,124.25,53
20131201|2013-05-23 08:30,23,124.275,124.35,124.175,124.3,80
20131201|2013-05-23 09:00,23,124.3,124.575,124,124.05,288
20131201|2013-05-23 09:30,23,124.075,124.25,124.025,124.05,303
20131201|2013-05-23 10:00,23,124.05,124.275,123.95,124.275,200
20131201|2013-05-23 10:30,23,124.25,124.425,124.2,124.325,224
20131201|2013-05-23 11:00,23,124.275,124.45,123.9,124.1,170
20131201|2013-05-23 11:30,23,124.05,124.075,123.825,123.825,341
20131201|2013-05-23 12:00,23,123.85,124.025,123.475,123.85,589
20131201|2013-05-23 12:30,23,123.925,124.05,123.675,123.7,457
20131201|2013-05-23 13:00,23,123.675,123.725,123.65,123.675,133
20131201|2013-05-23 13:30,23,123.65,123.775,123.65,123.75,25
20131201|2013-05-23 14:00,23,123.75,123.775,123.725,123.775,4
20131201|2013-05-23 14:30,23,123.825,123.825,123.825,123.825,2
20131201|2013-05-23 15:00,23,123.825,123.875,123.825,123.875,11
20131201|2013-05-23 15:30,23,123.9,123.9,123.9,123.9,1
20131201|2013-05-23 17:00,24,123.825,123.875,123.825,123.875,2
20131201|2013-05-23 17:30,24,123.75,123.75,123.75,123.75,1
20131201|2013-05-23 18:00,24,123.75,123.75,123.75,123.75,1
20131201|2013-05-23 21:30,24,123.775,123.775,123.7,123.7,4
20131201|2013-05-23 22:00,24,123.675,123.675,123.675,123.675,1
20131201|2013-05-23 23:00,24,123.675,123.675,123.675,123.675,1
20131201|2013-05-24 01:00,24,123.85,123.85,123.85,123.85,2
20131201|2013-05-24 05:00,24,123.7,123.75,123.7,123.75,4
20131201|2013-05-24 07:00,24,123.775,123.8,123.775,123.8,10
20131201|2013-05-24 07:30,24,123.975,124.05,123.775,123.775,36
20131201|2013-05-24 08:00,24,123.95,124.05,123.85,124,66
20131201|2013-05-24 08:30,24,124,124,123.775,123.8,103
20131201|2013-05-24 09:00,24,123.8,124,123.7,123.975,350
20131201|2013-05-24 09:30,24,123.95,124,123.625,123.675,317
20131201|2013-05-24 10:00,24,123.6,123.925,123.6,123.925,232
20131201|2013-05-24 10:30,24,123.825,124.125,123.75,124,282
20131201|2013-05-24 11:00,24,124,124.275,123.875,124.275,130
20131201|2013-05-24 11:30,24,124.275,124.675,124.25,124.45,256
20131201|2013-05-24 12:00,24,124.45,124.55,124.45,124.55,252
20131201|2013-05-24 12:30,24,124.55,124.825,124.5,124.725,344
20131201|2013-05-24 13:00,24,124.675,125.1,124.675,125,229
20131201|2013-05-24 13:30,24,125.1,125.175,125.025,125.175,25
20131201|2013-05-28 09:00,28,125,125.85,124.95,125,1364
20131201|2013-05-28 09:30,28,124.975,125.15,124.8,125,381
20131201|2013-05-28 10:00,28,125,125.1,124.925,124.95,311
20131201|2013-05-28 10:30,28,124.9,125,124.8,124.975,48
20131201|2013-05-28 11:00,28,124.925,125.175,124.925,125.05,36
20131201|2013-05-28 11:30,28,125.175,125.325,125.1,125.1,35
20131201|2013-05-28 12:00,28,125.075,125.3,125.05,125.3,73
20131201|2013-05-28 12:30,28,125.275,125.55,125.225,125.225,506
20131201|2013-05-28 13:00,28,125.2,125.425,125.2,125.25,293
20131201|2013-05-28 13:30,28,125.2,125.25,125.2,125.25,6
20131201|2013-05-28 14:00,28,125.225,125.25,125.175,125.25,22
20131201|2013-05-28 14:30,28,125.275,125.3,125.275,125.275,9
20131201|2013-05-28 15:00,28,125.275,125.375,125.275,125.35,21
20131201|2013-05-28 15:30,28,125.4,125.4,125.275,125.275,20
20131201|2013-05-28 17:30,29,125.375,125.425,125.375,125.425,5
20131201|2013-05-28 19:30,29,125.35,125.35,125.35,125.35,1
20131201|2013-05-28 20:30,29,125.425,125.45,125.425,125.45,7
20131201|2013-05-28 21:00,29,125.475,125.5,125.45,125.5,14
20131201|2013-05-28 22:00,29,125.625,125.775,125.625,125.775,41
20131201|2013-05-28 22:30,29,125.775,125.8,125.725,125.725,26
20131201|2013-05-28 23:30,29,125.725,125.725,125.7,125.7,5
20131201|2013-05-29 00:00,29,125.7,125.7,125.7,125.7,3
20131201|2013-05-29 03:00,29,125.625,125.625,125.625,125.625,4
20131201|2013-05-29 03:30,29,125.65,125.65,125.65,125.65,1
20131201|2013-05-29 05:30,29,125.55,125.55,125.55,125.55,4
20131201|2013-05-29 06:30,29,125.475,125.5,125.425,125.425,11
20131201|2013-05-29 07:00,29,125.525,125.55,125.525,125.525,12
20131201|2013-05-29 07:30,29,125.525,125.625,125.525,125.625,8
20131201|2013-05-29 08:00,29,125.7,125.7,125.6,125.6,12
20131201|2013-05-29 08:30,29,125.65,125.875,125.65,125.825,145
20131201|2013-05-29 09:00,29,125.8,125.9,125.625,125.8,485
20131201|2013-05-29 09:30,29,125.825,125.975,125.75,125.775,427
20131201|2013-05-29 10:00,29,125.75,125.95,125.65,125.9,243
20131201|2013-05-29 10:30,29,125.925,125.925,125.8,125.825,241
20131201|2013-05-29 11:00,29,125.875,126.125,125.825,126.1,513
20131201|2013-05-29 11:30,29,126.025,126.2,125.95,126.15,183
20131201|2013-05-29 12:00,29,126.175,126.275,126.1,126.1,240
20131201|2013-05-29 12:30,29,126.075,126.25,125.975,126.2,189
20131201|2013-05-29 13:00,29,126.175,126.2,126.05,126.15,86
20131201|2013-05-29 13:30,29,126.075,126.075,126.05,126.05,38
20131201|2013-05-29 14:00,29,126.025,126.025,125.925,125.925,20
20131201|2013-05-29 15:00,29,126.075,126.075,126.075,126.075,2
20131201|2013-05-29 17:00,30,126.05,126.05,126.05,126.05,3
20131201|2013-05-29 17:30,30,126.075,126.075,126.075,126.075,1
20131201|2013-05-29 18:00,30,126.1,126.15,126.1,126.15,3
20131201|2013-05-29 20:30,30,126.1,126.1,126.1,126.1,4
20131201|2013-05-29 21:30,30,126.075,126.125,126.075,126.125,3
20131201|2013-05-29 22:00,30,126.125,126.125,126.125,126.125,1
20131201|2013-05-29 22:30,30,126.05,126.05,126.05,126.05,1
20131201|2013-05-29 23:00,30,126.1,126.1,126.1,126.1,1
20131201|2013-05-30 00:00,30,126.125,126.15,126.125,126.15,5
20131201|2013-05-30 01:00,30,126.1,126.15,126.075,126.15,10
20131201|2013-05-30 01:30,30,126.15,126.175,126.15,126.175,4
20131201|2013-05-30 04:00,30,126.2,126.3,126.2,126.3,20
20131201|2013-05-30 05:30,30,126.325,126.325,126.325,126.325,9
20131201|2013-05-30 06:30,30,126.325,126.325,126.3,126.3,4
20131201|2013-05-30 07:00,30,126.3,126.3,126.275,126.3,20
20131201|2013-05-30 07:30,30,126.3,126.325,126.275,126.275,7
20131201|2013-05-30 08:00,30,126.25,126.25,126.175,126.175,6
20131201|2013-05-30 08:30,30,126.075,126.125,125.95,126.125,62
20131201|2013-05-30 09:00,30,126.1,126.2,125.825,125.825,241
20131201|2013-05-30 09:30,30,125.875,126.175,125.875,125.95,348
20131201|2013-05-30 10:00,30,125.975,126.15,125.875,125.95,181
20131201|2013-05-30 10:30,30,125.875,125.9,125.7,125.75,91
20131201|2013-05-30 11:00,30,125.75,125.75,124.8,125.35,678
20131201|2013-05-30 11:30,30,125.375,125.5,125.2,125.2,235
20131201|2013-05-30 12:00,30,125.15,125.225,125.1,125.175,79
20131201|2013-05-30 12:30,30,125.225,125.25,124.9,124.95,121
20131201|2013-05-30 13:00,30,124.95,125.05,124.925,125.025,67
20131201|2013-05-30 13:30,30,125.125,125.25,125.125,125.25,8
20131201|2013-05-30 14:00,30,125.25,125.275,125.125,125.125,11
20131201|2013-05-30 14:30,30,125.125,125.15,125.125,125.15,3
20131201|2013-05-30 15:30,30,125.2,125.2,125.2,125.2,2
20131201|2013-05-30 17:00,31,125.125,125.125,125.125,125.125,6
20131201|2013-05-30 17:30,31,125.225,125.225,125.2,125.2,4
20131201|2013-05-30 21:30,31,125.2,125.2,125.2,125.2,3
20131201|2013-05-30 22:00,31,125.2,125.2,125.2,125.2,2
20131201|2013-05-30 22:30,31,125.2,125.2,125.2,125.2,1
20131201|2013-05-30 23:00,31,125.2,125.2,125.2,125.2,2
20131201|2013-05-30 23:30,31,125.2,125.2,125.2,125.2,3
20131201|2013-05-31 00:00,31,125.175,125.175,125.15,125.15,6
20131201|2013-05-31 06:30,31,125.15,125.175,125.15,125.175,4
20131201|2013-05-31 07:00,31,125.175,125.175,125.15,125.15,8
20131201|2013-05-31 07:30,31,125.15,125.175,125.125,125.175,15
20131201|2013-05-31 08:00,31,125.225,125.225,125.2,125.2,2
20131201|2013-05-31 08:30,31,125.25,125.325,125.15,125.3,81
20131201|2013-05-31 09:00,31,125.175,125.25,124.8,125.075,79
20131201|2013-05-31 09:30,31,125.15,125.2,124.825,125.15,167
20131201|2013-05-31 10:00,31,125.15,125.225,125.05,125.15,100
20131201|2013-05-31 10:30,31,125.15,125.35,125.075,125.325,263
20131201|2013-05-31 11:00,31,125.3,125.45,125.175,125.4,108
20131201|2013-05-31 11:30,31,125.4,125.425,125.25,125.25,69
20131201|2013-05-31 12:00,31,125.275,125.375,125.275,125.325,82
20131201|2013-05-31 12:30,31,125.375,125.975,125.35,125.95,737
20131201|2013-05-31 13:00,31,125.9,125.9,125.475,125.475,79
20131201|2013-05-31 13:30,31,125.575,125.725,125.45,125.7,164
20131201|2013-06-03 09:00,3,125.6,125.625,125.075,125.15,457
20131201|2013-06-03 09:30,3,125.075,125.175,124.775,124.8,388
20131201|2013-06-03 10:00,3,124.825,124.9,124.8,124.85,357
20131201|2013-06-03 10:30,3,124.85,124.9,124.7,124.725,161
20131201|2013-06-03 11:00,3,124.725,124.925,124.625,124.925,133
20131201|2013-06-03 11:30,3,124.925,125.2,124.925,125.125,115
20131201|2013-06-03 12:00,3,125.1,125.4,125.1,125.325,182
20131201|2013-06-03 12:30,3,125.3,125.375,124.825,124.85,344
20131201|2013-06-03 13:00,3,124.8,125,124.8,125,188
20131201|2013-06-03 13:30,3,125,125,125,125,7
20131201|2013-06-03 14:00,3,125,125,125,125,8
20131201|2013-06-03 14:30,3,125,125,125,125,13
20131201|2013-06-03 20:30,4,124.775,124.775,124.775,124.775,4
20131201|2013-06-04 02:30,4,124.825,124.825,124.825,124.825,2
20131201|2013-06-04 06:00,4,124.825,124.825,124.8,124.8,3
20131201|2013-06-04 07:30,4,124.9,125,124.9,125,10
20131201|2013-06-04 08:00,4,124.975,125.05,124.95,125,6
20131201|2013-06-04 08:30,4,124.95,125,124.875,125,94
20131201|2013-06-04 09:00,4,125,125.1,124.65,124.7,519
20131201|2013-06-04 09:30,4,124.7,125.15,124.675,125.025,196
20131201|2013-06-04 10:00,4,125.05,125.2,125.05,125.125,97
20131201|2013-06-04 10:30,4,125.15,125.2,125.025,125.1,105
20131201|2013-06-04 11:00,4,125.15,125.2,124.95,125.15,103
20131201|2013-06-04 11:30,4,125.15,125.575,125.15,125.5,111
20131201|2013-06-04 12:00,4,125.525,126.15,125.5,126.075,610
20131201|2013-06-04 12:30,4,126.075,126.125,125.475,125.675,478
20131201|2013-06-04 13:00,4,125.625,125.65,125.6,125.6,110
20131201|2013-06-04 13:30,4,125.55,125.55,125.5,125.5,14
20131201|2013-06-04 14:30,4,125.5,125.525,125.5,125.525,2
20131201|2013-06-04 15:30,4,125.425,125.425,125.4,125.4,3
20131201|2013-06-04 18:00,5,125.7,125.7,125.7,125.7,2
20131201|2013-06-04 19:00,5,125.625,125.75,125.625,125.625,14
20131201|2013-06-04 19:30,5,125.55,125.675,125.55,125.575,8
20131201|2013-06-04 20:00,5,125.475,125.475,125.475,125.475,3
20131201|2013-06-04 20:30,5,125.4,125.4,125.275,125.275,3
20131201|2013-06-04 21:30,5,125.175,125.175,125.175,125.175,1
20131201|2013-06-05 01:30,5,125.25,125.25,125.25,125.25,1
20131201|2013-06-05 05:00,5,125.25,125.25,125.25,125.25,2
20131201|2013-06-05 05:30,5,125.25,125.275,125.25,125.275,12
20131201|2013-06-05 06:00,5,125.25,125.25,125.25,125.25,2
20131201|2013-06-05 06:30,5,125.225,125.225,125.225,125.225,2
20131201|2013-06-05 07:00,5,125.25,125.25,125.175,125.175,21
20131201|2013-06-05 07:30,5,125.175,125.225,125.175,125.175,35
20131201|2013-06-05 08:00,5,125.175,125.175,125.125,125.15,23
20131201|2013-06-05 08:30,5,125.125,125.125,125,125.1,131
20131201|2013-06-05 09:00,5,125.075,125.1,124.775,124.775,328
20131201|2013-06-05 09:30,5,124.775,124.975,124.725,124.775,310
20131201|2013-06-05 10:00,5,124.775,124.95,124.7,124.9,190
20131201|2013-06-05 10:30,5,124.9,125.05,124.875,125.025,285
20131201|2013-06-05 11:00,5,125.075,125.175,125.05,125.15,98
20131201|2013-06-05 11:30,5,125.2,125.2,125,125,160
20131201|2013-06-05 12:00,5,125,125.075,124.875,124.875,96
20131201|2013-06-05 12:30,5,124.925,125.025,124.65,124.675,805
20131201|2013-06-05 13:00,5,124.675,124.85,124.675,124.8,169
20131201|2013-06-05 13:30,5,124.775,124.825,124.725,124.825,30
20131201|2013-06-05 14:00,5,124.775,124.85,124.775,124.85,10
20131201|2013-06-05 14:30,5,124.825,124.825,124.725,124.725,2
20131201|2013-06-05 15:00,5,124.8,124.8,124.675,124.675,2
20131201|2013-06-05 17:00,6,124.85,124.85,124.85,124.85,2
20131201|2013-06-05 18:30,6,124.85,124.85,124.85,124.85,10
20131201|2013-06-05 19:00,6,124.825,124.825,124.825,124.825,2
20131201|2013-06-05 19:30,6,124.825,124.825,124.8,124.8,3
20131201|2013-06-05 20:30,6,124.85,124.85,124.85,124.85,3
20131201|2013-06-05 21:00,6,124.85,124.85,124.825,124.825,18
20131201|2013-06-05 21:30,6,124.85,124.85,124.85,124.85,2
20131201|2013-06-05 22:00,6,124.775,124.775,124.775,124.775,1
20131201|2013-06-06 00:30,6,124.85,124.85,124.85,124.85,1
20131201|2013-06-06 03:00,6,124.8,124.8,124.775,124.775,4
20131201|2013-06-06 05:00,6,124.8,124.8,124.8,124.8,1
20131201|2013-06-06 07:30,6,124.825,124.825,124.75,124.75,7
20131201|2013-06-06 08:00,6,124.75,124.8,124.675,124.8,23
20131201|2013-06-06 08:30,6,124.75,124.825,124.725,124.8,13
20131201|2013-06-06 09:00,6,124.8,125.05,124.7,124.8,245
20131201|2013-06-06 09:30,6,124.8,125.05,124.775,124.925,361
20131201|2013-06-06 10:00,6,124.925,124.925,124.6,124.625,398
20131201|2013-06-06 10:30,6,124.6,124.9,124.55,124.9,176
20131201|2013-06-06 11:00,6,124.875,125.4,124.875,125.2,374
20131201|2013-06-06 11:30,6,125.225,125.275,124.975,124.975,192
20131201|2013-06-06 12:00,6,125.125,125.125,125,125.025,201
20131201|2013-06-06 12:30,6,125.075,125.325,125.075,125.25,264
20131201|2013-06-06 13:00,6,125.25,125.25,125.15,125.175,87
20131201|2013-06-06 13:30,6,125.2,125.2,125.2,125.2,2
20131201|2013-06-06 15:00,6,125.075,125.075,125.075,125.075,2
20131201|2013-06-06 15:30,6,125.15,125.15,125.05,125.05,10
20131201|2013-06-06 17:00,7,125.15,125.15,125.15,125.15,3
20131201|2013-06-07 00:00,7,125.225,125.225,125.225,125.225,2
20131201|2013-06-07 01:00,7,125.3,125.325,125.3,125.325,3
20131201|2013-06-07 01:30,7,125.25,125.25,125.25,125.25,1
20131201|2013-06-07 03:30,7,125.15,125.15,125.15,125.15,2
20131201|2013-06-07 05:30,7,125.125,125.125,125.125,125.125,7
20131201|2013-06-07 06:00,7,125.125,125.175,125.125,125.175,4
20131201|2013-06-07 06:30,7,125.225,125.3,125.125,125.25,22
20131201|2013-06-07 07:00,7,125.15,125.15,125.1,125.1,9
20131201|2013-06-07 07:30,7,125.25,125.35,125.1,125.1,12
20131201|2013-06-07 08:00,7,125.025,125.025,124.9,124.9,23
20131201|2013-06-07 08:30,7,124.9,125.225,124.9,125.225,41
20131201|2013-06-07 09:00,7,125.1,125.1,124.9,125.025,86
20131201|2013-06-07 09:30,7,125.075,125.175,124.85,125,297
20131201|2013-06-07 10:00,7,125.05,125.125,125,125,155
20131201|2013-06-07 10:30,7,125,125.075,124.925,125.05,90
20131201|2013-06-07 11:00,7,125.075,125.075,124.925,124.925,66
20131201|2013-06-07 11:30,7,124.925,124.975,124.725,124.925,154
20131201|2013-06-07 12:00,7,124.9,125.05,124.8,125,139
20131201|2013-06-07 12:30,7,124.975,125.075,124.85,124.95,274
20131201|2013-06-07 13:00,7,124.9,125.1,124.9,125.05,237
20131201|2013-06-07 13:30,7,125.075,125.075,125.025,125.05,42
20131201|2013-06-10 09:00,10,124.8,124.975,124.275,124.325,533
20131201|2013-06-10 09:30,10,124.375,124.6,124.25,124.575,587
20131201|2013-06-10 10:00,10,124.5,124.85,124.425,124.675,191
20131201|2013-06-10 10:30,10,124.65,124.775,124.45,124.45,109
20131201|2013-06-10 11:00,10,124.425,124.75,124.325,124.75,224
20131201|2013-06-10 11:30,10,124.7,124.725,124.6,124.65,163
20131201|2013-06-10 12:00,10,124.675,124.725,124.45,124.525,168
20131201|2013-06-10 12:30,10,124.575,124.725,124.4,124.525,239
20131201|2013-06-10 13:00,10,124.525,124.575,124.45,124.575,49
20131201|2013-06-10 13:30,10,124.55,124.6,124.55,124.6,5
20131201|2013-06-10 14:00,10,124.6,124.6,124.6,124.6,1
20131201|2013-06-10 15:00,10,124.575,124.6,124.575,124.6,4
20131201|2013-06-10 15:30,10,124.575,124.575,124.55,124.55,2
20131201|2013-06-10 17:00,11,124.575,124.6,124.4,124.4,5
20131201|2013-06-10 21:00,11,124.5,124.55,124.5,124.55,3
20131201|2013-06-10 21:30,11,124.55,124.55,124.525,124.525,8
20131201|2013-06-10 22:00,11,124.55,124.55,124.525,124.525,3
20131201|2013-06-10 22:30,11,124.575,124.575,124.575,124.575,1
20131201|2013-06-11 00:30,11,124.425,124.425,124.425,124.425,5
20131201|2013-06-11 03:30,11,124.425,124.425,124.425,124.425,1
20131201|2013-06-11 04:00,11,124.425,124.425,124.425,124.425,12
20131201|2013-06-11 04:30,11,124.425,124.425,124.4,124.4,8
20131201|2013-06-11 05:00,11,124.4,124.4,124.4,124.4,3
20131201|2013-06-11 06:30,11,124.45,124.45,124.45,124.45,1
20131201|2013-06-11 07:00,11,124.45,124.45,124.4,124.4,8
20131201|2013-06-11 07:30,11,124.45,124.55,124.45,124.45,24
20131201|2013-06-11 08:00,11,124.525,124.6,124.525,124.6,8
20131201|2013-06-11 08:30,11,124.625,124.625,124.45,124.525,28
20131201|2013-06-11 09:00,11,124.525,124.675,124.425,124.5,374
20131201|2013-06-11 09:30,11,124.575,124.8,124.5,124.8,323
20131201|2013-06-11 10:00,11,124.825,124.825,124.825,124.825,6
20131201|2013-06-11 11:30,11,125.425,125.425,125.125,125.175,38
20131201|2013-06-11 12:00,11,125.125,125.35,125.125,125.225,105
20131201|2013-06-11 12:30,11,125.25,125.5,125.15,125.35,345
20131201|2013-06-11 13:00,11,125.325,125.45,125.3,125.425,142
20131201|2013-06-11 13:30,11,125.475,125.475,125.425,125.425,10
20131201|2013-06-11 14:00,11,125.475,125.475,125.425,125.425,2
20131201|2013-06-11 14:30,11,125.425,125.525,125.425,125.525,13
20131201|2013-06-11 15:30,11,125.45,125.45,125.425,125.425,10
20131201|2013-06-11 19:00,12,125.375,125.375,125.375,125.375,1
20131201|2013-06-11 21:30,12,125.375,125.525,125.375,125.525,9
20131201|2013-06-11 22:00,12,125.4,125.4,125.4,125.4,2
20131201|2013-06-11 23:00,12,125.4,125.4,125.4,125.4,5
20131201|2013-06-11 23:30,12,125.35,125.35,125.35,125.35,1
20131201|2013-06-12 00:30,12,125.4,125.45,125.4,125.45,2
20131201|2013-06-12 01:30,12,125.45,125.45,125.45,125.45,1
20131201|2013-06-12 03:00,12,125.65,125.7,125.65,125.65,21
20131201|2013-06-12 03:30,12,125.7,125.775,125.7,125.775,34
20131201|2013-06-12 04:00,12,125.8,125.85,125.8,125.85,5
20131201|2013-06-12 05:00,12,125.825,125.825,125.8,125.8,2
20131201|2013-06-12 05:30,12,125.825,125.875,125.825,125.875,44
20131201|2013-06-12 06:00,12,125.875,125.95,125.875,125.95,8
20131201|2013-06-12 06:30,12,125.95,125.95,125.825,125.825,29
20131201|2013-06-12 07:00,12,125.85,125.85,125.775,125.825,14
20131201|2013-06-12 07:30,12,125.925,125.925,125.75,125.875,32
20131201|2013-06-12 08:00,12,125.85,125.875,125.65,125.65,25
20131201|2013-06-12 08:30,12,125.65,125.675,125.425,125.475,180
20131201|2013-06-12 09:00,12,125.475,125.5,125.125,125.2,275
20131201|2013-06-12 09:30,12,125.2,125.5,125.125,125.375,365
20131201|2013-06-12 10:00,12,125.4,125.5,124.8,124.85,340
20131201|2013-06-12 10:30,12,124.85,125.25,124.85,125.175,432
20131201|2013-06-12 11:00,12,125.175,125.2,124.975,125.125,184
20131201|2013-06-12 11:30,12,125.125,125.55,125.125,125.525,360
20131201|2013-06-12 12:00,12,125.475,125.625,125.375,125.5,317
20131201|2013-06-12 12:30,12,125.45,125.6,125.25,125.475,570
20131201|2013-06-12 13:00,12,125.5,125.625,125.475,125.625,164
20131201|2013-06-12 13:30,12,125.6,125.625,125.575,125.625,51
20131201|2013-06-12 14:00,12,125.6,125.6,125.525,125.525,18
20131201|2013-06-12 14:30,12,125.55,125.6,125.525,125.6,10
20131201|2013-06-12 15:00,12,125.575,125.575,125.525,125.525,3
20131201|2013-06-12 15:30,12,125.525,125.575,125.525,125.575,4
20131201|2013-06-12 17:30,13,125.5,125.5,125.5,125.5,5
20131201|2013-06-12 18:30,13,125.5,125.5,125.5,125.5,2
20131201|2013-06-12 19:00,13,125.575,125.6,125.575,125.6,4
20131201|2013-06-12 22:00,13,125.625,125.625,125.625,125.625,5
20131201|2013-06-12 23:30,13,125.625,125.625,125.625,125.625,2
20131201|2013-06-13 00:30,13,125.625,125.625,125.625,125.625,1
20131201|2013-06-13 01:00,13,125.625,125.65,125.625,125.65,2
20131201|2013-06-13 02:00,13,125.7,125.75,125.7,125.75,3
20131201|2013-06-13 02:30,13,125.675,125.725,125.675,125.725,3
20131201|2013-06-13 03:00,13,125.7,125.7,125.7,125.7,1
20131201|2013-06-13 03:30,13,125.675,125.675,125.675,125.675,4
20131201|2013-06-13 04:00,13,125.725,125.725,125.725,125.725,1
20131201|2013-06-13 06:00,13,125.575,125.575,125.575,125.575,1
20131201|2013-06-13 06:30,13,125.525,125.525,125.525,125.525,1
20131201|2013-06-13 07:00,13,125.575,125.575,125.475,125.475,14
20131201|2013-06-13 07:30,13,125.5,125.5,125.375,125.4,120
20131201|2013-06-13 08:00,13,125.4,125.45,125.175,125.325,61
20131201|2013-06-13 08:30,13,125.425,125.5,125.3,125.375,81
20131201|2013-06-13 09:00,13,125.35,125.45,125.2,125.225,421
20131201|2013-06-13 09:30,13,125.275,125.4,125.275,125.4,187
20131201|2013-06-13 10:00,13,125.45,125.55,125.225,125.25,161
20131201|2013-06-13 10:30,13,125.275,125.375,125.1,125.1,359
20131201|2013-06-13 11:00,13,125.1,125.175,125.05,125.125,230
20131201|2013-06-13 11:30,13,125.1,125.125,125,125.025,274
20131201|2013-06-13 12:00,13,125.025,125.225,124.925,125.075,449
20131201|2013-06-13 12:30,13,125.05,125.475,125.05,125.325,313
20131201|2013-06-13 13:00,13,125.275,125.4,125.225,125.25,160
20131201|2013-06-13 13:30,13,125.275,125.325,125.275,125.3,8
20131201|2013-06-13 14:00,13,125.35,125.375,125.35,125.375,3
20131201|2013-06-13 14:30,13,125.45,125.45,125.35,125.35,13
20131201|2013-06-13 15:00,13,125.325,125.325,125.325,125.325,4
20131201|2013-06-13 15:30,13,125.275,125.275,125.15,125.15,10
20131201|2013-06-13 17:00,14,125.3,125.3,125.075,125.075,2
20131201|2013-06-13 17:30,14,125.175,125.175,125.175,125.175,3
20131201|2013-06-13 18:00,14,125.175,125.2,125.175,125.175,5
20131201|2013-06-13 19:00,14,125.275,125.275,125.15,125.15,2
20131201|2013-06-13 19:30,14,125.125,125.275,125.125,125.275,2
20131201|2013-06-13 21:30,14,125.2,125.25,125.2,125.25,6
20131201|2013-06-13 22:00,14,125.25,125.25,125.25,125.25,7
20131201|2013-06-13 23:30,14,125.1,125.1,125.1,125.1,1
20131201|2013-06-14 02:00,14,125.2,125.2,125.2,125.2,2
20131201|2013-06-14 04:00,14,125.175,125.175,125.175,125.175,1
20131201|2013-06-14 05:30,14,125.075,125.175,125.075,125.175,3
20131201|2013-06-14 06:00,14,125.175,125.175,125.1,125.1,3
20131201|2013-06-14 06:30,14,125.15,125.15,125.1,125.125,4
20131201|2013-06-14 07:00,14,125.1,125.1,125.1,125.1,2
20131201|2013-06-14 07:30,14,125.075,125.1,125.025,125.1,25
20131201|2013-06-14 08:00,14,125.075,125.1,125,125.1,40
20131201|2013-06-14 08:30,14,125.15,125.175,125,125.025,119
20131201|2013-06-14 09:00,14,125.05,125.125,124.9,124.9,281
20131201|2013-06-14 09:30,14,124.925,125.2,124.85,125.05,246
20131201|2013-06-14 10:00,14,125.05,125.075,124.95,124.95,178
20131201|2013-06-14 10:30,14,124.975,125.025,124.85,124.95,242
20131201|2013-06-14 11:00,14,124.925,125.025,124.875,124.9,103
20131201|2013-06-14 11:30,14,124.875,124.925,124.85,124.9,172
20131201|2013-06-14 12:00,14,124.9,124.925,124.65,124.7,584
20131201|2013-06-14 12:30,14,124.7,124.725,124.5,124.525,571
20131201|2013-06-14 13:00,14,124.5,124.6,124.475,124.5,200
20131201|2013-06-14 13:30,14,124.575,124.6,124.575,124.6,23
20131201|2013-06-17 09:00,17,124.575,124.7,124.45,124.55,413
20131201|2013-06-17 09:30,17,124.575,124.575,124.25,124.325,292
20131201|2013-06-17 10:00,17,124.325,124.525,124.325,124.5,167
20131201|2013-06-17 10:30,17,124.525,125.925,124.5,125.275,1182
20131201|2013-06-17 11:00,17,125.275,125.4,125.125,125.2,484
20131201|2013-06-17 11:30,17,125.25,125.3,125,125,240
20131201|2013-06-17 12:00,17,124.95,125.375,124.925,125.325,183
20131201|2013-06-17 12:30,17,125.35,125.425,125.075,125.1,372
20131201|2013-06-17 13:00,17,125.05,125.2,125.05,125.15,82
20131201|2013-06-17 13:30,17,125.225,125.225,125.175,125.175,10
20131201|2013-06-17 14:00,17,125.15,125.15,125.1,125.1,6
20131201|2013-06-17 14:30,17,125.1,125.1,125.1,125.1,4
20131201|2013-06-17 15:00,17,125.2,125.2,125.075,125.15,4
20131201|2013-06-17 15:30,17,125.15,125.2,125.075,125.075,12
20131201|2013-06-17 18:00,18,125.125,125.125,125.05,125.125,15
20131201|2013-06-17 19:00,18,125.125,125.125,125.025,125.025,29
20131201|2013-06-17 21:00,18,125.1,125.1,125.1,125.1,4
20131201|2013-06-18 02:30,18,125.2,125.2,125.2,125.2,1
20131201|2013-06-18 04:00,18,125.075,125.075,125.05,125.05,2
20131201|2013-06-18 04:30,18,125.15,125.15,125.15,125.15,1
20131201|2013-06-18 06:30,18,125.05,125.05,125.05,125.05,1
20131201|2013-06-18 07:00,18,125.125,125.125,125.125,125.125,2
20131201|2013-06-18 07:30,18,125.1,125.125,125.075,125.125,6
20131201|2013-06-18 08:00,18,125,125.025,124.975,125.025,7
20131201|2013-06-18 08:30,18,125.075,125.1,125.025,125.05,7
20131201|2013-06-18 09:00,18,125.05,125.175,124.85,124.95,338
20131201|2013-06-18 09:30,18,124.875,125.15,124.825,125.15,254
20131201|2013-06-18 10:00,18,125.2,125.275,125.075,125.225,307
20131201|2013-06-18 10:30,18,125.425,125.7,125.4,125.7,279
20131201|2013-06-18 11:00,18,125.675,125.675,125.325,125.55,156
20131201|2013-06-18 11:30,18,125.525,125.6,125.15,125.2,103
20131201|2013-06-18 12:00,18,125.225,125.25,125.15,125.2,25
20131201|2013-06-18 12:30,18,125.15,125.175,124.975,125.025,230
20131201|2013-06-18 13:00,18,125.025,125.1,125,125.025,127
20131201|2013-06-18 13:30,18,125.1,125.125,125.1,125.125,7
20131201|2013-06-18 14:30,18,125.125,125.125,125.125,125.125,4
20131201|2013-06-18 15:00,18,125.125,125.125,125.125,125.125,2
20131201|2013-06-18 15:30,18,125.075,125.125,125.075,125.1,6
20131201|2013-06-18 17:00,19,125.175,125.25,125.175,125.225,7
20131201|2013-06-18 22:00,19,125.25,125.25,125.25,125.25,1
20131201|2013-06-18 22:30,19,125.2,125.2,125.2,125.2,2
20131201|2013-06-19 00:00,19,125.2,125.2,125.2,125.2,1
20131201|2013-06-19 04:30,19,125.325,125.425,125.325,125.425,32
20131201|2013-06-19 06:00,19,125.4,125.4,125.25,125.325,28
20131201|2013-06-19 07:00,19,125.375,125.375,125.375,125.375,1
20131201|2013-06-19 07:30,19,125.375,125.4,125.275,125.4,20
20131201|2013-06-19 08:00,19,125.375,125.375,125.25,125.3,16
20131201|2013-06-19 08:30,19,125.2,125.3,125.175,125.225,75
20131201|2013-06-19 09:00,19,125.225,125.4,125.125,125.2,384
20131201|2013-06-19 09:30,19,125.2,125.95,125.15,125.7,805
20131201|2013-06-19 10:00,19,125.675,125.875,125.55,125.8,247
20131201|2013-06-19 10:30,19,125.8,125.95,125.775,125.85,367
20131201|2013-06-19 11:00,19,125.9,126.225,125.825,126.175,724
20131201|2013-06-19 11:30,19,126.2,126.275,126.025,126.15,293
20131201|2013-06-19 12:00,19,126.175,126.325,126.175,126.225,122
20131201|2013-06-19 12:30,19,126.225,126.275,126.025,126.275,531
20131201|2013-06-19 13:00,19,126.25,126.275,126.125,126.125,240
20131201|2013-06-19 13:30,19,126.15,126.2,126.1,126.1,12
20131201|2013-06-19 14:00,19,126.15,126.15,126.1,126.1,7
20131201|2013-06-19 15:00,19,126.1,126.125,126.1,126.1,5
20131201|2013-06-19 15:30,19,126.175,126.175,126.1,126.1,23
20131201|2013-06-19 17:00,20,126.1,126.125,126.1,126.125,4
20131201|2013-06-19 18:00,20,126.175,126.2,126.15,126.175,9
20131201|2013-06-19 19:00,20,126.25,126.25,126.25,126.25,6
20131201|2013-06-19 21:00,20,126.1,126.1,126.1,126.1,1
20131201|2013-06-20 01:30,20,126.125,126.125,126.125,126.125,2
20131201|2013-06-20 03:30,20,126.15,126.175,126.125,126.175,12
20131201|2013-06-20 04:00,20,126.1,126.1,126.1,126.1,1
20131201|2013-06-20 05:00,20,126.025,126.075,126.025,126.075,5
20131201|2013-06-20 05:30,20,126.125,126.125,126.125,126.125,4
20131201|2013-06-20 06:00,20,126.075,126.075,126.075,126.075,2
20131201|2013-06-20 07:30,20,126.175,126.175,126.125,126.125,8
20131201|2013-06-20 08:00,20,126.1,126.1,125.9,125.9,37
20131201|2013-06-20 08:30,20,125.925,125.975,125.8,125.875,42
20131201|2013-06-20 09:00,20,125.875,126.025,125.575,125.65,765
20131201|2013-06-20 09:30,20,125.6,125.725,125.55,125.55,173
20131201|2013-06-20 10:00,20,125.525,125.55,125.2,125.325,287
20131201|2013-06-20 10:30,20,125.35,125.675,125.35,125.675,204
20131201|2013-06-20 11:00,20,125.65,125.85,125.6,125.825,225
20131201|2013-06-20 11:30,20,125.8,125.95,125.8,125.875,141
20131201|2013-06-20 12:00,20,125.9,125.975,125.8,125.925,124
20131201|2013-06-20 12:30,20,125.95,126.075,125.8,125.9,387
20131201|2013-06-20 13:00,20,125.95,125.95,125.8,125.85,86
20131201|2013-06-20 13:30,20,125.825,125.85,125.775,125.775,17
20131201|2013-06-20 14:00,20,125.8,125.8,125.775,125.775,5
20131201|2013-06-20 14:30,20,125.775,125.825,125.775,125.825,4
20131201|2013-06-20 15:00,20,125.8,125.85,125.8,125.85,6
20131201|2013-06-20 15:30,20,125.8,125.925,125.8,125.8,10
20131201|2013-06-20 17:00,21,125.75,125.75,125.75,125.75,6
20131201|2013-06-20 23:00,21,125.75,125.75,125.75,125.75,4
20131201|2013-06-21 03:00,21,125.8,125.8,125.8,125.8,4
20131201|2013-06-21 04:00,21,125.725,125.725,125.725,125.725,1
20131201|2013-06-21 06:30,21,125.825,125.825,125.825,125.825,2
20131201|2013-06-21 07:00,21,125.85,125.85,125.85,125.85,1
20131201|2013-06-21 07:30,21,125.8,125.8,125.75,125.75,11
20131201|2013-06-21 08:00,21,125.8,125.8,125.675,125.7,45
20131201|2013-06-21 08:30,21,125.7,125.7,125.55,125.6,26
20131201|2013-06-21 09:00,21,125.65,125.65,125.375,125.6,972
20131201|2013-06-21 09:30,21,125.6,126.05,125.6,125.975,1026
20131201|2013-06-21 10:00,21,125.975,126.125,125.95,126.075,233
20131201|2013-06-21 10:30,21,126.025,126.925,126,126.575,1260
20131201|2013-06-21 11:00,21,126.6,126.625,126.25,126.525,554
20131201|2013-06-21 11:30,21,126.525,126.95,126.4,126.85,483
20131201|2013-06-21 12:00,21,126.875,127.05,126.7,126.8,936
20131201|2013-06-21 12:30,21,126.775,127.15,126.775,126.9,916
20131201|2013-06-21 13:00,21,126.875,127.1,126.875,127.075,353
20131201|2013-06-21 13:30,21,127.075,127.125,127,127,68
20131201|2013-06-24 09:00,24,126.7,126.85,126.575,126.775,597
20131201|2013-06-24 09:30,24,126.8,127.225,126.775,126.875,897
20131201|2013-06-24 10:00,24,126.925,126.925,126.6,126.65,354
20131201|2013-06-24 10:30,24,126.625,127.225,126.625,126.875,535
20131201|2013-06-24 11:00,24,126.95,126.975,126.8,126.925,185
20131201|2013-06-24 11:30,24,126.9,127,126.725,126.9,490
20131201|2013-06-24 12:00,24,126.9,127,126.85,126.925,569
20131201|2013-06-24 12:30,24,126.95,126.95,126.525,126.575,542
20131201|2013-06-24 13:00,24,126.575,126.8,126.525,126.8,130
20131201|2013-06-24 13:30,24,126.825,126.825,126.8,126.825,5
20131201|2013-06-24 14:00,24,126.8,126.825,126.8,126.825,4
20131201|2013-06-24 14:30,24,126.8,126.8,126.775,126.775,6
20131201|2013-06-24 15:00,24,126.725,126.775,126.725,126.775,3
20131201|2013-06-24 15:30,24,126.75,126.775,126.75,126.75,4
20131201|2013-06-24 19:00,25,126.75,126.75,126.75,126.75,10
20131201|2013-06-24 19:30,25,126.725,126.725,126.7,126.7,4
20131201|2013-06-24 20:00,25,126.775,126.775,126.775,126.775,3
20131201|2013-06-24 20:30,25,126.8,126.8,126.8,126.8,1
20131201|2013-06-24 21:00,25,126.775,126.925,126.775,126.925,10
20131201|2013-06-24 21:30,25,126.875,126.875,126.8,126.8,8
20131201|2013-06-24 22:30,25,126.9,126.9,126.9,126.9,1
20131201|2013-06-25 01:30,25,126.825,126.825,126.825,126.825,1
20131201|2013-06-25 02:30,25,126.95,126.95,126.95,126.95,2
20131201|2013-06-25 03:00,25,126.9,126.9,126.85,126.85,5
20131201|2013-06-25 06:30,25,126.875,126.875,126.875,126.875,1
20131201|2013-06-25 07:00,25,126.975,126.975,126.975,126.975,2
20131201|2013-06-25 07:30,25,126.9,126.9,126.9,126.9,2
20131201|2013-06-25 08:00,25,126.85,126.85,126.75,126.825,12
20131201|2013-06-25 08:30,25,126.8,126.975,126.75,126.825,112
20131201|2013-06-25 09:00,25,126.9,127,126.725,126.95,441
20131201|2013-06-25 09:30,25,126.95,127.2,126.8,126.8,838
20131201|2013-06-25 10:00,25,126.8,126.85,126.55,126.575,266
20131201|2013-06-25 10:30,25,126.575,126.8,126.55,126.775,226
20131201|2013-06-25 11:00,25,126.775,126.8,126.7,126.75,120
20131201|2013-06-25 11:30,25,126.75,126.775,126.475,126.7,259
20131201|2013-06-25 12:00,25,126.7,126.725,126.55,126.7,150
20131201|2013-06-25 12:30,25,126.675,126.775,126.575,126.7,217
20131201|2013-06-25 13:00,25,126.7,126.85,126.7,126.7,199
20131201|2013-06-25 13:30,25,126.75,126.75,126.725,126.75,9
20131201|2013-06-25 14:00,25,126.725,126.725,126.7,126.7,7
20131201|2013-06-25 14:30,25,126.7,126.775,126.7,126.775,5
20131201|2013-06-25 15:00,25,126.75,126.75,126.75,126.75,3
20131201|2013-06-25 15:30,25,126.75,126.825,126.75,126.825,10
20131201|2013-06-25 17:00,26,126.675,126.675,126.625,126.625,6
20131201|2013-06-25 19:00,26,126.8,126.8,126.8,126.8,5
20131201|2013-06-25 20:30,26,126.8,126.8,126.8,126.8,4
20131201|2013-06-25 22:00,26,126.75,126.8,126.75,126.8,16
20131201|2013-06-25 22:30,26,126.75,126.75,126.75,126.75,5
20131201|2013-06-25 23:00,26,126.775,126.775,126.75,126.75,5
20131201|2013-06-26 01:30,26,126.775,126.775,126.75,126.75,2
20131201|2013-06-26 02:00,26,126.725,126.725,126.725,126.725,1
20131201|2013-06-26 03:00,26,126.75,126.75,126.75,126.75,1
20131201|2013-06-26 03:30,26,126.7,126.75,126.7,126.75,4
20131201|2013-06-26 04:30,26,126.725,126.775,126.725,126.775,2
20131201|2013-06-26 06:30,26,126.775,126.775,126.775,126.775,1
20131201|2013-06-26 07:30,26,126.725,126.725,126.725,126.725,10
20131201|2013-06-26 08:00,26,126.725,126.725,126.65,126.65,49
20131201|2013-06-26 08:30,26,126.7,126.85,126.7,126.775,62
20131201|2013-06-26 09:00,26,126.875,127.25,126.65,127.175,370
20131201|2013-06-26 09:30,26,127.175,127.25,127,127.175,396
20131201|2013-06-26 10:00,26,127.15,127.25,126.975,127.075,373
20131201|2013-06-26 10:30,26,127.1,127.4,127.1,127.225,383
20131201|2013-06-26 11:00,26,127.225,127.45,127.225,127.425,249
20131201|2013-06-26 11:30,26,127.4,127.45,127.35,127.45,173
20131201|2013-06-26 12:00,26,127.45,127.45,127.25,127.35,325
20131201|2013-06-26 12:30,26,127.325,127.425,127.25,127.375,493
20131201|2013-06-26 13:00,26,127.35,127.45,127.325,127.4,276
20131201|2013-06-26 13:30,26,127.4,127.425,127.3,127.325,10
20131201|2013-06-26 14:00,26,127.4,127.45,127.4,127.45,8
20131201|2013-06-26 14:30,26,127.425,127.55,127.375,127.55,322
20131201|2013-06-26 15:00,26,127.525,127.55,127.425,127.55,32
20131201|2013-06-26 15:30,26,127.5,127.5,127.425,127.425,8
20131201|2013-06-26 17:00,27,127.525,127.575,127.525,127.575,10
20131201|2013-06-26 17:30,27,127.575,127.575,127.475,127.475,8
20131201|2013-06-26 18:00,27,127.475,127.5,127.475,127.5,7
20131201|2013-06-26 18:30,27,127.6,127.6,127.6,127.6,1
20131201|2013-06-26 19:30,27,127.6,127.6,127.6,127.6,3
20131201|2013-06-26 20:00,27,127.65,127.65,127.65,127.65,1
20131201|2013-06-26 20:30,27,127.625,127.625,127.575,127.575,2
20131201|2013-06-26 21:00,27,127.625,127.625,127.625,127.625,4
20131201|2013-06-26 21:30,27,127.65,127.65,127.65,127.65,10
20131201|2013-06-26 22:00,27,127.65,127.65,127.65,127.65,28
20131201|2013-06-26 22:30,27,127.65,127.675,127.65,127.65,27
20131201|2013-06-26 23:00,27,127.675,127.675,127.675,127.675,6
20131201|2013-06-26 23:30,27,127.675,127.7,127.675,127.675,35
20131201|2013-06-27 00:00,27,127.75,127.75,127.75,127.75,5
20131201|2013-06-27 00:30,27,127.725,127.725,127.725,127.725,6
20131201|2013-06-27 02:00,27,127.75,127.8,127.75,127.8,8
20131201|2013-06-27 02:30,27,127.8,127.8,127.8,127.8,1
20131201|2013-06-27 03:00,27,127.8,127.8,127.75,127.775,16
20131201|2013-06-27 03:30,27,127.775,127.825,127.775,127.8,12
20131201|2013-06-27 04:30,27,127.775,127.775,127.775,127.775,1
20131201|2013-06-27 05:30,27,127.8,127.8,127.8,127.8,1
20131201|2013-06-27 06:00,27,127.825,127.825,127.8,127.8,3
20131201|2013-06-27 06:30,27,127.8,127.825,127.8,127.8,7
20131201|2013-06-27 07:00,27,127.775,127.775,127.725,127.775,13
20131201|2013-06-27 07:30,27,127.75,127.75,127.525,127.575,19
20131201|2013-06-27 08:00,27,127.525,127.7,127.525,127.675,34
20131201|2013-06-27 08:30,27,127.675,127.775,127.625,127.775,235
20131201|2013-06-27 09:00,27,127.775,127.9,127.7,127.875,606
20131201|2013-06-27 09:30,27,127.85,127.95,127.75,127.825,467
20131201|2013-06-27 10:00,27,127.825,127.875,127.725,127.875,363
20131201|2013-06-27 10:30,27,127.9,127.95,127.825,127.85,217
20131201|2013-06-27 11:00,27,127.85,128,127.8,127.85,447
20131201|2013-06-27 11:30,27,127.85,128,127.85,128,323
20131201|2013-06-27 12:00,27,128,128.05,127.9,127.975,430
20131201|2013-06-27 12:30,27,127.975,128.075,127.95,128.05,517
20131201|2013-06-27 13:00,27,128.05,128.075,127.85,127.875,189
20131201|2013-06-27 13:30,27,127.9,127.925,127.8,127.825,9
20131201|2013-06-27 14:00,27,127.775,127.825,127.775,127.8,9
20131201|2013-06-27 14:30,27,127.825,127.875,127.7,127.75,41
20131201|2013-06-27 15:00,27,127.775,127.775,127.75,127.75,2
20131201|2013-06-27 15:30,27,127.65,127.675,127.575,127.65,56
20131201|2013-06-27 17:00,28,127.7,127.75,127.7,127.7,4
20131201|2013-06-27 17:30,28,127.65,127.65,127.45,127.45,10
20131201|2013-06-27 18:00,28,127.6,127.6,127.55,127.575,8
20131201|2013-06-27 18:30,28,127.525,127.525,127.5,127.5,3
20131201|2013-06-27 20:30,28,127.55,127.65,127.55,127.575,16
20131201|2013-06-27 21:00,28,127.625,127.65,127.625,127.65,5
20131201|2013-06-27 22:00,28,127.575,127.625,127.575,127.625,4
20131201|2013-06-27 22:30,28,127.65,127.65,127.55,127.575,9
20131201|2013-06-27 23:00,28,127.675,127.7,127.675,127.7,5
20131201|2013-06-28 00:00,28,127.7,127.7,127.7,127.7,1
20131201|2013-06-28 00:30,28,127.675,127.7,127.675,127.7,7
20131201|2013-06-28 02:00,28,127.825,127.825,127.825,127.825,5
20131201|2013-06-28 02:30,28,127.825,127.875,127.825,127.875,15
20131201|2013-06-28 03:00,28,127.9,127.9,127.9,127.9,4
20131201|2013-06-28 03:30,28,127.9,127.9,127.9,127.9,6
20131201|2013-06-28 04:00,28,127.925,127.925,127.925,127.925,2
20131201|2013-06-28 04:30,28,127.9,127.95,127.9,127.95,15
20131201|2013-06-28 05:00,28,127.95,127.95,127.95,127.95,7
20131201|2013-06-28 05:30,28,128,128,128,128,7
20131201|2013-06-28 06:00,28,127.975,128,127.975,128,12
20131201|2013-06-28 06:30,28,128,128,128,128,6
20131201|2013-06-28 07:00,28,128,128,128,128,103
20131201|2013-06-28 07:30,28,128,128.025,127.95,127.95,17
20131201|2013-06-28 08:00,28,127.975,128,127.775,127.775,58
20131201|2013-06-28 08:30,28,127.875,127.975,127.4,127.4,80
20131201|2013-06-28 09:00,28,127.425,128.15,127.375,128,541
20131201|2013-06-28 09:30,28,128,128.075,127.7,127.75,223
20131201|2013-06-28 10:00,28,127.8,128.025,127.675,127.9,470
20131201|2013-06-28 10:30,28,127.925,127.925,127.55,127.7,417
20131201|2013-06-28 11:00,28,127.775,127.775,127.45,127.65,698
20131201|2013-06-28 11:30,28,127.675,127.85,127.475,127.775,493
20131201|2013-06-28 12:00,28,127.775,127.8,127.65,127.8,141
20131201|2013-06-28 12:30,28,127.75,127.925,127.525,127.525,682
20131201|2013-06-28 13:00,28,127.525,127.775,127.45,127.775,338
20131201|2013-06-28 13:30,28,127.775,127.975,127.7,127.975,50
20131201|2013-07-01 09:00,1,127.575,128.15,127.575,127.65,747
20131201|2013-07-01 09:30,1,127.675,128,127.675,127.975,258
20131201|2013-07-01 10:00,1,127.975,128.175,127.85,128.05,649
20131201|2013-07-01 10:30,1,128.1,128.225,128.075,128.15,229
20131201|2013-07-01 11:00,1,128.175,128.4,128.15,128.325,588
20131201|2013-07-01 11:30,1,128.275,128.4,128.2,128.3,359
20131201|2013-07-01 12:00,1,128.325,128.35,128.175,128.25,179
20131201|2013-07-01 12:30,1,128.275,128.35,128,128.05,353
20131201|2013-07-01 13:00,1,128.075,128.1,128,128,197
20131201|2013-07-01 13:30,1,128,128,127.9,127.975,68
20131201|2013-07-01 14:00,1,127.975,128.025,127.975,128.025,15
20131201|2013-07-01 14:30,1,128,128.075,128,128,15
20131201|2013-07-01 15:00,1,128,128.05,128,128.05,17
20131201|2013-07-01 15:30,1,128.05,128.1,128,128.1,17
20131201|2013-07-01 17:00,2,128.1,128.125,128.05,128.125,36
20131201|2013-07-01 17:30,2,128.125,128.125,128.125,128.125,6
20131201|2013-07-01 18:00,2,128.15,128.15,128.075,128.075,25
20131201|2013-07-01 18:30,2,128.025,128.025,127.975,127.975,4
20131201|2013-07-01 19:00,2,127.925,127.925,127.825,127.9,8
20131201|2013-07-01 20:00,2,127.9,127.9,127.9,127.9,4
20131201|2013-07-01 20:30,2,127.9,127.9,127.9,127.9,5
20131201|2013-07-01 21:00,2,127.9,127.9,127.9,127.9,1
20131201|2013-07-01 21:30,2,128,128,128,128,1
20131201|2013-07-01 22:00,2,128,128,128,128,1
20131201|2013-07-01 22:30,2,128.15,128.25,128.15,128.25,55
20131201|2013-07-01 23:30,2,128.25,128.25,128.25,128.25,2
20131201|2013-07-02 00:00,2,128.25,128.25,128.25,128.25,10
20131201|2013-07-02 00:30,2,128.25,128.25,128.25,128.25,2
20131201|2013-07-02 01:00,2,128.25,128.25,128.25,128.25,4
20131201|2013-07-02 01:30,2,128.25,128.25,128.25,128.25,21
20131201|2013-07-02 02:00,2,128.25,128.25,128.25,128.25,21
20131201|2013-07-02 02:30,2,128.25,128.25,128.25,128.25,3
20131201|2013-07-02 03:00,2,128.25,128.25,128.25,128.25,9
20131201|2013-07-02 04:00,2,128.25,128.275,128.25,128.275,25
20131201|2013-07-02 04:30,2,128.275,128.35,128.275,128.35,20
20131201|2013-07-02 05:00,2,128.325,128.325,128.125,128.125,8
20131201|2013-07-02 06:00,2,128.25,128.25,128.25,128.25,1
20131201|2013-07-02 06:30,2,128.175,128.2,128.175,128.2,11
20131201|2013-07-02 07:00,2,128.175,128.2,128.125,128.2,24
20131201|2013-07-02 07:30,2,128.2,128.2,128.15,128.15,20
20131201|2013-07-02 08:00,2,128.2,128.3,128.15,128.25,23
20131201|2013-07-02 08:30,2,128.225,128.5,128.225,128.4,512
20131201|2013-07-02 09:00,2,128.4,128.4,127.5,127.575,457
20131201|2013-07-02 09:30,2,127.525,128.025,127.5,127.75,204
20131201|2013-07-02 10:00,2,127.725,127.775,127.6,127.7,144
20131201|2013-07-02 10:30,2,127.725,127.925,127.65,127.675,223
20131201|2013-07-02 11:00,2,127.7,127.775,127.5,127.575,311
20131201|2013-07-02 11:30,2,127.525,127.7,127.525,127.675,241
20131201|2013-07-02 12:00,2,127.675,127.725,127.625,127.725,130
20131201|2013-07-02 12:30,2,127.7,127.85,127.675,127.725,350
20131201|2013-07-02 13:00,2,127.725,127.775,127.6,127.65,166
20131201|2013-07-02 13:30,2,127.65,127.65,127.55,127.575,18
20131201|2013-07-02 14:00,2,127.525,127.575,127.525,127.575,6
20131201|2013-07-02 14:30,2,127.55,127.55,127.5,127.5,4
20131201|2013-07-02 15:00,2,127.575,127.65,127.5,127.65,52
20131201|2013-07-02 15:30,2,127.6,127.775,127.6,127.775,76
20131201|2013-07-02 17:00,3,127.675,127.775,127.675,127.75,73
20131201|2013-07-02 17:30,3,127.775,127.775,127.75,127.75,21
20131201|2013-07-02 18:00,3,127.75,127.825,127.75,127.825,17
20131201|2013-07-02 18:30,3,127.85,127.85,127.85,127.85,6
20131201|2013-07-02 19:00,3,127.85,127.85,127.85,127.85,8
20131201|2013-07-02 20:00,3,127.825,127.825,127.825,127.825,6
20131201|2013-07-02 21:00,3,127.825,127.875,127.775,127.775,16
20131201|2013-07-02 22:00,3,127.825,127.825,127.825,127.825,1
20131201|2013-07-02 22:30,3,127.825,127.85,127.825,127.85,14
20131201|2013-07-03 00:00,3,127.75,127.875,127.75,127.875,9
20131201|2013-07-03 00:30,3,127.75,127.75,127.75,127.75,1
20131201|2013-07-03 02:30,3,127.75,127.775,127.75,127.775,3
20131201|2013-07-03 04:00,3,127.875,127.875,127.875,127.875,3
20131201|2013-07-03 05:00,3,127.875,127.875,127.875,127.875,1
20131201|2013-07-03 05:30,3,127.875,127.875,127.875,127.875,1
20131201|2013-07-03 06:30,3,127.875,127.875,127.875,127.875,1
20131201|2013-07-03 07:00,3,127.875,127.875,127.825,127.825,6
20131201|2013-07-03 07:30,3,127.8,127.8,127.8,127.8,1
20131201|2013-07-03 08:00,3,127.85,127.85,127.7,127.7,41
20131201|2013-07-03 08:30,3,127.7,127.8,127.65,127.8,133
20131201|2013-07-03 09:00,3,127.775,128.125,127.775,128.025,695
20131201|2013-07-03 09:30,3,128.025,128.15,127.9,127.95,188
20131201|2013-07-03 10:00,3,127.95,128.2,127.925,128.175,495
20131201|2013-07-03 10:30,3,128.175,128.2,127.9,127.9,374
20131201|2013-07-03 11:00,3,127.9,128.175,127.875,127.875,578
20131201|2013-07-03 11:30,3,127.875,128.2,127.75,128.2,690
20131201|2013-07-03 12:00,3,128.175,128.2,127.975,128.05,568
20131201|2013-07-05 09:00,5,127.8,128.05,127.8,127.8,336
20131201|2013-07-05 09:30,5,127.8,127.95,127.8,127.85,150
20131201|2013-07-05 10:00,5,127.825,127.975,127.825,127.925,245
20131201|2013-07-05 10:30,5,127.925,127.95,127.775,127.85,146
20131201|2013-07-05 11:00,5,127.925,127.975,127.875,127.975,128
20131201|2013-07-05 11:30,5,127.975,128.025,127.95,128,154
20131201|2013-07-05 12:00,5,128,128.25,128,128.225,273
20131201|2013-07-05 12:30,5,128.2,128.2,128,128.075,416
20131201|2013-07-05 13:00,5,128.025,128.1,128.025,128.05,191
20131201|2013-07-05 13:30,5,128.1,128.1,128.075,128.1,13
20131201|2013-07-08 09:00,8,128.025,128.35,127.975,128.25,253
20131201|2013-07-08 09:30,8,128.225,128.35,127.725,127.925,654
20131201|2013-07-08 10:00,8,127.9,128.225,127.875,128.225,408
20131201|2013-07-08 10:30,8,128.25,128.4,128.025,128.175,304
20131201|2013-07-08 11:00,8,128.15,128.35,128.125,128.275,356
20131201|2013-07-08 11:30,8,128.275,128.4,128.1,128.3,242
20131201|2013-07-08 12:00,8,128.275,128.325,128.2,128.25,112
20131201|2013-07-08 12:30,8,128.25,128.45,128.2,128.3,700
20131201|2013-07-08 13:00,8,128.3,128.35,128.275,128.325,227
20131201|2013-07-08 13:30,8,128.325,128.35,128.3,128.35,32
20131201|2013-07-08 14:00,8,128.3,128.3,128.275,128.275,18
20131201|2013-07-08 15:00,8,128.325,128.325,128.275,128.275,21
20131201|2013-07-08 15:30,8,128.375,128.375,128.375,128.375,3
20131201|2013-07-08 17:00,9,128.3,128.3,128.15,128.15,40
20131201|2013-07-08 17:30,9,128.3,128.3,128.3,128.3,6
20131201|2013-07-08 18:00,9,128.15,128.15,128.15,128.15,1
20131201|2013-07-08 18:30,9,128.15,128.15,128.15,128.15,2
20131201|2013-07-08 19:00,9,128.15,128.15,128.15,128.15,12
20131201|2013-07-08 22:30,9,128.225,128.225,128.225,128.225,1
20131201|2013-07-09 00:30,9,128.225,128.25,128.225,128.25,17
20131201|2013-07-09 03:00,9,128.25,128.25,128.25,128.25,1
20131201|2013-07-09 03:30,9,128.25,128.25,128.25,128.25,8
20131201|2013-07-09 05:30,9,128.25,128.25,128.15,128.15,11
20131201|2013-07-09 06:30,9,128.25,128.25,128.25,128.25,5
20131201|2013-07-09 07:00,9,128.25,128.25,128.25,128.25,6
20131201|2013-07-09 07:30,9,128.15,128.15,127.975,127.975,20
20131201|2013-07-09 08:00,9,128,128.175,127.975,128.175,56
20131201|2013-07-09 08:30,9,128.15,128.175,128.1,128.125,38
20131201|2013-07-09 09:00,9,128.125,128.125,127.75,127.775,609
20131201|2013-07-09 09:30,9,127.775,127.9,127.45,127.775,457
20131201|2013-07-09 10:00,9,127.775,128.325,127.775,128.3,407
20131201|2013-07-09 10:30,9,128.275,128.375,128.075,128.325,193
20131201|2013-07-09 11:00,9,128.375,128.425,128.225,128.35,305
20131201|2013-07-09 11:30,9,128.3,128.425,128.3,128.425,188
20131201|2013-07-09 12:00,9,128.425,128.475,128.35,128.45,508
20131201|2013-07-09 12:30,9,128.45,128.85,128.45,128.525,1237
20131201|2013-07-09 13:00,9,128.525,128.65,128.5,128.55,273
20131201|2013-07-09 13:30,9,128.575,128.6,128.5,128.5,49
20131201|2013-07-09 14:00,9,128.5,128.6,128.5,128.5,14
20131201|2013-07-09 14:30,9,128.55,128.55,128.475,128.475,3
20131201|2013-07-09 15:00,9,128.45,128.45,128.45,128.45,9
20131201|2013-07-09 15:30,9,128.425,128.425,128.4,128.4,14
20131201|2013-07-09 17:00,10,128.625,128.625,128.5,128.5,20
20131201|2013-07-09 17:30,10,128.5,128.5,128.5,128.5,6
20131201|2013-07-09 18:00,10,128.475,128.475,128.475,128.475,1
20131201|2013-07-09 19:00,10,128.475,128.5,128.475,128.5,5
20131201|2013-07-09 19:30,10,128.5,128.55,128.5,128.55,8
20131201|2013-07-09 20:00,10,128.525,128.525,128.525,128.525,10
20131201|2013-07-09 20:30,10,128.5,128.5,128.5,128.5,2
20131201|2013-07-09 21:30,10,128.5,128.525,128.5,128.525,3
20131201|2013-07-09 22:00,10,128.55,128.575,128.55,128.55,22
20131201|2013-07-09 22:30,10,128.575,128.575,128.575,128.575,3
20131201|2013-07-09 23:00,10,128.575,128.575,128.575,128.575,2
20131201|2013-07-10 04:00,10,128.6,128.6,128.6,128.6,1
20131201|2013-07-10 06:00,10,128.55,128.55,128.55,128.55,1
20131201|2013-07-10 06:30,10,128.625,128.625,128.525,128.525,2
20131201|2013-07-10 07:00,10,128.525,128.525,128.5,128.5,3
20131201|2013-07-10 07:30,10,128.4,128.425,128.4,128.4,7
20131201|2013-07-10 08:00,10,128.425,128.5,128.375,128.5,39
20131201|2013-07-10 08:30,10,128.475,128.525,128.45,128.525,40
20131201|2013-07-10 09:00,10,128.475,128.925,128.4,128.8,713
20131201|2013-07-10 09:30,10,128.825,128.9,128.7,128.725,476
20131201|2013-07-10 10:00,10,128.75,128.75,128.5,128.6,393
20131201|2013-07-10 10:30,10,128.525,128.6,128.325,128.375,762
20131201|2013-07-10 11:00,10,128.4,128.625,128.35,128.525,110
20131201|2013-07-10 11:30,10,128.525,128.525,128.4,128.5,175
20131201|2013-07-10 12:00,10,128.5,128.625,128.45,128.525,215
20131201|2013-07-10 12:30,10,128.5,128.55,128.325,128.35,319
20131201|2013-07-10 13:00,10,128.35,128.55,128.325,128.525,280
20131201|2013-07-10 13:30,10,128.5,128.55,128.5,128.5,40
20131201|2013-07-10 14:00,10,128.5,128.5,128.475,128.475,18
20131201|2013-07-10 14:30,10,128.5,128.525,128.5,128.525,8
20131201|2013-07-10 15:00,10,128.5,128.625,128.5,128.55,58
20131201|2013-07-10 15:30,10,128.6,128.625,128.5,128.575,21
20131201|2013-07-10 17:00,11,128.45,128.475,128.425,128.425,13
20131201|2013-07-10 17:30,11,128.45,128.45,128.45,128.45,2
20131201|2013-07-10 18:00,11,128.475,128.475,128.475,128.475,1
20131201|2013-07-10 18:30,11,128.425,128.425,128.425,128.425,2
20131201|2013-07-10 19:00,11,128.425,128.425,128.425,128.425,1
20131201|2013-07-10 20:00,11,128.475,128.475,128.475,128.475,1
20131201|2013-07-10 22:30,11,128.575,128.575,128.575,128.575,1
20131201|2013-07-10 23:00,11,128.55,128.55,128.55,128.55,2
20131201|2013-07-10 23:30,11,128.55,128.55,128.55,128.55,2
20131201|2013-07-11 00:00,11,128.475,128.475,128.475,128.475,5
20131201|2013-07-11 03:00,11,128.475,128.475,128.475,128.475,1
20131201|2013-07-11 03:30,11,128.475,128.475,128.475,128.475,3
20131201|2013-07-11 04:00,11,128.425,128.425,128.425,128.425,10
20131201|2013-07-11 05:30,11,128.575,128.575,128.575,128.575,2
20131201|2013-07-11 06:30,11,128.525,128.525,128.525,128.525,6
20131201|2013-07-11 07:00,11,128.5,128.65,128.5,128.6,19
20131201|2013-07-11 07:30,11,128.6,128.6,128.525,128.525,9
20131201|2013-07-11 08:00,11,128.525,128.575,128.525,128.55,5
20131201|2013-07-11 08:30,11,128.575,128.575,128.45,128.475,76
20131201|2013-07-11 09:00,11,128.45,128.55,128.175,128.225,246
20131201|2013-07-11 09:30,11,128.25,128.375,128.15,128.375,439
20131201|2013-07-11 10:00,11,128.375,128.6,128.35,128.475,334
20131201|2013-07-11 10:30,11,128.5,128.5,128.35,128.35,83
20131201|2013-07-11 11:00,11,128.4,128.65,128.325,128.35,175
20131201|2013-07-11 11:30,11,128.375,128.475,128.3,128.45,178
20131201|2013-07-11 12:00,11,128.5,128.575,128.4,128.4,73
20131201|2013-07-11 12:30,11,128.4,128.55,128.3,128.4,361
20131201|2013-07-11 13:00,11,128.375,128.45,128.3,128.35,310
20131201|2013-07-11 13:30,11,128.375,128.375,128.35,128.35,3
20131201|2013-07-11 14:00,11,128.35,128.375,128.325,128.375,7
20131201|2013-07-11 14:30,11,128.325,128.4,128.325,128.375,12
20131201|2013-07-11 15:00,11,128.375,128.375,128.375,128.375,1
20131201|2013-07-11 15:30,11,128.425,128.425,128.35,128.35,3
20131201|2013-07-11 17:30,12,128.275,128.275,128.275,128.275,7
20131201|2013-07-11 18:00,12,128.325,128.375,128.325,128.375,3
20131201|2013-07-11 18:30,12,128.375,128.375,128.375,128.375,1
20131201|2013-07-11 19:30,12,128.35,128.35,128.35,128.35,1
20131201|2013-07-11 20:00,12,128.3,128.3,128.3,128.3,2
20131201|2013-07-11 21:00,12,128.15,128.15,128.125,128.125,7
20131201|2013-07-11 21:30,12,128.15,128.15,128.15,128.15,3
20131201|2013-07-11 22:30,12,128.15,128.15,128.1,128.1,10
20131201|2013-07-12 03:00,12,128.175,128.175,128.175,128.175,2
20131201|2013-07-12 05:00,12,128.225,128.25,128.225,128.25,2
20131201|2013-07-12 06:00,12,128.2,128.2,128.2,128.2,1
20131201|2013-07-12 06:30,12,128.15,128.15,128.125,128.125,2
20131201|2013-07-12 08:00,12,128.25,128.25,128.175,128.175,25
20131201|2013-07-12 08:30,12,128.15,128.175,128,128.15,81
20131201|2013-07-12 09:00,12,128.125,128.25,128,128.1,255
20131201|2013-07-12 09:30,12,128.15,128.375,128.1,128.35,143
20131201|2013-07-12 10:00,12,128.35,128.45,128.3,128.4,311
20131201|2013-07-12 10:30,12,128.4,128.425,128.35,128.375,126
20131201|2013-07-12 11:00,12,128.35,128.4,128.15,128.175,173
20131201|2013-07-12 11:30,12,128.2,128.225,127.75,128.025,693
20131201|2013-07-12 12:00,12,128.05,128.425,128,128.3,229
20131201|2013-07-12 12:30,12,128.225,128.45,128.225,128.325,823
20131201|2013-07-12 13:00,12,128.325,128.525,128.275,128.45,368
20131201|2013-07-12 13:30,12,128.45,128.5,128.4,128.425,37
20131201|2013-07-15 09:00,15,128.4,129,128.35,128.75,1133
20131201|2013-07-15 09:30,15,128.75,128.85,128.625,128.725,303
20131201|2013-07-15 10:00,15,128.725,128.875,128.65,128.875,295
20131201|2013-07-15 10:30,15,128.9,128.925,128.75,128.85,337
20131201|2013-07-15 11:00,15,128.825,128.9,128.7,128.9,301
20131201|2013-07-15 11:30,15,128.875,129,128.775,128.975,409
20131201|2013-07-15 12:00,15,128.975,129,128.775,128.875,229
20131201|2013-07-15 12:30,15,128.9,129,128.775,128.825,250
20131201|2013-07-15 13:00,15,128.8,128.825,128.75,128.8,75
20131201|2013-07-15 13:30,15,128.825,128.825,128.75,128.75,8
20131201|2013-07-15 14:00,15,128.775,128.775,128.75,128.75,9
20131201|2013-07-15 14:30,15,128.825,128.825,128.825,128.825,1
20131201|2013-07-15 15:00,15,128.8,128.825,128.8,128.825,2
20131201|2013-07-15 15:30,15,128.75,128.775,128.7,128.7,10
20131201|2013-07-15 17:00,16,128.5,128.7,128.5,128.7,15
20131201|2013-07-15 18:30,16,128.7,128.7,128.7,128.7,1
20131201|2013-07-15 19:00,16,128.7,128.85,128.7,128.85,23
20131201|2013-07-15 22:00,16,128.85,128.85,128.85,128.85,1
20131201|2013-07-15 22:30,16,128.95,128.95,128.95,128.95,2
20131201|2013-07-15 23:00,16,128.85,128.85,128.825,128.825,7
20131201|2013-07-16 00:00,16,128.85,128.85,128.85,128.85,1
20131201|2013-07-16 01:00,16,128.875,128.875,128.875,128.875,2
20131201|2013-07-16 04:30,16,128.9,128.975,128.9,128.975,4
20131201|2013-07-16 05:00,16,128.95,129,128.95,128.975,6
20131201|2013-07-16 05:30,16,129,129,129,129,23
20131201|2013-07-16 06:30,16,128.95,128.975,128.925,128.925,4
20131201|2013-07-16 07:00,16,128.95,128.975,128.8,128.875,60
20131201|2013-07-16 07:30,16,128.85,128.85,128.7,128.7,27
20131201|2013-07-16 08:00,16,128.775,128.825,128.75,128.8,54
20131201|2013-07-16 08:30,16,128.85,128.875,128.725,128.725,51
20131201|2013-07-16 09:00,16,128.725,128.925,128.575,128.925,324
20131201|2013-07-16 09:30,16,128.85,128.875,128.725,128.775,236
20131201|2013-07-16 10:00,16,128.775,128.775,128.45,128.6,458
20131201|2013-07-16 10:30,16,128.6,128.95,128.575,128.925,290
20131201|2013-07-16 11:00,16,128.925,129,128.9,128.95,214
20131201|2013-07-16 11:30,16,128.925,129,128.675,128.7,381
20131201|2013-07-16 12:00,16,128.725,128.85,128.7,128.825,123
20131201|2013-07-16 12:30,16,128.85,128.9,128.7,128.75,332
20131201|2013-07-16 13:00,16,128.725,128.725,128.6,128.65,159
20131201|2013-07-16 13:30,16,128.6,128.6,128.575,128.6,11
20131201|2013-07-16 14:00,16,128.625,128.625,128.6,128.6,3
20131201|2013-07-16 14:30,16,128.575,128.6,128.575,128.6,2
20131201|2013-07-16 15:00,16,128.6,128.6,128.6,128.6,2
20131201|2013-07-16 15:30,16,128.65,128.65,128.575,128.575,4
20131201|2013-07-16 17:00,17,128.65,128.675,128.625,128.625,5
20131201|2013-07-16 21:00,17,128.675,128.7,128.675,128.7,6
20131201|2013-07-17 00:00,17,128.7,128.7,128.7,128.7,2
20131201|2013-07-17 04:00,17,128.725,128.725,128.725,128.725,1
20131201|2013-07-17 06:30,17,128.725,128.75,128.725,128.75,6
20131201|2013-07-17 07:00,17,128.775,128.775,128.775,128.775,4
20131201|2013-07-17 07:30,17,128.775,128.775,128.75,128.75,7
20131201|2013-07-17 08:00,17,128.725,128.75,128.675,128.75,33
20131201|2013-07-17 08:30,17,128.75,128.775,128.7,128.75,36
20131201|2013-07-17 09:00,17,128.75,128.85,128.625,128.675,296
20131201|2013-07-17 09:30,17,128.65,128.65,128.375,128.475,469
20131201|2013-07-17 10:00,17,128.45,128.45,128,128.225,888
20131201|2013-07-17 10:30,17,128.225,128.25,128.1,128.15,229
20131201|2013-07-17 11:00,17,128.175,128.175,128,128.025,442
20131201|2013-07-17 11:30,17,128.025,128.275,128.025,128.225,418
20131201|2013-07-17 12:00,17,128.2,128.4,128.2,128.35,230
20131201|2013-07-17 12:30,17,128.4,128.425,127.875,127.9,619
20131201|2013-07-17 13:00,17,127.875,127.925,127.85,127.875,210
20131201|2013-07-17 13:30,17,127.875,127.875,127.75,127.775,48
20131201|2013-07-17 14:00,17,127.775,127.775,127.725,127.725,90
20131201|2013-07-17 14:30,17,127.75,127.75,127.675,127.675,9
20131201|2013-07-17 15:00,17,127.75,127.75,127.7,127.7,4
20131201|2013-07-17 15:30,17,127.75,127.75,127.75,127.75,6
20131201|2013-07-17 18:00,18,127.75,127.775,127.7,127.7,4
20131201|2013-07-17 19:30,18,127.775,127.775,127.775,127.775,2
20131201|2013-07-17 20:00,18,127.75,127.75,127.75,127.75,1
20131201|2013-07-17 22:30,18,127.675,127.7,127.675,127.7,5
20131201|2013-07-17 23:30,18,127.675,127.675,127.675,127.675,3
20131201|2013-07-18 04:30,18,127.65,127.725,127.65,127.725,4
20131201|2013-07-18 06:30,18,127.8,127.8,127.8,127.8,6
20131201|2013-07-18 07:30,18,127.85,127.85,127.85,127.85,1
20131201|2013-07-18 08:00,18,127.9,128,127.9,128,17
20131201|2013-07-18 08:30,18,127.875,127.875,127.65,127.825,67
20131201|2013-07-18 09:00,18,127.8,128.1,127.8,128.05,534
20131201|2013-07-18 09:30,18,128.025,129.3,128.025,129.25,1746
20131201|2013-07-18 10:00,18,129.25,129.3,128.925,129,722
20131201|2013-07-18 10:30,18,129.025,129.1,128.775,128.825,468
20131201|2013-07-18 11:00,18,128.85,129,128.75,129,252
20131201|2013-07-18 11:30,18,129,129.075,128.875,129.05,227
20131201|2013-07-18 12:00,18,129.05,129.1,128.975,129,129
20131201|2013-07-18 12:30,18,128.975,129.05,128.775,128.8,472
20131201|2013-07-18 13:00,18,128.8,129,128.775,128.95,205
20131201|2013-07-18 13:30,18,128.875,128.875,128.8,128.8,25
20131201|2013-07-18 14:00,18,128.8,128.825,128.8,128.825,2
20131201|2013-07-18 14:30,18,128.775,128.775,128.75,128.75,16
20131201|2013-07-18 15:00,18,128.75,128.75,128.75,128.75,14
20131201|2013-07-18 15:30,18,128.775,128.8,128.775,128.775,9
20131201|2013-07-18 17:30,19,128.85,128.85,128.85,128.85,2
20131201|2013-07-18 20:00,19,128.8,128.8,128.8,128.8,1
20131201|2013-07-18 20:30,19,128.9,128.9,128.9,128.9,1
20131201|2013-07-18 21:30,19,128.9,128.9,128.9,128.9,1
20131201|2013-07-19 04:30,19,128.925,128.925,128.8,128.8,18
20131201|2013-07-19 05:00,19,128.825,128.825,128.825,128.825,1
20131201|2013-07-19 05:30,19,128.8,128.8,128.8,128.8,1
20131201|2013-07-19 07:30,19,128.8,128.85,128.8,128.825,18
20131201|2013-07-19 08:00,19,128.8,128.825,128.6,128.6,45
20131201|2013-07-19 08:30,19,128.625,128.675,128.6,128.6,58
20131201|2013-07-19 09:00,19,128.65,128.85,128.5,128.775,452
20131201|2013-07-19 09:30,19,128.8,128.8,128.25,128.5,582
20131201|2013-07-19 10:00,19,128.525,128.575,128.375,128.5,120
20131201|2013-07-19 10:30,19,128.5,128.575,128.475,128.5,172
20131201|2013-07-19 11:00,19,128.5,128.975,128.5,128.8,443
20131201|2013-07-19 11:30,19,128.85,128.875,128.65,128.65,141
20131201|2013-07-19 12:00,19,128.65,128.675,128.5,128.575,126
20131201|2013-07-19 12:30,19,128.575,128.825,128.5,128.725,374
20131201|2013-07-19 13:00,19,128.725,128.8,128.6,128.65,111
20131201|2013-07-19 13:30,19,128.675,128.725,128.55,128.55,29
20131201|2013-07-22 09:00,22,128.725,129.05,128.325,128.425,1062
20131201|2013-07-22 09:30,22,128.45,128.625,128.375,128.375,482
20131201|2013-07-22 10:00,22,128.375,128.4,128,128.35,697
20131201|2013-07-22 10:30,22,128.375,128.65,128.35,128.55,338
20131201|2013-07-22 11:00,22,128.6,128.625,128.45,128.55,154
20131201|2013-07-22 11:30,22,128.525,128.55,128.5,128.525,112
20131201|2013-07-22 12:00,22,128.55,128.55,128.4,128.5,118
20131201|2013-07-22 12:30,22,128.525,128.525,128.325,128.4,239
20131201|2013-07-22 13:00,22,128.4,128.475,128.4,128.45,155
20131201|2013-07-22 13:30,22,128.4,128.4,128.375,128.375,9
20131201|2013-07-22 14:30,22,128.45,128.45,128.45,128.45,2
20131201|2013-07-22 15:00,22,128.4,128.425,128.4,128.425,6
20131201|2013-07-22 15:30,22,128.425,128.45,128.425,128.45,2
20131201|2013-07-22 17:00,23,128.4,128.4,128.4,128.4,1
20131201|2013-07-22 18:00,23,128.425,128.5,128.425,128.5,2
20131201|2013-07-22 20:30,23,128.5,128.5,128.475,128.475,6
20131201|2013-07-22 22:00,23,128.5,128.5,128.5,128.5,2
20131201|2013-07-22 22:30,23,128.525,128.525,128.525,128.525,3
20131201|2013-07-23 00:00,23,128.5,128.5,128.5,128.5,1
20131201|2013-07-23 01:00,23,128.5,128.5,128.5,128.5,1
20131201|2013-07-23 04:30,23,128.525,128.525,128.525,128.525,1
20131201|2013-07-23 06:30,23,128.425,128.425,128.4,128.4,4
20131201|2013-07-23 07:00,23,128.5,128.5,128.5,128.5,2
20131201|2013-07-23 07:30,23,128.5,128.5,128.5,128.5,4
20131201|2013-07-23 08:00,23,128.5,128.6,128.5,128.5,55
20131201|2013-07-23 08:30,23,128.475,128.75,128.475,128.75,175
20131201|2013-07-23 09:00,23,128.725,129.25,128.55,128.725,923
20131201|2013-07-23 09:30,23,128.675,128.8,128.575,128.75,250
20131201|2013-07-23 10:00,23,128.775,128.825,128.65,128.675,207
20131201|2013-07-23 10:30,23,128.725,128.775,128.7,128.725,159
20131201|2013-07-23 11:00,23,128.725,128.8,128.675,128.725,119
20131201|2013-07-23 11:30,23,128.725,128.725,128.6,128.6,114
20131201|2013-07-23 12:00,23,128.65,128.7,128.575,128.6,206
20131201|2013-07-23 12:30,23,128.6,128.775,128.575,128.775,303
20131201|2013-07-23 13:00,23,128.725,128.725,128.625,128.675,95
20131201|2013-07-23 13:30,23,128.675,128.675,128.65,128.65,3
20131201|2013-07-23 14:00,23,128.65,128.65,128.6,128.625,32
20131201|2013-07-23 15:00,23,128.6,128.6,128.6,128.6,1
20131201|2013-07-23 15:30,23,128.625,128.625,128.575,128.575,36
20131201|2013-07-23 17:00,24,128.6,128.65,128.55,128.65,9
20131201|2013-07-23 17:30,24,128.65,128.65,128.65,128.65,3
20131201|2013-07-23 18:00,24,128.55,128.65,128.525,128.65,13
20131201|2013-07-23 19:00,24,128.65,128.65,128.65,128.65,2
20131201|2013-07-23 20:00,24,128.525,128.525,128.5,128.5,6
20131201|2013-07-23 20:30,24,128.5,128.5,128.45,128.45,9
20131201|2013-07-23 21:00,24,128.5,128.5,128.5,128.5,2
20131201|2013-07-23 22:30,24,128.5,128.5,128.5,128.5,3
20131201|2013-07-23 23:30,24,128.5,128.5,128.5,128.5,1
20131201|2013-07-24 03:30,24,128.525,128.525,128.525,128.525,1
20131201|2013-07-24 04:30,24,128.525,128.525,128.525,128.525,1
20131201|2013-07-24 06:30,24,128.5,128.5,128.5,128.5,1
20131201|2013-07-24 07:00,24,128.5,128.5,128.45,128.45,11
20131201|2013-07-24 07:30,24,128.475,128.475,128.45,128.45,2
20131201|2013-07-24 08:00,24,128.4,128.4,128.3,128.35,36
20131201|2013-07-24 08:30,24,128.4,128.55,128.3,128.55,290
20131201|2013-07-24 09:00,24,128.575,128.925,128.45,128.875,717
20131201|2013-07-24 09:30,24,128.9,129.1,128.875,128.9,849
20131201|2013-07-24 10:00,24,128.9,129,128.8,128.95,474
20131201|2013-07-24 10:30,24,128.95,128.975,128.85,128.95,83
20131201|2013-07-24 11:00,24,128.95,129,128.825,128.875,288
20131201|2013-07-24 11:30,24,128.95,128.975,128.8,128.825,96
20131201|2013-07-24 12:00,24,128.825,128.825,128.475,128.65,194
20131201|2013-07-24 12:30,24,128.6,128.625,128.25,128.25,543
20131201|2013-07-24 13:00,24,128.25,128.3,128.225,128.225,143
20131201|2013-07-24 13:30,24,128.225,128.25,128.15,128.15,31
20131201|2013-07-24 14:00,24,128.25,128.25,128.15,128.15,17
20131201|2013-07-24 15:00,24,128.175,128.2,128.175,128.2,5
20131201|2013-07-24 15:30,24,128.175,128.225,128.15,128.225,12
20131201|2013-07-24 17:00,25,128.2,128.2,128.2,128.2,1
20131201|2013-07-24 17:30,25,128.225,128.225,128.225,128.225,1
20131201|2013-07-24 18:00,25,128.125,128.125,128.125,128.125,2
20131201|2013-07-24 19:00,25,128.2,128.2,128.2,128.2,1
20131201|2013-07-24 20:30,25,128.2,128.2,128.2,128.2,1
20131201|2013-07-24 21:30,25,128.125,128.125,128.125,128.125,2
20131201|2013-07-24 22:30,25,128.15,128.175,128.125,128.125,10
20131201|2013-07-24 23:00,25,128.1,128.1,128.1,128.1,2
20131201|2013-07-25 04:00,25,128.15,128.15,128.15,128.15,2
20131201|2013-07-25 06:00,25,128.175,128.175,128.175,128.175,1
20131201|2013-07-25 06:30,25,128.1,128.1,128.1,128.1,1
20131201|2013-07-25 07:00,25,128.2,128.225,128.15,128.2,12
20131201|2013-07-25 07:30,25,128.25,128.35,128.25,128.35,27
20131201|2013-07-25 08:00,25,128.35,128.4,128.35,128.35,16
20131201|2013-07-25 08:30,25,128.35,128.375,128.15,128.15,47
20131201|2013-07-25 09:00,25,128.175,128.275,127.975,127.975,331
20131201|2013-07-25 09:30,25,127.95,127.975,127.35,127.8,1269
20131201|2013-07-25 10:00,25,127.825,127.925,127.725,127.9,146
20131201|2013-07-25 10:30,25,127.9,127.9,127.675,127.825,203
20131201|2013-07-25 11:00,25,127.825,127.975,127.8,127.9,180
20131201|2013-07-25 11:30,25,127.975,128.1,127.95,128.075,149
20131201|2013-07-25 12:00,25,128.075,128.1,127.9,128.05,201
20131201|2013-07-25 12:30,25,128.075,128.4,128.075,128.325,366
20131201|2013-07-25 13:00,25,128.325,128.45,128.325,128.425,140
20131201|2013-07-25 13:30,25,128.35,128.425,128.35,128.425,45
20131201|2013-07-25 14:30,25,128.35,128.425,128.35,128.35,9
20131201|2013-07-25 15:30,25,128.35,128.375,128.325,128.375,21
20131201|2013-07-25 17:00,26,128.35,128.35,128.35,128.35,2
20131201|2013-07-25 17:30,26,128.425,128.425,128.4,128.4,4
20131201|2013-07-25 18:30,26,128.4,128.525,128.4,128.475,17
20131201|2013-07-25 19:00,26,128.5,128.5,128.5,128.5,4
20131201|2013-07-25 19:30,26,128.5,128.5,128.5,128.5,4
20131201|2013-07-25 20:00,26,128.55,128.6,128.5,128.525,32
20131201|2013-07-25 20:30,26,128.55,128.55,128.55,128.55,4
20131201|2013-07-25 21:00,26,128.5,128.5,128.5,128.5,1
20131201|2013-07-25 21:30,26,128.5,128.5,128.5,128.5,3
20131201|2013-07-25 23:30,26,128.45,128.45,128.425,128.425,2
20131201|2013-07-26 01:30,26,128.425,128.425,128.425,128.425,1
20131201|2013-07-26 05:30,26,128.4,128.4,128.4,128.4,1
20131201|2013-07-26 06:00,26,128.35,128.35,128.35,128.35,2
20131201|2013-07-26 06:30,26,128.4,128.475,128.4,128.475,9
20131201|2013-07-26 07:00,26,128.425,128.425,128.375,128.425,12
20131201|2013-07-26 07:30,26,128.35,128.35,128.225,128.275,34
20131201|2013-07-26 08:00,26,128.25,128.75,128.25,128.725,128
20131201|2013-07-26 08:30,26,128.65,128.675,128.525,128.625,146
20131201|2013-07-26 09:00,26,128.65,128.95,128.4,128.475,782
20131201|2013-07-26 09:30,26,128.525,128.8,128.375,128.7,483
20131201|2013-07-26 10:00,26,128.7,128.9,128.7,128.85,622
20131201|2013-07-26 10:30,26,128.875,128.95,128.85,128.85,688
20131201|2013-07-26 11:00,26,128.875,128.925,128.75,128.85,479
20131201|2013-07-26 11:30,26,128.875,128.975,128.825,128.825,449
20131201|2013-07-26 12:00,26,128.8,128.85,128.7,128.8,413
20131201|2013-07-26 12:30,26,128.775,128.85,128.625,128.625,628
20131201|2013-07-26 13:00,26,128.6,128.75,128.6,128.675,201
20131201|2013-07-26 13:30,26,128.7,128.75,128.625,128.75,78
20131201|2013-07-29 09:00,29,128.95,129.05,128.8,128.875,883
20131201|2013-07-29 09:30,29,128.875,129.175,128.875,129.05,676
20131201|2013-07-29 10:00,29,129.05,129.25,128.975,129.1,746
20131201|2013-07-29 10:30,29,129.1,129.1,128.85,128.975,326
20131201|2013-07-29 11:00,29,128.95,129.15,128.925,128.925,84
20131201|2013-07-29 11:30,29,128.95,129,128.825,128.9,89
20131201|2013-07-29 12:00,29,128.925,128.95,128.725,128.85,452
20131201|2013-07-29 12:30,29,128.875,128.875,128.725,128.75,280
20131201|2013-07-29 13:00,29,128.775,128.875,128.725,128.875,163
20131201|2013-07-29 13:30,29,128.75,128.75,128.7,128.7,9
20131201|2013-07-29 14:00,29,128.7,128.75,128.675,128.675,5
20131201|2013-07-29 15:00,29,128.675,128.75,128.625,128.75,58
20131201|2013-07-29 15:30,29,128.65,128.675,128.625,128.675,23
20131201|2013-07-29 17:30,30,128.6,128.6,128.6,128.6,2
20131201|2013-07-29 18:00,30,128.625,128.625,128.625,128.625,1
20131201|2013-07-29 19:00,30,128.725,128.725,128.725,128.725,1
20131201|2013-07-29 19:30,30,128.725,128.725,128.725,128.725,1
20131201|2013-07-29 20:00,30,128.725,128.725,128.725,128.725,2
20131201|2013-07-29 20:30,30,128.725,128.725,128.725,128.725,1
20131201|2013-07-29 21:00,30,128.8,128.8,128.8,128.8,1
20131201|2013-07-30 00:00,30,128.725,128.725,128.725,128.725,2
20131201|2013-07-30 00:30,30,128.65,128.65,128.65,128.65,1
20131201|2013-07-30 03:00,30,128.65,128.65,128.65,128.65,1
20131201|2013-07-30 04:30,30,128.675,128.675,128.675,128.675,1
20131201|2013-07-30 08:00,30,128.75,128.75,128.75,128.75,21
20131201|2013-07-30 08:30,30,128.8,128.85,128.7,128.7,41
20131201|2013-07-30 09:00,30,128.825,128.875,128.65,128.75,250
20131201|2013-07-30 09:30,30,128.7,128.7,128.125,128.225,898
20131201|2013-07-30 10:00,30,128.2,128.35,128.075,128.25,315
20131201|2013-07-30 10:30,30,128.3,128.5,128.25,128.4,164
20131201|2013-07-30 11:00,30,128.4,128.4,128.2,128.3,128
20131201|2013-07-30 11:30,30,128.3,128.425,128.3,128.375,89
20131201|2013-07-30 12:00,30,128.325,128.5,128.325,128.45,200
20131201|2013-07-30 12:30,30,128.45,128.675,128.35,128.4,305
20131201|2013-07-30 13:00,30,128.425,128.525,128.4,128.45,51
20131201|2013-07-30 13:30,30,128.45,128.45,128.4,128.45,12
20131201|2013-07-30 14:30,30,128.45,128.45,128.425,128.425,2
20131201|2013-07-30 15:00,30,128.425,128.425,128.375,128.4,9
20131201|2013-07-30 17:00,31,128.45,128.45,128.45,128.45,2
20131201|2013-07-30 18:30,31,128.475,128.475,128.4,128.4,3
20131201|2013-07-30 20:00,31,128.45,128.45,128.45,128.45,1
20131201|2013-07-30 21:30,31,128.5,128.5,128.5,128.5,1
20131201|2013-07-30 22:00,31,128.5,128.525,128.5,128.525,4
20131201|2013-07-31 02:30,31,128.425,128.425,128.425,128.425,3
20131201|2013-07-31 03:00,31,128.55,128.55,128.55,128.55,4
20131201|2013-07-31 06:00,31,128.55,128.55,128.55,128.55,2
20131201|2013-07-31 06:30,31,128.6,128.6,128.6,128.6,1
20131201|2013-07-31 07:00,31,128.575,128.575,128.5,128.5,3
20131201|2013-07-31 07:30,31,128.475,128.5,128.475,128.5,7
20131201|2013-07-31 08:00,31,128.55,128.55,128.55,128.55,45
20131201|2013-07-31 08:30,31,128.55,128.575,128.525,128.575,25
20131201|2013-07-31 09:00,31,128.55,128.6,128.25,128.325,359
20131201|2013-07-31 09:30,31,128.35,128.425,128.225,128.4,190
20131201|2013-07-31 10:00,31,128.4,128.55,128.35,128.375,187
20131201|2013-07-31 10:30,31,128.4,128.4,128.075,128.225,437
20131201|2013-07-31 11:00,31,128.225,128.225,128.1,128.15,232
20131201|2013-07-31 11:30,31,128.15,128.35,128.125,128.325,158
20131201|2013-07-31 12:00,31,128.35,128.6,128.25,128.6,413
20131201|2013-07-31 12:30,31,128.575,128.625,128.35,128.375,1404
20131201|2013-07-31 13:00,31,128.375,128.4,128.325,128.35,124
20131201|2013-07-31 13:30,31,128.325,128.325,128.25,128.325,14
20131201|2013-07-31 14:00,31,128.25,128.3,128.25,128.3,16
20131201|2013-07-31 14:30,31,128.25,128.3,128.25,128.3,14
20131201|2013-07-31 15:30,31,128.3,128.325,128.225,128.225,19
20131201|2013-07-31 17:30,1,128.275,128.3,128.275,128.3,21
20131201|2013-07-31 18:00,1,128.35,128.35,128.35,128.35,2
20131201|2013-07-31 19:00,1,128.4,128.4,128.35,128.4,10
20131201|2013-07-31 19:30,1,128.4,128.4,128.4,128.4,7
20131201|2013-07-31 20:30,1,128.35,128.35,128.35,128.35,4
20131201|2013-07-31 21:30,1,128.325,128.325,128.325,128.325,4
20131201|2013-08-01 03:30,1,128.325,128.325,128.325,128.325,1
20131201|2013-08-01 04:00,1,128.25,128.25,128.25,128.25,1
20131201|2013-08-01 05:30,1,128.25,128.275,128.25,128.275,7
20131201|2013-08-01 06:30,1,128.35,128.35,128.35,128.35,1
20131201|2013-08-01 07:30,1,128.4,128.4,128.35,128.375,26
20131201|2013-08-01 08:00,1,128.375,128.4,128.35,128.375,42
20131201|2013-08-01 08:30,1,128.375,128.7,128.375,128.675,200
20131201|2013-08-01 09:00,1,128.6,128.675,128.275,128.35,721
20131201|2013-08-01 09:30,1,128.4,128.425,127.625,127.725,803
20131201|2013-08-01 10:00,1,127.75,127.95,127.625,127.85,621
20131201|2013-08-01 10:30,1,127.875,128,127.825,127.95,272
20131201|2013-08-01 11:00,1,127.975,128,127.775,127.8,190
20131201|2013-08-01 11:30,1,127.775,127.85,127.625,127.65,300
20131201|2013-08-01 12:00,1,127.625,127.675,127.325,127.575,608
20131201|2013-08-01 12:30,1,127.55,127.625,127.35,127.425,1082
20131201|2013-08-01 13:00,1,127.425,127.5,127.35,127.45,412
20131201|2013-08-01 13:30,1,127.525,127.525,127.375,127.425,63
20131201|2013-08-01 14:00,1,127.425,127.425,127.425,127.425,1
20131201|2013-08-01 14:30,1,127.475,127.5,127.4,127.475,42
20131201|2013-08-01 15:00,1,127.5,127.525,127.425,127.45,7
20131201|2013-08-01 15:30,1,127.475,127.475,127.45,127.45,16
20131201|2013-08-01 17:00,2,127.525,127.55,127.525,127.55,2
20131201|2013-08-01 18:30,2,127.4,127.4,127.4,127.4,9
20131201|2013-08-01 19:00,2,127.4,127.4,127.4,127.4,1
20131201|2013-08-01 19:30,2,127.4,127.4,127.4,127.4,3
20131201|2013-08-01 20:00,2,127.45,127.45,127.45,127.45,3
20131201|2013-08-01 20:30,2,127.4,127.4,127.4,127.4,3
20131201|2013-08-01 22:00,2,127.4,127.4,127.4,127.4,5
20131201|2013-08-01 23:00,2,127.4,127.4,127.4,127.4,4
20131201|2013-08-01 23:30,2,127.375,127.375,127.375,127.375,3
20131201|2013-08-02 00:00,2,127.375,127.375,127.375,127.375,7
20131201|2013-08-02 00:30,2,127.325,127.325,127.325,127.325,2
20131201|2013-08-02 01:30,2,127.375,127.375,127.325,127.325,3
20131201|2013-08-02 02:00,2,127.3,127.3,127.3,127.3,8
20131201|2013-08-02 02:30,2,127.3,127.3,127.25,127.25,48
20131201|2013-08-02 03:00,2,127.225,127.225,127.225,127.225,4
20131201|2013-08-02 03:30,2,127.275,127.275,127.25,127.25,9
20131201|2013-08-02 04:00,2,127.275,127.275,127.275,127.275,3
20131201|2013-08-02 04:30,2,127.3,127.3,127.3,127.3,5
20131201|2013-08-02 05:00,2,127.3,127.3,127.3,127.3,2
20131201|2013-08-02 05:30,2,127.35,127.375,127.35,127.375,3
20131201|2013-08-02 06:30,2,127.375,127.375,127.375,127.375,3
20131201|2013-08-02 07:00,2,127.4,127.425,127.4,127.425,5
20131201|2013-08-02 07:30,2,127.375,127.375,127.375,127.375,1
20131201|2013-08-02 08:00,2,127.3,127.325,127.25,127.325,5
20131201|2013-08-02 08:30,2,127.25,127.325,127.15,127.325,166
20131201|2013-08-02 09:00,2,127.25,127.35,127.025,127.175,1242
20131201|2013-08-02 09:30,2,127.15,127.175,126.95,127.075,794
20131201|2013-08-02 10:00,2,127.075,127.3,127.05,127.275,541
20131201|2013-08-02 10:30,2,127.275,127.875,127.275,127.7,1118
20131201|2013-08-02 11:00,2,127.725,127.8,127.7,127.7,410
20131201|2013-08-02 11:30,2,127.7,127.725,127.575,127.675,284
20131201|2013-08-02 12:00,2,127.725,127.725,127.55,127.575,173
20131201|2013-08-02 12:30,2,127.6,127.625,126.95,127,1066
20131201|2013-08-02 13:00,2,126.975,127.25,126.975,127.175,153
20131201|2013-08-02 13:30,2,127.275,127.375,127.2,127.35,28
20131201|2013-08-05 09:00,5,127.2,127.475,126.925,127.175,801
20131201|2013-08-05 09:30,5,127.125,127.225,126.95,127.2,648
20131201|2013-08-05 10:00,5,127.125,127.175,126.975,126.975,364
20131201|2013-08-05 10:30,5,126.975,127.1,126.85,127.1,667
20131201|2013-08-05 11:00,5,127.1,127.2,127.025,127.075,177
20131201|2013-08-05 11:30,5,127.05,127.2,127.05,127.175,116
20131201|2013-08-05 12:00,5,127.125,127.175,127,127,180
20131201|2013-08-05 12:30,5,127.025,127.1,126.975,127,318
20131201|2013-08-05 13:00,5,127.025,127.2,127.025,127.1,191
20131201|2013-08-05 13:30,5,127.125,127.125,127.075,127.125,37
20131201|2013-08-05 14:00,5,127.125,127.175,127.125,127.125,21
20131201|2013-08-05 14:30,5,127.15,127.175,127.125,127.15,10
20131201|2013-08-05 15:00,5,127.175,127.2,127.175,127.2,68
20131201|2013-08-05 15:30,5,127.175,127.2,127.05,127.075,53
20131201|2013-08-05 17:00,6,127.025,127.1,127.025,127.05,17
20131201|2013-08-05 17:30,6,127.025,127.025,126.925,126.925,2
20131201|2013-08-05 18:00,6,127,127,127,127,2
20131201|2013-08-05 19:00,6,126.95,126.95,126.925,126.925,10
20131201|2013-08-05 19:30,6,126.975,126.975,126.975,126.975,1
20131201|2013-08-05 20:00,6,127,127,127,127,1
20131201|2013-08-05 22:30,6,126.95,126.95,126.925,126.925,10
20131201|2013-08-06 03:30,6,127,127,127,127,2
20131201|2013-08-06 04:30,6,126.975,126.975,126.975,126.975,2
20131201|2013-08-06 05:00,6,127,127,127,127,1
20131201|2013-08-06 05:30,6,127,127,126.95,126.95,6
20131201|2013-08-06 06:00,6,127.075,127.075,127.075,127.075,1
20131201|2013-08-06 06:30,6,127.1,127.1,127.1,127.1,4
20131201|2013-08-06 07:00,6,127.125,127.15,127.1,127.15,7
20131201|2013-08-06 07:30,6,127.225,127.225,127.1,127.1,6
20131201|2013-08-06 08:00,6,127.1,127.25,127.1,127.25,13
20131201|2013-08-06 08:30,6,127.325,127.425,127.3,127.3,53
20131201|2013-08-06 09:00,6,127.4,127.65,127.2,127.575,548
20131201|2013-08-06 09:30,6,127.575,127.575,127.375,127.425,313
20131201|2013-08-06 10:00,6,127.45,127.55,127.375,127.375,249
20131201|2013-08-06 10:30,6,127.375,127.425,127.35,127.35,158
20131201|2013-08-06 11:00,6,127.325,127.35,127.25,127.275,217
20131201|2013-08-06 11:30,6,127.275,127.425,127.25,127.4,236
20131201|2013-08-06 12:00,6,127.4,127.45,127.35,127.35,64
20131201|2013-08-06 12:30,6,127.35,127.4,127.275,127.35,422
20131201|2013-08-06 13:00,6,127.375,127.4,127.325,127.375,227
20131201|2013-08-06 13:30,6,127.4,127.425,127.375,127.4,31
20131201|2013-08-06 14:00,6,127.4,127.425,127.35,127.425,33
20131201|2013-08-06 14:30,6,127.375,127.4,127.375,127.4,17
20131201|2013-08-06 15:00,6,127.4,127.4,127.4,127.4,3
20131201|2013-08-06 15:30,6,127.4,127.45,127.4,127.45,17
20131201|2013-08-06 17:00,7,127.35,127.5,127.25,127.35,21
20131201|2013-08-06 17:30,7,127.45,127.55,127.45,127.475,11
20131201|2013-08-06 18:00,7,127.475,127.5,127.475,127.5,19
20131201|2013-08-06 18:30,7,127.5,127.525,127.5,127.525,6
20131201|2013-08-06 19:00,7,127.55,127.55,127.5,127.525,9
20131201|2013-08-06 19:30,7,127.575,127.6,127.575,127.575,7
20131201|2013-08-06 20:30,7,127.525,127.575,127.525,127.575,11
20131201|2013-08-06 21:30,7,127.55,127.55,127.55,127.55,2
20131201|2013-08-06 22:00,7,127.55,127.55,127.55,127.55,11
20131201|2013-08-06 22:30,7,127.5,127.5,127.5,127.5,2
20131201|2013-08-06 23:30,7,127.55,127.55,127.55,127.55,1
20131201|2013-08-07 02:00,7,127.575,127.575,127.575,127.575,3
20131201|2013-08-07 02:30,7,127.575,127.575,127.575,127.575,8
20131201|2013-08-07 03:00,7,127.6,127.6,127.575,127.575,26
20131201|2013-08-07 04:30,7,127.575,127.575,127.575,127.575,1
20131201|2013-08-07 05:00,7,127.575,127.6,127.575,127.6,6
20131201|2013-08-07 06:00,7,127.5,127.5,127.5,127.5,1
20131201|2013-08-07 06:30,7,127.5,127.5,127.5,127.5,4
20131201|2013-08-07 07:00,7,127.575,127.6,127.575,127.6,9
20131201|2013-08-07 07:30,7,127.575,128.175,127.575,127.85,385
20131201|2013-08-07 08:00,7,127.85,127.85,127.7,127.85,38
20131201|2013-08-07 08:30,7,127.85,127.975,127.825,127.925,235
20131201|2013-08-07 09:00,7,127.925,127.925,127.575,127.575,547
20131201|2013-08-07 09:30,7,127.6,127.7,127.575,127.625,169
20131201|2013-08-07 10:00,7,127.625,127.625,127.35,127.55,511
20131201|2013-08-07 10:30,7,127.525,127.575,127.325,127.35,178
20131201|2013-08-07 11:00,7,127.35,127.425,126.9,126.975,722
20131201|2013-08-07 11:30,7,126.975,127.325,126.925,127.25,275
20131201|2013-08-07 12:00,7,127.175,127.4,127.175,127.35,174
20131201|2013-08-07 12:30,7,127.325,127.375,127.15,127.225,324
20131201|2013-08-07 13:00,7,127.25,127.3,127.175,127.25,124
20131201|2013-08-07 13:30,7,127.275,127.275,127.2,127.2,18
20131201|2013-08-07 14:00,7,127.2,127.2,127.2,127.2,9
20131201|2013-08-07 14:30,7,127.2,127.8,127.2,127.8,490
20131201|2013-08-07 15:00,7,127.775,128.9,127.775,128.6,998
20131201|2013-08-07 15:30,7,128.6,129.2,128.55,129.2,791
20131201|2013-08-07 17:00,8,129.15,129.475,129,129.35,357
20131201|2013-08-07 17:30,8,129.35,129.5,129.3,129.45,238
20131201|2013-08-07 18:00,8,129.45,129.45,129.1,129.1,100
20131201|2013-08-07 18:30,8,129.2,129.375,129.15,129.3,46
20131201|2013-08-07 19:00,8,129.25,129.275,129.175,129.2,20
20131201|2013-08-07 19:30,8,129.275,129.35,129.2,129.25,51
20131201|2013-08-07 20:00,8,129.25,129.4,129.25,129.275,53
20131201|2013-08-07 20:30,8,129.325,129.35,129.275,129.325,7
20131201|2013-08-07 21:00,8,129.25,129.25,129.175,129.175,23
20131201|2013-08-07 21:30,8,129.25,129.3,129.175,129.2,17
20131201|2013-08-07 22:00,8,129.225,129.225,129.1,129.2,17
20131201|2013-08-07 22:30,8,129.2,129.2,129.175,129.175,8
20131201|2013-08-07 23:00,8,129.2,129.2,129.2,129.2,1
20131201|2013-08-07 23:30,8,129.2,129.25,129.2,129.25,6
20131201|2013-08-08 00:00,8,129.25,129.25,129.25,129.25,1
20131201|2013-08-08 02:00,8,129.3,129.325,129.3,129.325,4
20131201|2013-08-08 02:30,8,129.25,129.25,129.25,129.25,1
20131201|2013-08-08 03:30,8,129.4,129.45,129.4,129.45,4
20131201|2013-08-08 04:00,8,129.45,129.45,129.325,129.35,26
20131201|2013-08-08 04:30,8,129.4,129.475,129.375,129.475,52
20131201|2013-08-08 05:00,8,129.475,129.7,129.475,129.7,194
20131201|2013-08-08 05:30,8,129.7,129.825,129.7,129.8,100
20131201|2013-08-08 06:00,8,129.825,129.85,129.75,129.85,84
20131201|2013-08-08 06:30,8,129.775,129.9,129.725,129.75,155
20131201|2013-08-08 07:00,8,129.8,129.9,129.775,129.825,125
20131201|2013-08-08 07:30,8,129.825,129.95,129.825,129.9,335
20131201|2013-08-08 08:00,8,129.925,129.975,129.725,129.8,333
20131201|2013-08-08 08:30,8,129.75,129.925,129.7,129.725,580
20131201|2013-08-08 09:00,8,129.725,129.8,129.075,129.675,1955
20131201|2013-08-08 09:30,8,129.675,129.675,128.75,128.825,1439
20131201|2013-08-08 10:00,8,128.825,128.925,128.55,128.925,908
20131201|2013-08-08 10:30,8,128.95,128.975,128.275,128.6,963
20131201|2013-08-08 11:00,8,128.575,128.9,128.5,128.9,414
20131201|2013-08-08 11:30,8,128.875,129.2,128.775,129.2,532
20131201|2013-08-08 12:00,8,129.225,129.225,128.875,128.925,519
20131201|2013-08-08 12:30,8,128.95,128.95,128.65,128.75,969
20131201|2013-08-08 13:00,8,128.7,128.875,128.7,128.8,251
20131201|2013-08-08 13:30,8,128.8,128.85,128.75,128.75,45
20131201|2013-08-08 14:00,8,128.975,128.975,128.95,128.95,6
20131201|2013-08-08 14:30,8,128.925,128.925,128.925,128.925,1
20131201|2013-08-08 15:00,8,128.85,128.925,128.825,128.825,27
20131201|2013-08-08 15:30,8,128.825,128.825,128.75,128.75,25
20131201|2013-08-08 17:00,9,128.85,128.85,128.85,128.85,2
20131201|2013-08-08 18:00,9,128.65,128.65,128.65,128.65,3
20131201|2013-08-08 18:30,9,128.65,128.65,128.6,128.6,5
20131201|2013-08-08 19:00,9,128.625,128.625,128.6,128.6,7
20131201|2013-08-08 21:30,9,128.75,128.75,128.75,128.75,4
20131201|2013-08-09 02:00,9,128.85,128.85,128.85,128.85,1
20131201|2013-08-09 02:30,9,128.85,128.85,128.85,128.85,8
20131201|2013-08-09 05:00,9,128.85,128.85,128.85,128.85,2
20131201|2013-08-09 06:00,9,128.85,128.95,128.8,128.8,14
20131201|2013-08-09 07:00,9,128.825,128.85,128.8,128.8,11
20131201|2013-08-09 07:30,9,128.85,129,128.825,128.975,61
20131201|2013-08-09 08:00,9,128.975,129.175,128.9,129.1,70
20131201|2013-08-09 08:30,9,129.125,129.125,128.8,129.05,136
20131201|2013-08-09 09:00,9,129.075,129.375,128.975,129.25,869
20131201|2013-08-09 09:30,9,129.275,129.275,128.6,128.625,672
20131201|2013-08-09 10:00,9,128.65,128.675,128.45,128.575,627
20131201|2013-08-09 10:30,9,128.575,128.75,128.55,128.675,174
20131201|2013-08-09 11:00,9,128.65,129.025,128.625,129,657
20131201|2013-08-09 11:30,9,129.05,129.05,128.8,128.8,160
20131201|2013-08-09 12:00,9,128.825,128.9,128.8,128.8,533
20131201|2013-08-09 12:30,9,128.8,128.95,128.725,128.9,409
20131201|2013-08-09 13:00,9,128.925,128.925,128.85,128.875,132
20131201|2013-08-09 13:30,9,128.85,128.9,128.8,128.875,43
20131201|2013-08-12 09:00,12,129.1,129.45,128.925,129.425,1088
20131201|2013-08-12 09:30,12,129.45,129.525,129.325,129.45,759
20131201|2013-08-12 10:00,12,129.4,129.575,129.375,129.525,298
20131201|2013-08-12 10:30,12,129.55,129.625,129.475,129.475,299
20131201|2013-08-12 11:00,12,129.525,129.625,129.4,129.575,330
20131201|2013-08-12 11:30,12,129.575,129.6,129.475,129.5,129
20131201|2013-08-12 12:00,12,129.475,129.55,129.475,129.525,134
20131201|2013-08-12 12:30,12,129.55,129.7,129.375,129.4,670
20131201|2013-08-12 13:00,12,129.375,129.475,129.375,129.4,163
20131201|2013-08-12 13:30,12,129.375,129.4,129.375,129.375,10
20131201|2013-08-12 14:00,12,129.4,129.425,129.4,129.4,6
20131201|2013-08-12 14:30,12,129.4,129.45,129.35,129.45,10
20131201|2013-08-12 15:00,12,129.375,129.475,129.325,129.475,38
20131201|2013-08-12 15:30,12,129.475,129.475,129.325,129.4,23
20131201|2013-08-12 17:00,13,129.325,129.45,129.325,129.45,2
20131201|2013-08-12 18:00,13,129.35,129.5,129.35,129.5,9
20131201|2013-08-12 18:30,13,129.55,129.75,129.55,129.75,102
20131201|2013-08-12 19:00,13,129.75,130,129.65,130,840
20131201|2013-08-12 19:30,13,130,130.1,129.95,130,240
20131201|2013-08-12 20:00,13,129.95,129.975,129.925,129.925,22
20131201|2013-08-12 20:30,13,130,130,130,130,3
20131201|2013-08-12 21:00,13,130,130.025,129.975,129.975,8
20131201|2013-08-12 21:30,13,129.975,130.1,129.95,130.075,76
20131201|2013-08-12 22:30,13,130,130,130,130,10
20131201|2013-08-12 23:00,13,130.05,130.2,130.05,130.2,42
20131201|2013-08-12 23:30,13,130.2,130.2,130.2,130.2,3
20131201|2013-08-13 03:00,13,130.2,130.225,130.2,130.225,8
20131201|2013-08-13 03:30,13,130.25,130.3,130.25,130.3,37
20131201|2013-08-13 04:00,13,130.3,130.35,130.3,130.35,9
20131201|2013-08-13 04:30,13,130.35,130.35,130.35,130.35,6
20131201|2013-08-13 05:00,13,130.35,130.35,130.275,130.3,10
20131201|2013-08-13 05:30,13,130.3,130.3,130.275,130.3,13
20131201|2013-08-13 06:00,13,130.35,130.375,130.25,130.25,29
20131201|2013-08-13 06:30,13,130.2,130.25,130.125,130.125,24
20131201|2013-08-13 07:00,13,130.075,130.125,130.075,130.125,88
20131201|2013-08-13 07:30,13,130.05,130.05,129.925,130,60
20131201|2013-08-13 08:00,13,129.95,130.025,129.9,129.9,215
20131201|2013-08-13 08:30,13,129.95,130,129.725,129.725,274
20131201|2013-08-13 09:00,13,129.725,129.725,129.475,129.55,494
20131201|2013-08-13 09:30,13,129.525,129.875,129.525,129.7,533
20131201|2013-08-13 10:00,13,129.7,129.875,129.625,129.675,508
20131201|2013-08-13 10:30,13,129.65,129.8,129.65,129.725,111
20131201|2013-08-13 11:00,13,129.75,129.75,129.525,129.55,321
20131201|2013-08-13 11:30,13,129.55,129.675,129.475,129.675,467
20131201|2013-08-13 12:00,13,129.7,129.85,129.55,129.8,411
20131201|2013-08-13 12:30,13,129.8,130,129.775,129.925,649
20131201|2013-08-13 13:00,13,129.925,129.95,129.9,129.9,191
20131201|2013-08-13 13:30,13,129.9,129.95,129.875,129.875,60
20131201|2013-08-13 14:00,13,129.9,129.9,129.85,129.9,27
20131201|2013-08-13 14:30,13,129.875,129.875,129.675,129.7,61
20131201|2013-08-13 15:00,13,129.775,129.975,129.775,129.975,92
20131201|2013-08-13 15:30,13,129.975,130.125,129.95,130.125,537
20131201|2013-08-13 17:00,14,130.15,130.35,130.15,130.35,177
20131201|2013-08-13 17:30,14,130.4,130.425,130.4,130.425,33
20131201|2013-08-13 18:00,14,130.25,130.25,130.25,130.25,4
20131201|2013-08-13 18:30,14,130.25,130.3,130.25,130.3,9
20131201|2013-08-13 19:00,14,130.25,130.3,130,130.075,27
20131201|2013-08-13 19:30,14,130.05,130.15,130.05,130.15,14
20131201|2013-08-13 20:30,14,130.2,130.2,130.15,130.15,10
20131201|2013-08-13 21:00,14,130.175,130.175,130.15,130.175,8
20131201|2013-08-13 21:30,14,130.125,130.125,130.05,130.05,10
20131201|2013-08-13 22:30,14,130.175,130.175,130.175,130.175,1
20131201|2013-08-14 00:30,14,130.175,130.175,130.175,130.175,1
20131201|2013-08-14 02:00,14,130.2,130.2,130.15,130.15,19
20131201|2013-08-14 02:30,14,130.15,130.15,130.125,130.125,2
20131201|2013-08-14 03:00,14,130.15,130.2,130.15,130.2,6
20131201|2013-08-14 03:30,14,130.1,130.2,130.1,130.2,4
20131201|2013-08-14 04:00,14,130.2,130.2,130.175,130.175,14
20131201|2013-08-14 04:30,14,130.175,130.2,130.175,130.175,11
20131201|2013-08-14 05:30,14,130.15,130.175,130.15,130.175,7
20131201|2013-08-14 06:00,14,130.2,130.2,130.2,130.2,21
20131201|2013-08-14 06:30,14,130.175,130.2,130.125,130.2,30
20131201|2013-08-14 07:00,14,130.225,130.225,129.9,129.925,83
20131201|2013-08-14 07:30,14,130.125,130.2,130.025,130.15,91
20131201|2013-08-14 08:00,14,130.15,130.2,129.875,129.9,185
20131201|2013-08-14 08:30,14,129.975,130.2,129.975,130.1,116
20131201|2013-08-14 09:00,14,130.1,130.2,129.8,129.9,1215
20131201|2013-08-14 09:30,14,129.9,130,129.55,129.7,744
20131201|2013-08-14 10:00,14,129.675,129.9,129.55,129.55,377
20131201|2013-08-14 10:30,14,129.55,129.75,129.475,129.725,360
20131201|2013-08-14 11:00,14,129.725,129.9,129.7,129.825,171
20131201|2013-08-14 11:30,14,129.875,130,129.8,130,403
20131201|2013-08-14 12:00,14,129.975,130,129.925,129.975,121
20131201|2013-08-14 12:30,14,129.975,130.05,129.925,129.975,528
20131201|2013-08-14 13:00,14,130,130.1,130,130.075,158
20131201|2013-08-14 13:30,14,130.075,130.075,130.05,130.05,12
20131201|2013-08-14 14:00,14,130.05,130.075,130.025,130.075,4
20131201|2013-08-14 14:30,14,130.025,130.025,129.975,129.975,36
20131201|2013-08-14 15:00,14,130.025,130.05,129.975,130.025,30
20131201|2013-08-14 15:30,14,130.075,130.1,130.025,130.025,18
20131201|2013-08-14 17:00,15,130,130,130,130,4
20131201|2013-08-14 18:00,15,130.075,130.125,130.075,130.1,4
20131201|2013-08-14 18:30,15,130.15,130.15,130.15,130.15,2
20131201|2013-08-14 20:00,15,130.05,130.05,130.025,130.025,5
20131201|2013-08-14 20:30,15,130.05,130.05,130.05,130.05,1
20131201|2013-08-14 21:00,15,130.05,130.05,130,130,7
20131201|2013-08-14 21:30,15,130.05,130.075,130.05,130.075,4
20131201|2013-08-15 04:00,15,130.075,130.075,129.975,129.975,18
20131201|2013-08-15 06:00,15,130.025,130.075,130,130.075,8
20131201|2013-08-15 06:30,15,130.025,130.025,130.025,130.025,3
20131201|2013-08-15 07:00,15,130.05,130.1,130.05,130.1,21
20131201|2013-08-15 07:30,15,130.125,130.15,130,130,74
20131201|2013-08-15 08:00,15,130,130.075,130,130.075,3
20131201|2013-08-15 08:30,15,130.1,130.125,129.95,129.95,123
20131201|2013-08-15 09:00,15,129.95,130.125,129.825,130.075,784
20131201|2013-08-15 09:30,15,130.075,130.1,129.575,129.65,839
20131201|2013-08-15 10:00,15,129.65,129.9,129.6,129.775,351
20131201|2013-08-15 10:30,15,129.8,129.875,129.575,129.65,524
20131201|2013-08-15 11:00,15,129.65,129.9,129.65,129.85,196
20131201|2013-08-15 11:30,15,129.825,130,129.8,129.95,366
20131201|2013-08-15 12:00,15,129.925,129.975,129.875,129.975,169
20131201|2013-08-15 12:30,15,129.925,130.075,129.8,129.825,513
20131201|2013-08-15 13:00,15,129.825,130,129.8,129.825,239
20131201|2013-08-15 13:30,15,129.95,130.025,129.925,130.025,46
20131201|2013-08-15 14:00,15,130.025,130.1,129.95,129.95,44
20131201|2013-08-15 14:30,15,129.95,129.95,129.95,129.95,3
20131201|2013-08-15 15:00,15,130,130,129.925,129.95,18
20131201|2013-08-15 15:30,15,129.975,129.975,129.9,129.9,11
20131201|2013-08-15 17:00,16,129.975,129.975,129.975,129.975,1
20131201|2013-08-15 17:30,16,129.975,130.05,129.975,130.05,70
20131201|2013-08-15 18:00,16,130.1,130.1,130.05,130.075,3
20131201|2013-08-15 18:30,16,130.075,130.075,130.075,130.075,2
20131201|2013-08-15 19:30,16,130.15,130.15,130.15,130.15,6
20131201|2013-08-15 20:30,16,130.15,130.15,130.15,130.15,1
20131201|2013-08-15 21:00,16,130.15,130.15,130.125,130.15,12
20131201|2013-08-15 22:00,16,130.1,130.1,130.1,130.1,2
20131201|2013-08-15 22:30,16,130.15,130.175,130.1,130.15,8
20131201|2013-08-16 00:30,16,130.15,130.15,130.15,130.15,4
20131201|2013-08-16 01:00,16,130.175,130.175,130.175,130.175,1
20131201|2013-08-16 01:30,16,130.175,130.175,130.175,130.175,2
20131201|2013-08-16 02:30,16,130.175,130.175,130.175,130.175,3
20131201|2013-08-16 03:00,16,130.175,130.175,130.175,130.175,3
20131201|2013-08-16 03:30,16,130.175,130.2,130.175,130.2,8
20131201|2013-08-16 04:00,16,130.15,130.15,130.125,130.125,4
20131201|2013-08-16 06:00,16,130.075,130.075,130.05,130.05,2
20131201|2013-08-16 06:30,16,130.05,130.125,130.025,130.125,12
20131201|2013-08-16 07:00,16,130.125,130.225,130.1,130.2,24
20131201|2013-08-16 07:30,16,130.15,130.25,130.15,130.2,140
20131201|2013-08-16 08:00,16,130.225,130.325,130.225,130.3,225
20131201|2013-08-16 08:30,16,130.3,130.475,130.275,130.475,417
20131201|2013-08-16 09:00,16,130.425,130.9,130,130,4424
20131201|2013-08-16 09:30,16,130.05,130.05,129.375,129.575,1883
20131201|2013-08-16 10:00,16,129.575,129.8,129.55,129.725,625
20131201|2013-08-16 10:30,16,129.725,129.9,129.725,129.8,389
20131201|2013-08-16 11:00,16,129.825,130.1,129.825,130.1,370
20131201|2013-08-16 11:30,16,130.15,130.25,130.075,130.15,326
20131201|2013-08-16 12:00,16,130.15,130.2,130.075,130.125,178
20131201|2013-08-16 12:30,16,130.125,130.2,130,130,434
20131201|2013-08-16 13:00,16,130,130.125,130,130.075,103
20131201|2013-08-16 13:30,16,130.05,130.05,130.05,130.05,2
20131201|2013-08-19 09:00,19,130.1,130.35,129.775,129.9,2119
20131201|2013-08-19 09:30,19,129.925,130.275,129.925,130.225,298
20131201|2013-08-19 10:00,19,130.225,130.5,130.225,130.35,553
20131201|2013-08-19 10:30,19,130.35,130.55,130.325,130.45,457
20131201|2013-08-19 11:00,19,130.475,130.575,130.3,130.3,373
20131201|2013-08-19 11:30,19,130.3,130.55,130.3,130.55,137
20131201|2013-08-19 12:00,19,130.55,130.6,130.5,130.55,370
20131201|2013-08-19 12:30,19,130.55,130.6,130.35,130.4,605
20131201|2013-08-19 13:00,19,130.375,130.45,130.375,130.45,170
20131201|2013-08-19 13:30,19,130.425,130.425,130.4,130.4,8
20131201|2013-08-19 14:00,19,130.4,130.425,130.4,130.4,10
20131201|2013-08-19 14:30,19,130.4,130.4,130.375,130.375,12
20131201|2013-08-19 15:00,19,130.35,130.4,130.325,130.4,17
20131201|2013-08-19 15:30,19,130.4,130.4,130.375,130.375,10
20131201|2013-08-19 17:00,20,130.35,130.4,130.325,130.4,12
20131201|2013-08-19 18:30,20,130.45,130.45,130.425,130.45,9
20131201|2013-08-19 19:00,20,130.425,130.425,130.425,130.425,3
20131201|2013-08-19 19:30,20,130.425,130.425,130.425,130.425,3
20131201|2013-08-19 20:00,20,130.45,130.45,130.45,130.45,1
20131201|2013-08-19 20:30,20,130.425,130.425,130.425,130.425,3
20131201|2013-08-19 21:00,20,130.5,130.5,130.5,130.5,1
20131201|2013-08-19 21:30,20,130.45,130.45,130.45,130.45,1
20131201|2013-08-19 22:00,20,130.45,130.45,130.425,130.425,3
20131201|2013-08-19 22:30,20,130.45,130.475,130.45,130.475,3
20131201|2013-08-19 23:30,20,130.475,130.475,130.475,130.475,1
20131201|2013-08-20 00:00,20,130.5,130.5,130.425,130.425,20
20131201|2013-08-20 00:30,20,130.5,130.5,130.5,130.5,36
20131201|2013-08-20 02:00,20,130.5,130.5,130.5,130.5,6
20131201|2013-08-20 02:30,20,130.5,130.5,130.5,130.5,10
20131201|2013-08-20 03:30,20,130.475,130.475,130.425,130.425,4
20131201|2013-08-20 06:30,20,130.4,130.475,130.4,130.475,4
20131201|2013-08-20 07:00,20,130.425,130.425,130.375,130.375,11
20131201|2013-08-20 07:30,20,130.425,130.475,130.375,130.45,23
20131201|2013-08-20 08:00,20,130.45,130.45,130.35,130.45,61
20131201|2013-08-20 08:30,20,130.45,130.5,130.425,130.5,42
20131201|2013-08-20 09:00,20,130.5,130.575,130.325,130.35,489
20131201|2013-08-20 09:30,20,130.325,130.575,130.2,130.475,622
20131201|2013-08-20 10:00,20,130.45,130.55,130.425,130.525,100
20131201|2013-08-20 10:30,20,130.55,130.575,130.3,130.3,125
20131201|2013-08-20 11:00,20,130.35,130.5,130.35,130.45,233
20131201|2013-08-20 11:30,20,130.475,130.575,130.4,130.575,186
20131201|2013-08-20 12:00,20,130.55,130.625,130.5,130.575,351
20131201|2013-08-20 12:30,20,130.575,130.625,130.475,130.575,294
20131201|2013-08-20 13:00,20,130.525,130.55,130.45,130.45,72
20131201|2013-08-20 13:30,20,130.45,130.45,130.45,130.45,15
20131201|2013-08-20 14:30,20,130.4,130.45,130.4,130.45,8
20131201|2013-08-20 15:00,20,130.45,130.45,130.4,130.4,27
20131201|2013-08-20 15:30,20,130.4,130.45,130.4,130.45,7
20131201|2013-08-20 17:00,21,130.525,130.6,130.525,130.6,31
20131201|2013-08-20 18:00,21,130.475,130.475,130.475,130.475,2
20131201|2013-08-20 18:30,21,130.425,130.475,130.425,130.475,2
20131201|2013-08-20 19:00,21,130.525,130.55,130.525,130.525,8
20131201|2013-08-20 22:00,21,130.575,130.6,130.575,130.6,4
20131201|2013-08-20 22:30,21,130.55,130.55,130.55,130.55,1
20131201|2013-08-21 02:30,21,130.6,130.6,130.6,130.6,2
20131201|2013-08-21 03:30,21,130.6,130.6,130.6,130.6,23
20131201|2013-08-21 04:00,21,130.6,130.6,130.575,130.575,7
20131201|2013-08-21 04:30,21,130.6,130.65,130.6,130.65,43
20131201|2013-08-21 05:30,21,130.6,130.6,130.6,130.6,1
20131201|2013-08-21 06:00,21,130.625,130.65,130.625,130.65,6
20131201|2013-08-21 06:30,21,130.675,130.675,130.575,130.6,13
20131201|2013-08-21 07:00,21,130.575,130.625,130.5,130.5,25
20131201|2013-08-21 07:30,21,130.6,130.6,130.5,130.5,12
20131201|2013-08-21 08:00,21,130.475,130.525,130.45,130.525,30
20131201|2013-08-21 08:30,21,130.525,130.65,130.5,130.6,318
20131201|2013-08-21 09:00,21,130.6,130.65,130.175,130.25,1183
20131201|2013-08-21 09:30,21,130.25,130.375,130.225,130.325,377
20131201|2013-08-21 10:00,21,130.35,130.4,130.25,130.275,315
20131201|2013-08-21 10:30,21,130.25,130.425,130.225,130.325,236
20131201|2013-08-21 11:00,21,130.35,130.425,130.3,130.3,163
20131201|2013-08-21 11:30,21,130.275,130.3,130.2,130.225,148
20131201|2013-08-21 12:00,21,130.225,130.4,130.15,130.325,314
20131201|2013-08-21 12:30,21,130.3,130.5,130.2,130.45,569
20131201|2013-08-21 13:00,21,130.425,130.525,130.425,130.525,205
20131201|2013-08-21 13:30,21,130.525,130.525,130.45,130.45,16
20131201|2013-08-21 14:00,21,130.45,130.45,130.425,130.425,4
20131201|2013-08-21 14:30,21,130.475,130.475,130.425,130.425,8
20131201|2013-08-21 15:00,21,130.425,130.45,130.425,130.425,38
20131201|2013-08-21 15:30,21,130.45,130.45,130.4,130.45,17
20131201|2013-08-21 17:00,22,130.375,130.375,130.325,130.35,7
20131201|2013-08-21 17:30,22,130.325,130.325,130.325,130.325,1
20131201|2013-08-21 18:00,22,130.325,130.325,130.25,130.25,7
20131201|2013-08-21 19:00,22,130.35,130.35,130.3,130.3,5
20131201|2013-08-21 20:00,22,130.35,130.35,130.25,130.25,14
20131201|2013-08-21 21:00,22,130.3,130.35,130.3,130.35,6
20131201|2013-08-22 04:30,22,130.35,130.4,130.325,130.325,7
20131201|2013-08-22 05:30,22,130.3,130.3,130.3,130.3,3
20131201|2013-08-22 07:00,22,130.375,130.425,130.35,130.35,8
20131201|2013-08-22 07:30,22,130.3,130.375,130.3,130.35,6
20131201|2013-08-22 08:00,22,130.275,130.275,130.1,130.1,82
20131201|2013-08-22 08:30,22,130.15,130.225,130.05,130.05,249
20131201|2013-08-22 09:00,22,130.025,130.25,130,130.2,466
20131201|2013-08-22 09:30,22,130.2,130.225,129.95,130,582
20131201|2013-08-22 10:00,22,130,130.025,129.75,129.95,959
20131201|2013-08-22 10:30,22,129.95,129.975,129.85,129.875,215
20131201|2013-08-22 11:00,22,129.9,130.05,129.775,130,253
20131201|2013-08-22 11:30,22,129.975,130.05,129.875,129.875,321
20131201|2013-08-22 12:00,22,129.9,130,129.875,129.875,564
20131201|2013-08-22 12:30,22,129.875,129.975,129.675,129.7,622
20131201|2013-08-22 13:00,22,129.7,129.775,129.675,129.75,270
20131201|2013-08-22 13:30,22,129.75,129.8,129.75,129.8,31
20131201|2013-08-22 14:00,22,129.775,129.775,129.775,129.775,3
20131201|2013-08-22 14:30,22,129.725,129.75,129.725,129.75,6
20131201|2013-08-22 15:00,22,129.725,129.825,129.7,129.8,43
20131201|2013-08-22 15:30,22,129.8,129.825,129.675,129.675,76
20131201|2013-08-22 17:00,23,129.775,129.8,129.775,129.8,3
20131201|2013-08-22 17:30,23,129.825,129.825,129.825,129.825,1
20131201|2013-08-22 18:00,23,129.8,129.8,129.8,129.8,1
20131201|2013-08-22 19:30,23,129.7,129.7,129.7,129.7,2
20131201|2013-08-22 20:00,23,129.775,129.775,129.775,129.775,2
20131201|2013-08-22 23:00,23,129.825,129.825,129.825,129.825,5
20131201|2013-08-23 00:00,23,129.675,129.675,129.675,129.675,2
20131201|2013-08-23 01:00,23,129.675,129.675,129.675,129.675,1
20131201|2013-08-23 02:30,23,129.775,129.8,129.775,129.8,3
20131201|2013-08-23 03:00,23,129.725,129.725,129.675,129.675,18
20131201|2013-08-23 03:30,23,129.675,129.675,129.65,129.65,19
20131201|2013-08-23 04:30,23,129.625,129.75,129.625,129.75,2
20131201|2013-08-23 05:30,23,129.7,129.7,129.7,129.7,1
20131201|2013-08-23 07:00,23,129.65,129.65,129.65,129.65,1
20131201|2013-08-23 07:30,23,129.65,129.675,129.6,129.675,16
20131201|2013-08-23 08:00,23,129.625,129.75,129.6,129.7,43
20131201|2013-08-23 08:30,23,129.7,129.75,129.675,129.675,54
20131201|2013-08-23 09:00,23,129.675,129.675,129.45,129.5,457
20131201|2013-08-23 09:30,23,129.525,129.8,129.425,129.725,522
20131201|2013-08-23 10:00,23,129.75,129.85,129.725,129.725,279
20131201|2013-08-23 10:30,23,129.775,129.775,129.65,129.675,150
20131201|2013-08-23 11:00,23,129.7,129.75,129.55,129.55,173
20131201|2013-08-23 11:30,23,129.55,129.65,129.275,129.35,571
20131201|2013-08-23 12:00,23,129.375,129.45,129.35,129.4,202
20131201|2013-08-23 12:30,23,129.4,129.425,129.1,129.225,545
20131201|2013-08-23 13:00,23,129.225,129.35,129.225,129.325,166
20131201|2013-08-23 13:30,23,129.325,129.475,129.325,129.475,118
20131201|2013-08-26 09:00,26,130.375,130.55,130.175,130.3,2365
20131201|2013-08-26 09:30,26,130.325,130.425,130.05,130.175,692
20131201|2013-08-26 10:00,26,130.2,130.375,130.2,130.275,307
20131201|2013-08-26 10:30,26,130.275,130.35,129.975,130.1,655
20131201|2013-08-26 11:00,26,130.1,130.15,130,130.15,285
20131201|2013-08-26 11:30,26,130.175,130.2,130,130.1,249
20131201|2013-08-26 12:00,26,130.1,130.35,130.075,130.35,773
20131201|2013-08-26 12:30,26,130.35,130.45,130.15,130.225,744
20131201|2013-08-26 13:00,26,130.175,130.275,130.05,130.1,255
20131201|2013-08-26 13:30,26,130.125,130.15,129.975,129.975,67
20131201|2013-08-26 14:00,26,129.975,130.075,129.95,130.075,37
20131201|2013-08-26 14:30,26,130.1,130.1,130.1,130.1,8
20131201|2013-08-26 15:00,26,130.125,130.125,130.05,130.05,6
20131201|2013-08-26 15:30,26,130.125,130.125,130.025,130.025,3
20131201|2013-08-26 17:00,27,130.175,130.175,130.175,130.175,3
20131201|2013-08-26 17:30,27,130.025,130.025,130,130,4
20131201|2013-08-26 18:30,27,130.075,130.075,130.075,130.075,1
20131201|2013-08-26 19:00,27,130.1,130.1,130.1,130.1,2
20131201|2013-08-26 19:30,27,130.1,130.1,130.1,130.1,1
20131201|2013-08-26 20:00,27,130.1,130.1,130.1,130.1,3
20131201|2013-08-26 20:30,27,130.1,130.1,130.1,130.1,2
20131201|2013-08-26 21:00,27,130.1,130.1,130.075,130.075,6
20131201|2013-08-26 21:30,27,130.075,130.075,130.075,130.075,1
20131201|2013-08-26 23:00,27,130.1,130.15,130.1,130.15,4
20131201|2013-08-27 03:00,27,130.075,130.075,130.025,130.025,7
20131201|2013-08-27 03:30,27,130,130,130,130,4
20131201|2013-08-27 04:30,27,129.975,129.975,129.975,129.975,1
20131201|2013-08-27 06:00,27,130.025,130.025,130.025,130.025,1
20131201|2013-08-27 06:30,27,130.1,130.1,130.025,130.025,2
20131201|2013-08-27 07:00,27,130.1,130.175,130.1,130.15,46
20131201|2013-08-27 07:30,27,130.15,130.15,130.075,130.075,55
20131201|2013-08-27 08:00,27,130.075,130.075,129.975,129.975,53
20131201|2013-08-27 08:30,27,129.975,130.075,129.9,129.9,98
20131201|2013-08-27 09:00,27,129.875,129.975,129.775,129.825,553
20131201|2013-08-27 09:30,27,129.825,129.85,129.725,129.825,301
20131201|2013-08-27 10:00,27,129.85,129.875,129.65,129.75,340
20131201|2013-08-27 10:30,27,129.75,129.85,129.725,129.85,96
20131201|2013-08-27 11:00,27,129.825,129.825,129.725,129.75,104
20131201|2013-08-27 11:30,27,129.725,129.775,129.7,129.7,122
20131201|2013-08-27 12:00,27,129.7,129.8,129.675,129.725,100
20131201|2013-08-27 12:30,27,129.7,129.825,129.65,129.8,478
20131201|2013-08-27 13:00,27,129.825,129.825,129.775,129.8,231
20131201|2013-08-27 13:30,27,129.8,129.825,129.775,129.775,47
20131201|2013-08-27 14:00,27,129.8,129.825,129.75,129.75,10
20131201|2013-08-27 14:30,27,129.75,129.75,129.75,129.75,1
20131201|2013-08-27 15:00,27,129.775,129.775,129.75,129.75,6
20131201|2013-08-27 15:30,27,129.75,129.75,129.7,129.7,23
20131201|2013-08-27 17:00,28,129.75,129.75,129.75,129.75,3
20131201|2013-08-27 17:30,28,129.75,129.75,129.725,129.725,21
20131201|2013-08-27 18:00,28,129.725,129.725,129.725,129.725,40
20131201|2013-08-27 19:00,28,129.85,129.925,129.825,129.925,15
20131201|2013-08-27 19:30,28,129.95,129.95,129.95,129.95,19
20131201|2013-08-27 20:30,28,130,130,130,130,1
20131201|2013-08-27 21:30,28,129.925,129.925,129.925,129.925,1
20131201|2013-08-28 00:00,28,129.9,129.9,129.9,129.9,1
20131201|2013-08-28 00:30,28,129.9,129.9,129.9,129.9,1
20131201|2013-08-28 02:00,28,129.95,129.95,129.95,129.95,1
20131201|2013-08-28 06:30,28,129.9,129.9,129.9,129.9,14
20131201|2013-08-28 07:00,28,129.975,130.025,129.975,130,38
20131201|2013-08-28 07:30,28,130.05,130.075,130,130.025,74
20131201|2013-08-28 08:00,28,130.05,130.05,129.875,129.875,165
20131201|2013-08-28 08:30,28,129.85,130.025,129.85,130,191
20131201|2013-08-28 09:00,28,130,130.075,129.85,129.9,390
20131201|2013-08-28 09:30,28,129.9,130.25,129.9,130.15,473
20131201|2013-08-28 10:00,28,130.125,130.4,130.125,130.375,710
20131201|2013-08-28 10:30,28,130.375,130.45,130.225,130.225,377
20131201|2013-08-28 11:00,28,130.25,130.325,130.125,130.15,248
20131201|2013-08-28 11:30,28,130.15,130.2,130.075,130.1,194
20131201|2013-08-28 12:00,28,130.125,130.125,130.025,130.025,193
20131201|2013-08-28 12:30,28,130,130.15,129.925,129.925,393
20131201|2013-08-28 13:00,28,129.95,129.975,129.9,129.925,224
20131201|2013-08-28 13:30,28,129.925,129.95,129.875,129.875,80
20131201|2013-08-28 14:00,28,129.875,129.875,129.85,129.875,73
20131201|2013-08-28 14:30,28,129.825,129.875,129.8,129.875,6
20131201|2013-08-28 15:00,28,129.875,129.875,129.8,129.875,17
20131201|2013-08-28 15:30,28,129.875,129.875,129.75,129.75,84
20131201|2013-08-28 17:00,29,129.875,129.875,129.825,129.825,2
20131201|2013-08-28 17:30,29,129.8,129.8,129.8,129.8,5
20131201|2013-08-28 23:30,29,129.825,129.825,129.825,129.825,1
20131201|2013-08-29 01:00,29,129.825,129.825,129.75,129.8,29
20131201|2013-08-29 01:30,29,129.775,129.775,129.775,129.775,2
20131201|2013-08-29 05:00,29,129.975,129.975,129.975,129.975,1
20131201|2013-08-29 06:00,29,129.825,129.9,129.825,129.9,2
20131201|2013-08-29 06:30,29,129.95,130,129.95,129.95,14
20131201|2013-08-29 07:00,29,129.95,129.95,129.95,129.95,1
20131201|2013-08-29 07:30,29,129.95,129.975,129.925,129.925,4
20131201|2013-08-29 08:00,29,129.95,129.975,129.9,129.9,13
20131201|2013-08-29 08:30,29,129.975,130,129.875,129.925,92
20131201|2013-08-29 09:00,29,129.975,130.025,129.825,129.825,450
20131201|2013-08-29 09:30,29,129.825,130.075,129.8,130.025,325
20131201|2013-08-29 10:00,29,130.025,130.5,129.975,130.475,912
20131201|2013-08-29 10:30,29,130.5,130.5,130.325,130.45,576
20131201|2013-08-29 11:00,29,130.45,130.45,130.325,130.4,205
20131201|2013-08-29 11:30,29,130.4,130.45,130.25,130.375,444
20131201|2013-08-29 12:00,29,130.375,130.375,130.25,130.275,348
20131201|2013-08-29 12:30,29,130.25,130.3,130.15,130.275,362
20131201|2013-08-29 13:00,29,130.25,130.275,130.225,130.25,150
20131201|2013-08-29 13:30,29,130.25,130.3,130.225,130.3,38
20131201|2013-08-29 14:00,29,130.25,130.35,130.25,130.275,36
20131201|2013-08-29 14:30,29,130.25,130.3,130.25,130.3,11
20131201|2013-08-29 15:00,29,130.25,130.25,130.25,130.25,7
20131201|2013-08-29 15:30,29,130.25,130.325,130.25,130.325,5
20131201|2013-08-29 17:00,30,130.275,130.4,130.2,130.4,33
20131201|2013-08-29 18:00,30,130.2,130.2,130.2,130.2,6
20131201|2013-08-29 19:00,30,130.275,130.275,130.275,130.275,1
20131201|2013-08-29 20:00,30,130.2,130.2,130.2,130.2,4
20131201|2013-08-29 20:30,30,130.2,130.2,130.2,130.2,5
20131201|2013-08-29 23:00,30,130.2,130.225,130.175,130.225,7
20131201|2013-08-30 01:00,30,130.225,130.225,130.225,130.225,1
20131201|2013-08-30 02:00,30,130.225,130.225,130.225,130.225,3
20131201|2013-08-30 03:00,30,130.2,130.2,130.2,130.2,1
20131201|2013-08-30 03:30,30,130.25,130.25,130.225,130.25,6
20131201|2013-08-30 04:00,30,130.2,130.2,130.2,130.2,1
20131201|2013-08-30 04:30,30,130.275,130.275,130.275,130.275,1
20131201|2013-08-30 05:00,30,130.225,130.225,130.225,130.225,11
20131201|2013-08-30 05:30,30,130.2,130.275,130.2,130.2,8
20131201|2013-08-30 06:00,30,130.2,130.225,130.2,130.2,48
20131201|2013-08-30 06:30,30,130.2,130.2,130.15,130.175,4
20131201|2013-08-30 07:00,30,130.2,130.275,130.2,130.275,5
20131201|2013-08-30 07:30,30,130.225,130.375,130.15,130.325,149
20131201|2013-08-30 08:00,30,130.4,130.45,130.325,130.4,224
20131201|2013-08-30 08:30,30,130.425,130.475,130.4,130.4,70
20131201|2013-08-30 09:00,30,130.45,130.55,130.3,130.525,552
20131201|2013-08-30 09:30,30,130.525,130.55,130.35,130.35,371
20131201|2013-08-30 10:00,30,130.35,130.375,130.275,130.375,330
20131201|2013-08-30 10:30,30,130.35,130.35,130.15,130.3,369
20131201|2013-08-30 11:00,30,130.3,130.525,130.3,130.45,504
20131201|2013-08-30 11:30,30,130.45,130.5,130.375,130.4,287
20131201|2013-08-30 12:00,30,130.4,130.475,130.3,130.35,402
20131201|2013-08-30 12:30,30,130.35,130.5,130.15,130.375,1169
20131201|2013-08-30 13:00,30,130.425,130.425,130.325,130.375,429
20131201|2013-08-30 13:30,30,130.4,130.475,130.375,130.475,69
20131201|2013-09-03 09:00,3,130.425,130.7,130.4,130.55,569
20131201|2013-09-03 09:30,3,130.55,130.55,130.4,130.4,384
20131201|2013-09-03 10:00,3,130.425,130.8,130.4,130.8,597
20131201|2013-09-03 10:30,3,130.8,130.85,130.625,130.725,470
20131201|2013-09-03 11:00,3,130.725,130.775,130.625,130.65,511
20131201|2013-09-03 11:30,3,130.65,130.725,130.625,130.675,247
20131201|2013-09-03 12:00,3,130.7,130.7,130.075,130.1,1377
20131201|2013-09-03 12:30,3,130.1,130.15,130,130.05,950
20131201|2013-09-03 13:00,3,130.05,130.15,130.05,130.075,199
20131201|2013-09-03 13:30,3,130.05,130.1,130.05,130.05,19
20131201|2013-09-03 14:00,3,130,130.075,130,130.075,8
20131201|2013-09-03 14:30,3,130.05,130.05,130,130,12
20131201|2013-09-03 15:00,3,130.05,130.075,130.05,130.075,6
20131201|2013-09-03 15:30,3,130.025,130.025,130,130,7
20131201|2013-09-03 17:30,4,130,130,130,130,3
20131201|2013-09-03 18:00,4,130.1,130.1,130,130,6
20131201|2013-09-03 18:30,4,130,130,130,130,7
20131201|2013-09-03 19:00,4,129.95,129.95,129.875,129.9,22
20131201|2013-09-03 19:30,4,129.95,129.975,129.95,129.95,7
20131201|2013-09-03 20:00,4,129.95,129.95,129.9,129.95,26
20131201|2013-09-03 20:30,4,129.95,129.95,129.95,129.95,11
20131201|2013-09-03 21:00,4,129.95,129.95,129.95,129.95,1
20131201|2013-09-03 22:00,4,130,130,130,130,1
20131201|2013-09-03 23:00,4,130,130,130,130,1
20131201|2013-09-03 23:30,4,130,130,130,130,10
20131201|2013-09-04 00:30,4,129.95,129.95,129.95,129.95,7
20131201|2013-09-04 01:00,4,130,130,130,130,1
20131201|2013-09-04 02:00,4,129.95,130,129.95,130,3
20131201|2013-09-04 04:00,4,129.95,129.95,129.95,129.95,2
20131201|2013-09-04 04:30,4,129.95,129.95,129.95,129.95,1
20131201|2013-09-04 05:00,4,129.95,129.95,129.95,129.95,10
20131201|2013-09-04 05:30,4,129.95,129.95,129.95,129.95,1
20131201|2013-09-04 06:00,4,129.975,129.975,129.975,129.975,2
20131201|2013-09-04 06:30,4,130,130.025,130,130.025,3
20131201|2013-09-04 07:00,4,130.025,130.075,130,130,27
20131201|2013-09-04 07:30,4,130.025,130.025,130,130,19
20131201|2013-09-04 08:00,4,130,130.05,129.975,130.025,71
20131201|2013-09-04 08:30,4,130.025,130.1,129.975,130.1,104
20131201|2013-09-04 09:00,4,130.15,130.15,129.775,129.85,594
20131201|2013-09-04 09:30,4,129.875,130,129.825,129.825,323
20131201|2013-09-04 10:00,4,129.8,129.8,129.525,129.575,930
20131201|2013-09-04 10:30,4,129.6,129.6,129.4,129.475,529
20131201|2013-09-04 11:00,4,129.45,129.7,129.4,129.575,744
20131201|2013-09-04 11:30,4,129.575,129.75,129.5,129.525,297
20131201|2013-09-04 12:00,4,129.55,129.55,129.45,129.5,166
20131201|2013-09-04 12:30,4,129.55,129.975,129.525,129.85,556
20131201|2013-09-04 13:00,4,129.85,129.975,129.8,129.875,343
20131201|2013-09-04 13:30,4,129.85,129.85,129.825,129.825,10
20131201|2013-09-04 14:00,4,129.8,129.8,129.8,129.8,2
20131201|2013-09-04 14:30,4,129.825,129.825,129.75,129.75,16
20131201|2013-09-04 15:00,4,129.725,129.825,129.7,129.75,36
20131201|2013-09-04 15:30,4,129.775,129.775,129.7,129.7,26
20131201|2013-09-04 17:00,5,129.825,129.825,129.725,129.725,3
20131201|2013-09-04 17:30,5,129.7,129.7,129.7,129.7,1
20131201|2013-09-04 18:00,5,129.625,129.625,129.625,129.625,1
20131201|2013-09-04 19:00,5,129.625,129.625,129.625,129.625,1
20131201|2013-09-04 19:30,5,129.675,129.675,129.675,129.675,1
20131201|2013-09-04 20:00,5,129.65,129.7,129.65,129.7,3
20131201|2013-09-04 20:30,5,129.8,129.825,129.75,129.75,5
20131201|2013-09-04 21:00,5,129.725,129.725,129.725,129.725,4
20131201|2013-09-04 21:30,5,129.725,129.725,129.725,129.725,1
20131201|2013-09-04 22:00,5,129.675,129.675,129.675,129.675,4
20131201|2013-09-05 00:30,5,129.625,129.625,129.6,129.6,4
20131201|2013-09-05 03:00,5,129.6,129.625,129.6,129.625,13
20131201|2013-09-05 03:30,5,129.6,129.6,129.6,129.6,2
20131201|2013-09-05 04:00,5,129.6,129.6,129.575,129.575,2
20131201|2013-09-05 04:30,5,129.6,129.6,129.6,129.6,1
20131201|2013-09-05 05:00,5,129.575,129.575,129.55,129.55,31
20131201|2013-09-05 05:30,5,129.55,129.575,129.55,129.575,3
20131201|2013-09-05 06:00,5,129.575,129.575,129.575,129.575,1
20131201|2013-09-05 06:30,5,129.575,129.775,129.575,129.775,20
20131201|2013-09-05 07:00,5,129.85,129.875,129.825,129.85,21
20131201|2013-09-05 07:30,5,129.825,129.85,129.825,129.825,23
20131201|2013-09-05 08:00,5,129.825,129.85,129.825,129.85,14
20131201|2013-09-05 08:30,5,129.825,129.825,129.75,129.75,43
20131201|2013-09-05 09:00,5,129.75,129.775,129.55,129.575,780
20131201|2013-09-05 09:30,5,129.575,129.575,129.075,129.2,1208
20131201|2013-09-05 10:00,5,129.2,129.2,129.05,129.125,768
20131201|2013-09-05 10:30,5,129.125,129.2,128.95,129.2,812
20131201|2013-09-05 11:00,5,129.175,129.3,129.05,129.25,1121
20131201|2013-09-05 11:30,5,129.225,129.275,129.15,129.15,648
20131201|2013-09-05 12:00,5,129.175,129.275,129.15,129.175,117
20131201|2013-09-05 12:30,5,129.175,129.2,129.1,129.15,635
20131201|2013-09-05 13:00,5,129.15,129.15,129.05,129.05,323
20131201|2013-09-05 13:30,5,129.1,129.1,129.05,129.1,12
20131201|2013-09-05 14:00,5,129.125,129.125,129.1,129.1,10
20131201|2013-09-05 14:30,5,129.1,129.1,129.075,129.075,21
20131201|2013-09-05 15:00,5,129.075,129.075,129.025,129.025,9
20131201|2013-09-05 15:30,5,129.025,129.025,128.9,128.925,131
20131201|2013-09-05 17:00,6,129,129,128.9,128.925,53
20131201|2013-09-05 17:30,6,128.95,129,128.9,128.95,22
20131201|2013-09-05 18:00,6,128.925,128.925,128.925,128.925,5
20131201|2013-09-05 18:30,6,128.9,128.925,128.9,128.925,7
20131201|2013-09-05 19:00,6,128.9,128.925,128.875,128.9,10
20131201|2013-09-05 19:30,6,128.9,128.9,128.9,128.9,4
20131201|2013-09-05 20:00,6,128.925,128.925,128.9,128.9,10
20131201|2013-09-05 20:30,6,128.925,128.925,128.875,128.9,15
20131201|2013-09-05 21:00,6,128.9,128.9,128.9,128.9,1
20131201|2013-09-05 21:30,6,128.9,128.9,128.9,128.9,3
20131201|2013-09-05 22:00,6,128.9,128.9,128.9,128.9,1
20131201|2013-09-05 22:30,6,128.9,128.9,128.9,128.9,1
20131201|2013-09-05 23:00,6,128.9,128.9,128.9,128.9,2
20131201|2013-09-05 23:30,6,128.9,128.9,128.85,128.85,37
20131201|2013-09-06 02:00,6,128.85,128.85,128.85,128.85,1
20131201|2013-09-06 04:00,6,128.825,128.85,128.825,128.85,2
20131201|2013-09-06 04:30,6,128.825,128.825,128.825,128.825,1
20131201|2013-09-06 05:00,6,128.85,128.85,128.85,128.85,11
20131201|2013-09-06 05:30,6,128.825,128.825,128.825,128.825,9
20131201|2013-09-06 06:00,6,128.85,128.875,128.85,128.85,25
20131201|2013-09-06 06:30,6,128.85,128.9,128.85,128.875,113
20131201|2013-09-06 07:00,6,128.875,128.9,128.875,128.9,25
20131201|2013-09-06 07:30,6,128.9,128.95,128.9,128.95,51
20131201|2013-09-06 08:00,6,128.925,128.925,128.7,128.775,225
20131201|2013-09-06 08:30,6,128.775,129.15,128.7,129.125,157
20131201|2013-09-06 09:00,6,129.075,129.1,128.625,128.7,1487
20131201|2013-09-06 09:30,6,128.725,129.075,128.6,129.05,842
20131201|2013-09-06 10:00,6,129.05,129.35,129,129.1,703
20131201|2013-09-06 10:30,6,129.1,129.125,128.925,128.925,439
20131201|2013-09-06 11:00,6,128.925,128.95,128.8,128.875,372
20131201|2013-09-06 11:30,6,128.875,128.9,128.65,128.65,389
20131201|2013-09-06 12:00,6,128.65,128.95,128.625,128.775,571
20131201|2013-09-06 12:30,6,128.8,129.075,128.625,129,1053
20131201|2013-09-06 13:00,6,129.025,129.025,128.9,128.9,272
20131201|2013-09-06 13:30,6,128.925,129.05,128.925,129.05,54
20131201|2013-09-09 09:00,9,129.3,129.325,128.925,129.025,2742
20131201|2013-09-09 09:30,9,129,129.1,128.9,129.025,1043
20131201|2013-09-09 10:00,9,129,129.025,128.825,128.875,657
20131201|2013-09-09 10:30,9,128.9,128.925,128.825,128.875,301
20131201|2013-09-09 11:00,9,128.85,128.975,128.8,128.875,653
20131201|2013-09-09 11:30,9,128.875,128.9,128.775,128.8,294
20131201|2013-09-09 12:00,9,128.775,128.825,128.725,128.825,303
20131201|2013-09-09 12:30,9,128.8,128.875,128.725,128.775,950
20131201|2013-09-09 13:00,9,128.775,128.8,128.625,128.725,617
20131201|2013-09-09 13:30,9,128.75,128.775,128.75,128.775,3
20131201|2013-09-09 14:00,9,128.775,128.775,128.725,128.725,5
20131201|2013-09-09 14:30,9,128.775,128.775,128.775,128.775,21
20131201|2013-09-09 15:00,9,128.75,128.775,128.7,128.75,48
20131201|2013-09-09 15:30,9,128.7,128.75,128.7,128.725,10
20131201|2013-09-09 17:00,10,128.7,128.775,128.7,128.75,5
20131201|2013-09-09 17:30,10,128.75,128.75,128.7,128.7,6
20131201|2013-09-09 18:00,10,128.7,128.7,128.7,128.7,2
20131201|2013-09-09 19:00,10,128.65,128.675,128.65,128.675,7
20131201|2013-09-09 19:30,10,128.675,128.675,128.65,128.65,3
20131201|2013-09-09 20:00,10,128.65,128.65,128.65,128.65,10
20131201|2013-09-09 20:30,10,128.65,128.65,128.625,128.625,31
20131201|2013-09-09 21:00,10,128.625,128.625,128.6,128.625,35
20131201|2013-09-09 21:30,10,128.625,128.625,128.6,128.6,26
20131201|2013-09-09 22:00,10,128.625,128.625,128.625,128.625,2
20131201|2013-09-09 22:30,10,128.625,128.65,128.6,128.6,15
20131201|2013-09-09 23:00,10,128.6,128.6,128.575,128.575,8
20131201|2013-09-10 00:30,10,128.6,128.6,128.6,128.6,3
20131201|2013-09-10 01:00,10,128.6,128.6,128.6,128.6,6
20131201|2013-09-10 01:30,10,128.6,128.6,128.6,128.6,1
20131201|2013-09-10 02:00,10,128.6,128.6,128.6,128.6,5
20131201|2013-09-10 02:30,10,128.575,128.575,128.575,128.575,2
20131201|2013-09-10 03:30,10,128.575,128.575,128.55,128.575,29
20131201|2013-09-10 04:00,10,128.575,128.575,128.575,128.575,2
20131201|2013-09-10 04:30,10,128.55,128.55,128.55,128.55,6
20131201|2013-09-10 05:00,10,128.55,128.55,128.55,128.55,30
20131201|2013-09-10 05:30,10,128.55,128.55,128.5,128.525,26
20131201|2013-09-10 06:00,10,128.525,128.525,128.525,128.525,2
20131201|2013-09-10 06:30,10,128.525,128.55,128.5,128.5,65
20131201|2013-09-10 07:00,10,128.55,128.55,128.5,128.525,57
20131201|2013-09-10 07:30,10,128.6,128.625,128.525,128.525,91
20131201|2013-09-10 08:00,10,128.525,128.575,128.525,128.55,17
20131201|2013-09-10 08:30,10,128.525,129.05,128.525,129,324
20131201|2013-09-10 09:00,10,128.95,129,128.675,128.725,861
20131201|2013-09-10 09:30,10,128.725,128.725,128.55,128.7,766
20131201|2013-09-10 10:00,10,128.675,128.7,128.45,128.475,644
20131201|2013-09-10 10:30,10,128.475,128.7,128.425,128.65,553
20131201|2013-09-10 11:00,10,128.65,128.75,128.6,128.75,642
20131201|2013-09-10 11:30,10,128.75,128.85,128.65,128.65,511
20131201|2013-09-10 12:00,10,128.65,128.7,128.6,128.65,246
20131201|2013-09-10 12:30,10,128.675,128.775,128.45,128.625,1626
20131201|2013-09-10 13:00,10,128.625,128.825,128.625,128.825,415
20131201|2013-09-10 13:30,10,128.75,128.975,128.75,128.9,213
20131201|2013-09-10 14:00,10,128.95,128.95,128.8,128.85,38
20131201|2013-09-10 14:30,10,128.85,128.9,128.85,128.9,29
20131201|2013-09-10 15:00,10,128.85,128.85,128.825,128.85,37
20131201|2013-09-10 15:30,10,128.825,128.825,128.775,128.8,47
20131201|2013-09-10 17:00,11,128.825,128.825,128.65,128.7,42
20131201|2013-09-10 17:30,11,128.7,128.75,128.675,128.75,45
20131201|2013-09-10 18:00,11,128.75,128.75,128.75,128.75,4
20131201|2013-09-10 18:30,11,128.75,128.75,128.75,128.75,6
20131201|2013-09-10 19:00,11,128.75,128.75,128.75,128.75,9
20131201|2013-09-10 19:30,11,128.75,128.775,128.75,128.75,6
20131201|2013-09-10 20:30,11,128.75,128.825,128.75,128.825,5
20131201|2013-09-10 21:30,11,128.775,128.825,128.775,128.825,8
20131201|2013-09-10 22:00,11,128.85,128.85,128.85,128.85,1
20131201|2013-09-11 00:30,11,128.875,128.9,128.875,128.9,12
20131201|2013-09-11 01:00,11,128.8,128.8,128.8,128.8,2
20131201|2013-09-11 01:30,11,128.8,128.8,128.8,128.8,2
20131201|2013-09-11 02:30,11,128.8,128.8,128.8,128.8,2
20131201|2013-09-11 03:00,11,128.825,128.85,128.825,128.85,11
20131201|2013-09-11 04:00,11,128.875,128.875,128.85,128.875,4
20131201|2013-09-11 04:30,11,128.875,128.95,128.875,128.95,23
20131201|2013-09-11 05:00,11,128.95,128.95,128.95,128.95,4
20131201|2013-09-11 05:30,11,128.875,128.875,128.875,128.875,3
20131201|2013-09-11 06:00,11,128.85,128.85,128.85,128.85,1
20131201|2013-09-11 06:30,11,128.9,128.925,128.9,128.925,4
20131201|2013-09-11 07:00,11,128.875,128.9,128.825,128.9,35
20131201|2013-09-11 07:30,11,128.875,129.025,128.825,129.025,155
20131201|2013-09-11 08:00,11,129,129.025,128.85,128.85,59
20131201|2013-09-11 08:30,11,128.85,129.05,128.85,128.975,150
20131201|2013-09-11 09:00,11,128.95,129.175,128.875,128.95,1305
20131201|2013-09-11 09:30,11,128.975,129.05,128.9,128.9,1281
20131201|2013-09-11 10:00,11,128.9,129.15,128.9,128.975,809
20131201|2013-09-11 10:30,11,129,129,128.925,128.925,710
20131201|2013-09-11 11:00,11,128.9,128.925,128.725,128.725,588
20131201|2013-09-11 11:30,11,128.75,128.8,128.625,128.7,583
20131201|2013-09-11 12:00,11,128.7,128.725,128.575,128.675,534
20131201|2013-09-11 12:30,11,128.675,128.7,128.475,128.575,791
20131201|2013-09-11 13:00,11,128.625,128.675,128.575,128.65,263
20131201|2013-09-11 13:30,11,128.65,128.65,128.475,128.5,64
20131201|2013-09-11 14:00,11,128.5,128.525,128.45,128.45,54
20131201|2013-09-11 14:30,11,128.475,128.475,128.425,128.425,7
20131201|2013-09-11 15:00,11,128.5,128.575,128.5,128.575,23
20131201|2013-09-11 15:30,11,128.575,128.625,128.525,128.625,9
20131201|2013-09-11 17:00,12,128.55,128.625,128.5,128.525,4
20131201|2013-09-11 17:30,12,128.525,128.575,128.525,128.575,2
20131201|2013-09-11 18:00,12,128.55,128.55,128.5,128.5,4
20131201|2013-09-11 19:00,12,128.575,128.575,128.575,128.575,2
20131201|2013-09-11 20:00,12,128.55,128.55,128.5,128.5,3
20131201|2013-09-11 20:30,12,128.55,128.55,128.525,128.525,5
20131201|2013-09-11 21:00,12,128.55,128.55,128.5,128.55,12
20131201|2013-09-11 21:30,12,128.525,128.525,128.5,128.525,10
20131201|2013-09-11 22:00,12,128.525,128.575,128.5,128.5,6
20131201|2013-09-11 23:30,12,128.525,128.525,128.525,128.525,1
20131201|2013-09-12 01:00,12,128.575,128.6,128.5,128.6,3
20131201|2013-09-12 02:00,12,128.425,128.525,128.35,128.525,87
20131201|2013-09-12 03:00,12,128.575,128.575,128.575,128.575,3
20131201|2013-09-12 03:30,12,128.675,128.7,128.6,128.6,15
20131201|2013-09-12 04:00,12,128.75,128.75,128.75,128.75,2
20131201|2013-09-12 04:30,12,128.7,128.7,128.7,128.7,2
20131201|2013-09-12 05:00,12,128.75,128.75,128.65,128.65,2
20131201|2013-09-12 05:30,12,128.75,128.75,128.75,128.75,3
20131201|2013-09-12 06:00,12,128.725,128.725,128.7,128.7,7
20131201|2013-09-12 06:30,12,128.725,128.825,128.725,128.825,41
20131201|2013-09-12 07:00,12,128.825,128.925,128.825,128.9,84
20131201|2013-09-12 07:30,12,128.925,128.975,128.9,128.975,114
20131201|2013-09-12 08:00,12,128.925,128.925,128.75,128.925,66
20131201|2013-09-12 08:30,12,128.9,129,128.85,128.925,245
20131201|2013-09-12 09:00,12,128.9,129.025,128.6,128.7,1065
20131201|2013-09-12 09:30,12,128.675,128.7,128.6,128.675,669
20131201|2013-09-12 10:00,12,128.675,128.875,128.525,128.625,1003
20131201|2013-09-12 10:30,12,128.6,128.7,128.525,128.625,915
20131201|2013-09-12 11:00,12,128.6,128.8,128.45,128.75,995
20131201|2013-09-12 11:30,12,128.775,128.8,128.45,128.575,778
20131201|2013-09-12 12:00,12,128.575,128.65,128.5,128.575,339
20131201|2013-09-12 12:30,12,128.575,128.65,128.45,128.575,1098
20131201|2013-09-12 13:00,12,128.575,128.65,128.55,128.6,335
20131201|2013-09-12 13:30,12,128.575,128.625,128.525,128.55,37
20131201|2013-09-12 14:00,12,128.6,128.6,128.5,128.5,6
20131201|2013-09-12 14:30,12,128.5,128.975,128.5,128.975,212
20131201|2013-09-12 15:00,12,129,129.075,128.75,128.925,218
20131201|2013-09-12 15:30,12,128.875,128.9,128.8,128.825,89
20131201|2013-09-12 17:00,13,128.9,129,128.8,128.9,84
20131201|2013-09-12 17:30,13,128.9,128.9,128.825,128.825,3
20131201|2013-09-12 18:00,13,128.875,128.9,128.825,128.825,8
20131201|2013-09-12 18:30,13,128.8,128.8,128.8,128.8,1
20131201|2013-09-12 19:00,13,128.8,128.9,128.8,128.9,5
20131201|2013-09-12 19:30,13,128.95,128.95,128.95,128.95,2
20131201|2013-09-12 20:00,13,128.925,128.95,128.9,128.9,4
20131201|2013-09-12 20:30,13,128.95,128.95,128.875,128.875,4
20131201|2013-09-12 21:00,13,128.85,128.95,128.8,128.95,20
20131201|2013-09-13 01:30,13,128.9,128.9,128.9,128.9,2
20131201|2013-09-13 03:00,13,128.875,128.875,128.875,128.875,1
20131201|2013-09-13 04:00,13,128.925,129,128.875,129,7
20131201|2013-09-13 04:30,13,129,129.025,129,129.025,12
20131201|2013-09-13 05:00,13,128.875,129,128.875,129,2
20131201|2013-09-13 05:30,13,128.95,128.95,128.95,128.95,1
20131201|2013-09-13 06:00,13,129,129,128.975,129,9
20131201|2013-09-13 06:30,13,129,129.05,129,129.05,6
20131201|2013-09-13 07:00,13,129.05,129.075,128.925,128.925,85
20131201|2013-09-13 07:30,13,128.925,128.925,128.85,128.9,22
20131201|2013-09-13 08:00,13,128.9,128.925,128.9,128.925,87
20131201|2013-09-13 08:30,13,128.925,128.975,128.9,128.975,88
20131201|2013-09-13 09:00,13,128.975,129.025,128.8,128.8,1026
20131201|2013-09-13 09:30,13,128.825,129,128.75,128.9,1038
20131201|2013-09-13 10:00,13,128.9,128.925,128.775,128.825,559
20131201|2013-09-13 10:30,13,128.8,128.925,128.8,128.875,380
20131201|2013-09-13 11:00,13,128.875,128.95,128.775,128.8,510
20131201|2013-09-13 11:30,13,128.8,128.825,128.7,128.725,477
20131201|2013-09-13 12:00,13,128.725,128.775,128.65,128.725,820
20131201|2013-09-13 12:30,13,128.725,129.175,128.7,129.125,1624
20131201|2013-09-13 13:00,13,129.1,129.125,129.05,129.075,481
20131201|2013-09-13 13:30,13,129.05,129.2,129.025,129.2,249
20131201|2013-09-16 09:00,16,129.25,129.275,128.95,129.05,1745
20131201|2013-09-16 09:30,16,129.075,129.525,129.05,129.3,2277
20131201|2013-09-16 10:00,16,129.3,129.375,129.15,129.2,707
20131201|2013-09-16 10:30,16,129.2,129.275,129.15,129.15,411
20131201|2013-09-16 11:00,16,129.15,129.2,129.025,129.15,478
20131201|2013-09-16 11:30,16,129.15,129.15,129.025,129.1,358
20131201|2013-09-16 12:00,16,129.075,129.225,129.05,129.225,589
20131201|2013-09-16 12:30,16,129.175,129.225,129.05,129.2,844
20131201|2013-09-16 13:00,16,129.2,129.225,129.125,129.125,148
20131201|2013-09-16 13:30,16,129.125,129.175,129.125,129.175,34
20131201|2013-09-16 14:00,16,129.175,129.175,129.1,129.125,25
20131201|2013-09-16 14:30,16,129.1,129.125,129.1,129.125,4
20131201|2013-09-16 15:00,16,129.125,129.125,129.05,129.05,12
20131201|2013-09-16 15:30,16,129.075,129.075,129.05,129.05,21
20131201|2013-09-16 17:00,17,129.05,129.05,129.025,129.025,28
20131201|2013-09-16 17:30,17,129,129.05,129,129,21
20131201|2013-09-16 18:00,17,129,129.05,129,129,18
20131201|2013-09-16 18:30,17,129,129,129,129,1
20131201|2013-09-16 19:00,17,128.975,128.975,128.975,128.975,9
20131201|2013-09-16 19:30,17,128.975,129,128.975,129,3
20131201|2013-09-16 20:00,17,129,129,129,129,2
20131201|2013-09-16 20:30,17,129,129,129,129,19
20131201|2013-09-16 21:00,17,128.975,128.975,128.975,128.975,62
20131201|2013-09-16 21:30,17,128.975,129,128.95,129,4
20131201|2013-09-16 23:00,17,128.95,129,128.95,129,5
20131201|2013-09-17 00:30,17,129,129,129,129,1
20131201|2013-09-17 02:00,17,128.975,128.975,128.95,128.95,3
20131201|2013-09-17 02:30,17,129,129,129,129,1
20131201|2013-09-17 03:00,17,129,129,129,129,1
20131201|2013-09-17 03:30,17,129,129,129,129,25
20131201|2013-09-17 04:30,17,128.975,128.975,128.875,128.875,110
20131201|2013-09-17 05:00,17,128.9,128.95,128.9,128.95,6
20131201|2013-09-17 05:30,17,128.95,128.95,128.875,128.875,57
20131201|2013-09-17 06:00,17,128.9,128.9,128.9,128.9,7
20131201|2013-09-17 06:30,17,128.9,128.9,128.9,128.9,4
20131201|2013-09-17 07:00,17,128.875,128.925,128.775,128.825,156
20131201|2013-09-17 07:30,17,128.825,128.875,128.775,128.85,53
20131201|2013-09-17 08:00,17,128.875,128.95,128.85,128.9,97
20131201|2013-09-17 08:30,17,128.9,129.05,128.875,129.05,175
20131201|2013-09-17 09:00,17,129.05,129.15,128.625,128.65,1304
20131201|2013-09-17 09:30,17,128.65,128.75,128.45,128.5,1412
20131201|2013-09-17 10:00,17,128.5,128.6,128.425,128.575,1536
20131201|2013-09-17 10:30,17,128.575,128.6,128.5,128.5,481
20131201|2013-09-17 11:00,17,128.5,128.55,127.975,128.15,3709
20131201|2013-09-17 11:30,17,128.125,128.35,127.95,128.1,2297
20131201|2013-09-17 12:00,17,128.1,128.3,128.1,128.25,1072
20131201|2013-09-17 12:30,17,128.25,128.775,128.25,128.65,2899
20131201|2013-09-17 13:00,17,128.65,128.65,128.5,128.525,479
20131201|2013-09-17 13:30,17,128.55,128.55,128.5,128.5,80
20131201|2013-09-17 14:00,17,128.525,128.525,128.5,128.5,86
20131201|2013-09-17 14:30,17,128.5,128.525,128.45,128.45,19
20131201|2013-09-17 15:00,17,128.4,128.4,128.25,128.25,65
20131201|2013-09-17 15:30,17,128.275,128.35,128.225,128.3,73
20131201|2013-09-17 17:00,18,128.4,128.4,128.25,128.25,42
20131201|2013-09-17 17:30,18,128.275,128.275,128.225,128.275,35
20131201|2013-09-17 18:00,18,128.2,128.225,128.2,128.225,9
20131201|2013-09-17 18:30,18,128.275,128.275,128.25,128.275,4
20131201|2013-09-17 19:00,18,128.275,128.3,128.25,128.275,17
20131201|2013-09-17 19:30,18,128.25,128.25,128.225,128.225,6
20131201|2013-09-17 20:00,18,128.225,128.25,128.225,128.25,4
20131201|2013-09-17 20:30,18,128.225,128.25,128.2,128.225,11
20131201|2013-09-17 21:00,18,128.225,128.225,128.175,128.175,59
20131201|2013-09-17 21:30,18,128.175,128.2,128.15,128.175,7
20131201|2013-09-17 22:00,18,128.175,128.2,128.175,128.175,7
20131201|2013-09-17 22:30,18,128.125,128.125,128.125,128.125,6
20131201|2013-09-17 23:00,18,128.125,128.125,128.125,128.125,3
20131201|2013-09-18 00:00,18,128.15,128.15,128.15,128.15,1
20131201|2013-09-18 00:30,18,128.15,128.15,128.15,128.15,1
20131201|2013-09-18 01:30,18,128.125,128.125,128.1,128.125,13
20131201|2013-09-18 02:00,18,128.125,128.125,128.125,128.125,4
20131201|2013-09-18 02:30,18,128.125,128.125,128.125,128.125,2
20131201|2013-09-18 03:00,18,128.125,128.125,128.1,128.1,10
20131201|2013-09-18 03:30,18,128.15,128.15,128.125,128.125,2
20131201|2013-09-18 04:00,18,128.125,128.15,128.125,128.15,3
20131201|2013-09-18 04:30,18,128.175,128.25,128.125,128.125,8
20131201|2013-09-18 05:00,18,128.2,128.225,128.2,128.2,5
20131201|2013-09-18 05:30,18,128.225,128.225,128.2,128.2,5
20131201|2013-09-18 06:00,18,128.2,128.225,128.2,128.225,18
20131201|2013-09-18 06:30,18,128.225,128.275,128.225,128.25,3
20131201|2013-09-18 07:00,18,128.225,128.375,128.225,128.325,104
20131201|2013-09-18 07:30,18,128.325,128.375,128.275,128.325,90
20131201|2013-09-18 08:00,18,128.3,128.425,128.3,128.425,76
20131201|2013-09-18 08:30,18,128.4,128.425,128.325,128.35,176
20131201|2013-09-18 09:00,18,128.4,128.55,128.275,128.475,1435
20131201|2013-09-18 09:30,18,128.45,128.7,128.45,128.575,874
20131201|2013-09-18 10:00,18,128.55,128.825,128.525,128.65,1047
20131201|2013-09-18 10:30,18,128.625,128.75,128.575,128.625,760
20131201|2013-09-18 11:00,18,128.65,128.675,128.375,128.45,806
20131201|2013-09-18 11:30,18,128.45,128.575,128.425,128.5,556
20131201|2013-09-18 12:00,18,128.475,128.7,128.475,128.525,478
20131201|2013-09-18 12:30,18,128.55,128.95,128.475,128.925,1467
20131201|2013-09-18 13:00,18,128.95,129.125,128.9,129.1,668
20131201|2013-09-18 13:30,18,129.125,129.3,129.125,129.2,554
20131201|2013-09-18 14:00,18,129.275,129.275,129.2,129.275,124
20131201|2013-09-18 14:30,18,129.25,129.65,129.25,129.625,683
20131201|2013-09-18 15:00,18,129.6,129.75,129.325,129.375,542
20131201|2013-09-18 15:30,18,129.325,129.45,129.325,129.35,131
20131201|2013-09-18 17:00,19,129.45,129.45,129.275,129.275,44
20131201|2013-09-18 17:30,19,129.275,129.4,129.275,129.375,60
20131201|2013-09-18 18:00,19,129.35,129.375,129.325,129.375,24
20131201|2013-09-18 18:30,19,129.425,129.425,129.35,129.4,15
20131201|2013-09-18 19:00,19,129.425,129.425,129.4,129.4,15
20131201|2013-09-18 19:30,19,129.325,129.475,129.325,129.4,4
20131201|2013-09-18 20:00,19,129.425,129.425,129.4,129.4,8
20131201|2013-09-18 20:30,19,129.525,129.525,129.525,129.525,1
20131201|2013-09-18 21:00,19,129.475,129.475,129.475,129.475,1
20131201|2013-09-18 22:00,19,129.5,129.6,129.425,129.55,19
20131201|2013-09-18 23:00,19,129.575,129.575,129.575,129.575,1
20131201|2013-09-18 23:30,19,129.55,129.575,129.55,129.575,4
20131201|2013-09-19 00:00,19,129.575,129.65,129.475,129.475,16
20131201|2013-09-19 02:00,19,129.6,129.6,129.6,129.6,2
20131201|2013-09-19 02:30,19,129.65,129.65,129.65,129.65,2
20131201|2013-09-19 03:00,19,129.575,129.6,129.45,129.475,14
20131201|2013-09-19 03:30,19,129.45,129.525,129.45,129.525,7
20131201|2013-09-19 04:00,19,129.525,129.525,129.4,129.4,14
20131201|2013-09-19 04:30,19,129.425,129.675,129.375,129.625,46
20131201|2013-09-19 05:00,19,129.675,129.675,129.5,129.5,8
20131201|2013-09-19 05:30,19,129.5,129.525,129.5,129.525,2
20131201|2013-09-19 06:00,19,129.55,129.65,129.55,129.625,27
20131201|2013-09-19 06:30,19,129.625,129.725,129.625,129.7,88
20131201|2013-09-19 07:00,19,129.65,129.75,129.65,129.7,106
20131201|2013-09-19 07:30,19,129.7,129.7,129.5,129.525,40
20131201|2013-09-19 08:00,19,129.525,129.6,129.425,129.45,68
20131201|2013-09-19 08:30,19,129.45,129.55,129.375,129.45,229
20131201|2013-09-19 09:00,19,129.45,129.525,129.275,129.35,1123
20131201|2013-09-19 09:30,19,129.35,129.6,129.275,129.575,1528
20131201|2013-09-19 10:00,19,129.575,129.575,129.475,129.5,809
20131201|2013-09-19 10:30,19,129.5,129.6,129.45,129.6,490
20131201|2013-09-19 11:00,19,129.575,129.9,129.575,129.8,1916
20131201|2013-09-19 11:30,19,129.825,129.825,129.55,129.775,741
20131201|2013-09-19 12:00,19,129.8,129.825,129.675,129.775,652
20131201|2013-09-19 12:30,19,129.775,129.875,129.65,129.65,2030
20131201|2013-09-19 13:00,19,129.65,129.75,129.65,129.7,250
20131201|2013-09-19 13:30,19,129.7,129.725,129.675,129.675,75
20131201|2013-09-19 14:00,19,129.725,129.725,129.675,129.675,21
20131201|2013-09-19 14:30,19,129.725,129.75,129.7,129.7,27
20131201|2013-09-19 15:00,19,129.675,129.725,129.675,129.7,25
20131201|2013-09-19 15:30,19,129.7,129.75,129.65,129.75,19
20131201|2013-09-19 17:00,20,129.675,129.75,129.675,129.75,3
20131201|2013-09-19 17:30,20,129.75,129.75,129.75,129.75,1
20131201|2013-09-19 18:00,20,129.75,129.75,129.75,129.75,15
20131201|2013-09-19 18:30,20,129.75,129.75,129.75,129.75,1
20131201|2013-09-19 19:00,20,129.725,129.825,129.725,129.825,2
20131201|2013-09-19 20:00,20,129.825,129.825,129.825,129.825,1
20131201|2013-09-19 20:30,20,129.8,129.8,129.75,129.75,5
20131201|2013-09-19 21:00,20,129.8,129.8,129.725,129.725,6
20131201|2013-09-19 21:30,20,129.725,129.75,129.725,129.75,7
20131201|2013-09-19 22:00,20,129.725,129.875,129.725,129.875,15
20131201|2013-09-19 22:30,20,129.875,129.875,129.85,129.85,8
20131201|2013-09-19 23:00,20,129.675,129.675,129.625,129.625,22
20131201|2013-09-19 23:30,20,129.65,129.65,129.6,129.6,13
20131201|2013-09-20 00:00,20,129.575,129.575,129.575,129.575,1
20131201|2013-09-20 00:30,20,129.65,129.65,129.65,129.65,1
20131201|2013-09-20 01:00,20,129.65,129.65,129.575,129.575,27
20131201|2013-09-20 01:30,20,129.625,129.625,129.575,129.575,8
20131201|2013-09-20 02:00,20,129.55,129.6,129.55,129.6,17
20131201|2013-09-20 02:30,20,129.6,129.6,129.6,129.6,2
20131201|2013-09-20 03:30,20,129.625,129.625,129.625,129.625,2
20131201|2013-09-20 04:30,20,129.625,129.625,129.625,129.625,2
20131201|2013-09-20 05:00,20,129.625,129.85,129.625,129.65,56
20131201|2013-09-20 05:30,20,129.625,129.625,129.625,129.625,1
20131201|2013-09-20 06:00,20,129.75,129.775,129.7,129.7,5
20131201|2013-09-20 06:30,20,129.675,129.725,129.675,129.725,14
20131201|2013-09-20 07:00,20,129.775,129.875,129.775,129.85,101
20131201|2013-09-20 07:30,20,129.8,129.825,129.75,129.8,81
20131201|2013-09-20 08:00,20,129.775,129.8,129.725,129.775,44
20131201|2013-09-20 08:30,20,129.775,129.775,129.65,129.65,418
20131201|2013-09-20 09:00,20,129.65,129.825,129.6,129.65,1804
20131201|2013-09-20 09:30,20,129.65,129.675,129.475,129.5,1732
20131201|2013-09-20 10:00,20,129.5,129.775,129.475,129.75,1089
20131201|2013-09-20 10:30,20,129.75,129.875,129.6,129.875,1261
20131201|2013-09-20 11:00,20,129.85,129.975,129.8,129.875,1599
20131201|2013-09-20 11:30,20,129.875,129.975,129.875,129.925,738
20131201|2013-09-20 12:00,20,129.925,129.95,129.675,129.75,946
20131201|2013-09-20 12:30,20,129.775,129.85,129.625,129.8,1436
20131201|2013-09-20 13:00,20,129.8,130.075,129.75,129.975,1220
20131201|2013-09-20 13:30,20,130,130.125,129.95,130.125,377
20131201|2013-09-23 09:00,23,130.25,130.725,130.25,130.575,4436
20131201|2013-09-23 09:30,23,130.575,130.75,130.55,130.625,1613
20131201|2013-09-23 10:00,23,130.625,130.775,130.45,130.775,1515
20131201|2013-09-23 10:30,23,130.775,130.775,130.55,130.6,660
20131201|2013-09-23 11:00,23,130.575,130.575,130.525,130.55,775
20131201|2013-09-23 11:30,23,130.575,130.625,130.45,130.575,749
20131201|2013-09-23 12:00,23,130.6,130.625,130.425,130.5,386
20131201|2013-09-23 12:30,23,130.5,130.575,130.475,130.525,909
20131201|2013-09-23 13:00,23,130.5,130.525,130.45,130.5,255
20131201|2013-09-23 13:30,23,130.475,130.525,130.375,130.375,210
20131201|2013-09-23 14:00,23,130.375,130.5,130.375,130.5,17
20131201|2013-09-23 14:30,23,130.5,130.5,130.4,130.475,121
20131201|2013-09-23 15:00,23,130.475,130.5,130.475,130.5,73
20131201|2013-09-23 15:30,23,130.45,130.525,130.45,130.5,35
20131201|2013-09-23 17:00,24,130.55,130.55,130.425,130.5,26
20131201|2013-09-23 17:30,24,130.475,130.55,130.475,130.55,6
20131201|2013-09-23 18:00,24,130.55,130.575,130.55,130.55,12
20131201|2013-09-23 18:30,24,130.55,130.55,130.5,130.5,10
20131201|2013-09-23 19:00,24,130.5,130.525,130.475,130.525,30
20131201|2013-09-23 19:30,24,130.525,130.575,130.525,130.575,7
20131201|2013-09-23 20:00,24,130.575,130.65,130.575,130.65,35
20131201|2013-09-23 20:30,24,130.675,130.7,130.675,130.675,73
20131201|2013-09-23 21:00,24,130.675,130.675,130.65,130.65,10
20131201|2013-09-23 21:30,24,130.675,130.675,130.65,130.675,7
20131201|2013-09-23 22:00,24,130.675,130.675,130.675,130.675,13
20131201|2013-09-23 22:30,24,130.675,130.7,130.675,130.7,4
20131201|2013-09-23 23:30,24,130.725,130.725,130.725,130.725,13
20131201|2013-09-24 00:00,24,130.725,130.725,130.725,130.725,3
20131201|2013-09-24 01:00,24,130.7,130.7,130.675,130.7,6
20131201|2013-09-24 02:00,24,130.7,130.7,130.7,130.7,4
20131201|2013-09-24 02:30,24,130.725,130.725,130.7,130.725,5
20131201|2013-09-24 03:00,24,130.725,130.725,130.725,130.725,1
20131201|2013-09-24 03:30,24,130.725,130.725,130.725,130.725,5
20131201|2013-09-24 04:00,24,130.725,130.75,130.7,130.75,28
20131201|2013-09-24 04:30,24,130.75,130.825,130.75,130.825,122
20131201|2013-09-24 05:00,24,130.825,130.825,130.825,130.825,50
20131201|2013-09-24 05:30,24,130.825,130.825,130.825,130.825,8
20131201|2013-09-24 06:00,24,130.825,130.85,130.75,130.75,65
20131201|2013-09-24 06:30,24,130.725,130.725,130.7,130.7,6
20131201|2013-09-24 07:00,24,130.7,130.7,130.65,130.7,12
20131201|2013-09-24 07:30,24,130.7,130.7,130.575,130.575,20
20131201|2013-09-24 08:00,24,130.525,130.6,130.475,130.525,114
20131201|2013-09-24 08:30,24,130.525,130.65,130.5,130.65,134
20131201|2013-09-24 09:00,24,130.575,130.9,130.55,130.875,2296
20131201|2013-09-24 09:30,24,130.875,130.9,130.725,130.8,1050
20131201|2013-09-24 10:00,24,130.825,131.125,130.775,131.1,2487
20131201|2013-09-24 10:30,24,131.1,131.225,131.025,131.075,1791
20131201|2013-09-24 11:00,24,131.1,131.2,131.05,131.1,1126
20131201|2013-09-24 11:30,24,131.1,131.1,130.875,130.95,748
20131201|2013-09-24 12:00,24,130.95,131.1,130.925,131.1,1108
20131201|2013-09-24 12:30,24,131.125,131.3,131.05,131.05,3047
20131201|2013-09-24 13:00,24,131.075,131.2,131.075,131.175,389
20131201|2013-09-24 13:30,24,131.175,131.2,130.95,130.95,185
20131201|2013-09-24 14:00,24,130.975,131,130.925,130.975,33
20131201|2013-09-24 14:30,24,130.95,131.075,130.95,131.025,26
20131201|2013-09-24 15:00,24,131.05,131.075,130.975,131.05,105
20131201|2013-09-24 15:30,24,131.05,131.1,131.025,131.1,83
20131201|2013-09-24 17:00,25,131.075,131.225,131.075,131.2,82
20131201|2013-09-24 17:30,25,131.2,131.225,131.15,131.175,97
20131201|2013-09-24 18:00,25,131.225,131.3,131.2,131.275,112
20131201|2013-09-24 18:30,25,131.25,131.3,131.25,131.3,18
20131201|2013-09-24 19:00,25,131.25,131.325,131.25,131.3,36
20131201|2013-09-24 19:30,25,131.3,131.35,131.275,131.35,96
20131201|2013-09-24 20:00,25,131.275,131.275,131.275,131.275,3
20131201|2013-09-24 20:30,25,131.275,131.375,131.275,131.275,131
20131201|2013-09-24 21:00,25,131.3,131.3,131.3,131.3,2
20131201|2013-09-24 21:30,25,131.3,131.35,131.3,131.325,5
20131201|2013-09-24 22:00,25,131.375,131.375,131.35,131.375,5
20131201|2013-09-24 22:30,25,131.375,131.375,131.375,131.375,28
20131201|2013-09-24 23:00,25,131.35,131.35,131.35,131.35,2
20131201|2013-09-24 23:30,25,131.35,131.35,131.35,131.35,4
20131201|2013-09-25 00:00,25,131.35,131.35,131.35,131.35,5
20131201|2013-09-25 00:30,25,131.325,131.325,131.325,131.325,1
20131201|2013-09-25 02:00,25,131.35,131.35,131.325,131.325,12
20131201|2013-09-25 02:30,25,131.35,131.35,131.35,131.35,2
20131201|2013-09-25 03:00,25,131.375,131.4,131.375,131.4,111
20131201|2013-09-25 04:00,25,131.375,131.375,131.35,131.35,15
20131201|2013-09-25 04:30,25,131.375,131.375,131.375,131.375,1
20131201|2013-09-25 05:00,25,131.35,131.35,131.325,131.325,32
20131201|2013-09-25 05:30,25,131.35,131.375,131.35,131.375,7
20131201|2013-09-25 06:00,25,131.4,131.4,131.3,131.3,33
20131201|2013-09-25 06:30,25,131.275,131.3,131.25,131.25,12
20131201|2013-09-25 07:00,25,131.25,131.3,131.225,131.225,35
20131201|2013-09-25 07:30,25,131.2,131.25,131.1,131.15,236
20131201|2013-09-25 08:00,25,131.15,131.25,131.15,131.175,52
20131201|2013-09-25 08:30,25,131.175,131.25,131.15,131.2,163
20131201|2013-09-25 09:00,25,131.25,131.625,131.175,131.55,5124
20131201|2013-09-25 09:30,25,131.55,131.75,131.5,131.55,2930
20131201|2013-09-25 10:00,25,131.525,131.65,131.475,131.6,1705
20131201|2013-09-25 10:30,25,131.6,131.675,131.575,131.675,1179
20131201|2013-09-25 11:00,25,131.675,131.675,131.375,131.425,1679
20131201|2013-09-25 11:30,25,131.425,131.575,131.325,131.525,1044
20131201|2013-09-25 12:00,25,131.525,131.625,131.375,131.425,1062
20131201|2013-09-25 12:30,25,131.425,131.45,131.175,131.325,1849
20131201|2013-09-25 13:00,25,131.325,131.35,131.275,131.3,373
20131201|2013-09-25 13:30,25,131.275,131.35,131.275,131.3,28
20131201|2013-09-25 14:00,25,131.325,131.35,131.325,131.35,24
20131201|2013-09-25 14:30,25,131.3,131.35,131.3,131.35,38
20131201|2013-09-25 15:00,25,131.35,131.5,131.35,131.5,180
20131201|2013-09-25 15:30,25,131.475,131.5,131.45,131.475,61
20131201|2013-09-25 17:00,26,131.475,131.525,131.425,131.5,86
20131201|2013-09-25 17:30,26,131.525,131.525,131.5,131.525,3
20131201|2013-09-25 18:00,26,131.525,131.575,131.5,131.575,34
20131201|2013-09-25 18:30,26,131.6,131.6,131.6,131.6,4
20131201|2013-09-25 19:00,26,131.575,131.575,131.475,131.5,70
20131201|2013-09-25 19:30,26,131.55,131.55,131.55,131.55,1
20131201|2013-09-25 20:00,26,131.475,131.5,131.35,131.35,54
20131201|2013-09-25 20:30,26,131.35,131.35,131.3,131.3,33
20131201|2013-09-25 21:00,26,131.275,131.275,131.25,131.25,8
20131201|2013-09-25 21:30,26,131.25,131.25,131.2,131.2,11
20131201|2013-09-25 22:00,26,131.2,131.225,131.175,131.2,28
20131201|2013-09-25 22:30,26,131.25,131.25,131.25,131.25,2
20131201|2013-09-25 23:30,26,131.325,131.325,131.325,131.325,3
20131201|2013-09-26 00:00,26,131.35,131.35,131.325,131.325,15
20131201|2013-09-26 00:30,26,131.325,131.325,131.325,131.325,4
20131201|2013-09-26 01:30,26,131.35,131.35,131.35,131.35,1
20131201|2013-09-26 02:00,26,131.325,131.35,131.325,131.35,12
20131201|2013-09-26 03:00,26,131.35,131.35,131.325,131.325,2
20131201|2013-09-26 03:30,26,131.325,131.35,131.325,131.35,19
20131201|2013-09-26 04:00,26,131.325,131.35,131.325,131.35,6
20131201|2013-09-26 05:00,26,131.325,131.325,131.325,131.325,11
20131201|2013-09-26 05:30,26,131.325,131.35,131.275,131.275,37
20131201|2013-09-26 06:00,26,131.275,131.275,131.275,131.275,2
20131201|2013-09-26 06:30,26,131.275,131.325,131.275,131.275,34
20131201|2013-09-26 07:00,26,131.3,131.3,131.25,131.25,22
20131201|2013-09-26 07:30,26,131.25,131.3,131.175,131.175,80
20131201|2013-09-26 08:00,26,131.175,131.2,131,131.075,493
20131201|2013-09-26 08:30,26,131.075,131.1,130.9,131,781
20131201|2013-09-26 09:00,26,130.975,131.325,130.9,131.2,2780
20131201|2013-09-26 09:30,26,131.175,131.225,130.925,131.05,1850
20131201|2013-09-26 10:00,26,131.05,131.05,130.9,130.975,808
20131201|2013-09-26 10:30,26,130.975,131.05,130.95,131.025,833
20131201|2013-09-26 11:00,26,131.05,131.25,131.025,131.225,841
20131201|2013-09-26 11:30,26,131.2,131.4,131.2,131.25,932
20131201|2013-09-26 12:00,26,131.275,131.4,131.25,131.35,807
20131201|2013-09-26 12:30,26,131.35,131.625,131.35,131.625,1538
20131201|2013-09-26 13:00,26,131.625,131.65,131.5,131.525,468
20131201|2013-09-26 13:30,26,131.525,131.6,131.525,131.6,108
20131201|2013-09-26 14:00,26,131.55,131.6,131.5,131.6,23
20131201|2013-09-26 14:30,26,131.5,131.575,131.5,131.575,41
20131201|2013-09-26 15:00,26,131.575,131.6,131.525,131.55,34
20131201|2013-09-26 15:30,26,131.575,131.65,131.55,131.65,53
20131201|2013-09-26 17:00,27,131.5,131.6,131.5,131.575,75
20131201|2013-09-26 17:30,27,131.6,131.6,131.6,131.6,2
20131201|2013-09-26 18:00,27,131.6,131.625,131.575,131.625,47
20131201|2013-09-26 18:30,27,131.6,131.625,131.6,131.625,42
20131201|2013-09-26 19:00,27,131.55,131.625,131.55,131.625,22
20131201|2013-09-26 19:30,27,131.625,131.625,131.575,131.625,14
20131201|2013-09-26 20:00,27,131.625,131.625,131.6,131.625,12
20131201|2013-09-26 20:30,27,131.625,131.7,131.6,131.6,41
20131201|2013-09-26 21:00,27,131.7,131.7,131.675,131.7,14
20131201|2013-09-26 21:30,27,131.625,131.675,131.625,131.675,9
20131201|2013-09-26 22:00,27,131.675,131.675,131.675,131.675,22
20131201|2013-09-26 22:30,27,131.675,131.7,131.675,131.7,24
20131201|2013-09-26 23:00,27,131.7,131.725,131.7,131.725,11
20131201|2013-09-26 23:30,27,131.7,131.7,131.7,131.7,2
20131201|2013-09-27 00:00,27,131.7,131.7,131.7,131.7,2
20131201|2013-09-27 00:30,27,131.7,131.7,131.7,131.7,13
20131201|2013-09-27 01:00,27,131.725,131.725,131.725,131.725,4
20131201|2013-09-27 01:30,27,131.725,131.725,131.7,131.7,24
20131201|2013-09-27 02:00,27,131.7,131.7,131.65,131.65,24
20131201|2013-09-27 02:30,27,131.7,131.7,131.625,131.625,18
20131201|2013-09-27 03:00,27,131.65,131.675,131.65,131.675,6
20131201|2013-09-27 03:30,27,131.675,131.675,131.675,131.675,1
20131201|2013-09-27 04:30,27,131.65,131.65,131.65,131.65,1
20131201|2013-09-27 05:00,27,131.675,131.675,131.675,131.675,10
20131201|2013-09-27 05:30,27,131.675,131.675,131.675,131.675,21
20131201|2013-09-27 06:00,27,131.65,131.65,131.65,131.65,10
20131201|2013-09-27 06:30,27,131.65,131.675,131.65,131.65,5
20131201|2013-09-27 07:00,27,131.65,131.675,131.65,131.675,23
20131201|2013-09-27 07:30,27,131.65,131.725,131.65,131.725,213
20131201|2013-09-27 08:00,27,131.7,131.725,131.7,131.725,80
20131201|2013-09-27 08:30,27,131.725,131.8,131.725,131.75,237
20131201|2013-09-27 09:00,27,131.775,131.85,131.45,131.475,4176
20131201|2013-09-27 09:30,27,131.45,131.725,131.45,131.725,1692
20131201|2013-09-27 10:00,27,131.725,131.875,131.675,131.85,1560
20131201|2013-09-27 10:30,27,131.85,131.95,131.85,131.925,1670
20131201|2013-09-27 11:00,27,131.925,132.15,131.9,131.975,3053
20131201|2013-09-27 11:30,27,131.975,132.25,131.95,132.2,1240
20131201|2013-09-27 12:00,27,132.225,132.25,132.125,132.125,820
20131201|2013-09-27 12:30,27,132.125,132.2,132.025,132.1,1953
20131201|2013-09-27 13:00,27,132.1,132.25,132.1,132.175,682
20131201|2013-09-27 13:30,27,132.175,132.25,132.125,132.15,88
20131201|2013-09-30 09:00,30,131.9,131.925,131.55,131.725,3862
20131201|2013-09-30 09:30,30,131.7,131.75,131.4,131.5,1578
20131201|2013-09-30 10:00,30,131.475,131.5,131.35,131.4,1578
20131201|2013-09-30 10:30,30,131.425,131.75,131.4,131.75,1209
20131201|2013-09-30 11:00,30,131.75,131.825,131.675,131.775,1120
20131201|2013-09-30 11:30,30,131.775,131.95,131.7,131.85,983
20131201|2013-09-30 12:00,30,131.85,131.925,131.65,131.8,886
20131201|2013-09-30 12:30,30,131.8,132,131.725,132,2160
20131201|2013-09-30 13:00,30,131.975,132.05,131.9,131.9,749
20131201|2013-09-30 13:30,30,131.875,131.925,131.875,131.875,78
20131201|2013-09-30 14:00,30,131.875,131.875,131.825,131.85,61
20131201|2013-09-30 14:30,30,131.825,131.85,131.775,131.85,68
20131201|2013-09-30 15:00,30,131.775,131.825,131.75,131.8,43
20131201|2013-09-30 15:30,30,131.825,131.85,131.725,131.725,50
20131201|2013-09-30 17:00,1,131.75,131.75,131.7,131.725,213
20131201|2013-09-30 17:30,1,131.75,131.75,131.75,131.75,34
20131201|2013-09-30 18:00,1,131.725,131.75,131.725,131.75,59
20131201|2013-09-30 18:30,1,131.725,131.75,131.725,131.75,13
20131201|2013-09-30 19:00,1,131.75,131.75,131.725,131.75,46
20131201|2013-09-30 19:30,1,131.75,131.75,131.725,131.725,53
20131201|2013-09-30 20:00,1,131.75,131.75,131.7,131.725,24
20131201|2013-09-30 21:00,1,131.75,131.75,131.725,131.725,2
20131201|2013-09-30 21:30,1,131.725,131.75,131.7,131.7,16
20131201|2013-09-30 22:00,1,131.675,131.675,131.675,131.675,21
20131201|2013-09-30 22:30,1,131.675,131.675,131.675,131.675,3
20131201|2013-09-30 23:00,1,131.675,131.675,131.675,131.675,6
20131201|2013-09-30 23:30,1,131.675,131.675,131.6,131.6,87
20131201|2013-10-01 00:30,1,131.6,131.6,131.6,131.6,3
20131201|2013-10-01 01:00,1,131.6,131.725,131.6,131.725,8
20131201|2013-10-01 01:30,1,131.725,131.75,131.675,131.75,6
20131201|2013-10-01 02:00,1,131.7,131.75,131.7,131.75,7
20131201|2013-10-01 02:30,1,131.75,131.75,131.725,131.725,3
20131201|2013-10-01 03:00,1,131.725,131.75,131.725,131.75,78
20131201|2013-10-01 03:30,1,131.75,131.775,131.725,131.775,39
20131201|2013-10-01 04:00,1,131.775,131.775,131.75,131.75,6
20131201|2013-10-01 05:00,1,131.775,131.775,131.775,131.775,4
20131201|2013-10-01 05:30,1,131.775,131.775,131.75,131.75,2
20131201|2013-10-01 06:00,1,131.775,131.775,131.75,131.75,15
20131201|2013-10-01 06:30,1,131.775,131.875,131.775,131.875,38
20131201|2013-10-01 07:00,1,131.875,131.875,131.725,131.725,161
20131201|2013-10-01 07:30,1,131.725,131.725,131.65,131.65,55
20131201|2013-10-01 08:00,1,131.65,131.7,131.575,131.575,157
20131201|2013-10-01 08:30,1,131.6,131.725,131.55,131.55,383
20131201|2013-10-01 09:00,1,131.575,131.75,131.45,131.625,2322
20131201|2013-10-01 09:30,1,131.6,131.625,131.4,131.425,1725
20131201|2013-10-01 10:00,1,131.45,131.775,131.4,131.7,2031
20131201|2013-10-01 10:30,1,131.7,131.8,131.6,131.725,1036
20131201|2013-10-01 11:00,1,131.75,131.85,131.65,131.75,1211
20131201|2013-10-01 11:30,1,131.75,131.9,131.675,131.875,903
20131201|2013-10-01 12:00,1,131.9,131.925,131.725,131.725,1280
20131201|2013-10-01 12:30,1,131.7,131.95,131.675,131.875,1723
20131201|2013-10-01 13:00,1,131.875,131.975,131.875,131.9,490
20131201|2013-10-01 13:30,1,131.875,131.95,131.85,131.925,79
20131201|2013-10-01 14:00,1,131.9,131.925,131.825,131.85,18
20131201|2013-10-01 14:30,1,131.85,131.85,131.8,131.8,40
20131201|2013-10-01 15:00,1,131.8,131.8,131.8,131.8,7
20131201|2013-10-01 15:30,1,131.8,131.825,131.75,131.825,43
20131201|2013-10-01 17:00,2,131.75,131.85,131.675,131.7,24
20131201|2013-10-01 17:30,2,131.675,131.675,131.65,131.675,7
20131201|2013-10-01 18:00,2,131.75,131.75,131.75,131.75,1
20131201|2013-10-01 18:30,2,131.75,131.75,131.75,131.75,4
20131201|2013-10-01 19:00,2,131.775,131.8,131.75,131.75,17
20131201|2013-10-01 19:30,2,131.8,131.8,131.775,131.775,3
20131201|2013-10-01 20:00,2,131.75,131.75,131.725,131.725,3
20131201|2013-10-01 20:30,2,131.7,131.7,131.7,131.7,6
20131201|2013-10-01 21:00,2,131.75,131.775,131.75,131.775,11
20131201|2013-10-01 21:30,2,131.775,131.775,131.775,131.775,1
20131201|2013-10-01 22:30,2,131.75,131.75,131.75,131.75,4
20131201|2013-10-01 23:00,2,131.75,131.8,131.75,131.8,8
20131201|2013-10-01 23:30,2,131.8,131.8,131.775,131.775,3
20131201|2013-10-02 00:30,2,131.825,131.825,131.75,131.75,6
20131201|2013-10-02 02:30,2,131.775,131.825,131.775,131.8,9
20131201|2013-10-02 03:00,2,131.8,131.8,131.75,131.75,2
20131201|2013-10-02 03:30,2,131.85,131.85,131.85,131.85,14
20131201|2013-10-02 04:00,2,131.75,131.85,131.75,131.775,6
20131201|2013-10-02 04:30,2,131.775,131.825,131.775,131.825,7
20131201|2013-10-02 05:30,2,131.8,131.8,131.8,131.8,2
20131201|2013-10-02 07:00,2,131.8,131.825,131.775,131.825,30
20131201|2013-10-02 07:30,2,131.85,131.9,131.8,131.825,161
20131201|2013-10-02 08:00,2,131.825,131.825,131.75,131.775,160
20131201|2013-10-02 08:30,2,131.775,131.9,131.725,131.875,249
20131201|2013-10-02 09:00,2,131.85,132.225,131.825,131.925,3009
20131201|2013-10-02 09:30,2,131.925,132.175,131.875,131.875,1410
20131201|2013-10-02 10:00,2,131.9,132,131.825,132,1121
20131201|2013-10-02 10:30,2,132,132.05,131.9,132,1120
20131201|2013-10-02 11:00,2,132,132.05,131.825,131.85,1127
20131201|2013-10-02 11:30,2,131.85,131.95,131.75,131.925,1097
20131201|2013-10-02 12:00,2,131.925,131.95,131.6,131.625,1179
20131201|2013-10-02 12:30,2,131.625,131.875,131.6,131.825,1214
20131201|2013-10-02 13:00,2,131.825,131.85,131.8,131.85,450
20131201|2013-10-02 13:30,2,131.825,131.85,131.8,131.8,39
20131201|2013-10-02 14:00,2,131.775,131.775,131.75,131.775,35
20131201|2013-10-02 14:30,2,131.75,131.775,131.725,131.725,13
20131201|2013-10-02 15:00,2,131.775,131.775,131.65,131.675,27
20131201|2013-10-02 15:30,2,131.725,131.725,131.625,131.675,60
20131201|2013-10-02 17:00,3,131.7,131.75,131.45,131.475,151
20131201|2013-10-02 17:30,3,131.475,131.525,131.425,131.45,7
20131201|2013-10-02 18:00,3,131.475,131.475,131.45,131.45,6
20131201|2013-10-02 18:30,3,131.5,131.525,131.5,131.525,25
20131201|2013-10-02 19:00,3,131.525,131.525,131.5,131.5,3
20131201|2013-10-02 19:30,3,131.5,131.5,131.5,131.5,10
20131201|2013-10-02 20:00,3,131.525,131.575,131.525,131.525,7
20131201|2013-10-02 20:30,3,131.55,131.55,131.55,131.55,1
20131201|2013-10-02 21:00,3,131.575,131.575,131.575,131.575,29
20131201|2013-10-02 21:30,3,131.55,131.6,131.55,131.6,14
20131201|2013-10-02 22:00,3,131.625,131.65,131.6,131.6,5
20131201|2013-10-02 22:30,3,131.65,131.65,131.65,131.65,4
20131201|2013-10-02 23:00,3,131.575,131.575,131.5,131.5,25
20131201|2013-10-02 23:30,3,131.525,131.575,131.5,131.525,28
20131201|2013-10-03 00:00,3,131.6,131.6,131.6,131.6,3
20131201|2013-10-03 00:30,3,131.625,131.65,131.625,131.625,4
20131201|2013-10-03 01:00,3,131.65,131.65,131.5,131.625,30
20131201|2013-10-03 01:30,3,131.575,131.65,131.575,131.65,2
20131201|2013-10-03 02:00,3,131.625,131.625,131.6,131.6,2
20131201|2013-10-03 02:30,3,131.625,131.625,131.6,131.625,10
20131201|2013-10-03 03:00,3,131.525,131.525,131.5,131.5,22
20131201|2013-10-03 03:30,3,131.5,131.5,131.5,131.5,1
20131201|2013-10-03 04:30,3,131.65,131.65,131.5,131.65,8
20131201|2013-10-03 05:00,3,131.675,131.675,131.55,131.55,12
20131201|2013-10-03 06:00,3,131.55,131.6,131.55,131.6,12
20131201|2013-10-03 06:30,3,131.6,131.65,131.6,131.65,16
20131201|2013-10-03 07:00,3,131.625,131.65,131.575,131.65,88
20131201|2013-10-03 07:30,3,131.675,131.725,131.65,131.7,113
20131201|2013-10-03 08:00,3,131.7,131.775,131.625,131.65,126
20131201|2013-10-03 08:30,3,131.6,131.65,131.4,131.45,913
20131201|2013-10-03 09:00,3,131.45,131.575,131.325,131.475,2217
20131201|2013-10-03 09:30,3,131.475,131.625,131.475,131.5,1206
20131201|2013-10-03 10:00,3,131.5,131.825,131.45,131.65,1643
20131201|2013-10-03 10:30,3,131.675,131.8,131.675,131.7,422
20131201|2013-10-03 11:00,3,131.725,131.875,131.725,131.725,991
20131201|2013-10-03 11:30,3,131.75,131.9,131.65,131.9,765
20131201|2013-10-03 12:00,3,131.9,131.95,131.8,131.8,837
20131201|2013-10-03 12:30,3,131.825,131.95,131.775,131.775,1185
20131201|2013-10-03 13:00,3,131.775,131.825,131.65,131.675,768
20131201|2013-10-03 13:30,3,131.675,131.7,131.6,131.7,176
20131201|2013-10-03 14:00,3,131.7,131.75,131.65,131.725,39
20131201|2013-10-03 14:30,3,131.75,131.775,131.675,131.675,28
20131201|2013-10-03 15:00,3,131.75,131.775,131.65,131.65,24
20131201|2013-10-03 15:30,3,131.65,131.675,131.625,131.65,26
20131201|2013-10-03 17:00,4,131.65,131.725,131.575,131.575,42
20131201|2013-10-03 17:30,4,131.6,131.6,131.6,131.6,4
20131201|2013-10-03 18:00,4,131.6,131.6,131.6,131.6,5
20131201|2013-10-03 18:30,4,131.6,131.675,131.6,131.675,15
20131201|2013-10-03 19:00,4,131.675,131.7,131.675,131.7,3
20131201|2013-10-03 20:00,4,131.65,131.65,131.65,131.65,1
20131201|2013-10-03 20:30,4,131.625,131.625,131.6,131.6,2
20131201|2013-10-03 21:00,4,131.6,131.6,131.525,131.525,26
20131201|2013-10-03 21:30,4,131.525,131.525,131.475,131.525,32
20131201|2013-10-03 22:00,4,131.575,131.575,131.575,131.575,1
20131201|2013-10-03 22:30,4,131.55,131.55,131.55,131.55,1
20131201|2013-10-03 23:00,4,131.55,131.55,131.55,131.55,1
20131201|2013-10-03 23:30,4,131.575,131.575,131.575,131.575,5
20131201|2013-10-04 02:00,4,131.575,131.575,131.575,131.575,2
20131201|2013-10-04 02:30,4,131.575,131.6,131.575,131.575,3
20131201|2013-10-04 03:00,4,131.575,131.575,131.525,131.525,4
20131201|2013-10-04 05:00,4,131.6,131.625,131.6,131.625,4
20131201|2013-10-04 05:30,4,131.6,131.6,131.6,131.6,5
20131201|2013-10-04 06:00,4,131.6,131.6,131.525,131.575,46
20131201|2013-10-04 06:30,4,131.625,131.625,131.6,131.6,13
20131201|2013-10-04 07:00,4,131.575,131.6,131.525,131.525,20
20131201|2013-10-04 07:30,4,131.55,131.55,131.525,131.525,14
20131201|2013-10-04 08:00,4,131.55,131.625,131.525,131.575,138
20131201|2013-10-04 08:30,4,131.55,131.6,131.55,131.575,261
20131201|2013-10-04 09:00,4,131.55,131.775,131.55,131.75,999
20131201|2013-10-04 09:30,4,131.75,131.85,131.725,131.75,630
20131201|2013-10-04 10:00,4,131.775,131.825,131.6,131.825,631
20131201|2013-10-04 10:30,4,131.825,131.9,131.725,131.775,464
20131201|2013-10-04 11:00,4,131.8,132.025,131.8,132,2258
20131201|2013-10-04 11:30,4,132,132.2,132,132.2,1603
20131201|2013-10-04 12:00,4,132.2,132.45,132.15,132.425,2487
20131201|2013-10-04 12:30,4,132.425,132.55,132.4,132.425,2746
20131201|2013-10-04 13:00,4,132.45,132.475,132.35,132.375,533
20131201|2013-10-04 13:30,4,132.375,132.4,132.35,132.4,119
20131201|2013-10-07 09:00,7,132.375,132.525,132.2,132.5,2253
20131201|2013-10-07 09:30,7,132.5,132.6,132.325,132.375,1936
20131201|2013-10-07 10:00,7,132.375,132.4,132.25,132.275,1222
20131201|2013-10-07 10:30,7,132.3,132.35,132.2,132.35,729
20131201|2013-10-07 11:00,7,132.35,132.4,132.225,132.35,699
20131201|2013-10-07 11:30,7,132.325,132.425,132.275,132.375,516
20131201|2013-10-07 12:00,7,132.4,132.425,132.3,132.3,410
20131201|2013-10-07 12:30,7,132.325,132.4,132.275,132.3,944
20131201|2013-10-07 13:00,7,132.325,132.375,132.275,132.325,436
20131201|2013-10-07 13:30,7,132.3,132.3,132.275,132.275,86
20131201|2013-10-07 14:00,7,132.275,132.3,132.225,132.3,38
20131201|2013-10-07 14:30,7,132.3,132.3,132.225,132.25,55
20131201|2013-10-07 15:00,7,132.2,132.275,132.2,132.25,17
20131201|2013-10-07 15:30,7,132.25,132.275,132.15,132.2,94
20131201|2013-10-07 17:00,8,132.3,132.35,132.175,132.35,77
20131201|2013-10-07 17:30,8,132.35,132.35,132.35,132.35,58
20131201|2013-10-07 18:00,8,132.35,132.375,132.35,132.375,3
20131201|2013-10-07 18:30,8,132.375,132.375,132.35,132.35,14
20131201|2013-10-07 19:00,8,132.375,132.425,132.3,132.35,21
20131201|2013-10-07 19:30,8,132.35,132.35,132.35,132.35,3
20131201|2013-10-07 20:00,8,132.35,132.35,132.325,132.325,2
20131201|2013-10-07 20:30,8,132.3,132.35,132.3,132.35,3
20131201|2013-10-07 21:00,8,132.3,132.35,132.3,132.35,5
20131201|2013-10-07 21:30,8,132.35,132.35,132.3,132.35,7
20131201|2013-10-07 22:00,8,132.35,132.35,132.35,132.35,3
20131201|2013-10-07 22:30,8,132.375,132.375,132.375,132.375,1
20131201|2013-10-08 01:30,8,132.4,132.4,132.4,132.4,2
20131201|2013-10-08 02:00,8,132.4,132.4,132.375,132.375,9
20131201|2013-10-08 03:00,8,132.4,132.425,132.4,132.425,2
20131201|2013-10-08 03:30,8,132.4,132.425,132.4,132.425,3
20131201|2013-10-08 04:00,8,132.375,132.375,132.35,132.35,4
20131201|2013-10-08 05:30,8,132.4,132.425,132.4,132.425,4
20131201|2013-10-08 06:00,8,132.375,132.425,132.375,132.375,5
20131201|2013-10-08 06:30,8,132.425,132.425,132.425,132.425,3
20131201|2013-10-08 07:00,8,132.425,132.425,132.425,132.425,4
20131201|2013-10-08 07:30,8,132.35,132.4,132.325,132.35,17
20131201|2013-10-08 08:00,8,132.325,132.325,132.25,132.25,131
20131201|2013-10-08 08:30,8,132.25,132.3,132.2,132.25,309
20131201|2013-10-08 09:00,8,132.225,132.475,132.2,132.375,1794
20131201|2013-10-08 09:30,8,132.375,132.4,132.325,132.375,681
20131201|2013-10-08 10:00,8,132.4,132.475,132.35,132.475,874
20131201|2013-10-08 10:30,8,132.45,132.475,132.325,132.35,751
20131201|2013-10-08 11:00,8,132.35,132.5,132.325,132.475,568
20131201|2013-10-08 11:30,8,132.45,132.45,132.35,132.425,341
20131201|2013-10-08 12:00,8,132.4,132.45,132.275,132.35,649
20131201|2013-10-08 12:30,8,132.35,132.45,132.3,132.35,907
20131201|2013-10-08 13:00,8,132.325,132.375,132.275,132.35,545
20131201|2013-10-08 13:30,8,132.35,132.35,132.3,132.35,65
20131201|2013-10-08 14:00,8,132.325,132.325,132.275,132.275,64
20131201|2013-10-08 14:30,8,132.3,132.325,132.275,132.325,35
20131201|2013-10-08 15:00,8,132.325,132.325,132.3,132.3,11
20131201|2013-10-08 15:30,8,132.325,132.325,132.275,132.275,11
20131201|2013-10-08 17:00,9,132.325,132.35,132.25,132.3,31
20131201|2013-10-08 17:30,9,132.25,132.325,132.25,132.325,7
20131201|2013-10-08 18:00,9,132.275,132.325,132.25,132.325,8
20131201|2013-10-08 18:30,9,132.325,132.35,132.3,132.3,49
20131201|2013-10-08 19:00,9,132.3,132.3,132.25,132.25,20
20131201|2013-10-08 19:30,9,132.275,132.3,132.275,132.3,7
20131201|2013-10-08 20:00,9,132.25,132.25,132.25,132.25,15
20131201|2013-10-08 21:00,9,132.25,132.25,132.25,132.25,8
20131201|2013-10-08 22:30,9,132.3,132.3,132.275,132.275,31
20131201|2013-10-08 23:30,9,132.3,132.3,132.3,132.3,1
20131201|2013-10-09 00:30,9,132.3,132.3,132.3,132.3,1
20131201|2013-10-09 01:00,9,132.25,132.25,132.25,132.25,10
20131201|2013-10-09 01:30,9,132.3,132.3,132.3,132.3,1
20131201|2013-10-09 02:30,9,132.275,132.275,132.25,132.275,7
20131201|2013-10-09 03:00,9,132.275,132.275,132.275,132.275,9
20131201|2013-10-09 04:30,9,132.25,132.3,132.25,132.3,3
20131201|2013-10-09 05:30,9,132.3,132.3,132.3,132.3,11
20131201|2013-10-09 06:00,9,132.325,132.325,132.275,132.3,6
20131201|2013-10-09 06:30,9,132.275,132.275,132.275,132.275,36
20131201|2013-10-09 07:00,9,132.25,132.325,132.025,132.025,394
20131201|2013-10-09 07:30,9,132.05,132.05,131.9,131.9,389
20131201|2013-10-09 08:00,9,131.9,132.075,131.875,132,402
20131201|2013-10-09 08:30,9,132,132.05,131.95,132.05,171
20131201|2013-10-09 09:00,9,132,132.05,131.775,132.025,2006
20131201|2013-10-09 09:30,9,132.05,132.1,131.9,131.95,1445
20131201|2013-10-09 10:00,9,131.925,132.1,131.85,131.85,1645
20131201|2013-10-09 10:30,9,131.85,131.95,131.8,131.875,1405
20131201|2013-10-09 11:00,9,131.9,131.975,131.8,131.8,757
20131201|2013-10-09 11:30,9,131.8,131.875,131.65,131.85,1436
20131201|2013-10-09 12:00,9,131.825,131.85,131.775,131.825,279
20131201|2013-10-09 12:30,9,131.825,132.1,131.825,131.925,1275
20131201|2013-10-09 13:00,9,131.95,132.05,131.9,132.025,433
20131201|2013-10-09 13:30,9,132.025,132.025,132,132,43
20131201|2013-10-09 14:00,9,131.975,132.025,131.975,131.975,30
20131201|2013-10-09 14:30,9,131.975,132,131.925,132,150
20131201|2013-10-09 15:00,9,131.975,132.025,131.95,132,46
20131201|2013-10-09 15:30,9,132,132.075,131.975,132.075,64
20131201|2013-10-09 17:00,10,132,132.15,132,132,41
20131201|2013-10-09 17:30,10,132,132.025,131.95,131.95,7
20131201|2013-10-09 18:00,10,131.95,131.95,131.85,131.875,25
20131201|2013-10-09 19:00,10,131.9,131.9,131.875,131.9,11
20131201|2013-10-09 19:30,10,131.9,131.9,131.9,131.9,1
20131201|2013-10-09 20:00,10,131.9,131.9,131.9,131.9,1
20131201|2013-10-09 21:30,10,131.9,131.9,131.9,131.9,6
20131201|2013-10-09 22:30,10,131.95,131.95,131.95,131.95,1
20131201|2013-10-09 23:00,10,131.95,131.95,131.9,131.9,6
20131201|2013-10-09 23:30,10,131.975,131.975,131.975,131.975,2
20131201|2013-10-10 00:00,10,131.9,131.9,131.9,131.9,1
20131201|2013-10-10 00:30,10,131.9,131.9,131.9,131.9,1
20131201|2013-10-10 02:30,10,131.95,131.95,131.95,131.95,2
20131201|2013-10-10 03:00,10,131.95,131.95,131.95,131.95,6
20131201|2013-10-10 03:30,10,131.95,132,131.95,131.95,16
20131201|2013-10-10 04:30,10,131.95,131.95,131.925,131.925,5
20131201|2013-10-10 05:00,10,131.925,131.925,131.925,131.925,2
20131201|2013-10-10 05:30,10,131.925,132.025,131.925,132,35
20131201|2013-10-10 06:00,10,132.025,132.05,132,132,14
20131201|2013-10-10 06:30,10,132.05,132.075,132.05,132.05,17
20131201|2013-10-10 07:00,10,132.075,132.15,132.075,132.1,77
20131201|2013-10-10 07:30,10,132.1,132.125,132,132.05,67
20131201|2013-10-10 08:00,10,132.025,132.125,131.975,132.025,280
20131201|2013-10-10 08:30,10,132,132.175,132,132.15,367
20131201|2013-10-10 09:00,10,132.125,132.425,132.125,132.325,2439
20131201|2013-10-10 09:30,10,132.35,132.4,131.95,132.25,1570
20131201|2013-10-10 10:00,10,132.25,132.275,132.025,132.225,891
20131201|2013-10-10 10:30,10,132.225,132.3,132.125,132.275,534
20131201|2013-10-10 11:00,10,132.3,132.3,132.15,132.2,862
20131201|2013-10-10 11:30,10,132.225,132.3,132.175,132.2,382
20131201|2013-10-10 12:00,10,132.225,132.25,132.05,132.2,1445
20131201|2013-10-10 12:30,10,132.2,132.375,132.2,132.3,1717
20131201|2013-10-10 13:00,10,132.3,132.325,132.25,132.275,339
20131201|2013-10-10 13:30,10,132.275,132.375,132.275,132.325,158
20131201|2013-10-10 14:00,10,132.3,132.35,132.3,132.3,36
20131201|2013-10-10 14:30,10,132.3,132.35,132.25,132.3,43
20131201|2013-10-10 15:00,10,132.325,132.325,132.3,132.325,18
20131201|2013-10-10 15:30,10,132.325,132.35,132.275,132.275,17
20131201|2013-10-10 17:00,11,132.3,132.3,132.225,132.25,28
20131201|2013-10-10 17:30,11,132.25,132.325,132.225,132.275,20
20131201|2013-10-10 18:00,11,132.25,132.3,132.25,132.3,9
20131201|2013-10-10 18:30,11,132.25,132.275,132.225,132.275,9
20131201|2013-10-10 19:00,11,132.275,132.275,132.2,132.225,10
20131201|2013-10-10 19:30,11,132.2,132.25,132.2,132.25,14
20131201|2013-10-10 20:00,11,132.25,132.25,132.25,132.25,3
20131201|2013-10-10 21:30,11,132.25,132.25,132.25,132.25,10
20131201|2013-10-10 22:00,11,132.25,132.25,132.25,132.25,4
20131201|2013-10-11 00:30,11,132.25,132.25,132.25,132.25,1
20131201|2013-10-11 01:30,11,132.3,132.3,132.3,132.3,2
20131201|2013-10-11 02:00,11,132.25,132.25,132.25,132.25,5
20131201|2013-10-11 02:30,11,132.3,132.3,132.3,132.3,2
20131201|2013-10-11 03:00,11,132.25,132.275,132.25,132.275,8
20131201|2013-10-11 03:30,11,132.25,132.275,132.225,132.275,3
20131201|2013-10-11 04:00,11,132.3,132.3,132.3,132.3,2
20131201|2013-10-11 05:00,11,132.3,132.325,132.25,132.25,20
20131201|2013-10-11 05:30,11,132.275,132.275,132.275,132.275,1
20131201|2013-10-11 06:00,11,132.275,132.35,132.275,132.35,7
20131201|2013-10-11 06:30,11,132.3,132.35,132.3,132.325,13
20131201|2013-10-11 07:00,11,132.35,132.35,132.275,132.3,29
20131201|2013-10-11 07:30,11,132.3,132.35,132.25,132.325,166
20131201|2013-10-11 08:00,11,132.325,132.325,132.25,132.275,41
20131201|2013-10-11 08:30,11,132.25,132.4,132.25,132.375,273
20131201|2013-10-11 09:00,11,132.375,132.65,132.35,132.625,2592
20131201|2013-10-11 09:30,11,132.625,132.8,132.55,132.775,2613
20131201|2013-10-11 10:00,11,132.8,132.8,132.675,132.675,1413
20131201|2013-10-11 10:30,11,132.675,132.7,132.425,132.525,953
20131201|2013-10-11 11:00,11,132.55,132.85,132.5,132.775,1773
20131201|2013-10-11 11:30,11,132.75,132.8,132.6,132.8,763
20131201|2013-10-11 12:00,11,132.8,132.85,132.6,132.6,1220
20131201|2013-10-11 12:30,11,132.6,132.7,132.45,132.475,1847
20131201|2013-10-11 13:00,11,132.475,132.575,132.45,132.55,740
20131201|2013-10-11 13:30,11,132.525,132.65,132.5,132.575,211
20131201|2013-10-14 09:00,14,132.6,132.9,132.575,132.725,2886
20131201|2013-10-14 09:30,14,132.75,132.9,132.725,132.85,1867
20131201|2013-10-14 10:00,14,132.85,132.95,132.825,132.875,1095
20131201|2013-10-14 10:30,14,132.875,132.95,132.85,132.95,489
20131201|2013-10-14 11:00,14,132.925,132.95,132.9,132.925,681
20131201|2013-10-14 11:30,14,132.9,132.95,132.9,132.925,749
20131201|2013-10-14 12:00,14,132.95,133,132.9,132.975,935
20131201|2013-10-14 12:30,14,132.975,133.175,132.95,133.15,2439
20131201|2013-10-14 13:00,14,133.15,133.175,133.15,133.175,926
20131201|2013-10-14 13:30,14,133.175,133.175,133.15,133.15,219
20131201|2013-10-14 14:00,14,133.15,133.175,133.15,133.15,87
20131201|2013-10-14 14:30,14,133.15,133.2,133.15,133.15,150
20131201|2013-10-14 15:00,14,133.15,133.175,133.125,133.175,160
20131201|2013-10-14 15:30,14,133.175,133.175,133.05,133.05,210
20131201|2013-10-14 17:00,15,133.05,133.1,133.05,133.05,230
20131201|2013-10-14 17:30,15,133.075,133.075,133.05,133.075,83
20131201|2013-10-14 18:00,15,133.05,133.1,133.05,133.1,13
20131201|2013-10-14 18:30,15,133.075,133.1,133.05,133.05,52
20131201|2013-10-14 19:00,15,133.05,133.05,132.95,132.975,67
20131201|2013-10-14 19:30,15,132.95,133,132.95,132.95,15
20131201|2013-10-14 20:00,15,132.95,133.025,132.95,132.975,15
20131201|2013-10-14 20:30,15,133.025,133.025,133.025,133.025,1
20131201|2013-10-14 21:00,15,133.025,133.025,133,133,11
20131201|2013-10-14 22:00,15,133,133.025,132.975,133.025,34
20131201|2013-10-14 22:30,15,133.05,133.05,133.05,133.05,2
20131201|2013-10-15 00:00,15,133.025,133.05,133,133.05,3
20131201|2013-10-15 01:00,15,133.05,133.05,133.05,133.05,3
20131201|2013-10-15 01:30,15,133.025,133.05,133,133,15
20131201|2013-10-15 02:00,15,133,133,133,133,2
20131201|2013-10-15 02:30,15,133,133,133,133,1
20131201|2013-10-15 03:00,15,133.025,133.025,133.025,133.025,2
20131201|2013-10-15 03:30,15,133,133.05,133,133.05,6
20131201|2013-10-15 04:00,15,133.05,133.075,133.025,133.075,8
20131201|2013-10-15 04:30,15,133.05,133.05,133,133,32
20131201|2013-10-15 05:00,15,133.025,133.025,133.025,133.025,7
20131201|2013-10-15 05:30,15,133,133,133,133,1
20131201|2013-10-15 06:00,15,133.05,133.15,133.05,133.1,38
20131201|2013-10-15 06:30,15,133.1,133.1,133,133,40
20131201|2013-10-15 07:00,15,133.025,133.1,132.95,133.05,93
20131201|2013-10-15 07:30,15,133.075,133.1,133.025,133.05,189
20131201|2013-10-15 08:00,15,133.1,133.1,133,133,359
20131201|2013-10-15 08:30,15,133,133.075,132.95,133.025,1113
20131201|2013-10-15 09:00,15,133.025,133.225,132.95,133.15,2534
20131201|2013-10-15 09:30,15,133.15,133.175,132.95,132.95,1108
20131201|2013-10-15 10:00,15,132.95,132.975,132.5,132.7,4370
20131201|2013-10-15 10:30,15,132.7,132.85,132.575,132.825,1127
20131201|2013-10-15 11:00,15,132.85,132.95,132.8,132.9,698
20131201|2013-10-15 11:30,15,132.875,132.9,132.825,132.875,587
20131201|2013-10-15 12:00,15,132.9,132.9,132.825,132.875,591
20131201|2013-10-15 12:30,15,132.875,132.9,132.7,132.725,1513
20131201|2013-10-15 13:00,15,132.75,132.8,132.7,132.75,434
20131201|2013-10-15 13:30,15,132.725,132.75,132.65,132.675,135
20131201|2013-10-15 14:00,15,132.675,132.725,132.65,132.65,56
20131201|2013-10-15 14:30,15,132.65,132.725,132.65,132.7,41
20131201|2013-10-15 15:00,15,132.65,132.7,132.65,132.675,9
20131201|2013-10-15 15:30,15,132.65,132.725,132.625,132.625,57
20131201|2013-10-15 17:00,16,132.7,132.75,132.575,132.7,64
20131201|2013-10-15 17:30,16,132.65,132.7,132.65,132.7,13
20131201|2013-10-15 18:00,16,132.725,132.725,132.725,132.725,3
20131201|2013-10-15 18:30,16,132.7,132.725,132.7,132.725,7
20131201|2013-10-15 19:00,16,132.725,132.725,132.675,132.675,9
20131201|2013-10-15 19:30,16,132.675,132.675,132.675,132.675,1
20131201|2013-10-15 20:00,16,132.7,132.7,132.7,132.7,1
20131201|2013-10-15 20:30,16,132.725,132.725,132.725,132.725,1
20131201|2013-10-15 21:00,16,132.725,132.725,132.7,132.7,2
20131201|2013-10-15 21:30,16,132.725,132.8,132.725,132.775,18
20131201|2013-10-15 22:00,16,132.775,132.775,132.775,132.775,3
20131201|2013-10-15 23:00,16,132.75,132.775,132.75,132.775,3
20131201|2013-10-15 23:30,16,132.8,132.8,132.8,132.8,2
20131201|2013-10-16 00:00,16,132.8,132.8,132.775,132.775,6
20131201|2013-10-16 00:30,16,132.775,132.775,132.775,132.775,1
20131201|2013-10-16 01:30,16,132.75,132.75,132.75,132.75,1
20131201|2013-10-16 02:00,16,132.8,132.825,132.75,132.75,8
20131201|2013-10-16 03:00,16,132.75,132.75,132.75,132.75,1
20131201|2013-10-16 03:30,16,132.75,132.825,132.75,132.8,6
20131201|2013-10-16 04:00,16,132.75,132.75,132.725,132.725,2
20131201|2013-10-16 04:30,16,132.725,132.725,132.725,132.725,1
20131201|2013-10-16 06:00,16,132.725,132.725,132.7,132.7,16
20131201|2013-10-16 06:30,16,132.725,132.725,132.7,132.725,10
20131201|2013-10-16 07:00,16,132.775,132.825,132.775,132.8,26
20131201|2013-10-16 07:30,16,132.825,132.925,132.8,132.875,183
20131201|2013-10-16 08:00,16,132.9,133.05,132.85,132.95,422
20131201|2013-10-16 08:30,16,132.95,133.05,132.925,132.975,629
20131201|2013-10-16 09:00,16,132.975,133.225,132.95,133.15,2391
20131201|2013-10-16 09:30,16,133.175,133.225,132.95,133.05,1303
20131201|2013-10-16 10:00,16,133.05,133.05,132.725,132.975,2405
20131201|2013-10-16 10:30,16,132.975,133.1,132.95,133.05,855
20131201|2013-10-16 11:00,16,133.075,133.175,133.05,133.125,893
20131201|2013-10-16 11:30,16,133.15,133.2,133.125,133.15,374
20131201|2013-10-16 12:00,16,133.175,133.25,133.15,133.2,1296
20131201|2013-10-16 12:30,16,133.175,133.35,133.1,133.35,3036
20131201|2013-10-16 13:00,16,133.325,133.325,133.1,133.15,643
20131201|2013-10-16 13:30,16,133.125,133.175,133.05,133.075,206
20131201|2013-10-16 14:00,16,133.1,133.15,132.95,133.05,221
20131201|2013-10-16 14:30,16,133.075,133.075,133,133,9
20131201|2013-10-16 15:00,16,133.075,133.125,133.025,133.125,109
20131201|2013-10-16 15:30,16,133.125,133.25,133.075,133.25,61
20131201|2013-10-16 17:00,17,133.4,133.425,133.175,133.25,412
20131201|2013-10-16 17:30,17,133.25,133.275,133.2,133.275,37
20131201|2013-10-16 18:00,17,133.25,133.275,133.2,133.275,41
20131201|2013-10-16 18:30,17,133.3,133.3,133.275,133.3,14
20131201|2013-10-16 19:00,17,133.3,133.325,133.3,133.325,5
20131201|2013-10-16 19:30,17,133.275,133.275,133.275,133.275,3
20131201|2013-10-16 20:00,17,133.25,133.25,133.25,133.25,17
20131201|2013-10-16 20:30,17,133.275,133.325,133.275,133.3,12
20131201|2013-10-16 21:30,17,133.3,133.35,133.3,133.35,11
20131201|2013-10-16 22:00,17,133.275,133.275,133.275,133.275,2
20131201|2013-10-16 22:30,17,133.325,133.35,133.325,133.35,10
20131201|2013-10-16 23:00,17,133.375,133.375,133.375,133.375,48
20131201|2013-10-16 23:30,17,133.375,133.4,133.3,133.3,15
20131201|2013-10-17 01:30,17,133.3,133.325,133.3,133.3,4
20131201|2013-10-17 02:00,17,133.3,133.325,133.3,133.325,7
20131201|2013-10-17 02:30,17,133.3,133.3,133.3,133.3,1
20131201|2013-10-17 03:00,17,133.325,133.325,133.325,133.325,1
20131201|2013-10-17 03:30,17,133.275,133.3,133.275,133.275,11
20131201|2013-10-17 04:00,17,133.25,133.3,133.25,133.25,7
20131201|2013-10-17 04:30,17,133.25,133.25,133.25,133.25,5
20131201|2013-10-17 05:00,17,133.275,133.275,133.275,133.275,3
20131201|2013-10-17 05:30,17,133.275,133.3,133.275,133.3,3
20131201|2013-10-17 06:00,17,133.275,133.275,133.275,133.275,2
20131201|2013-10-17 06:30,17,133.3,133.325,133.275,133.3,21
20131201|2013-10-17 07:00,17,133.275,133.325,133.275,133.325,15
20131201|2013-10-17 07:30,17,133.325,133.35,133.275,133.3,221
20131201|2013-10-17 08:00,17,133.325,133.4,133.3,133.4,134
20131201|2013-10-17 08:30,17,133.4,133.475,133.375,133.45,947
20131201|2013-10-17 09:00,17,133.45,133.8,133.425,133.775,2977
20131201|2013-10-17 09:30,17,133.775,134,133.6,133.725,3709
20131201|2013-10-17 10:00,17,133.725,133.75,133.575,133.675,1313
20131201|2013-10-17 10:30,17,133.7,133.8,133.5,133.55,1229
20131201|2013-10-17 11:00,17,133.575,133.775,133.525,133.55,1195
20131201|2013-10-17 11:30,17,133.55,133.6,133.325,133.35,1084
20131201|2013-10-17 12:00,17,133.35,133.375,132.65,132.725,3869
20131201|2013-10-17 12:30,17,132.725,132.725,131.725,131.725,7204
20131201|2013-10-17 13:00,17,131.75,131.85,131.425,131.475,2560
20131201|2013-10-17 13:30,17,131.475,131.575,131.325,131.5,722
20131201|2013-10-17 14:00,17,131.5,131.675,131.5,131.675,224
20131201|2013-10-17 14:30,17,131.65,131.7,131.575,131.675,46
20131201|2013-10-17 15:00,17,131.7,131.8,131.625,131.625,283
20131201|2013-10-17 15:30,17,131.625,131.75,131.55,131.725,135
20131201|2013-10-17 17:00,18,131.65,131.9,131.6,131.9,118
20131201|2013-10-17 17:30,18,131.825,131.9,131.8,131.8,13
20131201|2013-10-17 18:00,18,131.825,131.825,131.825,131.825,1
20131201|2013-10-17 18:30,18,131.825,131.95,131.825,131.875,57
20131201|2013-10-17 19:00,18,131.875,131.875,131.825,131.85,42
20131201|2013-10-17 19:30,18,131.85,131.9,131.825,131.825,10
20131201|2013-10-17 20:00,18,131.875,131.9,131.875,131.9,9
20131201|2013-10-17 20:30,18,131.85,131.9,131.825,131.825,10
20131201|2013-10-17 21:00,18,131.825,131.825,131.825,131.825,7
20131201|2013-10-17 21:30,18,131.825,131.825,131.825,131.825,1
20131201|2013-10-17 22:00,18,131.875,131.875,131.85,131.85,6
20131201|2013-10-17 22:30,18,131.825,131.825,131.8,131.825,7
20131201|2013-10-17 23:00,18,131.8,131.825,131.8,131.825,23
20131201|2013-10-17 23:30,18,131.8,131.8,131.8,131.8,5
20131201|2013-10-18 00:00,18,131.8,131.825,131.8,131.825,7
20131201|2013-10-18 01:00,18,131.825,131.825,131.825,131.825,9
20131201|2013-10-18 01:30,18,131.8,131.8,131.8,131.8,15
20131201|2013-10-18 02:00,18,131.8,131.825,131.8,131.825,5
20131201|2013-10-18 02:30,18,131.8,131.8,131.8,131.8,7
20131201|2013-10-18 03:00,18,131.8,131.825,131.8,131.825,13
20131201|2013-10-18 03:30,18,131.825,131.825,131.8,131.8,5
20131201|2013-10-18 04:00,18,131.825,131.825,131.8,131.8,7
20131201|2013-10-18 04:30,18,131.825,131.825,131.825,131.825,2
20131201|2013-10-18 05:00,18,131.8,131.825,131.775,131.775,30
20131201|2013-10-18 05:30,18,131.8,131.8,131.75,131.75,47
20131201|2013-10-18 06:00,18,131.75,131.775,131.75,131.775,8
20131201|2013-10-18 06:30,18,131.8,131.8,131.8,131.8,8
20131201|2013-10-18 07:00,18,131.8,131.9,131.8,131.9,120
20131201|2013-10-18 07:30,18,131.9,131.925,131.875,131.9,38
20131201|2013-10-18 08:00,18,131.925,132,131.825,131.85,330
20131201|2013-10-18 08:30,18,131.875,132.15,131.75,132.15,929
20131201|2013-10-18 09:00,18,132.175,132.2,131.825,131.925,2361
20131201|2013-10-18 09:30,18,131.925,131.95,131.6,131.675,1619
20131201|2013-10-18 10:00,18,131.675,131.75,131.525,131.55,1540
20131201|2013-10-18 10:30,18,131.55,131.875,131.45,131.875,1724
20131201|2013-10-18 11:00,18,131.875,131.9,131.45,131.65,812
20131201|2013-10-18 11:30,18,131.65,131.725,131.55,131.625,340
20131201|2013-10-18 12:00,18,131.6,131.875,131.55,131.85,521
20131201|2013-10-18 12:30,18,131.825,132.075,131.725,132.025,1677
20131201|2013-10-18 13:00,18,132,132.075,131.95,132.025,304
20131201|2013-10-18 13:30,18,132,132.075,131.975,132.025,122
20131201|2013-10-21 09:00,21,132,132.15,131.825,132.125,1538
20131201|2013-10-21 09:30,21,132.125,132.225,131.875,131.9,1479
20131201|2013-10-21 10:00,21,131.9,132.1,131.875,132.05,688
20131201|2013-10-21 10:30,21,132.075,132.175,132.025,132.05,409
20131201|2013-10-21 11:00,21,132.075,132.15,132,132.1,518
20131201|2013-10-21 11:30,21,132.075,132.175,132,132,492
20131201|2013-10-21 12:00,21,132,132.05,131.9,131.925,397
20131201|2013-10-21 12:30,21,131.925,132,131.85,131.925,1102
20131201|2013-10-21 13:00,21,131.9,131.975,131.9,131.9,218
20131201|2013-10-21 13:30,21,131.925,131.975,131.875,131.975,103
20131201|2013-10-21 14:00,21,131.975,131.975,131.875,131.875,11
20131201|2013-10-21 14:30,21,131.875,131.925,131.875,131.925,7
20131201|2013-10-21 15:00,21,131.95,132,131.9,131.9,49
20131201|2013-10-21 15:30,21,131.9,132.05,131.9,132.05,58
20131201|2013-10-21 17:00,22,131.975,132.05,131.95,132,14
20131201|2013-10-21 17:30,22,132,132.025,132,132,10
20131201|2013-10-21 18:00,22,132,132.05,132,132.05,5
20131201|2013-10-21 18:30,22,132,132,132,132,1
20131201|2013-10-21 19:00,22,132,132.025,131.975,131.975,54
20131201|2013-10-21 19:30,22,132,132,132,132,2
20131201|2013-10-21 20:00,22,132.025,132.025,132.025,132.025,1
20131201|2013-10-21 20:30,22,132.025,132.025,132.025,132.025,5
20131201|2013-10-21 21:30,22,132.075,132.075,132.075,132.075,2
20131201|2013-10-21 22:00,22,132,132.05,131.975,131.975,4
20131201|2013-10-21 22:30,22,132,132,132,132,11
20131201|2013-10-22 00:00,22,132,132,132,132,1
20131201|2013-10-22 01:30,22,132.05,132.05,132.05,132.05,4
20131201|2013-10-22 02:00,22,132.025,132.025,132.025,132.025,5
20131201|2013-10-22 03:30,22,132.025,132.025,132,132.025,18
20131201|2013-10-22 04:00,22,132.05,132.075,132.025,132.075,13
20131201|2013-10-22 05:00,22,132.05,132.05,132.05,132.05,1
20131201|2013-10-22 05:30,22,132,132,131.95,131.975,8
20131201|2013-10-22 06:00,22,132.025,132.025,132.025,132.025,3
20131201|2013-10-22 06:30,22,132.05,132.05,132.05,132.05,1
20131201|2013-10-22 07:00,22,132.05,132.075,132.025,132.075,10
20131201|2013-10-22 07:30,22,132.075,132.225,132.075,132.225,183
20131201|2013-10-22 08:00,22,132.225,132.4,132.225,132.25,509
20131201|2013-10-22 08:30,22,132.25,132.325,132.25,132.275,346
20131201|2013-10-22 09:00,22,132.275,132.625,132.25,132.6,2173
20131201|2013-10-22 09:30,22,132.625,132.775,132.45,132.5,2284
20131201|2013-10-22 10:00,22,132.475,132.65,132.425,132.625,691
20131201|2013-10-22 10:30,22,132.6,132.75,132.575,132.7,652
20131201|2013-10-22 11:00,22,132.675,132.925,132.65,132.925,1370
20131201|2013-10-22 11:30,22,132.925,132.95,132.75,132.95,954
20131201|2013-10-22 12:00,22,132.95,132.95,132.75,132.75,721
20131201|2013-10-22 12:30,22,132.775,132.975,132.725,132.95,1359
20131201|2013-10-22 13:00,22,132.925,133.15,132.925,133.125,1204
20131201|2013-10-22 13:30,22,133.125,133.175,133.075,133.15,211
20131201|2013-10-22 14:00,22,133.175,133.175,133.1,133.125,43
20131201|2013-10-22 14:30,22,133.125,133.15,133.125,133.125,17
20131201|2013-10-22 15:00,22,133.175,133.175,133.125,133.125,107
20131201|2013-10-22 15:30,22,133.125,133.125,133.075,133.125,109
20131201|2013-10-22 17:00,23,133.075,133.125,133.05,133.1,27
20131201|2013-10-22 17:30,23,133.1,133.15,133.075,133.075,13
20131201|2013-10-22 18:00,23,133.075,133.075,133.075,133.075,5
20131201|2013-10-22 18:30,23,133.075,133.15,133.075,133.15,21
20131201|2013-10-22 19:00,23,133.15,133.275,133.1,133.125,112
20131201|2013-10-22 20:00,23,133.2,133.35,133.2,133.325,82
20131201|2013-10-22 20:30,23,133.275,133.325,133.25,133.25,15
20131201|2013-10-22 21:00,23,133.325,133.325,133.3,133.325,5
20131201|2013-10-22 21:30,23,133.325,133.4,133.325,133.4,195
20131201|2013-10-22 22:00,23,133.325,133.4,133.325,133.4,37
20131201|2013-10-22 22:30,23,133.4,133.4,133.4,133.4,2
20131201|2013-10-22 23:00,23,133.35,133.4,133.325,133.325,14
20131201|2013-10-22 23:30,23,133.35,133.35,133.3,133.3,8
20131201|2013-10-23 00:00,23,133.35,133.4,133.25,133.35,21
20131201|2013-10-23 00:30,23,133.375,133.375,133.375,133.375,2
20131201|2013-10-23 01:00,23,133.375,133.375,133.325,133.325,12
20131201|2013-10-23 01:30,23,133.375,133.375,133.375,133.375,1
20131201|2013-10-23 02:30,23,133.325,133.325,133.3,133.325,6
20131201|2013-10-23 03:00,23,133.35,133.375,133.3,133.3,8
20131201|2013-10-23 03:30,23,133.35,133.375,133.275,133.375,12
20131201|2013-10-23 04:00,23,133.275,133.275,133.25,133.25,8
20131201|2013-10-23 04:30,23,133.25,133.25,133.25,133.25,4
20131201|2013-10-23 05:00,23,133.25,133.25,133.225,133.225,11
20131201|2013-10-23 05:30,23,133.225,133.225,133.225,133.225,3
20131201|2013-10-23 06:00,23,133.225,133.275,133.2,133.25,14
20131201|2013-10-23 06:30,23,133.225,133.275,133.175,133.175,22
20131201|2013-10-23 07:00,23,133.175,133.225,133.15,133.2,126
20131201|2013-10-23 07:30,23,133.2,133.2,133.15,133.175,48
20131201|2013-10-23 08:00,23,133.15,133.2,133.15,133.175,42
20131201|2013-10-23 08:30,23,133.175,133.45,133.175,133.425,591
20131201|2013-10-23 09:00,23,133.425,133.425,132.825,133.025,2691
20131201|2013-10-23 09:30,23,133.025,133.3,133,133.275,2116
20131201|2013-10-23 10:00,23,133.275,133.75,133.275,133.7,4002
20131201|2013-10-23 10:30,23,133.675,133.7,132.75,132.875,4581
20131201|2013-10-23 11:00,23,132.875,133.075,132.85,133.05,2364
20131201|2013-10-23 11:30,23,133.025,133.2,132.925,132.95,1611
20131201|2013-10-23 12:00,23,132.95,132.95,132.75,132.8,1017
20131201|2013-10-23 12:30,23,132.825,132.975,132.7,132.75,1839
20131201|2013-10-23 13:00,23,132.775,132.85,132.7,132.8,726
20131201|2013-10-23 13:30,23,132.825,132.85,132.8,132.825,130
20131201|2013-10-23 14:00,23,132.85,133.1,132.825,133,266
20131201|2013-10-23 14:30,23,133.025,133.15,132.975,133.1,135
20131201|2013-10-23 15:00,23,133.1,133.175,133,133.175,193
20131201|2013-10-23 15:30,23,133.125,133.175,133.1,133.15,139
20131201|2013-10-23 17:00,24,133.275,133.3,133.15,133.175,174
20131201|2013-10-23 17:30,24,133.125,133.2,133.1,133.125,25
20131201|2013-10-23 18:00,24,133.125,133.15,133,133.025,29
20131201|2013-10-23 18:30,24,133,133.025,132.9,132.9,68
20131201|2013-10-23 19:00,24,132.9,133.1,132.9,133.1,32
20131201|2013-10-23 19:30,24,133.1,133.1,133.05,133.1,10
20131201|2013-10-23 20:00,24,133.075,133.075,133.05,133.05,14
20131201|2013-10-23 20:30,24,133.075,133.1,133.05,133.1,35
20131201|2013-10-23 21:00,24,133.1,133.1,133.05,133.05,13
20131201|2013-10-23 22:00,24,133.075,133.075,133.025,133.05,3
20131201|2013-10-23 23:00,24,133.075,133.075,133.075,133.075,1
20131201|2013-10-24 00:00,24,133.025,133.05,133.025,133.05,10
20131201|2013-10-24 00:30,24,133.025,133.1,133.025,133.075,9
20131201|2013-10-24 01:00,24,133.025,133.175,133.025,133.175,81
20131201|2013-10-24 01:30,24,133.175,133.175,133.15,133.15,5
20131201|2013-10-24 02:00,24,133.125,133.125,133.125,133.125,4
20131201|2013-10-24 03:00,24,133.175,133.175,133.175,133.175,2
20131201|2013-10-24 03:30,24,133.125,133.125,133.125,133.125,4
20131201|2013-10-24 04:00,24,133.125,133.125,133.1,133.1,2
20131201|2013-10-24 04:30,24,133.125,133.175,133.125,133.175,20
20131201|2013-10-24 05:00,24,133.125,133.125,133.125,133.125,2
20131201|2013-10-24 06:00,24,133.125,133.125,133.1,133.1,8
20131201|2013-10-24 06:30,24,133.1,133.1,133.05,133.05,7
20131201|2013-10-24 07:00,24,133.075,133.075,133.05,133.075,23
20131201|2013-10-24 07:30,24,133.05,133.1,133,133.025,70
20131201|2013-10-24 08:00,24,133.025,133.025,132.95,133,86
20131201|2013-10-24 08:30,24,133,133.05,132.925,133.05,383
20131201|2013-10-24 09:00,24,133.05,133.15,132.8,133.125,1996
20131201|2013-10-24 09:30,24,133.125,133.225,133.025,133.125,1111
20131201|2013-10-24 10:00,24,133.125,133.225,133.1,133.125,565
20131201|2013-10-24 10:30,24,133.15,133.2,133.025,133.15,619
20131201|2013-10-24 11:00,24,133.15,133.25,133.1,133.225,823
20131201|2013-10-24 11:30,24,133.2,133.2,132.9,132.9,924
20131201|2013-10-24 12:00,24,132.925,133.075,132.9,133.025,706
20131201|2013-10-24 12:30,24,133.025,133.1,132.875,132.9,1724
20131201|2013-10-24 13:00,24,132.9,133.1,132.9,133,532
20131201|2013-10-24 13:30,24,133.025,133.025,132.95,132.95,55
20131201|2013-10-24 14:00,24,132.95,133.025,132.95,133.025,44
20131201|2013-10-24 14:30,24,133.025,133.025,133,133,61
20131201|2013-10-24 15:00,24,133,133.025,132.975,132.975,44
20131201|2013-10-24 15:30,24,133.025,133.05,132.975,133.05,24
20131201|2013-10-24 17:00,25,133.05,133.05,132.925,133.05,75
20131201|2013-10-24 17:30,25,133,133.05,132.925,133.05,44
20131201|2013-10-24 18:00,25,133.05,133.05,133.025,133.025,3
20131201|2013-10-24 18:30,25,133.05,133.175,133.05,133.175,89
20131201|2013-10-24 19:00,25,133.15,133.175,133.15,133.175,6
20131201|2013-10-24 19:30,25,133.175,133.175,133.1,133.1,4
20131201|2013-10-24 20:00,25,133.125,133.125,133.125,133.125,1
20131201|2013-10-24 20:30,25,133.15,133.175,133.15,133.175,2
20131201|2013-10-24 21:00,25,133.175,133.175,133.15,133.15,4
20131201|2013-10-24 21:30,25,133.1,133.175,133.1,133.1,13
20131201|2013-10-24 22:00,25,133.075,133.1,133.075,133.1,8
20131201|2013-10-24 22:30,25,133.1,133.1,133.1,133.1,8
20131201|2013-10-24 23:30,25,133.1,133.1,133.1,133.1,1
20131201|2013-10-25 00:30,25,133.075,133.075,133.075,133.075,2
20131201|2013-10-25 02:00,25,133.075,133.075,133.075,133.075,4
20131201|2013-10-25 02:30,25,133.1,133.1,133.1,133.1,1
20131201|2013-10-25 03:00,25,133.1,133.175,133.1,133.175,31
20131201|2013-10-25 03:30,25,133.175,133.175,133.175,133.175,1
20131201|2013-10-25 04:00,25,133.1,133.1,133.075,133.1,5
20131201|2013-10-25 04:30,25,133.075,133.075,133.05,133.05,3
20131201|2013-10-25 05:00,25,133.1,133.1,133.1,133.1,1
20131201|2013-10-25 06:00,25,133.125,133.225,133.125,133.225,20
20131201|2013-10-25 06:30,25,133.225,133.25,133.175,133.25,121
20131201|2013-10-25 07:00,25,133.25,133.425,133.225,133.425,468
20131201|2013-10-25 07:30,25,133.4,133.45,133.275,133.275,104
20131201|2013-10-25 08:00,25,133.275,133.35,133.225,133.35,123
20131201|2013-10-25 08:30,25,133.3,133.85,133.3,133.75,1649
20131201|2013-10-25 09:00,25,133.75,133.9,133.725,133.8,2444
20131201|2013-10-25 09:30,25,133.825,133.9,133.55,133.6,1494
20131201|2013-10-25 10:00,25,133.6,133.65,133.525,133.6,1159
20131201|2013-10-25 10:30,25,133.625,133.95,133.6,133.925,1492
20131201|2013-10-25 11:00,25,133.925,134.575,133.9,134.15,5518
20131201|2013-10-25 11:30,25,134.125,134.15,133.6,133.925,2071
20131201|2013-10-25 12:00,25,133.925,134,132.975,133.025,2485
20131201|2013-10-25 12:30,25,133.05,133.175,132.6,133,4152
20131201|2013-10-25 13:00,25,133,133.125,132.95,132.975,797
20131201|2013-10-25 13:30,25,132.95,133.175,132.95,133.175,264
20131201|2013-10-28 09:00,28,133.375,133.7,133.275,133.55,2916
20131201|2013-10-28 09:30,28,133.575,133.675,133.475,133.5,1718
20131201|2013-10-28 10:00,28,133.475,133.625,133.375,133.5,1629
20131201|2013-10-28 10:30,28,133.5,133.75,133.5,133.725,930
20131201|2013-10-28 11:00,28,133.75,133.75,133.525,133.625,807
20131201|2013-10-28 11:30,28,133.625,133.65,133.525,133.575,604
20131201|2013-10-28 12:00,28,133.575,133.8,133.55,133.775,846
20131201|2013-10-28 12:30,28,133.775,134.05,133.7,133.775,2504
20131201|2013-10-28 13:00,28,133.775,133.875,133.75,133.8,388
20131201|2013-10-28 13:30,28,133.85,133.95,133.825,133.875,130
20131201|2013-10-28 14:00,28,133.85,133.9,133.8,133.825,111
20131201|2013-10-28 14:30,28,133.85,133.875,133.775,133.775,53
20131201|2013-10-28 15:00,28,133.775,133.775,133.725,133.775,40
20131201|2013-10-28 15:30,28,133.725,133.775,133.7,133.7,40
20131201|2013-10-28 17:00,29,133.775,133.85,133.725,133.8,9
20131201|2013-10-28 17:30,29,133.775,133.775,133.7,133.7,24
20131201|2013-10-28 18:00,29,133.75,133.775,133.675,133.7,35
20131201|2013-10-28 18:30,29,133.7,133.7,133.7,133.7,1
20131201|2013-10-28 19:30,29,133.7,133.7,133.675,133.675,11
20131201|2013-10-28 20:00,29,133.675,133.675,133.65,133.65,9
20131201|2013-10-28 20:30,29,133.65,133.675,133.65,133.675,10
20131201|2013-10-28 21:00,29,133.7,133.75,133.7,133.725,10
20131201|2013-10-28 21:30,29,133.75,133.75,133.75,133.75,1
20131201|2013-10-28 23:00,29,133.7,133.75,133.675,133.675,8
20131201|2013-10-28 23:30,29,133.725,133.775,133.725,133.775,6
20131201|2013-10-29 00:00,29,133.725,133.725,133.725,133.725,1
20131201|2013-10-29 01:30,29,133.8,133.8,133.8,133.8,1
20131201|2013-10-29 02:30,29,133.8,133.825,133.8,133.8,13
20131201|2013-10-29 03:30,29,133.775,133.775,133.775,133.775,2
20131201|2013-10-29 04:00,29,133.775,133.775,133.775,133.775,2
20131201|2013-10-29 04:30,29,133.75,133.75,133.7,133.725,10
20131201|2013-10-29 05:00,29,133.7,133.8,133.7,133.8,13
20131201|2013-10-29 05:30,29,133.725,133.8,133.675,133.8,20
20131201|2013-10-29 06:00,29,133.8,133.8,133.75,133.75,3
20131201|2013-10-29 06:30,29,133.7,133.7,133.65,133.65,7
20131201|2013-10-29 07:00,29,133.725,133.725,133.625,133.675,17
20131201|2013-10-29 07:30,29,133.7,133.825,133.65,133.825,93
20131201|2013-10-29 08:00,29,133.8,133.9,133.75,133.85,155
20131201|2013-10-29 08:30,29,133.825,133.975,133.825,133.9,349
20131201|2013-10-29 09:00,29,133.9,133.95,133.725,133.775,1818
20131201|2013-10-29 09:30,29,133.775,133.9,133.725,133.85,886
20131201|2013-10-29 10:00,29,133.825,133.95,133.8,133.875,1202
20131201|2013-10-29 10:30,29,133.875,134.35,133.875,134.275,2546
20131201|2013-10-29 11:00,29,134.3,134.4,134.25,134.35,1538
20131201|2013-10-29 11:30,29,134.35,134.4,134.275,134.3,696
20131201|2013-10-29 12:00,29,134.3,134.45,134.3,134.425,1395
20131201|2013-10-29 12:30,29,134.425,134.45,134.25,134.325,2463
20131201|2013-10-29 13:00,29,134.325,134.425,134.3,134.425,453
20131201|2013-10-29 13:30,29,134.425,134.45,134.35,134.4,175
20131201|2013-10-29 14:00,29,134.425,134.45,134.375,134.4,49
20131201|2013-10-29 14:30,29,134.4,134.45,134.375,134.4,56
20131201|2013-10-29 15:00,29,134.425,134.5,134.425,134.45,102
20131201|2013-10-29 15:30,29,134.475,134.5,134.4,134.475,60
20131201|2013-10-29 17:00,30,134.475,134.5,134.4,134.4,77
20131201|2013-10-29 17:30,30,134.425,134.475,134.2,134.475,127
20131201|2013-10-29 18:00,30,134.225,134.425,134.225,134.375,14
20131201|2013-10-29 18:30,30,134.325,134.325,134.225,134.225,10
20131201|2013-10-29 19:00,30,134.25,134.325,134.25,134.325,2
20131201|2013-10-29 19:30,30,134.25,134.375,134.25,134.375,10
20131201|2013-10-29 20:00,30,134.3,134.3,134.3,134.3,1
20131201|2013-10-29 20:30,30,134.225,134.25,134.225,134.225,10
20131201|2013-10-29 21:00,30,134.225,134.25,134.2,134.25,9
20131201|2013-10-29 22:00,30,134.25,134.25,134.25,134.25,5
20131201|2013-10-29 22:30,30,134.275,134.3,134.275,134.275,5
20131201|2013-10-30 00:30,30,134.25,134.4,134.2,134.4,33
20131201|2013-10-30 02:30,30,134.35,134.35,134.35,134.35,1
20131201|2013-10-30 03:00,30,134.325,134.325,134.325,134.325,1
20131201|2013-10-30 03:30,30,134.375,134.375,134.375,134.375,11
20131201|2013-10-30 04:00,30,134.375,134.4,134.375,134.4,12
20131201|2013-10-30 04:30,30,134.375,134.375,134.35,134.35,4
20131201|2013-10-30 05:00,30,134.375,134.5,134.375,134.45,61
20131201|2013-10-30 05:30,30,134.475,134.525,134.475,134.5,46
20131201|2013-10-30 06:00,30,134.475,134.5,134.475,134.475,5
20131201|2013-10-30 06:30,30,134.5,134.525,134.5,134.5,51
20131201|2013-10-30 07:00,30,134.475,134.5,134.4,134.4,37
20131201|2013-10-30 07:30,30,134.4,134.4,134.275,134.35,98
20131201|2013-10-30 08:00,30,134.325,134.375,134.325,134.325,55
20131201|2013-10-30 08:30,30,134.35,134.35,134.125,134.175,789
20131201|2013-10-30 09:00,30,134.2,134.3,133.625,133.725,3053
20131201|2013-10-30 09:30,30,133.725,133.95,133.7,133.75,1920
20131201|2013-10-30 10:00,30,133.75,133.95,133.675,133.85,1433
20131201|2013-10-30 10:30,30,133.825,134.1,133.775,134.05,2347
20131201|2013-10-30 11:00,30,134.075,134.075,133.875,133.95,1536
20131201|2013-10-30 11:30,30,133.925,133.95,133.05,133.275,3949
20131201|2013-10-30 12:00,30,133.25,133.65,133.225,133.5,1859
20131201|2013-10-30 12:30,30,133.5,133.575,133.1,133.15,2297
20131201|2013-10-30 13:00,30,133.15,133.325,133.1,133.25,708
20131201|2013-10-30 13:30,30,133.25,133.35,133.25,133.35,133
20131201|2013-10-30 14:00,30,133.375,133.375,133.25,133.275,65
20131201|2013-10-30 14:30,30,133.25,133.35,133.2,133.325,125
20131201|2013-10-30 15:00,30,133.3,133.35,133.25,133.35,40
20131201|2013-10-30 15:30,30,133.3,133.325,133.2,133.3,39
20131201|2013-10-30 17:00,31,133.25,133.35,133.2,133.2,14
20131201|2013-10-30 17:30,31,133.325,133.325,133.175,133.175,8
20131201|2013-10-30 18:00,31,133.175,133.2,133.175,133.2,6
20131201|2013-10-30 18:30,31,133.2,133.2,133.175,133.175,2
20131201|2013-10-30 19:00,31,133.2,133.2,133.2,133.2,6
20131201|2013-10-30 19:30,31,133.175,133.225,133.175,133.225,6
20131201|2013-10-30 20:00,31,133.2,133.2,133.175,133.175,8
20131201|2013-10-30 20:30,31,133.2,133.2,133.175,133.2,5
20131201|2013-10-30 21:00,31,133.2,133.2,133.2,133.2,1
20131201|2013-10-30 21:30,31,133.2,133.225,133.2,133.225,4
20131201|2013-10-30 22:00,31,133.2,133.325,133.175,133.325,98
20131201|2013-10-30 22:30,31,133.25,133.25,133.25,133.25,1
20131201|2013-10-30 23:00,31,133.2,133.2,133.2,133.2,2
20131201|2013-10-30 23:30,31,133.25,133.25,133.2,133.2,4
20131201|2013-10-31 00:30,31,133.2,133.2,133.2,133.2,1
20131201|2013-10-31 01:30,31,133.15,133.175,133.125,133.175,15
20131201|2013-10-31 02:00,31,133.125,133.125,133.1,133.1,5
20131201|2013-10-31 03:00,31,133.075,133.1,133.05,133.1,7
20131201|2013-10-31 04:00,31,133.1,133.15,133.1,133.15,3
20131201|2013-10-31 04:30,31,133.15,133.15,133.15,133.15,1
20131201|2013-10-31 05:00,31,133.175,133.225,133.175,133.225,12
20131201|2013-10-31 05:30,31,133.225,133.225,133.2,133.2,5
20131201|2013-10-31 06:00,31,133.2,133.275,133.15,133.275,26
20131201|2013-10-31 06:30,31,133.35,133.475,133.35,133.425,20
20131201|2013-10-31 07:00,31,133.45,133.525,133.4,133.525,192
20131201|2013-10-31 07:30,31,133.5,133.6,133.5,133.55,166
20131201|2013-10-31 08:00,31,133.5,133.55,133.45,133.5,78
20131201|2013-10-31 08:30,31,133.5,133.55,133.4,133.425,209
20131201|2013-10-31 09:00,31,133.425,133.775,133.375,133.7,3044
20131201|2013-10-31 09:30,31,133.7,133.725,133.5,133.525,721
20131201|2013-10-31 10:00,31,133.525,133.525,133.1,133.2,1517
20131201|2013-10-31 10:30,31,133.2,133.325,133.1,133.125,956
20131201|2013-10-31 11:00,31,133.15,133.225,132.95,133.1,1375
20131201|2013-10-31 11:30,31,133.1,133.125,132.575,132.8,2083
20131201|2013-10-31 12:00,31,132.775,133.075,132.775,133.075,1328
20131201|2013-10-31 12:30,31,133.05,133.15,132.675,132.85,2352
20131201|2013-10-31 13:00,31,132.875,133.025,132.8,132.8,608
20131201|2013-10-31 13:30,31,132.8,133.125,132.8,133.125,176
20131201|2013-10-31 14:00,31,133.125,133.2,132.925,132.975,264
20131201|2013-10-31 14:30,31,132.95,133,132.925,133,77
20131201|2013-10-31 15:00,31,132.95,132.975,132.875,132.875,49
20131201|2013-10-31 15:30,31,132.925,132.925,132.875,132.925,105
20131201|2013-10-31 17:00,1,132.975,133,132.9,132.95,25
20131201|2013-10-31 17:30,1,133,133,133,133,1
20131201|2013-10-31 18:00,1,133,133,132.975,133,25
20131201|2013-10-31 18:30,1,133.025,133.075,133.025,133.05,18
20131201|2013-10-31 19:00,1,133.025,133.1,133.025,133.1,9
20131201|2013-10-31 19:30,1,133.1,133.15,133.1,133.15,12
20131201|2013-10-31 20:00,1,133.15,133.15,133.025,133.025,9
20131201|2013-10-31 20:30,1,133.025,133.025,133,133.025,4
20131201|2013-10-31 21:00,1,133,133.05,133,133.05,5
20131201|2013-10-31 21:30,1,133.025,133.05,133,133.025,23
20131201|2013-10-31 22:00,1,133.025,133.025,132.95,132.975,18
20131201|2013-10-31 22:30,1,132.975,132.975,132.975,132.975,2
20131201|2013-10-31 23:00,1,133,133.025,132.95,133.025,7
20131201|2013-10-31 23:30,1,133.025,133.025,133.025,133.025,1
20131201|2013-11-01 00:00,1,133.025,133.025,133.025,133.025,1
20131201|2013-11-01 00:30,1,133.025,133.025,133.025,133.025,1
20131201|2013-11-01 01:00,1,133,133,132.975,132.975,4
20131201|2013-11-01 02:00,1,132.975,132.975,132.925,132.925,15
20131201|2013-11-01 03:00,1,132.9,132.9,132.875,132.875,9
20131201|2013-11-01 03:30,1,132.85,132.85,132.775,132.825,40
20131201|2013-11-01 04:00,1,132.825,132.925,132.825,132.925,7
20131201|2013-11-01 04:30,1,132.85,132.85,132.775,132.775,9
20131201|2013-11-01 05:00,1,132.875,132.875,132.875,132.875,1
20131201|2013-11-01 05:30,1,132.825,132.825,132.725,132.775,57
20131201|2013-11-01 06:00,1,132.8,132.825,132.725,132.725,88
20131201|2013-11-01 06:30,1,132.8,132.85,132.8,132.85,16
20131201|2013-11-01 07:00,1,132.8,132.875,132.8,132.825,96
20131201|2013-11-01 07:30,1,132.825,132.825,132.675,132.8,163
20131201|2013-11-01 08:00,1,132.8,132.825,132.775,132.825,129
20131201|2013-11-01 08:30,1,132.8,132.9,132.725,132.75,377
20131201|2013-11-01 09:00,1,132.75,132.95,132.6,132.675,1931
20131201|2013-11-01 09:30,1,132.65,132.675,131.95,132.25,4618
20131201|2013-11-01 10:00,1,132.275,132.275,131.975,132.1,1562
20131201|2013-11-01 10:30,1,132.1,132.425,132.1,132.375,1296
20131201|2013-11-01 11:00,1,132.375,132.675,132.375,132.65,1629
20131201|2013-11-01 11:30,1,132.65,132.65,132.375,132.375,1265
20131201|2013-11-01 12:00,1,132.375,132.45,132.35,132.4,792
20131201|2013-11-01 12:30,1,132.4,132.425,132.025,132.1,2610
20131201|2013-11-01 13:00,1,132.125,132.15,132.025,132.125,645
20131201|2013-11-01 13:30,1,132.15,132.2,132.125,132.15,334
20131201|2013-11-04 09:00,4,132,132.625,131.9,132.3,4034
20131201|2013-11-04 09:30,4,132.275,132.35,132.2,132.25,903
20131201|2013-11-04 10:00,4,132.25,132.325,132.175,132.2,584
20131201|2013-11-04 10:30,4,132.2,132.225,132.1,132.225,665
20131201|2013-11-04 11:00,4,132.225,132.225,131.975,131.975,683
20131201|2013-11-04 11:30,4,131.975,132.075,131.75,131.875,1067
20131201|2013-11-04 12:00,4,131.875,132.025,131.85,131.85,353
20131201|2013-11-04 12:30,4,131.85,132.225,131.85,132.125,1491
20131201|2013-11-04 13:00,4,132.125,132.175,132.05,132.05,363
20131201|2013-11-04 13:30,4,132.025,132.05,131.95,132.025,126
20131201|2013-11-04 14:00,4,132,132.05,131.975,132,24
20131201|2013-11-04 14:30,4,132.025,132.05,131.95,132.05,42
20131201|2013-11-04 15:00,4,132.025,132.05,132,132,14
20131201|2013-11-04 15:30,4,132.05,132.05,131.925,131.925,39
20131201|2013-11-04 17:00,5,132.1,132.1,132.025,132.05,26
20131201|2013-11-04 17:30,5,132.1,132.125,132.1,132.125,19
20131201|2013-11-04 18:30,5,132.05,132.15,132.025,132.15,32
20131201|2013-11-04 19:00,5,132.175,132.2,132.125,132.125,13
20131201|2013-11-04 19:30,5,132.175,132.175,132.175,132.175,1
20131201|2013-11-04 20:00,5,132.15,132.15,132.15,132.15,3
20131201|2013-11-04 20:30,5,132.15,132.15,132.15,132.15,10
20131201|2013-11-04 21:00,5,132.175,132.175,132.175,132.175,2
20131201|2013-11-04 22:00,5,132.15,132.15,132.15,132.15,10
20131201|2013-11-04 22:30,5,132.15,132.15,132.15,132.15,3
20131201|2013-11-04 23:00,5,132.15,132.15,132.15,132.15,5
20131201|2013-11-05 00:00,5,132.15,132.15,132.15,132.15,2
20131201|2013-11-05 01:00,5,132.125,132.125,132.125,132.125,5
20131201|2013-11-05 01:30,5,132.125,132.125,132.125,132.125,4
20131201|2013-11-05 02:00,5,132.125,132.125,132.125,132.125,5
20131201|2013-11-05 02:30,5,132.15,132.15,132.1,132.1,13
20131201|2013-11-05 03:00,5,132.1,132.1,132.1,132.1,2
20131201|2013-11-05 04:00,5,132.075,132.075,132.025,132.025,10
20131201|2013-11-05 05:00,5,132.05,132.05,132.05,132.05,7
20131201|2013-11-05 05:30,5,132.05,132.075,132.05,132.075,5
20131201|2013-11-05 06:00,5,132.1,132.1,132.05,132.05,6
20131201|2013-11-05 06:30,5,132.075,132.1,132.075,132.1,12
20131201|2013-11-05 07:00,5,132.1,132.15,132.1,132.15,46
20131201|2013-11-05 07:30,5,132.125,132.25,132.1,132.25,74
20131201|2013-11-05 08:00,5,132.275,132.35,132.275,132.35,118
20131201|2013-11-05 08:30,5,132.3,132.3,132.125,132.175,200
20131201|2013-11-05 09:00,5,132.175,132.5,132.075,132.375,1527
20131201|2013-11-05 09:30,5,132.4,132.5,132.35,132.5,1049
20131201|2013-11-05 10:00,5,132.475,132.5,132.225,132.3,887
20131201|2013-11-05 10:30,5,132.3,132.425,132.175,132.2,790
20131201|2013-11-05 11:00,5,132.2,132.35,132.175,132.25,745
20131201|2013-11-05 11:30,5,132.225,132.225,132.025,132.075,971
20131201|2013-11-05 12:00,5,132.075,132.3,132.05,132.225,393
20131201|2013-11-05 12:30,5,132.225,132.275,132,132.05,1085
20131201|2013-11-05 13:00,5,132.05,132.075,132,132.025,350
20131201|2013-11-05 13:30,5,132.025,132.025,132,132.025,42
20131201|2013-11-05 14:00,5,132.025,132.05,132.025,132.025,28
20131201|2013-11-05 14:30,5,132.025,132.175,132.025,132.075,41
20131201|2013-11-05 15:00,5,132.075,132.075,131.95,131.975,294
20131201|2013-11-05 15:30,5,131.975,131.975,131.9,131.925,176
20131201|2013-11-05 17:00,6,131.925,132.1,131.925,132.05,159
20131201|2013-11-05 17:30,6,132,132.075,132,132.075,23
20131201|2013-11-05 18:30,6,132.075,132.075,132.075,132.075,1
20131201|2013-11-05 19:00,6,132.075,132.075,132.025,132.025,10
20131201|2013-11-05 21:00,6,132.025,132.025,132.025,132.025,1
20131201|2013-11-05 21:30,6,132,132,132,132,5
20131201|2013-11-05 22:00,6,132,132,132,132,6
20131201|2013-11-05 23:00,6,132.025,132.05,132.025,132.05,14
20131201|2013-11-05 23:30,6,132.05,132.05,132.05,132.05,3
20131201|2013-11-06 00:00,6,132.05,132.05,132.05,132.05,5
20131201|2013-11-06 00:30,6,132.05,132.05,132.05,132.05,5
20131201|2013-11-06 02:00,6,132.05,132.05,132.05,132.05,2
20131201|2013-11-06 02:30,6,132.075,132.075,132.05,132.05,6
20131201|2013-11-06 03:00,6,132.05,132.075,132.05,132.05,4
20131201|2013-11-06 03:30,6,132.05,132.075,132.05,132.075,4
20131201|2013-11-06 04:00,6,132.05,132.05,132.05,132.05,1
20131201|2013-11-06 04:30,6,132.075,132.075,132.05,132.05,9
20131201|2013-11-06 05:00,6,132.075,132.075,132.05,132.05,2
20131201|2013-11-06 05:30,6,132.075,132.1,132.075,132.1,8
20131201|2013-11-06 06:00,6,132.075,132.1,132.075,132.1,6
20131201|2013-11-06 06:30,6,132.1,132.15,132.075,132.15,21
20131201|2013-11-06 07:00,6,132.125,132.125,132.075,132.1,14
20131201|2013-11-06 07:30,6,132.1,132.225,132.1,132.175,53
20131201|2013-11-06 08:00,6,132.2,132.225,132.15,132.15,61
20131201|2013-11-06 08:30,6,132.15,132.175,131.9,131.925,674
20131201|2013-11-06 09:00,6,131.925,132.275,131.85,132.175,2402
20131201|2013-11-06 09:30,6,132.175,132.35,132.125,132.2,1598
20131201|2013-11-06 10:00,6,132.225,132.275,132.1,132.225,808
20131201|2013-11-06 10:30,6,132.225,132.25,132.05,132.05,386
20131201|2013-11-06 11:00,6,132.05,132.15,132.05,132.125,710
20131201|2013-11-06 11:30,6,132.15,132.175,131.975,131.975,526
20131201|2013-11-06 12:00,6,132,132.1,131.925,132.075,342
20131201|2013-11-06 12:30,6,132.05,132.125,131.9,132.075,1046
20131201|2013-11-06 13:00,6,132.1,132.1,131.95,132.025,346
20131201|2013-11-06 13:30,6,132,132.025,131.95,131.975,89
20131201|2013-11-06 14:00,6,131.975,131.975,131.925,131.95,136
20131201|2013-11-06 14:30,6,131.95,132,131.925,131.975,61
20131201|2013-11-06 15:00,6,132,132.025,131.95,132.025,66
20131201|2013-11-06 15:30,6,132,132,131.95,131.95,26
20131201|2013-11-06 17:00,7,132.025,132.025,131.925,131.975,133
20131201|2013-11-06 17:30,7,131.95,132,131.925,131.975,42
20131201|2013-11-06 18:00,7,131.925,132,131.925,132,13
20131201|2013-11-06 18:30,7,132,132,132,132,1
20131201|2013-11-06 19:00,7,131.925,131.925,131.925,131.925,3
20131201|2013-11-06 19:30,7,131.975,132,131.975,132,4
20131201|2013-11-06 20:00,7,132,132,131.975,131.975,6
20131201|2013-11-06 20:30,7,132,132,132,132,1
20131201|2013-11-06 21:00,7,132,132,132,132,1
20131201|2013-11-06 21:30,7,131.975,131.975,131.975,131.975,3
20131201|2013-11-06 22:00,7,131.975,131.975,131.975,131.975,2
20131201|2013-11-06 22:30,7,131.95,131.95,131.95,131.95,1
20131201|2013-11-06 23:00,7,132,132,131.925,131.925,2
20131201|2013-11-06 23:30,7,131.975,131.975,131.975,131.975,1
20131201|2013-11-07 01:30,7,131.975,131.975,131.95,131.95,6
20131201|2013-11-07 02:30,7,131.95,131.975,131.95,131.975,3
20131201|2013-11-07 03:00,7,131.975,131.975,131.975,131.975,1
20131201|2013-11-07 04:00,7,131.95,131.95,131.95,131.95,1
20131201|2013-11-07 04:30,7,131.925,131.925,131.925,131.925,5
20131201|2013-11-07 05:00,7,131.925,131.925,131.9,131.9,7
20131201|2013-11-07 05:30,7,131.925,131.925,131.925,131.925,9
20131201|2013-11-07 06:00,7,131.925,131.925,131.925,131.925,17
20131201|2013-11-07 06:30,7,131.9,131.925,131.8,131.875,143
20131201|2013-11-07 07:00,7,131.85,131.9,131.825,131.9,39
20131201|2013-11-07 07:30,7,131.9,131.925,131.875,131.9,59
20131201|2013-11-07 08:00,7,131.9,131.95,131.875,131.925,46
20131201|2013-11-07 08:30,7,131.9,131.925,131.825,131.825,422
20131201|2013-11-07 09:00,7,131.825,131.975,131.6,131.9,3040
20131201|2013-11-07 09:30,7,131.925,131.975,131.825,131.925,718
20131201|2013-11-07 10:00,7,131.975,131.975,131.7,131.9,1307
20131201|2013-11-07 10:30,7,131.925,131.95,131.875,131.875,543
20131201|2013-11-07 11:00,7,131.9,131.925,131.6,131.625,1153
20131201|2013-11-07 11:30,7,131.65,131.75,131.6,131.65,1418
20131201|2013-11-07 12:00,7,131.65,131.825,131.6,131.625,1068
20131201|2013-11-07 12:30,7,131.65,131.8,131.625,131.7,2048
20131201|2013-11-07 13:00,7,131.7,131.75,131.675,131.675,554
20131201|2013-11-07 13:30,7,131.675,131.7,131.65,131.675,184
20131201|2013-11-07 14:00,7,131.675,131.7,131.65,131.65,89
20131201|2013-11-07 14:30,7,131.7,131.7,131.65,131.7,17
20131201|2013-11-07 15:00,7,131.7,131.7,131.6,131.65,174
20131201|2013-11-07 15:30,7,131.65,131.65,131.6,131.6,7
20131201|2013-11-07 17:00,8,131.675,131.7,131.6,131.675,75
20131201|2013-11-07 17:30,8,131.675,131.675,131.575,131.6,17
20131201|2013-11-07 18:00,8,131.575,131.7,131.575,131.7,3
20131201|2013-11-07 19:00,8,131.675,131.7,131.675,131.7,9
20131201|2013-11-07 19:30,8,131.675,131.7,131.6,131.675,21
20131201|2013-11-07 20:30,8,131.675,131.675,131.675,131.675,1
20131201|2013-11-07 21:30,8,131.675,131.7,131.675,131.7,20
20131201|2013-11-07 22:00,8,131.7,131.7,131.7,131.7,14
20131201|2013-11-07 22:30,8,131.675,131.675,131.675,131.675,5
20131201|2013-11-07 23:30,8,131.675,131.675,131.675,131.675,3
20131201|2013-11-08 00:30,8,131.675,131.675,131.675,131.675,1
20131201|2013-11-08 01:30,8,131.675,131.675,131.6,131.6,6
20131201|2013-11-08 02:00,8,131.6,131.6,131.6,131.6,14
20131201|2013-11-08 02:30,8,131.6,131.6,131.575,131.575,13
20131201|2013-11-08 03:00,8,131.575,131.575,131.575,131.575,6
20131201|2013-11-08 03:30,8,131.575,131.6,131.55,131.55,11
20131201|2013-11-08 04:00,8,131.55,131.55,131.55,131.55,11
20131201|2013-11-08 05:00,8,131.55,131.55,131.55,131.55,5
20131201|2013-11-08 05:30,8,131.575,131.575,131.575,131.575,6
20131201|2013-11-08 06:00,8,131.55,131.575,131.55,131.575,2
20131201|2013-11-08 06:30,8,131.575,131.625,131.575,131.6,70
20131201|2013-11-08 07:00,8,131.65,131.7,131.65,131.675,105
20131201|2013-11-08 07:30,8,131.7,131.7,131.65,131.675,143
20131201|2013-11-08 08:00,8,131.675,131.8,131.525,131.8,444
20131201|2013-11-08 08:30,8,131.75,132.2,131.75,132.025,1170
20131201|2013-11-08 09:00,8,132.025,132.475,132,132.325,2357
20131201|2013-11-08 09:30,8,132.35,132.35,132.1,132.2,1026
20131201|2013-11-08 10:00,8,132.225,132.3,132.05,132.25,905
20131201|2013-11-08 10:30,8,132.25,132.325,132.075,132.3,831
20131201|2013-11-08 11:00,8,132.325,132.325,132.075,132.225,1075
20131201|2013-11-08 11:30,8,132.225,132.35,132.2,132.325,798
20131201|2013-11-08 12:00,8,132.325,132.325,132.125,132.275,573
20131201|2013-11-08 12:30,8,132.25,132.45,132.2,132.4,1662
20131201|2013-11-08 13:00,8,132.425,132.45,132.3,132.375,962
20131201|2013-11-08 13:30,8,132.375,132.45,132.325,132.45,231
20131201|2013-11-11 09:00,11,132.5,133,132.4,132.6,3275
20131201|2013-11-11 09:30,11,132.6,132.65,132.5,132.5,860
20131201|2013-11-11 10:00,11,132.525,132.675,132.475,132.65,936
20131201|2013-11-11 10:30,11,132.65,132.725,132.525,132.65,492
20131201|2013-11-11 11:00,11,132.65,132.675,132.525,132.575,504
20131201|2013-11-11 11:30,11,132.575,132.7,132.525,132.675,481
20131201|2013-11-11 12:00,11,132.65,132.675,132.55,132.65,675
20131201|2013-11-11 12:30,11,132.65,132.775,132.575,132.75,1463
20131201|2013-11-11 13:00,11,132.725,132.825,132.7,132.75,692
20131201|2013-11-11 13:30,11,132.75,132.825,132.75,132.775,70
20131201|2013-11-11 14:00,11,132.775,132.8,132.75,132.75,26
20131201|2013-11-11 14:30,11,132.8,132.825,132.75,132.8,30
20131201|2013-11-11 15:00,11,132.75,132.775,132.725,132.75,46
20131201|2013-11-11 15:30,11,132.775,132.8,132.75,132.775,13
20131201|2013-11-11 17:00,12,132.75,132.825,132.75,132.825,14
20131201|2013-11-11 17:30,12,132.825,132.825,132.8,132.8,28
20131201|2013-11-11 18:00,12,132.8,132.825,132.8,132.825,4
20131201|2013-11-11 18:30,12,132.825,132.825,132.825,132.825,11
20131201|2013-11-11 19:30,12,132.825,132.825,132.825,132.825,2
20131201|2013-11-11 20:00,12,132.825,132.825,132.8,132.8,8
20131201|2013-11-11 21:00,12,132.825,132.825,132.8,132.8,3
20131201|2013-11-11 22:00,12,132.8,132.8,132.8,132.8,1
20131201|2013-11-11 22:30,12,132.8,132.825,132.8,132.825,7
20131201|2013-11-11 23:30,12,132.825,132.825,132.825,132.825,17
20131201|2013-11-12 00:00,12,132.85,132.85,132.8,132.8,7
20131201|2013-11-12 01:00,12,132.8,132.8,132.8,132.8,17
20131201|2013-11-12 01:30,12,132.8,132.8,132.775,132.775,5
20131201|2013-11-12 02:00,12,132.775,132.775,132.775,132.775,2
20131201|2013-11-12 02:30,12,132.775,132.775,132.775,132.775,2
20131201|2013-11-12 03:00,12,132.775,132.775,132.75,132.75,5
20131201|2013-11-12 03:30,12,132.8,132.8,132.7,132.7,26
20131201|2013-11-12 04:00,12,132.7,132.75,132.7,132.7,5
20131201|2013-11-12 04:30,12,132.7,132.725,132.7,132.725,10
20131201|2013-11-12 05:00,12,132.675,132.675,132.675,132.675,1
20131201|2013-11-12 05:30,12,132.725,132.725,132.675,132.675,4
20131201|2013-11-12 06:00,12,132.65,132.775,132.65,132.7,7
20131201|2013-11-12 06:30,12,132.7,132.75,132.7,132.7,7
20131201|2013-11-12 07:00,12,132.75,132.9,132.75,132.9,83
20131201|2013-11-12 07:30,12,132.9,132.925,132.85,132.925,56
20131201|2013-11-12 08:00,12,132.925,132.95,132.825,132.85,187
20131201|2013-11-12 08:30,12,132.85,132.95,132.85,132.9,146
20131201|2013-11-12 09:00,12,132.925,133,132.725,132.775,1910
20131201|2013-11-12 09:30,12,132.75,132.775,132.675,132.75,1315
20131201|2013-11-12 10:00,12,132.75,132.85,132.65,132.825,585
20131201|2013-11-12 10:30,12,132.8,132.85,132.55,132.625,826
20131201|2013-11-12 11:00,12,132.625,132.65,132.55,132.625,503
20131201|2013-11-12 11:30,12,132.625,132.725,132.6,132.625,436
20131201|2013-11-12 12:00,12,132.625,132.7,132.6,132.6,670
20131201|2013-11-12 12:30,12,132.6,132.75,132.425,132.7,1325
20131201|2013-11-12 13:00,12,132.725,132.75,132.625,132.625,364
20131201|2013-11-12 13:30,12,132.625,132.65,132.6,132.625,73
20131201|2013-11-12 14:00,12,132.675,132.675,132.675,132.675,1
20131201|2013-11-12 14:30,12,132.675,132.675,132.6,132.6,8
20131201|2013-11-12 15:00,12,132.6,132.6,132.5,132.55,129
20131201|2013-11-12 15:30,12,132.575,132.575,132.55,132.575,10
20131201|2013-11-12 17:00,13,132.55,132.6,132.55,132.6,29
20131201|2013-11-12 17:30,13,132.55,132.625,132.55,132.55,6
20131201|2013-11-12 18:00,13,132.6,132.6,132.575,132.6,12
20131201|2013-11-12 18:30,13,132.575,132.575,132.55,132.575,24
20131201|2013-11-12 19:00,13,132.575,132.575,132.575,132.575,1
20131201|2013-11-12 20:00,13,132.575,132.575,132.55,132.575,7
20131201|2013-11-12 20:30,13,132.55,132.575,132.55,132.55,26
20131201|2013-11-12 21:00,13,132.6,132.625,132.6,132.625,29
20131201|2013-11-12 21:30,13,132.65,132.65,132.65,132.65,11
20131201|2013-11-12 22:30,13,132.625,132.625,132.625,132.625,2
20131201|2013-11-12 23:00,13,132.575,132.575,132.575,132.575,2
20131201|2013-11-12 23:30,13,132.575,132.6,132.575,132.6,4
20131201|2013-11-13 00:00,13,132.6,132.625,132.6,132.625,2
20131201|2013-11-13 01:30,13,132.575,132.575,132.575,132.575,1
20131201|2013-11-13 02:30,13,132.625,132.625,132.6,132.625,3
20131201|2013-11-13 03:30,13,132.55,132.55,132.55,132.55,2
20131201|2013-11-13 04:00,13,132.55,132.625,132.55,132.625,2
20131201|2013-11-13 04:30,13,132.55,132.65,132.55,132.65,2
20131201|2013-11-13 06:00,13,132.625,132.65,132.625,132.65,6
20131201|2013-11-13 06:30,13,132.65,132.675,132.575,132.65,62
20131201|2013-11-13 07:00,13,132.625,132.65,132.6,132.6,36
20131201|2013-11-13 07:30,13,132.6,132.6,132.425,132.45,267
20131201|2013-11-13 08:00,13,132.425,132.625,132.325,132.575,248
20131201|2013-11-13 08:30,13,132.55,132.6,132.4,132.4,450
20131201|2013-11-13 09:00,13,132.4,132.75,132.3,132.75,2492
20131201|2013-11-13 09:30,13,132.725,132.725,132.575,132.65,885
20131201|2013-11-13 10:00,13,132.625,133.25,132.625,133.025,3145
20131201|2013-11-13 10:30,13,133.05,133.125,133.025,133.075,497
20131201|2013-11-13 11:00,13,133.1,133.225,133.1,133.15,782
20131201|2013-11-13 11:30,13,133.125,133.225,133.025,133.225,335
20131201|2013-11-13 12:00,13,133.25,133.25,132.95,133,837
20131201|2013-11-13 12:30,13,132.975,133,132.825,132.9,1484
20131201|2013-11-13 13:00,13,132.875,132.95,132.875,132.925,333
20131201|2013-11-13 13:30,13,132.925,132.975,132.925,132.975,86
20131201|2013-11-13 14:00,13,132.95,132.975,132.95,132.975,19
20131201|2013-11-13 14:30,13,132.975,132.975,132.925,132.925,8
20131201|2013-11-13 15:00,13,132.975,133,132.95,133,53
20131201|2013-11-13 15:30,13,132.975,133.025,132.975,133.025,47
20131201|2013-11-13 17:00,14,132.975,133.05,132.975,133,22
20131201|2013-11-13 17:30,14,133,133.075,132.975,132.975,13
20131201|2013-11-13 18:00,14,132.975,132.975,132.975,132.975,16
20131201|2013-11-13 18:30,14,133.05,133.075,133,133.05,6
20131201|2013-11-13 19:00,14,133.05,133.1,133,133,16
20131201|2013-11-13 19:30,14,132.975,132.975,132.975,132.975,1
20131201|2013-11-13 20:00,14,132.975,133,132.975,133,3
20131201|2013-11-13 20:30,14,133,133,132.975,132.975,6
20131201|2013-11-13 21:00,14,132.975,132.975,132.975,132.975,10
20131201|2013-11-13 21:30,14,132.975,132.975,132.975,132.975,10
20131201|2013-11-13 22:00,14,133.025,133.05,132.975,132.975,25
20131201|2013-11-13 22:30,14,132.975,132.975,132.975,132.975,1
20131201|2013-11-13 23:30,14,132.975,132.975,132.975,132.975,2
20131201|2013-11-14 00:30,14,133.025,133.025,133.025,133.025,2
20131201|2013-11-14 01:30,14,133.025,133.15,133.025,133.125,22
20131201|2013-11-14 02:30,14,133.1,133.1,133.1,133.1,1
20131201|2013-11-14 03:00,14,133.025,133.025,133,133,2
20131201|2013-11-14 04:00,14,133.125,133.125,133.125,133.125,1
20131201|2013-11-14 04:30,14,133.025,133.125,133,133.1,9
20131201|2013-11-14 05:00,14,133.1,133.1,133.1,133.1,1
20131201|2013-11-14 05:30,14,133.1,133.2,133.1,133.15,71
20131201|2013-11-14 06:00,14,133.15,133.2,133.125,133.15,21
20131201|2013-11-14 06:30,14,133.15,133.2,132.975,133,112
20131201|2013-11-14 07:00,14,133,133.125,132.975,133.05,45
20131201|2013-11-14 07:30,14,133.125,133.15,133.075,133.15,35
20131201|2013-11-14 08:00,14,133.125,133.3,133.125,133.275,196
20131201|2013-11-14 08:30,14,133.275,133.35,133.2,133.225,409
20131201|2013-11-14 09:00,14,133.2,133.375,133.125,133.25,1702
20131201|2013-11-14 09:30,14,133.25,133.275,132.75,132.975,1706
20131201|2013-11-14 10:00,14,132.975,133.175,132.975,133.025,705
20131201|2013-11-14 10:30,14,133.05,133.075,132.95,132.975,456
20131201|2013-11-14 11:00,14,132.95,132.975,132.8,132.8,601
20131201|2013-11-14 11:30,14,132.825,132.95,132.825,132.875,647
20131201|2013-11-14 12:00,14,132.875,132.975,132.875,132.925,238
20131201|2013-11-14 12:30,14,132.925,133.075,132.85,132.925,1448
20131201|2013-11-14 13:00,14,132.975,133.05,132.95,133,420
20131201|2013-11-14 13:30,14,133,133,132.9,132.95,126
20131201|2013-11-14 14:00,14,132.975,132.975,132.9,132.9,26
20131201|2013-11-14 14:30,14,132.925,133,132.925,133,94
20131201|2013-11-14 15:00,14,133,133,132.975,132.975,27
20131201|2013-11-14 15:30,14,132.975,133.05,132.975,133,86
20131201|2013-11-14 17:00,15,133,133.075,133,133.075,15
20131201|2013-11-14 17:30,15,133,133,133,133,3
20131201|2013-11-14 18:00,15,133.025,133.025,133.025,133.025,7
20131201|2013-11-14 19:00,15,133,133,133,133,1
20131201|2013-11-14 21:00,15,133.05,133.05,133.05,133.05,2
20131201|2013-11-14 21:30,15,133.05,133.05,133.05,133.05,1
20131201|2013-11-15 01:00,15,133,133,133,133,1
20131201|2013-11-15 01:30,15,133,133,133,133,1
20131201|2013-11-15 02:30,15,133,133,133,133,1
20131201|2013-11-15 03:30,15,133.025,133.025,133.025,133.025,1
20131201|2013-11-15 04:30,15,133,133.05,133,133.05,9
20131201|2013-11-15 05:30,15,133.05,133.05,133,133.05,7
20131201|2013-11-15 06:00,15,133.075,133.075,133.075,133.075,9
20131201|2013-11-15 06:30,15,133.05,133.1,133.05,133.1,9
20131201|2013-11-15 07:00,15,133.075,133.125,133.05,133.1,22
20131201|2013-11-15 07:30,15,133.125,133.125,133.05,133.05,19
20131201|2013-11-15 08:00,15,133.075,133.075,133,133.025,68
20131201|2013-11-15 08:30,15,133,133.05,132.875,132.9,262
20131201|2013-11-15 09:00,15,132.9,132.925,132.675,132.9,1454
20131201|2013-11-15 09:30,15,132.9,133.1,132.825,133.05,474
20131201|2013-11-15 10:00,15,133.05,133.3,133,133.15,898
20131201|2013-11-15 10:30,15,133.175,133.275,133.075,133.275,698
20131201|2013-11-15 11:00,15,133.25,133.425,133.075,133.4,1317
20131201|2013-11-15 11:30,15,133.425,133.5,133.275,133.3,1237
20131201|2013-11-15 12:00,15,133.325,133.35,133.225,133.325,918
20131201|2013-11-15 12:30,15,133.325,133.375,133.3,133.35,864
20131201|2013-11-15 13:00,15,133.35,133.4,133.3,133.375,577
20131201|2013-11-15 13:30,15,133.4,133.45,133.375,133.375,272
20131201|2013-11-18 09:00,18,133.225,133.275,133.05,133.1,1228
20131201|2013-11-18 09:30,18,133.1,133.175,133.075,133.1,479
20131201|2013-11-18 10:00,18,133.1,133.375,133.075,133.175,455
20131201|2013-11-18 10:30,18,133.175,133.2,132.85,132.9,751
20131201|2013-11-18 11:00,18,132.9,132.95,131.425,132.125,4384
20131201|2013-11-18 11:30,18,132.1,132.125,131.675,132.025,3843
20131201|2013-11-18 12:00,18,131.975,132.15,131.9,132.025,1379
20131201|2013-11-18 12:30,18,132.025,132.075,131.875,131.9,1976
20131201|2013-11-18 13:00,18,131.875,131.9,131.725,131.75,673
20131201|2013-11-18 13:30,18,131.75,131.775,131.7,131.75,216
20131201|2013-11-18 14:00,18,131.75,131.8,131.75,131.8,76
20131201|2013-11-18 14:30,18,131.825,131.85,131.725,131.725,63
20131201|2013-11-18 15:00,18,131.725,131.775,131.7,131.75,19
20131201|2013-11-18 15:30,18,131.725,131.825,131.675,131.825,56
20131201|2013-11-18 17:00,19,131.825,131.825,131.775,131.775,32
20131201|2013-11-18 17:30,19,131.775,131.775,131.775,131.775,5
20131201|2013-11-18 18:00,19,131.775,131.8,131.775,131.8,3
20131201|2013-11-18 18:30,19,131.8,131.8,131.775,131.775,2
20131201|2013-11-18 19:00,19,131.775,131.775,131.775,131.775,14
20131201|2013-11-18 19:30,19,131.775,131.775,131.7,131.7,6
20131201|2013-11-18 20:00,19,131.7,131.7,131.675,131.675,5
20131201|2013-11-18 20:30,19,131.675,131.675,131.65,131.65,7
20131201|2013-11-18 21:00,19,131.725,131.725,131.625,131.625,13
20131201|2013-11-18 21:30,19,131.65,131.7,131.65,131.7,11
20131201|2013-11-18 22:00,19,131.675,131.675,131.675,131.675,4
20131201|2013-11-19 00:30,19,131.65,131.675,131.65,131.675,11
20131201|2013-11-19 01:00,19,131.75,131.75,131.75,131.75,6
20131201|2013-11-19 02:30,19,131.675,131.7,131.65,131.7,5
20131201|2013-11-19 03:30,19,131.65,131.65,131.65,131.65,2
20131201|2013-11-19 04:00,19,131.675,131.675,131.675,131.675,2
20131201|2013-11-19 04:30,19,131.675,131.675,131.65,131.65,5
20131201|2013-11-19 05:30,19,131.65,131.675,131.65,131.675,7
20131201|2013-11-19 06:30,19,131.675,131.675,131.65,131.65,10
20131201|2013-11-19 07:00,19,131.65,131.8,131.625,131.8,56
20131201|2013-11-19 07:30,19,131.8,131.825,131.8,131.8,35
20131201|2013-11-19 08:00,19,131.8,131.85,131.75,131.775,104
20131201|2013-11-19 08:30,19,131.775,131.8,131.55,131.625,402
20131201|2013-11-19 09:00,19,131.625,131.7,131.425,131.675,2421
20131201|2013-11-19 09:30,19,131.65,131.65,131.5,131.6,594
20131201|2013-11-19 10:00,19,131.6,131.6,131.05,131.075,3570
20131201|2013-11-19 10:30,19,131.075,131.25,131,131.025,2718
20131201|2013-11-19 11:00,19,131.025,131.05,130.725,130.925,3734
20131201|2013-11-19 11:30,19,130.925,131.05,130.925,131.05,1021
20131201|2013-11-19 12:00,19,131.05,131.125,130.825,130.975,1051
20131201|2013-11-19 12:30,19,131,131.175,130.85,130.925,1799
20131201|2013-11-19 13:00,19,130.925,131.025,130.9,131,738
20131201|2013-11-19 13:30,19,131,131.15,130.975,131.15,329
20131201|2013-11-19 14:00,19,131.125,131.15,131.075,131.1,72
20131201|2013-11-19 14:30,19,131.1,131.1,131.05,131.05,49
20131201|2013-11-19 15:00,19,131.1,131.1,131,131,68
20131201|2013-11-19 15:30,19,131,131.025,130.95,131,62
20131201|2013-11-19 17:00,20,131.1,131.325,131.1,131.1,52
20131201|2013-11-19 17:30,20,131.25,131.3,131.15,131.15,6
20131201|2013-11-19 18:00,20,131.15,131.3,131.15,131.3,9
20131201|2013-11-19 18:30,20,131.2,131.2,131.175,131.175,2
20131201|2013-11-19 19:00,20,131.175,131.2,131.15,131.15,7
20131201|2013-11-19 20:00,20,131.2,131.2,131.1,131.1,18
20131201|2013-11-19 20:30,20,131.075,131.075,131,131.05,12
20131201|2013-11-19 21:00,20,131,131,131,131,1
20131201|2013-11-19 21:30,20,131,131,131,131,1
20131201|2013-11-19 22:00,20,131.05,131.1,131.05,131.1,9
20131201|2013-11-19 23:30,20,131.025,131.025,131.025,131.025,5
20131201|2013-11-20 01:00,20,131.05,131.05,131.05,131.05,4
20131201|2013-11-20 02:00,20,130.975,130.975,130.975,130.975,3
20131201|2013-11-20 03:00,20,131.05,131.05,130.975,131,6
20131201|2013-11-20 03:30,20,131.025,131.025,130.95,130.95,3
20131201|2013-11-20 04:00,20,131,131,130.95,130.95,3
20131201|2013-11-20 04:30,20,130.95,130.975,130.95,130.975,12
20131201|2013-11-20 05:00,20,130.975,130.975,130.95,130.975,10
20131201|2013-11-20 05:30,20,130.95,130.95,130.95,130.95,1
20131201|2013-11-20 06:00,20,131,131.025,130.925,130.925,19
20131201|2013-11-20 06:30,20,131,131.075,131,131.075,10
20131201|2013-11-20 07:00,20,131.05,131.15,131,131.125,26
20131201|2013-11-20 07:30,20,131.05,131.05,131,131,54
20131201|2013-11-20 08:00,20,131.025,131.25,131.025,131.175,81
20131201|2013-11-20 08:30,20,131.15,131.4,131,131.3,240
20131201|2013-11-20 09:00,20,131.25,131.3,130.95,131,1718
20131201|2013-11-20 09:30,20,131,131.175,130.95,131.05,506
20131201|2013-11-20 10:00,20,131.05,131.05,130.825,130.975,495
20131201|2013-11-20 10:30,20,131,131,130.85,130.875,451
20131201|2013-11-20 11:00,20,130.875,130.875,130.7,130.725,701
20131201|2013-11-20 11:30,20,130.7,130.975,130.7,130.8,597
20131201|2013-11-20 12:00,20,130.8,130.9,130.7,130.825,275
20131201|2013-11-20 12:30,20,130.825,131.125,130.825,131.05,845
20131201|2013-11-20 13:00,20,131.075,131.15,131.05,131.125,249
20131201|2013-11-20 13:30,20,131.125,131.15,131.1,131.1,83
20131201|2013-11-20 14:00,20,131.1,131.1,131.05,131.05,20
20131201|2013-11-20 14:30,20,131.05,131.15,131.05,131.15,22
20131201|2013-11-20 15:00,20,131.05,131.05,130.975,130.975,54
20131201|2013-11-20 15:30,20,131,131.025,130.925,130.925,88
20131201|2013-11-20 17:00,21,130.95,131.025,130.95,131,12
20131201|2013-11-20 17:30,21,131,131.05,131,131.05,42
20131201|2013-11-20 18:00,21,131.1,131.125,131.075,131.075,7
20131201|2013-11-20 18:30,21,131.05,131.05,131,131.025,14
20131201|2013-11-20 19:00,21,131.125,131.15,131.1,131.15,11
20131201|2013-11-20 20:00,21,131.05,131.15,131.05,131.15,2
20131201|2013-11-20 20:30,21,131.15,131.15,131.15,131.15,2
20131201|2013-11-20 21:00,21,131.175,131.175,131.15,131.15,4
20131201|2013-11-20 21:30,21,131.175,131.225,131.175,131.2,13
20131201|2013-11-20 22:30,21,131.125,131.125,131.1,131.1,5
20131201|2013-11-21 02:00,21,131.2,131.2,131.2,131.2,2
20131201|2013-11-21 02:30,21,131.1,131.1,131.075,131.075,17
20131201|2013-11-21 04:30,21,131.05,131.05,131.05,131.05,2
20131201|2013-11-21 05:00,21,131.05,131.05,131.05,131.05,1
20131201|2013-11-21 06:00,21,131.025,131.05,131.025,131.05,3
20131201|2013-11-21 06:30,21,131.05,131.05,130.975,130.975,20
20131201|2013-11-21 07:00,21,131,131,130.825,130.9,66
20131201|2013-11-21 07:30,21,130.9,130.925,130.85,130.875,33
20131201|2013-11-21 08:00,21,130.9,130.95,130.825,130.95,79
20131201|2013-11-21 08:30,21,130.875,131.05,130.875,130.925,171
20131201|2013-11-21 09:00,21,130.95,131.05,130.675,131.05,805
20131201|2013-11-21 09:30,21,131.05,131.6,130.95,131.525,2450
20131201|2013-11-21 10:00,21,131.525,131.8,131.425,131.525,1506
20131201|2013-11-21 10:30,21,131.55,131.625,131.5,131.55,167
20131201|2013-11-21 11:00,21,131.525,131.675,131.525,131.55,363
20131201|2013-11-21 11:30,21,131.55,131.575,131.475,131.475,179
20131201|2013-11-21 12:00,21,131.475,131.5,131.325,131.35,376
20131201|2013-11-21 12:30,21,131.375,131.525,131.35,131.425,557
20131201|2013-11-21 13:00,21,131.45,131.475,131.4,131.425,164
20131201|2013-11-21 13:30,21,131.425,131.475,131.4,131.475,37
20131201|2013-11-21 14:00,21,131.45,131.5,131.45,131.5,41
20131201|2013-11-21 14:30,21,131.5,131.5,131.375,131.4,39
20131201|2013-11-21 15:00,21,131.4,131.55,131.375,131.5,161
20131201|2013-11-21 15:30,21,131.425,131.425,131.35,131.4,262
20131201|2013-11-21 17:00,22,131.475,131.475,131.45,131.45,17
20131201|2013-11-21 17:30,22,131.425,131.425,131.425,131.425,1
20131201|2013-11-21 18:00,22,131.425,131.425,131.35,131.35,16
20131201|2013-11-21 18:30,22,131.425,131.425,131.425,131.425,3
20131201|2013-11-21 19:00,22,131.425,131.425,131.35,131.35,8
20131201|2013-11-21 20:00,22,131.425,131.425,131.425,131.425,5
20131201|2013-11-21 21:00,22,131.425,131.475,131.425,131.475,14
20131201|2013-11-21 21:30,22,131.425,131.425,131.4,131.4,13
20131201|2013-11-21 22:00,22,131.4,131.4,131.4,131.4,3
20131201|2013-11-21 22:30,22,131.4,131.4,131.375,131.375,11
20131201|2013-11-21 23:00,22,131.375,131.375,131.375,131.375,1
20131201|2013-11-21 23:30,22,131.375,131.375,131.375,131.375,1
20131201|2013-11-22 02:30,22,131.425,131.425,131.425,131.425,2
20131201|2013-11-22 04:30,22,131.475,131.475,131.375,131.375,2
20131201|2013-11-22 06:00,22,131.425,131.425,131.425,131.425,1
20131201|2013-11-22 06:30,22,131.425,131.45,131.425,131.45,4
20131201|2013-11-22 07:00,22,131.475,131.475,131.375,131.375,38
20131201|2013-11-22 07:30,22,131.375,131.475,131.375,131.475,44
20131201|2013-11-22 08:00,22,131.5,131.55,131.475,131.5,89
20131201|2013-11-22 08:30,22,131.5,131.65,131.5,131.6,212
20131201|2013-11-22 09:00,22,131.625,131.675,131.275,131.4,869
20131201|2013-11-22 09:30,22,131.4,131.45,131.25,131.25,507
20131201|2013-11-22 10:00,22,131.275,131.275,131.15,131.2,663
20131201|2013-11-22 10:30,22,131.225,131.225,131.125,131.175,352
20131201|2013-11-22 11:00,22,131.175,131.225,131.05,131.05,352
20131201|2013-11-22 11:30,22,131.05,131.175,130.95,131.05,963
20131201|2013-11-22 12:00,22,131.025,131.2,130.925,131.05,479
20131201|2013-11-22 12:30,22,131.05,131.425,131.025,131.425,800
20131201|2013-11-22 13:00,22,131.425,131.5,131.35,131.475,471
20131201|2013-11-22 13:30,22,131.525,131.85,131.5,131.775,285
20131201|2013-11-25 09:00,25,131.65,131.85,131.525,131.675,1496
20131201|2013-11-25 09:30,25,131.675,131.675,131.5,131.55,356
20131201|2013-11-25 10:00,25,131.55,131.55,131.275,131.4,653
20131201|2013-11-25 10:30,25,131.375,131.475,131.125,131.225,455
20131201|2013-11-25 11:00,25,131.275,131.55,131.2,131.35,310
20131201|2013-11-25 11:30,25,131.325,131.45,131.3,131.35,136
20131201|2013-11-25 12:00,25,131.35,131.4,131.225,131.3,327
20131201|2013-11-25 12:30,25,131.3,131.325,131.075,131.1,1192
20131201|2013-11-25 13:00,25,131.125,131.225,131.075,131.125,413
20131201|2013-11-25 13:30,25,131.125,131.15,131.05,131.075,239
20131201|2013-11-25 14:00,25,131.1,131.125,131.05,131.075,17
20131201|2013-11-25 14:30,25,131.075,131.125,131.05,131.125,16
20131201|2013-11-25 15:00,25,131.075,131.125,131.025,131.05,104
20131201|2013-11-25 15:30,25,131.025,131.1,131,131.05,295
20131201|2013-11-25 17:00,26,131.05,131.15,131.05,131.075,7
20131201|2013-11-25 17:30,26,131.075,131.075,131.05,131.05,13
20131201|2013-11-25 18:00,26,131.125,131.125,131.1,131.125,27
20131201|2013-11-25 18:30,26,131.125,131.15,131.125,131.125,9
20131201|2013-11-25 19:00,26,131.1,131.1,131.025,131.025,11
20131201|2013-11-25 19:30,26,131.05,131.05,131.025,131.025,7
20131201|2013-11-25 20:00,26,131.025,131.075,131.025,131.075,12
20131201|2013-11-25 21:00,26,131.05,131.1,131.05,131.1,6
20131201|2013-11-25 22:00,26,131.1,131.1,131.05,131.05,11
20131201|2013-11-25 22:30,26,131.05,131.05,131.05,131.05,1
20131201|2013-11-25 23:00,26,131.05,131.05,131.05,131.05,2
20131201|2013-11-26 00:00,26,131.1,131.1,131.1,131.1,2
20131201|2013-11-26 01:00,26,131.1,131.1,131.1,131.1,1
20131201|2013-11-26 01:30,26,131.1,131.1,131.1,131.1,3
20131201|2013-11-26 02:00,26,131.1,131.1,131.1,131.1,2
20131201|2013-11-26 02:30,26,131.1,131.1,131.1,131.1,2
20131201|2013-11-26 03:00,26,131.1,131.1,131.075,131.075,5
20131201|2013-11-26 03:30,26,131.075,131.075,131.075,131.075,1
20131201|2013-11-26 04:00,26,131.125,131.15,131.125,131.15,3
20131201|2013-11-26 04:30,26,131.15,131.175,131.15,131.15,5
20131201|2013-11-26 05:00,26,131.15,131.15,131.15,131.15,1
20131201|2013-11-26 05:30,26,131.15,131.15,131.15,131.15,5
20131201|2013-11-26 06:00,26,131.175,131.25,131.175,131.25,14
20131201|2013-11-26 06:30,26,131.25,131.25,131.2,131.2,2
20131201|2013-11-26 07:00,26,131.225,131.325,131.2,131.325,21
20131201|2013-11-26 07:30,26,131.3,131.4,131.3,131.4,23
20131201|2013-11-26 08:00,26,131.35,131.4,131.3,131.325,33
20131201|2013-11-26 08:30,26,131.325,131.375,131.275,131.3,130
20131201|2013-11-26 09:00,26,131.3,131.375,131.15,131.3,1013
20131201|2013-11-26 09:30,26,131.3,131.475,131.3,131.35,481
20131201|2013-11-26 10:00,26,131.35,131.35,131.25,131.3,588
20131201|2013-11-26 10:30,26,131.325,131.625,131.3,131.6,762
20131201|2013-11-26 11:00,26,131.6,132.175,131.55,132.075,1864
20131201|2013-11-26 11:30,26,132.075,132.125,131.875,131.9,458
20131201|2013-11-26 12:00,26,131.9,131.9,131.825,131.85,202
20131201|2013-11-26 12:30,26,131.875,131.95,131.75,131.95,551
20131201|2013-11-26 13:00,26,131.925,132,131.9,131.9,217
20131201|2013-11-26 13:30,26,131.95,131.975,131.825,131.825,54
20131201|2013-11-26 14:00,26,131.825,131.875,131.825,131.875,3
20131201|2013-11-26 14:30,26,132,132,131.975,131.975,11
20131201|2013-11-26 15:00,26,131.975,132,131.975,131.975,30
20131201|2013-11-26 15:30,26,131.975,132.025,131.95,132,17
20131201|2013-11-26 17:00,27,132.025,132.05,132.025,132.025,25
20131201|2013-11-26 17:30,27,132,132.075,132,132.075,3
20131201|2013-11-26 18:00,27,132.1,132.1,132.1,132.1,4
20131201|2013-11-26 20:00,27,132.1,132.1,132.05,132.05,2
20131201|2013-11-26 21:30,27,132.05,132.05,132.05,132.05,4
20131201|2013-11-26 22:00,27,132.075,132.075,132.05,132.05,5
20131201|2013-11-27 00:00,27,132.125,132.125,132.125,132.125,1
20131201|2013-11-27 01:30,27,132.125,132.125,132.125,132.125,1
20131201|2013-11-27 03:30,27,132.15,132.15,132.15,132.15,1
20131201|2013-11-27 04:30,27,132.075,132.075,132.075,132.075,2
20131201|2013-11-27 05:30,27,132.05,132.05,132.05,132.05,35
20131201|2013-11-27 07:00,27,132.1,132.1,131.95,131.95,18
20131201|2013-11-27 07:30,27,131.975,132,131.95,131.95,38
20131201|2013-11-27 08:00,27,131.95,131.95,131.9,131.9,41
20131201|2013-11-27 08:30,27,131.9,131.95,131.9,131.95,73
20131201|2013-11-27 09:00,27,131.95,132.175,131.775,132.1,897
20131201|2013-11-27 09:30,27,132.1,132.375,132.1,132.325,531
20131201|2013-11-27 10:00,27,132.35,132.35,132.15,132.15,220
20131201|2013-11-27 10:30,27,132.175,132.4,132.175,132.4,500
20131201|2013-11-27 11:00,27,132.425,132.7,132.375,132.575,936
20131201|2013-11-27 11:30,27,132.6,132.75,132.55,132.75,484
20131201|2013-11-27 12:00,27,132.75,132.85,132.55,132.725,772
20131201|2013-11-27 12:30,27,132.75,133.05,132.725,132.95,2067
20131201|2013-11-27 13:00,27,132.975,133.3,132.925,133.275,1095
20131201|2013-11-27 13:30,27,133.275,133.375,133.225,133.3,548
20131201|2013-11-27 14:00,27,133.3,133.325,133.175,133.275,125
20131201|2013-11-27 14:30,27,133.275,133.3,133.175,133.25,96
20131201|2013-11-27 15:00,27,133.275,133.275,133,133,187
20131201|2013-11-27 15:30,27,133.2,133.3,133.15,133.3,56
20131201|2013-11-29 09:00,29,133.4,133.575,133.225,133.45,1459
20131201|2013-11-29 09:30,29,133.45,133.6,133.4,133.6,565
20131201|2013-11-29 10:00,29,133.6,133.65,133.5,133.65,359
20131201|2013-11-29 10:30,29,133.65,133.7,133.575,133.575,285
20131201|2013-11-29 11:00,29,133.625,133.65,133.525,133.6,238
20131201|2013-11-29 11:30,29,133.65,133.65,133.275,133.45,881
20131201|2013-11-29 12:00,29,133.4,133.475,133.35,133.45,177
20131201|2013-12-02 09:00,2,133.5,133.5,133.125,133.225,830
20131201|2013-12-02 09:30,2,133.2,133.225,133.025,133.075,702
20131201|2013-12-02 10:00,2,133.125,133.25,132.975,133.075,1065
20131201|2013-12-02 10:30,2,133.075,133.15,132.85,132.9,698
20131201|2013-12-02 11:00,2,132.9,133.1,132.825,133.1,544
20131201|2013-12-02 11:30,2,133.1,133.1,132.9,133,389
20131201|2013-12-02 12:00,2,132.975,133.15,132.925,133.1,482
20131201|2013-12-02 12:30,2,133.1,133.225,133.05,133.15,567
20131201|2013-12-02 13:00,2,133.175,133.275,133.15,133.275,145
20131201|2013-12-02 13:30,2,133.225,133.275,133.2,133.2,54
20131201|2013-12-02 14:00,2,133.15,133.2,133.125,133.15,23
20131201|2013-12-02 14:30,2,133.15,133.15,133.125,133.125,9
20131201|2013-12-02 15:00,2,133.125,133.15,133.125,133.15,13
20131201|2013-12-02 15:30,2,133.175,133.175,133.025,133.125,84
20131201|2013-12-02 17:00,3,133.2,133.2,133.2,133.2,1
20131201|2013-12-02 17:30,3,133.175,133.2,133.175,133.2,3
20131201|2013-12-02 18:30,3,133.2,133.2,133.2,133.2,22
20131201|2013-12-02 19:00,3,133.2,133.2,133.175,133.175,37
20131201|2013-12-02 19:30,3,133.175,133.175,133.175,133.175,4
20131201|2013-12-02 20:00,3,133.175,133.2,133.175,133.2,9
20131201|2013-12-02 20:30,3,133.2,133.2,133.2,133.2,4
20131201|2013-12-02 21:00,3,133.2,133.2,133.2,133.2,2
20131201|2013-12-02 21:30,3,133.2,133.225,133.15,133.225,5
20131201|2013-12-02 22:30,3,133.225,133.225,133.225,133.225,7
20131201|2013-12-02 23:00,3,133.225,133.225,133.225,133.225,8
20131201|2013-12-02 23:30,3,133.225,133.225,133.225,133.225,8
20131201|2013-12-03 00:00,3,133.225,133.225,133.225,133.225,5
20131201|2013-12-03 03:00,3,133.2,133.2,133.2,133.2,2
20131201|2013-12-03 03:30,3,133.175,133.175,133.175,133.175,3
20131201|2013-12-03 04:30,3,133.225,133.225,133.125,133.125,4
20131201|2013-12-03 05:30,3,133.15,133.15,133.15,133.15,1
20131201|2013-12-03 06:30,3,133.1,133.15,133.1,133.15,2
20131201|2013-12-03 07:00,3,133.15,133.15,133.125,133.15,5
20131201|2013-12-03 07:30,3,133.15,133.15,133.1,133.125,46
20131201|2013-12-03 08:00,3,133.025,133.05,133,133.025,11
20131201|2013-12-03 08:30,3,133,133.025,132.875,132.9,362
20131201|2013-12-03 09:00,3,132.85,132.975,132.825,132.825,775
20131201|2013-12-03 09:30,3,132.825,133.05,132.725,133,857
20131201|2013-12-03 10:00,3,133,133,132.625,132.675,987
20131201|2013-12-03 10:30,3,132.675,132.775,132.55,132.625,1149
20131201|2013-12-03 11:00,3,132.625,132.75,132.625,132.7,780
20131201|2013-12-03 11:30,3,132.675,132.7,132.55,132.575,511
20131201|2013-12-03 12:00,3,132.55,132.65,132.55,132.575,431
20131201|2013-12-03 12:30,3,132.55,132.75,132.55,132.625,529
20131201|2013-12-03 13:00,3,132.65,132.675,132.525,132.525,299
20131201|2013-12-03 13:30,3,132.575,132.625,132.55,132.575,52
20131201|2013-12-03 14:00,3,132.575,132.625,132.575,132.6,39
20131201|2013-12-03 14:30,3,132.625,132.65,132.55,132.65,26
20131201|2013-12-03 15:00,3,132.6,132.625,132.55,132.625,20
20131201|2013-12-03 15:30,3,132.6,132.675,132.6,132.625,15
20131201|2013-12-03 17:00,4,132.575,132.7,132.55,132.675,24
20131201|2013-12-03 17:30,4,132.675,132.675,132.625,132.625,4
20131201|2013-12-03 19:00,4,132.6,132.6,132.6,132.6,10
20131201|2013-12-03 20:00,4,132.65,132.65,132.65,132.65,1
20131201|2013-12-03 20:30,4,132.65,132.65,132.65,132.65,1
20131201|2013-12-03 21:00,4,132.65,132.65,132.65,132.65,4
20131201|2013-12-03 21:30,4,132.65,132.65,132.65,132.65,2
20131201|2013-12-03 22:30,4,132.65,132.65,132.65,132.65,8
20131201|2013-12-03 23:00,4,132.625,132.625,132.625,132.625,1
20131201|2013-12-03 23:30,4,132.6,132.625,132.6,132.625,9
20131201|2013-12-04 01:00,4,132.6,132.6,132.6,132.6,2
20131201|2013-12-04 01:30,4,132.6,132.6,132.6,132.6,1
20131201|2013-12-04 02:00,4,132.65,132.65,132.65,132.65,1
20131201|2013-12-04 02:30,4,132.65,132.65,132.65,132.65,4
20131201|2013-12-04 03:00,4,132.65,132.65,132.55,132.55,4
20131201|2013-12-04 03:30,4,132.55,132.55,132.55,132.55,6
20131201|2013-12-04 04:30,4,132.55,132.55,132.55,132.55,2
20131201|2013-12-04 05:30,4,132.625,132.625,132.625,132.625,6
20131201|2013-12-04 06:30,4,132.6,132.6,132.6,132.6,4
20131201|2013-12-04 07:00,4,132.625,132.625,132.625,132.625,11
20131201|2013-12-04 07:30,4,132.65,132.65,132.575,132.6,36
20131201|2013-12-04 08:00,4,132.575,132.625,132.575,132.575,43
20131201|2013-12-04 08:30,4,132.575,132.7,132.575,132.675,217
20131201|2013-12-04 09:00,4,132.7,132.925,132.65,132.675,921
20131201|2013-12-04 09:30,4,132.675,132.725,132.475,132.625,881
20131201|2013-12-04 10:00,4,132.625,132.7,132.525,132.625,268
20131201|2013-12-04 10:30,4,132.625,132.675,132.55,132.6,216
20131201|2013-12-04 11:00,4,132.575,132.725,132.575,132.65,295
20131201|2013-12-04 11:30,4,132.65,132.7,132.525,132.525,252
20131201|2013-12-04 12:00,4,132.55,132.775,132.5,132.725,395
20131201|2013-12-04 12:30,4,132.75,132.775,132.6,132.7,529
20131201|2013-12-04 13:00,4,132.65,132.775,132.65,132.725,85
20131201|2013-12-04 13:30,4,132.7,132.75,132.675,132.7,17
20131201|2013-12-04 14:00,4,132.725,132.75,132.675,132.7,23
20131201|2013-12-04 14:30,4,132.675,132.675,132.675,132.675,59
20131201|2013-12-04 15:00,4,132.7,132.7,132.65,132.65,26
20131201|2013-12-04 15:30,4,132.7,132.7,132.6,132.6,60
20131201|2013-12-04 17:00,5,132.75,132.75,132.75,132.75,1
20131201|2013-12-04 17:30,5,132.65,132.65,132.65,132.65,1
20131201|2013-12-04 18:30,5,132.65,132.65,132.625,132.625,2
20131201|2013-12-04 19:30,5,132.725,132.725,132.725,132.725,4
20131201|2013-12-04 20:30,5,132.75,132.8,132.75,132.8,10
20131201|2013-12-04 21:30,5,132.75,132.75,132.75,132.75,3
20131201|2013-12-04 22:00,5,132.75,132.75,132.75,132.75,2
20131201|2013-12-04 22:30,5,132.825,132.825,132.825,132.825,1
20131201|2013-12-05 00:00,5,132.75,132.75,132.75,132.75,6
20131201|2013-12-05 00:30,5,132.825,132.825,132.825,132.825,10
20131201|2013-12-05 01:00,5,132.75,132.875,132.75,132.875,7
20131201|2013-12-05 03:00,5,132.75,132.75,132.75,132.75,18
20131201|2013-12-05 04:30,5,132.8,132.8,132.8,132.8,1
20131201|2013-12-05 05:30,5,132.8,132.85,132.8,132.85,6
20131201|2013-12-05 06:00,5,132.85,132.875,132.825,132.825,28
20131201|2013-12-05 07:00,5,132.8,132.8,132.8,132.8,2
20131201|2013-12-05 07:30,5,132.85,132.9,132.8,132.9,5
20131201|2013-12-05 08:00,5,132.8,132.825,132.775,132.775,53
20131201|2013-12-05 08:30,5,132.775,132.85,132.75,132.8,106
20131201|2013-12-05 09:00,5,132.8,132.8,132.25,132.375,984
20131201|2013-12-05 09:30,5,132.4,132.425,132.05,132.175,1571
20131201|2013-12-05 10:00,5,132.175,132.275,132.175,132.25,232
20131201|2013-12-05 10:30,5,132.25,132.275,132.175,132.25,127
20131201|2013-12-05 11:00,5,132.25,132.325,132.2,132.25,571
20131201|2013-12-05 11:30,5,132.25,132.25,132.05,132.15,1338
20131201|2013-12-05 12:00,5,132.2,132.2,131.875,131.875,1268
20131201|2013-12-05 12:30,5,131.9,132.025,131.625,131.65,988
20131201|2013-12-05 13:00,5,131.65,131.725,131.6,131.7,991
20131201|2013-12-05 13:30,5,131.7,131.9,131.65,131.875,76
20131201|2013-12-05 14:00,5,131.875,131.95,131.825,131.9,56
20131201|2013-12-05 14:30,5,131.875,131.95,131.85,131.925,26
20131201|2013-12-05 15:00,5,131.85,131.925,131.85,131.875,34
20131201|2013-12-05 15:30,5,131.875,131.875,131.75,131.775,31
20131201|2013-12-05 17:00,6,131.95,131.95,131.75,131.75,13
20131201|2013-12-05 17:30,6,131.75,131.75,131.75,131.75,2
20131201|2013-12-05 18:00,6,131.8,131.85,131.8,131.85,8
20131201|2013-12-05 18:30,6,131.8,131.8,131.8,131.8,5
20131201|2013-12-05 19:00,6,131.775,131.775,131.725,131.725,5
20131201|2013-12-05 20:00,6,131.675,131.7,131.675,131.7,3
20131201|2013-12-06 00:00,6,131.725,131.725,131.725,131.725,1
20131201|2013-12-06 01:00,6,131.725,131.725,131.725,131.725,1
20131201|2013-12-06 04:00,6,131.725,131.725,131.725,131.725,5
20131201|2013-12-06 05:30,6,131.725,131.725,131.725,131.725,1
20131201|2013-12-06 06:30,6,131.7,131.75,131.7,131.75,6
20131201|2013-12-06 07:00,6,131.7,131.7,131.65,131.65,52
20131201|2013-12-06 07:30,6,131.625,131.675,131.625,131.625,39
20131201|2013-12-06 08:00,6,131.625,131.725,131.6,131.725,47
20131201|2013-12-06 08:30,6,131.7,131.775,131.675,131.75,169
20131201|2013-12-06 09:00,6,131.75,131.775,131.4,131.5,783
20131201|2013-12-06 09:30,6,131.5,131.525,131.35,131.45,371
20131201|2013-12-06 10:00,6,131.425,131.5,131.4,131.425,157
20131201|2013-12-06 10:30,6,131.425,131.5,131.4,131.475,538
20131201|2013-12-06 11:00,6,131.5,131.575,131.475,131.525,286
20131201|2013-12-06 11:30,6,131.5,131.5,131.375,131.5,304
20131201|2013-12-06 12:00,6,131.5,131.55,131.475,131.55,259
20131201|2013-12-06 12:30,6,131.575,131.65,131.325,131.425,1045
20131201|2013-12-06 13:00,6,131.425,131.525,131.425,131.5,531
20131201|2013-12-06 13:30,6,131.525,131.7,131.5,131.7,134
20131201|2013-12-09 09:00,9,131.575,131.8,131.55,131.8,1389
20131201|2013-12-09 09:30,9,131.8,131.8,131.5,131.6,795
20131201|2013-12-09 10:00,9,131.6,131.75,131.55,131.575,480
20131201|2013-12-09 10:30,9,131.6,131.625,131.5,131.6,374
20131201|2013-12-09 11:00,9,131.6,131.625,131.5,131.625,412
20131201|2013-12-09 11:30,9,131.625,131.675,131.45,131.525,367
20131201|2013-12-09 12:00,9,131.5,131.6,131.425,131.425,436
20131201|2013-12-09 12:30,9,131.425,131.575,131.425,131.575,534
20131201|2013-12-09 13:00,9,131.575,131.85,131.575,131.7,305
20131201|2013-12-09 13:30,9,131.725,131.725,131.625,131.625,55
20131201|2013-12-09 14:00,9,131.7,131.725,131.7,131.725,43
20131201|2013-12-09 14:30,9,131.725,131.75,131.675,131.675,27
20131201|2013-12-09 15:00,9,131.75,131.75,131.65,131.75,31
20131201|2013-12-09 15:30,9,131.675,131.7,131.675,131.7,7
20131201|2013-12-09 17:00,10,131.65,131.65,131.625,131.625,3
20131201|2013-12-09 17:30,10,131.65,131.65,131.65,131.65,2
20131201|2013-12-09 18:00,10,131.7,131.7,131.7,131.7,1
20131201|2013-12-09 23:30,10,131.6,131.6,131.6,131.6,1
20131201|2013-12-10 04:30,10,131.75,131.75,131.75,131.75,6
20131201|2013-12-10 06:30,10,131.7,131.7,131.7,131.7,1
20131201|2013-12-10 07:00,10,131.675,131.675,131.6,131.6,7
20131201|2013-12-10 07:30,10,131.6,131.6,131.55,131.55,27
20131201|2013-12-10 08:00,10,131.55,131.55,131.475,131.475,55
20131201|2013-12-10 08:30,10,131.6,131.6,131.475,131.6,38
20131201|2013-12-10 09:00,10,131.5,131.525,131.2,131.3,735
20131201|2013-12-10 09:30,10,131.3,131.3,131.1,131.225,501
20131201|2013-12-10 10:00,10,131.175,131.275,131.1,131.175,275
20131201|2013-12-10 10:30,10,131.175,131.4,131.175,131.35,100
20131201|2013-12-10 11:00,10,131.35,131.35,131.275,131.325,44
20131201|2013-12-10 11:30,10,131.35,131.4,131.325,131.4,23
20131201|2013-12-10 12:00,10,131.425,131.45,131.35,131.45,63
20131201|2013-12-10 12:30,10,131.45,131.75,131.425,131.625,331
20131201|2013-12-10 13:00,10,131.65,131.975,131.65,131.925,338
20131201|2013-12-10 13:30,10,131.825,131.925,131.8,131.825,97
20131201|2013-12-10 14:00,10,131.8,131.8,131.725,131.725,23
20131201|2013-12-10 15:00,10,131.675,131.675,131.675,131.675,1
20131201|2013-12-10 15:30,10,131.725,131.775,131.725,131.75,16
20131201|2013-12-10 17:00,11,131.675,131.8,131.675,131.8,21
20131201|2013-12-10 18:30,11,131.8,131.8,131.8,131.8,4
20131201|2013-12-10 19:00,11,131.8,131.875,131.8,131.875,6
20131201|2013-12-10 19:30,11,131.875,131.875,131.875,131.875,1
20131201|2013-12-10 21:00,11,131.875,131.9,131.875,131.9,9
20131201|2013-12-10 22:00,11,131.925,131.925,131.925,131.925,5
20131201|2013-12-10 23:30,11,131.925,131.925,131.925,131.925,5
20131201|2013-12-11 06:30,11,131.9,131.9,131.9,131.9,1
20131201|2013-12-11 07:00,11,131.9,131.95,131.9,131.925,7
20131201|2013-12-11 07:30,11,131.925,132,131.925,131.95,21
20131201|2013-12-11 08:00,11,131.9,132,131.875,132,33
20131201|2013-12-11 08:30,11,131.9,131.975,131.875,131.975,24
20131201|2013-12-11 09:00,11,131.95,131.95,131.75,131.8,336
20131201|2013-12-11 09:30,11,131.85,132,131.75,131.925,186
20131201|2013-12-11 10:00,11,131.975,132,131.775,131.8,128
20131201|2013-12-11 10:30,11,131.8,131.85,131.725,131.8,69
20131201|2013-12-11 11:00,11,131.775,131.8,131.575,131.65,230
20131201|2013-12-11 11:30,11,131.65,131.75,131.625,131.75,57
20131201|2013-12-11 12:00,11,131.725,131.75,131.675,131.675,197
20131201|2013-12-11 12:30,11,131.725,131.975,131.725,131.925,372
20131201|2013-12-11 13:00,11,131.9,131.95,131.825,131.825,116
20131201|2013-12-11 14:00,11,131.925,131.925,131.925,131.925,1
20131201|2013-12-11 14:30,11,131.95,131.95,131.925,131.925,6
20131201|2013-12-11 15:30,11,131.95,131.95,131.8,131.925,19
20131201|2013-12-11 17:00,12,132,132,131.925,131.925,4
20131201|2013-12-11 17:30,12,132,132,132,132,1
20131201|2013-12-11 18:30,12,131.9,131.9,131.9,131.9,2
20131201|2013-12-11 21:00,12,131.875,131.875,131.875,131.875,1
20131201|2013-12-12 00:00,12,131.875,131.875,131.875,131.875,2
20131201|2013-12-12 00:30,12,131.85,131.85,131.85,131.85,1
20131201|2013-12-12 06:00,12,131.975,131.975,131.975,131.975,1
20131201|2013-12-12 07:00,12,132,132.125,132,132.125,73
20131201|2013-12-12 07:30,12,132.1,132.225,132.1,132.2,62
20131201|2013-12-12 08:00,12,132.125,132.275,132.05,132.2,39
20131201|2013-12-12 08:30,12,132.2,132.375,132.15,132.25,127
20131201|2013-12-12 09:00,12,132.325,132.55,132.3,132.35,187
20131201|2013-12-12 09:30,12,132.325,132.425,132.3,132.4,308
20131201|2013-12-12 10:00,12,132.375,132.45,132.325,132.375,126
20131201|2013-12-12 10:30,12,132.325,132.325,132.25,132.325,150
20131201|2013-12-12 11:00,12,132.3,132.45,132.25,132.35,113
20131201|2013-12-12 11:30,12,132.375,132.375,132.15,132.15,132
20131201|2013-12-12 12:00,12,132.175,132.175,132.05,132.075,158
20131201|2013-12-12 12:30,12,132.15,132.15,132.05,132.1,225
20131201|2013-12-12 13:00,12,132.1,132.15,132.075,132.15,95
20131201|2013-12-12 13:30,12,132.15,132.2,132.15,132.2,13
20131201|2013-12-12 14:00,12,132.15,132.15,132.15,132.15,2
20131201|2013-12-12 14:30,12,132.125,132.15,132.125,132.15,6
20131201|2013-12-12 15:00,12,132.15,132.15,132.1,132.15,16
20131201|2013-12-12 15:30,12,132.15,132.2,132.15,132.2,11
20131201|2013-12-12 17:00,13,132.125,132.225,132.125,132.225,9
20131201|2013-12-12 17:30,13,132.2,132.2,132.2,132.2,3
20131201|2013-12-12 18:30,13,132.3,132.35,132.3,132.35,16
20131201|2013-12-12 19:30,13,132.3,132.3,132.3,132.3,2
20131201|2013-12-12 20:00,13,132.2,132.2,132.2,132.2,10
20131201|2013-12-12 20:30,13,132.125,132.125,132.125,132.125,4
20131201|2013-12-12 21:00,13,132.175,132.175,132.175,132.175,1
20131201|2013-12-12 22:00,13,132.225,132.225,132.225,132.225,3
20131201|2013-12-12 22:30,13,132.275,132.4,132.275,132.4,34
20131201|2013-12-12 23:00,13,132.4,132.4,132.4,132.4,9
20131201|2013-12-12 23:30,13,132.4,132.4,132.4,132.4,3
20131201|2013-12-13 00:00,13,132.4,132.4,132.4,132.4,3
20131201|2013-12-13 00:30,13,132.4,132.4,132.4,132.4,1
20131201|2013-12-13 06:00,13,132.375,132.425,132.375,132.425,3
20131201|2013-12-13 06:30,13,132.3,132.3,132.25,132.25,11
20131201|2013-12-13 07:00,13,132.15,132.15,132.15,132.15,3
20131201|2013-12-13 07:30,13,132.1,132.1,132.075,132.075,16
20131201|2013-12-13 08:00,13,132.05,132.25,132,132.25,51
20131201|2013-12-13 08:30,13,132.15,132.15,132.075,132.075,69
20131201|2013-12-13 09:00,13,132.1,132.15,131.9,131.975,337
20131201|2013-12-13 09:30,13,132.025,132.15,132,132.075,62
20131201|2013-12-13 10:00,13,132.075,132.075,131.8,131.95,189
20131201|2013-12-13 10:30,13,131.925,131.975,131.775,131.8,159
20131201|2013-12-13 11:00,13,131.825,131.85,131.725,131.775,188
20131201|2013-12-13 11:30,13,131.75,131.75,131.3,131.4,823
20131201|2013-12-13 12:00,13,131.4,131.7,131.35,131.65,355
20131201|2013-12-13 12:30,13,131.65,131.9,131.55,131.875,306
20131201|2013-12-13 13:00,13,131.875,131.9,131.6,131.625,199
20131201|2013-12-13 13:30,13,131.65,131.85,131.6,131.85,92
20131201|2013-12-16 09:00,16,131.575,131.6,131.3,131.55,509
20131201|2013-12-16 09:30,16,131.45,131.75,131.45,131.675,138
20131201|2013-12-16 10:00,16,131.625,131.775,131.4,131.7,146
20131201|2013-12-16 10:30,16,131.725,132.25,131.725,132.075,320
20131201|2013-12-16 11:00,16,132.075,132.15,132.025,132.025,75
20131201|2013-12-16 11:30,16,132,132.125,132,132.025,82
20131201|2013-12-16 12:00,16,132,132.05,131.875,131.925,90
20131201|2013-12-16 12:30,16,131.925,132.05,131.925,132,272
20131201|2013-12-16 13:00,16,132,132,131.9,132,89
20131201|2013-12-16 13:30,16,131.95,131.95,131.95,131.95,5
20131201|2013-12-16 14:00,16,131.975,132.075,131.975,132,18
20131201|2013-12-16 14:30,16,132,132,132,132,5
20131201|2013-12-16 15:00,16,132,132,131.975,131.975,13
20131201|2013-12-16 15:30,16,132.025,132.025,132.025,132.025,1
20131201|2013-12-16 18:00,17,132.15,132.15,132.15,132.15,1
20131201|2013-12-17 05:30,17,132.175,132.175,132.175,132.175,1
20131201|2013-12-17 07:30,17,132.125,132.125,132.125,132.125,3
20131201|2013-12-17 08:00,17,132.025,132.075,131.925,132.075,9
20131201|2013-12-17 08:30,17,131.95,132,131.925,132,62
20131201|2013-12-17 09:00,17,132,132.125,131.9,132.1,52
20131201|2013-12-17 09:30,17,132.125,132.125,132.075,132.1,31
20131201|2013-12-17 10:00,17,132.05,132.05,131.925,131.95,75
20131201|2013-12-17 10:30,17,131.95,132.05,131.95,132.025,126
20131201|2013-12-17 11:00,17,132,132,131.575,131.7,279
20131201|2013-12-17 11:30,17,131.65,131.8,131.65,131.75,207
20131201|2013-12-17 12:00,17,131.75,131.75,131.625,131.625,116
20131201|2013-12-17 12:30,17,131.675,131.75,131.625,131.625,352
20131201|2013-12-17 13:00,17,131.65,131.725,131.65,131.675,43
20131201|2013-12-17 13:30,17,131.675,131.7,131.675,131.7,30
20131201|2013-12-17 14:00,17,131.7,131.7,131.7,131.7,42
20131201|2013-12-17 14:30,17,131.7,131.7,131.7,131.7,11
20131201|2013-12-17 15:00,17,131.65,131.7,131.65,131.7,6
20131201|2013-12-17 15:30,17,131.65,131.65,131.6,131.6,11
20131201|2013-12-17 19:30,18,131.65,131.65,131.65,131.65,5
20131201|2013-12-17 21:30,18,131.725,131.725,131.725,131.725,1
20131201|2013-12-18 05:30,18,131.75,131.75,131.525,131.525,76
20131201|2013-12-18 07:00,18,131.525,131.55,131.5,131.55,144
20131201|2013-12-18 07:30,18,131.55,131.55,131.525,131.525,25
20131201|2013-12-18 08:00,18,131.525,131.65,131.525,131.65,21
20131201|2013-12-18 08:30,18,131.65,131.675,131.55,131.675,30
20131201|2013-12-18 09:00,18,131.65,131.775,131.5,131.625,157
20131201|2013-12-18 09:30,18,131.675,131.7,131.4,131.4,184
20131201|2013-12-18 10:00,18,131.475,131.475,131.325,131.425,375
20131201|2013-12-18 10:30,18,131.4,131.45,131.3,131.325,163
20131201|2013-12-18 11:00,18,131.3,131.375,131.275,131.3,178
20131201|2013-12-18 11:30,18,131.3,131.35,131.225,131.225,271
20131201|2013-12-18 12:00,18,131.225,131.275,131.2,131.225,93
20131201|2013-12-18 12:30,18,131.2,131.225,131,131.05,609
20131201|2013-12-18 13:00,18,131,131.1,130.95,130.95,142
20131201|2013-12-18 13:30,18,130.925,131.075,130.925,131.075,67
20131201|2013-12-18 14:00,18,131.1,131.175,131.1,131.175,26
20131201|2013-12-18 14:30,18,131.125,131.125,131.125,131.125,2
20131201|2013-12-18 15:00,18,131,131.075,131,131.075,14
20131201|2013-12-18 15:30,18,131,131,131,131,9
20131201|2013-12-18 17:00,19,131.1,131.2,131.1,131.125,19
20131201|2013-12-18 17:30,19,131.125,131.175,131.125,131.125,8
20131201|2013-12-18 18:00,19,131.125,131.125,131.125,131.125,1
20131201|2013-12-18 19:30,19,131.075,131.075,131.075,131.075,2
20131201|2013-12-18 20:00,19,131.075,131.075,131.075,131.075,2
20131201|2013-12-18 20:30,19,131.075,131.075,131,131,59
20131201|2013-12-19 04:00,19,130.975,130.975,130.975,130.975,1
20131201|2013-12-19 05:30,19,130.975,130.975,130.975,130.975,1
20131201|2013-12-19 06:00,19,130.975,130.975,130.975,130.975,5
20131201|2013-12-19 06:30,19,130.975,130.975,130.975,130.975,3
20131201|2013-12-19 07:30,19,131.1,131.1,131.1,131.1,10
20131201|2013-12-19 08:00,19,131,131.05,130.975,131.05,38
20131201|2013-12-19 08:30,19,131,131.125,131,131.1,88
20131201|2013-12-19 09:00,19,131,131.2,130.9,131.05,477
20131201|2013-12-19 09:30,19,131.075,131.4,131.075,131.3,191
20131201|2013-12-19 10:00,19,131.275,131.3,131.25,131.25,90
20131201|2013-12-19 10:30,19,131.25,131.55,131.25,131.525,90
20131201|2013-12-19 11:00,19,131.5,131.6,131.45,131.5,118
20131201|2013-12-19 11:30,19,131.55,131.55,131.475,131.5,88
20131201|2013-12-19 12:00,19,131.5,131.55,131.5,131.525,104
20131201|2013-12-19 12:30,19,131.525,131.825,131.5,131.7,331
20131201|2013-12-19 13:00,19,131.75,131.875,131.65,131.875,168
20131201|2013-12-19 13:30,19,131.825,131.9,131.75,131.75,35
20131201|2013-12-19 14:00,19,131.85,131.85,131.8,131.8,7
20131201|2013-12-19 14:30,19,131.85,131.85,131.75,131.8,20
20131201|2013-12-19 15:00,19,131.85,131.875,131.85,131.875,8
20131201|2013-12-19 15:30,19,131.875,132,131.875,132,57
20131201|2013-12-19 17:00,20,132,132,132,132,6
20131201|2013-12-19 17:30,20,132.05,132.1,132.05,132.05,15
20131201|2013-12-19 18:00,20,132,132,132,132,6
20131201|2013-12-19 19:30,20,132,132,132,132,6
20131201|2013-12-19 20:30,20,132.15,132.15,132.15,132.15,16
20131201|2013-12-19 21:00,20,132.175,132.2,132.175,132.2,3
20131201|2013-12-19 21:30,20,132.15,132.15,132,132.025,160
20131201|2013-12-19 22:00,20,132,132,132,132,13
20131201|2013-12-19 22:30,20,132.1,132.15,132.025,132.025,42
20131201|2013-12-20 03:00,20,132.175,132.3,132.175,132.3,44
20131201|2013-12-20 04:00,20,132.1,132.1,132.1,132.1,1
20131201|2013-12-20 05:30,20,132.025,132.025,132.025,132.025,2
20131201|2013-12-20 06:00,20,132,132,131.975,131.975,19
20131201|2013-12-20 06:30,20,131.95,131.95,131.95,131.95,1
20131201|2013-12-20 07:00,20,131.95,131.95,131.95,131.95,8
20131201|2013-12-20 07:30,20,131.925,132.1,131.925,131.975,48
20131201|2013-12-20 08:00,20,131.8,132.025,131.8,132.025,14
20131201|2013-12-20 08:30,20,132.025,132.25,132.025,132.175,65
20131201|2013-12-20 09:00,20,132.2,132.35,132.1,132.3,301
20131201|2013-12-20 09:30,20,132.325,132.7,132.25,132.675,267
20131201|2013-12-20 10:00,20,132.675,132.975,132.6,132.875,263
20131201|2013-12-20 10:30,20,132.875,132.875,132.575,132.575,162
20131201|2013-12-20 11:00,20,132.575,132.65,132.55,132.575,125
20131201|2013-12-20 11:30,20,132.675,132.7,132.5,132.55,43
20131201|2013-12-20 12:00,20,132.5,132.625,132.5,132.6,43
20131201|2013-12-20 12:30,20,132.65,132.675,132.45,132.45,151
20131201|2013-12-20 13:00,20,132.5,132.525,132.5,132.525,104
20131201|2013-12-20 13:30,20,132.45,132.5,132.45,132.45,11
20131201|2013-12-23 09:00,23,132.7,132.85,132.7,132.8,197
20131201|2013-12-23 09:30,23,132.775,132.825,132.725,132.825,118
20131201|2013-12-23 10:00,23,132.8,132.8,132.725,132.725,158
20131201|2013-12-23 10:30,23,132.75,132.8,132.725,132.775,108
20131201|2013-12-23 11:00,23,132.75,132.75,132.625,132.625,123
20131201|2013-12-23 11:30,23,132.6,132.675,132.6,132.6,76
20131201|2013-12-23 12:00,23,132.6,132.625,132.55,132.575,107
20131201|2013-12-23 12:30,23,132.6,132.75,132.6,132.65,91
20131201|2013-12-23 13:00,23,132.65,132.725,132.65,132.725,53
20131201|2013-12-23 13:30,23,132.725,132.725,132.7,132.7,5
20131201|2013-12-23 14:00,23,132.7,132.7,132.7,132.7,3
20131201|2013-12-23 14:30,23,132.6,132.6,132.575,132.6,5
20131201|2013-12-23 15:30,23,132.65,132.75,132.65,132.75,22
20131201|2013-12-23 17:00,24,132.75,132.8,132.75,132.8,4
20131201|2013-12-24 06:00,24,133,133,133,133,1
20131201|2013-12-24 06:30,24,132.55,132.55,132.5,132.5,49
20131201|2013-12-24 07:00,24,132.5,132.7,132.5,132.7,7
20131201|2013-12-24 07:30,24,132.75,132.75,132.55,132.55,6
20131201|2013-12-24 08:00,24,132.45,132.45,132.225,132.25,67
20131201|2013-12-24 08:30,24,132.3,132.3,132.1,132.2,165
20131201|2013-12-24 09:00,24,132.175,132.35,132.15,132.2,160
20131201|2013-12-24 09:30,24,132.2,132.225,132,132.1,225
20131201|2013-12-24 10:00,24,132.1,132.225,132.05,132.15,45
20131201|2013-12-24 10:30,24,132.125,132.3,132.125,132.3,39
20131201|2013-12-24 11:00,24,132.3,132.375,132.2,132.2,90
20131201|2013-12-24 11:30,24,132.275,132.35,132.2,132.225,40
20131201|2013-12-24 12:00,24,132.225,132.225,132.05,132.05,33
20131201|2013-12-26 09:00,26,132.5,132.75,132.5,132.575,210
20131201|2013-12-26 09:30,26,132.55,132.575,132.525,132.55,47
20131201|2013-12-26 10:00,26,132.55,132.55,132.5,132.5,51
20131201|2013-12-26 10:30,26,132.4,132.45,132.35,132.4,41
20131201|2013-12-26 11:00,26,132.425,132.6,132.425,132.6,53
20131201|2013-12-26 11:30,26,132.625,132.625,132.575,132.575,3
20131201|2013-12-26 12:00,26,132.575,132.7,132.575,132.65,29
20131201|2013-12-26 12:30,26,132.675,132.725,132.625,132.65,66
20131201|2013-12-26 13:00,26,132.7,132.725,132.675,132.7,30
20131201|2013-12-26 14:00,26,132.7,132.725,132.7,132.725,13
20131201|2013-12-26 14:30,26,132.7,132.7,132.7,132.7,12
20131201|2013-12-26 15:30,26,132.725,132.725,132.725,132.725,2
20131201|2013-12-26 20:30,27,132.8,132.8,132.8,132.8,19
20131201|2013-12-26 21:30,27,132.8,132.8,132.8,132.8,12
20131201|2013-12-27 04:00,27,132.8,132.8,132.8,132.8,1
20131201|2013-12-27 06:30,27,132.7,132.7,132.7,132.7,4
20131201|2013-12-27 07:00,27,132.7,132.7,132.6,132.625,47
20131201|2013-12-27 07:30,27,132.725,132.8,132.725,132.775,11
20131201|2013-12-27 08:00,27,132.775,132.8,132.75,132.8,24
20131201|2013-12-27 08:30,27,132.8,132.825,132.8,132.825,16
20131201|2013-12-27 09:00,27,132.85,133.35,132.825,133.275,506
20131201|2013-12-27 09:30,27,133.275,133.55,133.225,133.525,467
20131201|2013-12-27 10:00,27,133.525,133.65,133.325,133.6,671
20131201|2013-12-27 10:30,27,133.55,133.775,133.55,133.725,283
20131201|2013-12-27 11:00,27,133.8,133.925,133.8,133.875,116
20131201|2013-12-27 11:30,27,133.9,134,133.9,134,106
20131201|2013-12-27 12:00,27,134.05,134.05,133.925,133.95,128
20131201|2013-12-27 12:30,27,133.95,134.025,133.825,133.925,137
20131201|2013-12-27 13:00,27,133.85,133.9,133.775,133.875,84
20131201|2013-12-27 13:30,27,133.8,133.925,133.8,133.9,7
20131201|2013-12-30 09:00,30,133.975,134.1,133.85,134.05,367
20131201|2013-12-30 09:30,30,134.025,134.125,133.95,134.125,87
20131201|2013-12-30 10:00,30,134.1,134.15,134.05,134.075,74
20131201|2013-12-30 10:30,30,134.075,134.1,133.825,134,129
20131201|2013-12-30 11:00,30,134,134.175,133.975,134.1,75
20131201|2013-12-30 11:30,30,134.15,134.2,134.15,134.2,28
20131201|2013-12-30 12:00,30,134.2,134.5,134.2,134.5,168
20131201|2013-12-30 12:30,30,134.5,134.575,134.4,134.4,127
20131201|2013-12-30 13:00,30,134.425,134.475,134.375,134.45,38
20131201|2013-12-30 13:30,30,134.5,134.525,134.475,134.525,12
20131201|2013-12-30 14:00,30,134.5,134.6,134.5,134.6,2
20131201|2013-12-30 14:30,30,134.625,134.625,134.5,134.525,14
20131201|2013-12-30 15:00,30,134.55,134.55,134.375,134.375,5
20131201|2013-12-30 15:30,30,134.35,134.4,134.35,134.4,11
20131201|2013-12-30 17:00,31,134.55,134.55,134.55,134.55,6
20131201|2013-12-31 06:30,31,134.65,134.65,134.65,134.65,5
20131201|2013-12-31 07:00,31,134.65,134.65,134.65,134.65,9
20131201|2013-12-31 08:00,31,134.65,134.8,134.625,134.7,19
20131201|2013-12-31 08:30,31,134.6,134.75,134.6,134.625,27
20131201|2013-12-31 09:00,31,134.6,134.725,134.5,134.5,78
20131201|2013-12-31 09:30,31,134.5,134.625,134.15,134.15,38
20131201|2013-12-31 10:00,31,134.125,134.125,134.05,134.05,35
20131201|2013-12-31 10:30,31,134.25,134.4,134.15,134.4,12
20131201|2013-12-31 11:00,31,134.4,134.425,134.225,134.225,31
20131201|2013-12-31 11:30,31,134.15,135.15,133.65,134.5,20
20140201|2013-05-28 11:00,28,126.15,126.375,126.125,126.225,34
20140201|2013-05-28 11:30,28,126.3,126.5,126.275,126.375,33
20140201|2013-05-28 12:00,28,126.275,126.5,126.25,126.45,37
20140201|2013-05-28 12:30,28,126.475,126.7,126.425,126.425,243
20140201|2013-05-28 13:00,28,126.425,126.6,126.375,126.375,23
20140201|2013-05-28 13:30,28,126.45,126.45,126.425,126.45,12
20140201|2013-05-28 14:00,28,126.4,126.4,126.375,126.375,6
20140201|2013-05-28 15:00,28,126.5,126.5,126.5,126.5,3
20140201|2013-05-28 15:30,28,126.575,126.6,126.5,126.6,21
20140201|2013-05-28 19:00,29,126.6,126.6,126.6,126.6,1
20140201|2013-05-28 20:00,29,126.6,126.625,126.6,126.625,4
20140201|2013-05-28 21:00,29,126.725,126.725,126.725,126.725,2
20140201|2013-05-28 22:30,29,127,127,127,127,1
20140201|2013-05-29 06:00,29,126.8,126.8,126.8,126.8,1
20140201|2013-05-29 06:30,29,126.7,126.7,126.7,126.7,1
20140201|2013-05-29 07:00,29,126.75,126.75,126.75,126.75,1
20140201|2013-05-29 07:30,29,126.75,126.75,126.75,126.75,1
20140201|2013-05-29 08:00,29,126.825,126.875,126.825,126.875,6
20140201|2013-05-29 08:30,29,126.875,127.075,126.875,127.075,19
20140201|2013-05-29 09:00,29,126.95,127.125,126.925,127,121
20140201|2013-05-29 09:30,29,127.025,127.15,126.95,126.95,40
20140201|2013-05-29 10:00,29,126.975,127.175,126.95,127.125,147
20140201|2013-05-29 10:30,29,127.05,127.125,127.05,127.075,12
20140201|2013-05-29 11:00,29,127.075,127.35,127.075,127.325,85
20140201|2013-05-29 11:30,29,127.275,127.35,127.225,127.35,51
20140201|2013-05-29 12:00,29,127.475,127.55,127.375,127.425,55
20140201|2013-05-29 12:30,29,127.325,127.5,127.275,127.425,40
20140201|2013-05-29 13:00,29,127.5,127.5,127.375,127.425,11
20140201|2013-05-29 13:30,29,127.35,127.35,127.35,127.35,2
20140201|2013-05-29 14:00,29,127.3,127.3,127.3,127.3,1
20140201|2013-05-29 14:30,29,127.3,127.3,127.3,127.3,5
20140201|2013-05-29 15:30,29,127.3,127.35,127.3,127.35,6
20140201|2013-05-29 21:00,30,127.35,127.35,127.35,127.35,1
20140201|2013-05-29 21:30,30,127.35,127.4,127.35,127.4,3
20140201|2013-05-30 00:00,30,127.425,127.425,127.425,127.425,2
20140201|2013-05-30 03:30,30,127.425,127.425,127.425,127.425,6
20140201|2013-05-30 04:00,30,127.4,127.525,127.375,127.525,26
20140201|2013-05-30 05:30,30,127.525,127.525,127.525,127.525,3
20140201|2013-05-30 06:00,30,127.525,127.525,127.525,127.525,1
20140201|2013-05-30 06:30,30,127.525,127.525,127.525,127.525,1
20140201|2013-05-30 07:00,30,127.55,127.55,127.55,127.55,9
20140201|2013-05-30 07:30,30,127.55,127.6,127.55,127.6,2
20140201|2013-05-30 08:00,30,127.55,127.55,127.55,127.55,1
20140201|2013-05-30 08:30,30,127.375,127.45,127.225,127.375,19
20140201|2013-05-30 09:00,30,127.475,127.5,127.175,127.175,58
20140201|2013-05-30 09:30,30,127.325,127.525,127.275,127.3,31
20140201|2013-05-30 10:00,30,127.275,127.45,127.2,127.35,53
20140201|2013-05-30 10:30,30,127.225,127.225,127.05,127.075,30
20140201|2013-05-30 11:00,30,127.125,127.125,126.15,126.6,174
20140201|2013-05-30 11:30,30,126.625,126.8,126.525,126.525,40
20140201|2013-05-30 12:00,30,126.425,126.525,126.4,126.5,54
20140201|2013-05-30 12:30,30,126.45,126.5,126.225,126.225,24
20140201|2013-05-30 13:00,30,126.225,126.35,126.225,126.35,33
20140201|2013-05-30 14:30,30,126.45,126.45,126.425,126.425,2
20140201|2013-05-31 07:00,31,126.475,126.475,126.475,126.475,1
20140201|2013-05-31 07:30,31,126.45,126.525,126.45,126.525,2
20140201|2013-05-31 08:00,31,126.5,126.5,126.5,126.5,1
20140201|2013-05-31 08:30,31,126.6,126.625,126.575,126.575,4
20140201|2013-05-31 09:00,31,126.5,126.525,126.15,126.225,42
20140201|2013-05-31 09:30,31,126.475,126.525,126.125,126.45,62
20140201|2013-05-31 10:00,31,126.5,126.5,126.425,126.425,21
20140201|2013-05-31 10:30,31,126.475,126.65,126.425,126.625,26
20140201|2013-05-31 11:00,31,126.55,126.725,126.55,126.725,177
20140201|2013-05-31 11:30,31,126.725,126.75,126.55,126.55,53
20140201|2013-05-31 12:00,31,126.6,126.7,126.6,126.7,17
20140201|2013-05-31 12:30,31,126.75,127.3,126.7,127.3,351
20140201|2013-05-31 13:00,31,127.275,127.275,126.725,126.725,91
20140201|2013-05-31 13:30,31,126.9,126.9,126.675,126.675,5
20140201|2013-06-03 09:00,3,127,127.075,126.45,126.475,60
20140201|2013-06-03 09:30,3,126.4,126.5,126.1,126.2,57
20140201|2013-06-03 10:00,3,126.125,126.2,126.125,126.125,46
20140201|2013-06-03 10:30,3,126.075,126.175,126,126.025,50
20140201|2013-06-03 11:00,3,126.025,126.175,125.875,126.175,124
20140201|2013-06-03 11:30,3,126.2,126.5,126.2,126.5,216
20140201|2013-06-03 12:00,3,126.5,126.75,126.5,126.625,66
20140201|2013-06-03 12:30,3,126.575,126.725,126.2,126.2,82
20140201|2013-06-03 13:00,3,126.225,126.35,126.225,126.35,114
20140201|2013-06-03 14:30,3,126.35,126.35,126.35,126.35,1
20140201|2013-06-03 15:30,3,126.35,126.35,126.35,126.35,1
20140201|2013-06-04 07:30,4,126.325,126.35,126.325,126.35,9
20140201|2013-06-04 08:00,4,126.35,126.45,126.325,126.4,14
20140201|2013-06-04 08:30,4,126.35,126.35,126.3,126.3,4
20140201|2013-06-04 09:00,4,126.425,126.425,126.075,126.075,29
20140201|2013-06-04 09:30,4,126.075,126.5,126.05,126.425,92
20140201|2013-06-04 10:00,4,126.475,126.55,126.45,126.45,24
20140201|2013-06-04 10:30,4,126.475,126.5,126.35,126.45,20
20140201|2013-06-04 11:00,4,126.5,126.5,126.225,126.5,78
20140201|2013-06-04 11:30,4,126.5,126.9,126.5,126.85,63
20140201|2013-06-04 12:00,4,126.975,127.45,126.975,127.45,194
20140201|2013-06-04 12:30,4,127.45,127.525,126.95,127.1,274
20140201|2013-06-04 13:00,4,127.1,127.125,127.075,127.075,82
20140201|2013-06-04 13:30,4,126.95,127,126.925,126.925,21
20140201|2013-06-04 14:00,4,126.925,126.925,126.925,126.925,9
20140201|2013-06-04 14:30,4,126.925,126.925,126.925,126.925,4
20140201|2013-06-04 15:00,4,126.925,126.925,126.925,126.925,4
20140201|2013-06-04 15:30,4,126.8,126.8,126.8,126.8,1
20140201|2013-06-04 19:00,5,127,127.15,127,127.1,10
20140201|2013-06-04 19:30,5,127.125,127.125,127.125,127.125,4
20140201|2013-06-04 20:30,5,126.825,126.825,126.725,126.725,9
20140201|2013-06-05 05:00,5,126.75,126.75,126.75,126.75,3
20140201|2013-06-05 05:30,5,126.725,126.725,126.725,126.725,4
20140201|2013-06-05 06:30,5,126.75,126.75,126.7,126.7,10
20140201|2013-06-05 07:30,5,126.625,126.625,126.625,126.625,1
20140201|2013-06-05 08:30,5,126.6,126.625,126.5,126.575,21
20140201|2013-06-05 09:00,5,126.55,126.55,126.25,126.25,76
20140201|2013-06-05 09:30,5,126.25,126.425,126.175,126.225,48
20140201|2013-06-05 10:00,5,126.2,126.45,126.2,126.45,74
20140201|2013-06-05 10:30,5,126.425,126.575,126.375,126.55,54
20140201|2013-06-05 11:00,5,126.55,126.65,126.55,126.625,26
20140201|2013-06-05 11:30,5,126.625,126.675,126.475,126.5,30
20140201|2013-06-05 12:00,5,126.475,126.55,126.375,126.4,10
20140201|2013-06-05 12:30,5,126.4,126.4,126.1,126.1,56
20140201|2013-06-05 13:00,5,126.225,126.3,126.175,126.2,28
20140201|2013-06-05 13:30,5,126.175,126.3,126.175,126.3,6
20140201|2013-06-05 14:30,5,126.225,126.225,126.225,126.225,1
20140201|2013-06-05 15:00,5,126.1,126.1,126.1,126.1,1
20140201|2013-06-06 05:00,6,126.275,126.275,126.275,126.275,4
20140201|2013-06-06 06:00,6,126.225,126.225,126.225,126.225,4
20140201|2013-06-06 07:30,6,126.225,126.225,126.175,126.175,5
20140201|2013-06-06 08:00,6,126.3,126.3,126.3,126.3,1
20140201|2013-06-06 08:30,6,126.225,126.25,126.225,126.25,15
20140201|2013-06-06 09:00,6,126.25,126.525,126.15,126.275,74
20140201|2013-06-06 09:30,6,126.25,126.5,126.25,126.375,69
20140201|2013-06-06 10:00,6,126.3,126.3,126.075,126.1,99
20140201|2013-06-06 10:30,6,126.05,126.325,125.975,126.275,264
20140201|2013-06-06 11:00,6,126.275,126.775,126.275,126.575,119
20140201|2013-06-06 11:30,6,126.6,126.65,126.375,126.375,21
20140201|2013-06-06 12:00,6,126.525,126.525,126.425,126.425,130
20140201|2013-06-06 12:30,6,126.525,126.75,126.525,126.675,45
20140201|2013-06-06 13:00,6,126.675,126.7,126.6,126.625,71
20140201|2013-06-06 13:30,6,126.65,126.65,126.65,126.65,2
20140201|2013-06-06 14:00,6,126.575,126.575,126.575,126.575,1
20140201|2013-06-06 14:30,6,126.575,126.575,126.575,126.575,7
20140201|2013-06-06 15:30,6,126.6,126.6,126.6,126.6,1
20140201|2013-06-06 19:00,7,126.425,126.475,126.425,126.475,3
20140201|2013-06-07 04:30,7,126.625,126.625,126.625,126.625,1
20140201|2013-06-07 06:30,7,126.675,126.7,126.575,126.575,9
20140201|2013-06-07 07:00,7,126.575,126.575,126.525,126.525,14
20140201|2013-06-07 07:30,7,126.775,126.775,126.6,126.625,7
20140201|2013-06-07 08:00,7,126.4,126.4,126.4,126.4,1
20140201|2013-06-07 08:30,7,126.375,126.55,126.35,126.55,19
20140201|2013-06-07 09:00,7,126.45,126.45,126.35,126.45,20
20140201|2013-06-07 09:30,7,126.35,126.45,126.275,126.425,72
20140201|2013-06-07 10:00,7,126.45,126.525,126.4,126.4,86
20140201|2013-06-07 10:30,7,126.4,126.45,126.325,126.425,117
20140201|2013-06-07 11:00,7,126.425,126.425,126.3,126.325,71
20140201|2013-06-07 11:30,7,126.325,126.35,126.125,126.3,68
20140201|2013-06-07 12:00,7,126.275,126.4,126.2,126.4,46
20140201|2013-06-07 12:30,7,126.45,126.475,126.25,126.35,62
20140201|2013-06-07 13:00,7,126.375,126.525,126.325,126.5,104
20140201|2013-06-07 13:30,7,126.45,126.475,126.45,126.475,8
20140201|2013-06-10 09:00,10,126,126.35,125.7,125.875,170
20140201|2013-06-10 09:30,10,125.8,125.95,125.625,125.95,71
20140201|2013-06-10 10:00,10,125.9,126.15,125.8,126,100
20140201|2013-06-10 10:30,10,126,126.075,125.725,125.725,63
20140201|2013-06-10 11:00,10,125.7,126.05,125.65,126,68
20140201|2013-06-10 11:30,10,125.975,126.025,125.9,126,28
20140201|2013-06-10 12:00,10,126,126.025,125.775,125.8,41
20140201|2013-06-10 12:30,10,125.825,126.05,125.775,125.775,98
20140201|2013-06-10 13:00,10,125.875,125.925,125.875,125.925,15
20140201|2013-06-10 14:00,10,125.95,125.95,125.95,125.95,1
20140201|2013-06-10 14:30,10,125.9,125.9,125.875,125.875,2
20140201|2013-06-10 15:00,10,125.925,125.95,125.925,125.95,3
20140201|2013-06-10 17:00,11,125.75,125.75,125.75,125.75,1
20140201|2013-06-11 08:00,11,125.975,126,125.975,126,2
20140201|2013-06-11 09:00,11,126,126.025,125.8,125.85,90
20140201|2013-06-11 09:30,11,125.85,126.125,125.85,126.125,33
20140201|2013-06-11 10:00,11,126.175,126.175,126.15,126.15,8
20140201|2013-06-11 11:30,11,126.725,126.725,126.525,126.525,3
20140201|2013-06-11 12:00,11,126.575,126.675,126.45,126.55,31
20140201|2013-06-11 12:30,11,126.6,126.85,126.5,126.625,116
20140201|2013-06-11 13:00,11,126.7,126.75,126.7,126.75,45
20140201|2013-06-11 13:30,11,126.75,126.775,126.75,126.775,7
20140201|2013-06-11 14:00,11,126.75,126.75,126.75,126.75,4
20140201|2013-06-11 15:30,11,126.75,126.75,126.75,126.75,4
20140201|2013-06-12 03:00,12,126.975,126.975,126.975,126.975,1
20140201|2013-06-12 03:30,12,127.05,127.05,127.05,127.05,25
20140201|2013-06-12 05:30,12,127.1,127.1,127.1,127.1,9
20140201|2013-06-12 06:30,12,127.15,127.15,127.125,127.125,5
20140201|2013-06-12 07:00,12,127.05,127.05,127.05,127.05,1
20140201|2013-06-12 07:30,12,127.125,127.125,127.075,127.1,4
20140201|2013-06-12 08:00,12,127.025,127.025,127,127,4
20140201|2013-06-12 08:30,12,126.75,126.75,126.725,126.725,13
20140201|2013-06-12 09:00,12,126.75,126.75,126.425,126.425,39
20140201|2013-06-12 09:30,12,126.5,126.725,126.475,126.575,47
20140201|2013-06-12 10:00,12,126.675,126.75,126.125,126.125,35
20140201|2013-06-12 10:30,12,126.125,126.475,126.125,126.4,66
20140201|2013-06-12 11:00,12,126.4,126.4,126.15,126.4,70
20140201|2013-06-12 11:30,12,126.4,126.75,126.4,126.65,73
20140201|2013-06-12 12:00,12,126.75,126.75,126.575,126.625,98
20140201|2013-06-12 12:30,12,126.6,126.8,126.5,126.75,164
20140201|2013-06-12 13:00,12,126.8,126.925,126.8,126.85,129
20140201|2013-06-12 13:30,12,126.9,126.95,126.9,126.95,21
20140201|2013-06-12 14:00,12,126.9,126.9,126.9,126.9,24
20140201|2013-06-12 14:30,12,126.875,126.875,126.875,126.875,1
20140201|2013-06-13 02:00,13,126.975,126.975,126.975,126.975,1
20140201|2013-06-13 02:30,13,126.975,126.975,126.975,126.975,2
20140201|2013-06-13 03:00,13,126.95,126.95,126.95,126.95,1
20140201|2013-06-13 04:00,13,126.975,126.975,126.975,126.975,1
20140201|2013-06-13 07:00,13,126.775,126.775,126.775,126.775,1
20140201|2013-06-13 07:30,13,126.7,126.7,126.7,126.7,2
20140201|2013-06-13 08:00,13,126.425,126.425,126.425,126.425,1
20140201|2013-06-13 08:30,13,126.725,126.775,126.55,126.55,22
20140201|2013-06-13 09:00,13,126.575,126.775,126.5,126.5,100
20140201|2013-06-13 09:30,13,126.575,126.7,126.575,126.7,27
20140201|2013-06-13 10:00,13,126.75,126.85,126.5,126.525,80
20140201|2013-06-13 10:30,13,126.575,126.625,126.325,126.325,100
20140201|2013-06-13 11:00,13,126.325,126.425,126.275,126.425,108
20140201|2013-06-13 11:30,13,126.325,126.35,126.225,126.25,77
20140201|2013-06-13 12:00,13,126.275,126.45,126.125,126.3,96
20140201|2013-06-13 12:30,13,126.275,126.7,126.275,126.65,105
20140201|2013-06-13 13:00,13,126.6,126.65,126.55,126.6,33
20140201|2013-06-13 13:30,13,126.6,126.625,126.6,126.625,7
20140201|2013-06-13 14:00,13,126.625,126.7,126.625,126.7,7
20140201|2013-06-13 15:30,13,126.475,126.475,126.475,126.475,1
20140201|2013-06-13 18:00,14,126.475,126.475,126.475,126.475,1
20140201|2013-06-13 22:00,14,126.5,126.5,126.5,126.5,2
20140201|2013-06-14 06:30,14,126.4,126.4,126.4,126.4,1
20140201|2013-06-14 07:30,14,126.375,126.375,126.375,126.375,1
20140201|2013-06-14 08:00,14,126.35,126.375,126.35,126.375,3
20140201|2013-06-14 08:30,14,126.375,126.375,126.225,126.225,26
20140201|2013-06-14 09:00,14,126.225,126.325,126.175,126.175,24
20140201|2013-06-14 09:30,14,126.15,126.4,126.075,126.3,28
20140201|2013-06-14 10:00,14,126.25,126.25,126.2,126.225,27
20140201|2013-06-14 10:30,14,126.15,126.2,126.05,126.15,60
20140201|2013-06-14 11:00,14,126.15,126.2,126.05,126.075,45
20140201|2013-06-14 11:30,14,126.05,126.1,126.025,126.1,44
20140201|2013-06-14 12:00,14,126.1,126.1,125.85,125.85,83
20140201|2013-06-14 12:30,14,125.875,125.925,125.7,125.725,87
20140201|2013-06-14 13:00,14,125.65,125.7,125.625,125.625,21
20140201|2013-06-14 13:30,14,125.6,125.6,125.575,125.575,15
20140201|2013-06-17 09:00,17,125.575,125.75,125.55,125.675,69
20140201|2013-06-17 09:30,17,125.675,125.675,125.4,125.4,74
20140201|2013-06-17 10:00,17,125.525,125.6,125.5,125.6,35
20140201|2013-06-17 10:30,17,125.675,127,125.65,126.375,458
20140201|2013-06-17 11:00,17,126.35,126.475,126.275,126.3,66
20140201|2013-06-17 11:30,17,126.425,126.425,126.125,126.125,52
20140201|2013-06-17 12:00,17,126.1,126.45,126,126.375,51
20140201|2013-06-17 12:30,17,126.5,126.5,126.15,126.175,106
20140201|2013-06-17 13:00,17,126.15,126.25,126.125,126.25,25
20140201|2013-06-17 13:30,17,126.25,126.25,126.2,126.2,4
20140201|2013-06-17 14:00,17,126.125,126.125,126.125,126.125,1
20140201|2013-06-17 14:30,17,126.175,126.175,126.175,126.175,2
20140201|2013-06-17 19:00,18,126.075,126.075,126.075,126.075,2
20140201|2013-06-18 08:30,18,126.175,126.175,126.175,126.175,4
20140201|2013-06-18 09:00,18,126.1,126.275,125.975,125.975,123
20140201|2013-06-18 09:30,18,126.025,126.25,125.95,126.25,42
20140201|2013-06-18 10:00,18,126.3,126.375,126.2,126.325,72
20140201|2013-06-18 10:30,18,126.6,126.8,126.55,126.775,120
20140201|2013-06-18 11:00,18,126.8,126.8,126.5,126.65,42
20140201|2013-06-18 11:30,18,126.65,126.75,126.3,126.3,53
20140201|2013-06-18 12:00,18,126.35,126.4,126.325,126.325,12
20140201|2013-06-18 12:30,18,126.25,126.3,126.15,126.2,42
20140201|2013-06-18 13:00,18,126.175,126.225,126.175,126.225,11
20140201|2013-06-18 14:30,18,126.25,126.25,126.25,126.25,1
20140201|2013-06-18 15:30,18,126.225,126.225,126.225,126.225,2
20140201|2013-06-18 17:00,19,126.175,126.35,126.05,126.35,9
20140201|2013-06-19 00:00,19,126.35,126.35,126.35,126.35,1
20140201|2013-06-19 04:30,19,126.375,126.525,126.375,126.525,14
20140201|2013-06-19 07:00,19,126.5,126.5,126.45,126.45,3
20140201|2013-06-19 07:30,19,126.5,126.5,126.45,126.5,6
20140201|2013-06-19 08:30,19,126.325,126.4,126.325,126.4,4
20140201|2013-06-19 09:00,19,126.375,126.475,126.35,126.35,8
20140201|2013-06-19 09:30,19,126.35,127.05,126.35,126.85,155
20140201|2013-06-19 10:00,19,126.75,126.975,126.675,126.9,52
20140201|2013-06-19 10:30,19,126.975,127.05,126.875,126.925,59
20140201|2013-06-19 11:00,19,126.95,127.275,126.925,127.25,114
20140201|2013-06-19 11:30,19,127.225,127.325,127.1,127.25,64
20140201|2013-06-19 12:00,19,127.35,127.425,127.25,127.425,48
20140201|2013-06-19 12:30,19,127.3,127.375,127.15,127.375,74
20140201|2013-06-19 13:00,19,127.325,127.35,127.2,127.275,31
20140201|2013-06-19 13:30,19,127.2,127.2,127.175,127.2,7
20140201|2013-06-19 14:00,19,127.175,127.175,127.175,127.175,2
20140201|2013-06-19 15:00,19,127.2,127.2,127.175,127.175,5
20140201|2013-06-19 15:30,19,127.2,127.2,127.2,127.2,2
20140201|2013-06-19 19:00,20,127.25,127.25,127.25,127.25,7
20140201|2013-06-20 03:30,20,127.25,127.25,127.25,127.25,3
20140201|2013-06-20 04:30,20,127.25,127.25,127.25,127.25,1
20140201|2013-06-20 05:00,20,127.125,127.125,127.125,127.125,1
20140201|2013-06-20 05:30,20,127.175,127.25,127.175,127.25,14
20140201|2013-06-20 07:00,20,127.25,127.25,127.25,127.25,1
20140201|2013-06-20 07:30,20,127.25,127.275,127.25,127.275,5
20140201|2013-06-20 08:00,20,127.15,127.15,127.15,127.15,2
20140201|2013-06-20 08:30,20,127.025,127.075,126.95,126.95,9
20140201|2013-06-20 09:00,20,127,127.075,126.7,126.7,87
20140201|2013-06-20 09:30,20,126.7,126.825,126.625,126.625,63
20140201|2013-06-20 10:00,20,126.625,126.625,126.325,126.425,104
20140201|2013-06-20 10:30,20,126.45,126.7,126.45,126.7,30
20140201|2013-06-20 11:00,20,126.75,126.9,126.75,126.9,36
20140201|2013-06-20 11:30,20,126.925,127.05,126.9,126.925,27
20140201|2013-06-20 12:00,20,126.95,126.975,126.9,126.95,28
20140201|2013-06-20 12:30,20,127,127.15,126.9,127,61
20140201|2013-06-20 13:00,20,127,127.025,126.85,126.85,32
20140201|2013-06-20 14:00,20,126.85,126.85,126.85,126.85,3
20140201|2013-06-20 14:30,20,126.875,126.875,126.875,126.875,1
20140201|2013-06-20 15:00,20,126.875,126.875,126.875,126.875,1
20140201|2013-06-20 15:30,20,126.875,126.875,126.875,126.875,2
20140201|2013-06-21 00:30,21,126.8,126.8,126.8,126.8,1
20140201|2013-06-21 01:30,21,126.8,126.8,126.8,126.8,3
20140201|2013-06-21 02:00,21,126.825,126.825,126.825,126.825,2
20140201|2013-06-21 03:00,21,126.8,126.8,126.8,126.8,2
20140201|2013-06-21 05:30,21,126.85,126.85,126.85,126.85,1
20140201|2013-06-21 07:30,21,126.825,126.825,126.825,126.825,5
20140201|2013-06-21 08:00,21,126.725,126.9,126.725,126.9,10
20140201|2013-06-21 08:30,21,126.7,126.75,126.7,126.75,22
20140201|2013-06-21 09:00,21,126.75,126.75,126.475,126.65,194
20140201|2013-06-21 09:30,21,126.65,127.1,126.65,127.025,248
20140201|2013-06-21 10:00,21,127.125,127.225,127.125,127.175,75
20140201|2013-06-21 10:30,21,127.15,127.925,127.125,127.6,386
20140201|2013-06-21 11:00,21,127.6,127.675,127.325,127.4,162
20140201|2013-06-21 11:30,21,127.475,127.95,127.45,127.9,146
20140201|2013-06-21 12:00,21,127.85,128,127.725,127.725,245
20140201|2013-06-21 12:30,21,127.725,128.2,127.725,128.025,419
20140201|2013-06-21 13:00,21,128,128.025,127.95,128.025,86
20140201|2013-06-21 13:30,21,128.05,128.05,128,128,8
20140201|2013-06-24 09:00,24,127.75,127.925,127.7,127.825,116
20140201|2013-06-24 09:30,24,127.95,128.225,127.85,127.875,88
20140201|2013-06-24 10:00,24,128,128,127.65,127.675,65
20140201|2013-06-24 10:30,24,127.725,128.2,127.725,127.825,124
20140201|2013-06-24 11:00,24,127.875,127.975,127.825,127.925,62
20140201|2013-06-24 11:30,24,127.9,128,127.825,127.925,34
20140201|2013-06-24 12:00,24,127.9,128,127.85,127.975,41
20140201|2013-06-24 12:30,24,127.975,128,127.65,127.65,54
20140201|2013-06-24 13:00,24,127.65,127.8,127.65,127.8,32
20140201|2013-06-24 13:30,24,127.825,127.825,127.75,127.75,4
20140201|2013-06-24 14:30,24,127.725,127.725,127.725,127.725,4
20140201|2013-06-24 15:00,24,127.7,127.725,127.675,127.725,10
20140201|2013-06-24 15:30,24,127.75,127.75,127.725,127.725,2
20140201|2013-06-24 19:00,25,127.75,127.75,127.75,127.75,1
20140201|2013-06-24 21:00,25,127.85,127.925,127.85,127.925,2
20140201|2013-06-24 22:00,25,127.925,127.925,127.925,127.925,1
20140201|2013-06-24 22:30,25,127.925,127.925,127.925,127.925,1
20140201|2013-06-25 04:00,25,127.9,127.9,127.9,127.9,3
20140201|2013-06-25 07:30,25,127.925,127.925,127.9,127.9,3
20140201|2013-06-25 08:00,25,127.825,127.825,127.825,127.825,1
20140201|2013-06-25 08:30,25,127.875,127.95,127.825,127.95,28
20140201|2013-06-25 09:00,25,127.975,128,127.85,128,41
20140201|2013-06-25 09:30,25,128,128.225,127.9,127.9,147
20140201|2013-06-25 10:00,25,127.9,127.95,127.775,127.8,213
20140201|2013-06-25 10:30,25,127.725,127.9,127.7,127.85,60
20140201|2013-06-25 11:00,25,127.9,127.95,127.9,127.9,19
20140201|2013-06-25 11:30,25,127.925,127.925,127.65,127.85,63
20140201|2013-06-25 12:00,25,127.85,127.85,127.725,127.75,25
20140201|2013-06-25 12:30,25,127.8,127.9,127.7,127.9,49
20140201|2013-06-25 13:00,25,127.825,127.9,127.825,127.9,9
20140201|2013-06-25 13:30,25,127.825,127.825,127.825,127.825,3
20140201|2013-06-25 14:00,25,127.85,127.85,127.85,127.85,2
20140201|2013-06-25 14:30,25,127.9,127.9,127.9,127.9,2
20140201|2013-06-25 15:00,25,127.9,127.9,127.9,127.9,5
20140201|2013-06-25 15:30,25,127.925,127.925,127.9,127.925,6
20140201|2013-06-25 17:00,26,127.85,127.85,127.85,127.85,2
20140201|2013-06-25 19:00,26,127.925,127.925,127.925,127.925,1
20140201|2013-06-25 19:30,26,127.85,127.85,127.85,127.85,4
20140201|2013-06-25 22:00,26,127.85,127.975,127.85,127.925,19
20140201|2013-06-25 22:30,26,127.95,127.95,127.95,127.95,4
20140201|2013-06-25 23:00,26,127.95,127.95,127.95,127.95,4
20140201|2013-06-26 01:30,26,127.95,127.95,127.95,127.95,8
20140201|2013-06-26 04:30,26,127.925,127.95,127.925,127.95,2
20140201|2013-06-26 05:00,26,127.975,128.05,127.975,128.05,4
20140201|2013-06-26 07:00,26,128,128,128,128,1
20140201|2013-06-26 08:00,26,127.9,127.9,127.85,127.85,35
20140201|2013-06-26 08:30,26,127.9,127.975,127.85,127.975,97
20140201|2013-06-26 09:00,26,128,128.375,127.875,128.325,115
20140201|2013-06-26 09:30,26,128.3,128.35,128.125,128.3,156
20140201|2013-06-26 10:00,26,128.25,128.4,128.1,128.25,193
20140201|2013-06-26 10:30,26,128.275,128.5,128.275,128.275,43
20140201|2013-06-26 11:00,26,128.35,128.5,128.325,128.45,86
20140201|2013-06-26 11:30,26,128.475,128.575,128.45,128.525,54
20140201|2013-06-26 12:00,26,128.5,128.5,128.3,128.4,34
20140201|2013-06-26 12:30,26,128.35,128.525,128.35,128.45,51
20140201|2013-06-26 13:00,26,128.45,128.575,128.45,128.525,61
20140201|2013-06-26 13:30,26,128.5,128.5,128.45,128.45,12
20140201|2013-06-26 14:00,26,128.55,128.55,128.525,128.55,8
20140201|2013-06-26 14:30,26,128.425,128.6,128.425,128.6,13
20140201|2013-06-26 15:00,26,128.6,128.625,128.55,128.625,13
20140201|2013-06-26 15:30,26,128.575,128.575,128.575,128.575,3
20140201|2013-06-26 20:00,27,128.7,128.7,128.7,128.7,1
20140201|2013-06-26 21:30,27,128.7,128.7,128.7,128.7,2
20140201|2013-06-26 23:30,27,128.7,128.775,128.7,128.775,26
20140201|2013-06-27 00:30,27,128.775,128.775,128.775,128.775,1
20140201|2013-06-27 02:00,27,128.8,128.825,128.8,128.825,2
20140201|2013-06-27 03:00,27,128.775,128.775,128.775,128.775,2
20140201|2013-06-27 06:00,27,128.85,128.85,128.85,128.85,1
20140201|2013-06-27 06:30,27,128.825,128.825,128.825,128.825,2
20140201|2013-06-27 07:00,27,128.775,128.8,128.775,128.8,3
20140201|2013-06-27 07:30,27,128.75,128.75,128.575,128.575,4
20140201|2013-06-27 08:00,27,128.65,128.675,128.65,128.675,6
20140201|2013-06-27 08:30,27,128.675,128.775,128.675,128.75,34
20140201|2013-06-27 09:00,27,128.775,128.9,128.75,128.875,48
20140201|2013-06-27 09:30,27,128.85,128.975,128.775,128.8,106
20140201|2013-06-27 10:00,27,128.85,128.875,128.75,128.85,66
20140201|2013-06-27 10:30,27,128.9,128.925,128.85,128.85,60
20140201|2013-06-27 11:00,27,128.85,129,128.8,128.85,83
20140201|2013-06-27 11:30,27,128.875,128.975,128.85,128.875,76
20140201|2013-06-27 12:00,27,129,129,128.9,128.95,80
20140201|2013-06-27 12:30,27,128.95,129.05,128.9,129.05,114
20140201|2013-06-27 13:00,27,128.975,128.975,128.75,128.8,28
20140201|2013-06-27 14:00,27,128.75,128.8,128.725,128.8,6
20140201|2013-06-27 14:30,27,128.7,128.7,128.675,128.675,5
20140201|2013-06-27 15:00,27,128.675,128.675,128.625,128.625,8
20140201|2013-06-27 15:30,27,128.6,128.6,128.475,128.5,12
20140201|2013-06-27 17:00,28,128.7,128.7,128.7,128.7,4
20140201|2013-06-27 17:30,28,128.425,128.425,128.425,128.425,2
20140201|2013-06-27 18:00,28,128.45,128.575,128.45,128.575,2
20140201|2013-06-27 18:30,28,128.5,128.5,128.5,128.5,2
20140201|2013-06-27 22:30,28,128.55,128.55,128.475,128.5,10
20140201|2013-06-27 23:00,28,128.65,128.65,128.65,128.65,5
20140201|2013-06-27 23:30,28,128.65,128.65,128.65,128.65,1
20140201|2013-06-28 03:00,28,128.8,128.825,128.8,128.825,4
20140201|2013-06-28 04:30,28,128.875,128.9,128.875,128.875,11
20140201|2013-06-28 07:00,28,128.95,128.95,128.95,128.95,4
20140201|2013-06-28 07:30,28,128.95,128.95,128.95,128.95,1
20140201|2013-06-28 08:00,28,128.875,128.875,128.75,128.75,8
20140201|2013-06-28 08:30,28,128.75,128.9,128.475,128.475,21
20140201|2013-06-28 09:00,28,128.375,129,128.375,129,68
20140201|2013-06-28 09:30,28,128.925,128.975,128.6,128.775,58
20140201|2013-06-28 10:00,28,128.7,128.925,128.675,128.8,93
20140201|2013-06-28 10:30,28,128.825,128.825,128.475,128.55,112
20140201|2013-06-28 11:00,28,128.65,128.775,128.35,128.55,122
20140201|2013-06-28 11:30,28,128.575,128.725,128.425,128.675,46
20140201|2013-06-28 12:00,28,128.65,128.7,128.625,128.65,13
20140201|2013-06-28 12:30,28,128.675,128.85,128.475,128.475,165
20140201|2013-06-28 13:00,28,128.45,128.65,128.375,128.65,70
20140201|2013-06-28 13:30,28,128.7,128.725,128.625,128.725,5
20140201|2013-07-01 09:00,1,128.625,129.125,128.525,128.725,228
20140201|2013-07-01 09:30,1,128.775,128.975,128.775,128.975,97
20140201|2013-07-01 10:00,1,128.95,129.175,128.875,129,195
20140201|2013-07-01 10:30,1,129.075,129.2,129.05,129.1,82
20140201|2013-07-01 11:00,1,129.1,129.35,129.1,129.275,77
20140201|2013-07-01 11:30,1,129.275,129.35,129.275,129.3,48
20140201|2013-07-01 12:00,1,129.3,129.3,129.15,129.275,28
20140201|2013-07-01 12:30,1,129.325,129.375,129.075,129.25,82
20140201|2013-07-01 13:00,1,129.275,129.275,129.15,129.2,37
20140201|2013-07-01 13:30,1,129.125,129.15,129.1,129.1,5
20140201|2013-07-01 14:00,1,129.125,129.15,129.125,129.15,3
20140201|2013-07-01 14:30,1,129.2,129.2,129.175,129.175,10
20140201|2013-07-01 15:00,1,129.15,129.15,129.125,129.125,6
20140201|2013-07-01 15:30,1,129.175,129.2,129.175,129.2,6
20140201|2013-07-01 17:00,2,129.2,129.2,129.2,129.2,3
20140201|2013-07-01 17:30,2,129.2,129.2,129.175,129.2,6
20140201|2013-07-01 19:00,2,129.1,129.125,128.95,128.95,9
20140201|2013-07-01 19:30,2,128.95,128.95,128.95,128.95,1
20140201|2013-07-01 20:00,2,128.975,129,128.975,129,2
20140201|2013-07-01 20:30,2,129,129.175,129,129.125,14
20140201|2013-07-01 21:00,2,129.075,129.125,129.075,129.1,4
20140201|2013-07-01 21:30,2,129.125,129.125,129.125,129.125,1
20140201|2013-07-01 22:00,2,129.25,129.25,129.25,129.25,2
20140201|2013-07-01 22:30,2,129.25,129.425,129.25,129.425,20
20140201|2013-07-01 23:30,2,129.35,129.35,129.35,129.35,3
20140201|2013-07-02 00:00,2,129.45,129.45,129.35,129.35,2
20140201|2013-07-02 00:30,2,129.325,129.325,129.325,129.325,4
20140201|2013-07-02 01:30,2,129.45,129.45,129.45,129.45,1
20140201|2013-07-02 04:30,2,129.45,129.45,129.45,129.45,3
20140201|2013-07-02 05:00,2,129.425,129.425,129.325,129.325,7
20140201|2013-07-02 06:30,2,129.375,129.375,129.375,129.375,1
20140201|2013-07-02 07:00,2,129.375,129.375,129.325,129.375,13
20140201|2013-07-02 08:00,2,129.5,129.5,129.5,129.5,3
20140201|2013-07-02 08:30,2,129.4,129.5,129.4,129.475,53
20140201|2013-07-02 09:00,2,129.475,129.5,128.625,128.725,201
20140201|2013-07-02 09:30,2,128.75,129.15,128.7,128.9,96
20140201|2013-07-02 10:00,2,128.875,128.875,128.675,128.8,61
20140201|2013-07-02 10:30,2,128.9,128.9,128.75,128.75,24
20140201|2013-07-02 11:00,2,128.775,128.9,128.625,128.675,53
20140201|2013-07-02 11:30,2,128.625,128.75,128.625,128.725,57
20140201|2013-07-02 12:00,2,128.725,128.775,128.7,128.7,18
20140201|2013-07-02 12:30,2,128.85,128.975,128.775,128.875,87
20140201|2013-07-02 13:00,2,128.875,128.9,128.775,128.775,12
20140201|2013-07-02 13:30,2,128.75,128.75,128.75,128.75,2
20140201|2013-07-02 14:00,2,128.7,128.7,128.7,128.7,2
20140201|2013-07-02 14:30,2,128.6,128.6,128.575,128.575,13
20140201|2013-07-02 15:00,2,128.7,128.7,128.675,128.675,8
20140201|2013-07-02 15:30,2,128.75,128.75,128.725,128.75,26
20140201|2013-07-02 17:00,3,128.8,128.8,128.75,128.775,8
20140201|2013-07-02 17:30,3,128.8,128.8,128.8,128.8,12
20140201|2013-07-02 18:00,3,128.9,128.9,128.9,128.9,5
20140201|2013-07-02 22:30,3,128.875,128.9,128.875,128.875,4
20140201|2013-07-03 05:30,3,128.875,128.875,128.875,128.875,2
20140201|2013-07-03 07:00,3,128.875,128.875,128.875,128.875,2
20140201|2013-07-03 07:30,3,128.825,128.825,128.825,128.825,2
20140201|2013-07-03 08:00,3,128.8,128.8,128.775,128.775,6
20140201|2013-07-03 08:30,3,128.8,128.8,128.675,128.8,42
20140201|2013-07-03 09:00,3,128.8,129.15,128.8,129.025,202
20140201|2013-07-03 09:30,3,129.025,129.15,128.9,128.925,130
20140201|2013-07-03 10:00,3,128.95,129.2,128.95,129.175,253
20140201|2013-07-03 10:30,3,129.175,129.2,128.975,128.975,83
20140201|2013-07-03 11:00,3,128.95,129.2,128.925,128.925,75
20140201|2013-07-03 11:30,3,128.9,129.2,128.8,129.1,42
20140201|2013-07-03 12:00,3,129.125,129.175,128.925,129.15,73
20140201|2013-07-05 09:00,5,129,129.05,128.825,128.825,69
20140201|2013-07-05 09:30,5,128.85,128.95,128.825,128.85,60
20140201|2013-07-05 10:00,5,128.875,128.95,128.825,128.9,89
20140201|2013-07-05 10:30,5,128.875,128.875,128.7,128.8,63
20140201|2013-07-05 11:00,5,128.875,128.875,128.85,128.875,13
20140201|2013-07-05 11:30,5,128.975,128.975,128.95,128.95,34
20140201|2013-07-05 12:00,5,128.95,129.15,128.925,129.1,143
20140201|2013-07-05 12:30,5,129.1,129.125,128.925,128.975,62
20140201|2013-07-05 13:00,5,129,129,128.95,128.95,55
20140201|2013-07-05 13:30,5,128.95,128.975,128.95,128.95,6
20140201|2013-07-08 09:00,8,128.9,129.25,128.875,129.25,56
20140201|2013-07-08 09:30,8,129.275,129.3,128.775,128.875,81
20140201|2013-07-08 10:00,8,128.9,129.2,128.875,129.2,87
20140201|2013-07-08 10:30,8,129.2,129.35,129,129.125,120
20140201|2013-07-08 11:00,8,129.1,129.35,129.1,129.3,161
20140201|2013-07-08 11:30,8,129.325,129.4,129.125,129.275,119
20140201|2013-07-08 12:00,8,129.35,129.35,129.2,129.275,45
20140201|2013-07-08 12:30,8,129.275,129.475,129.225,129.375,308
20140201|2013-07-08 13:00,8,129.35,129.4,129.325,129.325,157
20140201|2013-07-08 13:30,8,129.325,129.375,129.325,129.325,36
20140201|2013-07-08 15:00,8,129.3,129.3,129.3,129.3,10
20140201|2013-07-08 15:30,8,129.25,129.4,129.25,129.3,18
20140201|2013-07-08 17:00,9,129.3,129.3,129.175,129.175,8
20140201|2013-07-08 17:30,9,129.25,129.25,129.25,129.25,4
20140201|2013-07-08 18:30,9,129.125,129.125,129.125,129.125,2
20140201|2013-07-08 19:00,9,129.175,129.175,129.175,129.175,5
20140201|2013-07-08 19:30,9,129.25,129.25,129.25,129.25,1
20140201|2013-07-08 20:30,9,129.175,129.175,129.175,129.175,2
20140201|2013-07-08 22:00,9,129.25,129.25,129.25,129.25,4
20140201|2013-07-08 22:30,9,129.25,129.25,129.25,129.25,1
20140201|2013-07-09 00:30,9,129.25,129.25,129.25,129.25,6
20140201|2013-07-09 02:00,9,129.25,129.25,129.25,129.25,1
20140201|2013-07-09 03:00,9,129.25,129.25,129.25,129.25,8
20140201|2013-07-09 03:30,9,129.25,129.25,129.25,129.25,4
20140201|2013-07-09 06:00,9,129.175,129.175,129.175,129.175,1
20140201|2013-07-09 07:30,9,129.1,129.125,129,129,15
20140201|2013-07-09 08:00,9,129.075,129.175,129.075,129.125,22
20140201|2013-07-09 08:30,9,129.075,129.15,129.05,129.125,14
20140201|2013-07-09 09:00,9,129.125,129.125,128.75,128.75,216
20140201|2013-07-09 09:30,9,128.8,128.925,128.5,128.825,262
20140201|2013-07-09 10:00,9,128.85,129.325,128.85,129.275,232
20140201|2013-07-09 10:30,9,129.275,129.375,129.075,129.375,61
20140201|2013-07-09 11:00,9,129.35,129.425,129.275,129.275,64
20140201|2013-07-09 11:30,9,129.35,129.45,129.3,129.45,144
20140201|2013-07-09 12:00,9,129.45,129.55,129.4,129.475,161
20140201|2013-07-09 12:30,9,129.5,129.9,129.475,129.575,354
20140201|2013-07-09 13:00,9,129.575,129.65,129.55,129.55,50
20140201|2013-07-09 13:30,9,129.55,129.575,129.45,129.55,130
20140201|2013-07-09 14:00,9,129.55,129.55,129.5,129.5,13
20140201|2013-07-09 14:30,9,129.425,129.5,129.4,129.475,7
20140201|2013-07-09 15:00,9,129.4,129.4,129.4,129.4,16
20140201|2013-07-09 15:30,9,129.4,129.4,129.4,129.4,3
20140201|2013-07-09 17:30,10,129.375,129.375,129.375,129.375,1
20140201|2013-07-09 22:30,10,129.525,129.55,129.525,129.55,16
20140201|2013-07-10 04:30,10,129.55,129.55,129.55,129.55,1
20140201|2013-07-10 05:30,10,129.525,129.525,129.525,129.525,2
20140201|2013-07-10 06:30,10,129.525,129.55,129.525,129.55,3
20140201|2013-07-10 07:30,10,129.425,129.475,129.4,129.4,9
20140201|2013-07-10 08:00,10,129.375,129.5,129.375,129.45,9
20140201|2013-07-10 08:30,10,129.475,129.55,129.45,129.525,9
20140201|2013-07-10 09:00,10,129.475,129.9,129.425,129.8,823
20140201|2013-07-10 09:30,10,129.825,129.925,129.7,129.7,272
20140201|2013-07-10 10:00,10,129.7,129.7,129.5,129.575,83
20140201|2013-07-10 10:30,10,129.55,129.55,129.35,129.4,196
20140201|2013-07-10 11:00,10,129.375,129.575,129.375,129.575,50
20140201|2013-07-10 11:30,10,129.375,129.475,129.375,129.475,27
20140201|2013-07-10 12:00,10,129.425,129.55,129.425,129.5,27
20140201|2013-07-10 12:30,10,129.5,129.5,129.375,129.4,157
20140201|2013-07-10 13:00,10,129.425,129.575,129.425,129.475,123
20140201|2013-07-10 13:30,10,129.55,129.55,129.55,129.55,6
20140201|2013-07-10 14:00,10,129.5,129.5,129.475,129.475,11
20140201|2013-07-10 15:00,10,129.625,129.675,129.625,129.675,13
20140201|2013-07-10 17:00,11,129.475,129.475,129.475,129.475,1
20140201|2013-07-10 20:00,11,129.525,129.525,129.525,129.525,1
20140201|2013-07-10 21:30,11,129.55,129.55,129.55,129.55,1
20140201|2013-07-10 22:30,11,129.575,129.6,129.575,129.6,3
20140201|2013-07-10 23:00,11,129.55,129.55,129.55,129.55,2
20140201|2013-07-11 06:30,11,129.525,129.525,129.5,129.5,4
20140201|2013-07-11 07:00,11,129.6,129.625,129.6,129.625,5
20140201|2013-07-11 07:30,11,129.55,129.55,129.525,129.525,2
20140201|2013-07-11 08:00,11,129.65,129.675,129.65,129.675,7
20140201|2013-07-11 08:30,11,129.65,129.7,129.575,129.6,31
20140201|2013-07-11 09:00,11,129.6,129.65,129.325,129.325,35
20140201|2013-07-11 09:30,11,129.325,129.575,129.3,129.575,530
20140201|2013-07-11 10:00,11,129.575,129.775,129.55,129.625,193
20140201|2013-07-11 10:30,11,129.65,129.675,129.55,129.575,35
20140201|2013-07-11 11:00,11,129.55,129.825,129.55,129.55,123
20140201|2013-07-11 11:30,11,129.575,129.7,129.55,129.675,133
20140201|2013-07-11 12:00,11,129.75,129.775,129.6,129.6,36
20140201|2013-07-11 12:30,11,129.625,129.75,129.55,129.6,154
20140201|2013-07-11 13:00,11,129.525,129.65,129.525,129.6,36
20140201|2013-07-11 13:30,11,129.575,129.6,129.575,129.6,8
20140201|2013-07-11 14:00,11,129.625,129.65,129.625,129.625,15
20140201|2013-07-11 14:30,11,129.575,129.575,129.575,129.575,8
20140201|2013-07-11 15:00,11,129.6,129.6,129.6,129.6,1
20140201|2013-07-11 15:30,11,129.6,129.6,129.6,129.6,2
20140201|2013-07-11 18:00,12,129.55,129.575,129.55,129.575,2
20140201|2013-07-11 19:00,12,129.475,129.475,129.475,129.475,4
20140201|2013-07-11 21:00,12,129.35,129.35,129.275,129.275,8
20140201|2013-07-11 21:30,12,129.35,129.35,129.3,129.3,6
20140201|2013-07-11 22:00,12,129.3,129.3,129.3,129.3,1
20140201|2013-07-11 23:00,12,129.3,129.3,129.3,129.3,2
20140201|2013-07-11 23:30,12,129.3,129.3,129.3,129.3,1
20140201|2013-07-12 03:00,12,129.25,129.35,129.25,129.35,9
20140201|2013-07-12 04:00,12,129.375,129.375,129.3,129.325,13
20140201|2013-07-12 04:30,12,129.35,129.35,129.35,129.35,1
20140201|2013-07-12 05:00,12,129.375,129.375,129.375,129.375,1
20140201|2013-07-12 06:00,12,129.325,129.375,129.325,129.375,5
20140201|2013-07-12 06:30,12,129.4,129.4,129.4,129.4,2
20140201|2013-07-12 08:00,12,129.4,129.45,129.35,129.35,16
20140201|2013-07-12 08:30,12,129.3,129.3,129.15,129.225,67
20140201|2013-07-12 09:00,12,129.275,129.35,129.125,129.25,99
20140201|2013-07-12 09:30,12,129.275,129.55,129.275,129.525,80
20140201|2013-07-12 10:00,12,129.475,129.6,129.475,129.525,129
20140201|2013-07-12 10:30,12,129.525,129.55,129.5,129.5,27
20140201|2013-07-12 11:00,12,129.5,129.525,129.3,129.35,95
20140201|2013-07-12 11:30,12,129.35,129.35,128.975,129.225,329
20140201|2013-07-12 12:00,12,129.25,129.65,129.225,129.475,87
20140201|2013-07-12 12:30,12,129.45,129.625,129.425,129.5,206
20140201|2013-07-12 13:00,12,129.45,129.725,129.45,129.725,108
20140201|2013-07-12 13:30,12,129.65,129.65,129.65,129.65,4
20140201|2013-07-15 09:00,15,129.6,130.2,129.6,130.025,329
20140201|2013-07-15 09:30,15,130,130.05,129.9,129.975,138
20140201|2013-07-15 10:00,15,129.95,130.15,129.925,130.1,176
20140201|2013-07-15 10:30,15,130.1,130.175,130.025,130.1,129
20140201|2013-07-15 11:00,15,130.05,130.175,130,130.175,134
20140201|2013-07-15 11:30,15,130.125,130.325,130.1,130.3,177
20140201|2013-07-15 12:00,15,130.325,130.325,130.125,130.275,104
20140201|2013-07-15 12:30,15,130.2,130.275,130.125,130.175,264
20140201|2013-07-15 13:00,15,130.1,130.15,130.075,130.125,51
20140201|2013-07-15 13:30,15,130.1,130.1,130.1,130.1,3
20140201|2013-07-15 14:00,15,130.1,130.1,130.05,130.1,5
20140201|2013-07-15 14:30,15,130.1,130.1,130.1,130.1,1
20140201|2013-07-15 15:30,15,130,130,130,130,1
20140201|2013-07-15 17:00,16,129.9,129.9,129.9,129.9,12
20140201|2013-07-15 18:30,16,129.925,129.925,129.925,129.925,1
20140201|2013-07-15 19:00,16,129.975,130.175,129.975,130.175,36
20140201|2013-07-15 22:00,16,130.175,130.175,130.175,130.175,1
20140201|2013-07-15 23:00,16,130.125,130.125,130.125,130.125,1
20140201|2013-07-16 01:00,16,130.225,130.225,130.225,130.225,2
20140201|2013-07-16 01:30,16,130.225,130.225,130.2,130.2,5
20140201|2013-07-16 02:00,16,130.25,130.25,130.25,130.25,1
20140201|2013-07-16 02:30,16,130.225,130.25,130.225,130.25,3
20140201|2013-07-16 03:30,16,130.2,130.25,130.2,130.25,7
20140201|2013-07-16 04:30,16,130.2,130.35,130.2,130.35,39
20140201|2013-07-16 05:30,16,130.35,130.375,130.35,130.375,22
20140201|2013-07-16 06:00,16,130.3,130.3,130.3,130.3,7
20140201|2013-07-16 06:30,16,130.3,130.3,130.3,130.3,5
20140201|2013-07-16 07:00,16,130.275,130.275,130.2,130.225,34
20140201|2013-07-16 07:30,16,130.175,130.175,130.05,130.1,18
20140201|2013-07-16 08:00,16,130.1,130.175,130.1,130.1,5
20140201|2013-07-16 08:30,16,130.2,130.2,130.05,130.05,34
20140201|2013-07-16 09:00,16,130.025,130.25,129.95,130.225,107
20140201|2013-07-16 09:30,16,130.2,130.2,130.05,130.15,58
20140201|2013-07-16 10:00,16,130.1,130.1,129.825,129.975,76
20140201|2013-07-16 10:30,16,129.975,130.275,129.925,130.275,236
20140201|2013-07-16 11:00,16,130.275,130.325,130.225,130.3,46
20140201|2013-07-16 11:30,16,130.225,130.275,130.15,130.15,116
20140201|2013-07-16 12:00,16,130.125,130.25,130.1,130.225,31
20140201|2013-07-16 12:30,16,130.225,130.275,130.125,130.175,87
20140201|2013-07-16 13:00,16,130.1,130.125,130.05,130.05,21
20140201|2013-07-16 13:30,16,130,130,130,130,5
20140201|2013-07-16 14:00,16,129.975,129.975,129.975,129.975,1
20140201|2013-07-16 14:30,16,130,130,129.975,130,8
20140201|2013-07-16 15:00,16,130,130,130,130,5
20140201|2013-07-16 15:30,16,130,130,129.95,129.95,3
20140201|2013-07-16 17:00,17,130.025,130.025,130,130,3
20140201|2013-07-16 17:30,17,129.975,129.975,129.975,129.975,1
20140201|2013-07-16 19:30,17,130,130,130,130,1
20140201|2013-07-16 20:30,17,130,130,130,130,1
20140201|2013-07-16 21:00,17,130.025,130.1,130.025,130.1,5
20140201|2013-07-17 04:30,17,130.1,130.1,130.1,130.1,1
20140201|2013-07-17 07:30,17,130.1,130.1,130.1,130.1,2
20140201|2013-07-17 08:00,17,130.05,130.05,130.05,130.05,1
20140201|2013-07-17 08:30,17,130.1,130.15,130.05,130.1,19
20140201|2013-07-17 09:00,17,130.075,130.175,130,130.025,37
20140201|2013-07-17 09:30,17,129.975,130,129.775,129.925,103
20140201|2013-07-17 10:00,17,129.75,129.775,129.375,129.6,178
20140201|2013-07-17 10:30,17,129.6,129.65,129.5,129.55,39
20140201|2013-07-17 11:00,17,129.575,129.575,129.4,129.4,122
20140201|2013-07-17 11:30,17,129.45,129.625,129.45,129.55,136
20140201|2013-07-17 12:00,17,129.575,129.775,129.55,129.75,73
20140201|2013-07-17 12:30,17,129.775,129.775,129.275,129.275,124
20140201|2013-07-17 13:00,17,129.225,129.275,129.2,129.225,62
20140201|2013-07-17 13:30,17,129.225,129.225,129.15,129.15,25
20140201|2013-07-17 14:00,17,129.175,129.175,129.1,129.1,13
20140201|2013-07-17 14:30,17,129.05,129.125,129.05,129.075,5
20140201|2013-07-17 15:00,17,129.025,129.075,129.025,129.025,14
20140201|2013-07-17 15:30,17,129.025,129.025,129.025,129.025,3
20140201|2013-07-17 20:00,18,129.075,129.075,129.075,129.075,1
20140201|2013-07-17 21:30,18,129.125,129.125,129.125,129.125,1
20140201|2013-07-17 22:30,18,129.025,129.025,129.025,129.025,1
20140201|2013-07-17 23:30,18,129.025,129.025,129.025,129.025,3
20140201|2013-07-18 00:00,18,129.025,129.025,129.025,129.025,1
20140201|2013-07-18 04:00,18,129.025,129.025,129.025,129.025,2
20140201|2013-07-18 04:30,18,129.125,129.125,129.125,129.125,5
20140201|2013-07-18 06:00,18,129.15,129.15,129.15,129.15,1
20140201|2013-07-18 06:30,18,129.15,129.15,129.15,129.15,2
20140201|2013-07-18 07:30,18,129.15,129.15,129.15,129.15,6
20140201|2013-07-18 08:00,18,129.25,129.35,129.25,129.3,24
20140201|2013-07-18 08:30,18,129.1,129.1,129.075,129.1,47
20140201|2013-07-18 09:00,18,129.15,129.425,129.125,129.35,53
20140201|2013-07-18 09:30,18,129.375,130.525,129.35,130.5,417
20140201|2013-07-18 10:00,18,130.45,130.5,130.1,130.2,404
20140201|2013-07-18 10:30,18,130.2,130.275,130.05,130.225,123
20140201|2013-07-18 11:00,18,130.15,130.25,130,130.25,128
20140201|2013-07-18 11:30,18,130.25,130.3,130.125,130.3,64
20140201|2013-07-18 12:00,18,130.3,130.3,130.175,130.2,40
20140201|2013-07-18 12:30,18,130.175,130.225,130,130.05,93
20140201|2013-07-18 13:00,18,130.025,130.225,130.025,130.175,135
20140201|2013-07-18 13:30,18,130.1,130.125,130.075,130.075,42
20140201|2013-07-18 14:00,18,130.05,130.05,130.05,130.05,1
20140201|2013-07-18 14:30,18,130.05,130.05,129.975,129.975,7
20140201|2013-07-18 15:00,18,129.95,130,129.95,130,19
20140201|2013-07-18 15:30,18,130.025,130.025,130,130,3
20140201|2013-07-18 18:00,19,130.025,130.025,130,130,9
20140201|2013-07-18 19:00,19,130,130,129.95,129.95,3
20140201|2013-07-18 20:00,19,130.125,130.125,130.125,130.125,2
20140201|2013-07-18 20:30,19,130.125,130.125,130.125,130.125,1
20140201|2013-07-18 21:30,19,130.125,130.125,130.125,130.125,1
20140201|2013-07-19 04:00,19,130.15,130.15,130.15,130.15,2
20140201|2013-07-19 04:30,19,130.05,130.05,130.05,130.05,2
20140201|2013-07-19 05:00,19,130.025,130.025,130.025,130.025,8
20140201|2013-07-19 06:30,19,130.025,130.025,130.025,130.025,2
20140201|2013-07-19 07:30,19,129.975,130.025,129.975,130.025,5
20140201|2013-07-19 08:00,19,129.95,129.95,129.875,129.875,7
20140201|2013-07-19 08:30,19,129.85,129.85,129.8,129.85,27
20140201|2013-07-19 09:00,19,129.85,130.05,129.725,130.025,108
20140201|2013-07-19 09:30,19,130.025,130.025,129.6,129.825,135
20140201|2013-07-19 10:00,19,129.85,129.9,129.7,129.8,58
20140201|2013-07-19 10:30,19,129.85,129.925,129.8,129.85,46
20140201|2013-07-19 11:00,19,129.9,130.325,129.9,130.25,234
20140201|2013-07-19 11:30,19,130.25,130.275,130.05,130.05,79
20140201|2013-07-19 12:00,19,130.075,130.15,129.85,129.875,129
20140201|2013-07-19 12:30,19,129.975,130.2,129.875,130.175,230
20140201|2013-07-19 13:00,19,130.175,130.175,129.95,130,89
20140201|2013-07-19 13:30,19,130,130,129.9,129.9,15
20140201|2013-07-22 09:00,22,130.1,130.325,129.725,129.8,204
20140201|2013-07-22 09:30,22,129.85,130,129.825,129.825,48
20140201|2013-07-22 10:00,22,129.725,129.8,129.425,129.75,191
20140201|2013-07-22 10:30,22,129.775,130,129.75,129.9,84
20140201|2013-07-22 11:00,22,130,130.025,129.775,129.925,62
20140201|2013-07-22 11:30,22,129.925,129.975,129.875,129.925,56
20140201|2013-07-22 12:00,22,129.9,129.9,129.825,129.9,48
20140201|2013-07-22 12:30,22,129.9,129.95,129.8,129.825,37
20140201|2013-07-22 13:00,22,129.85,129.875,129.85,129.85,32
20140201|2013-07-22 13:30,22,129.85,129.85,129.825,129.825,5
20140201|2013-07-22 14:30,22,129.825,129.85,129.825,129.85,6
20140201|2013-07-22 15:00,22,129.85,129.85,129.85,129.85,4
20140201|2013-07-22 15:30,22,129.85,129.9,129.85,129.9,9
20140201|2013-07-22 17:00,23,129.875,129.875,129.875,129.875,6
20140201|2013-07-22 18:00,23,129.875,129.875,129.875,129.875,1
20140201|2013-07-22 19:30,23,129.875,129.875,129.875,129.875,1
20140201|2013-07-22 20:00,23,129.825,129.825,129.825,129.825,2
20140201|2013-07-22 20:30,23,129.9,129.9,129.85,129.85,2
20140201|2013-07-22 21:00,23,129.925,129.925,129.925,129.925,3
20140201|2013-07-22 21:30,23,129.925,129.925,129.925,129.925,2
20140201|2013-07-22 22:30,23,129.95,130,129.925,129.925,9
20140201|2013-07-23 01:00,23,129.975,129.975,129.975,129.975,4
20140201|2013-07-23 03:00,23,129.95,129.95,129.95,129.95,2
20140201|2013-07-23 06:30,23,129.875,129.875,129.75,129.75,5
20140201|2013-07-23 07:00,23,129.925,129.925,129.9,129.9,6
20140201|2013-07-23 07:30,23,129.925,129.925,129.9,129.9,7
20140201|2013-07-23 08:00,23,129.9,130,129.9,129.9,27
20140201|2013-07-23 08:30,23,130,130.175,130,130.15,56
20140201|2013-07-23 09:00,23,130.1,130.525,130,130.175,261
20140201|2013-07-23 09:30,23,130.15,130.2,129.975,130.175,117
20140201|2013-07-23 10:00,23,130.15,130.2,130.025,130.075,218
20140201|2013-07-23 10:30,23,130.075,130.15,130.05,130.1,91
20140201|2013-07-23 11:00,23,130.125,130.2,130.05,130.125,78
20140201|2013-07-23 11:30,23,130.15,130.15,130,130.05,39
20140201|2013-07-23 12:00,23,130.05,130.1,129.95,129.975,97
20140201|2013-07-23 12:30,23,129.975,130.175,129.925,130.1,98
20140201|2013-07-23 13:00,23,130.075,130.075,129.975,130.075,51
20140201|2013-07-23 13:30,23,130,130,130,130,4
20140201|2013-07-23 14:00,23,129.975,129.975,129.975,129.975,1
20140201|2013-07-23 15:30,23,129.975,130,129.975,129.975,13
20140201|2013-07-23 20:00,24,129.9,129.9,129.9,129.9,3
20140201|2013-07-24 01:00,24,129.9,129.9,129.9,129.9,2
20140201|2013-07-24 01:30,24,129.9,129.9,129.9,129.9,3
20140201|2013-07-24 03:30,24,129.85,129.85,129.8,129.8,2
20140201|2013-07-24 07:00,24,129.85,129.85,129.8,129.8,19
20140201|2013-07-24 07:30,24,129.8,129.825,129.775,129.775,12
20140201|2013-07-24 08:00,24,129.775,129.8,129.625,129.7,32
20140201|2013-07-24 08:30,24,129.65,129.9,129.625,129.9,36
20140201|2013-07-24 09:00,24,129.925,130.275,129.825,130.2,368
20140201|2013-07-24 09:30,24,130.25,130.4,130.2,130.225,378
20140201|2013-07-24 10:00,24,130.225,130.3,130.075,130.275,200
20140201|2013-07-24 10:30,24,130.25,130.325,130.175,130.325,33
20140201|2013-07-24 11:00,24,130.3,130.325,130.2,130.275,42
20140201|2013-07-24 11:30,24,130.325,130.35,130.175,130.175,48
20140201|2013-07-24 12:00,24,130.2,130.2,129.9,129.975,93
20140201|2013-07-24 12:30,24,130,130,129.65,129.675,165
20140201|2013-07-24 13:00,24,129.65,129.725,129.6,129.625,61
20140201|2013-07-24 13:30,24,129.6,129.625,129.55,129.55,26
20140201|2013-07-24 14:00,24,129.625,129.625,129.55,129.55,17
20140201|2013-07-24 14:30,24,129.55,129.55,129.55,129.55,2
20140201|2013-07-24 15:00,24,129.55,129.55,129.525,129.525,9
20140201|2013-07-24 15:30,24,129.575,129.575,129.575,129.575,2
20140201|2013-07-24 17:00,25,129.6,129.6,129.6,129.6,2
20140201|2013-07-24 17:30,25,129.6,129.6,129.6,129.6,2
20140201|2013-07-24 19:00,25,129.625,129.625,129.625,129.625,2
20140201|2013-07-24 21:00,25,129.525,129.525,129.5,129.5,2
20140201|2013-07-24 21:30,25,129.5,129.5,129.5,129.5,2
20140201|2013-07-25 02:30,25,129.55,129.55,129.55,129.55,1
20140201|2013-07-25 05:30,25,129.55,129.55,129.55,129.55,1
20140201|2013-07-25 07:30,25,129.6,129.725,129.575,129.725,17
20140201|2013-07-25 08:00,25,129.725,129.75,129.725,129.725,28
20140201|2013-07-25 08:30,25,129.625,129.65,129.575,129.575,17
20140201|2013-07-25 09:00,25,129.625,129.65,129.35,129.35,179
20140201|2013-07-25 09:30,25,129.35,129.35,128.725,129.125,331
20140201|2013-07-25 10:00,25,129.175,129.3,129.1,129.3,80
20140201|2013-07-25 10:30,25,129.25,129.25,129.05,129.175,150
20140201|2013-07-25 11:00,25,129.175,129.325,129.15,129.325,48
20140201|2013-07-25 11:30,25,129.35,129.4,129.325,129.375,171
20140201|2013-07-25 12:00,25,129.4,129.4,129.225,129.325,58
20140201|2013-07-25 12:30,25,129.4,129.725,129.375,129.675,197
20140201|2013-07-25 13:00,25,129.725,129.8,129.7,129.8,16
20140201|2013-07-25 13:30,25,129.675,129.75,129.675,129.75,8
20140201|2013-07-25 14:00,25,129.675,129.675,129.675,129.675,1
20140201|2013-07-25 14:30,25,129.675,129.675,129.675,129.675,1
20140201|2013-07-25 15:00,25,129.65,129.65,129.65,129.65,1
20140201|2013-07-25 15:30,25,129.675,129.675,129.575,129.675,13
20140201|2013-07-25 18:00,26,129.65,129.65,129.65,129.65,1
20140201|2013-07-25 19:30,26,129.775,129.775,129.775,129.775,3
20140201|2013-07-25 20:00,26,129.825,129.825,129.825,129.825,1
20140201|2013-07-26 01:30,26,129.7,129.7,129.675,129.675,3
20140201|2013-07-26 05:30,26,129.65,129.65,129.625,129.625,3
20140201|2013-07-26 06:00,26,129.6,129.6,129.6,129.6,4
20140201|2013-07-26 06:30,26,129.6,129.725,129.6,129.725,8
20140201|2013-07-26 07:30,26,129.575,129.575,129.45,129.475,21
20140201|2013-07-26 08:00,26,129.475,129.9,129.425,129.9,21
20140201|2013-07-26 08:30,26,129.85,129.85,129.8,129.825,4
20140201|2013-07-26 09:00,26,129.8,130.1,129.675,129.725,294
20140201|2013-07-26 09:30,26,129.8,130,129.775,129.85,240
20140201|2013-07-26 10:00,26,129.975,130.075,129.9,130.025,289
20140201|2013-07-26 10:30,26,130.025,130.1,130,130,374
20140201|2013-07-26 11:00,26,130,130.05,129.95,130.025,151
20140201|2013-07-26 11:30,26,130.025,130.1,130,130.025,186
20140201|2013-07-26 12:00,26,130.05,130.05,129.925,130,158
20140201|2013-07-26 12:30,26,129.95,130.05,129.8,129.8,140
20140201|2013-07-26 13:00,26,129.775,129.925,129.775,129.875,45
20140201|2013-07-26 13:30,26,129.875,129.9,129.875,129.9,16
20140201|2013-07-29 09:00,29,130.025,130.2,130,130.15,207
20140201|2013-07-29 09:30,29,130.125,130.25,130.075,130.225,348
20140201|2013-07-29 10:00,29,130.2,130.35,130.2,130.3,702
20140201|2013-07-29 10:30,29,130.275,130.275,130.075,130.2,71
20140201|2013-07-29 11:00,29,130.2,130.325,130.125,130.125,91
20140201|2013-07-29 11:30,29,130.15,130.225,130.125,130.125,52
20140201|2013-07-29 12:00,29,130.15,130.15,129.95,130.075,346
20140201|2013-07-29 12:30,29,130.075,130.125,130,130,315
20140201|2013-07-29 13:00,29,130,130.1,130,130.1,37
20140201|2013-07-29 13:30,29,130.025,130.025,129.9,129.9,43
20140201|2013-07-29 14:00,29,129.925,129.925,129.9,129.9,2
20140201|2013-07-29 15:00,29,129.925,130,129.875,130,32
20140201|2013-07-29 15:30,29,129.875,129.875,129.875,129.875,1
20140201|2013-07-29 17:30,30,129.8,129.8,129.8,129.8,4
20140201|2013-07-29 19:30,30,129.9,129.975,129.9,129.975,6
20140201|2013-07-29 21:30,30,130,130.025,129.975,130.025,24
20140201|2013-07-29 22:00,30,129.975,130,129.975,130,5
20140201|2013-07-30 07:00,30,129.95,129.95,129.95,129.95,1
20140201|2013-07-30 07:30,30,129.925,130,129.875,130,6
20140201|2013-07-30 08:00,30,129.975,130,129.975,130,19
20140201|2013-07-30 08:30,30,130,130.075,129.85,130.025,142
20140201|2013-07-30 09:00,30,130.075,130.125,129.875,130.025,157
20140201|2013-07-30 09:30,30,130,130,129.5,129.575,867
20140201|2013-07-30 10:00,30,129.575,129.7,129.45,129.65,174
20140201|2013-07-30 10:30,30,129.65,129.975,129.65,129.9,96
20140201|2013-07-30 11:00,30,129.875,129.875,129.625,129.725,73
20140201|2013-07-30 11:30,30,129.75,129.9,129.75,129.875,47
20140201|2013-07-30 12:00,30,129.85,129.975,129.8,129.9,77
20140201|2013-07-30 12:30,30,129.925,130.125,129.775,129.85,239
20140201|2013-07-30 13:00,30,129.9,130,129.85,129.925,65
20140201|2013-07-30 13:30,30,129.9,129.9,129.875,129.875,15
20140201|2013-07-30 14:00,30,129.85,129.85,129.85,129.85,1
20140201|2013-07-30 14:30,30,129.9,129.9,129.85,129.85,2
20140201|2013-07-30 15:00,30,129.875,129.875,129.825,129.875,8
20140201|2013-07-30 15:30,30,129.85,129.85,129.85,129.85,29
20140201|2013-07-30 17:00,31,129.925,129.925,129.925,129.925,1
20140201|2013-07-30 18:00,31,129.9,129.95,129.9,129.95,10
20140201|2013-07-30 22:00,31,130,130,130,130,2
20140201|2013-07-31 02:30,31,129.95,129.95,129.95,129.95,1
20140201|2013-07-31 03:00,31,130.05,130.075,130.05,130.075,2
20140201|2013-07-31 03:30,31,130.05,130.05,130.05,130.05,1
20140201|2013-07-31 05:00,31,130.05,130.05,130.05,130.05,1
20140201|2013-07-31 05:30,31,130.05,130.05,129.975,129.975,7
20140201|2013-07-31 06:00,31,130,130.025,130,130.025,7
20140201|2013-07-31 06:30,31,130.05,130.075,130.025,130.075,9
20140201|2013-07-31 07:00,31,130,130,129.975,129.975,3
20140201|2013-07-31 07:30,31,129.95,129.95,129.95,129.95,9
20140201|2013-07-31 08:00,31,130,130,130,130,10
20140201|2013-07-31 08:30,31,130.05,130.075,130.05,130.075,4
20140201|2013-07-31 09:00,31,130,130.075,129.775,129.85,186
20140201|2013-07-31 09:30,31,129.85,129.925,129.775,129.925,143
20140201|2013-07-31 10:00,31,129.875,130.025,129.875,129.925,59
20140201|2013-07-31 10:30,31,129.95,129.975,129.6,129.8,260
20140201|2013-07-31 11:00,31,129.775,129.8,129.7,129.725,201
20140201|2013-07-31 11:30,31,129.75,129.925,129.725,129.925,40
20140201|2013-07-31 12:00,31,129.9,130.15,129.875,130.125,116
20140201|2013-07-31 12:30,31,130.125,130.2,129.95,130,405
20140201|2013-07-31 13:00,31,130,130,129.9,129.9,113
20140201|2013-07-31 13:30,31,129.9,129.9,129.9,129.9,20
20140201|2013-07-31 14:30,31,129.8,129.8,129.8,129.8,1
20140201|2013-07-31 17:30,1,129.825,129.9,129.8,129.825,25
20140201|2013-07-31 18:00,1,129.825,129.825,129.825,129.825,6
20140201|2013-07-31 18:30,1,129.825,129.825,129.825,129.825,5
20140201|2013-07-31 19:00,1,129.875,129.9,129.85,129.9,34
20140201|2013-07-31 19:30,1,129.9,129.9,129.9,129.9,1
20140201|2013-07-31 20:00,1,129.9,129.9,129.9,129.9,1
20140201|2013-07-31 20:30,1,129.85,129.85,129.825,129.825,6
20140201|2013-07-31 23:00,1,129.875,129.875,129.875,129.875,1
20140201|2013-08-01 03:30,1,129.825,129.825,129.825,129.825,4
20140201|2013-08-01 07:00,1,129.875,129.875,129.875,129.875,2
20140201|2013-08-01 07:30,1,129.9,129.9,129.9,129.9,6
20140201|2013-08-01 08:00,1,129.95,129.975,129.95,129.95,5
20140201|2013-08-01 08:30,1,129.925,130.175,129.925,130.175,82
20140201|2013-08-01 09:00,1,130.075,130.2,129.825,129.95,187
20140201|2013-08-01 09:30,1,129.95,129.95,129.25,129.325,236
20140201|2013-08-01 10:00,1,129.3,129.55,129.2,129.45,705
20140201|2013-08-01 10:30,1,129.5,129.575,129.375,129.5,166
20140201|2013-08-01 11:00,1,129.55,129.55,129.325,129.325,58
20140201|2013-08-01 11:30,1,129.375,129.425,129.225,129.225,55
20140201|2013-08-01 12:00,1,129.225,129.25,128.95,129.075,208
20140201|2013-08-01 12:30,1,129.075,129.125,128.85,129,698
20140201|2013-08-01 13:00,1,128.975,129.1,128.925,128.925,184
20140201|2013-08-01 13:30,1,128.925,128.975,128.925,128.95,15
20140201|2013-08-01 14:00,1,128.975,128.975,128.975,128.975,4
20140201|2013-08-01 14:30,1,129.025,129.05,129.025,129.05,11
20140201|2013-08-01 15:00,1,129.025,129.075,129.025,129.075,3
20140201|2013-08-01 15:30,1,129.075,129.075,129.05,129.05,3
20140201|2013-08-01 17:00,2,129.05,129.05,129,129,3
20140201|2013-08-02 02:30,2,128.85,128.85,128.8,128.8,3
20140201|2013-08-02 07:00,2,128.95,128.95,128.95,128.95,1
20140201|2013-08-02 08:00,2,128.85,128.85,128.8,128.8,20
20140201|2013-08-02 08:30,2,128.75,128.925,128.7,128.925,64
20140201|2013-08-02 09:00,2,128.9,128.9,128.625,128.775,274
20140201|2013-08-02 09:30,2,128.75,128.75,128.6,128.65,88
20140201|2013-08-02 10:00,2,128.725,128.975,128.725,128.95,232
20140201|2013-08-02 10:30,2,128.95,129.4,128.925,129.275,235
20140201|2013-08-02 11:00,2,129.325,129.425,129.3,129.3,99
20140201|2013-08-02 11:30,2,129.325,129.35,129.175,129.25,141
20140201|2013-08-02 12:00,2,129.275,129.325,129.15,129.2,63
20140201|2013-08-02 12:30,2,129.25,129.25,128.725,128.725,241
20140201|2013-08-02 13:00,2,128.725,129.025,128.725,128.975,143
20140201|2013-08-02 13:30,2,129.025,129.125,129.025,129.125,66
20140201|2013-08-05 09:00,5,128.9,129.25,128.7,128.9,436
20140201|2013-08-05 09:30,5,128.85,128.95,128.7,128.875,116
20140201|2013-08-05 10:00,5,128.85,128.875,128.625,128.625,140
20140201|2013-08-05 10:30,5,128.6,128.725,128.5,128.725,137
20140201|2013-08-05 11:00,5,128.75,128.9,128.725,128.8,70
20140201|2013-08-05 11:30,5,128.8,128.875,128.75,128.875,54
20140201|2013-08-05 12:00,5,128.875,128.875,128.75,128.75,63
20140201|2013-08-05 12:30,5,128.725,128.825,128.725,128.775,88
20140201|2013-08-05 13:00,5,128.8,128.95,128.75,128.925,171
20140201|2013-08-05 13:30,5,128.9,128.925,128.875,128.875,27
20140201|2013-08-05 14:00,5,128.95,128.95,128.875,128.875,17
20140201|2013-08-05 14:30,5,128.875,128.9,128.875,128.9,6
20140201|2013-08-05 15:00,5,128.9,128.95,128.9,128.95,17
20140201|2013-08-05 15:30,5,128.8,128.8,128.775,128.775,3
20140201|2013-08-05 17:00,6,128.775,128.775,128.775,128.775,1
20140201|2013-08-05 17:30,6,128.775,128.775,128.775,128.775,6
20140201|2013-08-05 19:00,6,128.75,128.75,128.75,128.75,5
20140201|2013-08-05 19:30,6,128.75,128.75,128.75,128.75,1
20140201|2013-08-05 21:30,6,128.8,128.8,128.8,128.8,2
20140201|2013-08-05 22:30,6,128.75,128.75,128.7,128.7,3
20140201|2013-08-06 03:00,6,128.775,128.775,128.775,128.775,1
20140201|2013-08-06 05:30,6,128.75,128.775,128.75,128.775,4
20140201|2013-08-06 07:00,6,128.95,128.975,128.925,128.975,15
20140201|2013-08-06 07:30,6,129,129.025,128.925,128.95,12
20140201|2013-08-06 08:00,6,128.875,129.025,128.875,129.025,4
20140201|2013-08-06 08:30,6,129.075,129.15,129.025,129.025,54
20140201|2013-08-06 09:00,6,129.125,129.325,128.9,129.325,173
20140201|2013-08-06 09:30,6,129.25,129.25,129.1,129.15,37
20140201|2013-08-06 10:00,6,129.25,129.25,129.1,129.1,22
20140201|2013-08-06 10:30,6,129.05,129.125,129.025,129.025,35
20140201|2013-08-06 11:00,6,129,129.075,128.975,128.975,60
20140201|2013-08-06 11:30,6,128.975,129.125,128.975,129.1,132
20140201|2013-08-06 12:00,6,129.075,129.125,129.025,129.05,152
20140201|2013-08-06 12:30,6,129,129.075,128.925,129,137
20140201|2013-08-06 13:00,6,129.025,129.1,129.025,129.075,174
20140201|2013-08-06 13:30,6,129.075,129.125,129.075,129.1,6
20140201|2013-08-06 14:00,6,129.1,129.1,129.1,129.1,1
20140201|2013-08-06 14:30,6,129.075,129.1,129.075,129.1,3
20140201|2013-08-06 15:30,6,129.1,129.125,129.075,129.075,7
20140201|2013-08-06 17:00,7,129.075,129.075,129,129,4
20140201|2013-08-06 18:00,7,129.25,129.25,129.25,129.25,5
20140201|2013-08-06 18:30,7,129.225,129.3,129.2,129.3,10
20140201|2013-08-06 19:00,7,129.25,129.3,129.225,129.3,5
20140201|2013-08-06 19:30,7,129.3,129.3,129.3,129.3,1
20140201|2013-08-06 22:00,7,129.3,129.3,129.3,129.3,10
20140201|2013-08-07 00:30,7,129.325,129.325,129.325,129.325,2
20140201|2013-08-07 03:00,7,129.3,129.3,129.3,129.3,1
20140201|2013-08-07 03:30,7,129.275,129.275,129.275,129.275,1
20140201|2013-08-07 04:00,7,129.3,129.3,129.3,129.3,1
20140201|2013-08-07 05:00,7,129.25,129.25,129.25,129.25,1
20140201|2013-08-07 05:30,7,129.275,129.275,129.275,129.275,1
20140201|2013-08-07 07:00,7,129.325,129.325,129.3,129.3,4
20140201|2013-08-07 07:30,7,129.375,129.775,129.275,129.45,76
20140201|2013-08-07 08:00,7,129.55,129.55,129.4,129.475,29
20140201|2013-08-07 08:30,7,129.475,129.525,129.4,129.4,52
20140201|2013-08-07 09:00,7,129.425,129.425,129.05,129.075,248
20140201|2013-08-07 09:30,7,129.075,129.125,129.025,129.1,47
20140201|2013-08-07 10:00,7,129.1,129.1,128.825,129,402
20140201|2013-08-07 10:30,7,129,129.075,128.75,128.825,263
20140201|2013-08-07 11:00,7,128.8,128.8,128.375,128.475,253
20140201|2013-08-07 11:30,7,128.5,128.8,128.45,128.7,139
20140201|2013-08-07 12:00,7,128.65,128.9,128.65,128.9,49
20140201|2013-08-07 12:30,7,128.825,128.9,128.775,128.875,184
20140201|2013-08-07 13:00,7,128.875,128.9,128.8,128.825,112
20140201|2013-08-07 13:30,7,128.775,128.8,128.775,128.8,7
20140201|2013-08-07 14:00,7,128.775,128.775,128.75,128.775,6
20140201|2013-08-07 14:30,7,128.975,129.2,128.95,129.2,83
20140201|2013-08-07 15:00,7,129.25,130.25,129.25,130.05,345
20140201|2013-08-07 15:30,7,129.95,130.65,129.875,130.6,493
20140201|2013-08-07 17:00,8,130.5,130.95,130.375,130.725,183
20140201|2013-08-07 17:30,8,130.725,130.95,130.625,130.65,99
20140201|2013-08-07 18:00,8,130.775,130.775,130.5,130.6,11
20140201|2013-08-07 18:30,8,130.7,130.9,130.7,130.9,18
20140201|2013-08-07 19:00,8,130.725,130.75,130.65,130.75,14
20140201|2013-08-07 19:30,8,130.775,130.8,130.775,130.8,8
20140201|2013-08-07 20:00,8,130.8,130.9,130.8,130.9,20
20140201|2013-08-07 20:30,8,130.825,130.825,130.825,130.825,1
20140201|2013-08-07 21:00,8,130.825,130.825,130.775,130.775,5
20140201|2013-08-07 21:30,8,130.8,130.8,130.775,130.775,3
20140201|2013-08-07 22:00,8,130.725,130.725,130.6,130.725,68
20140201|2013-08-07 22:30,8,130.7,130.7,130.7,130.7,4
20140201|2013-08-07 23:30,8,130.7,130.75,130.675,130.675,5
20140201|2013-08-08 01:00,8,130.775,130.775,130.775,130.775,1
20140201|2013-08-08 02:00,8,130.775,130.825,130.75,130.825,7
20140201|2013-08-08 02:30,8,130.825,130.825,130.825,130.825,1
20140201|2013-08-08 03:30,8,130.85,130.85,130.85,130.85,1
20140201|2013-08-08 04:30,8,130.825,130.9,130.825,130.9,12
20140201|2013-08-08 05:00,8,130.975,131.1,130.975,131.05,83
20140201|2013-08-08 05:30,8,131.125,131.35,131.025,131.35,34
20140201|2013-08-08 06:00,8,131.45,131.45,131.325,131.375,10
20140201|2013-08-08 06:30,8,131.325,131.425,131.325,131.425,9
20140201|2013-08-08 07:00,8,131.3,131.475,131.3,131.375,10
20140201|2013-08-08 07:30,8,131.45,131.475,131.25,131.425,137
20140201|2013-08-08 08:00,8,131.475,131.525,131.275,131.275,97
20140201|2013-08-08 08:30,8,131.275,131.4,131.15,131.15,200
20140201|2013-08-08 09:00,8,131.2,131.6,130.7,131.1,975
20140201|2013-08-08 09:30,8,131.1,131.125,130.3,130.3,588
20140201|2013-08-08 10:00,8,130.325,130.375,130.075,130.35,607
20140201|2013-08-08 10:30,8,130.35,130.4,129.85,130.075,332
20140201|2013-08-08 11:00,8,130.075,130.35,130.025,130.35,118
20140201|2013-08-08 11:30,8,130.3,130.65,130.2,130.65,181
20140201|2013-08-08 12:00,8,130.6,130.625,130.35,130.35,120
20140201|2013-08-08 12:30,8,130.4,130.45,130.175,130.325,246
20140201|2013-08-08 13:00,8,130.275,130.4,130.25,130.25,184
20140201|2013-08-08 13:30,8,130.3,130.3,130.25,130.25,31
20140201|2013-08-08 14:00,8,130.4,130.475,130.4,130.475,14
20140201|2013-08-08 14:30,8,130.3,130.3,130.3,130.3,5
20140201|2013-08-08 15:00,8,130.3,130.35,130.3,130.35,8
20140201|2013-08-08 15:30,8,130.325,130.325,130.3,130.3,3
20140201|2013-08-08 17:00,9,130.325,130.4,130.325,130.4,3
20140201|2013-08-08 18:00,9,130.15,130.15,130.125,130.125,8
20140201|2013-08-08 18:30,9,130.125,130.125,130.1,130.1,6
20140201|2013-08-08 19:00,9,130.1,130.1,130.05,130.075,22
20140201|2013-08-08 19:30,9,130.3,130.3,130.3,130.3,1
20140201|2013-08-09 00:00,9,130.35,130.35,130.3,130.3,2
20140201|2013-08-09 02:30,9,130.275,130.275,130.275,130.275,1
20140201|2013-08-09 03:30,9,130.25,130.25,130.25,130.25,1
20140201|2013-08-09 05:00,9,130.35,130.35,130.35,130.35,1
20140201|2013-08-09 06:00,9,130.35,130.375,130.35,130.375,2
20140201|2013-08-09 07:30,9,130.35,130.475,130.35,130.475,11
20140201|2013-08-09 08:00,9,130.475,130.6,130.475,130.55,24
20140201|2013-08-09 08:30,9,130.6,130.65,130.325,130.625,95
20140201|2013-08-09 09:00,9,130.6,130.875,130.5,130.725,332
20140201|2013-08-09 09:30,9,130.75,130.75,130.15,130.15,221
20140201|2013-08-09 10:00,9,130.2,130.25,130.05,130.1,210
20140201|2013-08-09 10:30,9,130.125,130.3,130.125,130.25,93
20140201|2013-08-09 11:00,9,130.2,130.525,130.2,130.5,85
20140201|2013-08-09 11:30,9,130.5,130.5,130.275,130.3,183
20140201|2013-08-09 12:00,9,130.325,130.425,130.3,130.4,141
20140201|2013-08-09 12:30,9,130.45,130.6,130.425,130.575,201
20140201|2013-08-09 13:00,9,130.6,130.6,130.475,130.525,95
20140201|2013-08-09 13:30,9,130.525,130.55,130.45,130.55,22
20140201|2013-08-12 09:00,12,130.625,131,130.425,131,352
20140201|2013-08-12 09:30,12,130.975,131.075,130.9,130.975,221
20140201|2013-08-12 10:00,12,130.925,131.05,130.9,131,296
20140201|2013-08-12 10:30,12,131,131.125,130.95,131,219
20140201|2013-08-12 11:00,12,131,131.1,130.875,131.025,326
20140201|2013-08-12 11:30,12,131.05,131.075,130.95,130.95,103
20140201|2013-08-12 12:00,12,130.95,131,130.9,131,93
20140201|2013-08-12 12:30,12,131,131.1,130.775,130.775,378
20140201|2013-08-12 13:00,12,130.775,130.9,130.775,130.775,95
20140201|2013-08-12 13:30,12,130.825,130.825,130.775,130.775,12
20140201|2013-08-12 14:30,12,130.775,130.775,130.775,130.775,11
20140201|2013-08-12 15:00,12,130.8,130.9,130.75,130.9,28
20140201|2013-08-12 15:30,12,130.9,130.925,130.75,130.775,6
20140201|2013-08-12 17:00,13,130.725,130.725,130.725,130.725,1
20140201|2013-08-12 18:00,13,130.95,130.95,130.95,130.95,3
20140201|2013-08-12 18:30,13,130.875,131.15,130.875,131.075,124
20140201|2013-08-12 19:00,13,131.1,131.55,131.1,131.55,356
20140201|2013-08-12 19:30,13,131.55,131.575,131.425,131.425,31
20140201|2013-08-12 20:00,13,131.475,131.475,131.45,131.45,4
20140201|2013-08-12 21:30,13,131.525,131.525,131.525,131.525,10
20140201|2013-08-12 23:00,13,131.575,131.6,131.575,131.6,7
20140201|2013-08-12 23:30,13,131.7,131.7,131.7,131.7,7
20140201|2013-08-13 00:00,13,131.7,131.7,131.7,131.7,1
20140201|2013-08-13 02:00,13,131.65,131.65,131.65,131.65,1
20140201|2013-08-13 03:30,13,131.7,131.75,131.7,131.75,7
20140201|2013-08-13 04:00,13,131.75,131.75,131.75,131.75,1
20140201|2013-08-13 05:00,13,131.725,131.725,131.725,131.725,3
20140201|2013-08-13 05:30,13,131.75,131.75,131.675,131.75,21
20140201|2013-08-13 06:00,13,131.8,131.8,131.675,131.675,37
20140201|2013-08-13 06:30,13,131.65,131.725,131.625,131.625,9
20140201|2013-08-13 07:00,13,131.625,131.625,131.6,131.625,3
20140201|2013-08-13 07:30,13,131.55,131.575,131.425,131.45,51
20140201|2013-08-13 08:00,13,131.425,131.55,131.4,131.425,25
20140201|2013-08-13 08:30,13,131.45,131.5,131.225,131.225,121
20140201|2013-08-13 09:00,13,131.2,131.25,131,131.075,244
20140201|2013-08-13 09:30,13,131.05,131.325,131.025,131.125,267
20140201|2013-08-13 10:00,13,131.15,131.275,131.025,131.05,216
20140201|2013-08-13 10:30,13,131.05,131.175,131.05,131.1,175
20140201|2013-08-13 11:00,13,131.1,131.1,130.875,130.925,277
20140201|2013-08-13 11:30,13,130.95,131.025,130.875,131.025,365
20140201|2013-08-13 12:00,13,131.025,131.225,130.975,131.175,219
20140201|2013-08-13 12:30,13,131.2,131.425,131.2,131.325,442
20140201|2013-08-13 13:00,13,131.325,131.375,131.3,131.325,88
20140201|2013-08-13 13:30,13,131.325,131.325,131.275,131.275,33
20140201|2013-08-13 14:00,13,131.25,131.25,131.25,131.25,7
20140201|2013-08-13 14:30,13,131.25,131.25,131.125,131.125,44
20140201|2013-08-13 15:00,13,131.1,131.25,131.1,131.25,22
20140201|2013-08-13 15:30,13,131.4,131.4,131.275,131.35,80
20140201|2013-08-13 17:00,14,131.475,131.7,131.475,131.7,24
20140201|2013-08-13 17:30,14,131.675,131.725,131.675,131.725,18
20140201|2013-08-13 18:00,14,131.6,131.6,131.6,131.6,5
20140201|2013-08-13 19:00,14,131.525,131.525,131.375,131.375,80
20140201|2013-08-13 19:30,14,131.475,131.475,131.45,131.45,5
20140201|2013-08-13 21:30,14,131.425,131.425,131.425,131.425,4
20140201|2013-08-14 02:30,14,131.475,131.475,131.475,131.475,1
20140201|2013-08-14 03:00,14,131.45,131.45,131.425,131.425,8
20140201|2013-08-14 04:30,14,131.5,131.5,131.5,131.5,1
20140201|2013-08-14 05:30,14,131.45,131.45,131.45,131.45,3
20140201|2013-08-14 06:00,14,131.45,131.45,131.45,131.45,3
20140201|2013-08-14 07:00,14,131.5,131.5,131.2,131.25,84
20140201|2013-08-14 07:30,14,131.55,131.55,131.4,131.475,11
20140201|2013-08-14 08:00,14,131.525,131.55,131.25,131.35,94
20140201|2013-08-14 08:30,14,131.35,131.55,131.325,131.475,50
20140201|2013-08-14 09:00,14,131.5,131.525,131.175,131.25,364
20140201|2013-08-14 09:30,14,131.275,131.35,130.875,131,351
20140201|2013-08-14 10:00,14,131,131.225,130.85,130.85,150
20140201|2013-08-14 10:30,14,130.8,131.075,130.8,131,201
20140201|2013-08-14 11:00,14,131.125,131.25,131,131.2,67
20140201|2013-08-14 11:30,14,131.2,131.325,131.125,131.3,157
20140201|2013-08-14 12:00,14,131.3,131.325,131.225,131.275,63
20140201|2013-08-14 12:30,14,131.275,131.35,131.225,131.3,242
20140201|2013-08-14 13:00,14,131.275,131.375,131.275,131.375,107
20140201|2013-08-14 13:30,14,131.35,131.35,131.325,131.325,16
20140201|2013-08-14 14:00,14,131.35,131.375,131.35,131.375,3
20140201|2013-08-14 14:30,14,131.35,131.35,131.3,131.3,13
20140201|2013-08-14 15:00,14,131.275,131.3,131.275,131.3,5
20140201|2013-08-14 15:30,14,131.35,131.35,131.3,131.3,3
20140201|2013-08-14 17:00,15,131.275,131.275,131.275,131.275,2
20140201|2013-08-14 17:30,15,131.35,131.35,131.35,131.35,1
20140201|2013-08-14 18:30,15,131.4,131.425,131.4,131.425,5
20140201|2013-08-14 19:00,15,131.4,131.4,131.4,131.4,3
20140201|2013-08-14 20:00,15,131.4,131.4,131.4,131.4,4
20140201|2013-08-14 21:30,15,131.4,131.4,131.4,131.4,1
20140201|2013-08-14 22:00,15,131.4,131.4,131.4,131.4,2
20140201|2013-08-14 22:30,15,131.375,131.375,131.375,131.375,1
20140201|2013-08-15 01:00,15,131.3,131.3,131.3,131.3,1
20140201|2013-08-15 04:00,15,131.4,131.4,131.35,131.35,4
20140201|2013-08-15 05:00,15,131.425,131.425,131.4,131.4,6
20140201|2013-08-15 05:30,15,131.4,131.4,131.4,131.4,2
20140201|2013-08-15 06:00,15,131.375,131.425,131.35,131.425,3
20140201|2013-08-15 07:00,15,131.375,131.45,131.375,131.45,9
20140201|2013-08-15 07:30,15,131.475,131.5,131.35,131.35,35
20140201|2013-08-15 08:00,15,131.35,131.45,131.35,131.4,35
20140201|2013-08-15 08:30,15,131.4,131.425,131.3,131.3,59
20140201|2013-08-15 09:00,15,131.3,131.475,131.2,131.4,178
20140201|2013-08-15 09:30,15,131.425,131.425,130.95,130.975,654
20140201|2013-08-15 10:00,15,131,131.2,130.95,131.075,422
20140201|2013-08-15 10:30,15,131.1,131.225,130.95,131,122
20140201|2013-08-15 11:00,15,131,131.25,130.975,131.2,225
20140201|2013-08-15 11:30,15,131.175,131.325,131.15,131.275,161
20140201|2013-08-15 12:00,15,131.3,131.325,131.25,131.3,81
20140201|2013-08-15 12:30,15,131.275,131.4,131.125,131.15,228
20140201|2013-08-15 13:00,15,131.1,131.3,131.1,131.15,40
20140201|2013-08-15 13:30,15,131.25,131.35,131.25,131.35,14
20140201|2013-08-15 14:00,15,131.3,131.3,131.3,131.3,6
20140201|2013-08-15 14:30,15,131.25,131.25,131.25,131.25,3
20140201|2013-08-15 15:00,15,131.25,131.25,131.25,131.25,12
20140201|2013-08-15 15:30,15,131.25,131.25,131.175,131.175,7
20140201|2013-08-15 17:00,16,131.25,131.25,131.25,131.25,8
20140201|2013-08-15 17:30,16,131.25,131.325,131.25,131.325,57
20140201|2013-08-15 18:00,16,131.375,131.45,131.375,131.45,3
20140201|2013-08-15 19:00,16,131.425,131.425,131.425,131.425,1
20140201|2013-08-15 20:00,16,131.45,131.45,131.4,131.4,4
20140201|2013-08-15 21:00,16,131.4,131.4,131.4,131.4,1
20140201|2013-08-15 22:00,16,131.35,131.35,131.35,131.35,7
20140201|2013-08-15 22:30,16,131.375,131.425,131.375,131.425,6
20140201|2013-08-16 00:30,16,131.35,131.35,131.35,131.35,1
20140201|2013-08-16 02:30,16,131.475,131.475,131.475,131.475,2
20140201|2013-08-16 04:00,16,131.4,131.4,131.35,131.35,4
20140201|2013-08-16 04:30,16,131.425,131.425,131.4,131.425,8
20140201|2013-08-16 06:30,16,131.375,131.375,131.375,131.375,1
20140201|2013-08-16 07:00,16,131.375,131.425,131.35,131.425,12
20140201|2013-08-16 07:30,16,131.475,131.5,131.45,131.45,21
20140201|2013-08-16 08:00,16,131.5,131.5,131.425,131.5,32
20140201|2013-08-16 08:30,16,131.525,131.625,131.5,131.6,68
20140201|2013-08-16 09:00,16,131.65,132,131.325,131.325,816
20140201|2013-08-16 09:30,16,131.4,131.425,130.8,130.95,491
20140201|2013-08-16 10:00,16,130.95,131.125,130.925,131.1,246
20140201|2013-08-16 10:30,16,131.075,131.3,131.075,131.275,125
20140201|2013-08-16 11:00,16,131.325,131.625,131.3,131.625,295
20140201|2013-08-16 11:30,16,131.65,131.775,131.575,131.7,193
20140201|2013-08-16 12:00,16,131.725,131.725,131.6,131.625,67
20140201|2013-08-16 12:30,16,131.625,131.725,131.6,131.675,233
20140201|2013-08-16 13:00,16,131.65,131.725,131.65,131.675,105
20140201|2013-08-16 13:30,16,131.725,131.725,131.625,131.7,46
20140201|2013-08-19 09:00,19,131.75,131.925,131.425,131.525,806
20140201|2013-08-19 09:30,19,131.575,131.925,131.525,131.925,122
20140201|2013-08-19 10:00,19,131.925,132.125,131.925,132,407
20140201|2013-08-19 10:30,19,132,132.275,132,132.15,185
20140201|2013-08-19 11:00,19,132.175,132.3,132,132,375
20140201|2013-08-19 11:30,19,132.025,132.225,132,132.175,138
20140201|2013-08-19 12:00,19,132.2,132.25,132.15,132.225,107
20140201|2013-08-19 12:30,19,132.2,132.25,132,132.025,338
20140201|2013-08-19 13:00,19,131.975,132.1,131.975,132.075,126
20140201|2013-08-19 13:30,19,132.025,132.025,132.025,132.025,36
20140201|2013-08-19 14:00,19,132,132,132,132,6
20140201|2013-08-19 14:30,19,132,132,132,132,4
20140201|2013-08-19 15:00,19,132.025,132.025,131.95,132,30
20140201|2013-08-19 15:30,19,131.95,131.95,131.925,131.925,17
20140201|2013-08-19 17:00,20,131.975,132,131.975,132,4
20140201|2013-08-19 18:30,20,132,132,132,132,6
20140201|2013-08-19 19:30,20,132,132,132,132,1
20140201|2013-08-19 20:00,20,132.05,132.05,132.05,132.05,1
20140201|2013-08-19 21:30,20,132.025,132.025,132.025,132.025,2
20140201|2013-08-19 22:00,20,132.05,132.05,132.05,132.05,8
20140201|2013-08-20 00:00,20,132.025,132.025,131.975,131.975,2
20140201|2013-08-20 00:30,20,132.05,132.05,131.975,131.975,6
20140201|2013-08-20 03:00,20,132.05,132.05,132.05,132.05,4
20140201|2013-08-20 05:00,20,132.05,132.05,131.975,131.975,4
20140201|2013-08-20 06:00,20,131.975,131.975,131.975,131.975,1
20140201|2013-08-20 07:00,20,132.025,132.025,132,132,2
20140201|2013-08-20 07:30,20,132,132.05,131.925,132.025,27
20140201|2013-08-20 08:00,20,132.05,132.075,131.925,132,47
20140201|2013-08-20 08:30,20,132.025,132.125,132,132.1,48
20140201|2013-08-20 09:00,20,132.1,132.15,131.925,132,266
20140201|2013-08-20 09:30,20,131.925,132.1,131.85,132.025,180
20140201|2013-08-20 10:00,20,132.025,132.175,132.025,132.1,116
20140201|2013-08-20 10:30,20,132.125,132.125,131.85,131.85,209
20140201|2013-08-20 11:00,20,131.875,132,131.875,131.925,248
20140201|2013-08-20 11:30,20,131.95,132.025,131.875,132.025,71
20140201|2013-08-20 12:00,20,132,132.075,131.95,132.025,147
20140201|2013-08-20 12:30,20,132.075,132.1,131.95,132,146
20140201|2013-08-20 13:00,20,132,132,131.875,131.875,65
20140201|2013-08-20 13:30,20,131.85,131.875,131.825,131.85,16
20140201|2013-08-20 14:00,20,131.875,131.875,131.875,131.875,3
20140201|2013-08-20 15:00,20,131.85,131.875,131.85,131.875,4
20140201|2013-08-20 15:30,20,131.85,131.85,131.85,131.85,15
20140201|2013-08-20 17:00,21,131.85,132,131.85,132,4
20140201|2013-08-20 17:30,21,131.925,131.925,131.925,131.925,1
20140201|2013-08-20 18:30,21,131.8,131.875,131.8,131.825,7
20140201|2013-08-20 19:00,21,131.9,131.95,131.875,131.95,20
20140201|2013-08-20 19:30,21,131.9,131.925,131.9,131.925,3
20140201|2013-08-20 20:00,21,131.9,131.9,131.9,131.9,2
20140201|2013-08-20 21:00,21,131.975,131.975,131.975,131.975,2
20140201|2013-08-20 21:30,21,131.95,131.95,131.95,131.95,4
20140201|2013-08-21 04:30,21,132,132,132,132,18
20140201|2013-08-21 06:00,21,132,132,132,132,1
20140201|2013-08-21 06:30,21,131.975,131.975,131.975,131.975,2
20140201|2013-08-21 07:00,21,131.95,132,131.925,131.95,7
20140201|2013-08-21 07:30,21,131.975,131.975,131.95,131.95,5
20140201|2013-08-21 08:00,21,131.875,131.95,131.85,131.9,67
20140201|2013-08-21 08:30,21,131.9,132,131.875,131.975,144
20140201|2013-08-21 09:00,21,131.975,132.025,131.675,131.7,290
20140201|2013-08-21 09:30,21,131.725,131.85,131.7,131.8,218
20140201|2013-08-21 10:00,21,131.8,131.85,131.65,131.75,73
20140201|2013-08-21 10:30,21,131.7,131.8,131.625,131.7,164
20140201|2013-08-21 11:00,21,131.7,131.8,131.625,131.675,97
20140201|2013-08-21 11:30,21,131.625,131.65,131.55,131.55,69
20140201|2013-08-21 12:00,21,131.575,131.7,131.475,131.625,168
20140201|2013-08-21 12:30,21,131.625,131.775,131.575,131.725,431
20140201|2013-08-21 13:00,21,131.75,131.8,131.7,131.8,156
20140201|2013-08-21 13:30,21,131.8,131.8,131.75,131.75,23
20140201|2013-08-21 14:00,21,131.75,131.75,131.725,131.75,11
20140201|2013-08-21 14:30,21,131.75,131.75,131.725,131.725,3
20140201|2013-08-21 15:00,21,131.7,131.7,131.7,131.7,8
20140201|2013-08-21 15:30,21,131.7,131.725,131.7,131.7,4
20140201|2013-08-21 19:00,22,131.675,131.675,131.675,131.675,2
20140201|2013-08-22 04:30,22,131.65,131.65,131.6,131.6,3
20140201|2013-08-22 05:00,22,131.6,131.6,131.6,131.6,1
20140201|2013-08-22 05:30,22,131.6,131.6,131.575,131.575,4
20140201|2013-08-22 06:00,22,131.6,131.6,131.6,131.6,1
20140201|2013-08-22 07:00,22,131.6,131.675,131.6,131.625,4
20140201|2013-08-22 07:30,22,131.65,131.7,131.575,131.575,7
20140201|2013-08-22 08:00,22,131.55,131.575,131.375,131.375,129
20140201|2013-08-22 08:30,22,131.375,131.5,131.375,131.4,78
20140201|2013-08-22 09:00,22,131.4,131.55,131.35,131.55,184
20140201|2013-08-22 09:30,22,131.55,131.55,131.275,131.3,405
20140201|2013-08-22 10:00,22,131.3,131.35,131.05,131.225,287
20140201|2013-08-22 10:30,22,131.225,131.275,131.125,131.15,61
20140201|2013-08-22 11:00,22,131.175,131.325,131.075,131.275,151
20140201|2013-08-22 11:30,22,131.3,131.325,131.175,131.2,90
20140201|2013-08-22 12:00,22,131.2,131.35,131.175,131.25,320
20140201|2013-08-22 12:30,22,131.25,131.325,131,131.025,375
20140201|2013-08-22 13:00,22,131.05,131.1,131.025,131.1,153
20140201|2013-08-22 13:30,22,131.075,131.125,131.075,131.125,53
20140201|2013-08-22 14:00,22,131.1,131.1,131.1,131.1,5
20140201|2013-08-22 14:30,22,131.1,131.1,131.1,131.1,8
20140201|2013-08-22 15:00,22,131.1,131.1,131.1,131.1,4
20140201|2013-08-22 15:30,22,131.1,131.1,131,131,10
20140201|2013-08-22 22:30,23,131.15,131.15,131.15,131.15,1
20140201|2013-08-22 23:00,23,131.175,131.175,131.175,131.175,1
20140201|2013-08-23 03:00,23,131,131,131,131,9
20140201|2013-08-23 03:30,23,131,131,130.95,130.95,28
20140201|2013-08-23 04:00,23,130.95,130.95,130.925,130.925,5
20140201|2013-08-23 04:30,23,130.925,130.925,130.9,130.9,6
20140201|2013-08-23 05:00,23,130.95,130.95,130.925,130.925,8
20140201|2013-08-23 05:30,23,130.925,131.025,130.925,130.95,3
20140201|2013-08-23 06:00,23,131,131,130.975,130.975,2
20140201|2013-08-23 06:30,23,130.95,130.95,130.95,130.95,8
20140201|2013-08-23 07:00,23,130.975,130.975,130.975,130.975,2
20140201|2013-08-23 07:30,23,130.975,130.975,130.9,130.95,20
20140201|2013-08-23 08:00,23,130.95,131.125,130.925,131.05,55
20140201|2013-08-23 08:30,23,131.075,131.1,131.025,131.075,82
20140201|2013-08-23 09:00,23,131.025,131.025,130.725,130.775,489
20140201|2013-08-23 09:30,23,130.8,131.05,130.7,131,468
20140201|2013-08-23 10:00,23,131.025,131.15,131,131.125,160
20140201|2013-08-23 10:30,23,131.125,131.125,131,131.05,83
20140201|2013-08-23 11:00,23,131.075,131.1,130.9,130.925,80
20140201|2013-08-23 11:30,23,130.9,130.975,130.675,130.725,181
20140201|2013-08-23 12:00,23,130.75,130.825,130.7,130.8,152
20140201|2013-08-23 12:30,23,130.8,130.85,130.6,130.725,328
20140201|2013-08-23 13:00,23,130.775,130.825,130.75,130.775,83
20140201|2013-08-23 13:30,23,130.8,130.9,130.8,130.9,28
20140201|2013-08-26 09:00,26,131.725,132.025,131.65,131.825,764
20140201|2013-08-26 09:30,26,131.85,131.95,131.55,131.625,358
20140201|2013-08-26 10:00,26,131.675,131.75,131.65,131.65,185
20140201|2013-08-26 10:30,26,131.65,131.75,131.375,131.5,311
20140201|2013-08-26 11:00,26,131.475,131.575,131.425,131.575,147
20140201|2013-08-26 11:30,26,131.575,131.625,131.425,131.5,241
20140201|2013-08-26 12:00,26,131.525,131.75,131.5,131.75,384
20140201|2013-08-26 12:30,26,131.75,131.875,131.575,131.625,344
20140201|2013-08-26 13:00,26,131.625,131.7,131.525,131.525,125
20140201|2013-08-26 13:30,26,131.525,131.55,131.45,131.45,37
20140201|2013-08-26 14:00,26,131.45,131.525,131.45,131.525,21
20140201|2013-08-26 14:30,26,131.55,131.575,131.55,131.55,29
20140201|2013-08-26 15:00,26,131.575,131.575,131.525,131.525,11
20140201|2013-08-26 15:30,26,131.575,131.575,131.475,131.5,22
20140201|2013-08-26 17:00,27,131.8,131.8,131.525,131.525,5
20140201|2013-08-26 18:30,27,131.575,131.575,131.575,131.575,5
20140201|2013-08-26 19:00,27,131.6,131.625,131.6,131.625,4
20140201|2013-08-26 20:30,27,131.625,131.625,131.625,131.625,4
20140201|2013-08-26 21:00,27,131.6,131.6,131.575,131.575,15
20140201|2013-08-26 22:00,27,131.575,131.675,131.575,131.675,8
20140201|2013-08-27 02:30,27,131.625,131.625,131.625,131.625,1
20140201|2013-08-27 03:00,27,131.575,131.575,131.525,131.525,8
20140201|2013-08-27 04:00,27,131.5,131.5,131.5,131.5,1
20140201|2013-08-27 04:30,27,131.5,131.5,131.5,131.5,1
20140201|2013-08-27 05:30,27,131.475,131.475,131.475,131.475,5
20140201|2013-08-27 06:30,27,131.625,131.625,131.625,131.625,9
20140201|2013-08-27 07:00,27,131.65,131.65,131.65,131.65,4
20140201|2013-08-27 07:30,27,131.65,131.675,131.65,131.675,3
20140201|2013-08-27 08:00,27,131.6,131.625,131.5,131.5,18
20140201|2013-08-27 08:30,27,131.525,131.625,131.425,131.425,35
20140201|2013-08-27 09:00,27,131.4,131.475,131.275,131.325,251
20140201|2013-08-27 09:30,27,131.325,131.4,131.25,131.35,187
20140201|2013-08-27 10:00,27,131.35,131.4,131.225,131.3,232
20140201|2013-08-27 10:30,27,131.325,131.375,131.25,131.375,130
20140201|2013-08-27 11:00,27,131.35,131.375,131.275,131.275,49
20140201|2013-08-27 11:30,27,131.275,131.3,131.2,131.225,31
20140201|2013-08-27 12:00,27,131.25,131.3,131.2,131.225,45
20140201|2013-08-27 12:30,27,131.25,131.375,131.2,131.325,260
20140201|2013-08-27 13:00,27,131.325,131.35,131.25,131.325,88
20140201|2013-08-27 13:30,27,131.3,131.3,131.275,131.275,7
20140201|2013-08-27 15:30,27,131.225,131.225,131.225,131.225,6
20140201|2013-08-27 17:00,28,131.225,131.225,131.225,131.225,2
20140201|2013-08-27 17:30,28,131.25,131.25,131.25,131.25,1
20140201|2013-08-27 18:00,28,131.2,131.2,131.2,131.2,1
20140201|2013-08-27 19:00,28,131.275,131.4,131.275,131.4,2
20140201|2013-08-27 21:00,28,131.4,131.4,131.4,131.4,1
20140201|2013-08-27 21:30,28,131.425,131.425,131.425,131.425,1
20140201|2013-08-28 00:00,28,131.425,131.425,131.4,131.4,6
20140201|2013-08-28 03:00,28,131.35,131.35,131.35,131.35,1
20140201|2013-08-28 03:30,28,131.35,131.35,131.35,131.35,2
20140201|2013-08-28 04:00,28,131.325,131.325,131.325,131.325,5
20140201|2013-08-28 07:00,28,131.375,131.45,131.375,131.45,13
20140201|2013-08-28 07:30,28,131.5,131.5,131.475,131.475,12
20140201|2013-08-28 08:00,28,131.425,131.475,131.375,131.375,14
20140201|2013-08-28 08:30,28,131.4,131.5,131.4,131.475,48
20140201|2013-08-28 09:00,28,131.475,131.5,131.35,131.375,214
20140201|2013-08-28 09:30,28,131.375,131.675,131.375,131.65,253
20140201|2013-08-28 10:00,28,131.6,131.85,131.6,131.825,155
20140201|2013-08-28 10:30,28,131.875,131.9,131.7,131.725,92
20140201|2013-08-28 11:00,28,131.75,131.775,131.625,131.65,65
20140201|2013-08-28 11:30,28,131.65,131.725,131.6,131.65,126
20140201|2013-08-28 12:00,28,131.65,131.675,131.575,131.6,123
20140201|2013-08-28 12:30,28,131.575,131.725,131.5,131.525,333
20140201|2013-08-28 13:00,28,131.525,131.575,131.525,131.525,202
20140201|2013-08-28 13:30,28,131.55,131.55,131.5,131.5,7
20140201|2013-08-28 14:00,28,131.5,131.5,131.475,131.475,15
20140201|2013-08-28 14:30,28,131.425,131.475,131.425,131.475,7
20140201|2013-08-28 15:00,28,131.425,131.5,131.425,131.5,2
20140201|2013-08-28 15:30,28,131.4,131.4,131.4,131.4,4
20140201|2013-08-28 17:30,29,131.375,131.375,131.375,131.375,1
20140201|2013-08-29 04:00,29,131.525,131.525,131.525,131.525,2
20140201|2013-08-29 06:30,29,131.6,131.6,131.5,131.5,4
20140201|2013-08-29 07:30,29,131.55,131.55,131.525,131.525,9
20140201|2013-08-29 08:00,29,131.525,131.525,131.475,131.5,18
20140201|2013-08-29 08:30,29,131.525,131.6,131.5,131.6,41
20140201|2013-08-29 09:00,29,131.55,131.625,131.5,131.5,143
20140201|2013-08-29 09:30,29,131.475,131.7,131.475,131.65,107
20140201|2013-08-29 10:00,29,131.65,131.975,131.6,131.975,335
20140201|2013-08-29 10:30,29,131.975,131.975,131.85,131.95,361
20140201|2013-08-29 11:00,29,131.95,131.95,131.825,131.85,149
20140201|2013-08-29 11:30,29,131.875,131.95,131.775,131.9,99
20140201|2013-08-29 12:00,29,131.9,131.9,131.775,131.775,162
20140201|2013-08-29 12:30,29,131.775,131.85,131.7,131.825,305
20140201|2013-08-29 13:00,29,131.8,131.85,131.775,131.85,107
20140201|2013-08-29 13:30,29,131.775,131.775,131.775,131.775,1
20140201|2013-08-29 14:00,29,131.8,131.875,131.8,131.8,11
20140201|2013-08-29 14:30,29,131.825,131.825,131.8,131.8,2
20140201|2013-08-29 15:00,29,131.85,131.85,131.775,131.775,5
20140201|2013-08-29 15:30,29,131.825,131.825,131.8,131.8,3
20140201|2013-08-29 17:00,30,131.8,132,131.75,131.875,45
20140201|2013-08-29 18:30,30,131.825,131.825,131.825,131.825,1
20140201|2013-08-29 19:00,30,131.825,131.95,131.825,131.95,16
20140201|2013-08-29 20:00,30,131.9,131.95,131.875,131.875,8
20140201|2013-08-29 20:30,30,131.8,131.8,131.8,131.8,7
20140201|2013-08-29 22:30,30,131.875,131.875,131.825,131.825,4
20140201|2013-08-30 00:00,30,131.8,131.8,131.8,131.8,1
20140201|2013-08-30 03:00,30,131.875,131.875,131.875,131.875,3
20140201|2013-08-30 04:30,30,131.875,131.875,131.875,131.875,1
20140201|2013-08-30 05:30,30,131.875,131.875,131.875,131.875,3
20140201|2013-08-30 06:00,30,131.85,131.85,131.85,131.85,6
20140201|2013-08-30 06:30,30,131.8,131.8,131.8,131.8,1
20140201|2013-08-30 07:00,30,131.825,131.9,131.825,131.9,2
20140201|2013-08-30 07:30,30,131.85,131.95,131.825,131.95,23
20140201|2013-08-30 08:00,30,131.925,132,131.875,132,44
20140201|2013-08-30 08:30,30,131.975,132,131.95,131.95,79
20140201|2013-08-30 09:00,30,131.975,132,131.875,132,279
20140201|2013-08-30 09:30,30,132,132,131.8,131.825,183
20140201|2013-08-30 10:00,30,131.8,131.875,131.775,131.825,107
20140201|2013-08-30 10:30,30,131.85,131.85,131.7,131.85,113
20140201|2013-08-30 11:00,30,131.825,132,131.825,131.85,156
20140201|2013-08-30 11:30,30,131.875,131.925,131.8,131.825,185
20140201|2013-08-30 12:00,30,131.8,131.85,131.7,131.75,183
20140201|2013-08-30 12:30,30,131.75,131.825,131.575,131.725,425
20140201|2013-08-30 13:00,30,131.725,131.775,131.65,131.75,212
20140201|2013-08-30 13:30,30,131.75,131.775,131.65,131.75,16
20140201|2013-09-03 09:00,3,131.7,131.975,131.7,131.925,265
20140201|2013-09-03 09:30,3,131.925,131.925,131.7,131.75,245
20140201|2013-09-03 10:00,3,131.725,132.05,131.725,132.05,334
20140201|2013-09-03 10:30,3,132.05,132.125,131.925,131.95,152
20140201|2013-09-03 11:00,3,132,132.05,131.925,132,96
20140201|2013-09-03 11:30,3,131.975,132.075,131.975,132.05,112
20140201|2013-09-03 12:00,3,132.05,132.05,131.45,131.45,608
20140201|2013-09-03 12:30,3,131.45,131.575,131.45,131.55,367
20140201|2013-09-03 13:00,3,131.55,131.625,131.55,131.55,116
20140201|2013-09-03 13:30,3,131.55,131.55,131.5,131.5,12
20140201|2013-09-03 14:00,3,131.5,131.5,131.475,131.475,4
20140201|2013-09-03 14:30,3,131.55,131.55,131.5,131.5,14
20140201|2013-09-03 15:00,3,131.5,131.525,131.5,131.525,3
20140201|2013-09-03 15:30,3,131.5,131.5,131.425,131.425,29
20140201|2013-09-03 17:00,4,131.5,131.5,131.5,131.5,2
20140201|2013-09-03 18:00,4,131.475,131.475,131.45,131.475,6
20140201|2013-09-03 18:30,4,131.475,131.475,131.475,131.475,2
20140201|2013-09-03 19:00,4,131.4,131.4,131.4,131.4,3
20140201|2013-09-03 20:00,4,131.375,131.375,131.375,131.375,2
20140201|2013-09-04 00:30,4,131.4,131.425,131.4,131.425,6
20140201|2013-09-04 03:30,4,131.475,131.5,131.475,131.5,2
20140201|2013-09-04 06:00,4,131.45,131.475,131.45,131.475,2
20140201|2013-09-04 06:30,4,131.475,131.475,131.45,131.45,2
20140201|2013-09-04 07:00,4,131.5,131.525,131.5,131.525,5
20140201|2013-09-04 07:30,4,131.5,131.5,131.475,131.475,17
20140201|2013-09-04 08:00,4,131.475,131.475,131.45,131.45,10
20140201|2013-09-04 08:30,4,131.475,131.475,131.4,131.475,53
20140201|2013-09-04 09:00,4,131.525,131.6,131.275,131.35,279
20140201|2013-09-04 09:30,4,131.375,131.45,131.3,131.3,97
20140201|2013-09-04 10:00,4,131.275,131.275,131.025,131.075,386
20140201|2013-09-04 10:30,4,131.1,131.1,130.9,130.975,256
20140201|2013-09-04 11:00,4,130.95,131.175,130.925,131.15,173
20140201|2013-09-04 11:30,4,131.15,131.3,131.125,131.15,131
20140201|2013-09-04 12:00,4,131.1,131.15,131.075,131.125,47
20140201|2013-09-04 12:30,4,131.175,131.55,131.175,131.425,263
20140201|2013-09-04 13:00,4,131.45,131.55,131.425,131.45,88
20140201|2013-09-04 13:30,4,131.425,131.425,131.425,131.425,1
20140201|2013-09-04 14:00,4,131.425,131.425,131.425,131.425,1
20140201|2013-09-04 14:30,4,131.4,131.4,131.375,131.375,13
20140201|2013-09-04 15:00,4,131.375,131.375,131.3,131.3,2
20140201|2013-09-04 15:30,4,131.375,131.375,131.3,131.3,7
20140201|2013-09-04 18:00,5,131.275,131.275,131.25,131.25,3
20140201|2013-09-04 19:00,5,131.3,131.325,131.3,131.325,4
20140201|2013-09-04 19:30,5,131.3,131.3,131.3,131.3,1
20140201|2013-09-04 20:00,5,131.3,131.3,131.25,131.25,2
20140201|2013-09-04 21:30,5,131.35,131.35,131.35,131.35,1
20140201|2013-09-05 03:00,5,131.25,131.25,131.25,131.25,2
20140201|2013-09-05 03:30,5,131.25,131.25,131.25,131.25,3
20140201|2013-09-05 04:00,5,131.25,131.25,131.25,131.25,1
20140201|2013-09-05 05:00,5,131.225,131.225,131.225,131.225,4
20140201|2013-09-05 05:30,5,131.225,131.225,131.225,131.225,2
20140201|2013-09-05 06:00,5,131.25,131.25,131.225,131.225,4
20140201|2013-09-05 06:30,5,131.275,131.375,131.25,131.35,9
20140201|2013-09-05 07:00,5,131.475,131.475,131.475,131.475,2
20140201|2013-09-05 07:30,5,131.425,131.45,131.425,131.45,6
20140201|2013-09-05 08:00,5,131.45,131.45,131.325,131.35,18
20140201|2013-09-05 08:30,5,131.45,131.45,131.325,131.325,28
20140201|2013-09-05 09:00,5,131.3,131.4,131.2,131.225,153
20140201|2013-09-05 09:30,5,131.2,131.2,130.8,130.95,224
20140201|2013-09-05 10:00,5,130.95,130.95,130.8,130.85,121
20140201|2013-09-05 10:30,5,130.875,130.95,130.75,130.95,322
20140201|2013-09-05 11:00,5,130.9,131.075,130.875,130.925,195
20140201|2013-09-05 11:30,5,130.925,131.075,130.925,130.975,105
20140201|2013-09-05 12:00,5,131.025,131.075,130.975,131,115
20140201|2013-09-05 12:30,5,131.025,131.05,130.95,131.025,108
20140201|2013-09-05 13:00,5,131,131,130.9,130.95,112
20140201|2013-09-05 13:30,5,130.9,130.9,130.9,130.9,10
20140201|2013-09-05 14:30,5,130.9,130.9,130.9,130.9,11
20140201|2013-09-05 15:00,5,130.875,130.875,130.875,130.875,20
20140201|2013-09-05 15:30,5,130.85,130.85,130.75,130.75,9
20140201|2013-09-05 17:00,6,130.75,130.775,130.75,130.775,4
20140201|2013-09-05 17:30,6,130.8,130.875,130.8,130.875,5
20140201|2013-09-05 19:00,6,130.75,130.75,130.75,130.75,1
20140201|2013-09-05 20:30,6,130.725,130.725,130.725,130.725,2
20140201|2013-09-05 22:00,6,130.7,130.7,130.7,130.7,11
20140201|2013-09-05 22:30,6,130.7,130.7,130.7,130.7,1
20140201|2013-09-06 01:30,6,130.7,130.7,130.7,130.7,4
20140201|2013-09-06 02:00,6,130.7,130.7,130.675,130.7,4
20140201|2013-09-06 04:00,6,130.65,130.7,130.65,130.7,2
20140201|2013-09-06 06:00,6,130.7,130.7,130.7,130.7,5
20140201|2013-09-06 07:00,6,130.675,130.675,130.675,130.675,2
20140201|2013-09-06 07:30,6,130.7,130.7,130.675,130.675,16
20140201|2013-09-06 08:00,6,130.75,130.775,130.55,130.6,45
20140201|2013-09-06 08:30,6,130.6,130.95,130.55,130.925,175
20140201|2013-09-06 09:00,6,130.85,130.85,130.55,130.675,526
20140201|2013-09-06 09:30,6,130.675,130.975,130.525,130.975,289
20140201|2013-09-06 10:00,6,130.975,131.2,130.925,130.95,349
20140201|2013-09-06 10:30,6,130.925,131.025,130.825,130.825,167
20140201|2013-09-06 11:00,6,130.8,130.875,130.725,130.8,177
20140201|2013-09-06 11:30,6,130.825,130.825,130.65,130.675,235
20140201|2013-09-06 12:00,6,130.675,130.925,130.65,130.75,136
20140201|2013-09-06 12:30,6,130.75,131,130.6,130.975,430
20140201|2013-09-06 13:00,6,130.975,130.975,130.875,130.875,54
20140201|2013-09-06 13:30,6,130.9,131,130.9,131,25
20140201|2013-09-09 09:00,9,131,131.175,130.775,130.9,252
20140201|2013-09-09 09:30,9,130.85,131.05,130.775,130.95,282
20140201|2013-09-09 10:00,9,130.925,130.925,130.775,130.825,289
20140201|2013-09-09 10:30,9,130.85,130.85,130.775,130.8,123
20140201|2013-09-09 11:00,9,130.8,130.875,130.725,130.725,268
20140201|2013-09-09 11:30,9,130.775,130.8,130.625,130.625,131
20140201|2013-09-09 12:00,9,130.625,130.675,130.6,130.65,243
20140201|2013-09-09 12:30,9,130.7,130.85,130.65,130.8,517
20140201|2013-09-09 13:00,9,130.8,130.85,130.7,130.85,379
20140201|2013-09-09 13:30,9,130.8,130.9,130.8,130.9,18
20140201|2013-09-09 14:00,9,130.825,130.825,130.775,130.775,17
20140201|2013-09-09 14:30,9,130.85,130.85,130.85,130.85,2
20140201|2013-09-09 15:00,9,130.825,130.825,130.775,130.8,8
20140201|2013-09-09 15:30,9,130.8,130.8,130.8,130.8,1
20140201|2013-09-09 19:30,10,130.775,130.775,130.775,130.775,1
20140201|2013-09-09 20:00,10,130.725,130.725,130.7,130.725,9
20140201|2013-09-09 20:30,10,130.7,130.7,130.7,130.7,10
20140201|2013-09-09 21:00,10,130.7,130.7,130.675,130.675,16
20140201|2013-09-09 23:00,10,130.725,130.725,130.625,130.625,26
20140201|2013-09-10 03:00,10,130.625,130.625,130.625,130.625,1
20140201|2013-09-10 03:30,10,130.625,130.625,130.625,130.625,2
20140201|2013-09-10 05:00,10,130.65,130.65,130.65,130.65,3
20140201|2013-09-10 05:30,10,130.6,130.6,130.6,130.6,1
20140201|2013-09-10 06:30,10,130.65,130.65,130.6,130.625,7
20140201|2013-09-10 07:30,10,130.75,130.75,130.675,130.675,5
20140201|2013-09-10 08:00,10,130.65,130.65,130.575,130.575,17
20140201|2013-09-10 08:30,10,130.6,131.05,130.6,131.05,141
20140201|2013-09-10 09:00,10,131,131.025,130.75,130.8,111
20140201|2013-09-10 09:30,10,130.8,130.85,130.675,130.8,190
20140201|2013-09-10 10:00,10,130.8,130.8,130.575,130.575,169
20140201|2013-09-10 10:30,10,130.575,130.75,130.525,130.675,127
20140201|2013-09-10 11:00,10,130.65,130.75,130.625,130.75,135
20140201|2013-09-10 11:30,10,130.75,130.85,130.7,130.725,70
20140201|2013-09-10 12:00,10,130.725,130.775,130.7,130.75,80
20140201|2013-09-10 12:30,10,130.8,130.825,130.6,130.775,525
20140201|2013-09-10 13:00,10,130.8,130.85,130.775,130.85,89
20140201|2013-09-10 13:30,10,130.85,131.025,130.85,131,20
20140201|2013-09-10 14:00,10,131,131.025,130.875,130.925,20
20140201|2013-09-10 14:30,10,130.925,130.925,130.9,130.925,13
20140201|2013-09-10 15:00,10,130.9,130.9,130.9,130.9,5
20140201|2013-09-10 15:30,10,130.9,130.925,130.85,130.85,24
20140201|2013-09-10 17:00,11,131.075,131.075,130.775,130.775,6
20140201|2013-09-10 17:30,11,130.8,130.8,130.8,130.8,9
20140201|2013-09-10 18:30,11,130.8,130.8,130.8,130.8,7
20140201|2013-09-10 19:00,11,130.8,130.8,130.75,130.75,17
20140201|2013-09-10 19:30,11,130.75,130.75,130.75,130.75,1
20140201|2013-09-10 20:30,11,130.8,130.825,130.8,130.825,7
20140201|2013-09-10 21:30,11,130.825,130.825,130.825,130.825,4
20140201|2013-09-11 00:30,11,130.875,130.875,130.875,130.875,4
20140201|2013-09-11 02:30,11,130.8,130.8,130.8,130.8,1
20140201|2013-09-11 05:00,11,130.925,130.925,130.925,130.925,2
20140201|2013-09-11 06:30,11,130.875,130.875,130.875,130.875,2
20140201|2013-09-11 07:00,11,130.875,130.875,130.825,130.825,18
20140201|2013-09-11 07:30,11,130.825,130.975,130.825,130.975,40
20140201|2013-09-11 08:00,11,130.95,130.975,130.85,130.85,11
20140201|2013-09-11 08:30,11,130.85,130.975,130.85,130.95,37
20140201|2013-09-11 09:00,11,130.9,131.175,130.85,131.05,248
20140201|2013-09-11 09:30,11,131.05,131.15,131,131.025,181
20140201|2013-09-11 10:00,11,131.05,131.275,131.025,131.15,365
20140201|2013-09-11 10:30,11,131.125,131.15,131.075,131.075,197
20140201|2013-09-11 11:00,11,131.05,131.15,130.975,130.975,196
20140201|2013-09-11 11:30,11,130.95,131,130.875,130.9,98
20140201|2013-09-11 12:00,11,130.875,130.875,130.7,130.8,175
20140201|2013-09-11 12:30,11,130.825,130.85,130.575,130.675,555
20140201|2013-09-11 13:00,11,130.625,130.775,130.625,130.75,83
20140201|2013-09-11 13:30,11,130.75,130.75,130.55,130.6,41
20140201|2013-09-11 14:00,11,130.575,130.65,130.575,130.575,33
20140201|2013-09-11 14:30,11,130.55,130.6,130.55,130.6,6
20140201|2013-09-11 15:00,11,130.65,130.7,130.65,130.7,12
20140201|2013-09-11 15:30,11,130.725,130.825,130.7,130.825,30
20140201|2013-09-11 17:00,12,130.65,130.825,130.65,130.675,5
20140201|2013-09-11 17:30,12,130.675,130.675,130.675,130.675,6
20140201|2013-09-11 20:00,12,130.7,130.7,130.625,130.625,16
20140201|2013-09-11 22:00,12,130.625,130.625,130.6,130.6,6
20140201|2013-09-11 22:30,12,130.625,130.625,130.625,130.625,2
20140201|2013-09-11 23:00,12,130.625,130.625,130.625,130.625,2
20140201|2013-09-12 02:00,12,130.6,130.6,130.5,130.5,14
20140201|2013-09-12 03:00,12,130.7,130.7,130.7,130.7,1
20140201|2013-09-12 03:30,12,130.85,130.85,130.85,130.85,2
20140201|2013-09-12 05:00,12,130.9,130.9,130.9,130.9,1
20140201|2013-09-12 06:30,12,130.8,130.875,130.8,130.875,3
20140201|2013-09-12 07:00,12,130.875,130.925,130.875,130.925,5
20140201|2013-09-12 07:30,12,130.975,131,130.975,131,4
20140201|2013-09-12 08:00,12,131,131.025,130.8,131.025,13
20140201|2013-09-12 08:30,12,131.025,131.025,130.925,130.95,49
20140201|2013-09-12 09:00,12,130.9,131,130.675,130.7,239
20140201|2013-09-12 09:30,12,130.7,130.75,130.6,130.65,175
20140201|2013-09-12 10:00,12,130.675,130.8,130.575,130.625,183
20140201|2013-09-12 10:30,12,130.625,130.7,130.55,130.65,193
20140201|2013-09-12 11:00,12,130.6,130.75,130.475,130.75,371
20140201|2013-09-12 11:30,12,130.75,130.75,130.475,130.625,233
20140201|2013-09-12 12:00,12,130.625,130.725,130.575,130.675,84
20140201|2013-09-12 12:30,12,130.675,130.75,130.55,130.675,423
20140201|2013-09-12 13:00,12,130.675,130.725,130.65,130.65,123
20140201|2013-09-12 13:30,12,130.6,130.625,130.575,130.575,34
20140201|2013-09-12 14:00,12,130.575,130.575,130.525,130.525,11
20140201|2013-09-12 14:30,12,130.65,131,130.65,131,81
20140201|2013-09-12 15:00,12,131,131.075,130.825,130.825,40
20140201|2013-09-12 15:30,12,130.85,130.875,130.775,130.825,15
20140201|2013-09-12 17:00,13,130.85,130.85,130.85,130.85,2
20140201|2013-09-12 17:30,13,130.825,130.825,130.825,130.825,1
20140201|2013-09-12 18:00,13,130.825,130.825,130.825,130.825,9
20140201|2013-09-12 19:00,13,130.825,130.85,130.825,130.85,6
20140201|2013-09-12 19:30,13,130.95,130.95,130.95,130.95,1
20140201|2013-09-12 20:00,13,130.95,130.95,130.95,130.95,2
20140201|2013-09-12 20:30,13,130.825,130.825,130.825,130.825,4
20140201|2013-09-12 21:00,13,130.8,130.95,130.8,130.95,16
20140201|2013-09-13 04:00,13,130.95,131,130.95,130.975,7
20140201|2013-09-13 04:30,13,131,131,131,131,1
20140201|2013-09-13 05:30,13,131,131,131,131,10
20140201|2013-09-13 06:00,13,131,131,130.975,130.975,11
20140201|2013-09-13 06:30,13,131,131,131,131,5
20140201|2013-09-13 07:00,13,131.075,131.1,130.95,130.95,11
20140201|2013-09-13 07:30,13,130.95,131,130.95,131,11
20140201|2013-09-13 08:00,13,130.975,131.025,130.95,130.975,62
20140201|2013-09-13 08:30,13,131,131,130.95,131,21
20140201|2013-09-13 09:00,13,131,131.025,130.85,130.85,239
20140201|2013-09-13 09:30,13,130.825,130.95,130.775,130.875,182
20140201|2013-09-13 10:00,13,130.875,130.875,130.775,130.825,66
20140201|2013-09-13 10:30,13,130.8,130.9,130.775,130.875,106
20140201|2013-09-13 11:00,13,130.875,130.925,130.75,130.75,114
20140201|2013-09-13 11:30,13,130.75,130.825,130.725,130.8,117
20140201|2013-09-13 12:00,13,130.775,130.85,130.675,130.825,137
20140201|2013-09-13 12:30,13,130.85,131.225,130.825,131.175,360
20140201|2013-09-13 13:00,13,131.175,131.175,131.075,131.075,187
20140201|2013-09-13 13:30,13,131.075,131.25,131.05,131.25,104
20140201|2013-09-16 09:00,16,131.2,131.3,130.975,131.2,277
20140201|2013-09-16 09:30,16,131.225,131.6,131.175,131.4,408
20140201|2013-09-16 10:00,16,131.35,131.45,131.15,131.15,149
20140201|2013-09-16 10:30,16,131.2,131.2,131.075,131.075,123
20140201|2013-09-16 11:00,16,131.05,131.1,130.975,131,123
20140201|2013-09-16 11:30,16,131,131.025,130.85,130.9,133
20140201|2013-09-16 12:00,16,130.9,131.075,130.9,131.05,133
20140201|2013-09-16 12:30,16,131.025,131.075,130.9,131.05,307
20140201|2013-09-16 13:00,16,131.025,131.075,131,131,58
20140201|2013-09-16 13:30,16,131,131.025,130.975,131.025,3
20140201|2013-09-16 14:00,16,131.05,131.05,131,131,12
20140201|2013-09-16 14:30,16,130.975,131,130.975,131,5
20140201|2013-09-16 15:00,16,130.975,130.975,130.9,130.9,20
20140201|2013-09-16 15:30,16,130.9,130.9,130.875,130.875,6
20140201|2013-09-16 17:00,17,130.9,130.9,130.85,130.85,17
20140201|2013-09-16 17:30,17,130.875,130.875,130.8,130.8,5
20140201|2013-09-16 19:00,17,130.825,130.825,130.775,130.8,18
20140201|2013-09-16 20:00,17,130.8,130.8,130.8,130.8,1
20140201|2013-09-16 20:30,17,130.8,130.8,130.8,130.8,14
20140201|2013-09-16 21:00,17,130.75,130.775,130.75,130.75,8
20140201|2013-09-16 21:30,17,130.775,130.775,130.775,130.775,1
20140201|2013-09-17 02:00,17,130.775,130.775,130.75,130.775,5
20140201|2013-09-17 03:00,17,130.75,130.75,130.75,130.75,4
20140201|2013-09-17 03:30,17,130.775,130.8,130.775,130.775,18
20140201|2013-09-17 04:00,17,130.775,130.775,130.775,130.775,2
20140201|2013-09-17 04:30,17,130.75,130.75,130.7,130.7,25
20140201|2013-09-17 05:30,17,130.725,130.725,130.7,130.7,5
20140201|2013-09-17 06:00,17,130.725,130.725,130.7,130.7,3
20140201|2013-09-17 07:00,17,130.65,130.675,130.6,130.65,38
20140201|2013-09-17 07:30,17,130.65,130.675,130.625,130.65,30
20140201|2013-09-17 08:00,17,130.675,130.75,130.65,130.675,49
20140201|2013-09-17 08:30,17,130.675,130.825,130.65,130.8,26
20140201|2013-09-17 09:00,17,130.85,130.925,130.45,130.5,398
20140201|2013-09-17 09:30,17,130.475,130.55,130.3,130.325,434
20140201|2013-09-17 10:00,17,130.3,130.425,130.2,130.35,331
20140201|2013-09-17 10:30,17,130.35,130.35,130.275,130.3,142
20140201|2013-09-17 11:00,17,130.325,130.325,129.825,129.925,824
20140201|2013-09-17 11:30,17,129.875,130.175,129.825,129.975,217
20140201|2013-09-17 12:00,17,129.975,130.1,129.95,130.1,193
20140201|2013-09-17 12:30,17,130.125,130.525,130.125,130.45,638
20140201|2013-09-17 13:00,17,130.45,130.45,130.35,130.375,289
20140201|2013-09-17 13:30,17,130.35,130.4,130.3,130.3,48
20140201|2013-09-17 14:00,17,130.35,130.4,130.275,130.275,50
20140201|2013-09-17 14:30,17,130.275,130.275,130.275,130.275,4
20140201|2013-09-17 15:00,17,130.225,130.225,130.05,130.05,26
20140201|2013-09-17 15:30,17,130.075,130.075,130,130.075,16
20140201|2013-09-17 17:00,18,130,130,130,130,7
20140201|2013-09-17 18:00,18,129.925,129.925,129.925,129.925,9
20140201|2013-09-17 18:30,18,129.975,129.975,129.975,129.975,20
20140201|2013-09-17 19:00,18,129.975,130.025,129.975,129.975,24
20140201|2013-09-17 19:30,18,129.95,129.95,129.95,129.95,4
20140201|2013-09-17 20:00,18,129.95,129.975,129.9,129.9,6
20140201|2013-09-17 20:30,18,129.9,129.925,129.9,129.925,6
20140201|2013-09-17 21:00,18,129.925,129.925,129.875,129.875,17
20140201|2013-09-17 21:30,18,129.875,129.875,129.825,129.85,22
20140201|2013-09-17 22:00,18,129.85,129.875,129.8,129.8,25
20140201|2013-09-17 22:30,18,129.8,129.8,129.775,129.775,21
20140201|2013-09-18 00:00,18,129.825,129.825,129.825,129.825,2
20140201|2013-09-18 04:30,18,129.825,130.025,129.775,129.95,54
20140201|2013-09-18 05:00,18,129.95,129.95,129.95,129.95,1
20140201|2013-09-18 05:30,18,129.975,130.025,129.975,130,5
20140201|2013-09-18 06:00,18,129.95,130,129.95,130,6
20140201|2013-09-18 06:30,18,130.05,130.05,129.975,130.025,6
20140201|2013-09-18 07:00,18,129.95,130.05,129.95,130.05,2
20140201|2013-09-18 07:30,18,130.075,130.175,130.075,130.125,31
20140201|2013-09-18 08:00,18,130.125,130.275,130.125,130.25,19
20140201|2013-09-18 08:30,18,130.25,130.25,130.1,130.15,38
20140201|2013-09-18 09:00,18,130.15,130.35,130.075,130.3,627
20140201|2013-09-18 09:30,18,130.275,130.475,130.275,130.4,204
20140201|2013-09-18 10:00,18,130.375,130.6,130.35,130.5,462
20140201|2013-09-18 10:30,18,130.5,130.625,130.475,130.55,411
20140201|2013-09-18 11:00,18,130.55,130.55,130.3,130.375,390
20140201|2013-09-18 11:30,18,130.375,130.475,130.325,130.425,315
20140201|2013-09-18 12:00,18,130.45,130.625,130.4,130.4,295
20140201|2013-09-18 12:30,18,130.425,130.725,130.325,130.725,447
20140201|2013-09-18 13:00,18,130.75,130.925,130.725,130.925,203
20140201|2013-09-18 13:30,18,130.95,131.1,130.925,130.975,85
20140201|2013-09-18 14:00,18,131,131.075,130.975,131.075,25
20140201|2013-09-18 14:30,18,131,131.375,131,131.375,76
20140201|2013-09-18 15:00,18,131.4,131.475,131.05,131.075,110
20140201|2013-09-18 15:30,18,131.075,131.2,131.05,131.15,77
20140201|2013-09-18 17:00,19,131,131.1,131,131.1,37
20140201|2013-09-18 17:30,19,131.1,131.1,131.075,131.1,3
20140201|2013-09-18 18:00,19,131.075,131.125,131.075,131.1,23
20140201|2013-09-18 18:30,19,131.2,131.225,131.15,131.225,11
20140201|2013-09-18 19:30,19,131.125,131.125,131.125,131.125,1
20140201|2013-09-18 20:00,19,131.225,131.225,131.1,131.1,9
20140201|2013-09-18 21:00,19,131.275,131.275,131.275,131.275,1
20140201|2013-09-18 22:00,19,131.275,131.275,131.275,131.275,2
20140201|2013-09-18 22:30,19,131.3,131.3,131.3,131.3,2
20140201|2013-09-18 23:00,19,131.325,131.325,131.325,131.325,1
20140201|2013-09-19 02:00,19,131.375,131.375,131.375,131.375,1
20140201|2013-09-19 03:30,19,131.375,131.375,131.375,131.375,1
20140201|2013-09-19 04:00,19,131.4,131.4,131.4,131.4,1
20140201|2013-09-19 04:30,19,131.425,131.475,131.425,131.475,20
20140201|2013-09-19 06:30,19,131.45,131.5,131.425,131.475,11
20140201|2013-09-19 07:00,19,131.475,131.575,131.475,131.55,54
20140201|2013-09-19 07:30,19,131.5,131.5,131.375,131.425,12
20140201|2013-09-19 08:00,19,131.375,131.375,131.225,131.275,34
20140201|2013-09-19 08:30,19,131.225,131.35,131.175,131.325,50
20140201|2013-09-19 09:00,19,131.375,131.375,131.1,131.15,297
20140201|2013-09-19 09:30,19,131.15,131.275,131.1,131.2,465
20140201|2013-09-19 10:00,19,131.25,131.25,131.175,131.2,312
20140201|2013-09-19 10:30,19,131.2,131.25,131.15,131.25,84
20140201|2013-09-19 11:00,19,131.25,131.475,131.225,131.425,1022
20140201|2013-09-19 11:30,19,131.425,131.45,131.15,131.35,379
20140201|2013-09-19 12:00,19,131.375,131.45,131.35,131.425,203
20140201|2013-09-19 12:30,19,131.4,131.5,131.375,131.375,715
20140201|2013-09-19 13:00,19,131.375,131.475,131.375,131.4,140
20140201|2013-09-19 13:30,19,131.375,131.4,131.375,131.4,20
20140201|2013-09-19 14:00,19,131.4,131.4,131.375,131.4,15
20140201|2013-09-19 14:30,19,131.425,131.425,131.4,131.4,10
20140201|2013-09-19 15:00,19,131.35,131.4,131.35,131.4,21
20140201|2013-09-19 15:30,19,131.375,131.4,131.35,131.375,18
20140201|2013-09-19 17:00,20,131.425,131.425,131.425,131.425,1
20140201|2013-09-19 18:30,20,131.425,131.425,131.425,131.425,1
20140201|2013-09-19 20:30,20,131.425,131.475,131.4,131.475,6
20140201|2013-09-19 21:00,20,131.4,131.4,131.4,131.4,1
20140201|2013-09-19 21:30,20,131.4,131.4,131.375,131.375,8
20140201|2013-09-19 22:00,20,131.475,131.5,131.475,131.5,15
20140201|2013-09-19 22:30,20,131.5,131.5,131.5,131.5,2
20140201|2013-09-19 23:00,20,131.375,131.375,131.375,131.375,1
20140201|2013-09-20 01:00,20,131.5,131.5,131.5,131.5,1
20140201|2013-09-20 05:00,20,131.5,131.55,131.5,131.55,14
20140201|2013-09-20 06:00,20,131.4,131.525,131.4,131.525,3
20140201|2013-09-20 07:00,20,131.525,131.6,131.525,131.575,38
20140201|2013-09-20 07:30,20,131.525,131.575,131.475,131.55,18
20140201|2013-09-20 08:00,20,131.55,131.6,131.525,131.55,44
20140201|2013-09-20 08:30,20,131.525,131.55,131.45,131.475,63
20140201|2013-09-20 09:00,20,131.475,131.575,131.35,131.35,836
20140201|2013-09-20 09:30,20,131.35,131.4,131.2,131.225,1022
20140201|2013-09-20 10:00,20,131.225,131.475,131.2,131.45,498
20140201|2013-09-20 10:30,20,131.45,131.575,131.325,131.575,319
20140201|2013-09-20 11:00,20,131.575,131.65,131.475,131.55,461
20140201|2013-09-20 11:30,20,131.575,131.65,131.55,131.6,223
20140201|2013-09-20 12:00,20,131.6,131.625,131.35,131.55,201
20140201|2013-09-20 12:30,20,131.5,131.6,131.35,131.575,552
20140201|2013-09-20 13:00,20,131.55,131.775,131.525,131.675,328
20140201|2013-09-20 13:30,20,131.775,131.85,131.7,131.825,79
20140201|2013-09-23 09:00,23,132,132.3,131.925,132.25,1723
20140201|2013-09-23 09:30,23,132.25,132.375,132.2,132.3,880
20140201|2013-09-23 10:00,23,132.25,132.4,132.15,132.4,514
20140201|2013-09-23 10:30,23,132.375,132.4,132.2,132.25,265
20140201|2013-09-23 11:00,23,132.225,132.25,132.175,132.2,210
20140201|2013-09-23 11:30,23,132.225,132.3,132.15,132.275,250
20140201|2013-09-23 12:00,23,132.3,132.3,132.15,132.2,146
20140201|2013-09-23 12:30,23,132.225,132.225,132.15,132.2,354
20140201|2013-09-23 13:00,23,132.2,132.2,132.125,132.125,224
20140201|2013-09-23 13:30,23,132.125,132.175,132,132.025,174
20140201|2013-09-23 14:00,23,132,132.1,132,132.1,74
20140201|2013-09-23 14:30,23,132.1,132.125,132.1,132.125,12
20140201|2013-09-23 15:00,23,132.075,132.1,132.075,132.1,2
20140201|2013-09-23 15:30,23,132.15,132.15,132.15,132.15,6
20140201|2013-09-23 17:00,24,132.1,132.1,132.1,132.1,5
20140201|2013-09-23 17:30,24,132.2,132.25,132.15,132.25,5
20140201|2013-09-23 18:00,24,132.25,132.25,132.25,132.25,1
20140201|2013-09-23 19:00,24,132.2,132.225,132.2,132.2,5
20140201|2013-09-23 20:00,24,132.25,132.3,132.25,132.3,9
20140201|2013-09-23 20:30,24,132.35,132.375,132.35,132.375,26
20140201|2013-09-23 21:00,24,132.325,132.325,132.325,132.325,4
20140201|2013-09-23 22:30,24,132.35,132.35,132.35,132.35,3
20140201|2013-09-24 00:30,24,132.35,132.35,132.35,132.35,22
20140201|2013-09-24 03:30,24,132.375,132.375,132.375,132.375,3
20140201|2013-09-24 04:00,24,132.4,132.4,132.4,132.4,6
20140201|2013-09-24 04:30,24,132.4,132.425,132.4,132.4,4
20140201|2013-09-24 05:00,24,132.425,132.425,132.4,132.4,4
20140201|2013-09-24 05:30,24,132.425,132.425,132.425,132.425,1
20140201|2013-09-24 06:00,24,132.425,132.425,132.35,132.35,51
20140201|2013-09-24 06:30,24,132.35,132.35,132.35,132.35,2
20140201|2013-09-24 07:00,24,132.35,132.35,132.35,132.35,3
20140201|2013-09-24 07:30,24,132.3,132.3,132.2,132.2,7
20140201|2013-09-24 08:00,24,132.2,132.25,132.125,132.175,72
20140201|2013-09-24 08:30,24,132.25,132.3,132.225,132.25,32
20140201|2013-09-24 09:00,24,132.3,132.6,132.225,132.55,806
20140201|2013-09-24 09:30,24,132.55,132.6,132.45,132.55,394
20140201|2013-09-24 10:00,24,132.525,132.825,132.5,132.825,546
20140201|2013-09-24 10:30,24,132.8,132.925,132.75,132.775,450
20140201|2013-09-24 11:00,24,132.775,132.85,132.725,132.75,453
20140201|2013-09-24 11:30,24,132.725,132.725,132.55,132.625,543
20140201|2013-09-24 12:00,24,132.625,132.7,132.575,132.675,823
20140201|2013-09-24 12:30,24,132.7,132.9,132.675,132.775,694
20140201|2013-09-24 13:00,24,132.775,132.9,132.775,132.85,147
20140201|2013-09-24 13:30,24,132.875,132.9,132.625,132.625,26
20140201|2013-09-24 14:00,24,132.65,132.7,132.65,132.7,8
20140201|2013-09-24 14:30,24,132.7,132.75,132.7,132.75,6
20140201|2013-09-24 15:00,24,132.7,132.75,132.675,132.75,39
20140201|2013-09-24 15:30,24,132.7,132.775,132.7,132.75,53
20140201|2013-09-24 17:00,25,132.775,132.85,132.775,132.85,2
20140201|2013-09-24 17:30,25,132.9,132.9,132.9,132.9,15
20140201|2013-09-24 18:00,25,132.9,132.925,132.9,132.925,14
20140201|2013-09-24 18:30,25,132.925,132.95,132.925,132.95,9
20140201|2013-09-24 19:00,25,132.925,132.95,132.925,132.95,17
20140201|2013-09-24 19:30,25,132.925,132.95,132.925,132.925,23
20140201|2013-09-24 20:00,25,132.975,132.975,132.9,132.9,4
20140201|2013-09-24 20:30,25,132.975,132.975,132.975,132.975,3
20140201|2013-09-24 21:00,25,132.9,132.9,132.9,132.9,1
20140201|2013-09-24 22:00,25,132.95,132.975,132.925,132.975,3
20140201|2013-09-24 22:30,25,132.975,132.975,132.975,132.975,38
20140201|2013-09-24 23:00,25,132.95,132.95,132.925,132.925,3
20140201|2013-09-25 00:00,25,132.925,132.925,132.925,132.925,1
20140201|2013-09-25 01:00,25,132.975,132.975,132.975,132.975,1
20140201|2013-09-25 03:30,25,132.95,132.95,132.95,132.95,1
20140201|2013-09-25 04:00,25,132.95,132.95,132.875,132.875,42
20140201|2013-09-25 06:00,25,132.925,132.925,132.9,132.9,2
20140201|2013-09-25 06:30,25,132.9,132.9,132.85,132.85,9
20140201|2013-09-25 07:00,25,132.85,132.9,132.825,132.825,25
20140201|2013-09-25 07:30,25,132.8,132.8,132.775,132.775,19
20140201|2013-09-25 08:00,25,132.8,132.85,132.8,132.8,58
20140201|2013-09-25 08:30,25,132.8,132.875,132.8,132.85,43
20140201|2013-09-25 09:00,25,132.825,133.125,132.825,133.075,760
20140201|2013-09-25 09:30,25,133.075,133.25,133.05,133.1,515
20140201|2013-09-25 10:00,25,133.075,133.175,133,133.15,350
20140201|2013-09-25 10:30,25,133.15,133.2,133.125,133.2,171
20140201|2013-09-25 11:00,25,133.2,133.2,132.95,132.975,416
20140201|2013-09-25 11:30,25,132.975,133.125,132.9,133.125,466
20140201|2013-09-25 12:00,25,133.1,133.175,132.95,133,533
20140201|2013-09-25 12:30,25,133.025,133.025,132.8,133,558
20140201|2013-09-25 13:00,25,132.95,133,132.925,132.95,141
20140201|2013-09-25 13:30,25,132.95,133,132.925,133,47
20140201|2013-09-25 14:00,25,133,133.025,132.975,132.975,22
20140201|2013-09-25 14:30,25,133,133,133,133,6
20140201|2013-09-25 15:00,25,133.05,133.15,133.05,133.15,25
20140201|2013-09-25 15:30,25,133.125,133.15,133.1,133.125,78
20140201|2013-09-25 17:00,26,133.125,133.125,133.125,133.125,2
20140201|2013-09-25 17:30,26,133.175,133.2,133.175,133.2,3
20140201|2013-09-25 18:00,26,133.2,133.225,133.2,133.225,9
20140201|2013-09-25 18:30,26,133.2,133.2,133.2,133.2,3
20140201|2013-09-25 19:00,26,133.2,133.2,133.1,133.2,29
20140201|2013-09-25 19:30,26,133.2,133.2,133.15,133.175,13
20140201|2013-09-25 20:00,26,133.2,133.2,133.05,133.075,56
20140201|2013-09-25 20:30,26,133.05,133.05,133.025,133.025,8
20140201|2013-09-25 21:00,26,133.025,133.025,132.975,132.975,7
20140201|2013-09-25 21:30,26,132.975,132.975,132.925,132.925,5
20140201|2013-09-25 22:00,26,132.9,132.9,132.875,132.875,3
20140201|2013-09-25 22:30,26,132.9,132.9,132.9,132.9,1
20140201|2013-09-25 23:00,26,132.9,132.9,132.9,132.9,1
20140201|2013-09-26 03:00,26,132.975,132.975,132.975,132.975,1
20140201|2013-09-26 05:00,26,132.975,132.975,132.975,132.975,2
20140201|2013-09-26 05:30,26,132.975,132.975,132.975,132.975,3
20140201|2013-09-26 06:30,26,133,133,133,133,1
20140201|2013-09-26 07:00,26,132.925,132.975,132.85,132.85,27
20140201|2013-09-26 07:30,26,132.875,132.875,132.825,132.825,9
20140201|2013-09-26 08:00,26,132.875,132.875,132.725,132.75,27
20140201|2013-09-26 08:30,26,132.7,132.75,132.65,132.725,70
20140201|2013-09-26 09:00,26,132.7,133.025,132.675,132.85,1073
20140201|2013-09-26 09:30,26,132.85,132.875,132.575,132.675,816
20140201|2013-09-26 10:00,26,132.7,132.7,132.55,132.65,252
20140201|2013-09-26 10:30,26,132.625,132.7,132.625,132.7,169
20140201|2013-09-26 11:00,26,132.7,132.975,132.7,132.95,508
20140201|2013-09-26 11:30,26,132.925,133.1,132.925,132.95,436
20140201|2013-09-26 12:00,26,132.975,133,132.925,132.975,613
20140201|2013-09-26 12:30,26,133.05,133.325,133.025,133.325,536
20140201|2013-09-26 13:00,26,133.325,133.4,133.225,133.25,202
20140201|2013-09-26 13:30,26,133.225,133.25,133.225,133.225,55
20140201|2013-09-26 14:00,26,133.2,133.275,133.15,133.275,40
20140201|2013-09-26 14:30,26,133.15,133.25,133.15,133.25,16
20140201|2013-09-26 15:00,26,133.25,133.25,133.225,133.25,10
20140201|2013-09-26 15:30,26,133.25,133.35,133.225,133.35,30
20140201|2013-09-26 17:00,27,133.225,133.25,133.225,133.25,5
20140201|2013-09-26 17:30,27,133.325,133.325,133.325,133.325,5
20140201|2013-09-26 18:00,27,133.3,133.35,133.3,133.35,13
20140201|2013-09-26 18:30,27,133.325,133.375,133.325,133.375,15
20140201|2013-09-26 19:00,27,133.325,133.375,133.25,133.375,17
20140201|2013-09-26 19:30,27,133.3,133.35,133.3,133.35,5
20140201|2013-09-26 20:00,27,133.35,133.35,133.325,133.325,6
20140201|2013-09-26 20:30,27,133.35,133.4,133.35,133.4,3
20140201|2013-09-26 21:00,27,133.375,133.375,133.375,133.375,4
20140201|2013-09-26 21:30,27,133.35,133.35,133.35,133.35,1
20140201|2013-09-26 23:30,27,133.375,133.375,133.375,133.375,7
20140201|2013-09-27 00:00,27,133.375,133.375,133.375,133.375,4
20140201|2013-09-27 00:30,27,133.375,133.4,133.375,133.4,6
20140201|2013-09-27 01:00,27,133.375,133.375,133.375,133.375,1
20140201|2013-09-27 01:30,27,133.375,133.375,133.375,133.375,12
20140201|2013-09-27 02:00,27,133.375,133.375,133.375,133.375,4
20140201|2013-09-27 03:00,27,133.375,133.375,133.375,133.375,1
20140201|2013-09-27 03:30,27,133.325,133.325,133.325,133.325,1
20140201|2013-09-27 04:30,27,133.325,133.325,133.325,133.325,1
20140201|2013-09-27 06:30,27,133.35,133.35,133.35,133.35,3
20140201|2013-09-27 07:00,27,133.4,133.4,133.35,133.35,3
20140201|2013-09-27 07:30,27,133.35,133.4,133.35,133.4,37
20140201|2013-09-27 08:00,27,133.4,133.425,133.4,133.425,9
20140201|2013-09-27 08:30,27,133.425,133.475,133.425,133.425,38
20140201|2013-09-27 09:00,27,133.425,133.575,133.25,133.25,944
20140201|2013-09-27 09:30,27,133.25,133.6,133.25,133.575,714
20140201|2013-09-27 10:00,27,133.6,133.75,133.575,133.75,705
20140201|2013-09-27 10:30,27,133.75,133.9,133.725,133.85,673
20140201|2013-09-27 11:00,27,133.85,134,133.8,133.8,804
20140201|2013-09-27 11:30,27,133.8,134.025,133.8,134.025,491
20140201|2013-09-27 12:00,27,134.025,134.025,133.875,133.875,338
20140201|2013-09-27 12:30,27,133.85,133.925,133.775,133.85,566
20140201|2013-09-27 13:00,27,133.9,134,133.875,133.9,293
20140201|2013-09-27 13:30,27,133.9,133.975,133.85,133.925,18
20140201|2013-09-30 09:00,30,133.5,133.65,133.35,133.525,674
20140201|2013-09-30 09:30,30,133.5,133.55,133.175,133.275,595
20140201|2013-09-30 10:00,30,133.25,133.25,133.075,133.175,294
20140201|2013-09-30 10:30,30,133.15,133.5,133.15,133.5,397
20140201|2013-09-30 11:00,30,133.475,133.55,133.45,133.5,153
20140201|2013-09-30 11:30,30,133.5,133.65,133.45,133.575,132
20140201|2013-09-30 12:00,30,133.625,133.675,133.425,133.6,130
20140201|2013-09-30 12:30,30,133.625,133.775,133.5,133.775,579
20140201|2013-09-30 13:00,30,133.775,133.825,133.625,133.65,225
20140201|2013-09-30 13:30,30,133.625,133.65,133.625,133.65,9
20140201|2013-09-30 14:00,30,133.625,133.625,133.625,133.625,1
20140201|2013-09-30 14:30,30,133.575,133.575,133.55,133.55,14
20140201|2013-09-30 15:00,30,133.5,133.5,133.475,133.475,4
20140201|2013-09-30 15:30,30,133.55,133.575,133.5,133.525,8
20140201|2013-09-30 17:00,1,133.525,133.525,133.525,133.525,4
20140201|2013-09-30 18:30,1,133.5,133.5,133.5,133.5,2
20140201|2013-09-30 19:30,1,133.45,133.45,133.45,133.45,1
20140201|2013-09-30 20:00,1,133.45,133.45,133.425,133.425,5
20140201|2013-09-30 20:30,1,133.425,133.425,133.425,133.425,1
20140201|2013-09-30 22:00,1,133.425,133.425,133.4,133.4,4
20140201|2013-09-30 23:00,1,133.4,133.4,133.4,133.4,1
20140201|2013-10-01 01:00,1,133.425,133.425,133.425,133.425,2
20140201|2013-10-01 03:00,1,133.5,133.5,133.5,133.5,3
20140201|2013-10-01 03:30,1,133.5,133.5,133.45,133.45,4
20140201|2013-10-01 06:00,1,133.475,133.475,133.45,133.45,15
20140201|2013-10-01 06:30,1,133.5,133.6,133.5,133.6,22
20140201|2013-10-01 07:00,1,133.55,133.6,133.475,133.475,8
20140201|2013-10-01 07:30,1,133.45,133.45,133.425,133.425,2
20140201|2013-10-01 08:00,1,133.4,133.4,133.325,133.325,63
20140201|2013-10-01 08:30,1,133.35,133.375,133.225,133.225,110
20140201|2013-10-01 09:00,1,133.275,133.425,133.125,133.325,520
20140201|2013-10-01 09:30,1,133.325,133.325,133.15,133.175,346
20140201|2013-10-01 10:00,1,133.2,133.425,133.125,133.375,534
20140201|2013-10-01 10:30,1,133.375,133.5,133.3,133.425,482
20140201|2013-10-01 11:00,1,133.45,133.525,133.375,133.425,334
20140201|2013-10-01 11:30,1,133.425,133.55,133.4,133.55,253
20140201|2013-10-01 12:00,1,133.55,133.6,133.425,133.425,298
20140201|2013-10-01 12:30,1,133.4,133.6,133.4,133.525,615
20140201|2013-10-01 13:00,1,133.55,133.625,133.5,133.55,184
20140201|2013-10-01 13:30,1,133.5,133.55,133.5,133.55,76
20140201|2013-10-01 14:00,1,133.55,133.55,133.5,133.5,2
20140201|2013-10-01 14:30,1,133.475,133.475,133.4,133.4,19
20140201|2013-10-01 15:00,1,133.425,133.425,133.425,133.425,2
20140201|2013-10-01 15:30,1,133.4,133.425,133.375,133.425,10
20140201|2013-10-01 17:00,2,133.35,133.35,133.35,133.35,1
20140201|2013-10-01 17:30,2,133.325,133.325,133.325,133.325,3
20140201|2013-10-01 18:30,2,133.35,133.35,133.35,133.35,1
20140201|2013-10-01 19:00,2,133.425,133.45,133.425,133.45,4
20140201|2013-10-01 22:30,2,133.45,133.45,133.45,133.45,4
20140201|2013-10-01 23:00,2,133.45,133.5,133.45,133.5,8
20140201|2013-10-02 00:30,2,133.45,133.45,133.45,133.45,4
20140201|2013-10-02 02:30,2,133.475,133.475,133.475,133.475,5
20140201|2013-10-02 04:30,2,133.45,133.475,133.45,133.475,4
20140201|2013-10-02 05:00,2,133.45,133.45,133.45,133.45,12
20140201|2013-10-02 05:30,2,133.45,133.45,133.45,133.45,1
20140201|2013-10-02 06:30,2,133.475,133.475,133.475,133.475,2
20140201|2013-10-02 07:00,2,133.55,133.55,133.55,133.55,1
20140201|2013-10-02 07:30,2,133.575,133.575,133.575,133.575,1
20140201|2013-10-02 08:00,2,133.5,133.5,133.375,133.375,140
20140201|2013-10-02 08:30,2,133.35,133.45,133.325,133.45,62
20140201|2013-10-02 09:00,2,133.45,133.85,133.4,133.55,719
20140201|2013-10-02 09:30,2,133.55,133.75,133.475,133.5,708
20140201|2013-10-02 10:00,2,133.55,133.675,133.45,133.675,367
20140201|2013-10-02 10:30,2,133.675,133.75,133.6,133.75,412
20140201|2013-10-02 11:00,2,133.725,133.825,133.625,133.65,596
20140201|2013-10-02 11:30,2,133.675,133.8,133.55,133.8,497
20140201|2013-10-02 12:00,2,133.775,133.825,133.5,133.575,404
20140201|2013-10-02 12:30,2,133.55,133.775,133.55,133.725,501
20140201|2013-10-02 13:00,2,133.675,133.7,133.65,133.7,156
20140201|2013-10-02 13:30,2,133.675,133.7,133.65,133.7,9
20140201|2013-10-02 14:00,2,133.65,133.65,133.6,133.65,19
20140201|2013-10-02 14:30,2,133.65,133.675,133.6,133.675,30
20140201|2013-10-02 15:00,2,133.6,133.6,133.5,133.5,17
20140201|2013-10-02 15:30,2,133.5,133.6,133.5,133.6,28
20140201|2013-10-02 17:00,3,133.525,133.525,133.3,133.3,15
20140201|2013-10-02 17:30,3,133.4,133.4,133.375,133.375,2
20140201|2013-10-02 18:00,3,133.35,133.35,133.35,133.35,1
20140201|2013-10-02 18:30,3,133.4,133.4,133.4,133.4,1
20140201|2013-10-02 19:30,3,133.4,133.4,133.4,133.4,3
20140201|2013-10-02 20:30,3,133.4,133.4,133.4,133.4,4
20140201|2013-10-02 21:00,3,133.4,133.4,133.4,133.4,6
20140201|2013-10-02 21:30,3,133.4,133.4,133.4,133.4,2
20140201|2013-10-03 00:30,3,133.425,133.425,133.425,133.425,1
20140201|2013-10-03 01:30,3,133.45,133.45,133.45,133.45,1
20140201|2013-10-03 02:00,3,133.4,133.4,133.4,133.4,1
20140201|2013-10-03 02:30,3,133.5,133.5,133.5,133.5,1
20140201|2013-10-03 04:30,3,133.525,133.525,133.525,133.525,1
20140201|2013-10-03 05:00,3,133.575,133.575,133.45,133.45,2
20140201|2013-10-03 06:00,3,133.45,133.45,133.45,133.45,3
20140201|2013-10-03 07:00,3,133.5,133.5,133.5,133.5,3
20140201|2013-10-03 07:30,3,133.6,133.6,133.45,133.55,10
20140201|2013-10-03 08:00,3,133.575,133.6,133.55,133.575,7
20140201|2013-10-03 08:30,3,133.525,133.525,133.3,133.3,80
20140201|2013-10-03 09:00,3,133.35,133.4,133.2,133.225,700
20140201|2013-10-03 09:30,3,133.225,133.325,133.2,133.25,590
20140201|2013-10-03 10:00,3,133.25,133.5,133.175,133.375,191
20140201|2013-10-03 10:30,3,133.4,133.55,133.4,133.475,56
20140201|2013-10-03 11:00,3,133.475,133.6,133.475,133.55,174
20140201|2013-10-03 11:30,3,133.55,133.65,133.475,133.6,164
20140201|2013-10-03 12:00,3,133.65,133.75,133.625,133.65,200
20140201|2013-10-03 12:30,3,133.675,133.75,133.6,133.6,326
20140201|2013-10-03 13:00,3,133.6,133.65,133.5,133.5,377
20140201|2013-10-03 14:00,3,133.5,133.525,133.475,133.475,7
20140201|2013-10-03 14:30,3,133.55,133.55,133.475,133.475,16
20140201|2013-10-03 15:00,3,133.475,133.5,133.475,133.5,4
20140201|2013-10-03 15:30,3,133.45,133.45,133.45,133.45,10
20140201|2013-10-03 17:00,4,133.475,133.475,133.4,133.4,3
20140201|2013-10-04 05:00,4,133.475,133.475,133.475,133.475,2
20140201|2013-10-04 05:30,4,133.4,133.4,133.4,133.4,2
20140201|2013-10-04 07:00,4,133.375,133.4,133.375,133.375,15
20140201|2013-10-04 07:30,4,133.375,133.4,133.375,133.375,19
20140201|2013-10-04 08:00,4,133.375,133.45,133.375,133.375,56
20140201|2013-10-04 08:30,4,133.375,133.4,133.375,133.375,30
20140201|2013-10-04 09:00,4,133.375,133.55,133.375,133.525,169
20140201|2013-10-04 09:30,4,133.55,133.65,133.5,133.525,129
20140201|2013-10-04 10:00,4,133.525,133.6,133.4,133.575,130
20140201|2013-10-04 10:30,4,133.625,133.65,133.55,133.575,107
20140201|2013-10-04 11:00,4,133.6,133.825,133.6,133.8,385
20140201|2013-10-04 11:30,4,133.825,134.05,133.825,134.05,986
20140201|2013-10-04 12:00,4,134.025,134.275,134.025,134.25,587
20140201|2013-10-04 12:30,4,134.25,134.375,134.2,134.25,717
20140201|2013-10-04 13:00,4,134.25,134.325,134.225,134.225,136
20140201|2013-10-04 13:30,4,134.225,134.275,134.2,134.275,65
20140201|2013-10-07 09:00,7,134.15,134.35,134.1,134.325,229
20140201|2013-10-07 09:30,7,134.325,134.375,134.1,134.125,447
20140201|2013-10-07 10:00,7,134.125,134.125,134,134.025,305
20140201|2013-10-07 10:30,7,134.025,134.075,133.925,134.05,233
20140201|2013-10-07 11:00,7,134.075,134.15,133.975,134.1,165
20140201|2013-10-07 11:30,7,134.1,134.2,134.075,134.175,119
20140201|2013-10-07 12:00,7,134.15,134.175,134.075,134.075,118
20140201|2013-10-07 12:30,7,134.075,134.175,134,134.025,244
20140201|2013-10-07 13:00,7,134.025,134.05,134,134,154
20140201|2013-10-07 13:30,7,133.975,134,133.95,133.95,27
20140201|2013-10-07 14:00,7,133.95,134,133.95,134,65
20140201|2013-10-07 14:30,7,134.025,134.025,133.925,133.975,23
20140201|2013-10-07 15:00,7,133.95,133.95,133.95,133.95,3
20140201|2013-10-07 15:30,7,133.95,133.975,133.9,133.9,15
20140201|2013-10-07 17:00,8,134,134,134,134,6
20140201|2013-10-07 17:30,8,134.075,134.1,134.075,134.1,4
20140201|2013-10-07 19:00,8,134.1,134.1,134,134,13
20140201|2013-10-07 19:30,8,134.05,134.05,134.05,134.05,1
20140201|2013-10-07 21:00,8,134.075,134.075,134.075,134.075,2
20140201|2013-10-08 03:00,8,134.125,134.125,134.125,134.125,1
20140201|2013-10-08 03:30,8,134.125,134.125,134.125,134.125,2
20140201|2013-10-08 06:00,8,134.125,134.125,134.125,134.125,1
20140201|2013-10-08 06:30,8,134.125,134.125,134.125,134.125,1
20140201|2013-10-08 07:00,8,134.15,134.15,134.15,134.15,2
20140201|2013-10-08 07:30,8,134,134,134,134,4
20140201|2013-10-08 08:00,8,134,134,133.975,134,38
20140201|2013-10-08 08:30,8,133.95,134.05,133.925,133.975,56
20140201|2013-10-08 09:00,8,133.975,134.225,133.925,134.15,546
20140201|2013-10-08 09:30,8,134.15,134.15,134.075,134.125,287
20140201|2013-10-08 10:00,8,134.125,134.175,134.05,134.175,224
20140201|2013-10-08 10:30,8,134.15,134.175,133.95,134,389
20140201|2013-10-08 11:00,8,134,134.15,133.975,134.125,236
20140201|2013-10-08 11:30,8,134.1,134.1,134.025,134.075,171
20140201|2013-10-08 12:00,8,134.05,134.1,133.95,134,224
20140201|2013-10-08 12:30,8,134.025,134.1,133.975,134.025,261
20140201|2013-10-08 13:00,8,134,134.05,133.975,134.025,166
20140201|2013-10-08 13:30,8,134.025,134.025,133.975,134.025,45
20140201|2013-10-08 14:00,8,134,134,133.975,133.975,13
20140201|2013-10-08 14:30,8,133.95,134.05,133.95,134.05,58
20140201|2013-10-08 15:00,8,134.025,134.025,134,134,3
20140201|2013-10-08 17:30,9,134.05,134.05,134.05,134.05,3
20140201|2013-10-08 18:30,9,134.075,134.075,134.05,134.05,32
20140201|2013-10-08 19:00,9,134,134,133.95,133.95,7
20140201|2013-10-08 19:30,9,133.975,134,133.975,134,15
20140201|2013-10-08 20:30,9,134,134,134,134,2
20140201|2013-10-08 22:30,9,134,134,134,134,4
20140201|2013-10-08 23:00,9,134,134,134,134,2
20140201|2013-10-09 02:00,9,134,134,134,134,4
20140201|2013-10-09 02:30,9,134,134,134,134,1
20140201|2013-10-09 03:00,9,133.975,133.975,133.975,133.975,6
20140201|2013-10-09 04:30,9,134,134,134,134,2
20140201|2013-10-09 05:30,9,134,134,134,134,14
20140201|2013-10-09 06:00,9,134,134,134,134,5
20140201|2013-10-09 06:30,9,133.975,133.975,133.975,133.975,1
20140201|2013-10-09 07:00,9,134,134,133.8,133.8,21
20140201|2013-10-09 07:30,9,133.75,133.75,133.675,133.675,112
20140201|2013-10-09 08:00,9,133.725,133.8,133.725,133.75,91
20140201|2013-10-09 08:30,9,133.75,133.8,133.675,133.775,156
20140201|2013-10-09 09:00,9,133.75,133.775,133.5,133.775,726
20140201|2013-10-09 09:30,9,133.775,133.85,133.65,133.675,494
20140201|2013-10-09 10:00,9,133.65,133.775,133.55,133.55,787
20140201|2013-10-09 10:30,9,133.575,133.625,133.5,133.625,419
20140201|2013-10-09 11:00,9,133.6,133.65,133.475,133.475,156
20140201|2013-10-09 11:30,9,133.475,133.6,133.4,133.5,290
20140201|2013-10-09 12:00,9,133.475,133.525,133.475,133.5,94
20140201|2013-10-09 12:30,9,133.525,133.725,133.525,133.625,351
20140201|2013-10-09 13:00,9,133.575,133.7,133.575,133.65,157
20140201|2013-10-09 13:30,9,133.65,133.65,133.65,133.65,9
20140201|2013-10-09 14:00,9,133.675,133.675,133.6,133.6,9
20140201|2013-10-09 14:30,9,133.6,133.6,133.575,133.575,30
20140201|2013-10-09 15:00,9,133.675,133.675,133.675,133.675,1
20140201|2013-10-09 15:30,9,133.675,133.7,133.675,133.7,4
20140201|2013-10-09 17:00,10,133.775,133.775,133.7,133.7,12
20140201|2013-10-09 17:30,10,133.625,133.625,133.625,133.625,1
20140201|2013-10-09 18:00,10,133.6,133.6,133.525,133.525,6
20140201|2013-10-10 00:00,10,133.55,133.55,133.55,133.55,1
20140201|2013-10-10 03:30,10,133.625,133.625,133.625,133.625,1
20140201|2013-10-10 05:30,10,133.65,133.65,133.65,133.65,1
20140201|2013-10-10 07:00,10,133.775,133.775,133.775,133.775,5
20140201|2013-10-10 07:30,10,133.725,133.725,133.725,133.725,7
20140201|2013-10-10 08:00,10,133.65,133.75,133.65,133.75,9
20140201|2013-10-10 08:30,10,133.75,133.825,133.725,133.825,128
20140201|2013-10-10 09:00,10,133.825,134.025,133.775,133.95,834
20140201|2013-10-10 09:30,10,133.975,134.05,133.625,133.85,681
20140201|2013-10-10 10:00,10,133.875,133.9,133.675,133.85,238
20140201|2013-10-10 10:30,10,133.85,133.95,133.775,133.925,189
20140201|2013-10-10 11:00,10,133.9,133.95,133.8,133.85,71
20140201|2013-10-10 11:30,10,133.875,133.925,133.825,133.825,83
20140201|2013-10-10 12:00,10,133.875,133.875,133.75,133.85,296
20140201|2013-10-10 12:30,10,133.875,133.975,133.85,133.9,399
20140201|2013-10-10 13:00,10,133.925,133.975,133.9,133.925,184
20140201|2013-10-10 13:30,10,133.925,134,133.925,133.95,96
20140201|2013-10-10 14:00,10,133.95,133.95,133.925,133.925,14
20140201|2013-10-10 14:30,10,133.925,133.975,133.9,133.9,26
20140201|2013-10-10 15:00,10,133.9,133.95,133.9,133.95,16
20140201|2013-10-10 15:30,10,133.9,133.9,133.9,133.9,8
20140201|2013-10-10 17:00,11,133.9,133.975,133.9,133.9,22
20140201|2013-10-10 17:30,11,133.9,133.925,133.875,133.925,7
20140201|2013-10-10 18:30,11,133.975,133.975,133.95,133.95,3
20140201|2013-10-10 19:00,11,133.975,134,133.9,133.9,25
20140201|2013-10-10 23:00,11,134,134,134,134,1
20140201|2013-10-10 23:30,11,133.925,133.925,133.9,133.9,10
20140201|2013-10-11 03:00,11,134,134,133.95,133.975,7
20140201|2013-10-11 03:30,11,133.975,134,133.975,134,3
20140201|2013-10-11 04:00,11,134,134,134,134,1
20140201|2013-10-11 04:30,11,134,134,134,134,3
20140201|2013-10-11 05:00,11,134,134,134,134,6
20140201|2013-10-11 05:30,11,134,134,134,134,6
20140201|2013-10-11 06:00,11,134,134.025,134,134.025,9
20140201|2013-10-11 06:30,11,134,134.05,133.95,134.05,9
20140201|2013-10-11 07:00,11,134,134.075,134,134.075,3
20140201|2013-10-11 07:30,11,134.025,134.075,134,134.05,61
20140201|2013-10-11 08:00,11,134.05,134.075,133.975,133.975,47
20140201|2013-10-11 08:30,11,133.975,134.125,133.975,134.1,74
20140201|2013-10-11 09:00,11,134.1,134.4,134.1,134.375,971
20140201|2013-10-11 09:30,11,134.375,134.525,134.275,134.525,1034
20140201|2013-10-11 10:00,11,134.525,134.55,134.4,134.45,615
20140201|2013-10-11 10:30,11,134.45,134.45,134.175,134.25,540
20140201|2013-10-11 11:00,11,134.25,134.525,134.225,134.45,466
20140201|2013-10-11 11:30,11,134.425,134.45,134.3,134.45,280
20140201|2013-10-11 12:00,11,134.475,134.525,134.275,134.3,275
20140201|2013-10-11 12:30,11,134.3,134.4,134.1,134.125,857
20140201|2013-10-11 13:00,11,134.1,134.225,134.1,134.2,373
20140201|2013-10-11 13:30,11,134.15,134.325,134.15,134.175,102
20140201|2013-10-14 09:00,14,134.35,134.6,134.275,134.375,1180
20140201|2013-10-14 09:30,14,134.425,134.6,134.4,134.5,660
20140201|2013-10-14 10:00,14,134.5,134.625,134.5,134.525,412
20140201|2013-10-14 10:30,14,134.55,134.625,134.55,134.625,260
20140201|2013-10-14 11:00,14,134.6,134.65,134.575,134.6,307
20140201|2013-10-14 11:30,14,134.575,134.625,134.575,134.6,254
20140201|2013-10-14 12:00,14,134.625,134.675,134.575,134.65,456
20140201|2013-10-14 12:30,14,134.65,134.85,134.625,134.825,1089
20140201|2013-10-14 13:00,14,134.85,134.875,134.8,134.825,233
20140201|2013-10-14 13:30,14,134.825,134.85,134.8,134.8,57
20140201|2013-10-14 14:00,14,134.825,134.825,134.825,134.825,3
20140201|2013-10-14 14:30,14,134.8,134.875,134.8,134.85,104
20140201|2013-10-14 15:00,14,134.8,134.8,134.8,134.8,3
20140201|2013-10-14 15:30,14,134.775,134.775,134.75,134.775,26
20140201|2013-10-14 17:00,15,134.725,134.8,134.725,134.775,118
20140201|2013-10-14 17:30,15,134.725,134.775,134.725,134.775,4
20140201|2013-10-14 18:00,15,134.775,134.775,134.775,134.775,3
20140201|2013-10-14 18:30,15,134.775,134.775,134.75,134.75,13
20140201|2013-10-14 19:00,15,134.725,134.725,134.625,134.625,16
20140201|2013-10-14 19:30,15,134.625,134.65,134.625,134.65,3
20140201|2013-10-14 22:30,15,134.725,134.725,134.725,134.725,1
20140201|2013-10-15 00:00,15,134.7,134.7,134.675,134.675,2
20140201|2013-10-15 01:30,15,134.725,134.725,134.725,134.725,2
20140201|2013-10-15 02:30,15,134.675,134.675,134.675,134.675,1
20140201|2013-10-15 03:30,15,134.725,134.725,134.725,134.725,4
20140201|2013-10-15 04:30,15,134.725,134.725,134.675,134.675,3
20140201|2013-10-15 05:00,15,134.675,134.675,134.675,134.675,1
20140201|2013-10-15 06:00,15,134.75,134.75,134.75,134.75,1
20140201|2013-10-15 06:30,15,134.675,134.675,134.675,134.675,1
20140201|2013-10-15 07:00,15,134.725,134.825,134.725,134.775,21
20140201|2013-10-15 07:30,15,134.75,134.8,134.75,134.8,50
20140201|2013-10-15 08:00,15,134.75,134.8,134.725,134.725,63
20140201|2013-10-15 08:30,15,134.7,134.75,134.625,134.725,107
20140201|2013-10-15 09:00,15,134.7,134.9,134.65,134.85,427
20140201|2013-10-15 09:30,15,134.825,134.875,134.65,134.7,256
20140201|2013-10-15 10:00,15,134.65,134.65,134.2,134.35,1136
20140201|2013-10-15 10:30,15,134.375,134.525,134.25,134.5,292
20140201|2013-10-15 11:00,15,134.525,134.625,134.5,134.625,265
20140201|2013-10-15 11:30,15,134.575,134.6,134.525,134.6,316
20140201|2013-10-15 12:00,15,134.6,134.6,134.5,134.55,195
20140201|2013-10-15 12:30,15,134.55,134.6,134.4,134.475,216
20140201|2013-10-15 13:00,15,134.45,134.5,134.4,134.4,179
20140201|2013-10-15 13:30,15,134.375,134.4,134.35,134.4,8
20140201|2013-10-15 14:00,15,134.35,134.35,134.325,134.325,20
20140201|2013-10-15 14:30,15,134.325,134.375,134.325,134.375,20
20140201|2013-10-15 15:00,15,134.35,134.35,134.35,134.35,1
20140201|2013-10-15 15:30,15,134.4,134.4,134.325,134.325,11
20140201|2013-10-15 17:00,16,134.35,134.425,134.325,134.325,3
20140201|2013-10-15 17:30,16,134.35,134.35,134.35,134.35,1
20140201|2013-10-15 19:30,16,134.45,134.45,134.45,134.45,1
20140201|2013-10-15 20:30,16,134.45,134.45,134.45,134.45,1
20140201|2013-10-15 21:30,16,134.45,134.5,134.45,134.5,6
20140201|2013-10-15 22:00,16,134.5,134.5,134.5,134.5,1
20140201|2013-10-16 00:00,16,134.5,134.5,134.5,134.5,1
20140201|2013-10-16 02:00,16,134.55,134.55,134.55,134.55,9
20140201|2013-10-16 05:30,16,134.45,134.45,134.45,134.45,1
20140201|2013-10-16 06:30,16,134.4,134.4,134.4,134.4,1
20140201|2013-10-16 07:00,16,134.475,134.55,134.475,134.55,2
20140201|2013-10-16 07:30,16,134.575,134.65,134.575,134.65,11
20140201|2013-10-16 08:00,16,134.625,134.725,134.625,134.675,169
20140201|2013-10-16 08:30,16,134.675,134.725,134.65,134.7,80
20140201|2013-10-16 09:00,16,134.675,134.9,134.675,134.9,567
20140201|2013-10-16 09:30,16,134.85,134.9,134.65,134.7,320
20140201|2013-10-16 10:00,16,134.725,134.725,134.4,134.625,503
20140201|2013-10-16 10:30,16,134.625,134.725,134.625,134.675,199
20140201|2013-10-16 11:00,16,134.7,134.8,134.7,134.775,558
20140201|2013-10-16 11:30,16,134.775,134.825,134.75,134.8,221
20140201|2013-10-16 12:00,16,134.8,134.85,134.775,134.825,400
20140201|2013-10-16 12:30,16,134.85,134.95,134.725,134.925,794
20140201|2013-10-16 13:00,16,134.875,134.9,134.725,134.775,453
20140201|2013-10-16 13:30,16,134.775,134.775,134.7,134.7,348
20140201|2013-10-16 14:00,16,134.75,134.775,134.575,134.575,290
20140201|2013-10-16 14:30,16,134.65,134.65,134.65,134.65,1
20140201|2013-10-16 15:00,16,134.7,134.7,134.7,134.7,1
20140201|2013-10-16 15:30,16,134.725,134.825,134.725,134.825,20
20140201|2013-10-16 17:00,17,134.975,135,134.825,134.825,374
20140201|2013-10-16 17:30,17,134.875,134.875,134.825,134.85,10
20140201|2013-10-16 18:00,17,134.825,134.875,134.8,134.875,24
20140201|2013-10-16 18:30,17,134.9,134.9,134.9,134.9,3
20140201|2013-10-16 19:00,17,134.9,134.925,134.9,134.925,16
20140201|2013-10-16 19:30,17,134.9,134.9,134.9,134.9,2
20140201|2013-10-16 21:30,17,134.925,134.925,134.925,134.925,2
20140201|2013-10-16 22:30,17,134.95,134.95,134.95,134.95,5
20140201|2013-10-16 23:00,17,134.975,134.975,134.975,134.975,17
20140201|2013-10-16 23:30,17,134.9,134.9,134.9,134.9,1
20140201|2013-10-17 01:30,17,134.95,134.95,134.9,134.9,2
20140201|2013-10-17 06:30,17,134.9,134.925,134.9,134.925,3
20140201|2013-10-17 07:00,17,134.925,134.925,134.925,134.925,1
20140201|2013-10-17 07:30,17,134.95,134.975,134.95,134.95,50
20140201|2013-10-17 08:00,17,134.9,135,134.9,135,129
20140201|2013-10-17 08:30,17,135,135.05,134.975,135.025,524
20140201|2013-10-17 09:00,17,135.025,135.275,135.025,135.25,1465
20140201|2013-10-17 09:30,17,135.275,135.45,135.175,135.25,1324
20140201|2013-10-17 10:00,17,135.25,135.25,135.1,135.2,347
20140201|2013-10-17 10:30,17,135.2,135.275,135.05,135.1,238
20140201|2013-10-17 11:00,17,135.1,135.325,135.1,135.1,442
20140201|2013-10-17 11:30,17,135.125,135.15,134.9,134.9,342
20140201|2013-10-17 12:00,17,134.9,134.925,134.3,134.325,1278
20140201|2013-10-17 12:30,17,134.35,134.35,133.45,133.5,2459
20140201|2013-10-17 13:00,17,133.5,133.65,133.1,133.225,957
20140201|2013-10-17 13:30,17,133.3,133.325,133.1,133.325,137
20140201|2013-10-17 14:00,17,133.3,133.35,133.3,133.325,32
20140201|2013-10-17 14:30,17,133.4,133.425,133.3,133.4,48
20140201|2013-10-17 15:00,17,133.5,133.5,133.375,133.375,68
20140201|2013-10-17 15:30,17,133.375,133.525,133.3,133.45,54
20140201|2013-10-17 17:00,18,133.475,133.6,133.475,133.6,8
20140201|2013-10-17 17:30,18,133.6,133.6,133.6,133.6,1
20140201|2013-10-17 18:30,18,133.55,133.55,133.55,133.55,2
20140201|2013-10-17 19:00,18,133.575,133.575,133.575,133.575,10
20140201|2013-10-17 19:30,18,133.55,133.55,133.55,133.55,1
20140201|2013-10-17 20:00,18,133.625,133.65,133.625,133.65,3
20140201|2013-10-17 22:00,18,133.575,133.575,133.575,133.575,5
20140201|2013-10-17 23:00,18,133.575,133.6,133.575,133.6,6
20140201|2013-10-18 00:30,18,133.6,133.6,133.6,133.6,7
20140201|2013-10-18 03:30,18,133.65,133.65,133.65,133.65,1
20140201|2013-10-18 04:30,18,133.65,133.65,133.65,133.65,1
20140201|2013-10-18 05:30,18,133.575,133.575,133.55,133.55,4
20140201|2013-10-18 06:30,18,133.6,133.65,133.6,133.6,4
20140201|2013-10-18 07:00,18,133.625,133.725,133.6,133.725,55
20140201|2013-10-18 07:30,18,133.75,133.75,133.725,133.75,10
20140201|2013-10-18 08:00,18,133.775,133.8,133.675,133.675,41
20140201|2013-10-18 08:30,18,133.675,134.05,133.65,134,449
20140201|2013-10-18 09:00,18,134.025,134.05,133.7,133.825,298
20140201|2013-10-18 09:30,18,133.825,133.825,133.5,133.525,499
20140201|2013-10-18 10:00,18,133.55,133.6,133.375,133.375,294
20140201|2013-10-18 10:30,18,133.375,133.675,133.3,133.675,379
20140201|2013-10-18 11:00,18,133.65,133.675,133.325,133.45,162
20140201|2013-10-18 11:30,18,133.475,133.525,133.425,133.425,139
20140201|2013-10-18 12:00,18,133.425,133.725,133.425,133.7,160
20140201|2013-10-18 12:30,18,133.675,133.925,133.6,133.875,799
20140201|2013-10-18 13:00,18,133.85,133.9,133.8,133.825,183
20140201|2013-10-18 13:30,18,133.825,133.85,133.725,133.775,45
20140201|2013-10-21 09:00,21,133.7,133.975,133.65,133.925,218
20140201|2013-10-21 09:30,21,133.975,134.05,133.75,133.775,229
20140201|2013-10-21 10:00,21,133.775,133.95,133.775,133.925,141
20140201|2013-10-21 10:30,21,133.95,134.025,133.925,133.925,125
20140201|2013-10-21 11:00,21,133.975,134,133.925,134,101
20140201|2013-10-21 11:30,21,133.975,134.05,133.95,133.95,151
20140201|2013-10-21 12:00,21,133.95,133.975,133.8,133.8,114
20140201|2013-10-21 12:30,21,133.8,133.925,133.775,133.85,237
20140201|2013-10-21 13:00,21,133.85,133.925,133.85,133.875,52
20140201|2013-10-21 13:30,21,133.85,133.85,133.8,133.85,20
20140201|2013-10-21 14:00,21,133.85,133.85,133.8,133.8,4
20140201|2013-10-21 15:00,21,133.925,133.925,133.925,133.925,6
20140201|2013-10-21 15:30,21,133.85,133.95,133.85,133.95,12
20140201|2013-10-21 17:00,22,133.9,133.95,133.9,133.9,4
20140201|2013-10-21 17:30,22,133.95,133.95,133.95,133.95,1
20140201|2013-10-21 18:00,22,133.975,133.975,133.975,133.975,2
20140201|2013-10-21 18:30,22,133.975,133.975,133.975,133.975,1
20140201|2013-10-21 19:00,22,133.925,133.925,133.9,133.925,9
20140201|2013-10-21 19:30,22,133.9,133.9,133.9,133.9,2
20140201|2013-10-21 20:00,22,133.975,133.975,133.975,133.975,2
20140201|2013-10-21 22:00,22,133.975,133.975,133.975,133.975,1
20140201|2013-10-22 01:30,22,134,134,134,134,1
20140201|2013-10-22 03:30,22,133.975,133.975,133.975,133.975,13
20140201|2013-10-22 04:00,22,134,134,133.975,133.975,3
20140201|2013-10-22 05:30,22,133.975,133.975,133.875,133.9,7
20140201|2013-10-22 06:30,22,133.975,133.975,133.975,133.975,2
20140201|2013-10-22 07:00,22,134,134,134,134,2
20140201|2013-10-22 07:30,22,134.05,134.125,134.025,134.125,81
20140201|2013-10-22 08:00,22,134.15,134.25,134.1,134.2,37
20140201|2013-10-22 08:30,22,134.2,134.25,134.15,134.175,131
20140201|2013-10-22 09:00,22,134.175,134.475,134.15,134.475,595
20140201|2013-10-22 09:30,22,134.475,134.6,134.35,134.375,397
20140201|2013-10-22 10:00,22,134.4,134.475,134.275,134.425,115
20140201|2013-10-22 10:30,22,134.475,134.575,134.425,134.525,277
20140201|2013-10-22 11:00,22,134.5,134.675,134.425,134.675,421
20140201|2013-10-22 11:30,22,134.675,134.7,134.525,134.675,308
20140201|2013-10-22 12:00,22,134.7,134.7,134.525,134.55,393
20140201|2013-10-22 12:30,22,134.55,134.75,134.45,134.7,530
20140201|2013-10-22 13:00,22,134.675,134.825,134.675,134.8,388
20140201|2013-10-22 13:30,22,134.8,134.85,134.775,134.825,123
20140201|2013-10-22 14:00,22,134.825,134.875,134.8,134.8,27
20140201|2013-10-22 14:30,22,134.8,134.8,134.775,134.775,2
20140201|2013-10-22 15:00,22,134.825,134.825,134.775,134.775,29
20140201|2013-10-22 15:30,22,134.75,134.775,134.75,134.75,38
20140201|2013-10-22 17:00,23,134.75,134.75,134.7,134.75,15
20140201|2013-10-22 17:30,23,134.825,134.825,134.75,134.75,2
20140201|2013-10-22 18:30,23,134.75,134.75,134.75,134.75,1
20140201|2013-10-22 19:00,23,134.8,134.9,134.8,134.8,54
20140201|2013-10-22 20:00,23,134.85,134.95,134.85,134.95,55
20140201|2013-10-22 20:30,23,134.925,134.925,134.875,134.875,10
20140201|2013-10-22 21:30,23,134.925,135,134.925,135,93
20140201|2013-10-22 22:00,23,135,135,134.775,134.975,36
20140201|2013-10-22 22:30,23,134.975,134.975,134.975,134.975,2
20140201|2013-10-23 00:00,23,134.975,134.975,134.9,134.9,3
20140201|2013-10-23 01:00,23,134.95,134.95,134.95,134.95,1
20140201|2013-10-23 02:30,23,134.975,134.975,134.975,134.975,2
20140201|2013-10-23 03:30,23,134.875,134.875,134.875,134.875,1
20140201|2013-10-23 04:00,23,134.875,134.875,134.875,134.875,1
20140201|2013-10-23 05:00,23,134.85,134.85,134.85,134.85,3
20140201|2013-10-23 06:00,23,134.875,135,134.875,135,8
20140201|2013-10-23 06:30,23,134.825,134.825,134.825,134.825,1
20140201|2013-10-23 07:00,23,134.825,134.825,134.75,134.825,21
20140201|2013-10-23 07:30,23,134.8,134.8,134.8,134.8,1
20140201|2013-10-23 08:00,23,134.8,134.8,134.775,134.775,2
20140201|2013-10-23 08:30,23,134.85,135.025,134.85,135,169
20140201|2013-10-23 09:00,23,135,135,134.525,134.7,488
20140201|2013-10-23 09:30,23,134.675,134.85,134.65,134.825,990
20140201|2013-10-23 10:00,23,134.825,135.25,134.8,135.175,1182
20140201|2013-10-23 10:30,23,135.175,135.2,134.375,134.5,2022
20140201|2013-10-23 11:00,23,134.5,134.7,134.5,134.675,741
20140201|2013-10-23 11:30,23,134.7,134.825,134.5,134.5,438
20140201|2013-10-23 12:00,23,134.525,134.525,134.3,134.375,456
20140201|2013-10-23 12:30,23,134.4,134.55,134.25,134.25,535
20140201|2013-10-23 13:00,23,134.275,134.35,134.225,134.35,271
20140201|2013-10-23 13:30,23,134.325,134.35,134.325,134.35,36
20140201|2013-10-23 14:00,23,134.375,134.575,134.375,134.55,29
20140201|2013-10-23 14:30,23,134.5,134.5,134.45,134.475,35
20140201|2013-10-23 15:00,23,134.475,134.525,134.425,134.5,63
20140201|2013-10-23 15:30,23,134.475,134.525,134.45,134.525,6
20140201|2013-10-23 17:00,24,134.525,134.65,134.525,134.625,37
20140201|2013-10-23 17:30,24,134.475,134.475,134.475,134.475,5
20140201|2013-10-23 18:00,24,134.475,134.475,134.35,134.35,39
20140201|2013-10-23 18:30,24,134.325,134.325,134.25,134.3,33
20140201|2013-10-23 19:00,24,134.25,134.25,134.25,134.25,1
20140201|2013-10-23 20:00,24,134.4,134.45,134.4,134.45,2
20140201|2013-10-23 20:30,24,134.45,134.45,134.45,134.45,9
20140201|2013-10-23 21:00,24,134.45,134.45,134.45,134.45,1
20140201|2013-10-24 00:00,24,134.45,134.45,134.45,134.45,1
20140201|2013-10-24 01:00,24,134.5,134.525,134.5,134.525,2
20140201|2013-10-24 01:30,24,134.5,134.5,134.5,134.5,2
20140201|2013-10-24 02:00,24,134.5,134.5,134.5,134.5,1
20140201|2013-10-24 03:00,24,134.55,134.55,134.55,134.55,1
20140201|2013-10-24 05:30,24,134.525,134.525,134.525,134.525,2
20140201|2013-10-24 06:00,24,134.525,134.525,134.525,134.525,3
20140201|2013-10-24 06:30,24,134.425,134.45,134.425,134.45,6
20140201|2013-10-24 07:00,24,134.45,134.45,134.45,134.45,20
20140201|2013-10-24 07:30,24,134.425,134.5,134.425,134.45,48
20140201|2013-10-24 08:00,24,134.425,134.425,134.375,134.4,6
20140201|2013-10-24 08:30,24,134.4,134.45,134.4,134.45,125
20140201|2013-10-24 09:00,24,134.475,134.55,134.225,134.45,432
20140201|2013-10-24 09:30,24,134.45,134.575,134.4,134.45,260
20140201|2013-10-24 10:00,24,134.45,134.55,134.425,134.425,176
20140201|2013-10-24 10:30,24,134.45,134.475,134.35,134.45,319
20140201|2013-10-24 11:00,24,134.425,134.55,134.375,134.525,254
20140201|2013-10-24 11:30,24,134.525,134.525,134.275,134.275,193
20140201|2013-10-24 12:00,24,134.275,134.45,134.25,134.4,81
20140201|2013-10-24 12:30,24,134.425,134.475,134.275,134.35,400
20140201|2013-10-24 13:00,24,134.35,134.475,134.325,134.45,151
20140201|2013-10-24 13:30,24,134.4,134.4,134.375,134.375,4
20140201|2013-10-24 14:00,24,134.4,134.45,134.35,134.425,18
20140201|2013-10-24 14:30,24,134.4,134.4,134.375,134.4,17
20140201|2013-10-24 15:00,24,134.4,134.4,134.35,134.35,9
20140201|2013-10-24 15:30,24,134.375,134.375,134.325,134.325,24
20140201|2013-10-24 17:00,25,134.5,134.525,134.325,134.425,15
20140201|2013-10-24 17:30,25,134.425,134.425,134.4,134.4,11
20140201|2013-10-24 18:30,25,134.425,134.5,134.425,134.5,110
20140201|2013-10-24 19:00,25,134.5,134.5,134.5,134.5,4
20140201|2013-10-24 19:30,25,134.5,134.5,134.5,134.5,1
20140201|2013-10-24 21:00,25,134.475,134.475,134.475,134.475,3
20140201|2013-10-24 21:30,25,134.5,134.5,134.5,134.5,1
20140201|2013-10-24 22:30,25,134.425,134.425,134.425,134.425,3
20140201|2013-10-25 02:00,25,134.4,134.4,134.4,134.4,1
20140201|2013-10-25 03:00,25,134.5,134.5,134.5,134.5,6
20140201|2013-10-25 03:30,25,134.5,134.5,134.5,134.5,1
20140201|2013-10-25 04:00,25,134.425,134.525,134.425,134.525,8
20140201|2013-10-25 04:30,25,134.4,134.4,134.375,134.375,3
20140201|2013-10-25 05:00,25,134.45,134.45,134.45,134.45,1
20140201|2013-10-25 05:30,25,134.5,134.5,134.5,134.5,1
20140201|2013-10-25 06:00,25,134.5,134.6,134.475,134.6,21
20140201|2013-10-25 06:30,25,134.525,134.525,134.525,134.525,1
20140201|2013-10-25 07:00,25,134.6,134.725,134.6,134.725,16
20140201|2013-10-25 07:30,25,134.725,134.75,134.575,134.575,19
20140201|2013-10-25 08:00,25,134.575,134.675,134.525,134.625,69
20140201|2013-10-25 08:30,25,134.675,135.125,134.675,135.075,154
20140201|2013-10-25 09:00,25,135.05,135.2,134.9,134.975,615
20140201|2013-10-25 09:30,25,135,135.1,134.75,134.825,578
20140201|2013-10-25 10:00,25,134.825,134.85,134.65,134.75,392
20140201|2013-10-25 10:30,25,134.75,134.975,134.675,134.95,484
20140201|2013-10-25 11:00,25,134.975,135.3,134.9,134.9,1086
20140201|2013-10-25 11:30,25,134.9,134.925,134.425,134.65,1172
20140201|2013-10-25 12:00,25,134.65,134.7,133.95,134.025,723
20140201|2013-10-25 12:30,25,134.025,134.15,133.625,134.05,760
20140201|2013-10-25 13:00,25,134.05,134.075,133.85,133.85,454
20140201|2013-10-25 13:30,25,133.85,134,133.825,134,29
20140201|2013-10-28 09:00,28,134.15,134.45,134.025,134.375,580
20140201|2013-10-28 09:30,28,134.4,134.4,134.15,134.15,439
20140201|2013-10-28 10:00,28,134.15,134.275,134.05,134.15,501
20140201|2013-10-28 10:30,28,134.15,134.375,134.15,134.375,276
20140201|2013-10-28 11:00,28,134.4,134.4,134.2,134.275,319
20140201|2013-10-28 11:30,28,134.325,134.325,134.175,134.25,194
20140201|2013-10-28 12:00,28,134.25,134.55,134.225,134.5,535
20140201|2013-10-28 12:30,28,134.475,134.7,134.45,134.525,891
20140201|2013-10-28 13:00,28,134.5,134.575,134.45,134.475,214
20140201|2013-10-28 13:30,28,134.45,134.475,134.35,134.375,50
20140201|2013-10-28 14:00,28,134.35,134.425,134.3,134.4,37
20140201|2013-10-28 14:30,28,134.425,134.45,134.375,134.375,25
20140201|2013-10-28 15:00,28,134.35,134.375,134.3,134.35,19
20140201|2013-10-28 15:30,28,134.3,134.3,134.225,134.225,46
20140201|2013-10-28 17:00,29,134.3,134.4,134.3,134.35,8
20140201|2013-10-28 17:30,29,134.4,134.4,134.4,134.4,1
20140201|2013-10-28 18:30,29,134.3,134.325,134.3,134.325,3
20140201|2013-10-28 19:30,29,134.3,134.3,134.3,134.3,10
20140201|2013-10-28 20:00,29,134.325,134.325,134.3,134.3,3
20140201|2013-10-28 20:30,29,134.325,134.325,134.325,134.325,1
20140201|2013-10-28 21:00,29,134.4,134.4,134.4,134.4,1
20140201|2013-10-28 23:00,29,134.325,134.375,134.325,134.375,2
20140201|2013-10-28 23:30,29,134.425,134.425,134.425,134.425,1
20140201|2013-10-29 00:00,29,134.4,134.4,134.4,134.4,1
20140201|2013-10-29 01:30,29,134.4,134.4,134.4,134.4,1
20140201|2013-10-29 02:30,29,134.375,134.375,134.375,134.375,7
20140201|2013-10-29 04:00,29,134.4,134.4,134.4,134.4,3
20140201|2013-10-29 05:00,29,134.3,134.4,134.3,134.3,7
20140201|2013-10-29 05:30,29,134.375,134.375,134.275,134.275,22
20140201|2013-10-29 06:00,29,134.2,134.2,134.125,134.15,5
20140201|2013-10-29 06:30,29,134.2,134.2,134.1,134.1,5
20140201|2013-10-29 07:00,29,134.2,134.225,134.125,134.225,18
20140201|2013-10-29 07:30,29,134.225,134.3,134.2,134.275,23
20140201|2013-10-29 08:00,29,134.3,134.325,134.3,134.325,57
20140201|2013-10-29 08:30,29,134.3,134.475,134.3,134.425,114
20140201|2013-10-29 09:00,29,134.4,134.475,134.25,134.25,488
20140201|2013-10-29 09:30,29,134.275,134.425,134.2,134.375,281
20140201|2013-10-29 10:00,29,134.375,134.55,134.35,134.5,443
20140201|2013-10-29 10:30,29,134.525,134.95,134.5,134.925,857
20140201|2013-10-29 11:00,29,134.9,135.05,134.825,134.95,515
20140201|2013-10-29 11:30,29,134.95,134.975,134.825,134.85,153
20140201|2013-10-29 12:00,29,134.875,134.925,134.8,134.9,626
20140201|2013-10-29 12:30,29,134.9,134.975,134.8,134.95,1322
20140201|2013-10-29 13:00,29,134.95,135,134.925,134.975,384
20140201|2013-10-29 13:30,29,135,135,134.925,135,256
20140201|2013-10-29 14:00,29,135,135,134.95,134.95,7
20140201|2013-10-29 14:30,29,134.9,134.925,134.9,134.9,20
20140201|2013-10-29 15:00,29,134.925,135,134.925,134.95,33
20140201|2013-10-29 15:30,29,135,135,134.975,135,23
20140201|2013-10-29 17:00,30,135,135,134.95,134.95,49
20140201|2013-10-29 17:30,30,135,135,134.85,134.85,45
20140201|2013-10-29 18:00,30,134.975,134.975,134.975,134.975,1
20140201|2013-10-29 18:30,30,134.825,134.825,134.825,134.825,2
20140201|2013-10-29 20:00,30,134.875,134.875,134.875,134.875,1
20140201|2013-10-29 21:00,30,134.85,134.85,134.85,134.85,2
20140201|2013-10-29 22:30,30,134.875,134.875,134.85,134.85,4
20140201|2013-10-30 00:00,30,134.875,134.875,134.875,134.875,1
20140201|2013-10-30 00:30,30,134.875,134.975,134.875,134.975,22
20140201|2013-10-30 02:30,30,134.975,134.975,134.975,134.975,1
20140201|2013-10-30 03:30,30,134.95,134.95,134.95,134.95,1
20140201|2013-10-30 04:00,30,134.975,134.975,134.975,134.975,1
20140201|2013-10-30 04:30,30,134.925,134.925,134.925,134.925,1
20140201|2013-10-30 05:00,30,135,135,135,135,10
20140201|2013-10-30 05:30,30,135,135,135,135,20
20140201|2013-10-30 06:00,30,135,135,135,135,1
20140201|2013-10-30 06:30,30,135,135.025,135,135.025,13
20140201|2013-10-30 07:00,30,135,135.025,134.95,134.95,14
20140201|2013-10-30 07:30,30,135,135,134.975,135,47
20140201|2013-10-30 08:00,30,135,135.025,134.95,134.95,39
20140201|2013-10-30 08:30,30,135,135.025,134.9,134.975,190
20140201|2013-10-30 09:00,30,134.95,135.05,134.6,134.675,1237
20140201|2013-10-30 09:30,30,134.7,134.875,134.7,134.725,436
20140201|2013-10-30 10:00,30,134.7,134.85,134.625,134.775,448
20140201|2013-10-30 10:30,30,134.75,134.975,134.75,134.925,820
20140201|2013-10-30 11:00,30,134.925,134.925,134.75,134.85,563
20140201|2013-10-30 11:30,30,134.85,134.85,134.175,134.375,980
20140201|2013-10-30 12:00,30,134.375,134.675,134.325,134.575,401
20140201|2013-10-30 12:30,30,134.6,134.65,134.125,134.15,1431
20140201|2013-10-30 13:00,30,134.175,134.35,134.15,134.25,608
20140201|2013-10-30 13:30,30,134.25,134.35,134.225,134.35,55
20140201|2013-10-30 14:00,30,134.3,134.375,134.225,134.375,18
20140201|2013-10-30 14:30,30,134.275,134.375,134.225,134.375,19
20140201|2013-10-30 15:00,30,134.3,134.375,134.275,134.375,16
20140201|2013-10-30 15:30,30,134.325,134.375,134.25,134.3,10
20140201|2013-10-30 17:00,31,134.4,134.4,134.3,134.3,3
20140201|2013-10-30 17:30,31,134.3,134.3,134.3,134.3,2
20140201|2013-10-30 18:00,31,134.225,134.225,134.225,134.225,1
20140201|2013-10-30 18:30,31,134.225,134.225,134.2,134.225,7
20140201|2013-10-30 19:00,31,134.225,134.225,134.225,134.225,8
20140201|2013-10-30 20:30,31,134.225,134.225,134.225,134.225,1
20140201|2013-10-30 22:00,31,134.225,134.35,134.225,134.35,13
20140201|2013-10-30 23:00,31,134.225,134.225,134.225,134.225,2
20140201|2013-10-30 23:30,31,134.2,134.2,134.2,134.2,2
20140201|2013-10-31 01:30,31,134.2,134.2,134.2,134.2,7
20140201|2013-10-31 02:00,31,134.2,134.2,134.175,134.175,5
20140201|2013-10-31 03:00,31,134.175,134.175,134.175,134.175,1
20140201|2013-10-31 04:30,31,134.15,134.225,134.15,134.225,2
20140201|2013-10-31 05:00,31,134.225,134.225,134.225,134.225,4
20140201|2013-10-31 05:30,31,134.225,134.225,134.225,134.225,3
20140201|2013-10-31 06:00,31,134.225,134.3,134.225,134.3,9
20140201|2013-10-31 06:30,31,134.375,134.475,134.375,134.425,10
20140201|2013-10-31 07:00,31,134.475,134.6,134.475,134.6,72
20140201|2013-10-31 07:30,31,134.6,134.65,134.6,134.65,43
20140201|2013-10-31 08:00,31,134.575,134.65,134.55,134.625,46
20140201|2013-10-31 08:30,31,134.65,134.65,134.5,134.5,60
20140201|2013-10-31 09:00,31,134.5,134.95,134.5,134.875,1065
20140201|2013-10-31 09:30,31,134.85,134.875,134.75,134.8,258
20140201|2013-10-31 10:00,31,134.725,134.725,134.3,134.4,450
20140201|2013-10-31 10:30,31,134.425,134.5,134.325,134.375,406
20140201|2013-10-31 11:00,31,134.375,134.45,134.225,134.3,317
20140201|2013-10-31 11:30,31,134.3,134.35,133.85,134.025,571
20140201|2013-10-31 12:00,31,134,134.325,134,134.3,361
20140201|2013-10-31 12:30,31,134.325,134.425,134.05,134.225,1008
20140201|2013-10-31 13:00,31,134.275,134.3,134.075,134.075,412
20140201|2013-10-31 13:30,31,134.075,134.4,134.075,134.4,76
20140201|2013-10-31 14:00,31,134.4,134.5,134.175,134.2,186
20140201|2013-10-31 14:30,31,134.2,134.225,134.15,134.225,33
20140201|2013-10-31 15:00,31,134.175,134.2,134.1,134.175,63
20140201|2013-10-31 15:30,31,134.1,134.25,134.1,134.25,30
20140201|2013-10-31 17:00,1,134.25,134.35,134.225,134.275,14
20140201|2013-10-31 17:30,1,134.325,134.325,134.275,134.275,3
20140201|2013-10-31 18:30,1,134.35,134.375,134.35,134.35,7
20140201|2013-10-31 19:00,1,134.325,134.4,134.3,134.4,4
20140201|2013-10-31 19:30,1,134.4,134.45,134.4,134.45,16
20140201|2013-10-31 20:30,1,134.325,134.325,134.3,134.3,8
20140201|2013-10-31 21:30,1,134.325,134.325,134.325,134.325,3
20140201|2013-10-31 22:00,1,134.3,134.3,134.3,134.3,5
20140201|2013-10-31 23:00,1,134.3,134.3,134.3,134.3,1
20140201|2013-11-01 01:00,1,134.3,134.3,134.3,134.3,2
20140201|2013-11-01 02:00,1,134.275,134.275,134.25,134.25,7
20140201|2013-11-01 03:00,1,134.225,134.225,134.225,134.225,1
20140201|2013-11-01 03:30,1,134.2,134.2,134.175,134.175,11
20140201|2013-11-01 04:30,1,134.15,134.15,134.15,134.15,6
20140201|2013-11-01 05:30,1,134.15,134.15,134.1,134.1,17
20140201|2013-11-01 06:00,1,134.1,134.15,134.1,134.15,6
20140201|2013-11-01 06:30,1,134.175,134.175,134.175,134.175,1
20140201|2013-11-01 07:00,1,134.125,134.15,134.125,134.125,15
20140201|2013-11-01 07:30,1,134.125,134.175,134.025,134.175,24
20140201|2013-11-01 08:00,1,134.15,134.175,134.15,134.15,24
20140201|2013-11-01 08:30,1,134.15,134.225,134.075,134.1,172
20140201|2013-11-01 09:00,1,134.1,134.225,133.825,133.9,968
20140201|2013-11-01 09:30,1,133.875,133.9,133.2,133.45,1673
20140201|2013-11-01 10:00,1,133.475,133.5,133.2,133.325,891
20140201|2013-11-01 10:30,1,133.3,133.675,133.3,133.575,515
20140201|2013-11-01 11:00,1,133.625,133.925,133.625,133.875,415
20140201|2013-11-01 11:30,1,133.925,133.925,133.625,133.65,471
20140201|2013-11-01 12:00,1,133.65,133.75,133.65,133.725,448
20140201|2013-11-01 12:30,1,133.7,133.75,133.375,133.425,852
20140201|2013-11-01 13:00,1,133.45,133.475,133.325,133.475,551
20140201|2013-11-01 13:30,1,133.475,133.525,133.4,133.4,175
20140201|2013-11-04 09:00,4,133.35,133.8,133.225,133.425,878
20140201|2013-11-04 09:30,4,133.425,133.5,133.35,133.375,375
20140201|2013-11-04 10:00,4,133.35,133.425,133.3,133.4,325
20140201|2013-11-04 10:30,4,133.4,133.5,133.325,133.5,448
20140201|2013-11-04 11:00,4,133.475,133.475,133.35,133.425,357
20140201|2013-11-04 11:30,4,133.4,133.575,133.35,133.45,735
20140201|2013-11-04 12:00,4,133.475,133.65,133.475,133.475,220
20140201|2013-11-04 12:30,4,133.5,133.775,133.5,133.75,691
20140201|2013-11-04 13:00,4,133.725,133.725,133.6,133.6,144
20140201|2013-11-04 13:30,4,133.6,133.6,133.575,133.6,33
20140201|2013-11-04 14:00,4,133.575,133.625,133.55,133.575,15
20140201|2013-11-04 14:30,4,133.6,133.625,133.525,133.575,42
20140201|2013-11-04 15:00,4,133.575,133.6,133.575,133.575,10
20140201|2013-11-04 15:30,4,133.625,133.625,133.625,133.625,1
20140201|2013-11-04 17:00,5,133.625,133.675,133.625,133.675,23
20140201|2013-11-04 17:30,5,133.675,133.7,133.675,133.7,13
20140201|2013-11-04 18:30,5,133.65,133.7,133.65,133.7,8
20140201|2013-11-04 19:00,5,133.775,133.775,133.775,133.775,1
20140201|2013-11-04 19:30,5,133.75,133.75,133.75,133.75,1
20140201|2013-11-04 20:00,5,133.725,133.725,133.725,133.725,2
20140201|2013-11-04 20:30,5,133.725,133.725,133.725,133.725,2
20140201|2013-11-04 21:00,5,133.75,133.75,133.75,133.75,2
20140201|2013-11-04 22:30,5,133.725,133.725,133.725,133.725,1
20140201|2013-11-04 23:00,5,133.725,133.725,133.725,133.725,2
20140201|2013-11-05 01:00,5,133.7,133.7,133.7,133.7,2
20140201|2013-11-05 01:30,5,133.7,133.7,133.7,133.7,4
20140201|2013-11-05 02:00,5,133.7,133.7,133.7,133.7,2
20140201|2013-11-05 02:30,5,133.7,133.7,133.675,133.675,11
20140201|2013-11-05 03:00,5,133.675,133.7,133.65,133.7,9
20140201|2013-11-05 03:30,5,133.65,133.65,133.65,133.65,1
20140201|2013-11-05 04:00,5,133.65,133.65,133.65,133.65,2
20140201|2013-11-05 05:00,5,133.65,133.65,133.65,133.65,27
20140201|2013-11-05 06:30,5,133.65,133.675,133.65,133.675,7
20140201|2013-11-05 07:00,5,133.65,133.7,133.65,133.7,29
20140201|2013-11-05 07:30,5,133.7,133.825,133.675,133.825,39
20140201|2013-11-05 08:00,5,133.875,133.95,133.85,133.9,43
20140201|2013-11-05 08:30,5,133.875,133.9,133.725,133.75,65
20140201|2013-11-05 09:00,5,133.775,134.075,133.65,133.975,1015
20140201|2013-11-05 09:30,5,133.975,134.075,133.95,134.05,1359
20140201|2013-11-05 10:00,5,134.05,134.05,133.8,133.85,474
20140201|2013-11-05 10:30,5,133.85,133.975,133.8,133.85,407
20140201|2013-11-05 11:00,5,133.85,134.025,133.85,133.95,213
20140201|2013-11-05 11:30,5,133.925,133.925,133.675,133.75,655
20140201|2013-11-05 12:00,5,133.775,134.025,133.775,133.95,229
20140201|2013-11-05 12:30,5,133.925,133.975,133.75,133.8,468
20140201|2013-11-05 13:00,5,133.85,133.85,133.775,133.775,265
20140201|2013-11-05 13:30,5,133.8,133.8,133.775,133.775,7
20140201|2013-11-05 14:00,5,133.775,133.825,133.775,133.825,15
20140201|2013-11-05 14:30,5,133.875,133.9,133.85,133.85,15
20140201|2013-11-05 15:00,5,133.825,133.825,133.675,133.7,106
20140201|2013-11-05 15:30,5,133.7,133.75,133.7,133.725,11
20140201|2013-11-05 17:00,6,133.8,133.8,133.725,133.725,20
20140201|2013-11-05 17:30,6,133.775,133.8,133.775,133.8,7
20140201|2013-11-05 19:00,6,133.775,133.775,133.775,133.775,1
20140201|2013-11-05 22:00,6,133.75,133.75,133.75,133.75,3
20140201|2013-11-05 22:30,6,133.75,133.75,133.75,133.75,5
20140201|2013-11-05 23:00,6,133.775,133.775,133.75,133.75,6
20140201|2013-11-06 03:00,6,133.8,133.8,133.8,133.8,1
20140201|2013-11-06 03:30,6,133.8,133.825,133.8,133.825,6
20140201|2013-11-06 04:00,6,133.825,133.825,133.825,133.825,1
20140201|2013-11-06 04:30,6,133.825,133.825,133.825,133.825,6
20140201|2013-11-06 05:30,6,133.825,133.825,133.825,133.825,1
20140201|2013-11-06 06:30,6,133.75,133.85,133.75,133.85,39
20140201|2013-11-06 07:00,6,133.85,133.925,133.825,133.925,36
20140201|2013-11-06 07:30,6,133.925,134,133.925,133.975,56
20140201|2013-11-06 08:00,6,133.975,133.975,133.9,133.9,24
20140201|2013-11-06 08:30,6,133.9,133.95,133.65,133.65,228
20140201|2013-11-06 09:00,6,133.675,134,133.625,133.925,1446
20140201|2013-11-06 09:30,6,133.95,134.075,133.85,133.9,1122
20140201|2013-11-06 10:00,6,133.9,133.925,133.825,133.875,525
20140201|2013-11-06 10:30,6,133.875,133.9,133.775,133.8,436
20140201|2013-11-06 11:00,6,133.825,133.925,133.8,133.925,494
20140201|2013-11-06 11:30,6,133.925,134,133.75,133.775,803
20140201|2013-11-06 12:00,6,133.775,133.9,133.75,133.9,300
20140201|2013-11-06 12:30,6,133.9,133.925,133.8,133.9,571
20140201|2013-11-06 13:00,6,133.9,133.925,133.775,133.85,311
20140201|2013-11-06 13:30,6,133.85,133.9,133.825,133.85,34
20140201|2013-11-06 14:00,6,133.8,133.825,133.8,133.8,24
20140201|2013-11-06 14:30,6,133.8,133.8,133.75,133.75,32
20140201|2013-11-06 15:00,6,133.8,133.8,133.725,133.725,64
20140201|2013-11-06 15:30,6,133.775,133.775,133.725,133.725,19
20140201|2013-11-06 17:00,7,133.8,133.8,133.8,133.8,2
20140201|2013-11-06 19:00,7,133.725,133.725,133.7,133.7,5
20140201|2013-11-06 19:30,7,133.8,133.8,133.8,133.8,7
20140201|2013-11-06 20:00,7,133.8,133.8,133.8,133.8,3
20140201|2013-11-06 20:30,7,133.775,133.775,133.775,133.775,2
20140201|2013-11-06 21:00,7,133.75,133.8,133.75,133.8,9
20140201|2013-11-06 22:00,7,133.8,133.8,133.8,133.8,2
20140201|2013-11-06 22:30,7,133.75,133.75,133.75,133.75,4
20140201|2013-11-06 23:00,7,133.75,133.75,133.75,133.75,1
20140201|2013-11-06 23:30,7,133.75,133.75,133.75,133.75,2
20140201|2013-11-07 01:30,7,133.75,133.75,133.75,133.75,4
20140201|2013-11-07 02:00,7,133.725,133.725,133.725,133.725,10
20140201|2013-11-07 02:30,7,133.725,133.725,133.725,133.725,7
20140201|2013-11-07 04:00,7,133.7,133.7,133.675,133.675,3
20140201|2013-11-07 04:30,7,133.7,133.7,133.7,133.7,10
20140201|2013-11-07 05:00,7,133.675,133.675,133.65,133.65,8
20140201|2013-11-07 05:30,7,133.675,133.675,133.675,133.675,11
20140201|2013-11-07 06:00,7,133.675,133.675,133.675,133.675,33
20140201|2013-11-07 06:30,7,133.675,133.7,133.625,133.625,51
20140201|2013-11-07 07:00,7,133.65,133.675,133.625,133.675,64
20140201|2013-11-07 07:30,7,133.675,133.7,133.65,133.675,39
20140201|2013-11-07 08:00,7,133.675,133.725,133.625,133.65,26
20140201|2013-11-07 08:30,7,133.675,133.725,133.65,133.7,179
20140201|2013-11-07 09:00,7,133.7,133.8,133.475,133.775,1311
20140201|2013-11-07 09:30,7,133.8,133.8,133.65,133.8,488
20140201|2013-11-07 10:00,7,133.8,133.8,133.6,133.725,706
20140201|2013-11-07 10:30,7,133.75,133.775,133.65,133.675,484
20140201|2013-11-07 11:00,7,133.7,133.725,133.5,133.5,499
20140201|2013-11-07 11:30,7,133.5,133.6,133.425,133.45,654
20140201|2013-11-07 12:00,7,133.45,133.625,133.4,133.475,322
20140201|2013-11-07 12:30,7,133.475,133.6,133.425,133.55,725
20140201|2013-11-07 13:00,7,133.55,133.575,133.5,133.55,198
20140201|2013-11-07 13:30,7,133.525,133.55,133.5,133.55,39
20140201|2013-11-07 14:00,7,133.5,133.525,133.475,133.5,38
20140201|2013-11-07 14:30,7,133.55,133.55,133.55,133.55,2
20140201|2013-11-07 15:00,7,133.525,133.525,133.5,133.525,18
20140201|2013-11-07 15:30,7,133.5,133.5,133.5,133.5,1
20140201|2013-11-07 17:00,8,133.525,133.525,133.525,133.525,40
20140201|2013-11-07 17:30,8,133.525,133.525,133.425,133.425,8
20140201|2013-11-07 18:00,8,133.4,133.55,133.4,133.55,4
20140201|2013-11-07 19:30,8,133.55,133.55,133.525,133.525,10
20140201|2013-11-07 23:30,8,133.5,133.5,133.5,133.5,2
20140201|2013-11-08 01:30,8,133.5,133.5,133.5,133.5,1
20140201|2013-11-08 02:00,8,133.45,133.45,133.45,133.45,17
20140201|2013-11-08 02:30,8,133.45,133.45,133.45,133.45,19
20140201|2013-11-08 03:30,8,133.425,133.425,133.425,133.425,8
20140201|2013-11-08 04:00,8,133.4,133.425,133.4,133.4,20
20140201|2013-11-08 04:30,8,133.4,133.4,133.4,133.4,25
20140201|2013-11-08 05:30,8,133.4,133.4,133.4,133.4,15
20140201|2013-11-08 06:00,8,133.4,133.4,133.4,133.4,2
20140201|2013-11-08 06:30,8,133.4,133.45,133.4,133.45,62
20140201|2013-11-08 07:00,8,133.475,133.575,133.475,133.575,25
20140201|2013-11-08 07:30,8,133.525,133.55,133.475,133.475,29
20140201|2013-11-08 08:00,8,133.5,133.6,133.325,133.55,344
20140201|2013-11-08 08:30,8,133.55,133.925,133.55,133.775,422
20140201|2013-11-08 09:00,8,133.775,134.15,133.75,133.975,1135
20140201|2013-11-08 09:30,8,133.95,133.975,133.775,133.85,372
20140201|2013-11-08 10:00,8,133.875,133.95,133.7,133.875,467
20140201|2013-11-08 10:30,8,133.875,133.9,133.65,133.875,378
20140201|2013-11-08 11:00,8,133.9,133.9,133.7,133.825,405
20140201|2013-11-08 11:30,8,133.85,133.95,133.825,133.95,245
20140201|2013-11-08 12:00,8,133.95,133.95,133.775,133.925,227
20140201|2013-11-08 12:30,8,133.9,134.125,133.875,134.1,709
20140201|2013-11-08 13:00,8,134.1,134.1,133.875,133.95,946
20140201|2013-11-08 13:30,8,133.95,134.05,133.925,134.05,108
20140201|2013-11-11 09:00,11,134.2,134.55,134.025,134.225,1313
20140201|2013-11-11 09:30,11,134.25,134.3,134.15,134.15,411
20140201|2013-11-11 10:00,11,134.175,134.35,134.15,134.325,384
20140201|2013-11-11 10:30,11,134.3,134.375,134.175,134.375,385
20140201|2013-11-11 11:00,11,134.35,134.375,134.25,134.275,310
20140201|2013-11-11 11:30,11,134.275,134.325,134.2,134.275,248
20140201|2013-11-11 12:00,11,134.275,134.4,134.2,134.375,438
20140201|2013-11-11 12:30,11,134.4,134.475,134.3,134.35,589
20140201|2013-11-11 13:00,11,134.4,134.45,134.375,134.4,307
20140201|2013-11-11 13:30,11,134.4,134.475,134.4,134.45,19
20140201|2013-11-11 14:00,11,134.4,134.4,134.375,134.375,46
20140201|2013-11-11 14:30,11,134.375,134.45,134.375,134.4,26
20140201|2013-11-11 15:00,11,134.4,134.4,134.375,134.375,32
20140201|2013-11-11 15:30,11,134.425,134.425,134.425,134.425,3
20140201|2013-11-11 17:00,12,134.4,134.425,134.4,134.425,2
20140201|2013-11-11 17:30,12,134.475,134.5,134.45,134.45,22
20140201|2013-11-11 18:00,12,134.475,134.475,134.475,134.475,1
20140201|2013-11-11 18:30,12,134.5,134.5,134.5,134.5,1
20140201|2013-11-11 19:00,12,134.5,134.5,134.5,134.5,3
20140201|2013-11-11 19:30,12,134.475,134.475,134.475,134.475,1
20140201|2013-11-11 20:00,12,134.475,134.475,134.475,134.475,1
20140201|2013-11-11 20:30,12,134.475,134.475,134.475,134.475,1
20140201|2013-11-11 21:00,12,134.475,134.475,134.475,134.475,2
20140201|2013-11-11 22:30,12,134.475,134.475,134.475,134.475,1
20140201|2013-11-11 23:00,12,134.5,134.5,134.5,134.5,1
20140201|2013-11-12 00:00,12,134.475,134.475,134.475,134.475,1
20140201|2013-11-12 01:00,12,134.475,134.475,134.475,134.475,2
20140201|2013-11-12 01:30,12,134.45,134.45,134.45,134.45,2
20140201|2013-11-12 02:00,12,134.45,134.45,134.45,134.45,2
20140201|2013-11-12 02:30,12,134.475,134.475,134.45,134.45,2
20140201|2013-11-12 03:00,12,134.45,134.45,134.45,134.45,3
20140201|2013-11-12 03:30,12,134.4,134.4,134.4,134.4,2
20140201|2013-11-12 04:00,12,134.375,134.375,134.375,134.375,11
20140201|2013-11-12 04:30,12,134.375,134.375,134.35,134.375,14
20140201|2013-11-12 05:30,12,134.4,134.4,134.325,134.325,7
20140201|2013-11-12 06:30,12,134.375,134.375,134.375,134.375,2
20140201|2013-11-12 07:00,12,134.5,134.525,134.5,134.525,8
20140201|2013-11-12 07:30,12,134.525,134.575,134.475,134.575,13
20140201|2013-11-12 08:00,12,134.55,134.575,134.475,134.55,78
20140201|2013-11-12 08:30,12,134.55,134.625,134.55,134.6,68
20140201|2013-11-12 09:00,12,134.625,134.75,134.425,134.45,788
20140201|2013-11-12 09:30,12,134.45,134.5,134.3,134.325,713
20140201|2013-11-12 10:00,12,134.35,134.55,134.275,134.475,617
20140201|2013-11-12 10:30,12,134.475,134.5,134.15,134.25,916
20140201|2013-11-12 11:00,12,134.25,134.275,134.15,134.225,252
20140201|2013-11-12 11:30,12,134.225,134.325,134.175,134.2,291
20140201|2013-11-12 12:00,12,134.175,134.2,134.05,134.1,365
20140201|2013-11-12 12:30,12,134.125,134.275,133.975,134.275,649
20140201|2013-11-12 13:00,12,134.25,134.275,134.225,134.225,207
20140201|2013-11-12 13:30,12,134.225,134.275,134.225,134.225,19
20140201|2013-11-12 14:00,12,134.275,134.275,134.275,134.275,7
20140201|2013-11-12 14:30,12,134.275,134.275,134.225,134.225,2
20140201|2013-11-12 15:00,12,134.2,134.2,134.175,134.175,29
20140201|2013-11-12 15:30,12,134.2,134.2,134.15,134.15,11
20140201|2013-11-12 17:00,13,134.225,134.225,134.225,134.225,4
20140201|2013-11-12 17:30,13,134.175,134.175,134.175,134.175,1
20140201|2013-11-12 18:30,13,134.2,134.2,134.2,134.2,13
20140201|2013-11-12 20:00,13,134.2,134.2,134.2,134.2,2
20140201|2013-11-12 20:30,13,134.2,134.2,134.2,134.2,9
20140201|2013-11-12 21:00,13,134.225,134.225,134.225,134.225,1
20140201|2013-11-12 21:30,13,134.25,134.25,134.25,134.25,1
20140201|2013-11-12 22:30,13,134.175,134.175,134.175,134.175,1
20140201|2013-11-12 23:30,13,134.25,134.25,134.225,134.25,6
20140201|2013-11-13 01:30,13,134.175,134.175,134.175,134.175,4
20140201|2013-11-13 02:00,13,134.175,134.175,134.175,134.175,1
20140201|2013-11-13 02:30,13,134.225,134.225,134.225,134.225,3
20140201|2013-11-13 06:00,13,134.2,134.2,134.2,134.2,1
20140201|2013-11-13 06:30,13,134.25,134.275,134.25,134.275,5
20140201|2013-11-13 07:00,13,134.225,134.25,134.2,134.2,24
20140201|2013-11-13 07:30,13,134.2,134.2,134,134,225
20140201|2013-11-13 08:00,13,134,134.25,133.95,134.25,155
20140201|2013-11-13 08:30,13,134.175,134.2,133.95,133.95,238
20140201|2013-11-13 09:00,13,133.95,134.35,133.9,134.3,1272
20140201|2013-11-13 09:30,13,134.325,134.325,134.1,134.15,426
20140201|2013-11-13 10:00,13,134.15,134.65,134.15,134.425,1324
20140201|2013-11-13 10:30,13,134.4,134.5,134.375,134.475,290
20140201|2013-11-13 11:00,13,134.475,134.6,134.475,134.525,631
20140201|2013-11-13 11:30,13,134.525,134.6,134.425,134.575,190
20140201|2013-11-13 12:00,13,134.575,134.575,134.375,134.45,496
20140201|2013-11-13 12:30,13,134.45,134.5,134.225,134.5,1098
20140201|2013-11-13 13:00,13,134.475,134.55,134.475,134.525,243
20140201|2013-11-13 13:30,13,134.55,134.6,134.55,134.6,88
20140201|2013-11-13 14:00,13,134.6,134.625,134.575,134.6,25
20140201|2013-11-13 14:30,13,134.6,134.625,134.55,134.575,16
20140201|2013-11-13 15:00,13,134.6,134.625,134.55,134.55,24
20140201|2013-11-13 15:30,13,134.625,134.625,134.6,134.625,31
20140201|2013-11-13 17:00,14,134.5,134.7,134.5,134.7,45
20140201|2013-11-13 17:30,14,134.625,134.625,134.625,134.625,2
20140201|2013-11-13 18:00,14,134.6,134.6,134.6,134.6,5
20140201|2013-11-13 18:30,14,134.675,134.675,134.675,134.675,1
20140201|2013-11-13 19:00,14,134.6,134.675,134.575,134.575,15
20140201|2013-11-13 20:30,14,134.575,134.575,134.575,134.575,1
20140201|2013-11-13 22:00,14,134.625,134.625,134.625,134.625,10
20140201|2013-11-14 00:00,14,134.675,134.675,134.675,134.675,1
20140201|2013-11-14 00:30,14,134.65,134.65,134.65,134.65,2
20140201|2013-11-14 01:30,14,134.7,134.775,134.7,134.775,20
20140201|2013-11-14 02:00,14,134.725,134.725,134.575,134.575,3
20140201|2013-11-14 03:00,14,134.6,134.6,134.6,134.6,3
20140201|2013-11-14 04:30,14,134.75,134.75,134.6,134.7,5
20140201|2013-11-14 05:30,14,134.725,134.775,134.725,134.775,22
20140201|2013-11-14 06:00,14,134.775,134.775,134.75,134.75,20
20140201|2013-11-14 06:30,14,134.75,134.775,134.675,134.7,46
20140201|2013-11-14 07:00,14,134.75,134.775,134.65,134.65,9
20140201|2013-11-14 07:30,14,134.75,134.75,134.675,134.75,11
20140201|2013-11-14 08:00,14,134.75,134.9,134.75,134.875,103
20140201|2013-11-14 08:30,14,134.9,134.95,134.8,134.8,182
20140201|2013-11-14 09:00,14,134.8,134.975,134.7,134.85,1187
20140201|2013-11-14 09:30,14,134.85,134.9,134.35,134.575,1254
20140201|2013-11-14 10:00,14,134.575,134.75,134.55,134.6,368
20140201|2013-11-14 10:30,14,134.625,134.675,134.525,134.525,317
20140201|2013-11-14 11:00,14,134.5,134.525,134.325,134.4,337
20140201|2013-11-14 11:30,14,134.4,134.5,134.4,134.425,460
20140201|2013-11-14 12:00,14,134.45,134.5,134.425,134.475,223
20140201|2013-11-14 12:30,14,134.475,134.6,134.45,134.525,1312
20140201|2013-11-14 13:00,14,134.575,134.65,134.55,134.625,182
20140201|2013-11-14 13:30,14,134.6,134.6,134.55,134.55,32
20140201|2013-11-14 14:00,14,134.625,134.625,134.55,134.55,9
20140201|2013-11-14 14:30,14,134.575,134.6,134.55,134.55,33
20140201|2013-11-14 15:00,14,134.6,134.6,134.6,134.6,1
20140201|2013-11-14 15:30,14,134.625,134.65,134.625,134.65,12
20140201|2013-11-14 17:00,15,134.65,134.65,134.6,134.6,5
20140201|2013-11-14 17:30,15,134.6,134.6,134.575,134.575,6
20140201|2013-11-14 21:00,15,134.65,134.65,134.65,134.65,1
20140201|2013-11-15 01:00,15,134.625,134.625,134.625,134.625,2
20140201|2013-11-15 01:30,15,134.575,134.575,134.575,134.575,2
20140201|2013-11-15 03:30,15,134.65,134.65,134.65,134.65,4
20140201|2013-11-15 04:00,15,134.6,134.6,134.6,134.6,1
20140201|2013-11-15 04:30,15,134.625,134.65,134.6,134.65,11
20140201|2013-11-15 05:30,15,134.65,134.65,134.65,134.65,11
20140201|2013-11-15 06:00,15,134.65,134.65,134.65,134.65,3
20140201|2013-11-15 06:30,15,134.625,134.675,134.625,134.65,14
20140201|2013-11-15 07:00,15,134.65,134.675,134.65,134.675,23
20140201|2013-11-15 07:30,15,134.625,134.625,134.55,134.625,9
20140201|2013-11-15 08:00,15,134.55,134.55,134.475,134.475,35
20140201|2013-11-15 08:30,15,134.475,134.55,134.35,134.4,284
20140201|2013-11-15 09:00,15,134.375,134.45,134.225,134.425,933
20140201|2013-11-15 09:30,15,134.45,134.675,134.35,134.65,789
20140201|2013-11-15 10:00,15,134.65,134.85,134.575,134.725,872
20140201|2013-11-15 10:30,15,134.725,134.8,134.625,134.775,416
20140201|2013-11-15 11:00,15,134.775,134.85,134.6,134.825,796
20140201|2013-11-15 11:30,15,134.85,134.9,134.675,134.7,677
20140201|2013-11-15 12:00,15,134.725,134.725,134.55,134.675,882
20140201|2013-11-15 12:30,15,134.675,134.775,134.65,134.75,1113
20140201|2013-11-15 13:00,15,134.725,134.775,134.7,134.775,327
20140201|2013-11-15 13:30,15,134.8,134.825,134.725,134.825,211
20140201|2013-11-18 09:00,18,134.6,134.65,134.35,134.375,1121
20140201|2013-11-18 09:30,18,134.4,134.5,134.35,134.45,557
20140201|2013-11-18 10:00,18,134.45,134.65,134.4,134.5,646
20140201|2013-11-18 10:30,18,134.5,134.525,134.225,134.25,710
20140201|2013-11-18 11:00,18,134.275,134.35,132.775,133.4,3849
20140201|2013-11-18 11:30,18,133.4,133.4,132.775,133.25,2824
20140201|2013-11-18 12:00,18,133.225,133.35,133.1,133.2,1242
20140201|2013-11-18 12:30,18,133.225,133.35,133.125,133.2,1225
20140201|2013-11-18 13:00,18,133.2,133.225,132.9,132.95,718
20140201|2013-11-18 13:30,18,132.95,133,132.925,133,46
20140201|2013-11-18 14:00,18,133.025,133.1,133.025,133.075,38
20140201|2013-11-18 14:30,18,133.1,133.1,133,133,16
20140201|2013-11-18 15:00,18,132.975,133,132.925,132.95,22
20140201|2013-11-18 15:30,18,132.9,133,132.875,132.95,37
20140201|2013-11-18 17:00,19,132.95,133.025,132.925,132.95,123
20140201|2013-11-18 17:30,19,132.95,133,132.95,133,2
20140201|2013-11-18 18:00,19,132.975,133.025,132.975,133.025,8
20140201|2013-11-18 19:00,19,132.975,132.975,132.975,132.975,16
20140201|2013-11-18 19:30,19,132.975,132.975,132.9,132.9,6
20140201|2013-11-18 20:00,19,132.9,132.9,132.875,132.875,6
20140201|2013-11-18 20:30,19,132.85,132.875,132.825,132.825,26
20140201|2013-11-18 21:00,19,132.85,132.875,132.85,132.85,46
20140201|2013-11-18 21:30,19,132.85,132.85,132.85,132.85,5
20140201|2013-11-18 22:00,19,132.85,132.85,132.85,132.85,5
20140201|2013-11-18 22:30,19,132.85,132.875,132.85,132.875,18
20140201|2013-11-19 00:30,19,132.85,132.925,132.85,132.925,15
20140201|2013-11-19 01:00,19,132.9,132.925,132.85,132.875,13
20140201|2013-11-19 02:30,19,132.9,132.925,132.9,132.925,2
20140201|2013-11-19 03:00,19,132.9,132.9,132.875,132.875,4
20140201|2013-11-19 04:00,19,132.875,132.875,132.875,132.875,5
20140201|2013-11-19 04:30,19,132.9,132.9,132.9,132.9,2
20140201|2013-11-19 05:30,19,132.875,132.9,132.875,132.9,13
20140201|2013-11-19 06:00,19,132.925,132.925,132.9,132.9,4
20140201|2013-11-19 06:30,19,132.925,132.925,132.925,132.925,1
20140201|2013-11-19 07:00,19,132.9,133.05,132.875,133.05,113
20140201|2013-11-19 07:30,19,133.05,133.1,133.05,133.05,52
20140201|2013-11-19 08:00,19,133.05,133.1,133,133,107
20140201|2013-11-19 08:30,19,133,133.025,132.8,132.8,522
20140201|2013-11-19 09:00,19,132.825,132.85,132.6,132.775,3392
20140201|2013-11-19 09:30,19,132.775,132.775,132.6,132.675,939
20140201|2013-11-19 10:00,19,132.675,132.7,132.15,132.175,3501
20140201|2013-11-19 10:30,19,132.175,132.35,132.075,132.075,2116
20140201|2013-11-19 11:00,19,132.1,132.1,131.9,132,2826
20140201|2013-11-19 11:30,19,132,132.075,131.975,132.025,1150
20140201|2013-11-19 12:00,19,132.025,132.075,131.675,131.85,1748
20140201|2013-11-19 12:30,19,131.875,132.05,131.625,131.675,2412
20140201|2013-11-19 13:00,19,131.675,131.825,131.675,131.8,878
20140201|2013-11-19 13:30,19,131.8,131.975,131.8,131.975,410
20140201|2013-11-19 14:00,19,131.95,131.975,131.9,131.95,30
20140201|2013-11-19 14:30,19,131.975,131.975,131.925,131.95,18
20140201|2013-11-19 15:00,19,131.925,131.925,131.825,131.825,7
20140201|2013-11-19 15:30,19,131.825,131.85,131.775,131.775,97
20140201|2013-11-19 17:00,20,131.925,132.15,131.875,132.025,131
20140201|2013-11-19 17:30,20,132.05,132.075,131.95,132.075,15
20140201|2013-11-19 18:00,20,132.075,132.1,132.05,132.1,44
20140201|2013-11-19 18:30,20,132.05,132.05,132.025,132.025,6
20140201|2013-11-19 19:00,20,132.025,132.05,131.975,131.975,18
20140201|2013-11-19 20:00,20,131.975,131.975,131.85,131.85,57
20140201|2013-11-19 20:30,20,131.85,131.925,131.825,131.85,13
20140201|2013-11-19 21:00,20,131.85,131.85,131.85,131.85,1
20140201|2013-11-19 21:30,20,131.85,131.85,131.825,131.825,7
20140201|2013-11-19 22:00,20,131.875,131.95,131.825,131.825,6
20140201|2013-11-19 22:30,20,131.925,131.925,131.875,131.875,3
20140201|2013-11-19 23:30,20,131.875,131.875,131.875,131.875,1
20140201|2013-11-20 00:00,20,131.85,131.875,131.85,131.875,10
20140201|2013-11-20 00:30,20,131.875,131.875,131.875,131.875,2
20140201|2013-11-20 01:00,20,131.825,131.85,131.825,131.825,10
20140201|2013-11-20 02:00,20,131.825,131.825,131.775,131.775,19
20140201|2013-11-20 03:00,20,131.825,131.875,131.775,131.8,11
20140201|2013-11-20 03:30,20,131.825,131.825,131.825,131.825,1
20140201|2013-11-20 04:00,20,131.8,131.8,131.775,131.775,5
20140201|2013-11-20 04:30,20,131.8,131.8,131.8,131.8,2
20140201|2013-11-20 05:00,20,131.8,131.8,131.775,131.775,13
20140201|2013-11-20 05:30,20,131.775,131.775,131.75,131.775,21
20140201|2013-11-20 06:00,20,131.8,131.85,131.8,131.85,16
20140201|2013-11-20 06:30,20,131.85,131.875,131.85,131.875,5
20140201|2013-11-20 07:00,20,131.825,131.925,131.825,131.9,56
20140201|2013-11-20 07:30,20,131.9,131.9,131.775,131.8,65
20140201|2013-11-20 08:00,20,131.825,132,131.8,131.95,139
20140201|2013-11-20 08:30,20,131.925,132.25,131.825,132.1,536
20140201|2013-11-20 09:00,20,132.1,132.2,131.8,131.9,2996
20140201|2013-11-20 09:30,20,131.875,131.95,131.825,131.9,1193
20140201|2013-11-20 10:00,20,131.9,131.9,131.575,131.725,1798
20140201|2013-11-20 10:30,20,131.75,131.75,131.5,131.525,1058
20140201|2013-11-20 11:00,20,131.525,131.525,131.25,131.275,1568
20140201|2013-11-20 11:30,20,131.275,131.6,131.275,131.475,852
20140201|2013-11-20 12:00,20,131.5,131.575,131.3,131.525,628
20140201|2013-11-20 12:30,20,131.55,131.975,131.55,131.975,1582
20140201|2013-11-20 13:00,20,131.975,132.025,131.95,132.025,371
20140201|2013-11-20 13:30,20,132,132.05,131.975,132,61
20140201|2013-11-20 14:00,20,131.95,132,131.95,132,31
20140201|2013-11-20 14:30,20,132,132.025,131.925,131.95,46
20140201|2013-11-20 15:00,20,131.925,131.925,131.85,131.85,26
20140201|2013-11-20 15:30,20,131.85,131.875,131.775,131.8,77
20140201|2013-11-20 17:00,21,131.75,131.825,131.75,131.8,49
20140201|2013-11-20 17:30,21,131.8,131.825,131.775,131.825,34
20140201|2013-11-20 18:00,21,131.9,131.9,131.85,131.85,7
20140201|2013-11-20 18:30,21,131.85,131.85,131.775,131.8,24
20140201|2013-11-20 19:00,21,131.9,131.9,131.9,131.9,5
20140201|2013-11-20 19:30,21,131.9,131.9,131.9,131.9,2
20140201|2013-11-20 20:00,21,131.9,131.975,131.9,131.975,2
20140201|2013-11-20 20:30,21,131.975,132,131.975,132,28
20140201|2013-11-20 21:00,21,132,132,132,132,1
20140201|2013-11-20 21:30,21,132.025,132.025,132.025,132.025,1
20140201|2013-11-20 22:00,21,132,132,132,132,1
20140201|2013-11-20 23:00,21,131.95,131.95,131.95,131.95,6
20140201|2013-11-21 01:00,21,132.025,132.025,132.025,132.025,2
20140201|2013-11-21 02:30,21,132,132,131.875,131.875,29
20140201|2013-11-21 03:00,21,131.85,131.85,131.85,131.85,5
20140201|2013-11-21 03:30,21,131.875,131.875,131.85,131.85,2
20140201|2013-11-21 04:30,21,131.875,131.875,131.875,131.875,1
20140201|2013-11-21 05:00,21,131.875,131.875,131.85,131.85,2
20140201|2013-11-21 06:00,21,131.875,131.875,131.85,131.85,11
20140201|2013-11-21 06:30,21,131.875,131.875,131.85,131.875,16
20140201|2013-11-21 07:00,21,131.85,131.85,131.7,131.775,109
20140201|2013-11-21 07:30,21,131.8,131.8,131.75,131.775,92
20140201|2013-11-21 08:00,21,131.775,131.85,131.7,131.85,116
20140201|2013-11-21 08:30,21,131.85,131.975,131.775,131.8,180
20140201|2013-11-21 09:00,21,131.8,131.925,131.55,131.9,1842
20140201|2013-11-21 09:30,21,131.9,132.35,131.775,132.325,2681
20140201|2013-11-21 10:00,21,132.325,132.575,132.2,132.35,2036
20140201|2013-11-21 10:30,21,132.35,132.425,132.3,132.325,375
20140201|2013-11-21 11:00,21,132.325,132.5,132.325,132.425,734
20140201|2013-11-21 11:30,21,132.425,132.475,132.35,132.35,607
20140201|2013-11-21 12:00,21,132.325,132.375,132.3,132.3,515
20140201|2013-11-21 12:30,21,132.3,132.45,132.275,132.425,711
20140201|2013-11-21 13:00,21,132.425,132.425,132.325,132.35,183
20140201|2013-11-21 13:30,21,132.35,132.4,132.325,132.4,110
20140201|2013-11-21 14:00,21,132.375,132.4,132.375,132.4,20
20140201|2013-11-21 14:30,21,132.4,132.4,132.275,132.3,42
20140201|2013-11-21 15:00,21,132.3,132.375,132.275,132.325,70
20140201|2013-11-21 15:30,21,132.25,132.275,132.175,132.225,51
20140201|2013-11-21 17:00,22,132.325,132.375,132.25,132.3,25
20140201|2013-11-21 17:30,22,132.3,132.3,132.25,132.25,12
20140201|2013-11-21 18:00,22,132.275,132.3,132.25,132.25,7
20140201|2013-11-21 18:30,22,132.25,132.25,132.25,132.25,3
20140201|2013-11-21 19:30,22,132.25,132.3,132.25,132.3,3
20140201|2013-11-21 20:00,22,132.25,132.25,132.25,132.25,1
20140201|2013-11-21 21:00,22,132.3,132.3,132.3,132.3,2
20140201|2013-11-21 21:30,22,132.3,132.3,132.25,132.25,5
20140201|2013-11-21 22:00,22,132.25,132.275,132.25,132.275,6
20140201|2013-11-21 22:30,22,132.25,132.275,132.25,132.275,3
20140201|2013-11-21 23:00,22,132.25,132.25,132.25,132.25,2
20140201|2013-11-22 02:30,22,132.3,132.3,132.225,132.225,17
20140201|2013-11-22 03:00,22,132.275,132.275,132.275,132.275,1
20140201|2013-11-22 03:30,22,132.3,132.3,132.3,132.3,1
20140201|2013-11-22 04:00,22,132.275,132.275,132.25,132.25,9
20140201|2013-11-22 04:30,22,132.275,132.3,132.25,132.3,3
20140201|2013-11-22 05:00,22,132.225,132.225,132.225,132.225,1
20140201|2013-11-22 05:30,22,132.25,132.25,132.225,132.225,3
20140201|2013-11-22 06:00,22,132.25,132.25,132.225,132.25,7
20140201|2013-11-22 06:30,22,132.25,132.275,132.25,132.275,3
20140201|2013-11-22 07:00,22,132.3,132.3,132.275,132.275,2
20140201|2013-11-22 07:30,22,132.275,132.3,132.275,132.3,26
20140201|2013-11-22 08:00,22,132.325,132.4,132.325,132.375,115
20140201|2013-11-22 08:30,22,132.375,132.45,132.375,132.425,450
20140201|2013-11-22 09:00,22,132.425,132.55,132.1,132.25,2890
20140201|2013-11-22 09:30,22,132.225,132.3,132.075,132.075,989
20140201|2013-11-22 10:00,22,132.075,132.075,131.95,132.025,1072
20140201|2013-11-22 10:30,22,132.05,132.05,131.825,131.875,638
20140201|2013-11-22 11:00,22,131.9,132,131.8,131.8,839
20140201|2013-11-22 11:30,22,131.8,131.925,131.7,131.8,930
20140201|2013-11-22 12:00,22,131.775,131.875,131.675,131.75,628
20140201|2013-11-22 12:30,22,131.75,132,131.65,131.825,1128
20140201|2013-11-22 13:00,22,131.8,131.95,131.775,131.95,878
20140201|2013-11-22 13:30,22,131.975,132.3,131.95,132.175,453
20140201|2013-11-25 09:00,25,132.175,132.375,132.05,132.225,2319
20140201|2013-11-25 09:30,25,132.225,132.25,132.05,132.1,945
20140201|2013-11-25 10:00,25,132.125,132.125,131.8,131.95,1108
20140201|2013-11-25 10:30,25,131.925,132.025,131.625,131.725,930
20140201|2013-11-25 11:00,25,131.75,132.125,131.75,131.9,941
20140201|2013-11-25 11:30,25,131.9,132.025,131.85,131.95,309
20140201|2013-11-25 12:00,25,131.95,132.075,131.85,131.875,383
20140201|2013-11-25 12:30,25,131.875,131.95,131.75,131.95,1551
20140201|2013-11-25 13:00,25,131.95,132.025,131.925,131.925,530
20140201|2013-11-25 13:30,25,131.95,131.975,131.9,131.925,122
20140201|2013-11-25 14:00,25,131.95,131.95,131.9,131.9,19
20140201|2013-11-25 14:30,25,131.925,131.95,131.9,131.95,13
20140201|2013-11-25 15:00,25,131.9,131.9,131.825,131.825,100
20140201|2013-11-25 15:30,25,131.8,131.875,131.75,131.8,76
20140201|2013-11-25 17:00,26,131.925,131.925,131.8,131.85,4
20140201|2013-11-25 17:30,26,131.85,131.85,131.825,131.825,11
20140201|2013-11-25 18:00,26,131.825,131.95,131.825,131.95,12
20140201|2013-11-25 18:30,26,131.9,131.975,131.9,131.9,46
20140201|2013-11-25 19:00,26,131.875,131.875,131.775,131.775,19
20140201|2013-11-25 19:30,26,131.8,131.8,131.775,131.775,19
20140201|2013-11-25 20:00,26,131.8,131.8,131.8,131.8,11
20140201|2013-11-25 20:30,26,131.8,131.8,131.8,131.8,10
20140201|2013-11-25 21:00,26,131.8,131.8,131.775,131.775,13
20140201|2013-11-25 22:30,26,131.775,131.8,131.775,131.8,5
20140201|2013-11-25 23:00,26,131.8,131.8,131.8,131.8,1
20140201|2013-11-26 00:00,26,131.8,131.8,131.8,131.8,2
20140201|2013-11-26 01:00,26,131.775,131.775,131.775,131.775,1
20140201|2013-11-26 01:30,26,131.775,131.775,131.775,131.775,2
20140201|2013-11-26 02:00,26,131.775,131.8,131.775,131.775,4
20140201|2013-11-26 02:30,26,131.85,131.85,131.775,131.8,3
20140201|2013-11-26 03:00,26,131.775,131.775,131.775,131.775,3
20140201|2013-11-26 03:30,26,131.8,131.85,131.8,131.85,10
20140201|2013-11-26 04:00,26,131.875,131.9,131.85,131.85,3
20140201|2013-11-26 04:30,26,131.85,131.85,131.85,131.85,2
20140201|2013-11-26 05:30,26,131.875,131.925,131.875,131.925,10
20140201|2013-11-26 06:00,26,131.925,131.925,131.875,131.925,9
20140201|2013-11-26 07:00,26,131.95,132.025,131.95,132.025,35
20140201|2013-11-26 07:30,26,132.025,132.05,132,132,38
20140201|2013-11-26 08:00,26,132,132.075,132,132.05,141
20140201|2013-11-26 08:30,26,132,132.1,131.975,132.075,257
20140201|2013-11-26 09:00,26,132.05,132.125,131.875,132.1,1563
20140201|2013-11-26 09:30,26,132.1,132.275,132.1,132.275,977
20140201|2013-11-26 10:00,26,132.25,132.275,132.075,132.25,859
20140201|2013-11-26 10:30,26,132.25,132.55,132.2,132.525,1310
20140201|2013-11-26 11:00,26,132.525,133.25,132.45,133.1,3490
20140201|2013-11-26 11:30,26,133.1,133.125,132.9,133,1385
20140201|2013-11-26 12:00,26,132.975,133.025,132.925,132.975,509
20140201|2013-11-26 12:30,26,132.975,133.075,132.85,133.05,1290
20140201|2013-11-26 13:00,26,133.05,133.1,133.025,133.05,327
20140201|2013-11-26 13:30,26,133.075,133.1,132.95,132.95,101
20140201|2013-11-26 14:00,26,132.95,133.1,132.95,133.1,26
20140201|2013-11-26 14:30,26,133.1,133.175,133.1,133.175,37
20140201|2013-11-26 15:00,26,133.175,133.175,133.075,133.075,16
20140201|2013-11-26 15:30,26,133.05,133.175,133.05,133.05,10
20140201|2013-11-26 17:00,27,133.075,133.2,133.05,133.075,23
20140201|2013-11-26 17:30,27,133.1,133.175,133.075,133.175,14
20140201|2013-11-26 18:00,27,133.15,133.2,133.15,133.2,6
20140201|2013-11-26 18:30,27,133.15,133.15,133.15,133.15,2
20140201|2013-11-26 19:00,27,133.15,133.2,133.15,133.2,7
20140201|2013-11-26 20:00,27,133.175,133.175,133.175,133.175,2
20140201|2013-11-26 20:30,27,133.15,133.15,133.15,133.15,8
20140201|2013-11-26 21:00,27,133.15,133.15,133.15,133.15,1
20140201|2013-11-26 21:30,27,133.15,133.15,133.15,133.15,1
20140201|2013-11-26 22:00,27,133.15,133.15,133.15,133.15,6
20140201|2013-11-26 23:00,27,133.15,133.2,133.15,133.2,28
20140201|2013-11-27 00:00,27,133.1,133.175,133.1,133.175,2
20140201|2013-11-27 00:30,27,133.175,133.175,133.175,133.175,1
20140201|2013-11-27 01:30,27,133.1,133.2,133.1,133.1,13
20140201|2013-11-27 02:00,27,133.2,133.2,133.15,133.15,4
20140201|2013-11-27 03:00,27,133.175,133.2,133.15,133.15,8
20140201|2013-11-27 03:30,27,133.175,133.175,133.15,133.175,7
20140201|2013-11-27 04:00,27,133.15,133.15,133.15,133.15,1
20140201|2013-11-27 04:30,27,133.125,133.175,133.125,133.175,4
20140201|2013-11-27 05:30,27,133.15,133.15,133.1,133.1,5
20140201|2013-11-27 06:00,27,133.125,133.125,133.125,133.125,1
20140201|2013-11-27 06:30,27,133.075,133.15,133.075,133.15,16
20140201|2013-11-27 07:00,27,133.125,133.125,133.05,133.05,29
20140201|2013-11-27 07:30,27,133.05,133.1,133.025,133.025,112
20140201|2013-11-27 08:00,27,133.025,133.025,132.975,132.975,55
20140201|2013-11-27 08:30,27,132.975,133.05,132.975,133.05,117
20140201|2013-11-27 09:00,27,133.075,133.5,132.95,133.425,2629
20140201|2013-11-27 09:30,27,133.425,133.65,133.375,133.475,1711
20140201|2013-11-27 10:00,27,133.5,133.5,133.225,133.225,820
20140201|2013-11-27 10:30,27,133.225,133.375,133.225,133.325,611
20140201|2013-11-27 11:00,27,133.325,133.675,133.325,133.625,1349
20140201|2013-11-27 11:30,27,133.625,133.85,133.45,133.825,1368
20140201|2013-11-27 12:00,27,133.85,133.975,133.45,133.675,1779
20140201|2013-11-27 12:30,27,133.7,134.25,133.675,134.15,3698
20140201|2013-11-27 13:00,27,134.175,134.425,134.075,134.35,1535
20140201|2013-11-27 13:30,27,134.35,134.45,134.35,134.4,296
20140201|2013-11-27 14:00,27,134.375,134.4,134.3,134.325,115
20140201|2013-11-27 14:30,27,134.325,134.325,134.25,134.25,181
20140201|2013-11-27 15:00,27,134.325,134.35,134.125,134.125,106
20140201|2013-11-27 15:30,27,134.225,134.3,134.175,134.3,29
20140201|2013-11-29 09:00,29,134.7,134.725,134.2,134.45,3217
20140201|2013-11-29 09:30,29,134.45,134.55,134.375,134.55,1427
20140201|2013-11-29 10:00,29,134.55,134.65,134.55,134.625,1179
20140201|2013-11-29 10:30,29,134.65,134.65,134.525,134.55,669
20140201|2013-11-29 11:00,29,134.525,134.6,134.475,134.6,696
20140201|2013-11-29 11:30,29,134.6,134.6,134.1,134.325,1864
20140201|2013-11-29 12:00,29,134.25,134.375,134.225,134.3,368
20140201|2013-12-02 09:00,2,134.375,134.55,134.025,134.325,3327
20140201|2013-12-02 09:30,2,134.3,134.35,134.125,134.175,1626
20140201|2013-12-02 10:00,2,134.2,134.5,133.925,134.275,2980
20140201|2013-12-02 10:30,2,134.275,134.375,133.975,134.025,1473
20140201|2013-12-02 11:00,2,133.975,134.3,133.95,134.275,958
20140201|2013-12-02 11:30,2,134.3,134.3,134.075,134.15,820
20140201|2013-12-02 12:00,2,134.15,134.25,134.125,134.175,711
20140201|2013-12-02 12:30,2,134.15,134.425,134.125,134.25,1594
20140201|2013-12-02 13:00,2,134.25,134.35,134.225,134.35,398
20140201|2013-12-02 13:30,2,134.35,134.375,134.3,134.35,202
20140201|2013-12-02 14:00,2,134.35,134.375,134.3,134.325,70
20140201|2013-12-02 14:30,2,134.35,134.35,134.3,134.3,12
20140201|2013-12-02 15:00,2,134.325,134.35,134.25,134.3,18
20140201|2013-12-02 15:30,2,134.325,134.375,134.25,134.35,35
20140201|2013-12-02 17:00,3,134.325,134.4,134.275,134.35,66
20140201|2013-12-02 17:30,3,134.375,134.425,134.375,134.425,6
20140201|2013-12-02 18:00,3,134.425,134.425,134.35,134.425,19
20140201|2013-12-02 18:30,3,134.425,134.425,134.35,134.425,6
20140201|2013-12-02 19:00,3,134.425,134.45,134.3,134.45,34
20140201|2013-12-02 19:30,3,134.45,134.45,134.4,134.4,25
20140201|2013-12-02 20:00,3,134.425,134.45,134.4,134.45,37
20140201|2013-12-02 20:30,3,134.425,134.475,134.425,134.45,87
20140201|2013-12-02 21:00,3,134.45,134.475,134.425,134.475,66
20140201|2013-12-02 21:30,3,134.425,134.475,134.425,134.45,4
20140201|2013-12-02 22:00,3,134.5,134.5,134.45,134.475,21
20140201|2013-12-02 22:30,3,134.5,134.5,134.5,134.5,12
20140201|2013-12-02 23:00,3,134.5,134.525,134.5,134.525,77
20140201|2013-12-02 23:30,3,134.525,134.525,134.525,134.525,26
20140201|2013-12-03 00:00,3,134.525,134.525,134.525,134.525,14
20140201|2013-12-03 00:30,3,134.525,134.525,134.475,134.475,16
20140201|2013-12-03 01:00,3,134.475,134.475,134.475,134.475,1
20140201|2013-12-03 01:30,3,134.475,134.475,134.475,134.475,5
20140201|2013-12-03 02:00,3,134.475,134.5,134.475,134.5,2
20140201|2013-12-03 02:30,3,134.5,134.525,134.5,134.525,19
20140201|2013-12-03 03:00,3,134.525,134.575,134.525,134.575,34
20140201|2013-12-03 03:30,3,134.525,134.575,134.525,134.575,10
20140201|2013-12-03 04:00,3,134.575,134.6,134.55,134.6,79
20140201|2013-12-03 04:30,3,134.6,134.6,134.55,134.6,26
20140201|2013-12-03 05:00,3,134.575,134.575,134.575,134.575,1
20140201|2013-12-03 05:30,3,134.575,134.575,134.575,134.575,7
20140201|2013-12-03 06:00,3,134.575,134.6,134.55,134.55,8
20140201|2013-12-03 06:30,3,134.55,134.55,134.45,134.45,36
20140201|2013-12-03 07:00,3,134.425,134.475,134.425,134.475,6
20140201|2013-12-03 07:30,3,134.425,134.5,134.4,134.45,110
20140201|2013-12-03 08:00,3,134.45,134.45,134.325,134.325,43
20140201|2013-12-03 08:30,3,134.35,134.4,134.075,134.075,622
20140201|2013-12-03 09:00,3,134.125,134.325,134.1,134.2,2007
20140201|2013-12-03 09:30,3,134.2,134.4,134.075,134.4,1557
20140201|2013-12-03 10:00,3,134.4,134.4,133.85,133.875,2044
20140201|2013-12-03 10:30,3,133.85,134.025,133.8,134,1058
20140201|2013-12-03 11:00,3,133.975,134.15,133.975,134.075,570
20140201|2013-12-03 11:30,3,134.1,134.1,133.9,133.975,700
20140201|2013-12-03 12:00,3,134,134.075,133.95,134.025,521
20140201|2013-12-03 12:30,3,134.025,134.25,134.025,134.075,1228
20140201|2013-12-03 13:00,3,134.075,134.15,134,134.025,477
20140201|2013-12-03 13:30,3,134.05,134.05,134,134,69
20140201|2013-12-03 14:00,3,134.025,134.075,134,134.025,26
20140201|2013-12-03 14:30,3,134.075,134.075,134,134.025,18
20140201|2013-12-03 15:00,3,134.05,134.075,134.025,134.025,26
20140201|2013-12-03 15:30,3,134.075,134.1,134.025,134.1,19
20140201|2013-12-03 17:00,4,134,134.175,134,134.1,28
20140201|2013-12-03 17:30,4,134.1,134.1,134.075,134.1,14
20140201|2013-12-03 18:00,4,134,134.05,134,134.05,5
20140201|2013-12-03 18:30,4,134.05,134.075,134.05,134.075,3
20140201|2013-12-03 19:00,4,134.05,134.075,134.05,134.075,18
20140201|2013-12-03 19:30,4,134.1,134.125,134.1,134.125,2
20140201|2013-12-03 20:00,4,134.1,134.1,134.075,134.075,2
20140201|2013-12-03 20:30,4,134.075,134.1,134.075,134.1,2
20140201|2013-12-03 21:00,4,134.1,134.125,134.1,134.125,4
20140201|2013-12-03 22:30,4,134.125,134.125,134.075,134.1,11
20140201|2013-12-03 23:00,4,134.1,134.1,134.1,134.1,1
20140201|2013-12-03 23:30,4,134.075,134.1,134.075,134.1,9
20140201|2013-12-04 00:30,4,134.075,134.075,134.075,134.075,2
20140201|2013-12-04 01:30,4,134.1,134.1,134.1,134.1,1
20140201|2013-12-04 02:00,4,134.125,134.125,134.125,134.125,1
20140201|2013-12-04 02:30,4,134.05,134.125,134.05,134.125,7
20140201|2013-12-04 03:00,4,134.125,134.125,134.025,134.025,12
20140201|2013-12-04 03:30,4,134.1,134.175,134.05,134.15,21
20140201|2013-12-04 04:00,4,134.1,134.1,134.1,134.1,1
20140201|2013-12-04 04:30,4,134.075,134.075,134.075,134.075,1
20140201|2013-12-04 05:00,4,134.075,134.15,134.075,134.15,7
20140201|2013-12-04 06:00,4,134.1,134.15,134.1,134.15,6
20140201|2013-12-04 06:30,4,134.1,134.1,134.025,134.025,31
20140201|2013-12-04 07:00,4,134.025,134.075,134.025,134.075,21
20140201|2013-12-04 07:30,4,134.075,134.125,134.05,134.075,60
20140201|2013-12-04 08:00,4,134.05,134.1,134.05,134.075,67
20140201|2013-12-04 08:30,4,134.05,134.1,134.025,134.1,321
20140201|2013-12-04 09:00,4,134.075,134.325,134.075,134.1,2225
20140201|2013-12-04 09:30,4,134.125,134.175,133.975,134.125,1648
20140201|2013-12-04 10:00,4,134.125,134.275,134.075,134.2,975
20140201|2013-12-04 10:30,4,134.225,134.3,134.15,134.225,741
20140201|2013-12-04 11:00,4,134.225,134.4,134.225,134.3,1169
20140201|2013-12-04 11:30,4,134.325,134.4,134.175,134.225,659
20140201|2013-12-04 12:00,4,134.225,134.375,134.15,134.35,791
20140201|2013-12-04 12:30,4,134.35,134.45,134.225,134.4,1844
20140201|2013-12-04 13:00,4,134.4,134.45,134.35,134.4,315
20140201|2013-12-04 13:30,4,134.375,134.375,134.3,134.325,40
20140201|2013-12-04 14:00,4,134.35,134.375,134.3,134.325,29
20140201|2013-12-04 14:30,4,134.35,134.35,134.3,134.325,26
20140201|2013-12-04 15:00,4,134.325,134.35,134.275,134.275,46
20140201|2013-12-04 15:30,4,134.325,134.35,134.275,134.275,56
20140201|2013-12-04 17:00,5,134.275,134.4,134.275,134.3,24
20140201|2013-12-04 17:30,5,134.3,134.35,134.3,134.35,19
20140201|2013-12-04 18:00,5,134.35,134.35,134.3,134.35,12
20140201|2013-12-04 18:30,5,134.3,134.3,134.3,134.3,1
20140201|2013-12-04 19:00,5,134.3,134.3,134.3,134.3,1
20140201|2013-12-04 19:30,5,134.325,134.35,134.325,134.35,3
20140201|2013-12-04 20:00,5,134.35,134.35,134.35,134.35,26
20140201|2013-12-04 20:30,5,134.375,134.4,134.375,134.4,15
20140201|2013-12-04 21:00,5,134.35,134.375,134.35,134.375,6
20140201|2013-12-04 21:30,5,134.375,134.375,134.375,134.375,10
20140201|2013-12-04 22:00,5,134.375,134.375,134.375,134.375,3
20140201|2013-12-04 22:30,5,134.4,134.425,134.375,134.425,29
20140201|2013-12-04 23:00,5,134.4,134.4,134.375,134.375,16
20140201|2013-12-04 23:30,5,134.375,134.375,134.375,134.375,2
20140201|2013-12-05 00:00,5,134.425,134.425,134.425,134.425,1
20140201|2013-12-05 00:30,5,134.425,134.425,134.4,134.425,41
20140201|2013-12-05 01:00,5,134.325,134.4,134.325,134.4,5
20140201|2013-12-05 01:30,5,134.375,134.4,134.375,134.4,2
20140201|2013-12-05 02:30,5,134.425,134.425,134.425,134.425,14
20140201|2013-12-05 03:00,5,134.4,134.425,134.4,134.425,20
20140201|2013-12-05 03:30,5,134.425,134.475,134.4,134.425,108
20140201|2013-12-05 04:30,5,134.45,134.45,134.4,134.45,9
20140201|2013-12-05 05:00,5,134.425,134.425,134.425,134.425,4
20140201|2013-12-05 05:30,5,134.425,134.45,134.425,134.45,16
20140201|2013-12-05 06:00,5,134.475,134.475,134.425,134.475,13
20140201|2013-12-05 06:30,5,134.475,134.55,134.45,134.55,101
20140201|2013-12-05 07:00,5,134.55,134.55,134.5,134.5,45
20140201|2013-12-05 07:30,5,134.45,134.55,134.45,134.475,67
20140201|2013-12-05 08:00,5,134.5,134.5,134.4,134.4,30
20140201|2013-12-05 08:30,5,134.4,134.475,134.325,134.375,247
20140201|2013-12-05 09:00,5,134.375,134.4,133.625,133.775,2902
20140201|2013-12-05 09:30,5,133.775,133.8,133.225,133.45,3532
20140201|2013-12-05 10:00,5,133.45,133.675,133.45,133.675,857
20140201|2013-12-05 10:30,5,133.65,133.675,133.525,133.65,585
20140201|2013-12-05 11:00,5,133.65,133.65,133.5,133.6,566
20140201|2013-12-05 11:30,5,133.575,133.575,133.375,133.475,899
20140201|2013-12-05 12:00,5,133.45,133.45,133.1,133.125,2119
20140201|2013-12-05 12:30,5,133.15,133.3,132.875,132.925,3264
20140201|2013-12-05 13:00,5,132.95,133.025,132.9,133.025,1141
20140201|2013-12-05 13:30,5,133.025,133.175,133,133.15,183
20140201|2013-12-05 14:00,5,133.15,133.225,133.075,133.225,117
20140201|2013-12-05 14:30,5,133.175,133.275,133.125,133.25,131
20140201|2013-12-05 15:00,5,133.2,133.225,133.125,133.15,47
20140201|2013-12-05 15:30,5,133.125,133.15,133.05,133.075,48
20140201|2013-12-05 17:00,6,133.075,133.15,133,133,28
20140201|2013-12-05 17:30,6,133.05,133.05,133,133,12
20140201|2013-12-05 18:00,6,133,133,132.95,133,13
20140201|2013-12-05 18:30,6,132.975,132.975,132.975,132.975,3
20140201|2013-12-05 19:00,6,132.95,132.95,132.925,132.925,12
20140201|2013-12-05 19:30,6,132.95,132.95,132.95,132.95,1
20140201|2013-12-05 20:00,6,132.95,132.95,132.95,132.95,55
20140201|2013-12-05 20:30,6,132.95,132.975,132.95,132.975,55
20140201|2013-12-05 21:30,6,132.975,132.975,132.975,132.975,2
20140201|2013-12-05 22:00,6,132.975,132.975,132.975,132.975,2
20140201|2013-12-05 22:30,6,132.975,132.975,132.925,132.925,40
20140201|2013-12-05 23:30,6,132.925,132.925,132.925,132.925,1
20140201|2013-12-06 00:00,6,132.95,132.975,132.925,132.975,6
20140201|2013-12-06 00:30,6,132.975,132.975,132.925,132.95,8
20140201|2013-12-06 01:00,6,132.95,132.95,132.925,132.925,4
20140201|2013-12-06 01:30,6,132.925,132.95,132.925,132.95,2
20140201|2013-12-06 02:00,6,132.925,132.975,132.925,132.975,8
20140201|2013-12-06 02:30,6,132.975,132.975,132.975,132.975,1
20140201|2013-12-06 03:00,6,132.95,132.975,132.95,132.95,6
20140201|2013-12-06 03:30,6,133,133,133,133,7
20140201|2013-12-06 04:00,6,132.975,132.975,132.925,132.925,17
20140201|2013-12-06 04:30,6,132.95,132.975,132.95,132.975,2
20140201|2013-12-06 05:00,6,132.975,132.975,132.975,132.975,3
20140201|2013-12-06 05:30,6,132.975,132.975,132.95,132.975,4
20140201|2013-12-06 06:00,6,132.975,132.975,132.925,132.975,5
20140201|2013-12-06 06:30,6,132.925,132.95,132.925,132.95,52
20140201|2013-12-06 07:00,6,132.925,132.95,132.925,132.95,21
20140201|2013-12-06 07:30,6,132.925,132.95,132.925,132.95,36
20140201|2013-12-06 08:00,6,132.975,133.05,132.925,132.975,89
20140201|2013-12-06 08:30,6,132.975,133.05,132.95,133.05,301
20140201|2013-12-06 09:00,6,132.975,133.025,132.525,132.65,2393
20140201|2013-12-06 09:30,6,132.65,132.775,132.6,132.75,906
20140201|2013-12-06 10:00,6,132.75,132.825,132.7,132.725,1042
20140201|2013-12-06 10:30,6,132.75,132.875,132.725,132.875,1215
20140201|2013-12-06 11:00,6,132.85,132.975,132.85,132.85,913
20140201|2013-12-06 11:30,6,132.875,132.95,132.85,132.95,609
20140201|2013-12-06 12:00,6,132.95,133.1,132.925,133.1,502
20140201|2013-12-06 12:30,6,133.075,133.2,132.85,132.925,1730
20140201|2013-12-06 13:00,6,132.925,133.025,132.925,132.95,486
20140201|2013-12-06 13:30,6,132.975,133.125,132.95,133.125,190
20140201|2013-12-09 09:00,9,133,133.325,132.925,133.275,2229
20140201|2013-12-09 09:30,9,133.275,133.3,133.025,133.15,1036
20140201|2013-12-09 10:00,9,133.15,133.3,133.125,133.175,1042
20140201|2013-12-09 10:30,9,133.175,133.25,133.125,133.2,549
20140201|2013-12-09 11:00,9,133.2,133.25,133.125,133.225,528
20140201|2013-12-09 11:30,9,133.225,133.25,133.05,133.15,660
20140201|2013-12-09 12:00,9,133.125,133.125,132.9,132.9,943
20140201|2013-12-09 12:30,9,132.925,133.125,132.9,133.075,1182
20140201|2013-12-09 13:00,9,133.075,133.2,133.025,133.15,468
20140201|2013-12-09 13:30,9,133.15,133.15,133.05,133.05,48
20140201|2013-12-09 14:00,9,133.075,133.1,133,133,46
20140201|2013-12-09 14:30,9,133,133.05,132.975,133.05,18
20140201|2013-12-09 15:00,9,133,133.075,132.975,133.05,34
20140201|2013-12-09 15:30,9,133,133,132.95,132.95,82
20140201|2013-12-09 17:00,10,133.05,133.05,132.875,132.925,25
20140201|2013-12-09 17:30,10,132.95,132.975,132.925,132.925,6
20140201|2013-12-09 18:00,10,132.9,132.975,132.875,132.875,4
20140201|2013-12-09 18:30,10,132.875,132.925,132.875,132.925,3
20140201|2013-12-09 19:00,10,132.925,132.925,132.925,132.925,1
20140201|2013-12-09 19:30,10,132.875,132.975,132.875,132.975,13
20140201|2013-12-09 20:00,10,132.875,132.875,132.875,132.875,1
20140201|2013-12-09 20:30,10,132.925,132.925,132.9,132.9,2
20140201|2013-12-09 21:00,10,132.9,132.9,132.9,132.9,3
20140201|2013-12-09 21:30,10,132.9,132.9,132.9,132.9,1
20140201|2013-12-09 22:00,10,132.925,132.925,132.925,132.925,1
20140201|2013-12-09 22:30,10,132.9,132.9,132.9,132.9,1
20140201|2013-12-09 23:00,10,132.975,132.975,132.975,132.975,2
20140201|2013-12-09 23:30,10,132.975,132.975,132.975,132.975,1
20140201|2013-12-10 00:00,10,132.975,132.975,132.975,132.975,5
20140201|2013-12-10 01:30,10,133,133,132.925,132.925,2
20140201|2013-12-10 02:30,10,132.9,132.9,132.9,132.9,2
20140201|2013-12-10 03:00,10,132.875,132.875,132.875,132.875,1
20140201|2013-12-10 03:30,10,132.9,132.9,132.9,132.9,1
20140201|2013-12-10 04:00,10,132.875,132.875,132.875,132.875,1
20140201|2013-12-10 04:30,10,132.875,132.9,132.875,132.9,13
20140201|2013-12-10 05:00,10,132.925,132.925,132.925,132.925,1
20140201|2013-12-10 05:30,10,132.925,132.925,132.925,132.925,3
20140201|2013-12-10 06:00,10,132.925,132.975,132.925,132.975,4
20140201|2013-12-10 06:30,10,133,133,132.975,133,7
20140201|2013-12-10 07:00,10,132.95,132.95,132.875,132.9,63
20140201|2013-12-10 07:30,10,132.925,132.975,132.825,132.85,91
20140201|2013-12-10 08:00,10,132.85,132.875,132.7,132.775,221
20140201|2013-12-10 08:30,10,132.775,132.9,132.7,132.725,532
20140201|2013-12-10 09:00,10,132.7,132.725,132.25,132.475,3664
20140201|2013-12-10 09:30,10,132.475,132.625,132.4,132.55,1382
20140201|2013-12-10 10:00,10,132.525,132.575,132.35,132.35,1382
20140201|2013-12-10 10:30,10,132.35,132.525,132.35,132.5,552
20140201|2013-12-10 11:00,10,132.5,132.525,132.425,132.475,869
20140201|2013-12-10 11:30,10,132.5,132.525,132.45,132.5,488
20140201|2013-12-10 12:00,10,132.5,132.55,132.45,132.55,641
20140201|2013-12-10 12:30,10,132.55,132.875,132.5,132.725,1794
20140201|2013-12-10 13:00,10,132.725,132.975,132.725,132.95,714
20140201|2013-12-10 13:30,10,132.9,133,132.825,132.875,191
20140201|2013-12-10 14:00,10,132.85,132.85,132.7,132.7,31
20140201|2013-12-10 14:30,10,132.775,132.8,132.7,132.7,20
20140201|2013-12-10 15:00,10,132.75,132.8,132.725,132.725,13
20140201|2013-12-10 15:30,10,132.75,132.825,132.75,132.8,18
20140201|2013-12-10 17:00,11,132.875,132.875,132.7,132.7,22
20140201|2013-12-10 17:30,11,132.75,132.8,132.75,132.75,3
20140201|2013-12-10 18:00,11,132.75,132.75,132.75,132.75,2
20140201|2013-12-10 18:30,11,132.8,132.85,132.8,132.85,5
20140201|2013-12-10 19:00,11,132.875,132.875,132.775,132.775,25
20140201|2013-12-10 19:30,11,132.875,132.875,132.875,132.875,2
20140201|2013-12-10 21:00,11,132.9,132.9,132.9,132.9,8
20140201|2013-12-10 22:00,11,132.925,132.925,132.9,132.925,6
20140201|2013-12-10 22:30,11,132.95,132.95,132.95,132.95,2
20140201|2013-12-10 23:00,11,132.975,133,132.975,133,4
20140201|2013-12-10 23:30,11,133,133,133,133,7
20140201|2013-12-11 00:00,11,133,133,133,133,1
20140201|2013-12-11 01:00,11,133,133,133,133,2
20140201|2013-12-11 01:30,11,133,133,133,133,1
20140201|2013-12-11 02:00,11,133,133,133,133,2
20140201|2013-12-11 03:00,11,132.975,133,132.975,132.975,7
20140201|2013-12-11 04:00,11,132.975,132.975,132.975,132.975,1
20140201|2013-12-11 04:30,11,132.95,132.95,132.9,132.925,32
20140201|2013-12-11 05:00,11,132.9,132.9,132.9,132.9,3
20140201|2013-12-11 05:30,11,132.925,132.925,132.9,132.9,9
20140201|2013-12-11 06:00,11,132.925,132.925,132.9,132.9,22
20140201|2013-12-11 06:30,11,132.925,132.975,132.925,132.975,6
20140201|2013-12-11 07:00,11,132.95,132.95,132.925,132.95,28
20140201|2013-12-11 07:30,11,132.95,133.125,132.95,133,149
20140201|2013-12-11 08:00,11,132.975,132.975,132.9,132.925,65
20140201|2013-12-11 08:30,11,132.925,132.95,132.85,132.9,544
20140201|2013-12-11 09:00,11,132.875,132.9,132.65,132.725,2186
20140201|2013-12-11 09:30,11,132.725,132.9,132.65,132.85,1019
20140201|2013-12-11 10:00,11,132.875,132.95,132.65,132.675,1379
20140201|2013-12-11 10:30,11,132.65,132.75,132.65,132.725,701
20140201|2013-12-11 11:00,11,132.725,132.75,132.55,132.625,962
20140201|2013-12-11 11:30,11,132.625,132.7,132.55,132.7,617
20140201|2013-12-11 12:00,11,132.675,132.7,132.525,132.525,570
20140201|2013-12-11 12:30,11,132.55,132.8,132.525,132.75,1481
20140201|2013-12-11 13:00,11,132.775,132.775,132.6,132.65,432
20140201|2013-12-11 13:30,11,132.65,132.675,132.6,132.675,58
20140201|2013-12-11 14:00,11,132.725,132.725,132.725,132.725,9
20140201|2013-12-11 14:30,11,132.65,132.75,132.65,132.75,9
20140201|2013-12-11 15:00,11,132.725,132.75,132.725,132.725,6
20140201|2013-12-11 15:30,11,132.75,132.75,132.675,132.7,7
20140201|2013-12-11 17:00,12,132.675,132.75,132.675,132.75,25
20140201|2013-12-11 17:30,12,132.75,132.75,132.75,132.75,12
20140201|2013-12-11 18:00,12,132.75,132.775,132.675,132.675,15
20140201|2013-12-11 18:30,12,132.675,132.675,132.625,132.675,13
20140201|2013-12-11 19:00,12,132.675,132.675,132.675,132.675,1
20140201|2013-12-11 19:30,12,132.7,132.7,132.7,132.7,1
20140201|2013-12-11 21:00,12,132.7,132.7,132.6,132.6,7
20140201|2013-12-11 22:00,12,132.7,132.7,132.7,132.7,1
20140201|2013-12-11 22:30,12,132.65,132.65,132.65,132.65,1
20140201|2013-12-11 23:00,12,132.7,132.7,132.7,132.7,2
20140201|2013-12-12 00:00,12,132.65,132.65,132.6,132.6,25
20140201|2013-12-12 00:30,12,132.6,132.6,132.6,132.6,1
20140201|2013-12-12 01:00,12,132.65,132.65,132.65,132.65,1
20140201|2013-12-12 03:00,12,132.725,132.725,132.725,132.725,1
20140201|2013-12-12 03:30,12,132.725,132.725,132.725,132.725,1
20140201|2013-12-12 04:00,12,132.725,132.75,132.725,132.75,3
20140201|2013-12-12 04:30,12,132.725,132.75,132.725,132.75,15
20140201|2013-12-12 05:00,12,132.725,132.75,132.725,132.75,7
20140201|2013-12-12 05:30,12,132.75,132.75,132.725,132.725,5
20140201|2013-12-12 06:00,12,132.75,132.75,132.7,132.7,150
20140201|2013-12-12 06:30,12,132.725,132.8,132.725,132.8,34
20140201|2013-12-12 07:00,12,132.8,132.975,132.8,132.975,82
20140201|2013-12-12 07:30,12,132.9,133,132.85,133,107
20140201|2013-12-12 08:00,12,132.975,133.2,132.9,133.025,408
20140201|2013-12-12 08:30,12,133.05,133.2,133,133.05,537
20140201|2013-12-12 09:00,12,133.05,133.425,133.05,133.2,2752
20140201|2013-12-12 09:30,12,133.175,133.25,133.075,133.2,1565
20140201|2013-12-12 10:00,12,133.2,133.3,133.1,133.225,1062
20140201|2013-12-12 10:30,12,133.25,133.3,133.125,133.225,559
20140201|2013-12-12 11:00,12,133.225,133.4,133.225,133.375,1165
20140201|2013-12-12 11:30,12,133.375,133.375,133.175,133.2,491
20140201|2013-12-12 12:00,12,133.175,133.225,133.05,133.15,689
20140201|2013-12-12 12:30,12,133.175,133.225,133.05,133.125,1067
20140201|2013-12-12 13:00,12,133.15,133.2,133.1,133.15,354
20140201|2013-12-12 13:30,12,133.175,133.25,133.175,133.225,74
20140201|2013-12-12 14:00,12,133.225,133.225,133.2,133.2,14
20140201|2013-12-12 14:30,12,133.175,133.225,133.175,133.225,10
20140201|2013-12-12 15:00,12,133.2,133.2,133.15,133.15,36
20140201|2013-12-12 15:30,12,133.2,133.3,133.2,133.3,28
20140201|2013-12-12 17:00,13,133.2,133.3,133.125,133.3,36
20140201|2013-12-12 17:30,13,133.2,133.3,133.2,133.225,8
20140201|2013-12-12 18:00,13,133.2,133.2,133.2,133.2,1
20140201|2013-12-12 18:30,13,133.3,133.325,133.25,133.25,65
20140201|2013-12-12 19:30,13,133.3,133.35,133.3,133.3,14
20140201|2013-12-12 20:00,13,133.3,133.3,133.225,133.225,33
20140201|2013-12-12 21:00,13,133.275,133.275,133.275,133.275,2
20140201|2013-12-12 22:00,13,133.275,133.3,133.2,133.2,13
20140201|2013-12-12 22:30,13,133.3,133.375,133.3,133.375,16
20140201|2013-12-12 23:00,13,133.375,133.375,133.35,133.375,9
20140201|2013-12-12 23:30,13,133.35,133.35,133.35,133.35,1
20140201|2013-12-13 00:00,13,133.35,133.35,133.35,133.35,2
20140201|2013-12-13 01:00,13,133.375,133.375,133.375,133.375,6
20140201|2013-12-13 01:30,13,133.375,133.375,133.35,133.35,2
20140201|2013-12-13 02:00,13,133.375,133.4,133.375,133.375,21
20140201|2013-12-13 03:00,13,133.35,133.35,133.35,133.35,1
20140201|2013-12-13 04:00,13,133.375,133.375,133.35,133.35,9
20140201|2013-12-13 04:30,13,133.35,133.35,133.325,133.325,3
20140201|2013-12-13 05:00,13,133.35,133.35,133.3,133.3,5
20140201|2013-12-13 05:30,13,133.275,133.325,133.275,133.325,4
20140201|2013-12-13 06:00,13,133.275,133.275,133.275,133.275,4
20140201|2013-12-13 06:30,13,133.275,133.275,133.25,133.25,9
20140201|2013-12-13 07:00,13,133.225,133.225,133.125,133.15,19
20140201|2013-12-13 07:30,13,133.2,133.225,132.975,133.025,146
20140201|2013-12-13 08:00,13,133,133.125,133,133.1,79
20140201|2013-12-13 08:30,13,133.075,133.075,132.95,132.95,323
20140201|2013-12-13 09:00,13,132.975,133,132.725,132.9,1950
20140201|2013-12-13 09:30,13,132.875,133.025,132.825,132.95,1030
20140201|2013-12-13 10:00,13,132.95,132.975,132.7,132.825,1225
20140201|2013-12-13 10:30,13,132.8,132.825,132.625,132.725,923
20140201|2013-12-13 11:00,13,132.725,132.75,132.55,132.65,765
20140201|2013-12-13 11:30,13,132.65,132.65,132.1,132.225,3757
20140201|2013-12-13 12:00,13,132.225,132.6,132.15,132.55,1725
20140201|2013-12-13 12:30,13,132.525,132.825,132.4,132.775,2390
20140201|2013-12-13 13:00,13,132.8,132.825,132.75,132.775,711
20140201|2013-12-13 13:30,13,132.775,132.9,132.775,132.875,327
20140201|2013-12-16 09:00,16,132.6,132.775,132.45,132.6,2077
20140201|2013-12-16 09:30,16,132.625,132.975,132.6,132.825,1189
20140201|2013-12-16 10:00,16,132.825,133.225,132.775,133.2,1644
20140201|2013-12-16 10:30,16,133.2,133.9,133.2,133.525,3956
20140201|2013-12-16 11:00,16,133.55,133.625,133.425,133.45,1585
20140201|2013-12-16 11:30,16,133.475,133.525,133.425,133.425,617
20140201|2013-12-16 12:00,16,133.425,133.45,133.275,133.375,645
20140201|2013-12-16 12:30,16,133.375,133.5,133.35,133.5,1241
20140201|2013-12-16 13:00,16,133.5,133.5,133.375,133.475,477
20140201|2013-12-16 13:30,16,133.475,133.525,133.45,133.475,95
20140201|2013-12-16 14:00,16,133.475,133.525,133.45,133.45,45
20140201|2013-12-16 14:30,16,133.425,133.45,133.4,133.425,23
20140201|2013-12-16 15:00,16,133.425,133.475,133.4,133.45,9
20140201|2013-12-16 15:30,16,133.425,133.5,133.425,133.5,32
20140201|2013-12-16 17:00,17,133.4,133.5,133.4,133.425,27
20140201|2013-12-16 17:30,17,133.475,133.5,133.475,133.5,27
20140201|2013-12-16 18:00,17,133.5,133.5,133.45,133.5,9
20140201|2013-12-16 18:30,17,133.5,133.5,133.425,133.425,5
20140201|2013-12-16 19:30,17,133.425,133.475,133.425,133.475,5
20140201|2013-12-16 21:00,17,133.45,133.475,133.45,133.475,4
20140201|2013-12-16 21:30,17,133.475,133.5,133.475,133.5,7
20140201|2013-12-16 22:00,17,133.475,133.5,133.475,133.5,4
20140201|2013-12-16 22:30,17,133.5,133.5,133.5,133.5,2
20140201|2013-12-16 23:00,17,133.5,133.5,133.5,133.5,30
20140201|2013-12-16 23:30,17,133.475,133.5,133.475,133.5,9
20140201|2013-12-17 00:00,17,133.5,133.5,133.5,133.5,27
20140201|2013-12-17 01:00,17,133.5,133.5,133.425,133.5,22
20140201|2013-12-17 01:30,17,133.55,133.55,133.55,133.55,9
20140201|2013-12-17 02:00,17,133.525,133.525,133.525,133.525,5
20140201|2013-12-17 04:00,17,133.55,133.55,133.525,133.525,7
20140201|2013-12-17 04:30,17,133.5,133.575,133.425,133.575,44
20140201|2013-12-17 05:00,17,133.55,133.575,133.55,133.575,3
20140201|2013-12-17 05:30,17,133.575,133.575,133.55,133.55,3
20140201|2013-12-17 06:00,17,133.45,133.45,133.425,133.425,14
20140201|2013-12-17 06:30,17,133.425,133.45,133.425,133.45,6
20140201|2013-12-17 07:00,17,133.475,133.55,133.425,133.525,69
20140201|2013-12-17 07:30,17,133.525,133.55,133.475,133.475,25
20140201|2013-12-17 08:00,17,133.475,133.475,133.325,133.4,80
20140201|2013-12-17 08:30,17,133.35,133.375,133.225,133.325,389
20140201|2013-12-17 09:00,17,133.35,133.45,133.225,133.425,1297
20140201|2013-12-17 09:30,17,133.45,133.45,133.375,133.4,721
20140201|2013-12-17 10:00,17,133.4,133.475,133.375,133.4,1162
20140201|2013-12-17 10:30,17,133.4,133.425,133.325,133.325,746
20140201|2013-12-17 11:00,17,133.325,133.325,132.9,133.025,1972
20140201|2013-12-17 11:30,17,133,133.15,133,133.075,389
20140201|2013-12-17 12:00,17,133.05,133.1,132.95,133,641
20140201|2013-12-17 12:30,17,133.025,133.1,132.925,132.95,1465
20140201|2013-12-17 13:00,17,132.975,133.05,132.95,133,247
20140201|2013-12-17 13:30,17,133,133.025,132.975,133,55
20140201|2013-12-17 14:00,17,133,133.025,132.975,133,15
20140201|2013-12-17 14:30,17,133,133,132.975,132.975,12
20140201|2013-12-17 15:00,17,132.975,133,132.95,133,27
20140201|2013-12-17 15:30,17,133,133.05,132.95,133,87
20140201|2013-12-17 17:30,18,133,133.075,132.975,133.05,16
20140201|2013-12-17 18:00,18,133.05,133.1,133.025,133.075,7
20140201|2013-12-17 18:30,18,133.1,133.1,133.05,133.05,6
20140201|2013-12-17 19:00,18,133.05,133.05,133.025,133.025,7
20140201|2013-12-17 19:30,18,133.025,133.025,132.95,132.95,21
20140201|2013-12-17 20:30,18,132.925,132.925,132.925,132.925,2
20140201|2013-12-17 21:00,18,133,133,133,133,1
20140201|2013-12-17 21:30,18,133,133,133,133,15
20140201|2013-12-17 22:30,18,133,133.075,133,133.05,22
20140201|2013-12-17 23:00,18,133.05,133.05,133.05,133.05,17
20140201|2013-12-17 23:30,18,133.025,133.025,133.025,133.025,2
20140201|2013-12-18 00:00,18,133.075,133.1,133.075,133.1,4
20140201|2013-12-18 00:30,18,133.1,133.1,133.1,133.1,1
20140201|2013-12-18 01:00,18,133.1,133.1,133.025,133.025,3
20140201|2013-12-18 01:30,18,133.075,133.075,133.075,133.075,1
20140201|2013-12-18 03:00,18,133.1,133.1,133.05,133.05,3
20140201|2013-12-18 03:30,18,133.075,133.075,133.05,133.05,4
20140201|2013-12-18 04:00,18,133.075,133.075,133.075,133.075,1
20140201|2013-12-18 05:00,18,133.075,133.075,133.05,133.05,5
20140201|2013-12-18 05:30,18,133,133.125,132.825,132.825,121
20140201|2013-12-18 06:00,18,132.875,132.95,132.85,132.95,11
20140201|2013-12-18 06:30,18,132.925,132.925,132.875,132.875,23
20140201|2013-12-18 07:00,18,132.9,132.95,132.9,132.95,44
20140201|2013-12-18 07:30,18,132.975,132.975,132.925,132.925,34
20140201|2013-12-18 08:00,18,132.925,133.075,132.9,133.05,75
20140201|2013-12-18 08:30,18,133.05,133.075,132.95,133,202
20140201|2013-12-18 09:00,18,133.025,133.25,132.875,133.075,1338
20140201|2013-12-18 09:30,18,133.05,133.1,132.75,132.825,1282
20140201|2013-12-18 10:00,18,132.85,132.85,132.675,132.775,1322
20140201|2013-12-18 10:30,18,132.775,132.8,132.7,132.8,1036
20140201|2013-12-18 11:00,18,132.8,132.8,132.675,132.725,669
20140201|2013-12-18 11:30,18,132.725,132.8,132.625,132.625,716
20140201|2013-12-18 12:00,18,132.65,132.675,132.6,132.625,253
20140201|2013-12-18 12:30,18,132.6,132.625,132.35,132.4,2415
20140201|2013-12-18 13:00,18,132.4,132.5,132.375,132.425,457
20140201|2013-12-18 13:30,18,132.45,132.55,132.425,132.55,144
20140201|2013-12-18 14:00,18,132.575,132.625,132.55,132.6,71
20140201|2013-12-18 14:30,18,132.6,132.6,132.5,132.55,50
20140201|2013-12-18 15:00,18,132.5,132.5,132.45,132.475,71
20140201|2013-12-18 15:30,18,132.5,132.5,132.45,132.475,58
20140201|2013-12-18 17:00,19,132.575,132.6,132.4,132.525,33
20140201|2013-12-18 17:30,19,132.575,132.625,132.575,132.625,8
20140201|2013-12-18 18:30,19,132.55,132.6,132.525,132.6,3
20140201|2013-12-18 19:00,19,132.55,132.55,132.5,132.5,10
20140201|2013-12-18 19:30,19,132.525,132.525,132.45,132.45,18
20140201|2013-12-18 20:00,19,132.45,132.45,132.45,132.45,2
20140201|2013-12-18 20:30,19,132.475,132.475,132.3,132.3,222
20140201|2013-12-18 21:00,19,132.3,132.325,132.3,132.325,19
20140201|2013-12-18 22:00,19,132.325,132.325,132.3,132.325,4
20140201|2013-12-18 22:30,19,132.3,132.3,132.3,132.3,5
20140201|2013-12-18 23:00,19,132.325,132.375,132.3,132.375,10
20140201|2013-12-18 23:30,19,132.325,132.325,132.3,132.325,3
20140201|2013-12-19 00:00,19,132.35,132.425,132.325,132.325,22
20140201|2013-12-19 01:30,19,132.325,132.325,132.325,132.325,1
20140201|2013-12-19 02:00,19,132.35,132.35,132.35,132.35,2
20140201|2013-12-19 02:30,19,132.3,132.3,132.3,132.3,16
20140201|2013-12-19 03:00,19,132.325,132.325,132.325,132.325,2
20140201|2013-12-19 03:30,19,132.325,132.5,132.325,132.325,30
20140201|2013-12-19 04:00,19,132.3,132.3,132.275,132.275,42
20140201|2013-12-19 05:00,19,132.325,132.325,132.325,132.325,1
20140201|2013-12-19 05:30,19,132.3,132.3,132.275,132.3,6
20140201|2013-12-19 06:00,19,132.3,132.3,132.275,132.3,20
20140201|2013-12-19 06:30,19,132.325,132.5,132.325,132.45,71
20140201|2013-12-19 07:00,19,132.375,132.575,132.375,132.575,72
20140201|2013-12-19 07:30,19,132.575,132.575,132.45,132.5,100
20140201|2013-12-19 08:00,19,132.5,132.5,132.375,132.425,94
20140201|2013-12-19 08:30,19,132.425,132.525,132.425,132.45,263
20140201|2013-12-19 09:00,19,132.425,132.5,132.15,132.425,2271
20140201|2013-12-19 09:30,19,132.425,132.75,132.375,132.525,1362
20140201|2013-12-19 10:00,19,132.525,132.575,132.45,132.475,679
20140201|2013-12-19 10:30,19,132.475,132.9,132.45,132.775,1375
20140201|2013-12-19 11:00,19,132.75,132.85,132.725,132.775,522
20140201|2013-12-19 11:30,19,132.775,132.8,132.675,132.725,615
20140201|2013-12-19 12:00,19,132.75,132.8,132.7,132.775,267
20140201|2013-12-19 12:30,19,132.75,133.075,132.725,132.95,1656
20140201|2013-12-19 13:00,19,132.975,133.125,132.95,133.1,610
20140201|2013-12-19 13:30,19,133.125,133.2,133,133.05,477
20140201|2013-12-19 14:00,19,133.05,133.1,133.05,133.05,23
20140201|2013-12-19 14:30,19,133.025,133.1,133,133.1,72
20140201|2013-12-19 15:00,19,133.1,133.125,133.075,133.075,53
20140201|2013-12-19 15:30,19,133.1,133.2,133.1,133.175,74
20140201|2013-12-19 17:00,20,133.1,133.225,133.1,133.225,13
20140201|2013-12-19 17:30,20,133.2,133.25,133.2,133.25,54
20140201|2013-12-19 18:00,20,133.275,133.35,133.2,133.2,75
20140201|2013-12-19 18:30,20,133.25,133.3,133.25,133.3,4
20140201|2013-12-19 19:00,20,133.275,133.325,133.225,133.325,21
20140201|2013-12-19 19:30,20,133.325,133.325,133.275,133.275,44
20140201|2013-12-19 20:00,20,133.275,133.275,133.225,133.225,4
20140201|2013-12-19 20:30,20,133.3,133.375,133.3,133.375,29
20140201|2013-12-19 21:00,20,133.4,133.45,133.375,133.375,39
20140201|2013-12-19 21:30,20,133.375,133.375,133.35,133.35,4
20140201|2013-12-19 22:00,20,133.275,133.275,133.275,133.275,3
20140201|2013-12-19 22:30,20,133.35,133.35,133.35,133.35,1
20140201|2013-12-19 23:30,20,133.3,133.3,133.3,133.3,1
20140201|2013-12-20 01:00,20,133.325,133.325,133.325,133.325,1
20140201|2013-12-20 01:30,20,133.325,133.35,133.325,133.35,13
20140201|2013-12-20 02:00,20,133.35,133.375,133.35,133.375,4
20140201|2013-12-20 02:30,20,133.375,133.4,133.375,133.375,10
20140201|2013-12-20 03:00,20,133.4,133.6,133.375,133.375,291
20140201|2013-12-20 04:00,20,133.375,133.375,133.275,133.275,8
20140201|2013-12-20 04:30,20,133.25,133.25,133.2,133.2,8
20140201|2013-12-20 05:00,20,133.225,133.225,133.2,133.225,8
20140201|2013-12-20 05:30,20,133.2,133.55,133.2,133.225,23
20140201|2013-12-20 06:00,20,133.3,133.3,133.15,133.15,54
20140201|2013-12-20 06:30,20,133.125,133.225,133.125,133.125,52
20140201|2013-12-20 07:00,20,133.15,133.2,133.15,133.15,69
20140201|2013-12-20 07:30,20,133.15,133.325,133.125,133.175,64
20140201|2013-12-20 08:00,20,133.125,133.325,133.125,133.25,161
20140201|2013-12-20 08:30,20,133.25,133.475,133.2,133.45,493
20140201|2013-12-20 09:00,20,133.475,133.775,133.35,133.6,3261
20140201|2013-12-20 09:30,20,133.625,133.925,133.5,133.875,2025
20140201|2013-12-20 10:00,20,133.875,134.225,133.75,134.125,2994
20140201|2013-12-20 10:30,20,134.125,134.15,133.9,133.95,1428
20140201|2013-12-20 11:00,20,133.95,134.15,133.925,134.025,1272
20140201|2013-12-20 11:30,20,134.05,134.1,133.9,133.925,797
20140201|2013-12-20 12:00,20,133.925,134.05,133.85,133.975,634
20140201|2013-12-20 12:30,20,134,134.1,133.875,133.9,2119
20140201|2013-12-20 13:00,20,133.925,133.975,133.9,133.9,356
20140201|2013-12-20 13:30,20,133.925,133.95,133.85,133.85,144
20140201|2013-12-23 09:00,23,133.95,134.325,133.925,134.25,2340
20140201|2013-12-23 09:30,23,134.25,134.275,134.15,134.225,854
20140201|2013-12-23 10:00,23,134.225,134.25,134.15,134.225,605
20140201|2013-12-23 10:30,23,134.225,134.25,134.175,134.2,641
20140201|2013-12-23 11:00,23,134.2,134.2,133.975,134.025,950
20140201|2013-12-23 11:30,23,134.025,134.1,133.975,133.975,500
20140201|2013-12-23 12:00,23,134,134,133.9,133.925,664
20140201|2013-12-23 12:30,23,133.95,134.15,133.95,134.05,1004
20140201|2013-12-23 13:00,23,134.05,134.05,133.975,134.025,257
20140201|2013-12-23 13:30,23,134.025,134.025,134,134.025,16
20140201|2013-12-23 14:00,23,134,134,133.95,134,49
20140201|2013-12-23 14:30,23,133.975,133.975,133.975,133.975,5
20140201|2013-12-23 15:00,23,134,134,133.975,133.975,21
20140201|2013-12-23 15:30,23,133.975,134.075,133.975,134,28
20140201|2013-12-23 17:00,24,134,134.1,134,134.1,39
20140201|2013-12-23 17:30,24,134.125,134.125,134.075,134.125,11
20140201|2013-12-23 18:00,24,134.075,134.125,134.075,134.125,11
20140201|2013-12-23 18:30,24,134.075,134.125,134.075,134.1,10
20140201|2013-12-23 19:30,24,134.125,134.125,134.125,134.125,1
20140201|2013-12-23 20:00,24,134.1,134.125,134.1,134.125,5
20140201|2013-12-23 20:30,24,134.125,134.15,134.1,134.15,26
20140201|2013-12-23 22:00,24,134.175,134.175,134.15,134.15,43
20140201|2013-12-23 22:30,24,134.15,134.15,134.15,134.15,10
20140201|2013-12-23 23:00,24,134.15,134.175,134.15,134.175,8
20140201|2013-12-23 23:30,24,134.175,134.2,134.175,134.2,23
20140201|2013-12-24 00:00,24,134.2,134.2,134.2,134.2,1
20140201|2013-12-24 00:30,24,134.175,134.2,134.175,134.2,76
20140201|2013-12-24 01:00,24,134.175,134.175,134.175,134.175,1
20140201|2013-12-24 01:30,24,134.175,134.175,134.175,134.175,2
20140201|2013-12-24 02:30,24,134.2,134.2,134.175,134.175,14
20140201|2013-12-24 03:00,24,134.2,134.2,134.2,134.2,1
20140201|2013-12-24 04:00,24,134.15,134.15,134.15,134.15,2
20140201|2013-12-24 04:30,24,134.125,134.125,134.125,134.125,9
20140201|2013-12-24 05:00,24,134.125,134.125,134.125,134.125,14
20140201|2013-12-24 05:30,24,134.125,134.125,134.125,134.125,2
20140201|2013-12-24 06:00,24,134.125,134.2,133.95,133.95,345
20140201|2013-12-24 06:30,24,133.925,133.925,133.9,133.9,166
20140201|2013-12-24 07:00,24,133.95,134,133.925,133.95,77
20140201|2013-12-24 07:30,24,133.975,134.05,133.9,133.975,154
20140201|2013-12-24 08:00,24,133.95,133.95,133.6,133.6,588
20140201|2013-12-24 08:30,24,133.6,133.65,133.425,133.5,875
20140201|2013-12-24 09:00,24,133.475,133.675,133.475,133.525,1358
20140201|2013-12-24 09:30,24,133.55,133.775,133.525,133.65,1200
20140201|2013-12-24 10:00,24,133.675,133.75,133.575,133.65,492
20140201|2013-12-24 10:30,24,133.65,133.925,133.6,133.925,530
20140201|2013-12-24 11:00,24,133.9,133.975,133.775,133.825,925
20140201|2013-12-24 11:30,24,133.85,134,133.725,133.775,685
20140201|2013-12-24 12:00,24,133.75,133.825,133.65,133.825,312
20140201|2013-12-26 09:00,26,133.9,134.15,133.9,134.05,2020
20140201|2013-12-26 09:30,26,134.025,134.05,133.95,133.975,662
20140201|2013-12-26 10:00,26,134,134.05,133.95,133.975,618
20140201|2013-12-26 10:30,26,133.975,134.05,133.85,134.025,386
20140201|2013-12-26 11:00,26,134.025,134.125,134,134.1,401
20140201|2013-12-26 11:30,26,134.1,134.15,134.05,134.125,172
20140201|2013-12-26 12:00,26,134.125,134.25,134.075,134.175,444
20140201|2013-12-26 12:30,26,134.15,134.275,134.15,134.2,900
20140201|2013-12-26 13:00,26,134.225,134.25,134.175,134.2,236
20140201|2013-12-26 13:30,26,134.2,134.2,134.175,134.2,13
20140201|2013-12-26 14:00,26,134.175,134.225,134.175,134.225,18
20140201|2013-12-26 14:30,26,134.2,134.225,134.175,134.175,46
20140201|2013-12-26 15:00,26,134.175,134.225,134.175,134.175,38
20140201|2013-12-26 15:30,26,134.2,134.25,134.2,134.2,25
20140201|2013-12-26 17:00,27,134.2,134.3,134.2,134.3,104
20140201|2013-12-26 17:30,27,134.275,134.275,134.275,134.275,3
20140201|2013-12-26 18:00,27,134.3,134.3,134.3,134.3,10
20140201|2013-12-26 19:00,27,134.3,134.3,134.275,134.3,14
20140201|2013-12-26 19:30,27,134.3,134.3,134.3,134.3,12
20140201|2013-12-26 20:00,27,134.3,134.3,134.3,134.3,13
20140201|2013-12-26 20:30,27,134.325,134.35,134.325,134.35,33
20140201|2013-12-26 21:00,27,134.3,134.3,134.3,134.3,5
20140201|2013-12-26 21:30,27,134.325,134.35,134.325,134.35,17
20140201|2013-12-26 22:00,27,134.35,134.35,134.35,134.35,2
20140201|2013-12-26 22:30,27,134.375,134.4,134.375,134.4,29
20140201|2013-12-26 23:00,27,134.375,134.375,134.35,134.35,4
20140201|2013-12-26 23:30,27,134.4,134.4,134.35,134.35,13
20140201|2013-12-27 00:30,27,134.4,134.4,134.4,134.4,1
20140201|2013-12-27 01:00,27,134.375,134.375,134.375,134.375,1
20140201|2013-12-27 02:00,27,134.35,134.375,134.35,134.375,6
20140201|2013-12-27 02:30,27,134.375,134.425,134.375,134.425,23
20140201|2013-12-27 03:30,27,134.425,134.425,134.425,134.425,1
20140201|2013-12-27 04:00,27,134.4,134.425,134.4,134.425,8
20140201|2013-12-27 04:30,27,134.45,134.45,134.4,134.4,9
20140201|2013-12-27 05:00,27,134.375,134.375,134.375,134.375,1
20140201|2013-12-27 05:30,27,134.375,134.375,134.35,134.35,5
20140201|2013-12-27 06:00,27,134.35,134.375,134.3,134.375,19
20140201|2013-12-27 06:30,27,134.3,134.3,134.2,134.225,11
20140201|2013-12-27 07:00,27,134.225,134.225,134.05,134.175,165
20140201|2013-12-27 07:30,27,134.2,134.275,134.2,134.25,35
20140201|2013-12-27 08:00,27,134.275,134.325,134.225,134.275,93
20140201|2013-12-27 08:30,27,134.275,134.3,134.25,134.275,88
20140201|2013-12-27 09:00,27,134.25,134.9,134.225,134.825,5418
20140201|2013-12-27 09:30,27,134.8,135.075,134.775,135.05,3964
20140201|2013-12-27 10:00,27,135.05,135.1,134.85,135.05,2844
20140201|2013-12-27 10:30,27,135.075,135.225,134.925,135.1,2729
20140201|2013-12-27 11:00,27,135.125,135.25,135.1,135.2,1384
20140201|2013-12-27 11:30,27,135.2,135.25,135.15,135.225,1244
20140201|2013-12-27 12:00,27,135.2,135.275,135.075,135.175,1649
20140201|2013-12-27 12:30,27,135.15,135.175,134.9,135.025,2324
20140201|2013-12-27 13:00,27,135.05,135.075,134.925,135.05,575
20140201|2013-12-27 13:30,27,135.025,135.075,134.975,135,216
20140201|2013-12-30 09:00,30,135.1,135.2,134.85,135.05,2306
20140201|2013-12-30 09:30,30,135.025,135.175,134.95,135.125,1415
20140201|2013-12-30 10:00,30,135.15,135.175,134.975,135.025,708
20140201|2013-12-30 10:30,30,135,135.025,134.65,134.8,1783
20140201|2013-12-30 11:00,30,134.8,135.075,134.8,134.925,937
20140201|2013-12-30 11:30,30,134.95,135.075,134.95,135.05,470
20140201|2013-12-30 12:00,30,135.075,135.325,135.05,135.225,1592
20140201|2013-12-30 12:30,30,135.25,135.425,135.1,135.15,2148
20140201|2013-12-30 13:00,30,135.125,135.175,135.025,135.125,742
20140201|2013-12-30 13:30,30,135.15,135.175,135,135.125,360
20140201|2013-12-30 14:00,30,135.125,135.225,135.125,135.2,154
20140201|2013-12-30 14:30,30,135.225,135.275,135.075,135.075,76
20140201|2013-12-30 15:00,30,135.075,135.225,135.05,135.175,39
20140201|2013-12-30 15:30,30,135.15,135.175,135.05,135.075,40
20140201|2013-12-30 17:00,31,135.1,135.25,135.1,135.25,74
20140201|2013-12-30 17:30,31,135.275,135.3,135.25,135.25,21
20140201|2013-12-30 18:00,31,135.2,135.275,135.2,135.225,9
20140201|2013-12-30 18:30,31,135.2,135.225,135.2,135.225,15
20140201|2013-12-30 19:00,31,135.225,135.225,135.225,135.225,1
20140201|2013-12-30 19:30,31,135.25,135.275,135.225,135.275,11
20140201|2013-12-30 20:00,31,135.225,135.25,135.225,135.225,8
20140201|2013-12-30 20:30,31,135.225,135.225,135.175,135.175,17
20140201|2013-12-30 21:00,31,135.175,135.175,135.175,135.175,2
20140201|2013-12-30 21:30,31,135.2,135.225,135.2,135.225,3
20140201|2013-12-30 22:00,31,135.225,135.225,135.225,135.225,1
20140201|2013-12-30 22:30,31,135.225,135.225,135.225,135.225,1
20140201|2013-12-31 00:00,31,135.2,135.225,135.2,135.225,2
20140201|2013-12-31 02:00,31,135.25,135.25,135.175,135.225,3
20140201|2013-12-31 03:00,31,135.25,135.25,135.25,135.25,9
20140201|2013-12-31 03:30,31,135.275,135.275,135.275,135.275,2
20140201|2013-12-31 04:00,31,135.275,135.275,135.25,135.25,2
20140201|2013-12-31 05:00,31,135.275,135.275,135.25,135.25,6
20140201|2013-12-31 06:00,31,135.2,135.2,135.15,135.15,9
20140201|2013-12-31 06:30,31,135.2,135.25,135.15,135.2,33
20140201|2013-12-31 07:00,31,135.175,135.175,135.15,135.175,20
20140201|2013-12-31 07:30,31,135.2,135.275,135.2,135.25,36
20140201|2013-12-31 08:00,31,135.275,135.35,135.275,135.3,138
20140201|2013-12-31 08:30,31,135.3,135.45,135.25,135.4,930
20140201|2013-12-31 09:00,31,135.425,135.45,135.3,135.35,1259
20140201|2013-12-31 09:30,31,135.35,135.575,135.35,135.45,2016
20140201|2013-12-31 10:00,31,135.45,135.475,135.025,135.275,1427
20140201|2013-12-31 10:30,31,135.275,135.3,135.2,135.275,419
20140201|2013-12-31 11:00,31,135.275,135.35,135.15,135.2,419
20140201|2013-12-31 11:30,31,135.2,135.3,135.05,135.1,556
20140201|2013-12-31 12:00,31,135.1,135.15,134.875,134.95,956
20140201|2013-12-31 12:30,31,134.975,135.1,134.625,134.7,2608
20140201|2013-12-31 13:00,31,134.675,134.7,134.6,134.65,913
20140201|2013-12-31 13:30,31,134.7,134.725,134.65,134.65,98
20140201|2013-12-31 14:00,31,134.65,134.7,134.625,134.7,14
20140201|2013-12-31 14:30,31,134.7,134.7,134.65,134.7,9
20140201|2013-12-31 15:00,31,134.675,134.675,134.65,134.65,7
20140201|2013-12-31 15:30,31,134.65,134.75,134.65,134.65,39
20140201|2014-01-02 09:00,2,134.925,135.2,134.85,135.15,3178
20140201|2014-01-02 09:30,2,135.15,135.2,134.975,135.05,1597
20140201|2014-01-02 10:00,2,135.05,135.225,135,135.025,1420
20140201|2014-01-02 10:30,2,135.025,135.15,135.025,135.15,864
20140201|2014-01-02 11:00,2,135.15,135.325,135.05,135.275,1934
20140201|2014-01-02 11:30,2,135.275,135.65,135.275,135.65,3777
20140201|2014-01-02 12:00,2,135.625,135.65,135.425,135.5,1792
20140201|2014-01-02 12:30,2,135.5,135.625,135.425,135.55,2380
20140201|2014-01-02 13:00,2,135.575,135.625,135.45,135.45,741
20140201|2014-01-02 13:30,2,135.425,135.625,135.35,135.575,674
20140201|2014-01-02 14:00,2,135.575,135.6,135.525,135.575,84
20140201|2014-01-02 14:30,2,135.6,135.7,135.575,135.625,744
20140201|2014-01-02 15:00,2,135.575,135.775,135.575,135.775,234
20140201|2014-01-02 15:30,2,135.775,135.8,135.65,135.8,87
20140201|2014-01-02 17:00,3,135.725,135.85,135.675,135.775,72
20140201|2014-01-02 17:30,3,135.8,135.825,135.75,135.825,14
20140201|2014-01-02 18:00,3,135.825,135.85,135.825,135.85,2
20140201|2014-01-02 18:30,3,135.75,135.775,135.75,135.75,19
20140201|2014-01-02 19:00,3,135.75,135.75,135.7,135.75,23
20140201|2014-01-02 19:30,3,135.725,135.75,135.725,135.75,6
20140201|2014-01-02 20:00,3,135.75,135.75,135.725,135.725,15
20140201|2014-01-02 20:30,3,135.725,135.725,135.65,135.65,19
20140201|2014-01-02 21:00,3,135.65,135.65,135.65,135.65,5
20140201|2014-01-02 21:30,3,135.675,135.75,135.65,135.65,12
20140201|2014-01-02 22:00,3,135.7,135.7,135.7,135.7,4
20140201|2014-01-02 22:30,3,135.7,135.75,135.675,135.675,23
20140201|2014-01-02 23:00,3,135.725,135.75,135.725,135.75,21
20140201|2014-01-02 23:30,3,135.7,135.75,135.7,135.75,5
20140201|2014-01-03 00:00,3,135.7,135.7,135.7,135.7,1
20140201|2014-01-03 01:00,3,135.75,135.75,135.725,135.75,6
20140201|2014-01-03 01:30,3,135.7,135.75,135.7,135.75,5
20140201|2014-01-03 02:00,3,135.725,135.75,135.725,135.725,4
20140201|2014-01-03 02:30,3,135.725,135.75,135.725,135.725,5
20140201|2014-01-03 03:00,3,135.725,135.725,135.725,135.725,2
20140201|2014-01-03 03:30,3,135.75,135.75,135.75,135.75,5
20140201|2014-01-03 04:00,3,135.75,135.75,135.75,135.75,2
20140201|2014-01-03 05:00,3,135.725,135.85,135.725,135.825,74
20140201|2014-01-03 05:30,3,135.825,135.825,135.75,135.75,3
20140201|2014-01-03 06:00,3,135.75,135.8,135.725,135.8,6
20140201|2014-01-03 06:30,3,135.825,135.825,135.75,135.825,10
20140201|2014-01-03 07:00,3,135.825,135.95,135.825,135.925,154
20140201|2014-01-03 07:30,3,135.925,135.925,135.85,135.875,61
20140201|2014-01-03 08:00,3,135.85,135.875,135.75,135.775,142
20140201|2014-01-03 08:30,3,135.775,135.9,135.725,135.9,660
20140201|2014-01-03 09:00,3,135.925,135.975,135.85,135.9,1889
20140201|2014-01-03 09:30,3,135.9,135.95,135.65,135.775,1809
20140201|2014-01-03 10:00,3,135.775,135.875,135.7,135.875,787
20140201|2014-01-03 10:30,3,135.875,135.975,135.85,135.95,701
20140201|2014-01-03 11:00,3,135.95,136.15,135.925,136.075,1477
20140201|2014-01-03 11:30,3,136.075,136.375,136.075,136.275,1909
20140201|2014-01-03 12:00,3,136.25,136.325,136.2,136.25,886
20140201|2014-01-03 12:30,3,136.25,136.375,136.15,136.325,1799
20140201|2014-01-03 13:00,3,136.3,136.325,136.2,136.25,383
20140201|2014-01-03 13:30,3,136.25,136.3,136.175,136.25,125
20140201|2014-01-06 09:00,6,136.3,136.45,136.175,136.4,2712
20140201|2014-01-06 09:30,6,136.425,136.65,136.375,136.6,1482
20140201|2014-01-06 10:00,6,136.6,136.675,136.575,136.6,1206
20140201|2014-01-06 10:30,6,136.6,136.8,136.6,136.775,1460
20140201|2014-01-06 11:00,6,136.775,136.875,136.75,136.825,654
20140201|2014-01-06 11:30,6,136.825,136.85,136.625,136.725,1244
20140201|2014-01-06 12:00,6,136.75,136.825,136.7,136.775,1015
20140201|2014-01-06 12:30,6,136.775,136.825,136.625,136.75,1795
20140201|2014-01-06 13:00,6,136.775,136.95,136.725,136.95,494
20140201|2014-01-06 13:30,6,136.95,137.05,136.95,136.975,201
20140201|2014-01-06 14:00,6,136.975,137,136.95,136.975,46
20140201|2014-01-06 14:30,6,136.925,136.95,136.925,136.925,36
20140201|2014-01-06 15:00,6,136.975,136.975,136.975,136.975,5
20140201|2014-01-06 15:30,6,136.975,137.025,136.975,137,31
20140201|2014-01-06 17:00,7,137,137.025,136.925,137.025,14
20140201|2014-01-06 17:30,7,137,137.05,137,137,21
20140201|2014-01-06 18:00,7,137.025,137.025,136.95,136.975,27
20140201|2014-01-06 18:30,7,136.925,136.925,136.9,136.925,4
20140201|2014-01-06 19:00,7,136.95,136.975,136.9,136.9,16
20140201|2014-01-06 19:30,7,136.95,136.95,136.925,136.95,5
20140201|2014-01-06 20:30,7,136.925,137,136.925,136.975,40
20140201|2014-01-06 21:00,7,137,137,137,137,4
20140201|2014-01-06 21:30,7,136.975,136.975,136.975,136.975,1
20140201|2014-01-06 23:30,7,137,137.025,137,137,10
20140201|2014-01-07 00:00,7,137,137.05,137,137.05,48
20140201|2014-01-07 00:30,7,137.05,137.05,137.05,137.05,2
20140201|2014-01-07 01:00,7,137.075,137.1,137.075,137.1,31
20140201|2014-01-07 01:30,7,137.075,137.075,137.075,137.075,2
20140201|2014-01-07 02:00,7,137.1,137.1,137.1,137.1,1
20140201|2014-01-07 02:30,7,137.1,137.1,137.1,137.1,4
20140201|2014-01-07 03:00,7,137.1,137.175,137.075,137.175,43
20140201|2014-01-07 03:30,7,137.175,137.2,137.1,137.2,31
20140201|2014-01-07 04:00,7,137.2,137.2,137.2,137.2,28
20140201|2014-01-07 04:30,7,137.2,137.225,137.2,137.225,41
20140201|2014-01-07 05:00,7,137.2,137.2,137.15,137.15,4
20140201|2014-01-07 05:30,7,137.125,137.125,137,137.075,39
20140201|2014-01-07 06:00,7,137.075,137.075,136.975,136.975,90
20140201|2014-01-07 06:30,7,137,137.05,137,137.05,18
20140201|2014-01-07 07:00,7,137.05,137.1,137.05,137.1,32
20140201|2014-01-07 07:30,7,137.075,137.075,136.95,136.95,66
20140201|2014-01-07 08:00,7,136.95,136.975,136.925,136.925,75
20140201|2014-01-07 08:30,7,136.925,137,136.65,136.875,1074
20140201|2014-01-07 09:00,7,136.85,136.975,136.7,136.8,2198
20140201|2014-01-07 09:30,7,136.8,136.875,136.725,136.85,1062
20140201|2014-01-07 10:00,7,136.825,136.875,136.65,136.675,1705
20140201|2014-01-07 10:30,7,136.675,136.8,136.675,136.725,603
20140201|2014-01-07 11:00,7,136.7,136.75,136.45,136.475,1717
20140201|2014-01-07 11:30,7,136.475,136.575,136.35,136.5,1027
20140201|2014-01-07 12:00,7,136.5,136.675,136.325,136.65,1657
20140201|2014-01-07 12:30,7,136.65,136.75,136.35,136.475,1776
20140201|2014-01-07 13:00,7,136.45,136.7,136.45,136.65,441
20140201|2014-01-07 13:30,7,136.65,136.725,136.65,136.675,135
20140201|2014-01-07 14:00,7,136.625,136.625,136.55,136.575,16
20140201|2014-01-07 14:30,7,136.6,136.725,136.6,136.725,33
20140201|2014-01-07 15:00,7,136.7,136.7,136.575,136.6,60
20140201|2014-01-07 15:30,7,136.6,136.625,136.575,136.6,27
20140201|2014-01-07 17:00,8,136.575,136.725,136.575,136.575,35
20140201|2014-01-07 17:30,8,136.575,136.575,136.575,136.575,1
20140201|2014-01-07 18:00,8,136.6,136.6,136.575,136.575,9
20140201|2014-01-07 18:30,8,136.625,136.675,136.625,136.675,2
20140201|2014-01-07 19:00,8,136.625,136.7,136.625,136.7,7
20140201|2014-01-07 19:30,8,136.7,136.7,136.7,136.7,1
20140201|2014-01-07 20:00,8,136.65,136.65,136.525,136.65,32
20140201|2014-01-07 20:30,8,136.6,136.6,136.525,136.525,4
20140201|2014-01-07 21:00,8,136.55,136.55,136.55,136.55,1
20140201|2014-01-07 21:30,8,136.525,136.625,136.525,136.55,10
20140201|2014-01-07 23:00,8,136.575,136.6,136.575,136.6,2
20140201|2014-01-07 23:30,8,136.625,136.625,136.625,136.625,1
20140201|2014-01-08 00:00,8,136.6,136.6,136.6,136.6,1
20140201|2014-01-08 01:00,8,136.6,136.6,136.6,136.6,4
20140201|2014-01-08 01:30,8,136.6,136.6,136.6,136.6,1
20140201|2014-01-08 02:00,8,136.6,136.6,136.6,136.6,1
20140201|2014-01-08 02:30,8,136.6,136.6,136.525,136.6,10
20140201|2014-01-08 03:00,8,136.6,136.6,136.5,136.5,18
20140201|2014-01-08 03:30,8,136.475,136.5,136.475,136.5,4
20140201|2014-01-08 04:00,8,136.575,136.575,136.575,136.575,1
20140201|2014-01-08 04:30,8,136.625,136.65,136.625,136.65,18
20140201|2014-01-08 05:00,8,136.625,136.725,136.625,136.675,32
20140201|2014-01-08 05:30,8,136.725,136.725,136.65,136.675,14
20140201|2014-01-08 06:00,8,136.6,136.6,136.6,136.6,2
20140201|2014-01-08 06:30,8,136.65,136.7,136.6,136.65,21
20140201|2014-01-08 07:00,8,136.65,136.65,136.475,136.475,38
20140201|2014-01-08 07:30,8,136.475,136.475,136.375,136.375,94
20140201|2014-01-08 08:00,8,136.375,136.5,136.375,136.475,146
20140201|2014-01-08 08:30,8,136.475,136.55,136.35,136.475,444
20140201|2014-01-08 09:00,8,136.5,136.825,136.475,136.75,1872
20140201|2014-01-08 09:30,8,136.75,136.875,136.725,136.725,1055
20140201|2014-01-08 10:00,8,136.725,136.85,136.7,136.8,1062
20140201|2014-01-08 10:30,8,136.8,136.95,136.8,136.875,826
20140201|2014-01-08 11:00,8,136.875,137.1,136.775,136.975,1204
20140201|2014-01-08 11:30,8,137,137.1,136.9,137.075,553
20140201|2014-01-08 12:00,8,137.05,137.225,136.625,136.775,1716
20140201|2014-01-08 12:30,8,136.775,136.85,136.525,136.775,2823
20140201|2014-01-08 13:00,8,136.75,136.775,136.6,136.7,471
20140201|2014-01-08 13:30,8,136.7,136.7,136.675,136.7,59
20140201|2014-01-08 14:00,8,136.675,136.7,136.675,136.7,24
20140201|2014-01-08 14:30,8,136.7,136.75,136.7,136.75,31
20140201|2014-01-08 15:00,8,136.675,136.9,136.65,136.875,202
20140201|2014-01-08 15:30,8,136.875,136.925,136.8,136.875,35
20140201|2014-01-08 17:00,9,136.775,136.775,136.675,136.7,77
20140201|2014-01-08 17:30,9,136.675,136.675,136.675,136.675,3
20140201|2014-01-08 18:00,9,136.675,136.675,136.625,136.625,32
20140201|2014-01-08 18:30,9,136.65,136.65,136.625,136.625,7
20140201|2014-01-08 19:00,9,136.6,136.625,136.55,136.55,14
20140201|2014-01-08 19:30,9,136.55,136.575,136.525,136.55,29
20140201|2014-01-08 20:00,9,136.6,136.6,136.525,136.55,23
20140201|2014-01-08 20:30,9,136.55,136.6,136.5,136.6,37
20140201|2014-01-08 21:00,9,136.6,136.625,136.55,136.625,8
20140201|2014-01-08 21:30,9,136.6,136.625,136.55,136.575,12
20140201|2014-01-08 22:00,9,136.575,136.575,136.55,136.55,8
20140201|2014-01-08 23:30,9,136.55,136.55,136.5,136.5,17
20140201|2014-01-09 01:00,9,136.5,136.5,136.5,136.5,1
20140201|2014-01-09 02:30,9,136.55,136.55,136.55,136.55,5
20140201|2014-01-09 03:00,9,136.55,136.55,136.55,136.55,3
20140201|2014-01-09 03:30,9,136.6,136.6,136.5,136.5,15
20140201|2014-01-09 04:00,9,136.475,136.5,136.45,136.5,21
20140201|2014-01-09 04:30,9,136.525,136.55,136.525,136.55,4
20140201|2014-01-09 05:00,9,136.575,136.6,136.575,136.575,22
20140201|2014-01-09 05:30,9,136.575,136.6,136.575,136.575,6
20140201|2014-01-09 06:00,9,136.575,136.575,136.525,136.525,9
20140201|2014-01-09 06:30,9,136.5,136.5,136.5,136.5,2
20140201|2014-01-09 07:00,9,136.5,136.55,136.475,136.475,25
20140201|2014-01-09 07:30,9,136.475,136.55,136.425,136.525,73
20140201|2014-01-09 08:00,9,136.55,136.7,136.425,136.6,180
20140201|2014-01-09 08:30,9,136.575,136.65,136.45,136.45,263
20140201|2014-01-09 09:00,9,136.475,136.975,136.425,136.925,2353
20140201|2014-01-09 09:30,9,136.9,137.05,136.875,136.925,1521
20140201|2014-01-09 10:00,9,136.95,137.1,136.95,137.05,1138
20140201|2014-01-09 10:30,9,137.15,137.325,137.1,137.175,1643
20140201|2014-01-09 11:00,9,137.15,137.15,136.775,136.925,1147
20140201|2014-01-09 11:30,9,136.95,136.95,136.55,136.675,943
20140201|2014-01-09 12:00,9,136.675,136.85,136.6,136.825,719
20140201|2014-01-09 12:30,9,136.825,136.875,136.425,136.575,2616
20140201|2014-01-09 13:00,9,136.6,136.6,136.35,136.425,667
20140201|2014-01-09 13:30,9,136.425,136.475,136.35,136.4,180
20140201|2014-01-09 14:00,9,136.425,136.55,136.4,136.475,82
20140201|2014-01-09 14:30,9,136.525,136.525,136.4,136.425,59
20140201|2014-01-09 15:00,9,136.425,136.45,136.375,136.4,46
20140201|2014-01-09 15:30,9,136.375,136.6,136.375,136.55,152
20140201|2014-01-09 17:00,10,136.7,136.7,136.5,136.5,112
20140201|2014-01-09 17:30,10,136.5,136.5,136.5,136.5,13
20140201|2014-01-09 18:00,10,136.525,136.55,136.5,136.55,13
20140201|2014-01-09 18:30,10,136.55,136.55,136.55,136.55,2
20140201|2014-01-09 19:00,10,136.5,136.5,136.5,136.5,6
20140201|2014-01-09 19:30,10,136.5,136.65,136.45,136.65,62
20140201|2014-01-09 20:00,10,136.625,136.625,136.575,136.575,11
20140201|2014-01-09 20:30,10,136.6,136.75,136.6,136.725,86
20140201|2014-01-09 21:00,10,136.75,136.75,136.7,136.7,2
20140201|2014-01-09 21:30,10,136.7,136.75,136.65,136.725,65
20140201|2014-01-09 22:00,10,136.775,136.775,136.7,136.7,41
20140201|2014-01-09 23:00,10,136.6,136.7,136.6,136.7,4
20140201|2014-01-09 23:30,10,136.575,136.675,136.575,136.675,3
20140201|2014-01-10 02:30,10,136.625,136.625,136.525,136.6,34
20140201|2014-01-10 03:00,10,136.6,136.6,136.55,136.55,6
20140201|2014-01-10 04:00,10,136.6,136.875,136.5,136.5,224
20140201|2014-01-10 04:30,10,136.55,136.55,136.525,136.525,2
20140201|2014-01-10 05:00,10,136.525,136.525,136.525,136.525,5
20140201|2014-01-10 06:00,10,136.65,136.65,136.65,136.65,1
20140201|2014-01-10 06:30,10,136.65,136.7,136.65,136.7,24
20140201|2014-01-10 07:00,10,136.7,136.8,136.7,136.7,70
20140201|2014-01-10 07:30,10,136.7,136.775,136.7,136.775,91
20140201|2014-01-10 08:00,10,136.75,136.925,136.75,136.85,189
20140201|2014-01-10 08:30,10,136.8,136.95,136.7,136.875,358
20140201|2014-01-10 09:00,10,136.85,137.025,136.725,136.725,1484
20140201|2014-01-10 09:30,10,136.75,137,136.725,136.95,1479
20140201|2014-01-10 10:00,10,136.975,137.1,136.9,136.95,1074
20140201|2014-01-10 10:30,10,136.95,137.125,136.9,136.925,1061
20140201|2014-01-10 11:00,10,136.975,137,136.6,136.6,1147
20140201|2014-01-10 11:30,10,136.6,136.825,136.6,136.8,695
20140201|2014-01-10 12:00,10,136.825,136.9,136.55,136.65,935
20140201|2014-01-10 12:30,10,136.675,136.85,136.6,136.675,2085
20140201|2014-01-10 13:00,10,136.7,137.125,136.7,137.1,990
20140201|2014-01-10 13:30,10,137.1,137.225,137.1,137.15,624
20140201|2014-01-13 09:00,13,137.175,137.175,136.975,136.975,2666
20140201|2014-01-13 09:30,13,137,137,136.05,136.3,4504
20140201|2014-01-13 10:00,13,136.3,136.65,136.25,136.35,1381
20140201|2014-01-13 10:30,13,136.375,136.65,136.35,136.625,599
20140201|2014-01-13 11:00,13,136.65,136.9,136.625,136.675,1057
20140201|2014-01-13 11:30,13,136.675,136.875,136.675,136.725,362
20140201|2014-01-13 12:00,13,136.75,136.875,136.7,136.8,487
20140201|2014-01-13 12:30,13,136.825,136.9,136.55,136.65,1608
20140201|2014-01-13 13:00,13,136.65,136.65,136.5,136.55,396
20140201|2014-01-13 13:30,13,136.575,136.6,136.55,136.6,33
20140201|2014-01-13 14:00,13,136.55,136.575,136.5,136.55,53
20140201|2014-01-13 14:30,13,136.55,136.575,136.5,136.575,28
20140201|2014-01-13 15:00,13,136.575,136.575,136.5,136.575,81
20140201|2014-01-13 15:30,13,136.5,136.6,136.5,136.6,31
20140201|2014-01-13 17:00,14,136.5,136.6,136.5,136.6,77
20140201|2014-01-13 17:30,14,136.6,136.625,136.575,136.6,7
20140201|2014-01-13 18:00,14,136.625,136.65,136.6,136.65,11
20140201|2014-01-13 18:30,14,136.675,136.675,136.65,136.675,4
20140201|2014-01-13 19:00,14,136.65,136.65,136.625,136.625,5
20140201|2014-01-13 19:30,14,136.6,136.6,136.6,136.6,5
20140201|2014-01-13 20:00,14,136.575,136.575,136.55,136.55,5
20140201|2014-01-13 20:30,14,136.55,136.65,136.55,136.575,7
20140201|2014-01-13 21:30,14,136.575,136.625,136.575,136.6,3
20140201|2014-01-13 22:00,14,136.625,136.625,136.625,136.625,2
20140201|2014-01-13 23:00,14,136.65,136.65,136.65,136.65,4
20140201|2014-01-14 01:00,14,136.575,136.6,136.575,136.6,7
20140201|2014-01-14 01:30,14,136.6,136.625,136.55,136.6,19
20140201|2014-01-14 02:00,14,136.625,136.625,136.625,136.625,1
20140201|2014-01-14 02:30,14,136.625,136.625,136.6,136.6,2
20140201|2014-01-14 03:30,14,136.65,136.65,136.625,136.625,3
20140201|2014-01-14 04:00,14,136.65,136.65,136.6,136.6,14
20140201|2014-01-14 04:30,14,136.625,136.65,136.6,136.65,19
20140201|2014-01-14 05:00,14,136.6,136.7,136.6,136.7,86
20140201|2014-01-14 05:30,14,136.7,136.7,136.7,136.7,1
20140201|2014-01-14 06:00,14,136.7,136.7,136.675,136.675,3
20140201|2014-01-14 06:30,14,136.675,136.675,136.6,136.6,10
20140201|2014-01-14 07:00,14,136.6,136.625,136.575,136.575,38
20140201|2014-01-14 07:30,14,136.55,136.625,136.55,136.625,22
20140201|2014-01-14 08:00,14,136.625,136.625,136.6,136.625,31
20140201|2014-01-14 08:30,14,136.6,136.7,136.6,136.7,330
20140201|2014-01-14 09:00,14,136.7,137.075,136.7,137.05,2687
20140201|2014-01-14 09:30,14,137.025,137.275,137.025,137.2,2426
20140201|2014-01-14 10:00,14,137.2,137.5,137.2,137.5,2016
20140201|2014-01-14 10:30,14,137.5,137.525,137.2,137.35,1507
20140201|2014-01-14 11:00,14,137.4,137.575,137.4,137.575,1137
20140201|2014-01-14 11:30,14,137.55,137.675,137.475,137.675,1555
20140201|2014-01-14 12:00,14,137.675,137.75,137.625,137.65,1532
20140201|2014-01-14 12:30,14,137.65,137.75,137.5,137.625,3063
20140201|2014-01-14 13:00,14,137.625,137.65,137.55,137.65,410
20140201|2014-01-14 13:30,14,137.65,137.675,137.625,137.65,136
20140201|2014-01-14 14:00,14,137.65,137.675,137.65,137.675,17
20140201|2014-01-14 14:30,14,137.7,137.7,137.625,137.7,46
20140201|2014-01-14 15:00,14,137.675,137.75,137.65,137.75,60
20140201|2014-01-14 15:30,14,137.75,137.825,137.675,137.8,85
20140201|2014-01-14 17:00,15,137.85,137.85,137.775,137.825,39
20140201|2014-01-14 17:30,15,137.825,137.825,137.75,137.8,32
20140201|2014-01-14 18:30,15,137.75,137.75,137.75,137.75,3
20140201|2014-01-14 19:00,15,137.75,137.875,137.75,137.875,46
20140201|2014-01-14 19:30,15,137.8,137.8,137.725,137.8,8
20140201|2014-01-14 20:00,15,137.75,137.875,137.75,137.875,24
20140201|2014-01-14 20:30,15,137.875,137.875,137.875,137.875,2
20140201|2014-01-14 21:00,15,137.875,137.875,137.85,137.85,3
20140201|2014-01-14 21:30,15,137.875,137.875,137.825,137.875,32
20140201|2014-01-14 22:00,15,137.85,137.925,137.85,137.925,69
20140201|2014-01-14 22:30,15,137.85,137.85,137.85,137.85,22
20140201|2014-01-14 23:00,15,137.85,137.85,137.8,137.825,5
20140201|2014-01-14 23:30,15,137.8,137.8,137.75,137.8,10
20140201|2014-01-15 00:30,15,137.775,137.8,137.75,137.8,8
20140201|2014-01-15 01:00,15,137.75,137.75,137.75,137.75,4
20140201|2014-01-15 01:30,15,137.775,137.8,137.775,137.8,7
20140201|2014-01-15 02:00,15,137.8,137.825,137.8,137.8,7
20140201|2014-01-15 03:00,15,137.8,137.825,137.8,137.825,6
20140201|2014-01-15 03:30,15,137.825,137.825,137.8,137.825,3
20140201|2014-01-15 04:30,15,137.8,137.8,137.8,137.8,4
20140201|2014-01-15 05:00,15,137.775,137.775,137.7,137.7,23
20140201|2014-01-15 05:30,15,137.75,137.775,137.75,137.775,4
20140201|2014-01-15 06:00,15,137.75,137.75,137.65,137.7,62
20140201|2014-01-15 06:30,15,137.7,137.775,137.7,137.75,13
20140201|2014-01-15 07:00,15,137.725,137.75,137.7,137.725,20
20140201|2014-01-15 07:30,15,137.775,137.825,137.75,137.825,73
20140201|2014-01-15 08:00,15,137.825,138.25,137.825,138.2,815
20140201|2014-01-15 08:30,15,138.2,138.4,138.175,138.375,1439
20140201|2014-01-15 09:00,15,138.35,138.475,138.025,138.325,3601
20140201|2014-01-15 09:30,15,138.35,138.55,138.275,138.5,1966
20140201|2014-01-15 10:00,15,138.5,138.525,138.3,138.4,1037
20140201|2014-01-15 10:30,15,138.4,138.65,138.4,138.5,1760
20140201|2014-01-15 11:00,15,138.5,138.6,138.475,138.575,662
20140201|2014-01-15 11:30,15,138.575,139.25,138.55,139.175,4385
20140201|2014-01-15 12:00,15,139.2,139.7,139.2,139.425,4115
20140201|2014-01-15 12:30,15,139.425,139.625,139.375,139.45,2240
20140201|2014-01-15 13:00,15,139.45,139.725,139.4,139.725,755
20140201|2014-01-15 13:30,15,139.725,139.9,139.7,139.825,311
20140201|2014-01-15 14:00,15,139.85,139.925,139.6,139.7,179
20140201|2014-01-15 14:30,15,139.7,140,139.7,139.95,557
20140201|2014-01-15 15:00,15,139.95,140,139.85,139.975,170
20140201|2014-01-15 15:30,15,139.975,140.175,139.875,140.175,456
20140201|2014-01-15 17:00,16,140.15,140.15,140,140.025,171
20140201|2014-01-15 17:30,16,140.05,140.1,139.975,140.025,91
20140201|2014-01-15 18:00,16,139.975,140.025,139.875,139.875,62
20140201|2014-01-15 18:30,16,139.85,139.9,139.75,139.9,49
20140201|2014-01-15 19:00,16,139.9,139.975,139.875,139.975,32
20140201|2014-01-15 19:30,16,139.975,139.975,139.9,139.95,13
20140201|2014-01-15 20:00,16,139.925,139.95,139.875,139.9,11
20140201|2014-01-15 20:30,16,139.925,139.95,139.875,139.95,29
20140201|2014-01-15 21:00,16,139.95,139.975,139.95,139.975,8
20140201|2014-01-15 21:30,16,139.975,139.975,139.875,139.9,26
20140201|2014-01-15 22:00,16,139.95,139.975,139.95,139.975,7
20140201|2014-01-15 22:30,16,139.975,139.975,139.925,139.925,11
20140201|2014-01-15 23:00,16,139.925,139.925,139.925,139.925,1
20140201|2014-01-15 23:30,16,139.925,139.925,139.9,139.9,3
20140201|2014-01-16 00:30,16,139.925,139.925,139.925,139.925,1
20140201|2014-01-16 01:00,16,139.925,139.925,139.9,139.9,4
20140201|2014-01-16 01:30,16,139.9,139.9,139.9,139.9,4
20140201|2014-01-16 02:00,16,139.85,139.9,139.85,139.875,7
20140201|2014-01-16 02:30,16,139.875,139.9,139.875,139.875,49
20140201|2014-01-16 03:00,16,139.875,139.875,139.85,139.85,5
20140201|2014-01-16 03:30,16,139.925,139.925,139.9,139.9,5
20140201|2014-01-16 04:00,16,139.875,139.875,139.875,139.875,1
20140201|2014-01-16 04:30,16,139.9,139.9,139.9,139.9,8
20140201|2014-01-16 05:00,16,139.9,139.925,139.9,139.925,2
20140201|2014-01-16 05:30,16,139.925,139.925,139.925,139.925,3
20140201|2014-01-16 06:00,16,139.95,140,139.95,139.975,17
20140201|2014-01-16 06:30,16,140,140.075,140,140.05,117
20140201|2014-01-16 07:00,16,140.05,140.125,140.05,140.05,104
20140201|2014-01-16 07:30,16,140.05,140.175,140.05,140.15,345
20140201|2014-01-16 08:00,16,140.125,140.325,140.1,140.325,578
20140201|2014-01-16 08:30,16,140.325,140.775,140.3,140.475,1528
20140201|2014-01-16 09:00,16,140.5,140.9,140.35,140.4,2785
20140201|2014-01-16 09:30,16,140.45,140.55,140.325,140.4,1410
20140201|2014-01-16 10:00,16,140.425,140.55,140.15,140.525,1856
20140201|2014-01-16 10:30,16,140.55,140.675,140.475,140.675,941
20140201|2014-01-16 11:00,16,140.65,140.85,140.55,140.85,1487
20140201|2014-01-16 11:30,16,140.85,141,140.725,140.75,1273
20140201|2014-01-16 12:00,16,140.75,140.825,140.5,140.5,1224
20140201|2014-01-16 12:30,16,140.525,140.55,139.95,140.025,2605
20140201|2014-01-16 13:00,16,140.075,140.125,139.475,139.75,873
20140201|2014-01-16 13:30,16,139.775,139.925,139.775,139.825,104
20140201|2014-01-16 14:00,16,139.825,139.925,139.775,139.8,67
20140201|2014-01-16 14:30,16,139.775,139.925,139.775,139.875,38
20140201|2014-01-16 15:00,16,139.875,139.95,139.85,139.925,17
20140201|2014-01-16 15:30,16,139.95,139.975,139.875,139.975,29
20140201|2014-01-16 17:00,17,140,140.025,139.875,139.975,88
20140201|2014-01-16 17:30,17,139.925,139.975,139.85,139.85,57
20140201|2014-01-16 18:00,17,139.85,139.925,139.7,139.7,14
20140201|2014-01-16 18:30,17,139.775,139.8,139.75,139.75,13
20140201|2014-01-16 19:00,17,139.85,139.875,139.7,139.775,30
20140201|2014-01-16 19:30,17,139.8,139.8,139.725,139.725,3
20140201|2014-01-16 20:00,17,139.775,139.85,139.775,139.85,7
20140201|2014-01-16 20:30,17,139.875,139.9,139.875,139.9,3
20140201|2014-01-16 21:00,17,139.85,139.875,139.85,139.875,3
20140201|2014-01-16 21:30,17,139.825,139.825,139.825,139.825,2
20140201|2014-01-16 22:00,17,139.8,139.95,139.8,139.925,4
20140201|2014-01-16 22:30,17,139.925,139.95,139.925,139.95,5
20140201|2014-01-16 23:00,17,139.825,139.825,139.825,139.825,2
20140201|2014-01-16 23:30,17,139.8,139.8,139.7,139.8,56
20140201|2014-01-17 00:00,17,139.8,139.825,139.8,139.8,19
20140201|2014-01-17 01:00,17,139.825,139.825,139.825,139.825,1
20140201|2014-01-17 01:30,17,139.9,139.9,139.9,139.9,1
20140201|2014-01-17 02:30,17,139.95,139.975,139.875,139.875,4
20140201|2014-01-17 04:00,17,139.875,139.875,139.8,139.8,63
20140201|2014-01-17 04:30,17,139.875,139.9,139.825,139.9,7
20140201|2014-01-17 05:00,17,139.875,139.875,139.875,139.875,1
20140201|2014-01-17 05:30,17,139.925,139.925,139.9,139.9,20
20140201|2014-01-17 06:00,17,139.875,139.875,139.725,139.775,26
20140201|2014-01-17 06:30,17,139.775,139.775,139.575,139.675,57
20140201|2014-01-17 07:00,17,139.625,139.75,139.625,139.7,29
20140201|2014-01-17 07:30,17,139.725,139.875,139.7,139.8,50
20140201|2014-01-17 08:00,17,139.775,139.925,139.7,139.775,220
20140201|2014-01-17 08:30,17,139.75,139.75,139.475,139.475,598
20140201|2014-01-17 09:00,17,139.475,140.05,139.3,140,1999
20140201|2014-01-17 09:30,17,140.025,140.05,139.75,139.975,714
20140201|2014-01-17 10:00,17,139.975,140.325,139.875,140.3,1246
20140201|2014-01-17 10:30,17,140.275,140.425,140.175,140.275,763
20140201|2014-01-17 11:00,17,140.275,140.35,140.2,140.3,450
20140201|2014-01-17 11:30,17,140.275,140.4,140.225,140.325,433
20140201|2014-01-17 12:00,17,140.275,140.3,140.15,140.225,479
20140201|2014-01-17 12:30,17,140.25,140.5,140.225,140.3,1263
20140201|2014-01-17 13:00,17,140.325,140.35,140.2,140.35,264
20140201|2014-01-17 13:30,17,140.25,140.35,140.225,140.3,74
20140201|2014-01-21 09:00,21,140.825,141.15,140.45,141.05,3647
20140201|2014-01-21 09:30,21,141.075,141.825,140.95,141.8,2356
20140201|2014-01-21 10:00,21,141.825,141.875,141.35,141.575,1463
20140201|2014-01-21 10:30,21,141.575,141.825,141.5,141.7,1046
20140201|2014-01-21 11:00,21,141.725,141.775,141.6,141.7,612
20140201|2014-01-21 11:30,21,141.675,141.8,141.575,141.625,583
20140201|2014-01-21 12:00,21,141.625,141.65,141.55,141.6,520
20140201|2014-01-21 12:30,21,141.575,141.65,141.375,141.5,1351
20140201|2014-01-21 13:00,21,141.55,141.6,141.45,141.5,498
20140201|2014-01-21 13:30,21,141.55,141.55,141.4,141.525,85
20140201|2014-01-21 14:00,21,141.525,141.55,141.425,141.55,27
20140201|2014-01-21 14:30,21,141.525,141.575,141.5,141.5,34
20140201|2014-01-21 15:00,21,141.5,141.575,141.5,141.55,55
20140201|2014-01-21 15:30,21,141.55,141.575,141.525,141.525,76
20140201|2014-01-21 17:00,22,141.525,141.525,141.5,141.5,10
20140201|2014-01-21 17:30,22,141.525,141.55,141.525,141.55,7
20140201|2014-01-21 18:00,22,141.525,141.6,141.525,141.6,2
20140201|2014-01-21 18:30,22,141.6,141.625,141.575,141.575,11
20140201|2014-01-21 19:00,22,141.575,141.675,141.575,141.675,42
20140201|2014-01-21 19:30,22,141.7,141.725,141.6,141.725,23
20140201|2014-01-21 20:00,22,141.65,141.65,141.65,141.65,1
20140201|2014-01-21 20:30,22,141.7,141.725,141.65,141.65,5
20140201|2014-01-21 21:00,22,141.65,141.65,141.6,141.6,3
20140201|2014-01-21 21:30,22,141.7,141.725,141.65,141.725,6
20140201|2014-01-21 22:00,22,141.75,141.75,141.725,141.725,10
20140201|2014-01-21 22:30,22,141.725,141.725,141.725,141.725,1
20140201|2014-01-21 23:00,22,141.725,141.725,141.725,141.725,8
20140201|2014-01-21 23:30,22,141.7,141.7,141.7,141.7,3
20140201|2014-01-22 01:30,22,141.75,141.75,141.75,141.75,1
20140201|2014-01-22 02:00,22,141.675,141.675,141.675,141.675,1
20140201|2014-01-22 03:00,22,141.65,141.65,141.65,141.65,10
20140201|2014-01-22 03:30,22,141.625,141.625,141.625,141.625,1
20140201|2014-01-22 04:00,22,141.625,141.625,141.625,141.625,1
20140201|2014-01-22 05:30,22,141.625,141.65,141.625,141.65,4
20140201|2014-01-22 06:00,22,141.65,141.7,141.65,141.7,10
20140201|2014-01-22 06:30,22,141.65,141.7,141.65,141.675,35
20140201|2014-01-22 07:00,22,141.65,141.65,141.6,141.6,5
20140201|2014-01-22 07:30,22,141.65,141.65,141.55,141.625,80
20140201|2014-01-22 08:00,22,141.6,141.625,141.4,141.425,155
20140201|2014-01-22 08:30,22,141.4,141.525,141.35,141.4,235
20140201|2014-01-22 09:00,22,141.35,141.45,141.025,141.45,1135
20140201|2014-01-22 09:30,22,141.4,141.575,141.375,141.575,635
20140201|2014-01-22 10:00,22,141.575,141.925,141.525,141.725,1159
20140201|2014-01-22 10:30,22,141.675,141.95,141.575,141.725,1084
20140201|2014-01-22 11:00,22,141.725,142.45,141.675,142.4,2009
20140201|2014-01-22 11:30,22,142.4,143.725,142.325,143.55,6828
20140201|2014-01-22 12:00,22,143.575,144.55,143.5,144.075,4928
20140201|2014-01-22 12:30,22,144.025,144.075,143.5,143.675,2671
20140201|2014-01-22 13:00,22,143.675,144.425,143.675,144.35,1555
20140201|2014-01-22 13:30,22,144.4,144.475,144.25,144.325,532
20140201|2014-01-22 14:00,22,144.325,144.5,144.3,144.45,644
20140201|2014-01-22 14:30,22,144.45,144.525,144.4,144.475,107
20140201|2014-01-22 15:00,22,144.5,144.55,144.475,144.55,210
20140201|2014-01-22 15:30,22,144.55,144.55,144.525,144.525,106
20140201|2014-01-22 17:00,23,144.475,144.575,144.175,144.175,335
20140201|2014-01-22 17:30,23,144.15,144.25,144.05,144.15,52
20140201|2014-01-22 18:00,23,144.15,144.25,144.15,144.175,21
20140201|2014-01-22 18:30,23,144.175,144.225,144.175,144.225,7
20140201|2014-01-22 19:00,23,144.225,144.25,144.15,144.25,40
20140201|2014-01-22 19:30,23,144.25,144.35,144.25,144.35,44
20140201|2014-01-22 20:00,23,144.35,144.35,144.3,144.3,11
20140201|2014-01-22 20:30,23,144.3,144.375,144.225,144.225,18
20140201|2014-01-22 21:00,23,144.2,144.2,144.2,144.2,1
20140201|2014-01-22 21:30,23,144.225,144.225,144.225,144.225,3
20140201|2014-01-22 22:00,23,144.15,144.225,144.125,144.175,4
20140201|2014-01-22 22:30,23,144.125,144.125,144.125,144.125,1
20140201|2014-01-22 23:00,23,144.2,144.2,144.125,144.125,5
20140201|2014-01-23 00:30,23,144.125,144.125,144.075,144.075,3
20140201|2014-01-23 01:00,23,144.175,144.175,144.175,144.175,1
20140201|2014-01-23 02:00,23,144.2,144.2,144.175,144.175,4
20140201|2014-01-23 02:30,23,144.175,144.225,144.075,144.2,41
20140201|2014-01-23 03:00,23,144.15,144.15,144.075,144.15,11
20140201|2014-01-23 04:30,23,144.1,144.1,144.05,144.05,2
20140201|2014-01-23 05:00,23,144.05,144.05,144.05,144.05,3
20140201|2014-01-23 05:30,23,144.1,144.125,144.1,144.125,6
20140201|2014-01-23 06:00,23,144.125,144.15,144.125,144.15,4
20140201|2014-01-23 06:30,23,144.15,144.2,144.15,144.2,12
20140201|2014-01-23 07:00,23,144.15,144.35,144.15,144.225,42
20140201|2014-01-23 07:30,23,144.25,144.25,144.15,144.15,51
20140201|2014-01-23 08:00,23,144.15,144.175,143.6,143.975,453
20140201|2014-01-23 08:30,23,144,144.075,142.85,143.25,1616
20140201|2014-01-23 09:00,23,143.275,143.5,142.75,142.825,2241
20140201|2014-01-23 09:30,23,142.825,143.275,142.675,143.225,944
20140201|2014-01-23 10:00,23,143.225,143.875,143.2,143.85,1449
20140201|2014-01-23 10:30,23,143.875,143.95,143.35,143.525,648
20140201|2014-01-23 11:00,23,143.575,143.65,143.1,143.15,815
20140201|2014-01-23 11:30,23,143.125,143.475,143.075,143.475,598
20140201|2014-01-23 12:00,23,143.45,143.8,143.325,143.7,1304
20140201|2014-01-23 12:30,23,143.7,143.925,143.65,143.85,1352
20140201|2014-01-23 13:00,23,143.85,143.875,143.75,143.8,496
20140201|2014-01-23 13:30,23,143.85,143.925,143.8,143.925,40
20140201|2014-01-23 14:00,23,143.9,143.9,143.75,143.825,143
20140201|2014-01-23 14:30,23,143.825,143.825,143.75,143.75,62
20140201|2014-01-23 15:00,23,143.75,143.875,143.75,143.825,69
20140201|2014-01-23 15:30,23,143.8,143.8,143.775,143.775,5
20140201|2014-01-23 17:00,24,143.8,143.875,143.8,143.875,3
20140201|2014-01-23 17:30,24,143.875,143.875,143.8,143.8,4
20140201|2014-01-23 18:00,24,143.925,143.925,143.925,143.925,3
20140201|2014-01-23 18:30,24,143.925,143.925,143.875,143.875,7
20140201|2014-01-23 19:00,24,143.85,143.875,143.85,143.875,2
20140201|2014-01-23 19:30,24,143.9,143.9,143.875,143.875,4
20140201|2014-01-23 21:00,24,143.9,143.925,143.9,143.925,7
20140201|2014-01-23 22:00,24,143.925,143.925,143.9,143.925,4
20140201|2014-01-23 22:30,24,143.9,143.9,143.9,143.9,15
20140201|2014-01-23 23:00,24,143.95,143.95,143.95,143.95,5
20140201|2014-01-24 00:30,24,143.9,143.9,143.875,143.875,9
20140201|2014-01-24 02:00,24,143.875,143.875,143.85,143.85,9
20140201|2014-01-24 03:00,24,143.975,144,143.975,144,29
20140201|2014-01-24 03:30,24,143.975,144,143.975,144,8
20140201|2014-01-24 04:30,24,143.9,143.9,143.9,143.9,1
20140201|2014-01-24 05:30,24,143.975,143.975,143.975,143.975,3
20140201|2014-01-24 06:00,24,143.975,143.975,143.9,143.9,3
20140201|2014-01-24 06:30,24,143.875,143.875,143.875,143.875,3
20140201|2014-01-24 07:00,24,143.9,143.975,143.9,143.95,6
20140201|2014-01-24 07:30,24,143.9,143.95,143.675,143.675,49
20140201|2014-01-24 08:00,24,143.675,143.8,143.675,143.7,98
20140201|2014-01-24 08:30,24,143.7,143.75,143.475,143.5,243
20140201|2014-01-24 09:00,24,143.45,143.675,142.925,143.025,1305
20140201|2014-01-24 09:30,24,143,143.175,142.925,143.1,913
20140201|2014-01-24 10:00,24,143.1,143.25,142.825,142.85,658
20140201|2014-01-24 10:30,24,142.85,142.95,142.75,142.8,541
20140201|2014-01-24 11:00,24,142.75,142.9,142.65,142.875,334
20140201|2014-01-24 11:30,24,142.875,143.3,142.825,143.15,622
20140201|2014-01-24 12:00,24,143.125,143.5,143.125,143.425,713
20140201|2014-01-24 12:30,24,143.45,143.5,143.15,143.325,930
20140201|2014-01-24 13:00,24,143.3,143.425,143.3,143.35,291
20140201|2014-01-24 13:30,24,143.375,143.375,143.225,143.3,61
20140201|2014-01-27 09:00,27,142.9,143.025,142.5,142.5,1259
20140201|2014-01-27 09:30,27,142.475,143.1,142.45,143,1132
20140201|2014-01-27 10:00,27,142.95,142.975,142.675,142.85,495
20140201|2014-01-27 10:30,27,142.825,142.9,142.55,142.775,528
20140201|2014-01-27 11:00,27,142.8,143.225,142.775,143,829
20140201|2014-01-27 11:30,27,143,143.2,142.9,143.075,192
20140201|2014-01-27 12:00,27,143.05,143.175,143.05,143.05,148
20140201|2014-01-27 12:30,27,143.025,143.15,142.925,143.1,493
20140201|2014-01-27 13:00,27,143.1,143.2,143.1,143.175,253
20140201|2014-01-27 13:30,27,143.175,143.175,143.1,143.1,15
20140201|2014-01-27 14:00,27,143.075,143.1,143.075,143.1,7
20140201|2014-01-27 14:30,27,143.1,143.1,143.025,143.025,25
20140201|2014-01-27 15:00,27,143.025,143.1,143.025,143.1,7
20140201|2014-01-27 15:30,27,143.1,143.25,143.1,143.225,53
20140201|2014-01-27 17:00,28,143.2,143.2,143.2,143.2,11
20140201|2014-01-27 17:30,28,143.2,143.2,143.125,143.125,21
20140201|2014-01-27 18:00,28,143.125,143.125,143.125,143.125,2
20140201|2014-01-27 18:30,28,143.2,143.2,143.2,143.2,4
20140201|2014-01-27 19:00,28,143.2,143.2,143.2,143.2,7
20140201|2014-01-27 19:30,28,143.225,143.225,143.2,143.2,2
20140201|2014-01-27 20:00,28,143.2,143.2,143.15,143.15,3
20140201|2014-01-27 20:30,28,143.15,143.175,143.1,143.1,12
20140201|2014-01-27 21:00,28,143.175,143.175,143.175,143.175,4
20140201|2014-01-27 22:00,28,143.15,143.225,143.15,143.225,28
20140201|2014-01-27 23:30,28,143.225,143.225,143.225,143.225,2
20140201|2014-01-28 01:00,28,143.225,143.225,143.225,143.225,1
20140201|2014-01-28 01:30,28,143.25,143.25,143.25,143.25,6
20140201|2014-01-28 02:30,28,143.225,143.25,143.225,143.25,6
20140201|2014-01-28 03:00,28,143.25,143.25,143.225,143.225,25
20140201|2014-01-28 03:30,28,143.2,143.2,143.2,143.2,16
20140201|2014-01-28 04:00,28,143.2,143.2,143.2,143.2,6
20140201|2014-01-28 04:30,28,143.2,143.2,143.2,143.2,1
20140201|2014-01-28 05:00,28,143.2,143.2,143.2,143.2,1
20140201|2014-01-28 05:30,28,143.175,143.225,143.175,143.2,4
20140201|2014-01-28 06:00,28,143.2,143.225,143.2,143.2,4
20140201|2014-01-28 06:30,28,143.25,143.25,143.25,143.25,2
20140201|2014-01-28 07:00,28,143.2,143.2,143.125,143.175,14
20140201|2014-01-28 07:30,28,143.1,143.125,143,143.05,80
20140201|2014-01-28 08:00,28,143.025,143.025,142.725,142.725,145
20140201|2014-01-28 08:30,28,142.725,143.025,142.7,143.025,332
20140201|2014-01-28 09:00,28,143.025,143.3,142.65,142.675,804
20140201|2014-01-28 09:30,28,142.675,142.85,142.6,142.825,461
20140201|2014-01-28 10:00,28,142.8,142.8,142.5,142.6,445
20140201|2014-01-28 10:30,28,142.6,142.725,142.525,142.725,221
20140201|2014-01-28 11:00,28,142.725,142.85,142.55,142.825,538
20140201|2014-01-28 11:30,28,142.825,142.9,142.625,142.825,266
20140201|2014-01-28 12:00,28,142.8,142.875,142.525,142.65,467
20140201|2014-01-28 12:30,28,142.625,142.675,142.3,142.475,1243
20140201|2014-01-28 13:00,28,142.475,142.575,142.325,142.325,226
20140201|2014-01-28 13:30,28,142.35,142.45,142.325,142.425,28
20140201|2014-01-28 14:00,28,142.425,142.6,142.425,142.525,39
20140201|2014-01-28 14:30,28,142.45,142.45,142.325,142.325,71
20140201|2014-01-28 15:00,28,142.325,142.325,142.1,142.125,244
20140201|2014-01-28 15:30,28,142.15,142.175,141.975,142.05,170
20140201|2014-01-28 17:00,29,142.175,142.175,141.9,141.975,69
20140201|2014-01-28 17:30,29,141.925,141.975,141.925,141.925,14
20140201|2014-01-28 18:00,29,141.925,142,141.8,141.825,47
20140201|2014-01-28 18:30,29,141.8,141.95,141.8,141.925,7
20140201|2014-01-28 19:00,29,141.8,141.8,141.8,141.8,40
20140201|2014-01-28 19:30,29,141.8,141.9,141.8,141.825,18
20140201|2014-01-28 20:00,29,141.825,141.825,141.8,141.8,2
20140201|2014-01-28 20:30,29,141.8,141.8,141.75,141.75,32
20140201|2014-01-28 21:00,29,141.725,141.8,141.725,141.725,32
20140201|2014-01-28 21:30,29,141.725,141.725,141.65,141.65,26
20140201|2014-01-28 22:00,29,141.7,141.7,141.65,141.65,7
20140201|2014-01-28 22:30,29,141.675,141.7,141.65,141.65,17
20140201|2014-01-28 23:00,29,141.675,141.7,141.675,141.675,7
20140201|2014-01-28 23:30,29,141.675,141.675,141.675,141.675,4
20140201|2014-01-29 00:00,29,141.725,141.725,141.725,141.725,5
20140201|2014-01-29 01:00,29,141.675,141.675,141.675,141.675,1
20140201|2014-01-29 01:30,29,141.75,141.75,141.75,141.75,2
20140201|2014-01-29 03:00,29,141.675,141.675,141.675,141.675,1
20140201|2014-01-29 04:00,29,141.725,141.75,141.725,141.75,6
20140201|2014-01-29 04:30,29,141.75,141.9,141.75,141.9,50
20140201|2014-01-29 05:00,29,141.9,141.9,141.875,141.875,3
20140201|2014-01-29 05:30,29,141.875,142.175,141.875,142.175,89
20140201|2014-01-29 06:00,29,141.975,142,141.975,142,3
20140201|2014-01-29 06:30,29,142.075,142.125,142.075,142.125,11
20140201|2014-01-29 07:00,29,141.975,141.975,141.85,141.9,43
20140201|2014-01-29 07:30,29,141.95,141.95,141.7,141.8,159
20140201|2014-01-29 08:00,29,141.8,141.825,141.7,141.75,63
20140201|2014-01-29 08:30,29,141.75,141.775,141.6,141.65,339
20140201|2014-01-29 09:00,29,141.65,141.9,141.425,141.85,945
20140201|2014-01-29 09:30,29,141.85,142.1,141.85,141.925,827
20140201|2014-01-29 10:00,29,141.95,142.3,141.875,142.025,643
20140201|2014-01-29 10:30,29,142,142.425,142,142.4,497
20140201|2014-01-29 11:00,29,142.4,142.4,142.025,142.275,459
20140201|2014-01-29 11:30,29,142.25,142.425,142.25,142.375,528
20140201|2014-01-29 12:00,29,142.375,142.425,142.175,142.35,336
20140201|2014-01-29 12:30,29,142.325,142.425,141.975,142,836
20140201|2014-01-29 13:00,29,142,142.175,142,142.175,379
20140201|2014-01-29 13:30,29,142.15,142.2,142.15,142.175,25
20140201|2014-01-29 14:00,29,142.15,142.15,142.025,142.05,8
20140201|2014-01-29 14:30,29,142.075,142.1,142.05,142.05,10
20140201|2014-01-29 15:00,29,142.15,142.15,141.925,141.95,39
20140201|2014-01-29 15:30,29,141.925,142,141.875,141.95,97
20140201|2014-01-29 17:00,30,142,142,141.975,141.975,17
20140201|2014-01-29 17:30,30,142,142,141.9,142,13
20140201|2014-01-29 18:00,30,141.925,141.95,141.85,141.925,31
20140201|2014-01-29 18:30,30,141.925,141.95,141.9,141.95,22
20140201|2014-01-29 19:00,30,142,142.075,142,142.075,8
20140201|2014-01-29 19:30,30,142,142,141.925,141.925,6
20140201|2014-01-29 20:00,30,141.925,141.95,141.925,141.925,4
20140201|2014-01-29 20:30,30,141.925,141.925,141.925,141.925,7
20140201|2014-01-29 22:30,30,141.9,141.9,141.85,141.85,5
20140201|2014-01-29 23:00,30,141.85,141.85,141.85,141.85,1
20140201|2014-01-30 00:00,30,141.85,141.85,141.85,141.85,1
20140201|2014-01-30 01:00,30,141.85,141.85,141.85,141.85,1
20140201|2014-01-30 03:00,30,141.875,141.875,141.875,141.875,1
20140201|2014-01-30 04:00,30,141.825,141.825,141.825,141.825,1
20140201|2014-01-30 04:30,30,141.8,141.8,141.8,141.8,14
20140201|2014-01-30 05:00,30,141.8,142,141.8,142,16
20140201|2014-01-30 05:30,30,142.025,142.075,141.925,142,36
20140201|2014-01-30 06:00,30,141.825,141.825,141.8,141.8,2
20140201|2014-01-30 06:30,30,141.8,141.8,141.8,141.8,5
20140201|2014-01-30 07:00,30,141.85,141.95,141.85,141.875,7
20140201|2014-01-30 07:30,30,141.9,141.95,141.7,141.725,96
20140201|2014-01-30 08:00,30,141.725,141.85,141.725,141.8,45
20140201|2014-01-30 08:30,30,141.825,141.85,141.725,141.75,92
20140201|2014-01-30 09:00,30,141.8,142.2,141.75,142.2,704
20140201|2014-01-30 09:30,30,142.175,142.25,142.025,142.15,342
20140201|2014-01-30 10:00,30,142.125,142.275,142.05,142.15,473
20140201|2014-01-30 10:30,30,142.2,142.225,141.95,142,201
20140201|2014-01-30 11:00,30,142.075,142.15,142,142.025,318
20140201|2014-01-30 11:30,30,142.025,142.375,141.95,142.075,419
20140201|2014-01-30 12:00,30,142.1,142.2,142.025,142.05,256
20140201|2014-01-30 12:30,30,142.075,142.175,142,142.1,333
20140201|2014-01-30 13:00,30,142.1,142.25,142.1,142.25,178
20140201|2014-01-30 13:30,30,142.225,142.275,142.225,142.275,28
20140201|2014-01-30 14:00,30,142.25,142.25,142.175,142.175,3
20140201|2014-01-30 14:30,30,142.175,142.175,142.1,142.1,26
20140201|2014-01-30 15:00,30,142.1,142.175,142.05,142.175,45
20140201|2014-01-30 15:30,30,142.1,142.3,142.05,142.25,70
20140201|2014-01-30 17:00,31,142.175,142.225,142.1,142.1,33
20140201|2014-01-30 17:30,31,142.1,142.15,142.1,142.15,13
20140201|2014-01-30 18:30,31,142.075,142.2,142.025,142.2,3
20140201|2014-01-30 19:30,31,142.175,142.175,142.175,142.175,1
20140201|2014-01-30 20:00,31,142.075,142.075,142.05,142.05,2
20140201|2014-01-30 20:30,31,142.05,142.05,142.05,142.05,1
20140201|2014-01-30 22:00,31,142.15,142.15,142.15,142.15,5
20140201|2014-01-30 22:30,31,142.175,142.25,142.175,142.25,16
20140201|2014-01-30 23:00,31,142.325,142.325,142.325,142.325,1
20140201|2014-01-30 23:30,31,142.35,142.35,142.35,142.35,1
20140201|2014-01-31 03:00,31,142.35,142.35,142.35,142.35,1
20140201|2014-01-31 05:00,31,142.225,142.225,142.225,142.225,1
20140201|2014-01-31 06:00,31,142.175,142.175,142.125,142.125,5
20140201|2014-01-31 06:30,31,142.1,142.1,142.1,142.1,5
20140201|2014-01-31 07:00,31,142.075,142.075,141.95,142,60
20140201|2014-01-31 07:30,31,142,142,141.65,141.65,227
20140201|2014-01-31 08:00,31,141.6,141.975,141.2,141.4,756
20140201|2014-01-31 08:30,31,141.35,141.85,141.275,141.75,432
20140201|2014-01-31 09:00,31,141.825,141.925,141.75,141.925,590
20140201|2014-01-31 09:30,31,141.9,142.5,141.85,142.4,1132
20140201|2014-01-31 10:00,31,142.375,142.725,142.15,142.375,1199
20140201|2014-01-31 10:30,31,142.375,142.45,142.1,142.25,382
20140201|2014-01-31 11:00,31,142.25,142.275,141.7,141.875,744
20140201|2014-01-31 11:30,31,141.9,142.175,141.9,141.95,302
20140201|2014-01-31 12:00,31,141.975,142.05,141.8,141.8,109
20140201|2014-01-31 12:30,31,141.875,142,141.725,141.75,608
20140201|2014-01-31 13:00,31,141.75,141.875,141.7,141.7,499
20140201|2014-01-31 13:30,31,141.8,142.1,141.75,142.075,273
20140201|2014-02-03 09:00,3,141.725,141.725,140.65,140.725,1478
20140201|2014-02-03 09:30,3,140.725,140.95,140.7,140.775,616
20140201|2014-02-03 10:00,3,140.8,140.875,140.25,140.6,821
20140201|2014-02-03 10:30,3,140.625,140.725,140.5,140.525,454
20140201|2014-02-03 11:00,3,140.525,140.55,140.15,140.5,763
20140201|2014-02-03 11:30,3,140.475,140.55,140.4,140.45,231
20140201|2014-02-03 12:00,3,140.5,140.675,140.425,140.55,242
20140201|2014-02-03 12:30,3,140.525,140.75,140.3,140.35,339
20140201|2014-02-03 13:00,3,140.325,140.45,140.3,140.4,217
20140201|2014-02-03 13:30,3,140.4,140.6,140.375,140.525,126
20140201|2014-02-03 14:00,3,140.575,140.6,140.5,140.6,13
20140201|2014-02-03 14:30,3,140.625,140.65,140.625,140.65,21
20140201|2014-02-03 15:00,3,140.55,140.55,140.55,140.55,2
20140201|2014-02-03 15:30,3,140.625,140.65,140.6,140.6,20
20140201|2014-02-03 17:00,4,140.25,140.475,140.25,140.45,15
20140201|2014-02-03 17:30,4,140.45,140.45,140.45,140.45,1
20140201|2014-02-03 18:00,4,140.55,140.55,140.55,140.55,5
20140201|2014-02-03 18:30,4,140.475,140.525,140.475,140.525,2
20140201|2014-02-03 19:30,4,140.575,140.575,140.575,140.575,1
20140201|2014-02-03 20:30,4,140.5,140.5,140.5,140.5,1
20140201|2014-02-03 23:30,4,140.525,140.525,140.525,140.525,2
20140201|2014-02-04 02:30,4,140.55,140.55,140.55,140.55,1
20140201|2014-02-04 03:00,4,140.5,140.5,140.5,140.5,2
20140201|2014-02-04 03:30,4,140.5,140.5,140.5,140.5,2
20140201|2014-02-04 05:00,4,140.525,140.525,140.525,140.525,2
20140201|2014-02-04 05:30,4,140.55,140.575,140.55,140.575,5
20140201|2014-02-04 06:00,4,140.45,140.45,140.375,140.375,4
20140201|2014-02-04 06:30,4,140.45,140.45,140.45,140.45,4
20140201|2014-02-04 07:00,4,140.55,140.55,140.525,140.525,3
20140201|2014-02-04 07:30,4,140.525,140.525,140.35,140.35,56
20140201|2014-02-04 08:00,4,140.35,140.375,140.225,140.225,79
20140201|2014-02-04 08:30,4,140.275,140.275,139.95,139.975,323
20140201|2014-02-04 09:00,4,140.025,140.375,139.9,140.1,615
20140201|2014-02-04 09:30,4,140.075,140.1,139.775,139.775,553
20140201|2014-02-04 10:00,4,139.775,139.875,139.625,139.725,459
20140201|2014-02-04 10:30,4,139.7,139.825,139.55,139.65,525
20140201|2014-02-04 11:00,4,139.65,140,139.65,139.8,487
20140201|2014-02-04 11:30,4,139.8,139.9,139.725,139.775,290
20140201|2014-02-04 12:00,4,139.8,139.85,139.55,139.575,456
20140201|2014-02-04 12:30,4,139.575,139.675,139.5,139.575,667
20140201|2014-02-04 13:00,4,139.575,139.6,139.475,139.55,509
20140201|2014-02-04 13:30,4,139.575,139.6,139.525,139.575,68
20140201|2014-02-04 14:00,4,139.575,139.6,139.525,139.55,28
20140201|2014-02-04 14:30,4,139.525,139.55,139.5,139.55,24
20140201|2014-02-04 15:00,4,139.6,139.6,139.55,139.575,22
20140201|2014-02-04 15:30,4,139.6,139.6,139.55,139.6,40
20140201|2014-02-04 17:00,5,139.65,139.65,139.5,139.5,8
20140201|2014-02-04 17:30,5,139.475,139.475,139.475,139.475,1
20140201|2014-02-04 18:30,5,139.525,139.525,139.525,139.525,1
20140201|2014-02-04 20:30,5,139.45,139.45,139.45,139.45,1
20140201|2014-02-04 21:00,5,139.45,139.45,139.45,139.45,1
20140201|2014-02-04 21:30,5,139.45,139.475,139.45,139.475,3
20140201|2014-02-04 22:00,5,139.475,139.5,139.45,139.45,4
20140201|2014-02-05 01:00,5,139.475,139.475,139.475,139.475,2
20140201|2014-02-05 04:00,5,139.475,139.475,139.425,139.425,3
20140201|2014-02-05 04:30,5,139.5,139.5,139.5,139.5,1
20140201|2014-02-05 05:30,5,139.425,139.425,139.425,139.425,2
20140201|2014-02-05 06:30,5,139.425,139.425,139.425,139.425,1
20140201|2014-02-05 07:00,5,139.45,139.45,139.45,139.45,4
20140201|2014-02-05 07:30,5,139.45,139.45,139.4,139.4,27
20140201|2014-02-05 08:00,5,139.45,139.6,139.45,139.5,46
20140201|2014-02-05 08:30,5,139.5,139.725,139.5,139.725,129
20140201|2014-02-05 09:00,5,139.7,140.175,139.7,139.95,649
20140201|2014-02-05 09:30,5,139.9,140,139.75,140,357
20140201|2014-02-05 10:00,5,139.95,140.1,139.875,140.025,309
20140201|2014-02-05 10:30,5,140.05,140.1,139.875,140,155
20140201|2014-02-05 11:00,5,140.025,140.05,139.7,139.9,671
20140201|2014-02-05 11:30,5,139.875,139.9,139.575,139.6,214
20140201|2014-02-05 12:00,5,139.6,139.975,139.575,139.775,425
20140201|2014-02-05 12:30,5,139.775,139.8,139.65,139.675,273
20140201|2014-02-05 13:00,5,139.725,139.75,139.65,139.65,67
20140201|2014-02-05 13:30,5,139.675,139.675,139.625,139.625,34
20140201|2014-02-05 14:00,5,139.675,139.675,139.575,139.6,40
20140201|2014-02-05 14:30,5,139.675,139.7,139.6,139.6,6
20140201|2014-02-05 15:00,5,139.625,139.625,139.6,139.6,18
20140201|2014-02-05 15:30,5,139.6,139.6,139.6,139.6,59
20140201|2014-02-05 17:00,6,139.55,139.6,139.5,139.6,3
20140201|2014-02-05 17:30,6,139.6,139.725,139.6,139.725,7
20140201|2014-02-05 19:00,6,139.7,139.7,139.7,139.7,2
20140201|2014-02-05 20:30,6,139.65,139.65,139.65,139.65,1
20140201|2014-02-05 21:00,6,139.65,139.65,139.65,139.65,3
20140201|2014-02-05 21:30,6,139.65,139.65,139.65,139.65,1
20140201|2014-02-05 22:30,6,139.7,139.725,139.7,139.725,7
20140201|2014-02-06 03:00,6,139.8,139.8,139.8,139.8,12
20140201|2014-02-06 03:30,6,139.8,139.8,139.8,139.8,4
20140201|2014-02-06 04:00,6,139.8,139.9,139.8,139.9,5
20140201|2014-02-06 06:30,6,139.85,139.85,139.775,139.775,9
20140201|2014-02-06 07:00,6,139.775,139.9,139.775,139.8,14
20140201|2014-02-06 07:30,6,139.875,139.9,139.725,139.725,35
20140201|2014-02-06 08:00,6,139.725,139.9,139.725,139.8,72
20140201|2014-02-06 08:30,6,139.8,140.075,139.725,139.825,185
20140201|2014-02-06 09:00,6,139.8,139.8,139.575,139.65,566
20140201|2014-02-06 09:30,6,139.65,139.8,139.6,139.625,297
20140201|2014-02-06 10:00,6,139.625,139.65,139.15,139.2,667
20140201|2014-02-06 10:30,6,139.15,139.275,138.925,139.175,927
20140201|2014-02-06 11:00,6,139.15,139.35,139.025,139.05,428
20140201|2014-02-06 11:30,6,139.05,139.425,139.025,139.375,250
20140201|2014-02-06 12:00,6,139.4,139.5,139.325,139.45,238
20140201|2014-02-06 12:30,6,139.45,139.55,139.375,139.45,413
20140201|2014-02-06 13:00,6,139.45,139.525,139.35,139.5,215
20140201|2014-02-06 13:30,6,139.475,139.5,139.425,139.45,32
20140201|2014-02-06 14:00,6,139.5,139.55,139.475,139.55,74
20140201|2014-02-06 14:30,6,139.55,139.55,139.55,139.55,6
20140201|2014-02-06 15:00,6,139.575,139.575,139.5,139.55,12
20140201|2014-02-06 15:30,6,139.55,139.575,139.425,139.45,27
20140201|2014-02-06 17:00,7,139.525,139.525,139.525,139.525,1
20140201|2014-02-06 20:30,7,139.475,139.5,139.475,139.5,6
20140201|2014-02-06 22:00,7,139.55,139.55,139.55,139.55,2
20140201|2014-02-06 22:30,7,139.55,139.55,139.55,139.55,1
20140201|2014-02-06 23:00,7,139.55,139.55,139.55,139.55,1
20140201|2014-02-07 03:00,7,139.5,139.5,139.475,139.475,18
20140201|2014-02-07 03:30,7,139.475,139.475,139.45,139.45,4
20140201|2014-02-07 06:00,7,139.55,139.55,139.55,139.55,1
20140201|2014-02-07 07:00,7,139.55,139.575,139.55,139.55,7
20140201|2014-02-07 07:30,7,139.5,139.5,139.5,139.5,8
20140201|2014-02-07 08:00,7,139.475,139.575,139.475,139.55,18
20140201|2014-02-07 08:30,7,139.575,139.725,139.55,139.675,113
20140201|2014-02-07 09:00,7,139.675,139.75,139.6,139.6,383
20140201|2014-02-07 09:30,7,139.6,139.65,139.4,139.45,445
20140201|2014-02-07 10:00,7,139.475,140.425,139.45,140.25,2546
20140201|2014-02-07 10:30,7,140.275,140.55,140.1,140.375,969
20140201|2014-02-07 11:00,7,140.4,140.475,140.15,140.4,565
20140201|2014-02-07 11:30,7,140.4,141,140.4,140.925,1118
20140201|2014-02-07 12:00,7,140.9,140.95,140.6,140.725,515
20140201|2014-02-07 12:30,7,140.725,141.35,140.675,141.3,1591
20140201|2014-02-07 13:00,7,141.25,141.3,140.975,141.1,535
20140201|2014-02-07 13:30,7,141.1,141.375,141.075,141.275,126
20140201|2014-02-10 09:00,10,141.25,141.775,140.375,141,1604
20140201|2014-02-10 09:30,10,141.025,141.15,140.85,141.075,437
20140201|2014-02-10 10:00,10,141.075,141.375,140.925,141.275,1098
20140201|2014-02-10 10:30,10,141.25,141.425,141,141.35,511
20140201|2014-02-10 11:00,10,141.35,141.55,141.3,141.525,401
20140201|2014-02-10 11:30,10,141.5,141.6,141.5,141.5,127
20140201|2014-02-10 12:00,10,141.475,141.475,141.25,141.275,224
20140201|2014-02-10 12:30,10,141.3,141.475,141.3,141.4,468
20140201|2014-02-10 13:00,10,141.4,141.5,141.4,141.45,197
20140201|2014-02-10 13:30,10,141.5,141.5,141.5,141.5,2
20140201|2014-02-10 14:00,10,141.425,141.5,141.425,141.5,3
20140201|2014-02-10 14:30,10,141.525,141.55,141.5,141.5,31
20140201|2014-02-10 15:00,10,141.5,141.5,141.5,141.5,5
20140201|2014-02-10 15:30,10,141.475,141.55,141.475,141.55,10
20140201|2014-02-10 17:00,11,141.5,141.5,141.375,141.375,15
20140201|2014-02-10 17:30,11,141.45,141.45,141.35,141.35,11
20140201|2014-02-10 18:00,11,141.325,141.325,141.2,141.2,75
20140201|2014-02-10 20:00,11,141.35,141.35,141.35,141.35,1
20140201|2014-02-10 22:00,11,141.35,141.35,141.35,141.35,1
20140201|2014-02-11 06:30,11,141.35,141.35,141.3,141.3,3
20140201|2014-02-11 07:00,11,141.3,141.3,141.2,141.25,4
20140201|2014-02-11 07:30,11,141.375,141.4,141.375,141.4,4
20140201|2014-02-11 08:00,11,141.35,141.35,141.35,141.35,1
20140201|2014-02-11 08:30,11,141.325,141.425,141.325,141.4,27
20140201|2014-02-11 09:00,11,141.4,142.225,141.4,142.2,604
20140201|2014-02-11 09:30,11,142.15,143.025,142.05,142.85,837
20140201|2014-02-11 10:00,11,142.825,143.075,142.725,142.725,535
20140201|2014-02-11 10:30,11,142.725,142.825,142.575,142.65,612
20140201|2014-02-11 11:00,11,142.6,142.65,142.425,142.475,284
20140201|2014-02-11 11:30,11,142.5,142.7,142.4,142.7,283
20140201|2014-02-11 12:00,11,142.7,142.85,142.65,142.65,396
20140201|2014-02-11 12:30,11,142.7,142.775,142.6,142.75,365
20140201|2014-02-11 13:00,11,142.725,142.8,142.7,142.8,142
20140201|2014-02-11 13:30,11,142.75,142.8,142.675,142.725,46
20140201|2014-02-11 14:00,11,142.7,142.7,142.7,142.7,10
20140201|2014-02-11 14:30,11,142.75,142.75,142.65,142.65,6
20140201|2014-02-11 15:00,11,142.675,142.7,142.65,142.7,9
20140201|2014-02-11 15:30,11,142.65,142.65,142.6,142.6,3
20140201|2014-02-11 17:00,12,142.7,142.85,142.7,142.725,9
20140201|2014-02-11 17:30,12,142.9,142.9,142.9,142.9,1
20140201|2014-02-11 18:30,12,142.9,143.075,142.9,143.075,35
20140201|2014-02-11 19:00,12,143.1,143.1,143.1,143.1,7
20140201|2014-02-11 20:00,12,143.1,143.1,143.1,143.1,3
20140201|2014-02-11 20:30,12,143.15,143.15,143.15,143.15,2
20140201|2014-02-11 21:00,12,143.15,143.15,143.1,143.1,6
20140201|2014-02-11 21:30,12,143.1,143.1,143.1,143.1,12
20140201|2014-02-11 22:30,12,143,143,143,143,1
20140201|2014-02-12 07:00,12,143,143,143,143,19
20140201|2014-02-12 07:30,12,142.925,142.925,142.9,142.9,16
20140201|2014-02-12 08:00,12,143.05,143.05,142.9,142.95,59
20140201|2014-02-12 08:30,12,142.975,143.15,142.975,143.15,76
20140201|2014-02-12 09:00,12,143.1,143.175,142.7,143.125,579
20140201|2014-02-12 09:30,12,143.1,143.275,142.525,142.7,474
20140201|2014-02-12 10:00,12,142.725,142.725,142.575,142.625,172
20140201|2014-02-12 10:30,12,142.55,142.625,142.125,142.25,461
20140201|2014-02-12 11:00,12,142.275,142.325,142.1,142.3,86
20140201|2014-02-12 11:30,12,142.35,142.45,142.25,142.25,46
20140201|2014-02-12 12:00,12,142.275,142.275,142.125,142.2,123
20140201|2014-02-12 12:30,12,142.15,142.2,142.05,142.1,87
20140201|2014-02-12 13:00,12,142.1,142.25,142.075,142.25,24
20140201|2014-02-12 13:30,12,142.325,142.325,142.15,142.15,10
20140201|2014-02-12 14:00,12,142.1,142.1,142.075,142.075,3
20140201|2014-02-12 15:00,12,142.225,142.225,142.2,142.2,10
20140201|2014-02-12 15:30,12,142.25,142.25,142.225,142.225,4
20140201|2014-02-12 17:00,13,142.325,142.475,142.325,142.475,33
20140201|2014-02-12 17:30,13,142.275,142.275,142.25,142.25,10
20140201|2014-02-12 18:30,13,142.325,142.325,142.325,142.325,3
20140201|2014-02-12 19:00,13,142.325,142.35,142.325,142.35,2
20140201|2014-02-12 22:00,13,142.325,142.35,142.325,142.35,2
20140201|2014-02-12 23:30,13,142.35,142.35,142.35,142.35,5
20140201|2014-02-13 00:30,13,142.35,142.35,142.35,142.35,4
20140201|2014-02-13 01:30,13,142.35,142.35,142.35,142.35,2
20140201|2014-02-13 02:00,13,142.35,142.35,142.35,142.35,4
20140201|2014-02-13 03:00,13,142.35,142.35,142.35,142.35,2
20140201|2014-02-13 05:30,13,142.35,142.375,142.35,142.375,12
20140201|2014-02-13 06:00,13,142.35,142.35,142.35,142.35,6
20140201|2014-02-13 06:30,13,142.35,142.35,142.35,142.35,2
20140201|2014-02-13 07:00,13,142.35,142.425,142.35,142.425,2
20140201|2014-02-13 08:00,13,142.475,142.6,142.45,142.575,49
20140201|2014-02-13 08:30,13,142.6,142.75,142.6,142.75,106
20140201|2014-02-13 09:00,13,142.7,143.025,142.35,142.725,656
20140201|2014-02-13 09:30,13,142.75,143.4,142.75,142.875,907
20140201|2014-02-13 10:00,13,142.85,143.025,142.8,142.975,181
20140201|2014-02-13 10:30,13,142.95,143.1,142.85,142.85,257
20140201|2014-02-13 11:00,13,142.925,143.1,142.925,143.075,117
20140201|2014-02-13 11:30,13,143.125,143.125,142.8,142.825,116
20140201|2014-02-13 12:00,13,142.875,142.95,142.6,142.725,421
20140201|2014-02-13 12:30,13,142.7,143.25,142.7,143.1,386
20140201|2014-02-13 13:00,13,143.1,143.15,142.975,143.15,83
20140201|2014-02-13 13:30,13,143.2,143.2,143.1,143.2,30
20140201|2014-02-13 14:00,13,143.225,143.35,143.175,143.25,43
20140201|2014-02-13 14:30,13,143.35,143.35,143.3,143.35,11
20140201|2014-02-13 15:00,13,143.4,143.475,143.4,143.475,65
20140201|2014-02-13 15:30,13,143.325,143.325,143.3,143.3,7
20140201|2014-02-13 17:00,14,143.275,143.275,143.275,143.275,1
20140201|2014-02-13 17:30,14,143.3,143.3,143.3,143.3,2
20140201|2014-02-13 18:00,14,143.475,143.5,143.475,143.5,11
20140201|2014-02-13 19:30,14,143.35,143.35,143.35,143.35,1
20140201|2014-02-13 20:00,14,143.45,143.45,143.45,143.45,2
20140201|2014-02-13 20:30,14,143.45,143.45,143.45,143.45,2
20140201|2014-02-13 21:00,14,143.375,143.375,143.325,143.325,6
20140201|2014-02-13 21:30,14,143.45,143.45,143.45,143.45,1
20140201|2014-02-13 22:30,14,143.425,143.425,143.425,143.425,3
20140201|2014-02-13 23:30,14,143.425,143.425,143.425,143.425,1
20140201|2014-02-14 01:00,14,143.475,143.475,143.475,143.475,2
20140201|2014-02-14 01:30,14,143.475,143.475,143.475,143.475,2
20140201|2014-02-14 04:00,14,143.45,143.475,143.45,143.475,3
20140201|2014-02-14 06:30,14,143.45,143.45,143.45,143.45,1
20140201|2014-02-14 07:30,14,143.4,143.425,143.3,143.3,11
20140201|2014-02-14 08:00,14,143.275,143.275,143.25,143.25,18
20140201|2014-02-14 08:30,14,143.225,143.425,143.225,143.375,50
20140201|2014-02-14 09:00,14,143.35,143.375,142.55,142.7,606
20140201|2014-02-14 09:30,14,142.7,142.875,142.6,142.65,282
20140201|2014-02-14 10:00,14,142.625,142.85,142.6,142.775,258
20140201|2014-02-14 10:30,14,142.775,142.925,142.75,142.825,151
20140201|2014-02-14 11:00,14,142.825,142.9,142.4,142.5,366
20140201|2014-02-14 11:30,14,142.525,142.6,142.45,142.475,131
20140201|2014-02-14 12:00,14,142.475,142.475,142.35,142.425,94
20140201|2014-02-14 12:30,14,142.425,142.6,142.4,142.4,163
20140201|2014-02-14 13:00,14,142.4,142.45,142.375,142.45,170
20140201|2014-02-14 13:30,14,142.425,142.45,142.35,142.35,23
20140201|2014-02-18 09:00,18,143.125,143.5,143.125,143.4,976
20140201|2014-02-18 09:30,18,143.4,143.525,143.35,143.45,283
20140201|2014-02-18 10:00,18,143.45,143.6,143.45,143.55,128
20140201|2014-02-18 10:30,18,143.575,143.575,143.5,143.55,121
20140201|2014-02-18 11:00,18,143.55,143.6,143.55,143.55,64
20140201|2014-02-18 11:30,18,143.55,143.65,143.525,143.55,164
20140201|2014-02-18 12:00,18,143.525,143.525,143.4,143.45,121
20140201|2014-02-18 12:30,18,143.425,143.7,143.4,143.65,484
20140201|2014-02-18 13:00,18,143.7,143.7,143.6,143.65,100
20140201|2014-02-18 13:30,18,143.65,143.7,143.65,143.7,12
20140201|2014-02-18 14:00,18,143.7,143.725,143.55,143.55,28
20140201|2014-02-18 14:30,18,143.675,143.675,143.55,143.675,17
20140201|2014-02-18 15:00,18,143.7,143.7,143.675,143.675,3
20140201|2014-02-18 15:30,18,143.725,143.725,143.55,143.55,17
20140201|2014-02-18 17:00,19,143.725,143.725,143.725,143.725,1
20140201|2014-02-18 17:30,19,143.7,143.725,143.7,143.725,25
20140201|2014-02-18 18:30,19,143.65,143.65,143.65,143.65,2
20140201|2014-02-18 19:00,19,143.75,143.75,143.75,143.75,11
20140201|2014-02-18 19:30,19,143.7,143.7,143.7,143.7,1
20140201|2014-02-18 21:30,19,143.75,143.75,143.75,143.75,1
20140201|2014-02-18 22:30,19,143.7,143.7,143.7,143.7,2
20140201|2014-02-19 01:00,19,143.75,143.75,143.75,143.75,2
20140201|2014-02-19 03:00,19,143.675,143.675,143.675,143.675,1
20140201|2014-02-19 06:00,19,143.625,143.625,143.625,143.625,1
20140201|2014-02-19 07:30,19,143.7,143.75,143.7,143.75,22
20140201|2014-02-19 08:00,19,143.7,143.75,143.7,143.75,7
20140201|2014-02-19 08:30,19,143.75,143.875,143.75,143.875,161
20140201|2014-02-19 09:00,19,143.875,144,143.725,143.95,496
20140201|2014-02-19 09:30,19,143.975,144.275,143.975,144.175,430
20140201|2014-02-19 10:00,19,144.2,144.2,143.45,143.9,672
20140201|2014-02-19 10:30,19,143.975,144.3,143.9,143.975,250
20140201|2014-02-19 11:00,19,143.975,144.4,143.975,144.35,343
20140201|2014-02-19 11:30,19,144.35,144.35,143.975,144.025,223
20140201|2014-02-19 12:00,19,144.025,144.025,143.7,143.9,142
20140201|2014-02-19 12:30,19,143.775,143.85,143.475,143.825,186
20140201|2014-02-19 13:00,19,143.9,143.9,143.8,143.825,69
20140201|2014-02-19 13:30,19,143.8,143.8,143.6,143.6,43
20140201|2014-02-19 14:00,19,143.6,143.875,143.6,143.875,60
20140201|2014-02-19 14:30,19,143.775,143.825,143.55,143.55,22
20140201|2014-02-19 15:00,19,143.775,143.775,143.775,143.775,2
20140201|2014-02-19 15:30,19,143.775,143.775,143.725,143.775,12
20140201|2014-02-19 18:00,20,143.8,143.8,143.8,143.8,1
20140201|2014-02-19 18:30,20,143.8,143.8,143.8,143.8,5
20140201|2014-02-19 19:30,20,143.775,143.8,143.65,143.8,22
20140201|2014-02-20 04:30,20,143.8,143.825,143.8,143.825,20
20140201|2014-02-20 05:30,20,143.825,143.825,143.825,143.825,2
20140201|2014-02-20 07:30,20,143.825,143.925,143.825,143.9,33
20140201|2014-02-20 08:30,20,143.85,144.025,143.85,144.025,83
20140201|2014-02-20 09:00,20,144.025,144.25,143.825,144.175,294
20140201|2014-02-20 09:30,20,144.175,144.425,144.1,144.175,148
20140201|2014-02-20 10:00,20,144.225,144.5,144.1,144.425,258
20140201|2014-02-20 10:30,20,144.4,144.55,144.4,144.5,118
20140201|2014-02-20 11:00,20,144.475,144.525,144.125,144.175,96
20140201|2014-02-20 11:30,20,144.175,144.5,144.175,144.45,54
20140201|2014-02-20 12:00,20,144.475,144.6,144.475,144.5,91
20140201|2014-02-20 12:30,20,144.5,144.575,144.4,144.575,162
20140201|2014-02-20 13:00,20,144.6,144.725,144.55,144.675,237
20140201|2014-02-20 13:30,20,144.725,144.8,144.675,144.8,42
20140201|2014-02-20 14:00,20,144.75,144.75,144.7,144.725,31
20140201|2014-02-20 14:30,20,144.75,144.825,144.75,144.775,20
20140201|2014-02-20 15:00,20,144.8,144.925,144.8,144.925,41
20140201|2014-02-20 15:30,20,144.925,144.975,144.825,144.9,39
20140201|2014-02-20 17:00,21,144.95,145,144.9,145,50
20140201|2014-02-20 17:30,21,144.875,144.975,144.875,144.975,7
20140201|2014-02-20 18:30,21,144.925,144.925,144.925,144.925,1
20140201|2014-02-20 19:30,21,144.9,144.9,144.9,144.9,4
20140201|2014-02-20 20:00,21,144.875,144.875,144.875,144.875,1
20140201|2014-02-20 22:00,21,144.95,144.95,144.95,144.95,8
20140201|2014-02-20 22:30,21,144.95,144.95,144.95,144.95,9
20140201|2014-02-20 23:00,21,144.85,144.85,144.85,144.85,2
20140201|2014-02-21 00:30,21,144.95,144.95,144.95,144.95,4
20140201|2014-02-21 04:00,21,144.95,144.975,144.95,144.975,18
20140201|2014-02-21 06:30,21,144.85,144.875,144.85,144.85,20
20140201|2014-02-21 07:00,21,144.775,144.775,144.6,144.6,44
20140201|2014-02-21 07:30,21,144.75,144.8,144.725,144.8,22
20140201|2014-02-21 08:00,21,144.8,144.95,144.8,144.8,30
20140201|2014-02-21 08:30,21,144.8,145,144.725,145,120
20140201|2014-02-21 09:00,21,145,145.1,144.475,144.5,418
20140201|2014-02-21 09:30,21,144.425,144.575,144.225,144.45,269
20140201|2014-02-21 10:00,21,144.4,144.4,144,144.2,229
20140201|2014-02-21 10:30,21,144.225,144.25,144.025,144.2,206
20140201|2014-02-21 11:00,21,144.25,144.575,144.2,144.55,82
20140201|2014-02-21 11:30,21,144.6,145,144.55,144.7,352
20140201|2014-02-21 12:00,21,144.7,145.175,144.575,145.125,395
20140201|2014-02-21 12:30,21,145.15,145.15,144.375,144.375,315
20140201|2014-02-21 13:00,21,144.375,144.8,144.225,144.75,206
20140201|2014-02-21 13:30,21,144.75,144.975,144.725,144.9,139
20140201|2014-02-24 09:00,24,144.7,145.5,144.7,145.375,740
20140201|2014-02-24 09:30,24,145.3,145.375,145,145,316
20140201|2014-02-24 10:00,24,145.075,145.3,145,145.175,120
20140201|2014-02-24 10:30,24,145.15,145.25,145,145.05,112
20140201|2014-02-24 11:00,24,145.025,145.3,145.025,145.275,29
20140201|2014-02-24 11:30,24,145.25,145.4,145.2,145.35,81
20140201|2014-02-24 12:00,24,145.325,145.4,145.225,145.4,60
20140201|2014-02-24 12:30,24,145.375,145.425,145.2,145.225,227
20140201|2014-02-24 13:00,24,145.25,145.275,145.225,145.25,43
20140201|2014-02-24 13:30,24,145.25,145.4,145.25,145.4,36
20140201|2014-02-24 14:30,24,145.375,145.375,145.325,145.325,3
20140201|2014-02-24 15:00,24,145.4,145.4,145.3,145.325,17
20140201|2014-02-24 15:30,24,145.325,145.425,145.325,145.425,2
20140201|2014-02-24 17:00,25,145.45,145.45,145.45,145.45,3
20140201|2014-02-24 17:30,25,145.45,145.45,145.45,145.45,8
20140201|2014-02-24 18:00,25,145.45,145.45,145.45,145.45,2
20140201|2014-02-24 19:00,25,145.475,145.5,145.475,145.5,10
20140201|2014-02-25 01:00,25,145.425,145.425,145.425,145.425,1
20140201|2014-02-25 05:00,25,145.45,145.45,145.45,145.45,5
20140201|2014-02-25 05:30,25,145.45,145.45,145.45,145.45,1
20140201|2014-02-25 06:00,25,145.45,145.45,145.45,145.45,1
20140201|2014-02-25 06:30,25,145.45,145.45,145.425,145.425,3
20140201|2014-02-25 07:00,25,145.4,145.45,145.4,145.45,4
20140201|2014-02-25 07:30,25,145.45,145.525,145.45,145.5,50
20140201|2014-02-25 08:00,25,145.5,145.5,145.475,145.475,27
20140201|2014-02-25 08:30,25,145.475,145.475,145.35,145.35,95
20140201|2014-02-25 09:00,25,145.45,145.725,145.375,145.675,193
20140201|2014-02-25 09:30,25,145.7,146,145.7,145.925,481
20140201|2014-02-25 10:00,25,145.975,146,145.775,146,165
20140201|2014-02-25 10:30,25,146,146.075,145.9,145.925,211
20140201|2014-02-25 11:00,25,146,146.025,145.9,146.025,12
20140201|2014-02-25 11:30,25,146.075,146.175,146.05,146.05,64
20140201|2014-02-25 12:00,25,146.125,146.4,146.1,146.35,248
20140201|2014-02-25 12:30,25,146.35,146.425,146.25,146.325,103
20140201|2014-02-25 13:00,25,146.4,146.5,146.4,146.5,85
20140201|2014-02-25 13:30,25,146.5,146.5,146.5,146.5,4
20140201|2014-02-25 14:00,25,146.675,146.7,146.675,146.7,4
20140201|2014-02-25 14:30,25,146.7,146.7,146.7,146.7,52
20140201|2014-02-25 15:00,25,146.7,146.9,146.7,146.85,84
20140201|2014-02-25 15:30,25,146.85,146.85,146.8,146.8,5
20140201|2014-02-25 17:00,26,146.75,146.825,146.75,146.825,4
20140201|2014-02-25 17:30,26,146.825,146.825,146.825,146.825,6
20140201|2014-02-25 18:00,26,146.8,146.8,146.8,146.8,2
20140201|2014-02-25 21:30,26,146.85,146.85,146.85,146.85,1
20140201|2014-02-25 22:30,26,146.925,146.95,146.925,146.95,5
20140201|2014-02-26 04:30,26,146.9,146.95,146.9,146.95,2
20140201|2014-02-26 06:00,26,146.925,146.95,146.925,146.95,10
20140201|2014-02-26 07:00,26,146.9,147.075,146.9,147.075,23
20140201|2014-02-26 07:30,26,147.075,147.4,147.025,147.4,127
20140201|2014-02-26 08:00,26,147.375,147.925,147.375,147.575,196
20140201|2014-02-26 08:30,26,147.525,147.75,147.475,147.625,39
20140201|2014-02-26 09:00,26,147.65,147.7,147.325,147.5,224
20140201|2014-02-26 09:30,26,147.5,147.825,147.425,147.825,195
20140201|2014-02-26 10:00,26,147.825,147.85,147.4,147.4,172
20140201|2014-02-26 10:30,26,147.675,147.775,147.5,147.625,122
20140201|2014-02-26 11:00,26,147.65,147.825,147.6,147.8,76
20140201|2014-02-26 11:30,26,147.8,148,147.8,147.9,112
20140201|2014-02-26 12:00,26,147.95,148.2,147.85,148.2,287
20140201|2014-02-26 12:30,26,148.2,148.725,148.075,148.675,414
20140201|2014-02-26 13:00,26,148.65,149.45,148.65,149.375,247
20140201|2014-02-26 13:30,26,149.45,149.45,149.45,149.45,8
20140201|2014-02-26 14:00,26,149.45,149.45,149.45,149.45,3
20140201|2014-02-26 14:30,26,149.45,149.45,149.45,149.45,5
20140201|2014-02-26 17:00,27,150.325,150.95,150.325,150.35,88
20140201|2014-02-26 17:30,27,150.5,150.7,150.5,150.7,15
20140201|2014-02-26 18:00,27,150.7,150.7,150.35,150.35,10
20140201|2014-02-26 18:30,27,150.7,150.7,150.5,150.7,5
20140201|2014-02-26 19:00,27,150.7,150.7,150.7,150.7,2
20140201|2014-02-26 20:00,27,150.35,150.35,150.35,150.35,4
20140201|2014-02-26 21:00,27,150.275,150.275,150,150,26
20140201|2014-02-27 00:00,27,150.075,150.075,150.025,150.025,6
20140201|2014-02-27 00:30,27,150.025,150.025,150.025,150.025,1
20140201|2014-02-27 01:00,27,150.5,150.5,150.5,150.5,4
20140201|2014-02-27 07:00,27,150.475,150.475,149.875,150,56
20140201|2014-02-27 07:30,27,150,150,150,150,11
20140201|2014-02-27 08:00,27,150,150,149.975,150,126
20140201|2014-02-27 08:30,27,150,150.375,150,150.325,78
20140201|2014-02-27 09:00,27,150.3,150.5,150.1,150.5,137
20140201|2014-02-27 09:30,27,150.5,150.675,150.35,150.625,172
20140201|2014-02-27 10:00,27,150.475,150.7,150.45,150.5,41
20140201|2014-02-27 10:30,27,150.5,150.575,150.2,150.2,104
20140201|2014-02-27 11:00,27,150.15,150.225,149.75,149.75,117
20140201|2014-02-27 11:30,27,150,150,149.55,149.775,80
20140201|2014-02-27 12:00,27,149.65,149.9,149.65,149.9,45
20140201|2014-02-27 12:30,27,149.9,150.05,149.85,150.025,34
20140201|2014-02-27 13:00,27,150,150,149.85,150,15
20140201|2014-02-27 13:30,27,150,150.075,150,150.075,14
20140201|2014-02-27 14:00,27,150.1,150.2,150.1,150.2,48
20140201|2014-02-27 14:30,27,150.225,150.25,150.1,150.1,12
20140201|2014-02-27 15:00,27,150.2,150.25,150.2,150.25,3
20140201|2014-02-27 15:30,27,150.25,150.275,150.25,150.275,2
20140201|2014-02-27 17:00,28,150.275,150.275,150.275,150.275,1
20140201|2014-02-27 17:30,28,150.275,150.275,150.275,150.275,3
20140201|2014-02-27 18:00,28,150.3,150.3,150.3,150.3,5
20140201|2014-02-27 20:00,28,150.325,150.35,150.325,150.35,9
20140201|2014-02-27 23:30,28,150.35,150.375,150.35,150.375,2
20140201|2014-02-28 00:00,28,150.375,150.375,150.375,150.375,3
20140201|2014-02-28 01:30,28,150.375,150.375,150.375,150.375,1
20140201|2014-02-28 02:00,28,150.4,150.4,150.4,150.4,1
20140201|2014-02-28 03:00,28,150.4,150.4,150.4,150.4,1
20140201|2014-02-28 05:00,28,150.4,150.4,150.4,150.4,1
20140201|2014-02-28 05:30,28,150.4,150.4,150.4,150.4,2
20140201|2014-02-28 06:00,28,150.75,150.85,150.75,150.85,2
20140201|2014-02-28 06:30,28,151,151,150.8,151,84
20140201|2014-02-28 07:00,28,151.15,151.15,150.775,151,60
20140201|2014-02-28 07:30,28,151.05,151.1,151.025,151.025,4
20140201|2014-02-28 08:00,28,151.025,151.625,151,151.625,24
20140201|2014-02-28 08:30,28,151.65,151.65,151.375,151.55,41
20140201|2014-02-28 09:00,28,151.6,151.95,151.375,151.95,89
20140201|2014-02-28 09:30,28,151.95,152,151.85,152,127
20140201|2014-02-28 10:00,28,152,152,151.85,152,21
20140201|2014-02-28 10:30,28,152,152,151.95,152,75
20140201|2014-02-28 11:00,28,152,152.5,152,152.5,90
20140201|2014-02-28 11:30,28,152.5,153,152.5,153,97
20140401|2013-08-07 09:00,7,130.425,130.5,130.2,130.2,67
20140401|2013-08-07 09:30,7,130.15,130.275,130.125,130.175,37
20140401|2013-08-07 10:00,7,130.175,130.175,129.925,130.075,76
20140401|2013-08-07 10:30,7,130.05,130.15,129.85,129.9,83
20140401|2013-08-07 11:00,7,129.85,129.925,129.55,129.7,90
20140401|2013-08-07 11:30,7,129.575,129.925,129.55,129.85,39
20140401|2013-08-07 12:00,7,129.8,130,129.75,130,20
20140401|2013-08-07 12:30,7,129.975,130.1,129.9,130.1,103
20140401|2013-08-07 13:00,7,130.125,130.175,130.075,130.1,101
20140401|2013-08-07 13:30,7,130.125,130.125,130.075,130.075,10
20140401|2013-08-07 14:00,7,130.075,130.075,130.075,130.075,4
20140401|2013-08-07 14:30,7,130.075,130.3,130.075,130.3,19
20140401|2013-08-07 15:00,7,130.3,131.2,130.3,130.925,379
20140401|2013-08-07 15:30,7,131.125,131.575,130.975,131.55,428
20140401|2013-08-07 17:00,8,131.65,132.15,131.65,131.875,553
20140401|2013-08-07 17:30,8,131.95,131.95,131.75,131.875,14
20140401|2013-08-07 18:00,8,131.85,131.95,131.75,131.75,22
20140401|2013-08-07 18:30,8,131.85,131.925,131.825,131.925,4
20140401|2013-08-07 19:00,8,131.85,131.85,131.8,131.8,8
20140401|2013-08-07 19:30,8,131.925,131.95,131.925,131.95,11
20140401|2013-08-07 20:00,8,131.85,132,131.85,132,8
20140401|2013-08-07 20:30,8,132,132,132,132,25
20140401|2013-08-07 21:00,8,131.975,131.975,131.95,131.95,7
20140401|2013-08-07 21:30,8,131.95,132,131.95,131.95,5
20140401|2013-08-07 22:00,8,131.95,131.975,131.7,131.975,179
20140401|2013-08-07 22:30,8,131.95,131.95,131.95,131.95,14
20140401|2013-08-07 23:00,8,131.925,131.925,131.925,131.925,1
20140401|2013-08-07 23:30,8,131.925,131.925,131.925,131.925,1
20140401|2013-08-08 01:00,8,131.925,131.925,131.925,131.925,1
20140401|2013-08-08 01:30,8,131.975,131.975,131.975,131.975,1
20140401|2013-08-08 02:00,8,131.975,131.975,131.975,131.975,2
20140401|2013-08-08 02:30,8,131.925,131.925,131.925,131.925,2
20140401|2013-08-08 03:00,8,131.925,131.925,131.925,131.925,1
20140401|2013-08-08 05:00,8,132.05,132.175,132.05,132.175,20
20140401|2013-08-08 05:30,8,132.2,132.9,132.2,132.625,160
20140401|2013-08-08 06:00,8,132.65,132.675,132.6,132.675,19
20140401|2013-08-08 06:30,8,132.6,132.625,132.575,132.575,28
20140401|2013-08-08 07:00,8,132.5,132.575,132.5,132.55,23
20140401|2013-08-08 07:30,8,132.5,132.65,132.475,132.5,27
20140401|2013-08-08 08:00,8,132.575,132.675,132.5,132.525,64
20140401|2013-08-08 08:30,8,132.5,132.575,132.4,132.4,138
20140401|2013-08-08 09:00,8,132.4,132.55,132,132.4,529
20140401|2013-08-08 09:30,8,132.1,132.1,131.4,131.4,338
20140401|2013-08-08 10:00,8,131.375,131.45,131.2,131.425,164
20140401|2013-08-08 10:30,8,131.475,131.475,130.9,131.175,139
20140401|2013-08-08 11:00,8,131.15,131.35,131.125,131.35,83
20140401|2013-08-08 11:30,8,131.375,131.65,131.375,131.6,101
20140401|2013-08-08 12:00,8,131.65,131.675,131.35,131.35,106
20140401|2013-08-08 12:30,8,131.425,131.45,131.175,131.4,78
20140401|2013-08-08 13:00,8,131.4,131.45,131.35,131.35,16
20140401|2013-08-08 13:30,8,131.3,131.3,131.3,131.3,2
20140401|2013-08-08 14:00,8,131.45,131.45,131.45,131.45,1
20140401|2013-08-08 15:00,8,131.35,131.35,131.35,131.35,2
20140401|2013-08-08 19:00,9,131.15,131.15,131.15,131.15,4
20140401|2013-08-08 20:30,9,131.25,131.25,131.25,131.25,4
20140401|2013-08-08 21:30,9,131.25,131.25,131.25,131.25,2
20140401|2013-08-08 22:00,9,131.25,131.25,131.25,131.25,5
20140401|2013-08-09 04:30,9,131.4,131.4,131.4,131.4,1
20140401|2013-08-09 06:00,9,131.4,131.4,131.4,131.4,1
20140401|2013-08-09 07:30,9,131.45,131.45,131.425,131.425,27
20140401|2013-08-09 08:00,9,131.575,131.675,131.55,131.65,6
20140401|2013-08-09 08:30,9,131.675,131.725,131.4,131.7,76
20140401|2013-08-09 09:00,9,131.675,131.875,131.55,131.8,99
20140401|2013-08-09 09:30,9,131.675,131.7,131.25,131.275,168
20140401|2013-08-09 10:00,9,131.225,131.3,131.15,131.15,156
20140401|2013-08-09 10:30,9,131.225,131.325,131.225,131.3,51
20140401|2013-08-09 11:00,9,131.25,131.55,131.25,131.5,45
20140401|2013-08-09 11:30,9,131.5,131.5,131.325,131.325,75
20140401|2013-08-09 12:00,9,131.35,131.425,131.3,131.375,66
20140401|2013-08-09 12:30,9,131.375,131.575,131.375,131.575,66
20140401|2013-08-09 13:00,9,131.6,131.625,131.5,131.55,53
20140401|2013-08-09 13:30,9,131.575,131.575,131.5,131.5,7
20140401|2013-08-12 09:00,12,131.55,131.975,131.5,131.975,121
20140401|2013-08-12 09:30,12,131.975,132.025,131.85,131.95,117
20140401|2013-08-12 10:00,12,131.9,131.975,131.9,131.925,23
20140401|2013-08-12 10:30,12,131.975,132.05,131.875,131.875,70
20140401|2013-08-12 11:00,12,131.9,132,131.825,131.975,122
20140401|2013-08-12 11:30,12,131.95,131.95,131.85,131.925,63
20140401|2013-08-12 12:00,12,131.9,131.925,131.85,131.9,28
20140401|2013-08-12 12:30,12,131.9,132.025,131.775,131.8,66
20140401|2013-08-12 13:00,12,131.8,131.875,131.75,131.75,24
20140401|2013-08-12 13:30,12,131.75,131.75,131.725,131.725,19
20140401|2013-08-12 14:30,12,131.725,131.725,131.675,131.7,3
20140401|2013-08-12 15:00,12,131.775,131.8,131.775,131.8,5
20140401|2013-08-12 15:30,12,131.675,131.725,131.625,131.7,23
20140401|2013-08-12 18:00,13,131.725,131.725,131.725,131.725,1
20140401|2013-08-12 18:30,13,131.925,132.15,131.925,132.15,63
20140401|2013-08-12 19:00,13,132.1,132.425,132.1,132.4,55
20140401|2013-08-12 19:30,13,132.5,132.5,132.4,132.4,3
20140401|2013-08-12 20:00,13,132.4,132.4,132.4,132.4,1
20140401|2013-08-12 21:00,13,132.35,132.35,132.35,132.35,2
20140401|2013-08-12 21:30,13,132.475,132.475,132.475,132.475,2
20140401|2013-08-12 23:00,13,132.475,132.5,132.475,132.5,29
20140401|2013-08-12 23:30,13,132.6,132.6,132.6,132.6,1
20140401|2013-08-13 03:30,13,132.6,132.625,132.6,132.625,3
20140401|2013-08-13 06:00,13,132.575,132.575,132.575,132.575,1
20140401|2013-08-13 06:30,13,132.55,132.575,132.55,132.575,2
20140401|2013-08-13 07:00,13,132.55,132.55,132.55,132.55,5
20140401|2013-08-13 07:30,13,132.35,132.35,132.275,132.3,5
20140401|2013-08-13 08:00,13,132.35,132.4,132.35,132.35,13
20140401|2013-08-13 08:30,13,132.325,132.325,132.1,132.225,55
20140401|2013-08-13 09:00,13,132.05,132.05,131.825,131.825,117
20140401|2013-08-13 09:30,13,131.875,132.125,131.85,131.9,101
20140401|2013-08-13 10:00,13,131.9,132.075,131.825,131.875,54
20140401|2013-08-13 10:30,13,132,132,131.85,131.9,61
20140401|2013-08-13 11:00,13,131.9,131.9,131.675,131.7,160
20140401|2013-08-13 11:30,13,131.8,131.9,131.725,131.9,25
20140401|2013-08-13 12:00,13,131.875,132.05,131.875,131.975,38
20140401|2013-08-13 12:30,13,132.1,132.25,132.05,132.225,102
20140401|2013-08-13 13:00,13,132.15,132.225,132.125,132.2,102
20140401|2013-08-13 13:30,13,132.125,132.125,132.125,132.125,3
20140401|2013-08-13 14:00,13,132.125,132.125,132.125,132.125,1
20140401|2013-08-13 14:30,13,132.025,132.025,131.975,131.975,2
20140401|2013-08-13 15:00,13,132.125,132.125,132.125,132.125,6
20140401|2013-08-13 15:30,13,132.2,132.25,132.175,132.25,14
20140401|2013-08-13 17:00,14,132.35,132.475,132.35,132.475,5
20140401|2013-08-13 17:30,14,132.5,132.5,132.5,132.5,16
20140401|2013-08-13 19:00,14,132.4,132.4,132.4,132.4,4
20140401|2013-08-13 21:30,14,132.275,132.275,132.225,132.225,5
20140401|2013-08-14 02:30,14,132.3,132.3,132.275,132.275,3
20140401|2013-08-14 04:00,14,132.35,132.35,132.35,132.35,4
20140401|2013-08-14 06:30,14,132.325,132.35,132.325,132.35,4
20140401|2013-08-14 07:00,14,132.325,132.35,132.1,132.1,26
20140401|2013-08-14 07:30,14,132.25,132.35,132.25,132.35,3
20140401|2013-08-14 08:00,14,132.35,132.35,132.1,132.15,20
20140401|2013-08-14 08:30,14,132.175,132.35,132.175,132.275,28
20140401|2013-08-14 09:00,14,132.2,132.3,132.025,132.1,153
20140401|2013-08-14 09:30,14,132.1,132.125,131.725,131.85,106
20140401|2013-08-14 10:00,14,131.825,132.025,131.675,131.675,58
20140401|2013-08-14 10:30,14,131.65,131.9,131.625,131.9,71
20140401|2013-08-14 11:00,14,131.9,132.075,131.9,132.05,45
20140401|2013-08-14 11:30,14,132.075,132.15,131.95,132.1,73
20140401|2013-08-14 12:00,14,132.075,132.15,132.05,132.125,107
20140401|2013-08-14 12:30,14,132.125,132.175,132.05,132.175,137
20140401|2013-08-14 13:00,14,132.125,132.175,132.1,132.15,29
20140401|2013-08-14 13:30,14,132.175,132.175,132.125,132.125,15
20140401|2013-08-14 14:00,14,132.175,132.175,132.175,132.175,1
20140401|2013-08-14 14:30,14,132.1,132.1,132.1,132.1,1
20140401|2013-08-14 15:00,14,132.075,132.075,132.075,132.075,2
20140401|2013-08-14 15:30,14,132.15,132.15,132.15,132.15,7
20140401|2013-08-14 17:00,15,132.15,132.15,132.15,132.15,2
20140401|2013-08-14 20:00,15,132.15,132.15,132.15,132.15,1
20140401|2013-08-15 01:00,15,132.175,132.175,132.175,132.175,2
20140401|2013-08-15 04:00,15,132.2,132.2,132.2,132.2,2
20140401|2013-08-15 05:30,15,132.2,132.2,132.2,132.2,1
20140401|2013-08-15 07:00,15,132.225,132.225,132.225,132.225,3
20140401|2013-08-15 07:30,15,132.25,132.325,132.15,132.15,25
20140401|2013-08-15 08:00,15,132.15,132.15,132.15,132.15,7
20140401|2013-08-15 08:30,15,132.225,132.25,132.1,132.1,29
20140401|2013-08-15 09:00,15,132.1,132.25,132,132.225,147
20140401|2013-08-15 09:30,15,132.225,132.225,131.875,131.9,156
20140401|2013-08-15 10:00,15,131.925,132.125,131.875,132.1,105
20140401|2013-08-15 10:30,15,132.075,132.075,131.925,131.95,22
20140401|2013-08-15 11:00,15,132,132.2,132,132.2,36
20140401|2013-08-15 11:30,15,132.125,132.25,132.1,132.25,37
20140401|2013-08-15 12:00,15,132.25,132.25,132.175,132.25,27
20140401|2013-08-15 12:30,15,132.175,132.3,132.05,132.1,78
20140401|2013-08-15 13:00,15,132.025,132.175,132,132,22
20140401|2013-08-15 13:30,15,132.15,132.175,132.1,132.125,44
20140401|2013-08-15 14:00,15,132.175,132.175,132.175,132.175,1
20140401|2013-08-15 15:30,15,132.15,132.15,131.975,132.15,27
20140401|2013-08-15 17:00,16,132.125,132.125,132.125,132.125,1
20140401|2013-08-15 18:00,16,132.175,132.175,132.175,132.175,2
20140401|2013-08-15 18:30,16,132.175,132.3,132.175,132.3,3
20140401|2013-08-15 23:00,16,132.275,132.275,132.275,132.275,1
20140401|2013-08-15 23:30,16,132.275,132.275,132.275,132.275,1
20140401|2013-08-16 00:30,16,132.25,132.25,132.25,132.25,2
20140401|2013-08-16 03:30,16,132.3,132.3,132.3,132.3,4
20140401|2013-08-16 04:00,16,132.275,132.275,132.275,132.275,1
20140401|2013-08-16 04:30,16,132.275,132.275,132.275,132.275,3
20140401|2013-08-16 06:30,16,132.2,132.2,132.2,132.2,10
20140401|2013-08-16 07:00,16,132.225,132.3,132.225,132.3,26
20140401|2013-08-16 07:30,16,132.3,132.3,132.225,132.25,28
20140401|2013-08-16 08:00,16,132.275,132.325,132.225,132.3,37
20140401|2013-08-16 08:30,16,132.35,132.475,132.3,132.475,85
20140401|2013-08-16 09:00,16,132.475,132.775,132.15,132.15,342
20140401|2013-08-16 09:30,16,132.2,132.2,131.65,131.875,198
20140401|2013-08-16 10:00,16,131.85,132.025,131.85,132,41
20140401|2013-08-16 10:30,16,132,132.2,132,132.175,76
20140401|2013-08-16 11:00,16,132.225,132.45,132.225,132.4,89
20140401|2013-08-16 11:30,16,132.5,132.6,132.375,132.55,212
20140401|2013-08-16 12:00,16,132.5,132.5,132.4,132.425,54
20140401|2013-08-16 12:30,16,132.45,132.5,132.375,132.475,16
20140401|2013-08-16 13:00,16,132.45,132.55,132.45,132.5,59
20140401|2013-08-16 13:30,16,132.475,132.525,132.45,132.45,11
20140401|2013-08-19 09:00,19,132.575,132.75,132.275,132.325,90
20140401|2013-08-19 09:30,19,132.375,132.75,132.375,132.75,79
20140401|2013-08-19 10:00,19,132.75,132.925,132.725,132.8,65
20140401|2013-08-19 10:30,19,132.8,133.05,132.8,132.9,197
20140401|2013-08-19 11:00,19,132.95,133.075,132.8,132.8,179
20140401|2013-08-19 11:30,19,132.825,133,132.8,132.95,57
20140401|2013-08-19 12:00,19,133.025,133.05,132.975,133.05,17
20140401|2013-08-19 12:30,19,133.05,133.1,132.925,132.925,137
20140401|2013-08-19 13:00,19,132.9,132.975,132.9,132.925,52
20140401|2013-08-19 13:30,19,132.9,132.9,132.85,132.85,6
20140401|2013-08-19 14:00,19,132.875,132.875,132.875,132.875,2
20140401|2013-08-19 14:30,19,132.85,132.85,132.825,132.85,3
20140401|2013-08-19 15:00,19,132.825,132.825,132.825,132.825,2
20140401|2013-08-19 15:30,19,132.8,132.8,132.8,132.8,4
20140401|2013-08-19 17:00,20,132.75,132.875,132.75,132.875,7
20140401|2013-08-19 20:00,20,132.9,132.9,132.9,132.9,1
20140401|2013-08-19 23:30,20,132.9,132.9,132.9,132.9,3
20140401|2013-08-20 00:30,20,132.9,132.9,132.9,132.9,3
20140401|2013-08-20 02:30,20,132.9,132.9,132.9,132.9,3
20140401|2013-08-20 06:30,20,132.9,132.9,132.9,132.9,7
20140401|2013-08-20 07:00,20,132.9,132.9,132.9,132.9,4
20140401|2013-08-20 07:30,20,132.85,132.85,132.8,132.8,3
20140401|2013-08-20 08:00,20,132.925,132.975,132.8,132.85,28
20140401|2013-08-20 08:30,20,132.9,132.975,132.875,132.975,19
20140401|2013-08-20 09:00,20,133,133.025,132.775,132.85,52
20140401|2013-08-20 09:30,20,132.75,132.925,132.7,132.85,111
20140401|2013-08-20 10:00,20,132.875,132.975,132.875,132.9,63
20140401|2013-08-20 10:30,20,132.95,132.95,132.7,132.7,33
20140401|2013-08-20 11:00,20,132.725,132.825,132.7,132.75,63
20140401|2013-08-20 11:30,20,132.75,132.85,132.75,132.85,33
20140401|2013-08-20 12:00,20,132.85,132.9,132.775,132.85,24
20140401|2013-08-20 12:30,20,132.85,132.9,132.75,132.8,31
20140401|2013-08-20 13:00,20,132.75,132.75,132.65,132.65,41
20140401|2013-08-20 13:30,20,132.6,132.6,132.6,132.6,1
20140401|2013-08-20 14:00,20,132.6,132.6,132.6,132.6,2
20140401|2013-08-20 14:30,20,132.65,132.65,132.65,132.65,1
20140401|2013-08-20 17:00,21,132.75,132.75,132.75,132.75,8
20140401|2013-08-20 17:30,21,132.7,132.7,132.7,132.7,1
20140401|2013-08-20 18:30,21,132.6,132.6,132.575,132.575,11
20140401|2013-08-20 19:00,21,132.65,132.7,132.65,132.7,24
20140401|2013-08-20 19:30,21,132.675,132.7,132.675,132.7,4
20140401|2013-08-20 21:00,21,132.75,132.775,132.75,132.775,5
20140401|2013-08-21 06:00,21,132.775,132.775,132.775,132.775,3
20140401|2013-08-21 06:30,21,132.75,132.75,132.75,132.75,2
20140401|2013-08-21 07:00,21,132.7,132.7,132.7,132.7,2
20140401|2013-08-21 07:30,21,132.7,132.75,132.7,132.75,10
20140401|2013-08-21 08:00,21,132.7,132.725,132.65,132.725,16
20140401|2013-08-21 08:30,21,132.75,132.8,132.75,132.75,30
20140401|2013-08-21 09:00,21,132.725,132.8,132.45,132.45,70
20140401|2013-08-21 09:30,21,132.5,132.625,132.475,132.5,28
20140401|2013-08-21 10:00,21,132.575,132.675,132.45,132.5,47
20140401|2013-08-21 10:30,21,132.5,132.575,132.375,132.475,151
20140401|2013-08-21 11:00,21,132.5,132.525,132.375,132.425,64
20140401|2013-08-21 11:30,21,132.425,132.425,132.325,132.375,40
20140401|2013-08-21 12:00,21,132.3,132.4,132.3,132.375,35
20140401|2013-08-21 12:30,21,132.4,132.55,132.375,132.5,196
20140401|2013-08-21 13:00,21,132.475,132.525,132.475,132.5,74
20140401|2013-08-21 14:00,21,132.45,132.45,132.425,132.425,6
20140401|2013-08-21 14:30,21,132.475,132.475,132.475,132.475,15
20140401|2013-08-21 15:00,21,132.425,132.425,132.425,132.425,5
20140401|2013-08-21 15:30,21,132.45,132.5,132.45,132.5,5
20140401|2013-08-22 06:30,22,132.325,132.325,132.325,132.325,1
20140401|2013-08-22 08:00,22,132.4,132.4,132.2,132.2,16
20140401|2013-08-22 08:30,22,132.225,132.25,132.15,132.15,22
20140401|2013-08-22 09:00,22,132.15,132.3,132.125,132.3,170
20140401|2013-08-22 09:30,22,132.275,132.275,132.05,132.05,191
20140401|2013-08-22 10:00,22,132.025,132.05,131.8,131.975,418
20140401|2013-08-22 10:30,22,131.975,132,131.875,131.875,146
20140401|2013-08-22 11:00,22,131.875,132.025,131.85,132.025,77
20140401|2013-08-22 11:30,22,132.075,132.075,131.925,131.925,19
20140401|2013-08-22 12:00,22,131.925,132.1,131.925,132,31
20140401|2013-08-22 12:30,22,132,132.125,131.8,131.85,91
20140401|2013-08-22 13:00,22,131.85,131.85,131.8,131.8,113
20140401|2013-08-22 13:30,22,131.85,131.875,131.85,131.875,7
20140401|2013-08-22 14:30,22,131.875,131.875,131.875,131.875,3
20140401|2013-08-22 15:00,22,131.85,131.85,131.825,131.825,2
20140401|2013-08-22 19:30,23,131.775,131.775,131.775,131.775,1
20140401|2013-08-23 01:00,23,131.9,131.9,131.9,131.9,1
20140401|2013-08-23 03:00,23,131.75,131.75,131.725,131.75,4
20140401|2013-08-23 03:30,23,131.75,131.75,131.725,131.725,7
20140401|2013-08-23 04:00,23,131.725,131.725,131.725,131.725,3
20140401|2013-08-23 07:30,23,131.675,131.775,131.675,131.775,2
20140401|2013-08-23 08:00,23,131.65,131.65,131.65,131.65,1
20140401|2013-08-23 08:30,23,131.8,131.825,131.75,131.775,124
20140401|2013-08-23 09:00,23,131.725,131.725,131.5,131.5,134
20140401|2013-08-23 09:30,23,131.6,131.8,131.525,131.725,379
20140401|2013-08-23 10:00,23,131.75,131.9,131.75,131.875,21
20140401|2013-08-23 10:30,23,131.875,131.9,131.75,131.8,17
20140401|2013-08-23 11:00,23,131.775,131.85,131.625,131.675,144
20140401|2013-08-23 11:30,23,131.7,131.725,131.45,131.475,51
20140401|2013-08-23 12:00,23,131.575,131.6,131.5,131.575,120
20140401|2013-08-23 12:30,23,131.575,131.75,131.375,131.75,193
20140401|2013-08-23 13:00,23,131.75,131.75,131.575,131.575,25
20140401|2013-08-23 13:30,23,131.725,131.75,131.725,131.75,23
20140401|2013-08-26 09:00,26,132.6,132.875,132.575,132.775,308
20140401|2013-08-26 09:30,26,132.75,132.8,132.45,132.575,223
20140401|2013-08-26 10:00,26,132.575,132.7,132.55,132.625,83
20140401|2013-08-26 10:30,26,132.65,132.7,132.35,132.45,64
20140401|2013-08-26 11:00,26,132.45,132.55,132.375,132.55,136
20140401|2013-08-26 11:30,26,132.575,132.6,132.375,132.475,79
20140401|2013-08-26 12:00,26,132.55,132.8,132.5,132.8,188
20140401|2013-08-26 12:30,26,132.825,132.9,132.675,132.675,113
20140401|2013-08-26 13:00,26,132.675,132.775,132.55,132.6,180
20140401|2013-08-26 13:30,26,132.55,132.55,132.5,132.5,5
20140401|2013-08-26 14:00,26,132.55,132.55,132.525,132.525,8
20140401|2013-08-26 14:30,26,132.6,132.6,132.6,132.6,1
20140401|2013-08-26 15:00,26,132.575,132.575,132.5,132.5,12
20140401|2013-08-26 15:30,26,132.575,132.625,132.5,132.5,22
20140401|2013-08-26 18:30,27,132.575,132.575,132.575,132.575,1
20140401|2013-08-26 19:00,27,132.65,132.675,132.65,132.675,5
20140401|2013-08-26 19:30,27,132.675,132.675,132.675,132.675,1
20140401|2013-08-26 21:00,27,132.625,132.625,132.625,132.625,1
20140401|2013-08-26 21:30,27,132.625,132.625,132.625,132.625,1
20140401|2013-08-26 22:00,27,132.625,132.7,132.625,132.7,8
20140401|2013-08-27 03:00,27,132.6,132.6,132.55,132.55,8
20140401|2013-08-27 06:30,27,132.65,132.75,132.65,132.75,8
20140401|2013-08-27 08:00,27,132.675,132.675,132.575,132.575,5
20140401|2013-08-27 08:30,27,132.625,132.75,132.525,132.525,47
20140401|2013-08-27 09:00,27,132.525,132.625,132.425,132.5,105
20140401|2013-08-27 09:30,27,132.475,132.525,132.35,132.475,133
20140401|2013-08-27 10:00,27,132.5,132.575,132.4,132.475,79
20140401|2013-08-27 10:30,27,132.55,132.575,132.475,132.575,42
20140401|2013-08-27 11:00,27,132.575,132.575,132.5,132.5,37
20140401|2013-08-27 11:30,27,132.475,132.525,132.425,132.425,49
20140401|2013-08-27 12:00,27,132.425,132.5,132.4,132.45,61
20140401|2013-08-27 12:30,27,132.45,132.575,132.425,132.475,118
20140401|2013-08-27 13:00,27,132.575,132.575,132.525,132.575,105
20140401|2013-08-27 13:30,27,132.55,132.575,132.55,132.55,5
20140401|2013-08-27 14:00,27,132.55,132.55,132.5,132.5,9
20140401|2013-08-27 15:00,27,132.475,132.475,132.45,132.475,4
20140401|2013-08-27 17:00,28,132.475,132.475,132.475,132.475,1
20140401|2013-08-27 19:00,28,132.55,132.625,132.55,132.625,2
20140401|2013-08-27 19:30,28,132.675,132.7,132.675,132.7,27
20140401|2013-08-27 20:30,28,132.75,132.75,132.75,132.75,1
20140401|2013-08-27 21:00,28,132.65,132.65,132.65,132.65,1
20140401|2013-08-28 00:00,28,132.65,132.65,132.65,132.65,5
20140401|2013-08-28 04:30,28,132.55,132.55,132.55,132.55,1
20140401|2013-08-28 07:00,28,132.675,132.7,132.675,132.7,2
20140401|2013-08-28 07:30,28,132.725,132.75,132.725,132.75,13
20140401|2013-08-28 08:00,28,132.625,132.625,132.575,132.575,3
20140401|2013-08-28 08:30,28,132.625,132.75,132.625,132.75,46
20140401|2013-08-28 09:00,28,132.7,132.75,132.5,132.55,159
20140401|2013-08-28 09:30,28,132.55,132.85,132.55,132.8,121
20140401|2013-08-28 10:00,28,132.825,133,132.825,133,144
20140401|2013-08-28 10:30,28,133,133,132.85,132.85,202
20140401|2013-08-28 11:00,28,132.9,132.9,132.7,132.7,144
20140401|2013-08-28 11:30,28,132.725,132.8,132.675,132.7,149
20140401|2013-08-28 12:00,28,132.75,132.8,132.675,132.75,72
20140401|2013-08-28 12:30,28,132.725,132.9,132.7,132.725,90
20140401|2013-08-28 13:00,28,132.725,132.8,132.675,132.7,193
20140401|2013-08-28 13:30,28,132.725,132.725,132.675,132.675,7
20140401|2013-08-28 14:00,28,132.65,132.65,132.65,132.65,6
20140401|2013-08-28 14:30,28,132.625,132.65,132.625,132.65,2
20140401|2013-08-28 15:00,28,132.6,132.65,132.6,132.65,11
20140401|2013-08-28 15:30,28,132.575,132.575,132.575,132.575,4
20140401|2013-08-28 17:30,29,132.575,132.575,132.55,132.55,9
20140401|2013-08-28 20:00,29,132.65,132.65,132.65,132.65,3
20140401|2013-08-28 20:30,29,132.65,132.65,132.65,132.65,1
20140401|2013-08-28 21:00,29,132.65,132.65,132.65,132.65,3
20140401|2013-08-29 01:00,29,132.65,132.65,132.65,132.65,1
20140401|2013-08-29 05:00,29,132.7,132.7,132.7,132.7,1
20140401|2013-08-29 06:30,29,132.725,132.725,132.675,132.675,7
20140401|2013-08-29 07:30,29,132.675,132.675,132.675,132.675,9
20140401|2013-08-29 08:00,29,132.725,132.725,132.65,132.65,25
20140401|2013-08-29 08:30,29,132.675,132.75,132.675,132.7,7
20140401|2013-08-29 09:00,29,132.75,132.775,132.65,132.65,96
20140401|2013-08-29 09:30,29,132.625,132.825,132.625,132.75,92
20140401|2013-08-29 10:00,29,132.75,133,132.7,133,374
20140401|2013-08-29 10:30,29,133,133,132.875,133,206
20140401|2013-08-29 11:00,29,132.925,132.95,132.875,132.9,36
20140401|2013-08-29 11:30,29,132.925,132.95,132.825,132.9,137
20140401|2013-08-29 12:00,29,132.875,132.875,132.775,132.775,77
20140401|2013-08-29 12:30,29,132.8,132.95,132.75,132.95,239
20140401|2013-08-29 13:00,29,132.9,132.95,132.85,132.85,102
20140401|2013-08-29 14:00,29,132.875,132.925,132.875,132.875,11
20140401|2013-08-29 14:30,29,132.875,132.875,132.875,132.875,2
20140401|2013-08-29 15:00,29,132.95,132.95,132.9,132.9,6
20140401|2013-08-29 15:30,29,132.875,132.875,132.85,132.85,3
20140401|2013-08-29 17:00,30,132.85,133,132.85,133,25
20140401|2013-08-29 19:00,30,132.975,133,132.975,133,8
20140401|2013-08-29 20:00,30,132.975,133,132.925,132.925,12
20140401|2013-08-30 05:00,30,132.9,132.9,132.9,132.9,2
20140401|2013-08-30 05:30,30,132.9,132.9,132.9,132.9,2
20140401|2013-08-30 06:00,30,132.875,132.875,132.875,132.875,3
20140401|2013-08-30 06:30,30,132.875,132.875,132.875,132.875,6
20140401|2013-08-30 07:30,30,132.925,132.95,132.85,132.95,25
20140401|2013-08-30 08:00,30,132.95,133,132.925,132.95,21
20140401|2013-08-30 08:30,30,132.95,133,132.9,132.9,41
20140401|2013-08-30 09:00,30,132.95,133,132.875,132.975,54
20140401|2013-08-30 09:30,30,132.875,132.9,132.825,132.85,94
20140401|2013-08-30 10:00,30,132.825,132.9,132.825,132.9,71
20140401|2013-08-30 10:30,30,132.85,132.9,132.725,132.9,55
20140401|2013-08-30 11:00,30,132.9,133,132.875,132.875,179
20140401|2013-08-30 11:30,30,132.9,132.95,132.8,132.825,96
20140401|2013-08-30 12:00,30,132.85,132.85,132.725,132.8,92
20140401|2013-08-30 12:30,30,132.775,132.85,132.575,132.8,250
20140401|2013-08-30 13:00,30,132.775,132.775,132.65,132.75,60
20140401|2013-08-30 13:30,30,132.75,132.775,132.725,132.75,16
20140401|2013-09-03 09:00,3,132.75,132.975,132.75,132.95,105
20140401|2013-09-03 09:30,3,132.925,132.925,132.725,132.725,200
20140401|2013-09-03 10:00,3,132.75,133,132.75,133,161
20140401|2013-09-03 10:30,3,133,133.125,132.925,132.975,206
20140401|2013-09-03 11:00,3,133.025,133.05,132.975,133,129
20140401|2013-09-03 11:30,3,132.975,133.075,132.975,133.05,47
20140401|2013-09-03 12:00,3,133.025,133.025,132.625,132.625,173
20140401|2013-09-03 12:30,3,132.625,132.875,132.6,132.85,355
20140401|2013-09-03 13:00,3,132.85,132.9,132.825,132.825,133
20140401|2013-09-03 13:30,3,132.8,132.8,132.75,132.75,16
20140401|2013-09-03 14:00,3,132.775,132.8,132.75,132.8,8
20140401|2013-09-03 14:30,3,132.825,132.825,132.675,132.675,11
20140401|2013-09-03 15:00,3,132.775,132.775,132.75,132.75,7
20140401|2013-09-03 15:30,3,132.725,132.725,132.7,132.7,16
20140401|2013-09-03 18:00,4,132.65,132.65,132.65,132.65,1
20140401|2013-09-03 19:00,4,132.65,132.65,132.65,132.65,2
20140401|2013-09-03 21:00,4,132.675,132.675,132.65,132.65,11
20140401|2013-09-03 21:30,4,132.65,132.65,132.65,132.65,5
20140401|2013-09-03 23:00,4,132.725,132.725,132.725,132.725,1
20140401|2013-09-04 04:00,4,132.625,132.625,132.625,132.625,5
20140401|2013-09-04 06:30,4,132.65,132.65,132.65,132.65,1
20140401|2013-09-04 07:00,4,132.725,132.775,132.725,132.775,5
20140401|2013-09-04 07:30,4,132.725,132.725,132.725,132.725,3
20140401|2013-09-04 08:00,4,132.65,132.675,132.65,132.675,4
20140401|2013-09-04 08:30,4,132.65,132.7,132.65,132.7,23
20140401|2013-09-04 09:00,4,132.75,132.875,132.575,132.625,196
20140401|2013-09-04 09:30,4,132.625,132.675,132.525,132.525,57
20140401|2013-09-04 10:00,4,132.5,132.5,132.3,132.35,164
20140401|2013-09-04 10:30,4,132.375,132.375,132.2,132.275,175
20140401|2013-09-04 11:00,4,132.225,132.45,132.175,132.425,137
20140401|2013-09-04 11:30,4,132.425,132.575,132.35,132.35,156
20140401|2013-09-04 12:00,4,132.35,132.375,132.275,132.375,53
20140401|2013-09-04 12:30,4,132.4,132.8,132.4,132.75,181
20140401|2013-09-04 13:00,4,132.725,132.725,132.625,132.7,99
20140401|2013-09-04 13:30,4,132.7,132.7,132.7,132.7,1
20140401|2013-09-04 14:00,4,132.65,132.65,132.65,132.65,5
20140401|2013-09-04 14:30,4,132.65,132.65,132.625,132.625,12
20140401|2013-09-04 15:00,4,132.6,132.6,132.575,132.575,8
20140401|2013-09-04 15:30,4,132.55,132.575,132.55,132.55,6
20140401|2013-09-04 18:00,5,132.475,132.475,132.475,132.475,1
20140401|2013-09-04 19:00,5,132.575,132.575,132.45,132.45,4
20140401|2013-09-04 20:00,5,132.5,132.5,132.5,132.5,1
20140401|2013-09-04 20:30,5,132.6,132.6,132.6,132.6,1
20140401|2013-09-04 22:30,5,132.55,132.55,132.55,132.55,2
20140401|2013-09-05 05:00,5,132.475,132.475,132.475,132.475,10
20140401|2013-09-05 06:00,5,132.45,132.45,132.45,132.45,3
20140401|2013-09-05 06:30,5,132.5,132.625,132.45,132.6,9
20140401|2013-09-05 07:00,5,132.65,132.675,132.65,132.675,2
20140401|2013-09-05 07:30,5,132.575,132.575,132.55,132.55,7
20140401|2013-09-05 08:00,5,132.55,132.55,132.55,132.55,3
20140401|2013-09-05 08:30,5,132.55,132.55,132.55,132.55,7
20140401|2013-09-05 09:00,5,132.5,132.6,132.4,132.4,99
20140401|2013-09-05 09:30,5,132.425,132.425,131.975,132.175,172
20140401|2013-09-05 10:00,5,132.175,132.175,132,132.05,56
20140401|2013-09-05 10:30,5,132.075,132.2,131.95,132.175,99
20140401|2013-09-05 11:00,5,132.175,132.375,132.1,132.15,491
20140401|2013-09-05 11:30,5,132.15,132.35,132.15,132.3,338
20140401|2013-09-05 12:00,5,132.325,132.4,132.3,132.3,92
20140401|2013-09-05 12:30,5,132.3,132.375,132.3,132.375,380
20140401|2013-09-05 13:00,5,132.375,132.375,132.25,132.275,169
20140401|2013-09-05 13:30,5,132.25,132.25,132.25,132.25,2
20140401|2013-09-05 14:00,5,132.25,132.25,132.225,132.225,11
20140401|2013-09-05 14:30,5,132.225,132.225,132.225,132.225,2
20140401|2013-09-05 15:00,5,132.25,132.25,132.175,132.175,24
20140401|2013-09-05 15:30,5,132.175,132.175,132.025,132.025,7
20140401|2013-09-05 17:30,6,132.175,132.175,132.175,132.175,1
20140401|2013-09-05 19:00,6,132.05,132.05,132.05,132.05,1
20140401|2013-09-05 23:30,6,132.05,132.05,132.05,132.05,1
20140401|2013-09-06 05:00,6,132,132,132,132,1
20140401|2013-09-06 06:30,6,132.025,132.025,132.025,132.025,1
20140401|2013-09-06 07:30,6,132.05,132.1,132.05,132.1,4
20140401|2013-09-06 08:00,6,132.1,132.1,131.95,131.95,16
20140401|2013-09-06 08:30,6,132,132.275,131.9,132.275,97
20140401|2013-09-06 09:00,6,132.225,132.225,131.925,132.025,196
20140401|2013-09-06 09:30,6,131.95,132.325,131.85,132.225,162
20140401|2013-09-06 10:00,6,132.275,132.575,132.25,132.325,192
20140401|2013-09-06 10:30,6,132.275,132.45,132.225,132.225,198
20140401|2013-09-06 11:00,6,132.2,132.25,132.125,132.2,82
20140401|2013-09-06 11:30,6,132.225,132.225,132.075,132.1,162
20140401|2013-09-06 12:00,6,132.1,132.3,132.075,132.175,91
20140401|2013-09-06 12:30,6,132.175,132.425,132.05,132.425,203
20140401|2013-09-06 13:00,6,132.4,132.425,132.3,132.325,60
20140401|2013-09-06 13:30,6,132.325,132.425,132.325,132.425,6
20140401|2013-09-09 09:00,9,132.4,132.6,132.175,132.25,90
20140401|2013-09-09 09:30,9,132.225,132.35,132.125,132.25,73
20140401|2013-09-09 10:00,9,132.225,132.225,132.15,132.15,69
20140401|2013-09-09 10:30,9,132.2,132.2,132.125,132.2,61
20140401|2013-09-09 11:00,9,132.15,132.25,132.1,132.125,94
20140401|2013-09-09 11:30,9,132.175,132.175,132.05,132.05,14
20140401|2013-09-09 12:00,9,132.025,132.1,132.025,132.1,31
20140401|2013-09-09 12:30,9,132.15,132.3,132.075,132.25,201
20140401|2013-09-09 13:00,9,132.275,132.275,132.15,132.25,46
20140401|2013-09-09 13:30,9,132.2,132.225,132.175,132.175,12
20140401|2013-09-09 15:00,9,132.2,132.2,132.15,132.15,10
20140401|2013-09-09 15:30,9,132.175,132.25,132.175,132.25,5
20140401|2013-09-09 19:00,10,132.125,132.125,132.125,132.125,8
20140401|2013-09-09 19:30,10,132.1,132.1,132.1,132.1,1
20140401|2013-09-09 20:00,10,132.075,132.075,132.075,132.075,1
20140401|2013-09-09 20:30,10,132.05,132.05,132.05,132.05,6
20140401|2013-09-09 21:00,10,132,132.05,132,132.05,4
20140401|2013-09-09 23:00,10,132,132,132,132,2
20140401|2013-09-10 02:30,10,132.05,132.05,132.05,132.05,1
20140401|2013-09-10 03:00,10,132.05,132.05,132.05,132.05,1
20140401|2013-09-10 04:00,10,132.075,132.075,132.075,132.075,2
20140401|2013-09-10 05:30,10,132.025,132.025,132.025,132.025,1
20140401|2013-09-10 06:00,10,132.05,132.05,132.05,132.05,1
20140401|2013-09-10 06:30,10,132.025,132.025,132.025,132.025,1
20140401|2013-09-10 07:00,10,132.025,132.025,132.025,132.025,1
20140401|2013-09-10 08:00,10,132.05,132.05,132,132,25
20140401|2013-09-10 08:30,10,132,132.35,132,132.35,58
20140401|2013-09-10 09:00,10,132.375,132.375,132.125,132.15,78
20140401|2013-09-10 09:30,10,132.175,132.225,132.1,132.2,81
20140401|2013-09-10 10:00,10,132.15,132.15,132,132,37
20140401|2013-09-10 10:30,10,131.95,132.15,131.925,132.075,158
20140401|2013-09-10 11:00,10,132.075,132.1,132,132.075,127
20140401|2013-09-10 11:30,10,132.225,132.25,132.125,132.125,28
20140401|2013-09-10 12:00,10,132.075,132.075,132.075,132.075,2
20140401|2013-09-10 12:30,10,132.2,132.225,132.05,132.175,134
20140401|2013-09-10 13:00,10,132.125,132.175,132.1,132.1,39
20140401|2013-09-10 13:30,10,132.175,132.35,132.175,132.35,21
20140401|2013-09-10 14:00,10,132.35,132.35,132.3,132.3,8
20140401|2013-09-10 17:00,11,132.3,132.3,132.15,132.15,5
20140401|2013-09-10 18:30,11,132.15,132.15,132.15,132.15,6
20140401|2013-09-10 19:00,11,132.1,132.125,132.075,132.075,7
20140401|2013-09-10 19:30,11,132.15,132.15,132.075,132.075,4
20140401|2013-09-10 21:30,11,132.15,132.15,132.15,132.15,2
20140401|2013-09-11 07:00,11,132.2,132.2,132.2,132.2,1
20140401|2013-09-11 07:30,11,132.225,132.3,132.225,132.3,2
20140401|2013-09-11 08:00,11,132.275,132.275,132.125,132.25,13
20140401|2013-09-11 08:30,11,132.175,132.3,132.175,132.3,6
20140401|2013-09-11 09:00,11,132.2,132.475,132.15,132.4,174
20140401|2013-09-11 09:30,11,132.4,132.5,132.325,132.35,114
20140401|2013-09-11 10:00,11,132.375,132.575,132.35,132.475,186
20140401|2013-09-11 10:30,11,132.475,132.475,132.375,132.425,119
20140401|2013-09-11 11:00,11,132.35,132.425,132.25,132.25,93
20140401|2013-09-11 11:30,11,132.2,132.225,132.15,132.175,94
20140401|2013-09-11 12:00,11,132.175,132.175,132.025,132.075,147
20140401|2013-09-11 12:30,11,132.075,132.1,131.9,131.975,92
20140401|2013-09-11 13:00,11,132,132.025,131.95,132,16
20140401|2013-09-11 13:30,11,131.95,131.975,131.875,131.975,10
20140401|2013-09-11 14:00,11,131.925,132,131.925,131.925,14
20140401|2013-09-11 14:30,11,131.95,131.95,131.95,131.95,3
20140401|2013-09-11 15:30,11,131.975,132.075,131.975,132.075,11
20140401|2013-09-11 17:00,12,131.95,131.95,131.95,131.95,7
20140401|2013-09-11 20:00,12,132,132,132,132,1
20140401|2013-09-11 22:00,12,131.9,131.9,131.9,131.9,5
20140401|2013-09-11 22:30,12,131.9,131.9,131.9,131.9,5
20140401|2013-09-11 23:00,12,131.9,131.9,131.9,131.9,2
20140401|2013-09-12 02:00,12,131.85,131.85,131.85,131.85,5
20140401|2013-09-12 03:00,12,132,132,132,132,1
20140401|2013-09-12 05:00,12,132.2,132.2,132.2,132.2,1
20140401|2013-09-12 06:30,12,132.15,132.2,132.15,132.2,7
20140401|2013-09-12 07:00,12,132.2,132.25,132.2,132.25,4
20140401|2013-09-12 07:30,12,132.25,132.25,132.25,132.25,3
20140401|2013-09-12 08:00,12,132.25,132.25,132.05,132.25,6
20140401|2013-09-12 08:30,12,132.375,132.375,132.175,132.25,45
20140401|2013-09-12 09:00,12,132.25,132.275,132,132,101
20140401|2013-09-12 09:30,12,132,132,131.9,131.95,96
20140401|2013-09-12 10:00,12,131.95,132.1,131.85,131.875,70
20140401|2013-09-12 10:30,12,131.9,131.975,131.85,131.925,68
20140401|2013-09-12 11:00,12,131.85,132,131.775,132,154
20140401|2013-09-12 11:30,12,132,132,131.8,131.925,55
20140401|2013-09-12 12:00,12,131.975,132.05,131.95,132.025,75
20140401|2013-09-12 12:30,12,132,132.075,131.875,132.05,98
20140401|2013-09-12 13:00,12,132.025,132.075,132,132.025,74
20140401|2013-09-12 13:30,12,131.95,132,131.9,131.925,22
20140401|2013-09-12 14:00,12,131.9,131.9,131.85,131.85,11
20140401|2013-09-12 14:30,12,132.075,132.25,132.075,132.25,42
20140401|2013-09-12 15:00,12,132.25,132.325,132.2,132.2,36
20140401|2013-09-12 15:30,12,132.1,132.15,132.075,132.15,7
20140401|2013-09-12 17:00,13,132.25,132.25,132.25,132.25,10
20140401|2013-09-12 18:00,13,132.125,132.125,132.125,132.125,5
20140401|2013-09-12 20:30,13,132.25,132.25,132.25,132.25,1
20140401|2013-09-12 21:00,13,132.225,132.25,132.225,132.25,4
20140401|2013-09-12 23:00,13,132.2,132.2,132.2,132.2,1
20140401|2013-09-13 04:00,13,132.25,132.35,132.25,132.35,7
20140401|2013-09-13 05:30,13,132.275,132.325,132.275,132.3,3
20140401|2013-09-13 06:00,13,132.325,132.325,132.325,132.325,7
20140401|2013-09-13 06:30,13,132.375,132.4,132.35,132.4,7
20140401|2013-09-13 07:00,13,132.4,132.4,132.325,132.325,3
20140401|2013-09-13 07:30,13,132.3,132.3,132.3,132.3,5
20140401|2013-09-13 08:00,13,132.3,132.3,132.3,132.3,12
20140401|2013-09-13 08:30,13,132.35,132.35,132.275,132.35,17
20140401|2013-09-13 09:00,13,132.35,132.35,132.225,132.225,70
20140401|2013-09-13 09:30,13,132.2,132.3,132.125,132.25,87
20140401|2013-09-13 10:00,13,132.25,132.275,132.175,132.225,30
20140401|2013-09-13 10:30,13,132.175,132.225,132.175,132.225,17
20140401|2013-09-13 11:00,13,132.25,132.25,132.15,132.175,18
20140401|2013-09-13 11:30,13,132.125,132.15,132.05,132.125,40
20140401|2013-09-13 12:00,13,132.075,132.175,132.05,132.15,42
20140401|2013-09-13 12:30,13,132.175,132.5,132.15,132.475,184
20140401|2013-09-13 13:00,13,132.425,132.425,132.35,132.35,38
20140401|2013-09-13 13:30,13,132.325,132.575,132.325,132.575,74
20140401|2013-09-16 09:00,16,132.4,132.6,132.3,132.5,125
20140401|2013-09-16 09:30,16,132.525,132.875,132.525,132.65,237
20140401|2013-09-16 10:00,16,132.625,132.625,132.325,132.325,131
20140401|2013-09-16 10:30,16,132.3,132.35,132.225,132.225,131
20140401|2013-09-16 11:00,16,132.225,132.225,132.125,132.15,35
20140401|2013-09-16 11:30,16,132.15,132.15,131.975,132,75
20140401|2013-09-16 12:00,16,132.05,132.15,132.05,132.15,113
20140401|2013-09-16 12:30,16,132.125,132.15,131.925,132.15,276
20140401|2013-09-16 13:00,16,132.1,132.125,132.05,132.05,43
20140401|2013-09-16 13:30,16,132.05,132.075,132.05,132.075,11
20140401|2013-09-16 14:00,16,132.05,132.075,132.05,132.05,13
20140401|2013-09-16 14:30,16,132.025,132.05,132.025,132.025,9
20140401|2013-09-16 15:00,16,132.025,132.025,131.95,131.95,13
20140401|2013-09-16 15:30,16,131.95,131.975,131.95,131.975,6
20140401|2013-09-16 17:00,17,131.975,131.975,131.875,131.875,3
20140401|2013-09-16 17:30,17,131.875,131.875,131.85,131.85,5
20140401|2013-09-16 18:00,17,131.85,131.85,131.85,131.85,1
20140401|2013-09-16 19:00,17,131.9,131.95,131.825,131.85,20
20140401|2013-09-16 19:30,17,131.825,131.825,131.825,131.825,1
20140401|2013-09-16 21:00,17,131.8,131.825,131.775,131.775,53
20140401|2013-09-16 21:30,17,131.825,131.825,131.825,131.825,1
20140401|2013-09-17 03:30,17,131.875,131.875,131.85,131.85,9
20140401|2013-09-17 04:30,17,131.8,131.8,131.775,131.775,37
20140401|2013-09-17 05:00,17,131.775,131.775,131.775,131.775,2
20140401|2013-09-17 05:30,17,131.775,131.775,131.775,131.775,5
20140401|2013-09-17 06:30,17,131.75,131.75,131.75,131.75,1
20140401|2013-09-17 07:00,17,131.75,131.75,131.725,131.725,5
20140401|2013-09-17 07:30,17,131.75,131.75,131.75,131.75,30
20140401|2013-09-17 08:00,17,131.85,131.85,131.75,131.75,20
20140401|2013-09-17 08:30,17,131.75,131.925,131.75,131.925,49
20140401|2013-09-17 09:00,17,131.95,132,131.55,131.65,314
20140401|2013-09-17 09:30,17,131.575,131.65,131.475,131.5,283
20140401|2013-09-17 10:00,17,131.5,131.5,131.325,131.425,163
20140401|2013-09-17 10:30,17,131.4,131.45,131.325,131.4,62
20140401|2013-09-17 11:00,17,131.4,131.4,130.95,131.025,268
20140401|2013-09-17 11:30,17,130.95,131.3,130.925,131.1,124
20140401|2013-09-17 12:00,17,131.125,131.25,131.125,131.175,153
20140401|2013-09-17 12:30,17,131.25,131.6,131.25,131.6,216
20140401|2013-09-17 13:00,17,131.55,131.55,131.475,131.475,42
20140401|2013-09-17 13:30,17,131.5,131.5,131.425,131.425,13
20140401|2013-09-17 14:00,17,131.425,131.425,131.4,131.425,40
20140401|2013-09-17 14:30,17,131.35,131.35,131.35,131.35,1
20140401|2013-09-17 15:00,17,131.35,131.35,131.1,131.1,56
20140401|2013-09-17 15:30,17,131.125,131.15,131.075,131.15,10
20140401|2013-09-17 17:30,18,131.05,131.05,131,131,6
20140401|2013-09-17 18:00,18,130.975,130.975,130.975,130.975,2
20140401|2013-09-17 18:30,18,131.025,131.05,131.025,131.05,13
20140401|2013-09-17 19:00,18,131.05,131.125,131.05,131.05,22
20140401|2013-09-17 19:30,18,131.025,131.025,131.025,131.025,2
20140401|2013-09-17 20:30,18,131,131.025,130.975,131.025,30
20140401|2013-09-17 21:00,18,131.025,131.025,130.975,130.975,30
20140401|2013-09-17 21:30,18,130.975,131,130.95,130.95,40
20140401|2013-09-17 22:00,18,130.95,130.975,130.925,130.925,33
20140401|2013-09-17 22:30,18,130.925,130.925,130.9,130.9,4
20140401|2013-09-17 23:30,18,130.925,130.925,130.925,130.925,10
20140401|2013-09-18 00:00,18,130.925,130.925,130.925,130.925,1
20140401|2013-09-18 01:30,18,130.925,130.925,130.9,130.9,2
20140401|2013-09-18 02:30,18,130.9,130.9,130.9,130.9,2
20140401|2013-09-18 04:00,18,130.925,130.925,130.925,130.925,1
20140401|2013-09-18 04:30,18,130.925,130.925,130.9,130.9,22
20140401|2013-09-18 05:30,18,131.075,131.075,131,131.025,4
20140401|2013-09-18 06:30,18,131.05,131.05,131.05,131.05,3
20140401|2013-09-18 07:00,18,131.125,131.15,131.125,131.15,2
20140401|2013-09-18 07:30,18,131.125,131.325,131.125,131.325,19
20140401|2013-09-18 08:00,18,131.2,131.375,131.2,131.375,57
20140401|2013-09-18 08:30,18,131.325,131.35,131.175,131.25,53
20140401|2013-09-18 09:00,18,131.25,131.4,131.2,131.35,351
20140401|2013-09-18 09:30,18,131.375,131.575,131.375,131.525,168
20140401|2013-09-18 10:00,18,131.5,131.65,131.45,131.575,101
20140401|2013-09-18 10:30,18,131.55,131.65,131.525,131.575,170
20140401|2013-09-18 11:00,18,131.525,131.525,131.375,131.4,185
20140401|2013-09-18 11:30,18,131.425,131.5,131.375,131.475,131
20140401|2013-09-18 12:00,18,131.5,131.625,131.4,131.45,154
20140401|2013-09-18 12:30,18,131.45,131.8,131.375,131.775,150
20140401|2013-09-18 13:00,18,131.75,131.9,131.75,131.9,64
20140401|2013-09-18 13:30,18,131.95,132.1,131.925,131.975,92
20140401|2013-09-18 14:00,18,132.05,132.05,132,132.025,36
20140401|2013-09-18 14:30,18,132.075,132.325,132.075,132.325,28
20140401|2013-09-18 15:00,18,132.4,132.475,132.125,132.125,23
20140401|2013-09-18 15:30,18,132.125,132.15,132.125,132.15,2
20140401|2013-09-18 17:00,19,132.075,132.125,132.025,132.025,12
20140401|2013-09-18 17:30,19,132.075,132.1,132.05,132.1,4
20140401|2013-09-18 18:00,19,132.1,132.1,132.1,132.1,1
20140401|2013-09-18 18:30,19,132.1,132.1,132.1,132.1,3
20140401|2013-09-18 20:00,19,132.2,132.2,132.2,132.2,1
20140401|2013-09-19 00:00,19,132.4,132.4,132.275,132.275,3
20140401|2013-09-19 04:30,19,132.425,132.475,132.425,132.475,2
20140401|2013-09-19 06:00,19,132.375,132.425,132.375,132.425,3
20140401|2013-09-19 06:30,19,132.4,132.475,132.4,132.425,7
20140401|2013-09-19 07:00,19,132.425,132.525,132.425,132.525,91
20140401|2013-09-19 07:30,19,132.525,132.525,132.45,132.45,75
20140401|2013-09-19 08:00,19,132.45,132.475,132.275,132.275,35
20140401|2013-09-19 08:30,19,132.35,132.4,132.225,132.35,35
20140401|2013-09-19 09:00,19,132.4,132.4,132.175,132.2,88
20140401|2013-09-19 09:30,19,132.225,132.325,132.15,132.325,128
20140401|2013-09-19 10:00,19,132.275,132.35,132.25,132.25,98
20140401|2013-09-19 10:30,19,132.275,132.325,132.225,132.325,63
20140401|2013-09-19 11:00,19,132.3,132.6,132.3,132.475,391
20140401|2013-09-19 11:30,19,132.5,132.5,132.2,132.325,91
20140401|2013-09-19 12:00,19,132.475,132.5,132.4,132.45,189
20140401|2013-09-19 12:30,19,132.425,132.525,132.4,132.425,107
20140401|2013-09-19 13:00,19,132.45,132.5,132.4,132.4,58
20140401|2013-09-19 13:30,19,132.425,132.45,132.425,132.425,6
20140401|2013-09-19 14:00,19,132.425,132.425,132.425,132.425,4
20140401|2013-09-19 14:30,19,132.4,132.4,132.4,132.4,4
20140401|2013-09-19 15:00,19,132.4,132.4,132.4,132.4,4
20140401|2013-09-19 15:30,19,132.425,132.425,132.35,132.425,8
20140401|2013-09-19 17:00,20,132.45,132.45,132.45,132.45,1
20140401|2013-09-19 18:30,20,132.5,132.5,132.5,132.5,4
20140401|2013-09-19 20:30,20,132.425,132.425,132.425,132.425,4
20140401|2013-09-19 21:00,20,132.425,132.425,132.4,132.4,7
20140401|2013-09-19 21:30,20,132.4,132.4,132.375,132.375,9
20140401|2013-09-19 22:00,20,132.5,132.5,132.5,132.5,1
20140401|2013-09-19 22:30,20,132.475,132.475,132.475,132.475,2
20140401|2013-09-20 06:00,20,132.575,132.575,132.475,132.475,6
20140401|2013-09-20 07:30,20,132.575,132.65,132.55,132.65,31
20140401|2013-09-20 08:00,20,132.65,132.7,132.65,132.65,39
20140401|2013-09-20 08:30,20,132.65,132.675,132.575,132.6,164
20140401|2013-09-20 09:00,20,132.6,132.7,132.5,132.5,452
20140401|2013-09-20 09:30,20,132.5,132.525,132.35,132.425,284
20140401|2013-09-20 10:00,20,132.45,132.7,132.4,132.675,320
20140401|2013-09-20 10:30,20,132.675,132.775,132.55,132.775,325
20140401|2013-09-20 11:00,20,132.75,132.85,132.675,132.85,338
20140401|2013-09-20 11:30,20,132.8,132.9,132.8,132.875,126
20140401|2013-09-20 12:00,20,132.85,132.875,132.65,132.75,189
20140401|2013-09-20 12:30,20,132.725,132.825,132.6,132.8,258
20140401|2013-09-20 13:00,20,132.775,133,132.75,132.95,440
20140401|2013-09-20 13:30,20,133,133,132.9,133,103
20140401|2013-09-23 09:00,23,133.2,133.4,133.075,133.35,541
20140401|2013-09-23 09:30,23,133.35,133.475,133.3,133.35,259
20140401|2013-09-23 10:00,23,133.35,133.45,133.25,133.45,334
20140401|2013-09-23 10:30,23,133.425,133.425,133.275,133.325,62
20140401|2013-09-23 11:00,23,133.3,133.325,133.275,133.3,148
20140401|2013-09-23 11:30,23,133.3,133.375,133.2,133.35,101
20140401|2013-09-23 12:00,23,133.35,133.35,133.275,133.275,69
20140401|2013-09-23 12:30,23,133.275,133.3,133.225,133.3,119
20140401|2013-09-23 13:00,23,133.275,133.275,133.2,133.2,62
20140401|2013-09-23 13:30,23,133.2,133.25,133.075,133.075,40
20140401|2013-09-23 14:00,23,133.125,133.15,133.075,133.15,21
20140401|2013-09-23 14:30,23,133.2,133.2,133.15,133.15,7
20140401|2013-09-23 15:00,23,133.175,133.2,133.175,133.2,23
20140401|2013-09-23 17:00,24,133.15,133.25,133.15,133.25,21
20140401|2013-09-23 17:30,24,133.3,133.3,133.2,133.3,15
20140401|2013-09-23 18:30,24,133.275,133.275,133.275,133.275,6
20140401|2013-09-23 19:00,24,133.275,133.3,133.275,133.3,2
20140401|2013-09-23 20:30,24,133.425,133.425,133.425,133.425,5
20140401|2013-09-23 21:00,24,133.45,133.45,133.45,133.45,2
20140401|2013-09-23 21:30,24,133.425,133.45,133.425,133.425,6
20140401|2013-09-23 22:00,24,133.425,133.425,133.425,133.425,12
20140401|2013-09-23 23:30,24,133.45,133.45,133.45,133.45,2
20140401|2013-09-24 00:00,24,133.45,133.45,133.45,133.45,3
20140401|2013-09-24 00:30,24,133.45,133.45,133.45,133.45,2
20140401|2013-09-24 01:00,24,133.45,133.45,133.45,133.45,14
20140401|2013-09-24 01:30,24,133.475,133.475,133.45,133.45,6
20140401|2013-09-24 02:30,24,133.45,133.45,133.45,133.45,12
20140401|2013-09-24 03:00,24,133.45,133.45,133.45,133.45,2
20140401|2013-09-24 03:30,24,133.45,133.45,133.45,133.45,1
20140401|2013-09-24 06:00,24,133.45,133.45,133.425,133.425,11
20140401|2013-09-24 06:30,24,133.4,133.4,133.4,133.4,1
20140401|2013-09-24 07:30,24,133.4,133.4,133.3,133.3,4
20140401|2013-09-24 08:00,24,133.275,133.35,133.175,133.225,51
20140401|2013-09-24 08:30,24,133.2,133.325,133.2,133.325,32
20140401|2013-09-24 09:00,24,133.25,133.625,133.25,133.6,258
20140401|2013-09-24 09:30,24,133.6,133.6,133.45,133.575,181
20140401|2013-09-24 10:00,24,133.575,133.825,133.5,133.825,361
20140401|2013-09-24 10:30,24,133.8,133.95,133.75,133.8,198
20140401|2013-09-24 11:00,24,133.775,133.875,133.775,133.775,47
20140401|2013-09-24 11:30,24,133.775,133.775,133.6,133.625,104
20140401|2013-09-24 12:00,24,133.65,133.725,133.625,133.7,98
20140401|2013-09-24 12:30,24,133.75,133.95,133.7,133.9,325
20140401|2013-09-24 13:00,24,133.875,133.95,133.875,133.925,47
20140401|2013-09-24 13:30,24,133.925,133.925,133.725,133.75,65
20140401|2013-09-24 14:00,24,133.75,133.8,133.75,133.8,9
20140401|2013-09-24 14:30,24,133.775,133.775,133.775,133.775,1
20140401|2013-09-24 15:00,24,133.775,133.825,133.775,133.8,9
20140401|2013-09-24 15:30,24,133.8,133.8,133.75,133.75,4
20140401|2013-09-24 17:00,25,133.925,133.925,133.925,133.925,1
20140401|2013-09-24 17:30,25,133.95,133.95,133.95,133.95,1
20140401|2013-09-24 18:00,25,133.95,133.975,133.95,133.975,31
20140401|2013-09-24 18:30,25,134,134,134,134,1
20140401|2013-09-24 19:00,25,133.95,134,133.95,134,8
20140401|2013-09-24 19:30,25,134,134,133.95,133.95,6
20140401|2013-09-24 20:30,25,133.975,134,133.975,134,19
20140401|2013-09-24 21:30,25,134,134,134,134,3
20140401|2013-09-24 22:00,25,134,134,134,134,1
20140401|2013-09-24 22:30,25,134,134,134,134,35
20140401|2013-09-25 01:00,25,134,134,134,134,1
20140401|2013-09-25 02:00,25,133.975,133.975,133.975,133.975,1
20140401|2013-09-25 03:00,25,134,134,134,134,58
20140401|2013-09-25 04:00,25,134,134,134,134,6
20140401|2013-09-25 04:30,25,134,134,134,134,5
20140401|2013-09-25 06:00,25,134,134,133.975,133.975,3
20140401|2013-09-25 07:00,25,133.95,133.95,133.9,133.9,5
20140401|2013-09-25 07:30,25,133.85,133.875,133.825,133.875,4
20140401|2013-09-25 08:00,25,133.825,133.9,133.825,133.875,15
20140401|2013-09-25 08:30,25,133.85,133.95,133.85,133.95,62
20140401|2013-09-25 09:00,25,133.9,134.15,133.875,134.1,457
20140401|2013-09-25 09:30,25,134.1,134.225,134.075,134.1,294
20140401|2013-09-25 10:00,25,134.05,134.175,134.05,134.175,124
20140401|2013-09-25 10:30,25,134.2,134.225,134.125,134.2,186
20140401|2013-09-25 11:00,25,134.15,134.225,133.975,134,171
20140401|2013-09-25 11:30,25,134,134.15,133.925,134.15,129
20140401|2013-09-25 12:00,25,134.15,134.2,133.925,134,166
20140401|2013-09-25 12:30,25,134,134,133.775,134,143
20140401|2013-09-25 13:00,25,133.925,133.95,133.9,133.95,66
20140401|2013-09-25 13:30,25,133.9,134,133.9,133.925,34
20140401|2013-09-25 14:00,25,133.975,133.975,133.975,133.975,25
20140401|2013-09-25 14:30,25,134,134,133.925,134,5
20140401|2013-09-25 15:00,25,134.125,134.15,134.075,134.075,11
20140401|2013-09-25 15:30,25,134.075,134.125,134.05,134.1,26
20140401|2013-09-25 17:00,26,134.1,134.1,134.075,134.075,12
20140401|2013-09-25 17:30,26,134.175,134.175,134.175,134.175,5
20140401|2013-09-25 19:00,26,134.175,134.175,134.175,134.175,1
20140401|2013-09-25 19:30,26,134.15,134.175,134.15,134.175,6
20140401|2013-09-25 20:00,26,134.15,134.15,134.1,134.1,8
20140401|2013-09-25 20:30,26,134,134,134,134,4
20140401|2013-09-25 21:00,26,133.95,133.95,133.95,133.95,2
20140401|2013-09-25 21:30,26,133.9,133.9,133.9,133.9,2
20140401|2013-09-25 22:00,26,133.875,133.9,133.825,133.9,8
20140401|2013-09-26 07:00,26,133.925,133.925,133.925,133.925,1
20140401|2013-09-26 08:00,26,133.85,133.875,133.7,133.7,45
20140401|2013-09-26 08:30,26,133.75,133.775,133.65,133.75,62
20140401|2013-09-26 09:00,26,133.65,134,133.65,133.85,500
20140401|2013-09-26 09:30,26,133.85,133.9,133.625,133.725,316
20140401|2013-09-26 10:00,26,133.725,133.775,133.55,133.65,276
20140401|2013-09-26 10:30,26,133.675,133.75,133.65,133.725,95
20140401|2013-09-26 11:00,26,133.75,133.95,133.75,133.925,143
20140401|2013-09-26 11:30,26,133.95,134.025,133.875,133.925,155
20140401|2013-09-26 12:00,26,133.95,134,133.925,134,34
20140401|2013-09-26 12:30,26,134,134.3,134,134.275,161
20140401|2013-09-26 13:00,26,134.275,134.35,134.175,134.175,86
20140401|2013-09-26 13:30,26,134.225,134.225,134.15,134.15,27
20140401|2013-09-26 14:00,26,134.125,134.2,134.125,134.2,6
20140401|2013-09-26 14:30,26,134.1,134.175,134.1,134.175,15
20140401|2013-09-26 15:00,26,134.2,134.2,134.15,134.15,10
20140401|2013-09-26 15:30,26,134.25,134.3,134.25,134.3,5
20140401|2013-09-26 17:00,27,134.2,134.2,134.175,134.2,17
20140401|2013-09-26 19:00,27,134.25,134.3,134.175,134.3,6
20140401|2013-09-26 19:30,27,134.225,134.225,134.225,134.225,2
20140401|2013-09-26 21:00,27,134.3,134.3,134.3,134.3,4
20140401|2013-09-26 21:30,27,134.3,134.3,134.3,134.3,1
20140401|2013-09-26 23:00,27,134.35,134.35,134.35,134.35,1
20140401|2013-09-27 00:30,27,134.325,134.325,134.325,134.325,8
20140401|2013-09-27 01:30,27,134.3,134.3,134.275,134.3,12
20140401|2013-09-27 07:00,27,134.325,134.325,134.325,134.325,1
20140401|2013-09-27 07:30,27,134.325,134.35,134.3,134.35,27
20140401|2013-09-27 08:00,27,134.35,134.35,134.325,134.35,13
20140401|2013-09-27 08:30,27,134.375,134.45,134.375,134.4,42
20140401|2013-09-27 09:00,27,134.35,134.45,134.25,134.275,328
20140401|2013-09-27 09:30,27,134.225,134.5,134.225,134.475,366
20140401|2013-09-27 10:00,27,134.5,134.65,134.45,134.65,236
20140401|2013-09-27 10:30,27,134.65,134.8,134.6,134.725,566
20140401|2013-09-27 11:00,27,134.725,134.9,134.7,134.7,393
20140401|2013-09-27 11:30,27,134.7,134.9,134.7,134.9,190
20140401|2013-09-27 12:00,27,134.9,134.95,134.75,134.75,179
20140401|2013-09-27 12:30,27,134.725,134.825,134.625,134.825,213
20140401|2013-09-27 13:00,27,134.8,134.875,134.75,134.75,243
20140401|2013-09-27 13:30,27,134.825,134.825,134.75,134.75,5
20140401|2013-09-30 09:00,30,134.5,134.65,134.275,134.5,362
20140401|2013-09-30 09:30,30,134.475,134.5,134.15,134.25,303
20140401|2013-09-30 10:00,30,134.2,134.225,134.025,134.075,188
20140401|2013-09-30 10:30,30,134.025,134.4,134.025,134.375,223
20140401|2013-09-30 11:00,30,134.4,134.45,134.35,134.425,76
20140401|2013-09-30 11:30,30,134.4,134.5,134.35,134.45,210
20140401|2013-09-30 12:00,30,134.425,134.525,134.3,134.475,67
20140401|2013-09-30 12:30,30,134.5,134.65,134.375,134.6,308
20140401|2013-09-30 13:00,30,134.625,134.65,134.475,134.475,176
20140401|2013-09-30 13:30,30,134.5,134.5,134.425,134.425,6
20140401|2013-09-30 14:30,30,134.325,134.35,134.325,134.35,8
20140401|2013-09-30 15:00,30,134.35,134.35,134.35,134.35,6
20140401|2013-09-30 15:30,30,134.4,134.4,134.325,134.35,6
20140401|2013-09-30 17:00,1,134.325,134.375,134.325,134.375,4
20140401|2013-09-30 19:00,1,134.325,134.325,134.325,134.325,1
20140401|2013-09-30 20:00,1,134.3,134.375,134.3,134.375,4
20140401|2013-09-30 22:00,1,134.25,134.25,134.225,134.225,6
20140401|2013-10-01 01:30,1,134.375,134.375,134.375,134.375,2
20140401|2013-10-01 06:30,1,134.4,134.4,134.4,134.4,60
20140401|2013-10-01 07:00,1,134.4,134.4,134.35,134.35,23
20140401|2013-10-01 07:30,1,134.3,134.325,134.275,134.275,10
20140401|2013-10-01 08:00,1,134.25,134.275,134.15,134.15,26
20140401|2013-10-01 08:30,1,134.15,134.275,134.075,134.275,54
20140401|2013-10-01 09:00,1,134.15,134.4,134.025,134.3,254
20140401|2013-10-01 09:30,1,134.275,134.3,134.125,134.125,275
20140401|2013-10-01 10:00,1,134.125,134.375,134.075,134.325,386
20140401|2013-10-01 10:30,1,134.3,134.4,134.275,134.35,124
20140401|2013-10-01 11:00,1,134.375,134.425,134.325,134.325,67
20140401|2013-10-01 11:30,1,134.4,134.45,134.325,134.45,71
20140401|2013-10-01 12:00,1,134.425,134.5,134.325,134.35,141
20140401|2013-10-01 12:30,1,134.325,134.5,134.325,134.5,291
20140401|2013-10-01 13:00,1,134.475,134.575,134.475,134.55,255
20140401|2013-10-01 13:30,1,134.5,134.525,134.5,134.525,36
20140401|2013-10-01 14:00,1,134.5,134.5,134.475,134.475,19
20140401|2013-10-01 14:30,1,134.45,134.45,134.4,134.4,13
20140401|2013-10-01 15:00,1,134.425,134.425,134.425,134.425,2
20140401|2013-10-01 15:30,1,134.425,134.425,134.4,134.425,12
20140401|2013-10-01 17:00,2,134.3,134.3,134.3,134.3,1
20140401|2013-10-01 19:00,2,134.4,134.4,134.4,134.4,2
20140401|2013-10-01 21:30,2,134.375,134.375,134.375,134.375,1
20140401|2013-10-01 23:00,2,134.45,134.45,134.45,134.45,1
20140401|2013-10-02 00:30,2,134.475,134.475,134.475,134.475,3
20140401|2013-10-02 07:00,2,134.5,134.525,134.5,134.525,5
20140401|2013-10-02 07:30,2,134.55,134.6,134.525,134.575,8
20140401|2013-10-02 08:00,2,134.45,134.45,134.325,134.325,28
20140401|2013-10-02 08:30,2,134.425,134.45,134.4,134.425,22
20140401|2013-10-02 09:00,2,134.475,134.85,134.4,134.575,238
20140401|2013-10-02 09:30,2,134.6,134.825,134.525,134.6,318
20140401|2013-10-02 10:00,2,134.6,134.675,134.525,134.675,123
20140401|2013-10-02 10:30,2,134.7,134.8,134.625,134.775,73
20140401|2013-10-02 11:00,2,134.75,134.875,134.7,134.725,216
20140401|2013-10-02 11:30,2,134.7,134.85,134.65,134.825,83
20140401|2013-10-02 12:00,2,134.85,134.85,134.575,134.6,180
20140401|2013-10-02 12:30,2,134.6,134.825,134.6,134.8,294
20140401|2013-10-02 13:00,2,134.775,134.85,134.775,134.825,88
20140401|2013-10-02 13:30,2,134.8,134.825,134.775,134.825,21
20140401|2013-10-02 15:00,2,134.7,134.7,134.6,134.6,25
20140401|2013-10-02 15:30,2,134.6,134.6,134.6,134.6,8
20140401|2013-10-02 17:00,3,134.6,134.6,134.575,134.575,2
20140401|2013-10-02 17:30,3,134.4,134.4,134.4,134.4,1
20140401|2013-10-02 19:30,3,134.5,134.5,134.5,134.5,1
20140401|2013-10-02 20:00,3,134.525,134.525,134.525,134.525,1
20140401|2013-10-03 00:00,3,134.525,134.525,134.5,134.5,2
20140401|2013-10-03 05:00,3,134.65,134.65,134.65,134.65,1
20140401|2013-10-03 06:00,3,134.55,134.55,134.55,134.55,3
20140401|2013-10-03 06:30,3,134.575,134.575,134.5,134.5,3
20140401|2013-10-03 07:00,3,134.575,134.625,134.525,134.625,3
20140401|2013-10-03 07:30,3,134.65,134.65,134.6,134.65,10
20140401|2013-10-03 08:00,3,134.65,134.675,134.65,134.65,29
20140401|2013-10-03 08:30,3,134.575,134.6,134.375,134.375,36
20140401|2013-10-03 09:00,3,134.375,134.5,134.325,134.375,336
20140401|2013-10-03 09:30,3,134.4,134.475,134.35,134.425,336
20140401|2013-10-03 10:00,3,134.425,134.625,134.375,134.525,122
20140401|2013-10-03 10:30,3,134.55,134.675,134.55,134.6,60
20140401|2013-10-03 11:00,3,134.625,134.75,134.625,134.675,128
20140401|2013-10-03 11:30,3,134.65,134.75,134.65,134.75,60
20140401|2013-10-03 12:00,3,134.725,134.85,134.725,134.75,191
20140401|2013-10-03 12:30,3,134.8,134.85,134.75,134.775,217
20140401|2013-10-03 13:00,3,134.725,134.775,134.675,134.675,110
20140401|2013-10-03 13:30,3,134.675,134.675,134.675,134.675,10
20140401|2013-10-03 14:00,3,134.6,134.6,134.6,134.6,6
20140401|2013-10-03 14:30,3,134.625,134.65,134.6,134.6,17
20140401|2013-10-03 15:00,3,134.6,134.6,134.6,134.6,6
20140401|2013-10-03 15:30,3,134.575,134.575,134.55,134.55,11
20140401|2013-10-03 17:00,4,134.6,134.6,134.5,134.5,4
20140401|2013-10-03 19:00,4,134.6,134.6,134.6,134.6,3
20140401|2013-10-03 20:00,4,134.575,134.575,134.575,134.575,1
20140401|2013-10-03 21:00,4,134.5,134.5,134.5,134.5,1
20140401|2013-10-03 21:30,4,134.425,134.425,134.425,134.425,1
20140401|2013-10-04 03:00,4,134.55,134.55,134.55,134.55,1
20140401|2013-10-04 06:00,4,134.525,134.525,134.525,134.525,1
20140401|2013-10-04 07:00,4,134.525,134.525,134.5,134.5,4
20140401|2013-10-04 07:30,4,134.5,134.5,134.5,134.5,2
20140401|2013-10-04 08:00,4,134.5,134.6,134.5,134.6,3
20140401|2013-10-04 08:30,4,134.5,134.525,134.475,134.5,21
20140401|2013-10-04 09:00,4,134.475,134.65,134.45,134.6,109
20140401|2013-10-04 09:30,4,134.65,134.75,134.625,134.65,105
20140401|2013-10-04 10:00,4,134.65,134.675,134.5,134.675,128
20140401|2013-10-04 10:30,4,134.725,134.75,134.625,134.675,33
20140401|2013-10-04 11:00,4,134.7,134.85,134.65,134.85,151
20140401|2013-10-04 11:30,4,134.875,135.075,134.875,135.075,559
20140401|2013-10-04 12:00,4,135.05,135.325,135.05,135.325,479
20140401|2013-10-04 12:30,4,135.325,135.45,135.275,135.3,354
20140401|2013-10-04 13:00,4,135.3,135.375,135.275,135.275,126
20140401|2013-10-04 13:30,4,135.275,135.275,135.2,135.2,60
20140401|2013-10-07 09:00,7,135.125,135.4,135.125,135.375,186
20140401|2013-10-07 09:30,7,135.375,135.4,135.1,135.15,282
20140401|2013-10-07 10:00,7,135.125,135.15,135.025,135.05,226
20140401|2013-10-07 10:30,7,135.075,135.15,135,135.125,47
20140401|2013-10-07 11:00,7,135.15,135.15,134.975,135.075,171
20140401|2013-10-07 11:30,7,135.075,135.175,135.05,135.15,126
20140401|2013-10-07 12:00,7,135.175,135.2,135.125,135.125,80
20140401|2013-10-07 12:30,7,135.1,135.175,135.05,135.1,184
20140401|2013-10-07 13:00,7,135.1,135.125,135.025,135.025,51
20140401|2013-10-07 13:30,7,135,135.05,135,135.05,8
20140401|2013-10-07 14:00,7,135.025,135.025,135.025,135.025,7
20140401|2013-10-07 14:30,7,135.025,135.025,134.975,135,18
20140401|2013-10-07 15:00,7,135,135.05,135,135,6
20140401|2013-10-07 15:30,7,135.05,135.05,134.925,134.925,20
20140401|2013-10-07 17:00,8,135,135.125,135,135.125,40
20140401|2013-10-07 17:30,8,135.15,135.15,135.15,135.15,4
20140401|2013-10-07 19:00,8,135.175,135.175,135.1,135.1,4
20140401|2013-10-07 20:30,8,135.125,135.15,135.125,135.15,2
20140401|2013-10-07 21:30,8,135.125,135.125,135.125,135.125,1
20140401|2013-10-08 04:30,8,135.125,135.125,135.125,135.125,1
20140401|2013-10-08 05:00,8,135.225,135.225,135.225,135.225,1
20140401|2013-10-08 06:30,8,135.2,135.2,135.2,135.2,2
20140401|2013-10-08 07:00,8,135.2,135.2,135.2,135.2,2
20140401|2013-10-08 07:30,8,135.125,135.125,135.1,135.1,2
20140401|2013-10-08 08:00,8,135.1,135.125,135.1,135.125,11
20140401|2013-10-08 08:30,8,135.05,135.15,135.025,135.15,40
20140401|2013-10-08 09:00,8,135.1,135.25,135.05,135.175,306
20140401|2013-10-08 09:30,8,135.2,135.225,135.1,135.125,154
20140401|2013-10-08 10:00,8,135.15,135.175,135.075,135.125,116
20140401|2013-10-08 10:30,8,135.125,135.15,134.925,134.95,150
20140401|2013-10-08 11:00,8,134.975,135.075,134.925,135.025,122
20140401|2013-10-08 11:30,8,135.05,135.075,135,135.025,70
20140401|2013-10-08 12:00,8,135.025,135.075,134.925,134.95,92
20140401|2013-10-08 12:30,8,135,135.15,135,135.075,209
20140401|2013-10-08 13:00,8,135.075,135.1,135.025,135.025,54
20140401|2013-10-08 13:30,8,135.025,135.025,135,135,11
20140401|2013-10-08 14:00,8,134.975,134.975,134.975,134.975,1
20140401|2013-10-08 14:30,8,134.975,135,134.95,135,43
20140401|2013-10-08 15:00,8,135,135.025,135,135.025,4
20140401|2013-10-08 17:00,9,134.975,134.975,134.975,134.975,1
20140401|2013-10-08 17:30,9,135,135,135,135,2
20140401|2013-10-08 18:00,9,135.1,135.1,135.1,135.1,1
20140401|2013-10-08 18:30,9,135.075,135.1,135.075,135.1,3
20140401|2013-10-08 19:30,9,135.025,135.025,135.025,135.025,1
20140401|2013-10-09 01:00,9,135.025,135.025,135.025,135.025,2
20140401|2013-10-09 03:00,9,135.075,135.075,135.075,135.075,2
20140401|2013-10-09 07:00,9,135.025,135.025,134.9,134.9,36
20140401|2013-10-09 07:30,9,134.85,134.85,134.725,134.725,87
20140401|2013-10-09 08:00,9,134.75,134.8,134.75,134.75,62
20140401|2013-10-09 08:30,9,134.8,134.8,134.725,134.775,66
20140401|2013-10-09 09:00,9,134.75,134.825,134.525,134.825,423
20140401|2013-10-09 09:30,9,134.775,134.825,134.675,134.7,96
20140401|2013-10-09 10:00,9,134.65,134.75,134.525,134.525,201
20140401|2013-10-09 10:30,9,134.525,134.625,134.475,134.55,376
20140401|2013-10-09 11:00,9,134.55,134.625,134.475,134.475,134
20140401|2013-10-09 11:30,9,134.45,134.6,134.375,134.45,261
20140401|2013-10-09 12:00,9,134.45,134.5,134.425,134.5,52
20140401|2013-10-09 12:30,9,134.525,134.75,134.525,134.6,174
20140401|2013-10-09 13:00,9,134.6,134.7,134.575,134.675,131
20140401|2013-10-09 13:30,9,134.65,134.675,134.625,134.625,7
20140401|2013-10-09 14:00,9,134.65,134.65,134.625,134.625,18
20140401|2013-10-09 14:30,9,134.675,134.675,134.6,134.6,10
20140401|2013-10-09 15:00,9,134.625,134.625,134.625,134.625,2
20140401|2013-10-09 15:30,9,134.7,134.7,134.6,134.65,26
20140401|2013-10-09 17:00,10,134.65,134.75,134.6,134.6,40
20140401|2013-10-09 17:30,10,134.6,134.6,134.6,134.6,1
20140401|2013-10-09 18:00,10,134.575,134.575,134.55,134.55,9
20140401|2013-10-09 19:00,10,134.575,134.575,134.575,134.575,1
20140401|2013-10-09 19:30,10,134.6,134.6,134.6,134.6,1
20140401|2013-10-10 05:30,10,134.65,134.675,134.65,134.675,3
20140401|2013-10-10 06:00,10,134.7,134.7,134.7,134.7,7
20140401|2013-10-10 06:30,10,134.7,134.7,134.7,134.7,1
20140401|2013-10-10 07:00,10,134.75,134.75,134.75,134.75,17
20140401|2013-10-10 07:30,10,134.75,134.75,134.75,134.75,6
20140401|2013-10-10 08:00,10,134.7,134.725,134.7,134.7,11
20140401|2013-10-10 08:30,10,134.7,134.825,134.7,134.8,32
20140401|2013-10-10 09:00,10,134.8,135,134.75,134.95,250
20140401|2013-10-10 09:30,10,134.975,135,134.625,134.8,168
20140401|2013-10-10 10:00,10,134.85,134.875,134.675,134.8,127
20140401|2013-10-10 10:30,10,134.825,134.85,134.725,134.85,193
20140401|2013-10-10 11:00,10,134.85,134.9,134.75,134.875,89
20140401|2013-10-10 11:30,10,134.85,134.9,134.8,134.8,58
20140401|2013-10-10 12:00,10,134.825,134.9,134.75,134.9,105
20140401|2013-10-10 12:30,10,134.9,135,134.875,134.975,382
20140401|2013-10-10 13:00,10,134.95,135.025,134.95,134.975,96
20140401|2013-10-10 13:30,10,135,135.05,134.975,135.025,51
20140401|2013-10-10 14:00,10,134.95,134.95,134.95,134.95,4
20140401|2013-10-10 14:30,10,135,135.075,135,135.075,11
20140401|2013-10-10 15:00,10,134.925,134.925,134.9,134.9,6
20140401|2013-10-10 17:00,11,134.9,135,134.9,135,10
20140401|2013-10-10 19:00,11,134.975,135,134.975,135,5
20140401|2013-10-10 19:30,11,134.975,135,134.975,135,4
20140401|2013-10-10 21:30,11,134.975,135,134.975,135,8
20140401|2013-10-11 05:00,11,135,135,135,135,1
20140401|2013-10-11 05:30,11,135,135,135,135,2
20140401|2013-10-11 06:00,11,135,135,135,135,7
20140401|2013-10-11 06:30,11,135,135.075,135,135.05,8
20140401|2013-10-11 07:00,11,135.025,135.075,135.025,135.025,3
20140401|2013-10-11 07:30,11,135.05,135.1,135.025,135.1,94
20140401|2013-10-11 08:00,11,135.125,135.125,135.125,135.125,20
20140401|2013-10-11 08:30,11,135.05,135.2,135.05,135.2,53
20140401|2013-10-11 09:00,11,135.2,135.45,135.175,135.425,504
20140401|2013-10-11 09:30,11,135.45,135.525,135.325,135.525,558
20140401|2013-10-11 10:00,11,135.55,135.55,135.4,135.45,219
20140401|2013-10-11 10:30,11,135.45,135.45,135.2,135.275,334
20140401|2013-10-11 11:00,11,135.275,135.5,135.25,135.425,363
20140401|2013-10-11 11:30,11,135.4,135.425,135.275,135.425,105
20140401|2013-10-11 12:00,11,135.4,135.45,135.25,135.275,212
20140401|2013-10-11 12:30,11,135.25,135.375,135.125,135.15,635
20140401|2013-10-11 13:00,11,135.125,135.25,135.1,135.25,175
20140401|2013-10-11 13:30,11,135.2,135.375,135.175,135.2,143
20140401|2013-10-14 09:00,14,135.325,135.575,135.3,135.3,841
20140401|2013-10-14 09:30,14,135.35,135.575,135.325,135.425,193
20140401|2013-10-14 10:00,14,135.45,135.525,135.425,135.475,83
20140401|2013-10-14 10:30,14,135.475,135.55,135.475,135.525,134
20140401|2013-10-14 11:00,14,135.55,135.55,135.5,135.5,85
20140401|2013-10-14 11:30,14,135.525,135.55,135.5,135.525,68
20140401|2013-10-14 12:00,14,135.525,135.575,135.5,135.575,109
20140401|2013-10-14 12:30,14,135.575,135.725,135.575,135.675,370
20140401|2013-10-14 13:00,14,135.7,135.725,135.65,135.675,64
20140401|2013-10-14 13:30,14,135.675,135.7,135.625,135.625,115
20140401|2013-10-14 14:00,14,135.625,135.625,135.6,135.625,25
20140401|2013-10-14 14:30,14,135.6,135.65,135.6,135.65,31
20140401|2013-10-14 15:00,14,135.6,135.65,135.6,135.6,31
20140401|2013-10-14 15:30,14,135.575,135.575,135.575,135.575,2
20140401|2013-10-14 17:00,15,135.55,135.625,135.55,135.625,9
20140401|2013-10-14 17:30,15,135.575,135.65,135.575,135.625,62
20140401|2013-10-14 18:00,15,135.625,135.625,135.625,135.625,3
20140401|2013-10-14 18:30,15,135.625,135.625,135.625,135.625,6
20140401|2013-10-14 19:00,15,135.575,135.575,135.45,135.475,28
20140401|2013-10-14 19:30,15,135.45,135.5,135.45,135.5,9
20140401|2013-10-14 20:00,15,135.5,135.5,135.5,135.5,1
20140401|2013-10-14 20:30,15,135.525,135.525,135.5,135.5,9
20140401|2013-10-14 22:00,15,135.5,135.5,135.45,135.45,30
20140401|2013-10-15 00:00,15,135.55,135.55,135.55,135.55,1
20140401|2013-10-15 02:30,15,135.5,135.5,135.5,135.5,2
20140401|2013-10-15 03:30,15,135.55,135.55,135.55,135.55,4
20140401|2013-10-15 04:30,15,135.525,135.525,135.5,135.5,2
20140401|2013-10-15 06:00,15,135.625,135.625,135.625,135.625,5
20140401|2013-10-15 06:30,15,135.525,135.525,135.5,135.5,4
20140401|2013-10-15 07:00,15,135.475,135.625,135.475,135.625,10
20140401|2013-10-15 07:30,15,135.625,135.625,135.55,135.6,45
20140401|2013-10-15 08:00,15,135.6,135.625,135.525,135.55,25
20140401|2013-10-15 08:30,15,135.475,135.55,135.4,135.5,256
20140401|2013-10-15 09:00,15,135.45,135.65,135.425,135.575,379
20140401|2013-10-15 09:30,15,135.6,135.65,135.45,135.5,121
20140401|2013-10-15 10:00,15,135.425,135.425,134.975,135.175,511
20140401|2013-10-15 10:30,15,135.15,135.325,135.025,135.3,161
20140401|2013-10-15 11:00,15,135.325,135.45,135.275,135.4,129
20140401|2013-10-15 11:30,15,135.4,135.425,135.35,135.4,314
20140401|2013-10-15 12:00,15,135.4,135.4,135.3,135.3,342
20140401|2013-10-15 12:30,15,135.3,135.35,135.175,135.25,162
20140401|2013-10-15 13:00,15,135.225,135.3,135.175,135.225,255
20140401|2013-10-15 13:30,15,135.125,135.175,135.1,135.175,31
20140401|2013-10-15 14:00,15,135.175,135.175,135.1,135.1,29
20140401|2013-10-15 14:30,15,135.1,135.15,135.1,135.15,7
20140401|2013-10-15 15:00,15,135.1,135.1,135.1,135.1,1
20140401|2013-10-15 15:30,15,135.175,135.175,135.1,135.1,4
20140401|2013-10-15 17:00,16,135.2,135.2,135.2,135.2,10
20140401|2013-10-15 17:30,16,135.175,135.2,135.175,135.2,3
20140401|2013-10-15 18:00,16,135.25,135.25,135.25,135.25,8
20140401|2013-10-15 18:30,16,135.225,135.225,135.225,135.225,4
20140401|2013-10-15 19:00,16,135.25,135.275,135.225,135.225,16
20140401|2013-10-15 20:30,16,135.275,135.275,135.225,135.225,2
20140401|2013-10-15 21:30,16,135.275,135.35,135.275,135.35,6
20140401|2013-10-15 22:00,16,135.325,135.325,135.325,135.325,2
20140401|2013-10-16 04:00,16,135.3,135.3,135.275,135.275,2
20140401|2013-10-16 04:30,16,135.275,135.275,135.275,135.275,1
20140401|2013-10-16 06:30,16,135.25,135.275,135.25,135.275,2
20140401|2013-10-16 07:00,16,135.4,135.4,135.4,135.4,1
20140401|2013-10-16 07:30,16,135.425,135.5,135.425,135.5,21
20140401|2013-10-16 08:00,16,135.5,135.575,135.5,135.5,39
20140401|2013-10-16 08:30,16,135.525,135.575,135.45,135.575,91
20140401|2013-10-16 09:00,16,135.525,135.7,135.5,135.65,128
20140401|2013-10-16 09:30,16,135.6,135.675,135.475,135.525,108
20140401|2013-10-16 10:00,16,135.475,135.5,135.15,135.375,417
20140401|2013-10-16 10:30,16,135.4,135.5,135.375,135.475,26
20140401|2013-10-16 11:00,16,135.5,135.6,135.475,135.55,118
20140401|2013-10-16 11:30,16,135.55,135.6,135.525,135.6,111
20140401|2013-10-16 12:00,16,135.6,135.675,135.6,135.625,98
20140401|2013-10-16 12:30,16,135.675,135.725,135.525,135.725,238
20140401|2013-10-16 13:00,16,135.675,135.675,135.5,135.5,59
20140401|2013-10-16 13:30,16,135.5,135.5,135.475,135.475,4
20140401|2013-10-16 14:00,16,135.55,135.55,135.375,135.375,4
20140401|2013-10-16 14:30,16,135.4,135.4,135.4,135.4,1
20140401|2013-10-16 15:00,16,135.5,135.5,135.45,135.5,19
20140401|2013-10-16 15:30,16,135.475,135.5,135.475,135.5,9
20140401|2013-10-16 17:00,17,135.75,135.75,135.575,135.575,50
20140401|2013-10-16 17:30,17,135.575,135.675,135.575,135.675,16
20140401|2013-10-16 18:00,17,135.675,135.675,135.575,135.625,16
20140401|2013-10-16 19:00,17,135.675,135.725,135.675,135.725,9
20140401|2013-10-16 23:00,17,135.725,135.725,135.725,135.725,10
20140401|2013-10-17 01:30,17,135.675,135.675,135.675,135.675,1
20140401|2013-10-17 02:00,17,135.7,135.7,135.7,135.7,3
20140401|2013-10-17 02:30,17,135.7,135.7,135.7,135.7,1
20140401|2013-10-17 06:30,17,135.675,135.7,135.675,135.7,2
20140401|2013-10-17 07:00,17,135.7,135.7,135.65,135.7,3
20140401|2013-10-17 07:30,17,135.725,135.75,135.675,135.7,35
20140401|2013-10-17 08:00,17,135.675,135.75,135.675,135.75,26
20140401|2013-10-17 08:30,17,135.75,135.8,135.725,135.8,192
20140401|2013-10-17 09:00,17,135.8,135.925,135.775,135.9,274
20140401|2013-10-17 09:30,17,135.925,136.05,135.775,135.825,725
20140401|2013-10-17 10:00,17,135.85,135.875,135.75,135.85,115
20140401|2013-10-17 10:30,17,135.85,135.875,135.675,135.75,69
20140401|2013-10-17 11:00,17,135.725,135.925,135.725,135.75,133
20140401|2013-10-17 11:30,17,135.775,135.825,135.6,135.6,125
20140401|2013-10-17 12:00,17,135.6,135.6,135.1,135.1,678
20140401|2013-10-17 12:30,17,135.125,135.125,134.325,134.35,731
20140401|2013-10-17 13:00,17,134.4,134.6,134.1,134.2,353
20140401|2013-10-17 13:30,17,134.175,134.275,134.05,134.25,64
20140401|2013-10-17 14:00,17,134.275,134.35,134.25,134.35,32
20140401|2013-10-17 14:30,17,134.25,134.35,134.2,134.35,66
20140401|2013-10-17 15:00,17,134.475,134.475,134.275,134.275,11
20140401|2013-10-17 15:30,17,134.275,134.425,134.25,134.375,16
20140401|2013-10-17 17:00,18,134.5,134.6,134.5,134.6,15
20140401|2013-10-17 19:00,18,134.5,134.6,134.5,134.6,4
20140401|2013-10-17 19:30,18,134.5,134.5,134.45,134.45,4
20140401|2013-10-17 20:00,18,134.55,134.575,134.55,134.575,2
20140401|2013-10-17 20:30,18,134.525,134.525,134.5,134.5,4
20140401|2013-10-17 21:00,18,134.5,134.5,134.5,134.5,1
20140401|2013-10-17 21:30,18,134.5,134.5,134.5,134.5,10
20140401|2013-10-17 22:30,18,134.45,134.45,134.45,134.45,1
20140401|2013-10-17 23:00,18,134.525,134.525,134.525,134.525,5
20140401|2013-10-18 05:30,18,134.5,134.5,134.475,134.475,5
20140401|2013-10-18 07:00,18,134.55,134.625,134.525,134.625,15
20140401|2013-10-18 07:30,18,134.65,134.675,134.6,134.675,8
20140401|2013-10-18 08:00,18,134.675,134.7,134.6,134.65,57
20140401|2013-10-18 08:30,18,134.625,134.95,134.6,134.925,118
20140401|2013-10-18 09:00,18,134.975,134.975,134.625,134.775,389
20140401|2013-10-18 09:30,18,134.725,134.775,134.4,134.5,296
20140401|2013-10-18 10:00,18,134.425,134.5,134.275,134.325,211
20140401|2013-10-18 10:30,18,134.275,134.55,134.25,134.55,316
20140401|2013-10-18 11:00,18,134.5,134.5,134.2,134.375,110
20140401|2013-10-18 11:30,18,134.375,134.4,134.3,134.35,48
20140401|2013-10-18 12:00,18,134.375,134.625,134.375,134.575,58
20140401|2013-10-18 12:30,18,134.55,134.85,134.5,134.725,407
20140401|2013-10-18 13:00,18,134.7,134.725,134.625,134.675,68
20140401|2013-10-18 13:30,18,134.65,134.65,134.625,134.65,3
20140401|2013-10-21 09:00,21,134.7,134.85,134.5,134.825,144
20140401|2013-10-21 09:30,21,134.875,134.975,134.675,134.675,107
20140401|2013-10-21 10:00,21,134.725,134.875,134.725,134.85,60
20140401|2013-10-21 10:30,21,134.9,134.975,134.875,134.9,78
20140401|2013-10-21 11:00,21,134.875,134.975,134.875,134.925,14
20140401|2013-10-21 11:30,21,134.9,134.975,134.875,134.875,119
20140401|2013-10-21 12:00,21,134.875,134.875,134.75,134.75,47
20140401|2013-10-21 12:30,21,134.75,134.85,134.7,134.725,233
20140401|2013-10-21 13:00,21,134.775,134.8,134.775,134.775,30
20140401|2013-10-21 13:30,21,134.8,134.825,134.75,134.8,17
20140401|2013-10-21 14:00,21,134.7,134.7,134.65,134.65,13
20140401|2013-10-21 15:00,21,134.75,134.75,134.725,134.725,12
20140401|2013-10-21 15:30,21,134.775,134.85,134.775,134.85,7
20140401|2013-10-21 17:00,22,134.825,134.825,134.775,134.775,3
20140401|2013-10-21 17:30,22,134.825,134.825,134.825,134.825,4
20140401|2013-10-21 18:00,22,134.85,134.85,134.85,134.85,3
20140401|2013-10-21 18:30,22,134.9,134.9,134.9,134.9,1
20140401|2013-10-21 19:00,22,134.825,134.85,134.8,134.85,16
20140401|2013-10-21 21:00,22,134.875,134.875,134.875,134.875,1
20140401|2013-10-21 22:30,22,134.9,134.9,134.9,134.9,4
20140401|2013-10-21 23:00,22,134.9,134.9,134.9,134.9,4
20140401|2013-10-22 02:00,22,134.925,134.925,134.925,134.925,1
20140401|2013-10-22 03:30,22,134.9,134.925,134.9,134.925,2
20140401|2013-10-22 04:00,22,134.925,134.925,134.925,134.925,1
20140401|2013-10-22 05:00,22,134.875,134.925,134.875,134.925,4
20140401|2013-10-22 07:30,22,134.925,135.025,134.925,135.025,78
20140401|2013-10-22 08:00,22,135.025,135.15,134.975,135.1,158
20140401|2013-10-22 08:30,22,135.125,135.15,135.05,135.05,54
20140401|2013-10-22 09:00,22,135.1,135.35,135.075,135.325,241
20140401|2013-10-22 09:30,22,135.3,135.425,135.225,135.25,338
20140401|2013-10-22 10:00,22,135.25,135.325,135.1,135.275,114
20140401|2013-10-22 10:30,22,135.25,135.35,135.25,135.325,91
20140401|2013-10-22 11:00,22,135.3,135.4,135.225,135.4,203
20140401|2013-10-22 11:30,22,135.425,135.425,135.275,135.425,134
20140401|2013-10-22 12:00,22,135.35,135.4,135.275,135.325,80
20140401|2013-10-22 12:30,22,135.35,135.45,135.175,135.425,229
20140401|2013-10-22 13:00,22,135.425,135.55,135.425,135.55,409
20140401|2013-10-22 13:30,22,135.55,135.6,135.5,135.6,33
20140401|2013-10-22 14:00,22,135.575,135.625,135.525,135.525,20
20140401|2013-10-22 14:30,22,135.525,135.525,135.525,135.525,14
20140401|2013-10-22 15:00,22,135.525,135.525,135.525,135.525,1
20140401|2013-10-22 15:30,22,135.5,135.5,135.5,135.5,3
20140401|2013-10-22 17:00,23,135.475,135.475,135.475,135.475,6
20140401|2013-10-22 17:30,23,135.55,135.575,135.55,135.575,2
20140401|2013-10-22 18:00,23,135.5,135.5,135.5,135.5,1
20140401|2013-10-22 19:00,23,135.525,135.6,135.525,135.6,6
20140401|2013-10-22 20:00,23,135.65,135.7,135.625,135.7,51
20140401|2013-10-22 21:00,23,135.675,135.675,135.675,135.675,1
20140401|2013-10-22 21:30,23,135.7,135.725,135.7,135.725,12
20140401|2013-10-22 22:30,23,135.725,135.725,135.725,135.725,2
20140401|2013-10-23 00:00,23,135.625,135.625,135.625,135.625,1
20140401|2013-10-23 07:00,23,135.55,135.55,135.475,135.55,5
20140401|2013-10-23 07:30,23,135.55,135.55,135.5,135.5,6
20140401|2013-10-23 08:00,23,135.5,135.525,135.5,135.525,19
20140401|2013-10-23 08:30,23,135.575,135.65,135.575,135.65,28
20140401|2013-10-23 09:00,23,135.6,135.675,135.225,135.4,384
20140401|2013-10-23 09:30,23,135.35,135.5,135.325,135.5,349
20140401|2013-10-23 10:00,23,135.5,135.875,135.475,135.85,443
20140401|2013-10-23 10:30,23,135.825,135.825,135.1,135.125,556
20140401|2013-10-23 11:00,23,135.15,135.375,135.15,135.35,255
20140401|2013-10-23 11:30,23,135.375,135.475,135.125,135.175,347
20140401|2013-10-23 12:00,23,135.15,135.15,134.95,135.025,334
20140401|2013-10-23 12:30,23,135.05,135.2,134.9,134.9,268
20140401|2013-10-23 13:00,23,134.9,134.975,134.85,134.975,346
20140401|2013-10-23 13:30,23,134.95,135,134.9,134.95,24
20140401|2013-10-23 14:00,23,134.975,135.15,134.975,135.15,32
20140401|2013-10-23 14:30,23,135.125,135.125,135.05,135.05,16
20140401|2013-10-23 15:00,23,135.075,135.075,135,135.025,30
20140401|2013-10-23 15:30,23,135,135.05,135,135.05,19
20140401|2013-10-23 17:00,24,135,135.15,135,135.15,10
20140401|2013-10-23 18:00,24,135.1,135.1,135.1,135.1,2
20140401|2013-10-23 18:30,24,134.9,134.9,134.85,134.9,13
20140401|2013-10-23 19:00,24,134.9,134.9,134.9,134.9,3
20140401|2013-10-23 20:30,24,135.05,135.05,135.05,135.05,1
20140401|2013-10-23 21:00,24,135.025,135.025,135,135,5
20140401|2013-10-24 00:00,24,135.025,135.025,135,135,5
20140401|2013-10-24 00:30,24,135,135,134.975,135,6
20140401|2013-10-24 01:00,24,134.975,135.05,134.95,135.05,21
20140401|2013-10-24 03:00,24,135.075,135.075,135.075,135.075,1
20140401|2013-10-24 04:30,24,135.075,135.075,135.075,135.075,1
20140401|2013-10-24 05:00,24,135.075,135.075,135.075,135.075,2
20140401|2013-10-24 06:00,24,135.15,135.15,135.15,135.15,1
20140401|2013-10-24 07:00,24,135.075,135.075,135.05,135.05,6
20140401|2013-10-24 07:30,24,135.025,135.075,135.025,135.075,21
20140401|2013-10-24 08:00,24,135.025,135.025,134.975,135,19
20140401|2013-10-24 08:30,24,135.05,135.075,135.025,135.05,22
20140401|2013-10-24 09:00,24,135.1,135.15,134.825,135.025,324
20140401|2013-10-24 09:30,24,135.025,135.1,134.975,135.025,181
20140401|2013-10-24 10:00,24,135,135.075,134.925,134.925,156
20140401|2013-10-24 10:30,24,134.95,135,134.85,134.95,89
20140401|2013-10-24 11:00,24,134.975,135.1,134.9,135.05,153
20140401|2013-10-24 11:30,24,135.025,135.1,134.825,134.825,158
20140401|2013-10-24 12:00,24,134.85,135.025,134.825,134.975,129
20140401|2013-10-24 12:30,24,135,135.075,134.825,134.925,345
20140401|2013-10-24 13:00,24,134.925,135.05,134.9,135,73
20140401|2013-10-24 13:30,24,135,135,134.9,134.9,15
20140401|2013-10-24 14:00,24,134.95,134.975,134.95,134.95,6
20140401|2013-10-24 14:30,24,134.95,134.95,134.925,134.925,6
20140401|2013-10-24 15:00,24,134.875,134.925,134.875,134.925,9
20140401|2013-10-24 15:30,24,134.85,134.85,134.85,134.85,4
20140401|2013-10-24 17:00,25,134.95,134.95,134.95,134.95,10
20140401|2013-10-24 17:30,25,134.95,134.95,134.9,134.9,5
20140401|2013-10-24 18:00,25,134.95,134.95,134.95,134.95,1
20140401|2013-10-24 18:30,25,134.975,135,134.975,135,16
20140401|2013-10-24 19:00,25,135.05,135.05,135.05,135.05,4
20140401|2013-10-24 19:30,25,135.05,135.05,135.05,135.05,2
20140401|2013-10-24 20:30,25,135.05,135.05,135.05,135.05,2
20140401|2013-10-24 21:00,25,135.05,135.05,135.05,135.05,4
20140401|2013-10-24 22:00,25,134.975,134.975,134.975,134.975,1
20140401|2013-10-25 03:00,25,135.05,135.05,135.05,135.05,2
20140401|2013-10-25 04:00,25,135.05,135.05,135.05,135.05,1
20140401|2013-10-25 04:30,25,134.95,134.95,134.9,134.9,9
20140401|2013-10-25 05:30,25,135.05,135.05,135.05,135.05,1
20140401|2013-10-25 06:00,25,135.05,135.1,135.05,135.1,11
20140401|2013-10-25 06:30,25,135.1,135.1,135,135.1,10
20140401|2013-10-25 07:00,25,135.15,135.175,135.1,135.125,124
20140401|2013-10-25 07:30,25,135.175,135.2,135.075,135.075,26
20140401|2013-10-25 08:00,25,135.05,135.125,135.025,135.125,14
20140401|2013-10-25 08:30,25,135.05,135.5,135.05,135.475,630
20140401|2013-10-25 09:00,25,135.45,135.55,135.075,135.2,658
20140401|2013-10-25 09:30,25,135.225,135.375,135.075,135.125,366
20140401|2013-10-25 10:00,25,135.125,135.125,134.95,135,359
20140401|2013-10-25 10:30,25,135.025,135.275,134.975,135.25,243
20140401|2013-10-25 11:00,25,135.275,135.5,135.025,135.025,632
20140401|2013-10-25 11:30,25,135,135,134.55,134.85,544
20140401|2013-10-25 12:00,25,134.825,134.9,134.25,134.3,292
20140401|2013-10-25 12:30,25,134.325,134.475,134,134.425,447
20140401|2013-10-25 13:00,25,134.4,134.45,134.15,134.175,127
20140401|2013-10-25 13:30,25,134.1,134.3,134.1,134.3,60
20140401|2013-10-28 09:00,28,134.5,134.85,134.375,134.775,350
20140401|2013-10-28 09:30,28,134.775,134.825,134.5,134.525,617
20140401|2013-10-28 10:00,28,134.5,134.625,134.375,134.425,463
20140401|2013-10-28 10:30,28,134.425,134.575,134.4,134.575,344
20140401|2013-10-28 11:00,28,134.575,134.575,134.475,134.5,399
20140401|2013-10-28 11:30,28,134.525,134.55,134.45,134.5,149
20140401|2013-10-28 12:00,28,134.5,134.7,134.45,134.675,476
20140401|2013-10-28 12:30,28,134.65,134.8,134.6,134.625,437
20140401|2013-10-28 13:00,28,134.6,134.65,134.425,134.425,159
20140401|2013-10-28 13:30,28,134.475,134.5,134.35,134.375,52
20140401|2013-10-28 14:00,28,134.35,134.375,134.325,134.35,129
20140401|2013-10-28 14:30,28,134.3,134.375,134.25,134.25,42
20140401|2013-10-28 15:00,28,134.25,134.325,134.2,134.25,27
20140401|2013-10-28 15:30,28,134.2,134.25,134.2,134.25,3
20140401|2013-10-28 17:00,29,134.25,134.25,134.25,134.25,1
20140401|2013-10-28 17:30,29,134.4,134.4,134.375,134.375,3
20140401|2013-10-28 18:00,29,134.325,134.4,134.275,134.375,10
20140401|2013-10-28 20:00,29,134.325,134.325,134.275,134.275,4
20140401|2013-10-28 20:30,29,134.275,134.325,134.275,134.325,2
20140401|2013-10-28 23:00,29,134.375,134.375,134.375,134.375,1
20140401|2013-10-29 02:30,29,134.35,134.35,134.35,134.35,1
20140401|2013-10-29 04:00,29,134.4,134.4,134.3,134.4,4
20140401|2013-10-29 05:00,29,134.4,134.45,134.375,134.45,3
20140401|2013-10-29 05:30,29,134.425,134.425,134.3,134.3,13
20140401|2013-10-29 06:00,29,134.275,134.275,134.25,134.25,3
20140401|2013-10-29 06:30,29,134.3,134.35,134.3,134.35,4
20140401|2013-10-29 07:00,29,134.25,134.25,134.25,134.25,4
20140401|2013-10-29 07:30,29,134.375,134.4,134.375,134.4,5
20140401|2013-10-29 08:00,29,134.375,134.475,134.375,134.4,18
20140401|2013-10-29 08:30,29,134.4,134.475,134.4,134.475,75
20140401|2013-10-29 09:00,29,134.45,134.475,134.15,134.15,485
20140401|2013-10-29 09:30,29,134.175,134.425,134.125,134.425,346
20140401|2013-10-29 10:00,29,134.4,134.55,134.375,134.45,293
20140401|2013-10-29 10:30,29,134.475,134.85,134.45,134.75,785
20140401|2013-10-29 11:00,29,134.8,134.825,134.5,134.625,336
20140401|2013-10-29 11:30,29,134.65,134.675,134.475,134.6,108
20140401|2013-10-29 12:00,29,134.6,134.675,134.475,134.525,358
20140401|2013-10-29 12:30,29,134.55,134.675,134.5,134.65,811
20140401|2013-10-29 13:00,29,134.675,134.7,134.475,134.475,339
20140401|2013-10-29 13:30,29,134.475,134.5,134.425,134.5,94
20140401|2013-10-29 14:00,29,134.475,134.475,134.4,134.4,12
20140401|2013-10-29 14:30,29,134.4,134.4,134.4,134.4,5
20140401|2013-10-29 15:00,29,134.45,134.5,134.45,134.45,43
20140401|2013-10-29 15:30,29,134.525,134.55,134.475,134.475,12
20140401|2013-10-29 17:00,30,134.575,134.6,134.575,134.6,38
20140401|2013-10-29 17:30,30,134.525,134.6,134.4,134.425,10
20140401|2013-10-29 19:30,30,134.4,134.4,134.4,134.4,1
20140401|2013-10-29 20:30,30,134.45,134.45,134.425,134.425,5
20140401|2013-10-29 21:00,30,134.425,134.425,134.425,134.425,2
20140401|2013-10-30 00:00,30,134.5,134.5,134.5,134.5,1
20140401|2013-10-30 02:30,30,134.55,134.55,134.55,134.55,1
20140401|2013-10-30 04:00,30,134.575,134.575,134.575,134.575,1
20140401|2013-10-30 04:30,30,134.6,134.6,134.6,134.6,1
20140401|2013-10-30 05:00,30,134.575,134.6,134.575,134.6,4
20140401|2013-10-30 06:30,30,134.575,134.6,134.55,134.6,5
20140401|2013-10-30 07:00,30,134.6,134.6,134.575,134.575,7
20140401|2013-10-30 07:30,30,134.6,134.625,134.55,134.625,33
20140401|2013-10-30 08:00,30,134.6,134.625,134.6,134.6,21
20140401|2013-10-30 08:30,30,134.625,134.65,134.525,134.6,77
20140401|2013-10-30 09:00,30,134.55,134.6,134.35,134.5,389
20140401|2013-10-30 09:30,30,134.5,134.775,134.5,134.675,710
20140401|2013-10-30 10:00,30,134.65,134.7,134.55,134.65,436
20140401|2013-10-30 10:30,30,134.65,134.85,134.65,134.775,517
20140401|2013-10-30 11:00,30,134.775,134.8,134.675,134.7,187
20140401|2013-10-30 11:30,30,134.75,134.75,134.225,134.375,646
20140401|2013-10-30 12:00,30,134.375,134.625,134.325,134.5,610
20140401|2013-10-30 12:30,30,134.5,134.5,134.025,134.025,591
20140401|2013-10-30 13:00,30,134.05,134.075,133.875,134,653
20140401|2013-10-30 13:30,30,133.975,134.05,133.95,134.05,21
20140401|2013-10-30 14:00,30,134.1,134.15,134.025,134.025,50
20140401|2013-10-30 14:30,30,134.025,134.1,134,134,24
20140401|2013-10-30 15:00,30,134.05,134.075,134.05,134.075,3
20140401|2013-10-30 15:30,30,134.025,134.05,134,134,15
20140401|2013-10-30 17:00,31,134,134.1,134,134.1,3
20140401|2013-10-30 17:30,31,134.1,134.1,134.1,134.1,1
20140401|2013-10-30 22:00,31,134.1,134.1,134.1,134.1,2
20140401|2013-10-30 23:00,31,134.025,134.025,134.025,134.025,6
20140401|2013-10-30 23:30,31,134.1,134.1,134.1,134.1,1
20140401|2013-10-31 02:00,31,133.975,133.975,133.975,133.975,2
20140401|2013-10-31 03:00,31,133.975,133.975,133.975,133.975,1
20140401|2013-10-31 04:00,31,133.975,133.975,133.975,133.975,3
20140401|2013-10-31 04:30,31,133.975,134.025,133.975,134.025,4
20140401|2013-10-31 05:00,31,134.025,134.025,134.025,134.025,3
20140401|2013-10-31 05:30,31,134.025,134.025,134.025,134.025,2
20140401|2013-10-31 06:00,31,134.075,134.1,134.075,134.1,2
20140401|2013-10-31 06:30,31,134.225,134.225,134.2,134.225,8
20140401|2013-10-31 07:00,31,134.275,134.425,134.275,134.4,38
20140401|2013-10-31 07:30,31,134.4,134.425,134.4,134.425,14
20140401|2013-10-31 08:00,31,134.375,134.4,134.325,134.375,18
20140401|2013-10-31 08:30,31,134.4,134.4,134.275,134.275,65
20140401|2013-10-31 09:00,31,134.25,134.7,134.225,134.65,619
20140401|2013-10-31 09:30,31,134.625,134.675,134.5,134.575,197
20140401|2013-10-31 10:00,31,134.5,134.55,134.175,134.275,386
20140401|2013-10-31 10:30,31,134.25,134.3,134.125,134.15,308
20140401|2013-10-31 11:00,31,134.15,134.225,134,134.125,418
20140401|2013-10-31 11:30,31,134.1,134.15,133.65,133.85,560
20140401|2013-10-31 12:00,31,133.8,134.1,133.8,134.075,243
20140401|2013-10-31 12:30,31,134.05,134.2,133.825,134.025,764
20140401|2013-10-31 13:00,31,134.05,134.075,133.85,133.85,339
20140401|2013-10-31 13:30,31,133.875,134.175,133.875,134.175,36
20140401|2013-10-31 14:00,31,134.2,134.25,134,134,120
20140401|2013-10-31 14:30,31,133.95,133.95,133.925,133.95,30
20140401|2013-10-31 15:00,31,133.925,133.95,133.875,133.95,16
20140401|2013-10-31 15:30,31,133.975,134.05,133.9,134.05,98
20140401|2013-10-31 17:00,1,134.05,134.05,134.05,134.05,7
20140401|2013-10-31 17:30,1,134.15,134.15,134.15,134.15,1
20140401|2013-10-31 18:30,1,134.175,134.175,134.125,134.125,16
20140401|2013-10-31 19:00,1,134.075,134.075,134.05,134.05,10
20140401|2013-10-31 19:30,1,134.175,134.2,134.175,134.2,8
20140401|2013-10-31 20:00,1,134.2,134.2,134.2,134.2,1
20140401|2013-10-31 20:30,1,134.1,134.1,134.05,134.05,35
20140401|2013-10-31 21:00,1,134.05,134.05,134.05,134.05,1
20140401|2013-10-31 21:30,1,134.05,134.1,134.05,134.1,6
20140401|2013-11-01 01:00,1,134.05,134.05,134.05,134.05,6
20140401|2013-11-01 02:00,1,134.05,134.05,134.05,134.05,4
20140401|2013-11-01 03:00,1,134.05,134.05,134.05,134.05,2
20140401|2013-11-01 03:30,1,134,134,133.975,133.975,14
20140401|2013-11-01 04:30,1,133.95,133.95,133.925,133.95,8
20140401|2013-11-01 05:00,1,133.95,133.95,133.95,133.95,2
20140401|2013-11-01 05:30,1,133.925,133.925,133.9,133.9,24
20140401|2013-11-01 06:00,1,133.95,133.95,133.9,133.9,15
20140401|2013-11-01 06:30,1,133.925,133.975,133.925,133.975,5
20140401|2013-11-01 07:00,1,133.975,134,133.975,134,6
20140401|2013-11-01 07:30,1,133.975,134.1,133.925,134.075,29
20140401|2013-11-01 08:00,1,134.025,134.075,134.025,134.025,20
20140401|2013-11-01 08:30,1,134,134.025,133.925,133.95,110
20140401|2013-11-01 09:00,1,133.95,134.15,133.725,133.75,711
20140401|2013-11-01 09:30,1,133.75,133.775,133.225,133.45,740
20140401|2013-11-01 10:00,1,133.45,133.475,133.175,133.2,671
20140401|2013-11-01 10:30,1,133.2,133.625,133.2,133.525,533
20140401|2013-11-01 11:00,1,133.55,133.85,133.55,133.8,422
20140401|2013-11-01 11:30,1,133.85,133.85,133.525,133.7,478
20140401|2013-11-01 12:00,1,133.675,133.7,133.575,133.65,335
20140401|2013-11-01 12:30,1,133.65,133.7,133.375,133.475,505
20140401|2013-11-01 13:00,1,133.45,133.475,133.35,133.45,269
20140401|2013-11-01 13:30,1,133.475,133.475,133.45,133.45,45
20140401|2013-11-04 09:00,4,133.35,133.775,133.3,133.575,499
20140401|2013-11-04 09:30,4,133.575,133.6,133.475,133.475,147
20140401|2013-11-04 10:00,4,133.475,133.55,133.4,133.5,76
20140401|2013-11-04 10:30,4,133.5,133.575,133.45,133.575,143
20140401|2013-11-04 11:00,4,133.55,133.55,133.45,133.525,194
20140401|2013-11-04 11:30,4,133.525,133.675,133.425,133.55,478
20140401|2013-11-04 12:00,4,133.525,133.7,133.525,133.6,160
20140401|2013-11-04 12:30,4,133.6,133.875,133.6,133.875,368
20140401|2013-11-04 13:00,4,133.875,133.9,133.8,133.8,184
20140401|2013-11-04 13:30,4,133.8,133.825,133.75,133.825,31
20140401|2013-11-04 14:00,4,133.8,133.85,133.8,133.85,3
20140401|2013-11-04 14:30,4,133.775,133.85,133.775,133.8,14
20140401|2013-11-04 15:00,4,133.8,133.8,133.75,133.75,12
20140401|2013-11-04 15:30,4,133.8,133.8,133.775,133.775,4
20140401|2013-11-04 17:30,5,133.9,133.9,133.9,133.9,4
20140401|2013-11-04 18:30,5,133.9,133.9,133.9,133.9,1
20140401|2013-11-04 19:00,5,133.975,133.975,133.925,133.925,7
20140401|2013-11-04 20:30,5,133.925,133.925,133.925,133.925,2
20140401|2013-11-04 22:30,5,133.925,133.925,133.925,133.925,1
20140401|2013-11-04 23:00,5,133.95,133.95,133.95,133.95,5
20140401|2013-11-05 02:30,5,133.925,133.925,133.925,133.925,1
20140401|2013-11-05 05:30,5,133.9,133.9,133.9,133.9,1
20140401|2013-11-05 06:00,5,133.925,133.925,133.925,133.925,1
20140401|2013-11-05 06:30,5,133.85,133.875,133.85,133.875,3
20140401|2013-11-05 07:00,5,133.9,133.925,133.875,133.875,6
20140401|2013-11-05 07:30,5,133.925,134.075,133.925,134.075,73
20140401|2013-11-05 08:00,5,134.1,134.175,134.1,134.15,84
20140401|2013-11-05 08:30,5,134.175,134.175,134.025,134.1,71
20140401|2013-11-05 09:00,5,134.025,134.35,133.95,134.2,459
20140401|2013-11-05 09:30,5,134.2,134.3,134.175,134.3,387
20140401|2013-11-05 10:00,5,134.275,134.3,134.1,134.2,204
20140401|2013-11-05 10:30,5,134.225,134.325,134.125,134.175,229
20140401|2013-11-05 11:00,5,134.175,134.325,134.175,134.25,151
20140401|2013-11-05 11:30,5,134.25,134.25,133.975,134.075,630
20140401|2013-11-05 12:00,5,134.075,134.35,134.075,134.275,148
20140401|2013-11-05 12:30,5,134.275,134.325,134.1,134.15,187
20140401|2013-11-05 13:00,5,134.175,134.175,134.075,134.1,254
20140401|2013-11-05 13:30,5,134.125,134.125,134.125,134.125,7
20140401|2013-11-05 14:00,5,134.1,134.15,134.1,134.1,19
20140401|2013-11-05 14:30,5,134.1,134.3,134.1,134.175,62
20140401|2013-11-05 15:00,5,134.1,134.1,134,134,58
20140401|2013-11-05 15:30,5,134.05,134.05,134.05,134.05,5
20140401|2013-11-05 17:00,6,133.925,134.1,133.925,134.025,10
20140401|2013-11-05 17:30,6,134.1,134.1,134.1,134.1,11
20140401|2013-11-05 22:00,6,134.1,134.1,134.1,134.1,2
20140401|2013-11-05 22:30,6,134.1,134.1,134.1,134.1,6
20140401|2013-11-05 23:00,6,134.1,134.125,134.1,134.125,8
20140401|2013-11-06 03:00,6,134.125,134.125,134.125,134.125,1
20140401|2013-11-06 05:30,6,134.1,134.1,134.1,134.1,1
20140401|2013-11-06 06:00,6,134.15,134.15,134.15,134.15,1
20140401|2013-11-06 06:30,6,134.15,134.175,134.15,134.175,12
20140401|2013-11-06 07:00,6,134.225,134.275,134.2,134.275,52
20140401|2013-11-06 07:30,6,134.3,134.35,134.3,134.325,59
20140401|2013-11-06 08:00,6,134.275,134.275,134.25,134.25,3
20140401|2013-11-06 08:30,6,134.275,134.3,133.975,134,415
20140401|2013-11-06 09:00,6,134,134.4,133.95,134.35,941
20140401|2013-11-06 09:30,6,134.35,134.425,134.2,134.2,722
20140401|2013-11-06 10:00,6,134.225,134.25,134.175,134.225,364
20140401|2013-11-06 10:30,6,134.2,134.225,134.175,134.2,226
20140401|2013-11-06 11:00,6,134.225,134.25,134.2,134.25,389
20140401|2013-11-06 11:30,6,134.25,134.35,134.15,134.15,247
20140401|2013-11-06 12:00,6,134.175,134.275,134.15,134.275,77
20140401|2013-11-06 12:30,6,134.275,134.325,134.15,134.25,342
20140401|2013-11-06 13:00,6,134.25,134.25,134.125,134.225,246
20140401|2013-11-06 13:30,6,134.25,134.25,134.175,134.2,26
20140401|2013-11-06 14:00,6,134.175,134.225,134.15,134.175,27
20140401|2013-11-06 14:30,6,134.15,134.15,134.15,134.15,17
20140401|2013-11-06 15:00,6,134.15,134.15,134.125,134.125,14
20140401|2013-11-06 15:30,6,134.125,134.125,134.125,134.125,6
20140401|2013-11-06 17:00,7,134.175,134.2,134.15,134.15,12
20140401|2013-11-06 17:30,7,134.125,134.2,134.125,134.2,8
20140401|2013-11-06 18:00,7,134.125,134.125,134.125,134.125,1
20140401|2013-11-06 19:00,7,134.125,134.125,134.125,134.125,1
20140401|2013-11-06 20:00,7,134.2,134.2,134.2,134.2,2
20140401|2013-11-06 21:00,7,134.2,134.225,134.2,134.225,8
20140401|2013-11-07 04:00,7,134.15,134.15,134.125,134.125,2
20140401|2013-11-07 04:30,7,134.125,134.125,134.125,134.125,4
20140401|2013-11-07 05:00,7,134.125,134.125,134.1,134.1,2
20140401|2013-11-07 05:30,7,134.075,134.075,134.075,134.075,14
20140401|2013-11-07 06:00,7,134.075,134.1,134.075,134.075,10
20140401|2013-11-07 06:30,7,134.125,134.15,134.075,134.075,37
20140401|2013-11-07 07:00,7,134.075,134.075,134.075,134.075,12
20140401|2013-11-07 07:30,7,134.075,134.125,134.075,134.075,15
20140401|2013-11-07 08:00,7,134.075,134.125,134.05,134.1,123
20140401|2013-11-07 08:30,7,134.1,134.175,134.1,134.15,108
20140401|2013-11-07 09:00,7,134.15,134.225,133.925,134.2,880
20140401|2013-11-07 09:30,7,134.175,134.225,134.1,134.175,255
20140401|2013-11-07 10:00,7,134.175,134.175,134,134.125,408
20140401|2013-11-07 10:30,7,134.15,134.15,134.05,134.075,228
20140401|2013-11-07 11:00,7,134.1,134.125,133.925,133.925,477
20140401|2013-11-07 11:30,7,133.925,134.05,133.9,133.95,351
20140401|2013-11-07 12:00,7,133.95,134.1,133.9,133.975,276
20140401|2013-11-07 12:30,7,133.975,134.225,133.925,134.125,839
20140401|2013-11-07 13:00,7,134.125,134.15,134.125,134.15,257
20140401|2013-11-07 13:30,7,134.125,134.125,134.1,134.1,57
20140401|2013-11-07 14:00,7,134.125,134.125,134.1,134.1,38
20140401|2013-11-07 15:00,7,134.15,134.15,134.05,134.05,40
20140401|2013-11-07 15:30,7,134.1,134.1,134.1,134.1,5
20140401|2013-11-07 17:00,8,134.1,134.1,134.1,134.1,5
20140401|2013-11-08 03:30,8,134.05,134.05,134.05,134.05,4
20140401|2013-11-08 04:00,8,134.025,134.025,134,134,2
20140401|2013-11-08 05:30,8,134.025,134.025,134.025,134.025,15
20140401|2013-11-08 06:30,8,134.05,134.075,134.05,134.075,44
20140401|2013-11-08 07:00,8,134.1,134.175,134.1,134.175,25
20140401|2013-11-08 07:30,8,134.125,134.125,134.125,134.125,1
20140401|2013-11-08 08:00,8,134.15,134.175,134,134.15,110
20140401|2013-11-08 08:30,8,134.175,134.5,134.175,134.45,251
20140401|2013-11-08 09:00,8,134.4,134.7,134.4,134.65,485
20140401|2013-11-08 09:30,8,134.65,134.65,134.45,134.5,200
20140401|2013-11-08 10:00,8,134.525,134.6,134.325,134.475,317
20140401|2013-11-08 10:30,8,134.475,134.475,134.225,134.425,279
20140401|2013-11-08 11:00,8,134.5,134.5,134.25,134.35,247
20140401|2013-11-08 11:30,8,134.4,134.55,134.4,134.55,268
20140401|2013-11-08 12:00,8,134.575,134.625,134.4,134.6,241
20140401|2013-11-08 12:30,8,134.6,134.775,134.525,134.725,483
20140401|2013-11-08 13:00,8,134.725,134.8,134.65,134.7,811
20140401|2013-11-08 13:30,8,134.725,134.8,134.7,134.8,74
20140401|2013-11-11 09:00,11,134.8,135.075,134.7,134.95,411
20140401|2013-11-11 09:30,11,134.925,134.95,134.8,134.825,180
20140401|2013-11-11 10:00,11,134.85,135.05,134.825,135.05,127
20140401|2013-11-11 10:30,11,135.05,135.175,135,135.125,319
20140401|2013-11-11 11:00,11,135.125,135.125,135.025,135.075,154
20140401|2013-11-11 11:30,11,135.075,135.075,134.95,135.025,142
20140401|2013-11-11 12:00,11,135.05,135.175,134.95,135.175,311
20140401|2013-11-11 12:30,11,135.2,135.3,135.125,135.25,520
20140401|2013-11-11 13:00,11,135.25,135.3,135.225,135.25,304
20140401|2013-11-11 13:30,11,135.25,135.3,135.25,135.25,62
20140401|2013-11-11 14:00,11,135.25,135.3,135.25,135.25,83
20140401|2013-11-11 14:30,11,135.3,135.325,135.3,135.3,44
20140401|2013-11-11 15:00,11,135.3,135.35,135.275,135.35,43
20140401|2013-11-11 15:30,11,135.35,135.35,135.275,135.275,6
20140401|2013-11-11 17:00,12,135.3,135.35,135.3,135.35,2
20140401|2013-11-11 17:30,12,135.35,135.35,135.35,135.35,1
20140401|2013-11-11 18:00,12,135.35,135.35,135.35,135.35,16
20140401|2013-11-11 18:30,12,135.35,135.35,135.35,135.35,11
20140401|2013-11-11 19:00,12,135.35,135.35,135.35,135.35,3
20140401|2013-11-11 19:30,12,135.35,135.35,135.35,135.35,1
20140401|2013-11-11 20:00,12,135.35,135.35,135.325,135.325,9
20140401|2013-11-11 22:30,12,135.35,135.35,135.35,135.35,1
20140401|2013-11-11 23:00,12,135.375,135.375,135.35,135.375,22
20140401|2013-11-12 00:00,12,135.35,135.35,135.325,135.325,3
20140401|2013-11-12 03:30,12,135.3,135.3,135.275,135.275,7
20140401|2013-11-12 04:00,12,135.25,135.325,135.25,135.325,6
20140401|2013-11-12 04:30,12,135.25,135.25,135.175,135.175,50
20140401|2013-11-12 05:00,12,135.175,135.175,135.175,135.175,1
20140401|2013-11-12 05:30,12,135.25,135.25,135.175,135.175,7
20140401|2013-11-12 06:00,12,135.175,135.25,135.175,135.25,3
20140401|2013-11-12 06:30,12,135.25,135.275,135.25,135.25,8
20140401|2013-11-12 07:00,12,135.35,135.375,135.325,135.35,14
20140401|2013-11-12 07:30,12,135.375,135.375,135.3,135.3,24
20140401|2013-11-12 08:00,12,135.375,135.375,135.275,135.3,46
20140401|2013-11-12 08:30,12,135.275,135.375,135.275,135.35,150
20140401|2013-11-12 09:00,12,135.375,135.45,135.075,135.125,796
20140401|2013-11-12 09:30,12,135.15,135.15,135,135.05,340
20140401|2013-11-12 10:00,12,135.075,135.125,134.975,135.075,537
20140401|2013-11-12 10:30,12,135.1,135.1,134.875,134.95,221
20140401|2013-11-12 11:00,12,134.925,135,134.85,134.975,139
20140401|2013-11-12 11:30,12,135,135.05,134.975,134.975,86
20140401|2013-11-12 12:00,12,134.95,134.975,134.875,134.925,184
20140401|2013-11-12 12:30,12,134.95,135.05,134.85,135.025,406
20140401|2013-11-12 13:00,12,135.025,135.025,134.95,134.975,73
20140401|2013-11-12 13:30,12,134.95,135,134.95,135,70
20140401|2013-11-12 14:00,12,134.975,134.975,134.95,134.95,3
20140401|2013-11-12 14:30,12,134.95,134.95,134.95,134.95,9
20140401|2013-11-12 15:00,12,134.95,134.95,134.9,134.9,28
20140401|2013-11-12 17:30,13,134.875,134.95,134.875,134.95,6
20140401|2013-11-12 18:30,13,134.95,134.95,134.95,134.95,3
20140401|2013-11-12 20:30,13,134.95,134.95,134.95,134.95,3
20140401|2013-11-13 02:00,13,134.95,134.95,134.95,134.95,1
20140401|2013-11-13 02:30,13,135,135,135,135,2
20140401|2013-11-13 06:00,13,134.975,134.975,134.975,134.975,1
20140401|2013-11-13 06:30,13,135,135,135,135,2
20140401|2013-11-13 07:00,13,134.975,134.975,134.925,134.925,4
20140401|2013-11-13 07:30,13,134.925,134.925,134.725,134.725,57
20140401|2013-11-13 08:00,13,134.675,134.975,134.65,134.975,131
20140401|2013-11-13 08:30,13,134.9,134.9,134.625,134.625,87
20140401|2013-11-13 09:00,13,134.625,134.975,134.525,134.95,466
20140401|2013-11-13 09:30,13,134.95,134.95,134.8,134.8,217
20140401|2013-11-13 10:00,13,134.825,135.275,134.825,134.975,798
20140401|2013-11-13 10:30,13,134.975,135,134.9,134.95,125
20140401|2013-11-13 11:00,13,134.925,135.1,134.9,134.975,316
20140401|2013-11-13 11:30,13,135,135,134.875,134.925,141
20140401|2013-11-13 12:00,13,134.925,134.925,134.75,134.85,283
20140401|2013-11-13 12:30,13,134.875,134.875,134.7,134.825,314
20140401|2013-11-13 13:00,13,134.85,134.95,134.85,134.85,155
20140401|2013-11-13 13:30,13,134.85,134.925,134.85,134.925,111
20140401|2013-11-13 14:00,13,134.975,134.975,134.975,134.975,11
20140401|2013-11-13 15:00,13,134.975,134.975,134.9,134.9,15
20140401|2013-11-13 15:30,13,134.9,134.925,134.9,134.925,32
20140401|2013-11-13 17:00,14,134.9,134.9,134.9,134.9,3
20140401|2013-11-13 18:00,14,134.9,134.9,134.9,134.9,1
20140401|2013-11-13 18:30,14,134.95,134.95,134.95,134.95,1
20140401|2013-11-13 19:00,14,135,135,135,135,5
20140401|2013-11-13 20:30,14,134.9,134.9,134.9,134.9,3
20140401|2013-11-13 22:00,14,134.9,134.9,134.9,134.9,5
20140401|2013-11-14 01:30,14,134.95,135.025,134.95,135.025,30
20140401|2013-11-14 03:00,14,134.925,134.925,134.925,134.925,1
20140401|2013-11-14 05:30,14,135.025,135.075,135.025,135.075,5
20140401|2013-11-14 06:00,14,135.025,135.025,135.025,135.025,2
20140401|2013-11-14 06:30,14,135.025,135.075,134.925,134.925,15
20140401|2013-11-14 07:00,14,134.925,134.975,134.9,134.975,17
20140401|2013-11-14 07:30,14,134.975,135.05,134.975,135.05,18
20140401|2013-11-14 08:00,14,135.05,135.175,135,135.175,83
20140401|2013-11-14 08:30,14,135.175,135.25,135.075,135.075,107
20140401|2013-11-14 09:00,14,135.075,135.15,134.95,135.1,396
20140401|2013-11-14 09:30,14,135.125,135.15,134.75,134.925,268
20140401|2013-11-14 10:00,14,134.95,135.05,134.9,134.925,140
20140401|2013-11-14 10:30,14,134.975,134.975,134.825,134.825,127
20140401|2013-11-14 11:00,14,134.8,134.85,134.7,134.725,132
20140401|2013-11-14 11:30,14,134.775,134.85,134.675,134.725,265
20140401|2013-11-14 12:00,14,134.7,134.8,134.7,134.75,194
20140401|2013-11-14 12:30,14,134.775,135,134.775,134.95,319
20140401|2013-11-14 13:00,14,134.925,134.975,134.925,134.925,118
20140401|2013-11-14 13:30,14,134.9,134.95,134.875,134.95,20
20140401|2013-11-14 14:00,14,134.9,134.925,134.9,134.9,16
20140401|2013-11-14 14:30,14,134.9,134.925,134.875,134.875,84
20140401|2013-11-14 15:00,14,134.9,134.925,134.9,134.925,13
20140401|2013-11-14 15:30,14,134.925,134.95,134.9,134.95,25
20140401|2013-11-14 17:00,15,134.975,134.975,134.925,134.925,3
20140401|2013-11-14 17:30,15,134.925,134.925,134.875,134.875,15
20140401|2013-11-14 18:00,15,134.9,134.9,134.9,134.9,7
20140401|2013-11-14 18:30,15,134.925,134.925,134.925,134.925,2
20140401|2013-11-14 19:00,15,134.925,134.95,134.925,134.95,3
20140401|2013-11-14 20:30,15,134.925,134.925,134.925,134.925,1
20140401|2013-11-14 21:00,15,134.925,134.95,134.925,134.95,3
20140401|2013-11-15 02:30,15,134.95,134.95,134.95,134.95,2
20140401|2013-11-15 03:00,15,134.95,134.95,134.95,134.95,1
20140401|2013-11-15 03:30,15,134.975,134.975,134.975,134.975,2
20140401|2013-11-15 04:00,15,134.95,134.95,134.95,134.95,1
20140401|2013-11-15 04:30,15,134.95,134.95,134.95,134.95,2
20140401|2013-11-15 05:30,15,134.975,134.975,134.975,134.975,7
20140401|2013-11-15 06:00,15,134.975,134.975,134.975,134.975,1
20140401|2013-11-15 06:30,15,134.975,135,134.975,135,4
20140401|2013-11-15 07:00,15,135,135,135,135,3
20140401|2013-11-15 07:30,15,134.95,134.95,134.875,134.95,9
20140401|2013-11-15 08:00,15,134.85,134.875,134.8,134.8,44
20140401|2013-11-15 08:30,15,134.875,134.9,134.65,134.75,103
20140401|2013-11-15 09:00,15,134.775,134.8,134.625,134.8,250
20140401|2013-11-15 09:30,15,134.8,135,134.725,134.975,267
20140401|2013-11-15 10:00,15,134.975,135.1,134.925,135,358
20140401|2013-11-15 10:30,15,134.975,135.025,134.875,135.025,203
20140401|2013-11-15 11:00,15,135,135.075,134.825,135.075,343
20140401|2013-11-15 11:30,15,135.1,135.15,134.95,134.975,294
20140401|2013-11-15 12:00,15,135.025,135.025,134.875,134.95,233
20140401|2013-11-15 12:30,15,134.975,135.1,134.95,135.075,290
20140401|2013-11-15 13:00,15,135.05,135.075,134.975,135,310
20140401|2013-11-15 13:30,15,135.075,135.075,134.95,135,34
20140401|2013-11-18 09:00,18,134.925,134.925,134.7,134.75,478
20140401|2013-11-18 09:30,18,134.775,134.9,134.75,134.875,102
20140401|2013-11-18 10:00,18,134.875,135.025,134.85,134.925,198
20140401|2013-11-18 10:30,18,134.9,134.9,134.6,134.6,397
20140401|2013-11-18 11:00,18,134.6,134.7,133.275,133.9,1542
20140401|2013-11-18 11:30,18,133.875,133.875,133.25,133.675,1193
20140401|2013-11-18 12:00,18,133.7,133.775,133.575,133.7,495
20140401|2013-11-18 12:30,18,133.675,133.85,133.6,133.725,431
20140401|2013-11-18 13:00,18,133.75,133.775,133.55,133.575,386
20140401|2013-11-18 13:30,18,133.625,133.65,133.625,133.65,31
20140401|2013-11-18 14:00,18,133.675,133.675,133.675,133.675,22
20140401|2013-11-18 14:30,18,133.65,133.675,133.625,133.625,9
20140401|2013-11-18 15:00,18,133.6,133.625,133.525,133.525,8
20140401|2013-11-18 15:30,18,133.525,133.6,133.525,133.525,17
20140401|2013-11-18 17:00,19,133.65,133.675,133.575,133.575,46
20140401|2013-11-18 17:30,19,133.65,133.65,133.65,133.65,10
20140401|2013-11-18 18:00,19,133.65,133.65,133.65,133.65,6
20140401|2013-11-18 18:30,19,133.675,133.675,133.65,133.65,7
20140401|2013-11-18 19:00,19,133.65,133.65,133.6,133.6,3
20140401|2013-11-18 19:30,19,133.6,133.6,133.525,133.525,4
20140401|2013-11-18 20:00,19,133.525,133.525,133.525,133.525,4
20140401|2013-11-18 20:30,19,133.55,133.55,133.5,133.5,13
20140401|2013-11-18 21:00,19,133.525,133.525,133.5,133.5,39
20140401|2013-11-18 21:30,19,133.525,133.525,133.525,133.525,1
20140401|2013-11-18 22:00,19,133.5,133.5,133.5,133.5,15
20140401|2013-11-18 22:30,19,133.5,133.5,133.5,133.5,7
20140401|2013-11-18 23:00,19,133.525,133.525,133.5,133.5,7
20140401|2013-11-19 01:00,19,133.55,133.55,133.5,133.5,5
20140401|2013-11-19 01:30,19,133.5,133.5,133.5,133.5,10
20140401|2013-11-19 03:00,19,133.525,133.525,133.525,133.525,3
20140401|2013-11-19 05:30,19,133.525,133.525,133.525,133.525,6
20140401|2013-11-19 06:30,19,133.55,133.55,133.55,133.55,3
20140401|2013-11-19 07:00,19,133.5,133.65,133.5,133.65,15
20140401|2013-11-19 07:30,19,133.625,133.625,133.625,133.625,1
20140401|2013-11-19 08:00,19,133.675,133.725,133.625,133.675,56
20140401|2013-11-19 08:30,19,133.625,133.65,133.425,133.475,306
20140401|2013-11-19 09:00,19,133.45,133.475,133.175,133.375,995
20140401|2013-11-19 09:30,19,133.375,133.375,133.25,133.275,286
20140401|2013-11-19 10:00,19,133.275,133.325,132.825,132.825,918
20140401|2013-11-19 10:30,19,132.825,133,132.7,132.75,867
20140401|2013-11-19 11:00,19,132.775,132.775,132.575,132.75,997
20140401|2013-11-19 11:30,19,132.75,132.775,132.65,132.7,425
20140401|2013-11-19 12:00,19,132.7,132.725,132.275,132.525,416
20140401|2013-11-19 12:30,19,132.55,132.7,132.25,132.25,642
20140401|2013-11-19 13:00,19,132.275,132.375,132.275,132.375,219
20140401|2013-11-19 13:30,19,132.4,132.525,132.4,132.525,45
20140401|2013-11-19 14:00,19,132.55,132.575,132.5,132.575,11
20140401|2013-11-19 14:30,19,132.575,132.6,132.575,132.6,10
20140401|2013-11-19 15:00,19,132.55,132.55,132.45,132.45,5
20140401|2013-11-19 15:30,19,132.45,132.525,132.45,132.475,96
20140401|2013-11-19 17:00,20,132.575,132.725,132.55,132.625,15
20140401|2013-11-19 17:30,20,132.625,132.7,132.6,132.7,9
20140401|2013-11-19 18:00,20,132.7,132.725,132.675,132.7,24
20140401|2013-11-19 18:30,20,132.65,132.65,132.65,132.65,2
20140401|2013-11-19 19:00,20,132.675,132.7,132.65,132.65,16
20140401|2013-11-19 19:30,20,132.6,132.6,132.6,132.6,5
20140401|2013-11-19 20:00,20,132.6,132.6,132.525,132.525,16
20140401|2013-11-19 20:30,20,132.6,132.6,132.525,132.525,9
20140401|2013-11-19 21:30,20,132.525,132.525,132.5,132.5,4
20140401|2013-11-19 22:00,20,132.5,132.5,132.5,132.5,1
20140401|2013-11-19 22:30,20,132.475,132.6,132.475,132.6,2
20140401|2013-11-20 00:00,20,132.475,132.475,132.45,132.45,5
20140401|2013-11-20 02:00,20,132.525,132.525,132.5,132.5,15
20140401|2013-11-20 03:00,20,132.6,132.6,132.6,132.6,1
20140401|2013-11-20 03:30,20,132.55,132.55,132.55,132.55,1
20140401|2013-11-20 04:00,20,132.525,132.525,132.525,132.525,1
20140401|2013-11-20 05:30,20,132.5,132.525,132.475,132.525,15
20140401|2013-11-20 06:00,20,132.575,132.575,132.55,132.575,4
20140401|2013-11-20 07:00,20,132.5,132.575,132.5,132.575,8
20140401|2013-11-20 07:30,20,132.525,132.525,132.5,132.5,12
20140401|2013-11-20 08:00,20,132.6,132.7,132.575,132.675,58
20140401|2013-11-20 08:30,20,132.7,133,132.575,132.925,297
20140401|2013-11-20 09:00,20,132.875,132.9,132.575,132.675,748
20140401|2013-11-20 09:30,20,132.675,132.75,132.65,132.65,395
20140401|2013-11-20 10:00,20,132.65,132.65,132.45,132.575,544
20140401|2013-11-20 10:30,20,132.575,132.575,132.35,132.375,373
20140401|2013-11-20 11:00,20,132.375,132.375,132.175,132.175,816
20140401|2013-11-20 11:30,20,132.175,132.425,132.175,132.325,429
20140401|2013-11-20 12:00,20,132.325,132.4,132.15,132.35,378
20140401|2013-11-20 12:30,20,132.35,132.7,132.35,132.675,639
20140401|2013-11-20 13:00,20,132.675,132.8,132.65,132.8,226
20140401|2013-11-20 13:30,20,132.775,132.8,132.775,132.775,11
20140401|2013-11-20 14:00,20,132.8,132.8,132.75,132.75,28
20140401|2013-11-20 14:30,20,132.75,132.8,132.725,132.725,6
20140401|2013-11-20 15:00,20,132.725,132.725,132.65,132.65,35
20140401|2013-11-20 15:30,20,132.65,132.675,132.6,132.625,34
20140401|2013-11-20 17:00,21,132.6,132.6,132.525,132.6,10
20140401|2013-11-20 17:30,21,132.6,132.6,132.6,132.6,2
20140401|2013-11-20 18:00,21,132.625,132.7,132.625,132.7,30
20140401|2013-11-20 18:30,21,132.625,132.625,132.575,132.575,16
20140401|2013-11-20 19:00,21,132.675,132.675,132.675,132.675,2
20140401|2013-11-20 19:30,21,132.65,132.65,132.65,132.65,1
20140401|2013-11-20 20:00,21,132.65,132.65,132.65,132.65,1
20140401|2013-11-20 20:30,21,132.725,132.725,132.725,132.725,14
20140401|2013-11-20 21:30,21,132.75,132.75,132.75,132.75,1
20140401|2013-11-20 22:30,21,132.75,132.775,132.75,132.775,3
20140401|2013-11-21 03:00,21,132.65,132.65,132.65,132.65,1
20140401|2013-11-21 06:00,21,132.65,132.65,132.65,132.65,1
20140401|2013-11-21 06:30,21,132.625,132.675,132.625,132.675,4
20140401|2013-11-21 07:00,21,132.6,132.625,132.525,132.55,31
20140401|2013-11-21 07:30,21,132.575,132.6,132.525,132.575,26
20140401|2013-11-21 08:00,21,132.55,132.6,132.525,132.6,14
20140401|2013-11-21 08:30,21,132.6,132.75,132.6,132.6,97
20140401|2013-11-21 09:00,21,132.6,132.75,132.425,132.75,371
20140401|2013-11-21 09:30,21,132.75,133.125,132.65,133,441
20140401|2013-11-21 10:00,21,132.975,133.225,132.9,133,442
20140401|2013-11-21 10:30,21,133.025,133.1,133,133.075,68
20140401|2013-11-21 11:00,21,133.05,133.2,133.05,133.1,182
20140401|2013-11-21 11:30,21,133.125,133.125,133,133,82
20140401|2013-11-21 12:00,21,133,133.05,133,133,82
20140401|2013-11-21 12:30,21,133,133.15,132.975,133.125,256
20140401|2013-11-21 13:00,21,133.125,133.15,133,133.05,85
20140401|2013-11-21 13:30,21,133.05,133.075,133.05,133.075,65
20140401|2013-11-21 14:00,21,133.075,133.075,133.05,133.05,16
20140401|2013-11-21 14:30,21,133.05,133.05,132.95,132.975,76
20140401|2013-11-21 15:00,21,132.975,133.025,132.925,133,74
20140401|2013-11-21 15:30,21,132.925,132.95,132.85,132.925,27
20140401|2013-11-21 18:30,22,133,133,133,133,1
20140401|2013-11-21 19:00,22,133,133,133,133,1
20140401|2013-11-21 22:00,22,132.975,132.975,132.975,132.975,2
20140401|2013-11-21 22:30,22,132.975,132.975,132.975,132.975,2
20140401|2013-11-21 23:00,22,132.925,132.925,132.925,132.925,3
20140401|2013-11-22 04:00,22,132.95,132.95,132.95,132.95,2
20140401|2013-11-22 05:00,22,132.975,132.975,132.975,132.975,1
20140401|2013-11-22 05:30,22,132.95,132.95,132.925,132.925,3
20140401|2013-11-22 06:00,22,132.95,132.95,132.95,132.95,3
20140401|2013-11-22 06:30,22,132.95,132.975,132.95,132.975,5
20140401|2013-11-22 07:00,22,133,133,132.925,132.95,10
20140401|2013-11-22 07:30,22,132.95,132.975,132.95,132.975,3
20140401|2013-11-22 08:00,22,133,133.05,133,133,37
20140401|2013-11-22 08:30,22,133.025,133.1,133.025,133.075,113
20140401|2013-11-22 09:00,22,133.075,133.125,132.775,132.95,573
20140401|2013-11-22 09:30,22,132.975,133.025,132.8,132.8,292
20140401|2013-11-22 10:00,22,132.825,132.825,132.65,132.75,449
20140401|2013-11-22 10:30,22,132.75,132.75,132.575,132.625,155
20140401|2013-11-22 11:00,22,132.6,132.725,132.575,132.575,163
20140401|2013-11-22 11:30,22,132.55,132.675,132.5,132.6,220
20140401|2013-11-22 12:00,22,132.575,132.625,132.45,132.525,153
20140401|2013-11-22 12:30,22,132.525,132.7,132.45,132.625,356
20140401|2013-11-22 13:00,22,132.6,132.7,132.575,132.7,209
20140401|2013-11-22 13:30,22,132.75,133.05,132.7,133,126
20140401|2013-11-25 09:00,25,132.825,133.05,132.7,132.925,598
20140401|2013-11-25 09:30,25,132.9,132.925,132.8,132.875,261
20140401|2013-11-25 10:00,25,132.825,132.825,132.55,132.7,358
20140401|2013-11-25 10:30,25,132.675,132.8,132.475,132.55,211
20140401|2013-11-25 11:00,25,132.575,132.9,132.575,132.7,131
20140401|2013-11-25 11:30,25,132.7,132.825,132.675,132.775,74
20140401|2013-11-25 12:00,25,132.775,132.9,132.7,132.7,155
20140401|2013-11-25 12:30,25,132.675,132.8,132.575,132.8,180
20140401|2013-11-25 13:00,25,132.8,132.825,132.75,132.8,72
20140401|2013-11-25 13:30,25,132.825,132.825,132.75,132.75,19
20140401|2013-11-25 14:00,25,132.8,132.8,132.8,132.8,6
20140401|2013-11-25 14:30,25,132.75,132.75,132.75,132.75,10
20140401|2013-11-25 15:00,25,132.75,132.75,132.7,132.7,20
20140401|2013-11-25 15:30,25,132.65,132.675,132.65,132.675,26
20140401|2013-11-25 17:30,26,132.65,132.65,132.65,132.65,6
20140401|2013-11-25 18:00,26,132.65,132.675,132.625,132.675,3
20140401|2013-11-25 18:30,26,132.75,132.8,132.75,132.775,21
20140401|2013-11-25 19:30,26,132.6,132.6,132.6,132.6,1
20140401|2013-11-25 20:00,26,132.65,132.65,132.65,132.65,1
20140401|2013-11-25 20:30,26,132.625,132.625,132.625,132.625,1
20140401|2013-11-25 21:00,26,132.6,132.6,132.575,132.575,6
20140401|2013-11-25 22:00,26,132.55,132.55,132.55,132.55,10
20140401|2013-11-26 03:30,26,132.65,132.65,132.65,132.65,1
20140401|2013-11-26 04:00,26,132.7,132.7,132.7,132.7,1
20140401|2013-11-26 04:30,26,132.675,132.675,132.675,132.675,1
20140401|2013-11-26 05:00,26,132.7,132.7,132.7,132.7,1
20140401|2013-11-26 05:30,26,132.8,132.8,132.8,132.8,1
20140401|2013-11-26 06:30,26,132.825,132.825,132.825,132.825,1
20140401|2013-11-26 07:00,26,132.85,132.9,132.825,132.875,15
20140401|2013-11-26 07:30,26,132.875,132.875,132.875,132.875,4
20140401|2013-11-26 08:00,26,132.85,132.85,132.8,132.85,19
20140401|2013-11-26 08:30,26,132.875,132.9,132.8,132.85,39
20140401|2013-11-26 09:00,26,132.85,132.95,132.725,132.9,273
20140401|2013-11-26 09:30,26,132.925,133.075,132.925,133.075,205
20140401|2013-11-26 10:00,26,133.075,133.075,132.9,133.075,171
20140401|2013-11-26 10:30,26,133.075,133.375,133.05,133.325,398
20140401|2013-11-26 11:00,26,133.35,133.975,133.3,133.825,695
20140401|2013-11-26 11:30,26,133.85,133.875,133.65,133.7,248
20140401|2013-11-26 12:00,26,133.675,133.675,133.6,133.65,184
20140401|2013-11-26 12:30,26,133.65,133.725,133.55,133.725,496
20140401|2013-11-26 13:00,26,133.75,133.75,133.625,133.675,137
20140401|2013-11-26 13:30,26,133.725,133.75,133.6,133.6,7
20140401|2013-11-26 14:00,26,133.625,133.75,133.625,133.75,17
20140401|2013-11-26 14:30,26,133.775,133.825,133.775,133.775,25
20140401|2013-11-26 15:00,26,133.85,133.85,133.725,133.725,39
20140401|2013-11-26 15:30,26,133.7,133.8,133.7,133.8,10
20140401|2013-11-26 17:00,27,133.8,133.9,133.75,133.75,33
20140401|2013-11-26 17:30,27,133.8,133.8,133.8,133.8,1
20140401|2013-11-26 18:00,27,133.825,133.9,133.825,133.9,26
20140401|2013-11-26 18:30,27,133.85,133.85,133.825,133.825,2
20140401|2013-11-26 20:30,27,133.875,133.875,133.875,133.875,1
20140401|2013-11-26 23:00,27,133.875,133.95,133.875,133.95,64
20140401|2013-11-27 00:00,27,133.8,133.8,133.8,133.8,1
20140401|2013-11-27 00:30,27,133.925,133.925,133.925,133.925,1
20140401|2013-11-27 02:00,27,133.9,133.9,133.9,133.9,1
20140401|2013-11-27 03:00,27,133.925,133.925,133.925,133.925,7
20140401|2013-11-27 03:30,27,133.95,133.95,133.925,133.925,9
20140401|2013-11-27 05:30,27,133.9,133.9,133.9,133.9,3
20140401|2013-11-27 06:30,27,133.875,133.9,133.875,133.9,10
20140401|2013-11-27 07:00,27,133.85,133.85,133.775,133.775,12
20140401|2013-11-27 07:30,27,133.8,133.8,133.725,133.75,18
20140401|2013-11-27 08:00,27,133.75,133.75,133.675,133.675,9
20140401|2013-11-27 08:30,27,133.675,133.7,133.675,133.7,31
20140401|2013-11-27 09:00,27,133.725,134.05,133.625,134,452
20140401|2013-11-27 09:30,27,134,134.2,133.975,134.15,484
20140401|2013-11-27 10:00,27,134.15,134.175,133.9,133.9,278
20140401|2013-11-27 10:30,27,133.9,134.1,133.875,134,422
20140401|2013-11-27 11:00,27,134,134.15,133.975,134.15,605
20140401|2013-11-27 11:30,27,134.175,134.4,134.025,134.4,328
20140401|2013-11-27 12:00,27,134.4,134.5,134.075,134.25,473
20140401|2013-11-27 12:30,27,134.3,134.8,134.3,134.75,964
20140401|2013-11-27 13:00,27,134.75,134.875,134.625,134.775,563
20140401|2013-11-27 13:30,27,134.8,134.925,134.775,134.875,195
20140401|2013-11-27 14:00,27,134.875,134.875,134.775,134.775,42
20140401|2013-11-27 14:30,27,134.775,134.775,134.675,134.75,30
20140401|2013-11-27 15:00,27,134.8,134.8,134.65,134.65,39
20140401|2013-11-27 15:30,27,134.75,134.75,134.7,134.75,132
20140401|2013-11-29 09:00,29,134.975,135.025,134.775,134.95,1016
20140401|2013-11-29 09:30,29,134.95,135.075,134.9,135.075,419
20140401|2013-11-29 10:00,29,135.075,135.175,135.05,135.1,521
20140401|2013-11-29 10:30,29,135.1,135.125,135.025,135.05,213
20140401|2013-11-29 11:00,29,135.075,135.1,134.95,135.075,425
20140401|2013-11-29 11:30,29,135.075,135.1,134.625,134.925,1007
20140401|2013-11-29 12:00,29,134.925,135,134.825,134.925,79
20140401|2013-12-02 09:00,2,134.9,135.15,134.675,134.975,867
20140401|2013-12-02 09:30,2,135,135.025,134.85,134.875,300
20140401|2013-12-02 10:00,2,134.9,135.075,134.675,134.85,618
20140401|2013-12-02 10:30,2,134.85,134.95,134.625,134.625,315
20140401|2013-12-02 11:00,2,134.675,134.9,134.625,134.9,281
20140401|2013-12-02 11:30,2,134.875,134.875,134.725,134.8,360
20140401|2013-12-02 12:00,2,134.8,134.9,134.8,134.85,235
20140401|2013-12-02 12:30,2,134.85,135.1,134.825,134.975,453
20140401|2013-12-02 13:00,2,135,135.025,134.925,135,119
20140401|2013-12-02 13:30,2,135,135.025,134.975,134.975,73
20140401|2013-12-02 14:00,2,134.975,135,134.95,135,4
20140401|2013-12-02 15:00,2,134.925,134.95,134.925,134.95,2
20140401|2013-12-02 15:30,2,134.975,134.975,134.9,134.975,22
20140401|2013-12-02 17:00,3,135,135.025,135,135,38
20140401|2013-12-02 17:30,3,135,135.05,135,135.05,4
20140401|2013-12-02 18:00,3,135.05,135.075,135,135.075,13
20140401|2013-12-02 18:30,3,135.05,135.075,135.025,135.025,9
20140401|2013-12-02 19:00,3,135.025,135.1,135.025,135.1,66
20140401|2013-12-02 19:30,3,135.1,135.1,135.05,135.05,8
20140401|2013-12-02 20:00,3,135.1,135.15,135.1,135.1,8
20140401|2013-12-02 20:30,3,135.125,135.125,135.1,135.125,32
20140401|2013-12-02 21:00,3,135.125,135.15,135.1,135.15,15
20140401|2013-12-02 22:00,3,135.15,135.15,135.15,135.15,1
20140401|2013-12-02 23:30,3,135.175,135.175,135.175,135.175,2
20140401|2013-12-03 00:00,3,135.175,135.175,135.175,135.175,7
20140401|2013-12-03 00:30,3,135.175,135.175,135.175,135.175,65
20140401|2013-12-03 01:00,3,135.175,135.175,135.175,135.175,42
20140401|2013-12-03 02:00,3,135.15,135.15,135.15,135.15,1
20140401|2013-12-03 02:30,3,135.15,135.175,135.15,135.175,11
20140401|2013-12-03 03:00,3,135.175,135.175,135.175,135.175,3
20140401|2013-12-03 04:00,3,135.175,135.175,135.175,135.175,10
20140401|2013-12-03 04:30,3,135.175,135.175,135.125,135.175,27
20140401|2013-12-03 05:30,3,135.175,135.175,135.175,135.175,1
20140401|2013-12-03 06:00,3,135.15,135.175,135.15,135.175,2
20140401|2013-12-03 06:30,3,135.15,135.15,135.075,135.075,13
20140401|2013-12-03 07:00,3,135.1,135.125,135.05,135.125,4
20140401|2013-12-03 07:30,3,135.05,135.1,135.025,135.025,36
20140401|2013-12-03 08:00,3,135.025,135.05,134.95,134.95,36
20140401|2013-12-03 08:30,3,135.05,135.05,134.75,134.75,220
20140401|2013-12-03 09:00,3,134.75,135.025,134.75,134.95,589
20140401|2013-12-03 09:30,3,134.975,135.175,134.825,135.15,549
20140401|2013-12-03 10:00,3,135.15,135.15,134.575,134.625,658
20140401|2013-12-03 10:30,3,134.625,134.775,134.5,134.75,381
20140401|2013-12-03 11:00,3,134.775,134.925,134.775,134.875,284
20140401|2013-12-03 11:30,3,134.85,134.9,134.725,134.825,363
20140401|2013-12-03 12:00,3,134.8,134.875,134.75,134.85,449
20140401|2013-12-03 12:30,3,134.85,135.05,134.85,134.9,632
20140401|2013-12-03 13:00,3,134.9,134.95,134.75,134.8,419
20140401|2013-12-03 13:30,3,134.8,134.85,134.8,134.825,81
20140401|2013-12-03 14:00,3,134.85,134.875,134.85,134.85,25
20140401|2013-12-03 14:30,3,134.8,134.825,134.8,134.825,11
20140401|2013-12-03 15:00,3,134.85,134.875,134.825,134.825,5
20140401|2013-12-03 15:30,3,134.9,134.9,134.85,134.85,3
20140401|2013-12-03 17:00,4,134.85,134.925,134.85,134.875,4
20140401|2013-12-03 17:30,4,134.925,134.925,134.925,134.925,1
20140401|2013-12-03 20:30,4,134.9,134.9,134.9,134.9,1
20140401|2013-12-03 22:30,4,134.875,134.875,134.875,134.875,1
20140401|2013-12-03 23:30,4,134.875,134.875,134.85,134.85,3
20140401|2013-12-04 05:00,4,134.925,134.925,134.925,134.925,2
20140401|2013-12-04 05:30,4,134.925,134.925,134.925,134.925,10
20140401|2013-12-04 06:00,4,134.9,134.9,134.875,134.9,5
20140401|2013-12-04 06:30,4,134.875,134.875,134.85,134.85,5
20140401|2013-12-04 07:00,4,134.875,134.9,134.8,134.8,7
20140401|2013-12-04 07:30,4,134.85,134.875,134.825,134.825,14
20140401|2013-12-04 08:00,4,134.825,134.85,134.8,134.85,7
20140401|2013-12-04 08:30,4,134.85,134.85,134.85,134.85,51
20140401|2013-12-04 09:00,4,134.85,135,134.85,134.875,582
20140401|2013-12-04 09:30,4,134.85,134.925,134.675,134.775,533
20140401|2013-12-04 10:00,4,134.775,134.9,134.775,134.85,223
20140401|2013-12-04 10:30,4,134.85,134.9,134.825,134.85,152
20140401|2013-12-04 11:00,4,134.9,135,134.875,134.95,231
20140401|2013-12-04 11:30,4,134.95,134.975,134.775,134.775,213
20140401|2013-12-04 12:00,4,134.775,134.95,134.75,134.95,196
20140401|2013-12-04 12:30,4,134.95,135,134.85,134.975,609
20140401|2013-12-04 13:00,4,134.95,134.975,134.875,134.9,312
20140401|2013-12-04 13:30,4,134.9,134.9,134.85,134.85,11
20140401|2013-12-04 14:00,4,134.85,134.9,134.85,134.9,7
20140401|2013-12-04 14:30,4,134.85,134.85,134.775,134.775,23
20140401|2013-12-04 15:00,4,134.825,134.825,134.8,134.8,4
20140401|2013-12-04 15:30,4,134.8,134.8,134.8,134.8,4
20140401|2013-12-04 17:00,5,134.9,134.9,134.9,134.9,5
20140401|2013-12-04 18:00,5,134.8,134.8,134.8,134.8,1
20140401|2013-12-04 20:00,5,134.9,134.9,134.9,134.9,17
20140401|2013-12-04 20:30,5,134.95,134.95,134.95,134.95,10
20140401|2013-12-04 22:00,5,134.95,134.95,134.95,134.95,9
20140401|2013-12-04 22:30,5,134.95,134.975,134.95,134.975,17
20140401|2013-12-04 23:30,5,134.975,134.975,134.975,134.975,1
20140401|2013-12-05 00:00,5,134.975,134.975,134.975,134.975,1
20140401|2013-12-05 02:30,5,134.975,134.975,134.975,134.975,1
20140401|2013-12-05 03:00,5,134.975,134.975,134.975,134.975,1
20140401|2013-12-05 03:30,5,135,135,135,135,57
20140401|2013-12-05 04:30,5,134.975,134.975,134.975,134.975,1
20140401|2013-12-05 05:30,5,134.975,134.975,134.975,134.975,5
20140401|2013-12-05 06:00,5,135,135,134.925,134.975,14
20140401|2013-12-05 06:30,5,134.975,135,134.975,135,13
20140401|2013-12-05 07:00,5,135.05,135.05,135.05,135.05,4
20140401|2013-12-05 07:30,5,135,135.05,134.975,134.975,19
20140401|2013-12-05 08:00,5,134.975,134.975,134.9,134.9,27
20140401|2013-12-05 08:30,5,134.95,135,134.85,134.9,67
20140401|2013-12-05 09:00,5,134.95,134.95,134.25,134.35,806
20140401|2013-12-05 09:30,5,134.35,134.4,133.9,134.15,876
20140401|2013-12-05 10:00,5,134.15,134.275,134.125,134.25,211
20140401|2013-12-05 10:30,5,134.275,134.275,134.15,134.25,156
20140401|2013-12-05 11:00,5,134.25,134.275,134.175,134.25,139
20140401|2013-12-05 11:30,5,134.225,134.225,134.075,134.15,259
20140401|2013-12-05 12:00,5,134.125,134.125,133.825,133.925,556
20140401|2013-12-05 12:30,5,133.925,134.075,133.675,133.725,614
20140401|2013-12-05 13:00,5,133.725,133.825,133.725,133.825,182
20140401|2013-12-05 13:30,5,133.825,133.975,133.825,133.9,47
20140401|2013-12-05 14:00,5,133.925,134.025,133.875,133.9,25
20140401|2013-12-05 14:30,5,134.025,134.025,134.025,134.025,3
20140401|2013-12-05 15:00,5,134,134,133.975,133.975,10
20140401|2013-12-05 15:30,5,133.975,133.975,133.875,133.975,21
20140401|2013-12-05 17:00,6,133.875,133.875,133.85,133.85,16
20140401|2013-12-05 17:30,6,133.85,133.85,133.85,133.85,4
20140401|2013-12-05 18:00,6,133.85,133.85,133.85,133.85,2
20140401|2013-12-05 19:30,6,133.75,133.75,133.75,133.75,1
20140401|2013-12-05 20:00,6,133.75,133.75,133.75,133.75,1
20140401|2013-12-05 20:30,6,133.775,133.8,133.775,133.775,5
20140401|2013-12-05 21:30,6,133.75,133.75,133.75,133.75,1
20140401|2013-12-05 22:30,6,133.75,133.825,133.75,133.825,13
20140401|2013-12-06 00:00,6,133.75,133.75,133.75,133.75,1
20140401|2013-12-06 01:00,6,133.75,133.75,133.75,133.75,1
20140401|2013-12-06 03:00,6,133.775,133.775,133.775,133.775,1
20140401|2013-12-06 03:30,6,133.85,133.85,133.85,133.85,1
20140401|2013-12-06 04:30,6,133.825,133.825,133.825,133.825,1
20140401|2013-12-06 05:00,6,133.85,133.85,133.85,133.85,1
20140401|2013-12-06 06:30,6,133.775,133.775,133.775,133.775,2
20140401|2013-12-06 07:00,6,133.75,133.775,133.75,133.75,21
20140401|2013-12-06 07:30,6,133.75,133.75,133.75,133.75,2
20140401|2013-12-06 08:00,6,133.8,133.85,133.75,133.85,12
20140401|2013-12-06 08:30,6,133.8,133.825,133.75,133.75,20
20140401|2013-12-06 09:00,6,133.75,133.775,133.425,133.525,523
20140401|2013-12-06 09:30,6,133.5,133.575,133.4,133.575,208
20140401|2013-12-06 10:00,6,133.575,133.65,133.55,133.6,202
20140401|2013-12-06 10:30,6,133.6,133.7,133.575,133.7,195
20140401|2013-12-06 11:00,6,133.7,133.825,133.7,133.725,143
20140401|2013-12-06 11:30,6,133.75,133.775,133.675,133.775,138
20140401|2013-12-06 12:00,6,133.775,133.875,133.75,133.875,125
20140401|2013-12-06 12:30,6,133.925,134,133.725,133.75,420
20140401|2013-12-06 13:00,6,133.775,133.85,133.75,133.8,318
20140401|2013-12-06 13:30,6,133.825,133.925,133.825,133.9,45
20140401|2013-12-09 09:00,9,133.8,134.2,133.775,134.2,765
20140401|2013-12-09 09:30,9,134.175,134.175,133.875,134.075,330
20140401|2013-12-09 10:00,9,134.1,134.275,134.075,134.125,599
20140401|2013-12-09 10:30,9,134.15,134.25,134.1,134.175,463
20140401|2013-12-09 11:00,9,134.175,134.225,134.1,134.175,281
20140401|2013-12-09 11:30,9,134.175,134.175,134.025,134.15,310
20140401|2013-12-09 12:00,9,134.125,134.125,133.925,133.975,546
20140401|2013-12-09 12:30,9,133.975,134.15,133.975,134.15,730
20140401|2013-12-09 13:00,9,134.125,134.175,134.025,134.15,276
20140401|2013-12-09 13:30,9,134.175,134.2,134.1,134.1,30
20140401|2013-12-09 14:00,9,134.1,134.1,134.1,134.1,1
20140401|2013-12-09 14:30,9,134.025,134.075,134.025,134.075,3
20140401|2013-12-09 15:00,9,134.075,134.125,133.975,134.05,13
20140401|2013-12-09 15:30,9,134,134,133.925,133.95,71
20140401|2013-12-09 17:00,10,134.025,134.025,133.825,133.9,7
20140401|2013-12-09 17:30,10,133.975,133.975,133.975,133.975,1
20140401|2013-12-09 18:00,10,134,134,134,134,1
20140401|2013-12-09 21:30,10,133.875,133.875,133.875,133.875,1
20140401|2013-12-09 22:00,10,133.95,133.95,133.95,133.95,2
20140401|2013-12-09 23:00,10,133.95,133.95,133.95,133.95,1
20140401|2013-12-10 00:00,10,134,134,134,134,6
20140401|2013-12-10 05:30,10,133.95,133.95,133.95,133.95,1
20140401|2013-12-10 06:00,10,133.95,133.95,133.95,133.95,1
20140401|2013-12-10 06:30,10,134.05,134.05,134.05,134.05,5
20140401|2013-12-10 07:00,10,133.875,133.975,133.875,133.975,3
20140401|2013-12-10 07:30,10,133.975,134,133.9,133.9,20
20140401|2013-12-10 08:00,10,133.875,133.875,133.775,133.825,79
20140401|2013-12-10 08:30,10,133.825,133.9,133.775,133.825,88
20140401|2013-12-10 09:00,10,133.775,133.775,133.375,133.6,651
20140401|2013-12-10 09:30,10,133.575,133.725,133.5,133.675,224
20140401|2013-12-10 10:00,10,133.65,133.7,133.5,133.5,507
20140401|2013-12-10 10:30,10,133.525,133.65,133.5,133.625,101
20140401|2013-12-10 11:00,10,133.625,133.65,133.5,133.65,204
20140401|2013-12-10 11:30,10,133.65,133.65,133.575,133.625,109
20140401|2013-12-10 12:00,10,133.625,133.675,133.575,133.675,86
20140401|2013-12-10 12:30,10,133.675,134,133.625,133.825,498
20140401|2013-12-10 13:00,10,133.825,134.1,133.825,134.05,164
20140401|2013-12-10 13:30,10,134.075,134.075,133.925,133.975,27
20140401|2013-12-10 14:00,10,133.925,133.925,133.875,133.9,7
20140401|2013-12-10 14:30,10,133.925,133.95,133.85,133.85,14
20140401|2013-12-10 15:00,10,133.875,133.925,133.875,133.925,6
20140401|2013-12-10 17:00,11,133.85,133.85,133.85,133.85,1
20140401|2013-12-10 18:30,11,133.9,133.9,133.9,133.9,1
20140401|2013-12-10 19:30,11,133.85,133.85,133.85,133.85,1
20140401|2013-12-10 22:00,11,134,134,134,134,3
20140401|2013-12-10 23:00,11,134.075,134.1,134.075,134.1,2
20140401|2013-12-11 04:30,11,134.1,134.1,134.075,134.075,2
20140401|2013-12-11 06:30,11,134.075,134.1,134.075,134.1,3
20140401|2013-12-11 07:00,11,134.075,134.1,134.05,134.05,13
20140401|2013-12-11 07:30,11,134.05,134.2,134.05,134.1,40
20140401|2013-12-11 08:00,11,134.1,134.1,133.975,134,15
20140401|2013-12-11 08:30,11,134,134,133.925,133.95,73
20140401|2013-12-11 09:00,11,133.875,133.925,133.775,133.9,740
20140401|2013-12-11 09:30,11,133.875,134.05,133.825,134.05,635
20140401|2013-12-11 10:00,11,134.025,134.1,133.825,133.85,391
20140401|2013-12-11 10:30,11,133.875,133.925,133.825,133.925,243
20140401|2013-12-11 11:00,11,133.925,133.925,133.725,133.825,193
20140401|2013-12-11 11:30,11,133.8,133.85,133.725,133.85,128
20140401|2013-12-11 12:00,11,133.85,133.875,133.7,133.7,110
20140401|2013-12-11 12:30,11,133.725,133.925,133.725,133.9,477
20140401|2013-12-11 13:00,11,133.875,133.875,133.65,133.75,354
20140401|2013-12-11 13:30,11,133.725,133.725,133.675,133.725,25
20140401|2013-12-11 14:00,11,133.725,133.775,133.725,133.75,10
20140401|2013-12-11 15:00,11,133.775,133.8,133.775,133.8,12
20140401|2013-12-11 15:30,11,133.8,133.8,133.725,133.725,14
20140401|2013-12-11 17:00,12,133.8,133.8,133.75,133.8,10
20140401|2013-12-11 17:30,12,133.825,133.825,133.825,133.825,6
20140401|2013-12-11 18:00,12,133.825,133.825,133.825,133.825,4
20140401|2013-12-11 18:30,12,133.825,133.825,133.7,133.7,11
20140401|2013-12-11 20:00,12,133.825,133.825,133.825,133.825,1
20140401|2013-12-11 21:00,12,133.825,133.825,133.825,133.825,1
20140401|2013-12-11 21:30,12,133.825,133.825,133.825,133.825,1
20140401|2013-12-11 22:30,12,133.725,133.725,133.725,133.725,1
20140401|2013-12-11 23:00,12,133.775,133.775,133.775,133.775,1
20140401|2013-12-12 00:00,12,133.7,133.7,133.675,133.675,16
20140401|2013-12-12 01:00,12,133.75,133.75,133.75,133.75,1
20140401|2013-12-12 03:30,12,133.8,133.825,133.8,133.825,2
20140401|2013-12-12 04:30,12,133.825,133.825,133.825,133.825,3
20140401|2013-12-12 05:00,12,133.825,133.825,133.825,133.825,5
20140401|2013-12-12 05:30,12,133.825,133.825,133.825,133.825,3
20140401|2013-12-12 06:00,12,133.825,133.825,133.825,133.825,3
20140401|2013-12-12 06:30,12,133.825,133.85,133.825,133.85,11
20140401|2013-12-12 07:00,12,133.85,134,133.85,134,35
20140401|2013-12-12 07:30,12,133.95,134,133.95,134,59
20140401|2013-12-12 08:00,12,133.975,134.175,133.95,134.1,61
20140401|2013-12-12 08:30,12,134.15,134.25,134.075,134.1,135
20140401|2013-12-12 09:00,12,134.15,134.45,134.15,134.275,698
20140401|2013-12-12 09:30,12,134.3,134.35,134.175,134.275,298
20140401|2013-12-12 10:00,12,134.275,134.375,134.2,134.25,271
20140401|2013-12-12 10:30,12,134.275,134.325,134.175,134.3,254
20140401|2013-12-12 11:00,12,134.275,134.425,134.25,134.4,390
20140401|2013-12-12 11:30,12,134.4,134.4,134.225,134.225,227
20140401|2013-12-12 12:00,12,134.225,134.25,134.125,134.2,233
20140401|2013-12-12 12:30,12,134.2,134.2,134.075,134.125,618
20140401|2013-12-12 13:00,12,134.075,134.175,134.075,134.175,174
20140401|2013-12-12 13:30,12,134.175,134.225,134.175,134.175,74
20140401|2013-12-12 14:00,12,134.175,134.175,134.175,134.175,1
20140401|2013-12-12 15:00,12,134.15,134.15,134.125,134.125,9
20140401|2013-12-12 15:30,12,134.25,134.25,134.25,134.25,2
20140401|2013-12-12 19:30,13,134.325,134.325,134.3,134.3,5
20140401|2013-12-12 20:00,13,134.3,134.3,134.275,134.275,6
20140401|2013-12-12 22:00,13,134.35,134.35,134.25,134.25,11
20140401|2013-12-13 04:30,13,134.35,134.35,134.35,134.35,1
20140401|2013-12-13 05:30,13,134.3,134.3,134.3,134.3,2
20140401|2013-12-13 06:00,13,134.3,134.3,134.275,134.275,2
20140401|2013-12-13 07:00,13,134.225,134.225,134.2,134.2,4
20140401|2013-12-13 07:30,13,134.25,134.25,134.025,134.05,52
20140401|2013-12-13 08:00,13,134.025,134.1,134.025,134.075,26
20140401|2013-12-13 08:30,13,134.1,134.1,134,134,29
20140401|2013-12-13 09:00,13,133.975,134,133.825,133.975,279
20140401|2013-12-13 09:30,13,133.975,134.125,133.95,134,322
20140401|2013-12-13 10:00,13,134.025,134.025,133.775,133.825,329
20140401|2013-12-13 10:30,13,133.8,133.85,133.65,133.725,227
20140401|2013-12-13 11:00,13,133.75,133.775,133.6,133.65,184
20140401|2013-12-13 11:30,13,133.625,133.675,133.225,133.4,782
20140401|2013-12-13 12:00,13,133.4,133.675,133.3,133.65,518
20140401|2013-12-13 12:30,13,133.65,133.925,133.575,133.775,526
20140401|2013-12-13 13:00,13,133.775,133.825,133.75,133.775,190
20140401|2013-12-13 13:30,13,133.775,133.925,133.775,133.825,21
20140401|2013-12-16 09:00,16,133.825,133.9,133.5,133.675,647
20140401|2013-12-16 09:30,16,133.675,134,133.65,133.875,403
20140401|2013-12-16 10:00,16,133.875,134.15,133.775,134.125,293
20140401|2013-12-16 10:30,16,134.15,134.65,134.125,134.4,919
20140401|2013-12-16 11:00,16,134.4,134.5,134.3,134.325,408
20140401|2013-12-16 11:30,16,134.325,134.375,134.25,134.25,215
20140401|2013-12-16 12:00,16,134.225,134.275,134.075,134.175,266
20140401|2013-12-16 12:30,16,134.2,134.4,134.2,134.375,309
20140401|2013-12-16 13:00,16,134.375,134.375,134.275,134.325,105
20140401|2013-12-16 13:30,16,134.25,134.25,134.25,134.25,5
20140401|2013-12-16 14:00,16,134.25,134.25,134.225,134.225,30
20140401|2013-12-16 14:30,16,134.225,134.25,134.225,134.225,6
20140401|2013-12-16 15:30,16,134.225,134.225,134.2,134.225,9
20140401|2013-12-16 17:00,17,134.275,134.275,134.2,134.2,5
20140401|2013-12-16 19:30,17,134.225,134.225,134.225,134.225,3
20140401|2013-12-17 04:00,17,134.325,134.325,134.325,134.325,1
20140401|2013-12-17 04:30,17,134.35,134.35,134.25,134.35,8
20140401|2013-12-17 06:00,17,134.25,134.25,134.2,134.2,10
20140401|2013-12-17 06:30,17,134.225,134.225,134.225,134.225,1
20140401|2013-12-17 07:00,17,134.3,134.375,134.25,134.375,52
20140401|2013-12-17 07:30,17,134.4,134.4,134.325,134.325,6
20140401|2013-12-17 08:00,17,134.3,134.3,134.25,134.25,34
20140401|2013-12-17 08:30,17,134.25,134.275,134.175,134.225,515
20140401|2013-12-17 09:00,17,134.25,134.4,134.175,134.375,422
20140401|2013-12-17 09:30,17,134.375,134.425,134.35,134.375,194
20140401|2013-12-17 10:00,17,134.375,134.4,134.275,134.3,354
20140401|2013-12-17 10:30,17,134.3,134.375,134.3,134.325,228
20140401|2013-12-17 11:00,17,134.3,134.3,133.9,134,514
20140401|2013-12-17 11:30,17,134,134.125,133.975,134.125,125
20140401|2013-12-17 12:00,17,134.075,134.1,133.975,133.975,241
20140401|2013-12-17 12:30,17,134,134.1,133.95,134.025,470
20140401|2013-12-17 13:00,17,134.025,134.075,134.025,134.025,51
20140401|2013-12-17 13:30,17,134.05,134.05,134.025,134.025,78
20140401|2013-12-17 14:00,17,134,134,134,134,3
20140401|2013-12-17 14:30,17,134.025,134.025,134.025,134.025,7
20140401|2013-12-17 15:00,17,134,134.025,134,134,114
20140401|2013-12-17 15:30,17,134.025,134.025,134,134,118
20140401|2013-12-17 18:00,18,134.075,134.075,134.075,134.075,1
20140401|2013-12-17 19:00,18,134.1,134.1,134.1,134.1,1
20140401|2013-12-17 20:30,18,133.975,133.975,133.95,133.95,3
20140401|2013-12-17 21:30,18,134.025,134.025,134.025,134.025,8
20140401|2013-12-17 22:30,18,134,134.075,134,134.075,13
20140401|2013-12-18 01:30,18,134.075,134.075,134.075,134.075,1
20140401|2013-12-18 03:30,18,134.075,134.075,134.05,134.05,4
20140401|2013-12-18 05:00,18,134.075,134.075,134.075,134.075,3
20140401|2013-12-18 05:30,18,134.05,134.125,133.825,133.9,114
20140401|2013-12-18 06:00,18,133.875,133.875,133.85,133.85,4
20140401|2013-12-18 06:30,18,133.85,133.85,133.85,133.85,2
20140401|2013-12-18 07:00,18,133.875,133.95,133.875,133.95,28
20140401|2013-12-18 07:30,18,133.95,133.95,133.95,133.95,12
20140401|2013-12-18 08:00,18,133.925,134.05,133.925,134.05,29
20140401|2013-12-18 08:30,18,134.05,134.05,133.975,134.025,211
20140401|2013-12-18 09:00,18,134,134.2,133.925,134.075,307
20140401|2013-12-18 09:30,18,134.075,134.075,133.775,133.85,394
20140401|2013-12-18 10:00,18,133.85,133.875,133.75,133.825,286
20140401|2013-12-18 10:30,18,133.8,133.85,133.7,133.825,423
20140401|2013-12-18 11:00,18,133.825,133.825,133.675,133.725,249
20140401|2013-12-18 11:30,18,133.725,133.825,133.625,133.65,190
20140401|2013-12-18 12:00,18,133.65,133.675,133.6,133.625,73
20140401|2013-12-18 12:30,18,133.65,133.7,133.475,133.525,491
20140401|2013-12-18 13:00,18,133.5,133.6,133.475,133.525,241
20140401|2013-12-18 13:30,18,133.525,133.6,133.525,133.55,22
20140401|2013-12-18 14:00,18,133.65,133.675,133.65,133.675,11
20140401|2013-12-18 14:30,18,133.625,133.625,133.6,133.6,5
20140401|2013-12-18 15:00,18,133.6,133.6,133.55,133.575,45
20140401|2013-12-18 15:30,18,133.575,133.575,133.5,133.5,21
20140401|2013-12-18 17:30,19,133.575,133.6,133.55,133.55,3
20140401|2013-12-18 18:00,19,133.625,133.65,133.6,133.6,4
20140401|2013-12-18 19:00,19,133.6,133.6,133.6,133.6,1
20140401|2013-12-18 20:00,19,133.525,133.525,133.525,133.525,1
20140401|2013-12-18 20:30,19,133.575,133.575,133.45,133.45,19
20140401|2013-12-18 23:00,19,133.5,133.5,133.5,133.5,1
20140401|2013-12-18 23:30,19,133.45,133.45,133.45,133.45,1
20140401|2013-12-19 00:00,19,133.375,133.375,133.375,133.375,2
20140401|2013-12-19 03:30,19,133.475,133.525,133.475,133.525,3
20140401|2013-12-19 06:30,19,133.4,133.575,133.4,133.575,53
20140401|2013-12-19 07:00,19,133.55,133.65,133.55,133.65,11
20140401|2013-12-19 07:30,19,133.625,133.675,133.5,133.55,24
20140401|2013-12-19 08:00,19,133.55,133.6,133.5,133.55,35
20140401|2013-12-19 08:30,19,133.55,133.6,133.55,133.575,26
20140401|2013-12-19 09:00,19,133.55,133.625,133.375,133.575,428
20140401|2013-12-19 09:30,19,133.575,133.875,133.525,133.675,693
20140401|2013-12-19 10:00,19,133.7,133.725,133.625,133.65,331
20140401|2013-12-19 10:30,19,133.625,134.025,133.6,133.9,550
20140401|2013-12-19 11:00,19,133.9,134.025,133.875,133.925,195
20140401|2013-12-19 11:30,19,133.95,133.95,133.875,133.95,155
20140401|2013-12-19 12:00,19,133.95,134.025,133.9,133.95,125
20140401|2013-12-19 12:30,19,133.95,134.25,133.925,134.125,484
20140401|2013-12-19 13:00,19,134.125,134.25,134.1,134.2,196
20140401|2013-12-19 13:30,19,134.225,134.3,134.2,134.25,95
20140401|2013-12-19 14:00,19,134.225,134.25,134.15,134.15,25
20140401|2013-12-19 14:30,19,134.2,134.2,134.15,134.2,13
20140401|2013-12-19 15:00,19,134.225,134.225,134.175,134.175,3
20140401|2013-12-19 15:30,19,134.25,134.275,134.25,134.275,16
20140401|2013-12-19 17:00,20,134.3,134.3,134.3,134.3,1
20140401|2013-12-19 17:30,20,134.275,134.275,134.275,134.275,8
20140401|2013-12-19 18:00,20,134.325,134.375,134.325,134.375,11
20140401|2013-12-19 18:30,20,134.325,134.325,134.325,134.325,1
20140401|2013-12-19 20:30,20,134.4,134.475,134.4,134.475,32
20140401|2013-12-19 21:30,20,134.425,134.425,134.4,134.4,12
20140401|2013-12-19 22:00,20,134.4,134.4,134.35,134.35,9
20140401|2013-12-19 22:30,20,134.4,134.4,134.4,134.4,1
20140401|2013-12-20 01:30,20,134.4,134.4,134.4,134.4,4
20140401|2013-12-20 02:00,20,134.375,134.4,134.375,134.4,2
20140401|2013-12-20 02:30,20,134.4,134.425,134.4,134.425,3
20140401|2013-12-20 03:00,20,134.45,134.55,134.35,134.35,54
20140401|2013-12-20 03:30,20,134.35,134.35,134.35,134.35,2
20140401|2013-12-20 04:00,20,134.3,134.3,134.225,134.225,4
20140401|2013-12-20 04:30,20,134.2,134.2,134.2,134.2,1
20140401|2013-12-20 05:00,20,134.2,134.2,134.2,134.2,1
20140401|2013-12-20 05:30,20,134.2,134.45,134.175,134.175,16
20140401|2013-12-20 06:00,20,134.225,134.225,134.15,134.15,5
20140401|2013-12-20 06:30,20,134.15,134.175,134.125,134.125,14
20140401|2013-12-20 07:00,20,134.15,134.225,134.15,134.175,17
20140401|2013-12-20 07:30,20,134.175,134.35,134.15,134.15,52
20140401|2013-12-20 08:00,20,134.175,134.325,134.15,134.275,52
20140401|2013-12-20 08:30,20,134.2,134.525,134.2,134.5,262
20140401|2013-12-20 09:00,20,134.5,134.65,134.35,134.55,2071
20140401|2013-12-20 09:30,20,134.55,134.8,134.5,134.725,1072
20140401|2013-12-20 10:00,20,134.75,134.9,134.575,134.875,1007
20140401|2013-12-20 10:30,20,134.85,134.875,134.6,134.65,429
20140401|2013-12-20 11:00,20,134.65,134.825,134.625,134.675,468
20140401|2013-12-20 11:30,20,134.725,134.8,134.625,134.725,269
20140401|2013-12-20 12:00,20,134.675,134.8,134.625,134.725,142
20140401|2013-12-20 12:30,20,134.75,134.8,134.6,134.625,414
20140401|2013-12-20 13:00,20,134.6,134.625,134.5,134.5,255
20140401|2013-12-20 13:30,20,134.575,134.575,134.5,134.5,37
20140401|2013-12-23 09:00,23,134.6,135,134.6,134.95,1151
20140401|2013-12-23 09:30,23,134.9,134.95,134.825,134.95,246
20140401|2013-12-23 10:00,23,134.925,134.975,134.875,134.975,233
20140401|2013-12-23 10:30,23,134.95,135,134.925,134.975,329
20140401|2013-12-23 11:00,23,134.925,134.925,134.75,134.775,142
20140401|2013-12-23 11:30,23,134.8,134.9,134.75,134.75,116
20140401|2013-12-23 12:00,23,134.675,134.725,134.625,134.65,151
20140401|2013-12-23 12:30,23,134.7,134.85,134.7,134.775,377
20140401|2013-12-23 13:00,23,134.775,134.775,134.65,134.675,97
20140401|2013-12-23 13:30,23,134.675,134.675,134.65,134.675,16
20140401|2013-12-23 14:00,23,134.65,134.65,134.625,134.625,3
20140401|2013-12-23 14:30,23,134.625,134.625,134.625,134.625,1
20140401|2013-12-23 15:00,23,134.6,134.625,134.6,134.625,5
20140401|2013-12-23 15:30,23,134.675,134.75,134.675,134.75,12
20140401|2013-12-23 17:00,24,134.75,134.75,134.725,134.725,6
20140401|2013-12-23 17:30,24,134.8,134.8,134.8,134.8,5
20140401|2013-12-23 20:00,24,134.8,134.8,134.8,134.8,1
20140401|2013-12-23 20:30,24,134.8,134.85,134.8,134.85,4
20140401|2013-12-23 21:00,24,134.875,134.875,134.875,134.875,2
20140401|2013-12-23 22:00,24,134.825,134.825,134.825,134.825,2
20140401|2013-12-23 22:30,24,134.825,134.825,134.825,134.825,5
20140401|2013-12-23 23:00,24,134.9,134.9,134.9,134.9,4
20140401|2013-12-24 05:00,24,134.8,134.8,134.775,134.775,3
20140401|2013-12-24 06:00,24,134.825,134.825,134.725,134.725,9
20140401|2013-12-24 07:30,24,134.625,134.725,134.625,134.65,41
20140401|2013-12-24 08:00,24,134.6,134.6,134.3,134.3,101
20140401|2013-12-24 08:30,24,134.3,134.35,134.2,134.3,228
20140401|2013-12-24 09:00,24,134.3,134.45,134.25,134.3,349
20140401|2013-12-24 09:30,24,134.3,134.475,134.25,134.425,312
20140401|2013-12-24 10:00,24,134.425,134.45,134.325,134.4,268
20140401|2013-12-24 10:30,24,134.4,134.65,134.4,134.575,213
20140401|2013-12-24 11:00,24,134.6,134.7,134.525,134.65,298
20140401|2013-12-24 11:30,24,134.6,134.775,134.525,134.575,396
20140401|2013-12-24 12:00,24,134.55,134.575,134.425,134.45,118
20140401|2013-12-26 09:00,26,134.8,135,134.8,134.85,554
20140401|2013-12-26 09:30,26,134.85,134.85,134.775,134.775,93
20140401|2013-12-26 10:00,26,134.8,134.85,134.775,134.775,122
20140401|2013-12-26 10:30,26,134.775,134.8,134.65,134.775,129
20140401|2013-12-26 11:00,26,134.8,134.875,134.8,134.85,93
20140401|2013-12-26 11:30,26,134.85,134.9,134.825,134.85,35
20140401|2013-12-26 12:00,26,134.875,134.975,134.85,134.925,118
20140401|2013-12-26 12:30,26,134.925,135,134.875,134.95,223
20140401|2013-12-26 13:00,26,134.975,135,134.925,134.925,212
20140401|2013-12-26 13:30,26,134.925,134.925,134.9,134.9,7
20140401|2013-12-26 14:00,26,134.95,134.975,134.925,134.925,6
20140401|2013-12-26 14:30,26,134.925,134.925,134.925,134.925,4
20140401|2013-12-26 15:00,26,134.975,134.975,134.925,134.925,13
20140401|2013-12-26 15:30,26,134.95,135,134.95,135,12
20140401|2013-12-26 17:00,27,135,135,135,135,15
20140401|2013-12-26 17:30,27,135,135,135,135,13
20140401|2013-12-26 18:00,27,135,135,135,135,2
20140401|2013-12-26 18:30,27,135,135,135,135,6
20140401|2013-12-26 19:00,27,135,135,135,135,15
20140401|2013-12-26 19:30,27,135,135.025,135,135.025,2
20140401|2013-12-26 20:00,27,135,135,135,135,1
20140401|2013-12-26 23:00,27,134.975,134.975,134.975,134.975,2
20140401|2013-12-26 23:30,27,135.025,135.025,135.025,135.025,1
20140401|2013-12-27 00:00,27,135.025,135.025,135.025,135.025,34
20140401|2013-12-27 01:00,27,134.975,134.975,134.975,134.975,1
20140401|2013-12-27 02:00,27,134.95,134.95,134.95,134.95,2
20140401|2013-12-27 02:30,27,135.025,135.025,135.025,135.025,1
20140401|2013-12-27 04:00,27,135.05,135.05,135.05,135.05,1
20140401|2013-12-27 04:30,27,135.025,135.025,135.025,135.025,2
20140401|2013-12-27 05:00,27,135.025,135.025,135.025,135.025,4
20140401|2013-12-27 05:30,27,135.025,135.025,135.025,135.025,2
20140401|2013-12-27 06:00,27,135,135,134.975,134.975,5
20140401|2013-12-27 06:30,27,134.975,134.975,134.975,134.975,3
20140401|2013-12-27 07:00,27,134.95,134.95,134.825,134.95,37
20140401|2013-12-27 07:30,27,135,135,134.975,135,12
20140401|2013-12-27 08:00,27,135.025,135.05,134.975,135.025,85
20140401|2013-12-27 08:30,27,135.025,135.025,134.975,135,51
20140401|2013-12-27 09:00,27,135.025,135.5,134.975,135.4,1928
20140401|2013-12-27 09:30,27,135.375,135.625,135.35,135.6,1168
20140401|2013-12-27 10:00,27,135.6,135.625,135.375,135.6,1204
20140401|2013-12-27 10:30,27,135.625,135.675,135.45,135.625,1144
20140401|2013-12-27 11:00,27,135.6,135.75,135.6,135.725,481
20140401|2013-12-27 11:30,27,135.725,135.75,135.625,135.675,327
20140401|2013-12-27 12:00,27,135.725,135.75,135.575,135.675,555
20140401|2013-12-27 12:30,27,135.675,135.675,135.45,135.6,1046
20140401|2013-12-27 13:00,27,135.575,135.625,135.525,135.525,278
20140401|2013-12-27 13:30,27,135.575,135.6,135.5,135.6,54
20140401|2013-12-30 09:00,30,135.625,135.675,135.425,135.575,566
20140401|2013-12-30 09:30,30,135.55,135.7,135.475,135.675,402
20140401|2013-12-30 10:00,30,135.675,135.75,135.55,135.55,338
20140401|2013-12-30 10:30,30,135.575,135.575,135.225,135.35,506
20140401|2013-12-30 11:00,30,135.4,135.6,135.35,135.525,270
20140401|2013-12-30 11:30,30,135.525,135.675,135.525,135.65,157
20140401|2013-12-30 12:00,30,135.7,135.85,135.625,135.75,756
20140401|2013-12-30 12:30,30,135.75,135.9,135.65,135.675,760
20140401|2013-12-30 13:00,30,135.675,135.75,135.6,135.65,323
20140401|2013-12-30 13:30,30,135.7,135.775,135.625,135.7,280
20140401|2013-12-30 14:00,30,135.775,135.85,135.7,135.85,25
20140401|2013-12-30 14:30,30,135.775,135.8,135.7,135.7,21
20140401|2013-12-30 15:00,30,135.7,135.8,135.7,135.8,6
20140401|2013-12-30 15:30,30,135.75,135.8,135.75,135.75,9
20140401|2013-12-30 17:00,31,135.8,135.875,135.75,135.875,14
20140401|2013-12-30 20:30,31,135.8,135.8,135.8,135.8,1
20140401|2013-12-30 22:30,31,135.8,135.8,135.8,135.8,2
20140401|2013-12-31 00:00,31,135.85,135.85,135.85,135.85,1
20140401|2013-12-31 02:00,31,135.85,135.875,135.8,135.8,3
20140401|2013-12-31 03:00,31,135.875,135.875,135.825,135.85,7
20140401|2013-12-31 03:30,31,135.875,135.875,135.875,135.875,2
20140401|2013-12-31 07:00,31,135.775,135.775,135.775,135.775,1
20140401|2013-12-31 07:30,31,135.85,135.85,135.85,135.85,10
20140401|2013-12-31 08:00,31,135.9,135.925,135.85,135.85,96
20140401|2013-12-31 08:30,31,135.9,136,135.85,135.95,412
20140401|2013-12-31 09:00,31,135.975,136,135.9,135.9,505
20140401|2013-12-31 09:30,31,135.9,136.025,135.9,135.975,1275
20140401|2013-12-31 10:00,31,135.975,135.975,135.575,135.85,793
20140401|2013-12-31 10:30,31,135.825,135.825,135.775,135.775,135
20140401|2013-12-31 11:00,31,135.825,135.9,135.725,135.725,79
20140401|2013-12-31 11:30,31,135.75,135.825,135.55,135.6,227
20140401|2013-12-31 12:00,31,135.6,135.6,135.45,135.55,205
20140401|2013-12-31 12:30,31,135.55,135.7,135.25,135.275,759
20140401|2013-12-31 13:00,31,135.275,135.275,135.225,135.275,285
20140401|2013-12-31 13:30,31,135.275,135.3,135.225,135.225,22
20140401|2013-12-31 14:00,31,135.3,135.3,135.275,135.275,4
20140401|2013-12-31 14:30,31,135.25,135.3,135.25,135.3,3
20140401|2013-12-31 15:00,31,135.3,135.3,135.3,135.3,1
20140401|2013-12-31 15:30,31,135.275,135.375,135.25,135.275,19
20140401|2014-01-02 09:00,2,135.4,135.8,135.375,135.775,778
20140401|2014-01-02 09:30,2,135.775,135.775,135.65,135.725,358
20140401|2014-01-02 10:00,2,135.725,135.925,135.725,135.775,585
20140401|2014-01-02 10:30,2,135.825,135.85,135.725,135.85,448
20140401|2014-01-02 11:00,2,135.825,135.925,135.75,135.875,738
20140401|2014-01-02 11:30,2,135.9,136.175,135.9,136.1,1416
20140401|2014-01-02 12:00,2,136.1,136.15,135.875,135.95,673
20140401|2014-01-02 12:30,2,135.975,136.075,135.8,135.9,882
20140401|2014-01-02 13:00,2,135.925,135.925,135.7,135.7,329
20140401|2014-01-02 13:30,2,135.725,135.925,135.625,135.85,295
20140401|2014-01-02 14:00,2,135.85,135.875,135.825,135.85,20
20140401|2014-01-02 14:30,2,135.85,135.975,135.85,135.875,24
20140401|2014-01-02 15:00,2,135.85,136.075,135.85,136,274
20140401|2014-01-02 15:30,2,136,136.075,135.975,135.975,47
20140401|2014-01-02 17:00,3,135.975,136.1,135.975,136.05,54
20140401|2014-01-02 17:30,3,136.075,136.1,136.075,136.1,18
20140401|2014-01-02 18:30,3,136.025,136.025,136.025,136.025,3
20140401|2014-01-02 20:00,3,136,136,136,136,3
20140401|2014-01-02 20:30,3,135.975,135.975,135.95,135.95,2
20140401|2014-01-02 21:30,3,136,136,135.925,135.925,3
20140401|2014-01-02 22:30,3,136,136.05,136,136.05,2
20140401|2014-01-02 23:00,3,136.025,136.025,136.025,136.025,1
20140401|2014-01-02 23:30,3,136.05,136.05,136.05,136.05,4
20140401|2014-01-03 00:00,3,136.025,136.025,136.025,136.025,1
20140401|2014-01-03 03:00,3,135.975,135.975,135.975,135.975,2
20140401|2014-01-03 03:30,3,136.05,136.05,136.05,136.05,1
20140401|2014-01-03 05:00,3,136.025,136.1,136.025,136.1,16
20140401|2014-01-03 06:00,3,136,136,136,136,2
20140401|2014-01-03 07:00,3,136.025,136.125,136.025,136.1,35
20140401|2014-01-03 07:30,3,136.1,136.125,136.1,136.1,26
20140401|2014-01-03 08:00,3,136.1,136.125,136.025,136.025,80
20140401|2014-01-03 08:30,3,136.05,136.175,136.05,136.175,182
20140401|2014-01-03 09:00,3,136.175,136.275,136.1,136.225,1136
20140401|2014-01-03 09:30,3,136.275,136.275,136.05,136.2,551
20140401|2014-01-03 10:00,3,136.2,136.275,136.125,136.25,591
20140401|2014-01-03 10:30,3,136.25,136.3,136.225,136.275,267
20140401|2014-01-03 11:00,3,136.275,136.4,136.25,136.3,513
20140401|2014-01-03 11:30,3,136.35,136.575,136.35,136.45,819
20140401|2014-01-03 12:00,3,136.475,136.5,136.375,136.45,345
20140401|2014-01-03 12:30,3,136.475,136.575,136.4,136.575,1000
20140401|2014-01-03 13:00,3,136.55,136.55,136.375,136.475,344
20140401|2014-01-03 13:30,3,136.425,136.5,136.425,136.5,36
20140401|2014-01-06 09:00,6,136.575,136.675,136.475,136.625,933
20140401|2014-01-06 09:30,6,136.6,136.875,136.6,136.825,698
20140401|2014-01-06 10:00,6,136.875,136.95,136.85,136.95,580
20140401|2014-01-06 10:30,6,136.95,137.1,136.95,137.05,1328
20140401|2014-01-06 11:00,6,137.05,137.1,136.95,137,585
20140401|2014-01-06 11:30,6,137,137,136.875,136.95,652
20140401|2014-01-06 12:00,6,136.95,137.025,136.875,137.025,681
20140401|2014-01-06 12:30,6,136.975,137.075,136.925,137.025,955
20140401|2014-01-06 13:00,6,137.025,137.075,136.975,137.075,259
20140401|2014-01-06 13:30,6,137.075,137.1,137.05,137.05,75
20140401|2014-01-06 14:00,6,137.05,137.075,137,137.025,36
20140401|2014-01-06 14:30,6,137,137.025,137,137,49
20140401|2014-01-06 15:00,6,137,137.05,137,137.05,18
20140401|2014-01-06 15:30,6,137.05,137.1,137.05,137.05,68
20140401|2014-01-06 17:00,7,137,137.075,137,137.075,4
20140401|2014-01-06 17:30,7,137,137.075,137,137.05,13
20140401|2014-01-06 18:00,7,137.025,137.025,137,137,32
20140401|2014-01-06 18:30,7,136.975,136.975,136.975,136.975,2
20140401|2014-01-06 19:00,7,137,137.025,136.95,136.95,12
20140401|2014-01-06 19:30,7,137,137,137,137,3
20140401|2014-01-06 20:30,7,137,137.025,137,137.025,7
20140401|2014-01-06 21:00,7,137.025,137.025,137.025,137.025,1
20140401|2014-01-06 22:00,7,137.025,137.025,137.025,137.025,15
20140401|2014-01-06 23:00,7,137.025,137.025,137.025,137.025,1
20140401|2014-01-07 00:00,7,137.025,137.025,137.025,137.025,9
20140401|2014-01-07 00:30,7,137.025,137.025,137.025,137.025,2
20140401|2014-01-07 01:00,7,137.025,137.025,137.025,137.025,6
20140401|2014-01-07 01:30,7,137.025,137.025,137.025,137.025,3
20140401|2014-01-07 02:00,7,137.025,137.025,137.025,137.025,2
20140401|2014-01-07 03:00,7,137.025,137.05,137.025,137.05,8
20140401|2014-01-07 03:30,7,137.05,137.05,137,137.05,17
20140401|2014-01-07 04:00,7,137,137,137,137,1
20140401|2014-01-07 05:00,7,137.075,137.075,137.05,137.05,2
20140401|2014-01-07 05:30,7,137.025,137.025,136.975,137.025,9
20140401|2014-01-07 06:00,7,137.025,137.025,137.025,137.025,2
20140401|2014-01-07 06:30,7,137.05,137.05,137.025,137.025,7
20140401|2014-01-07 07:00,7,137.025,137.05,137.025,137.05,11
20140401|2014-01-07 07:30,7,137.05,137.05,136.95,136.95,33
20140401|2014-01-07 08:00,7,136.95,136.975,136.925,136.925,50
20140401|2014-01-07 08:30,7,136.925,136.925,136.725,136.825,160
20140401|2014-01-07 09:00,7,136.875,136.975,136.75,136.925,779
20140401|2014-01-07 09:30,7,136.9,137,136.9,137,805
20140401|2014-01-07 10:00,7,136.975,137,136.85,136.875,966
20140401|2014-01-07 10:30,7,136.9,136.925,136.875,136.875,483
20140401|2014-01-07 11:00,7,136.875,136.875,136.575,136.575,1187
20140401|2014-01-07 11:30,7,136.625,136.65,136.475,136.575,793
20140401|2014-01-07 12:00,7,136.575,136.7,136.45,136.7,674
20140401|2014-01-07 12:30,7,136.675,136.7,136.275,136.35,1238
20140401|2014-01-07 13:00,7,136.375,136.575,136.375,136.55,209
20140401|2014-01-07 13:30,7,136.55,136.65,136.5,136.575,75
20140401|2014-01-07 14:00,7,136.575,136.575,136.425,136.425,77
20140401|2014-01-07 14:30,7,136.475,136.525,136.475,136.5,5
20140401|2014-01-07 15:00,7,136.5,136.5,136.4,136.4,27
20140401|2014-01-07 15:30,7,136.45,136.475,136.45,136.45,6
20140401|2014-01-07 17:00,8,136.475,136.525,136.375,136.375,7
20140401|2014-01-07 17:30,8,136.45,136.45,136.45,136.45,1
20140401|2014-01-07 18:00,8,136.425,136.425,136.4,136.4,4
20140401|2014-01-07 19:00,8,136.5,136.525,136.5,136.525,3
20140401|2014-01-07 20:00,8,136.4,136.5,136.375,136.5,21
20140401|2014-01-07 21:30,8,136.4,136.45,136.4,136.425,3
20140401|2014-01-07 23:00,8,136.425,136.45,136.425,136.45,2
20140401|2014-01-07 23:30,8,136.475,136.475,136.475,136.475,1
20140401|2014-01-08 01:00,8,136.45,136.45,136.45,136.45,4
20140401|2014-01-08 02:30,8,136.45,136.45,136.4,136.4,3
20140401|2014-01-08 03:30,8,136.4,136.4,136.4,136.4,1
20140401|2014-01-08 04:00,8,136.475,136.475,136.475,136.475,1
20140401|2014-01-08 05:00,8,136.45,136.55,136.45,136.55,11
20140401|2014-01-08 06:30,8,136.5,136.525,136.5,136.525,8
20140401|2014-01-08 07:00,8,136.55,136.55,136.4,136.4,13
20140401|2014-01-08 07:30,8,136.375,136.4,136.35,136.35,30
20140401|2014-01-08 08:00,8,136.35,136.425,136.325,136.4,55
20140401|2014-01-08 08:30,8,136.4,136.45,136.275,136.4,152
20140401|2014-01-08 09:00,8,136.425,136.775,136.4,136.775,1247
20140401|2014-01-08 09:30,8,136.75,136.9,136.75,136.8,954
20140401|2014-01-08 10:00,8,136.825,136.95,136.775,136.925,1028
20140401|2014-01-08 10:30,8,136.9,137,136.9,136.975,912
20140401|2014-01-08 11:00,8,137,137.2,136.9,137.1,1417
20140401|2014-01-08 11:30,8,137.1,137.2,137.025,137.175,671
20140401|2014-01-08 12:00,8,137.175,137.375,136.825,136.975,1328
20140401|2014-01-08 12:30,8,137,137.075,136.875,137.05,1786
20140401|2014-01-08 13:00,8,137.05,137.05,136.9,136.975,312
20140401|2014-01-08 13:30,8,137,137,136.95,137,18
20140401|2014-01-08 14:00,8,137,137,136.975,137,17
20140401|2014-01-08 14:30,8,136.975,137,136.975,137,18
20140401|2014-01-08 15:00,8,136.975,137.175,136.925,137.125,38
20140401|2014-01-08 15:30,8,137.15,137.175,137.1,137.15,11
20140401|2014-01-08 17:00,9,137.05,137.1,136.975,136.975,55
20140401|2014-01-08 17:30,9,136.975,137,136.975,137,3
20140401|2014-01-08 18:00,9,136.95,136.975,136.95,136.975,19
20140401|2014-01-08 18:30,9,136.95,136.95,136.925,136.925,7
20140401|2014-01-08 19:00,9,136.925,136.925,136.9,136.9,11
20140401|2014-01-08 19:30,9,136.875,136.9,136.875,136.9,7
20140401|2014-01-08 20:00,9,136.85,136.85,136.85,136.85,2
20140401|2014-01-08 20:30,9,136.875,136.9,136.825,136.9,9
20140401|2014-01-08 21:00,9,136.9,136.925,136.9,136.925,8
20140401|2014-01-08 21:30,9,136.85,136.875,136.85,136.875,7
20140401|2014-01-08 22:00,9,136.85,136.875,136.85,136.875,3
20140401|2014-01-08 22:30,9,136.825,136.825,136.825,136.825,1
20140401|2014-01-08 23:30,9,136.825,136.85,136.775,136.775,7
20140401|2014-01-09 00:00,9,136.775,136.775,136.775,136.775,6
20140401|2014-01-09 02:30,9,136.85,136.85,136.85,136.85,1
20140401|2014-01-09 03:00,9,136.85,136.875,136.85,136.875,5
20140401|2014-01-09 03:30,9,136.85,136.85,136.85,136.85,3
20140401|2014-01-09 04:00,9,136.75,136.75,136.75,136.75,2
20140401|2014-01-09 04:30,9,136.8,136.825,136.8,136.825,3
20140401|2014-01-09 05:00,9,136.85,136.875,136.85,136.875,5
20140401|2014-01-09 05:30,9,136.825,136.825,136.825,136.825,3
20140401|2014-01-09 06:00,9,136.875,136.875,136.825,136.825,7
20140401|2014-01-09 06:30,9,136.85,136.85,136.85,136.85,10
20140401|2014-01-09 07:00,9,136.825,136.85,136.8,136.825,9
20140401|2014-01-09 07:30,9,136.75,136.825,136.725,136.825,73
20140401|2014-01-09 08:00,9,136.8,136.95,136.7,136.825,88
20140401|2014-01-09 08:30,9,136.85,136.875,136.8,136.825,74
20140401|2014-01-09 09:00,9,136.85,137.375,136.8,137.325,1239
20140401|2014-01-09 09:30,9,137.3,137.45,137.275,137.375,855
20140401|2014-01-09 10:00,9,137.4,137.5,137.375,137.475,604
20140401|2014-01-09 10:30,9,137.55,137.7,137.5,137.6,1140
20140401|2014-01-09 11:00,9,137.575,137.575,137.125,137.225,985
20140401|2014-01-09 11:30,9,137.225,137.225,136.775,136.9,883
20140401|2014-01-09 12:00,9,136.9,137.125,136.8,137.075,633
20140401|2014-01-09 12:30,9,137.075,137.175,136.825,136.875,1115
20140401|2014-01-09 13:00,9,136.875,136.875,136.7,136.75,477
20140401|2014-01-09 13:30,9,136.725,136.75,136.625,136.675,143
20140401|2014-01-09 14:00,9,136.7,136.8,136.7,136.8,29
20140401|2014-01-09 14:30,9,136.775,136.775,136.65,136.7,24
20140401|2014-01-09 15:00,9,136.7,136.7,136.65,136.65,6
20140401|2014-01-09 15:30,9,136.7,136.875,136.65,136.8,59
20140401|2014-01-09 17:00,10,136.85,136.95,136.75,136.775,71
20140401|2014-01-09 17:30,10,136.75,136.75,136.75,136.75,1
20140401|2014-01-09 18:00,10,136.8,136.825,136.8,136.825,6
20140401|2014-01-09 18:30,10,136.8,136.8,136.8,136.8,1
20140401|2014-01-09 19:00,10,136.75,136.75,136.75,136.75,5
20140401|2014-01-09 19:30,10,136.75,136.9,136.7,136.9,16
20140401|2014-01-09 20:00,10,136.85,136.85,136.85,136.85,1
20140401|2014-01-09 20:30,10,136.9,136.975,136.9,136.95,18
20140401|2014-01-09 21:00,10,136.975,136.975,136.95,136.95,5
20140401|2014-01-09 21:30,10,136.95,136.975,136.95,136.975,7
20140401|2014-01-09 23:00,10,136.975,136.975,136.975,136.975,2
20140401|2014-01-10 01:30,10,136.975,136.975,136.975,136.975,3
20140401|2014-01-10 02:30,10,136.9,136.9,136.825,136.825,17
20140401|2014-01-10 03:00,10,136.875,136.875,136.875,136.875,1
20140401|2014-01-10 03:30,10,136.875,136.875,136.875,136.875,1
20140401|2014-01-10 04:00,10,136.9,137.15,136.85,136.85,38
20140401|2014-01-10 04:30,10,136.85,136.85,136.85,136.85,1
20140401|2014-01-10 06:00,10,136.95,136.95,136.925,136.925,2
20140401|2014-01-10 06:30,10,136.925,137,136.925,137,14
20140401|2014-01-10 07:00,10,137,137.075,136.975,136.975,39
20140401|2014-01-10 07:30,10,137,137.025,137,137,83
20140401|2014-01-10 08:00,10,137,137.15,136.975,137.125,55
20140401|2014-01-10 08:30,10,137.05,137.25,137,137.175,155
20140401|2014-01-10 09:00,10,137.2,137.375,137.075,137.1,1110
20140401|2014-01-10 09:30,10,137.075,137.325,137.075,137.3,958
20140401|2014-01-10 10:00,10,137.3,137.4,137.225,137.275,957
20140401|2014-01-10 10:30,10,137.3,137.475,137.15,137.25,544
20140401|2014-01-10 11:00,10,137.25,137.275,136.875,136.875,735
20140401|2014-01-10 11:30,10,136.875,136.975,136.85,136.95,627
20140401|2014-01-10 12:00,10,136.95,137.025,136.8,136.925,788
20140401|2014-01-10 12:30,10,136.95,137.125,136.9,137.025,1300
20140401|2014-01-10 13:00,10,137.025,137.3,137,137.3,488
20140401|2014-01-10 13:30,10,137.325,137.45,137.275,137.35,162
20140401|2014-01-13 09:00,13,137.375,137.45,137.3,137.375,1455
20140401|2014-01-13 09:30,13,137.375,137.4,136.45,136.65,3310
20140401|2014-01-13 10:00,13,136.65,137.025,136.575,136.775,1199
20140401|2014-01-13 10:30,13,136.825,137.1,136.825,137.1,402
20140401|2014-01-13 11:00,13,137.1,137.225,137.025,137.025,686
20140401|2014-01-13 11:30,13,137.025,137.2,137,137.125,317
20140401|2014-01-13 12:00,13,137.125,137.225,137.1,137.225,332
20140401|2014-01-13 12:30,13,137.225,137.25,137,137.05,1193
20140401|2014-01-13 13:00,13,137.1,137.1,136.95,136.975,336
20140401|2014-01-13 13:30,13,136.975,137,136.95,137,26
20140401|2014-01-13 14:00,13,136.95,136.975,136.9,136.975,33
20140401|2014-01-13 14:30,13,136.95,137,136.9,137,37
20140401|2014-01-13 15:00,13,137,137,136.9,136.975,53
20140401|2014-01-13 15:30,13,136.925,137,136.925,137,6
20140401|2014-01-13 17:00,14,136.975,137,136.95,137,34
20140401|2014-01-13 17:30,14,137,137,137,137,4
20140401|2014-01-13 18:00,14,137,137.05,137,137.05,2
20140401|2014-01-13 18:30,14,137.05,137.05,137.05,137.05,4
20140401|2014-01-13 19:00,14,137.025,137.025,137.025,137.025,1
20140401|2014-01-13 19:30,14,137,137,137,137,4
20140401|2014-01-13 20:00,14,136.975,136.975,136.95,136.95,6
20140401|2014-01-13 20:30,14,137,137.075,136.975,136.975,11
20140401|2014-01-13 21:30,14,136.975,137.05,136.975,137.05,5
20140401|2014-01-13 22:30,14,137,137,137,137,2
20140401|2014-01-14 01:00,14,137.05,137.05,137,137.025,14
20140401|2014-01-14 01:30,14,137.025,137.05,137.025,137.05,9
20140401|2014-01-14 02:30,14,137.05,137.075,137.05,137.075,2
20140401|2014-01-14 03:30,14,137.05,137.05,137.05,137.05,1
20140401|2014-01-14 04:00,14,137.075,137.075,137.075,137.075,6
20140401|2014-01-14 04:30,14,137.1,137.1,137.1,137.1,3
20140401|2014-01-14 05:00,14,137.125,137.175,137.125,137.175,6
20140401|2014-01-14 06:00,14,137.125,137.125,137.125,137.125,2
20140401|2014-01-14 06:30,14,137.075,137.1,137.075,137.1,7
20140401|2014-01-14 07:00,14,137.075,137.075,137,137,17
20140401|2014-01-14 07:30,14,137.025,137.1,137,137.1,15
20140401|2014-01-14 08:00,14,137.1,137.125,137.025,137.075,70
20140401|2014-01-14 08:30,14,137.05,137.125,137.025,137.1,119
20140401|2014-01-14 09:00,14,137.075,137.425,137.075,137.4,1263
20140401|2014-01-14 09:30,14,137.375,137.6,137.375,137.55,1191
20140401|2014-01-14 10:00,14,137.55,137.9,137.55,137.875,1293
20140401|2014-01-14 10:30,14,137.875,137.9,137.625,137.75,849
20140401|2014-01-14 11:00,14,137.775,137.9,137.725,137.875,654
20140401|2014-01-14 11:30,14,137.9,138.025,137.825,138.025,1309
20140401|2014-01-14 12:00,14,138.025,138.05,137.925,137.975,672
20140401|2014-01-14 12:30,14,137.95,138.1,137.75,137.825,2694
20140401|2014-01-14 13:00,14,137.825,137.9,137.775,137.9,612
20140401|2014-01-14 13:30,14,137.875,137.875,137.8,137.85,82
20140401|2014-01-14 14:00,14,137.825,137.875,137.825,137.875,16
20140401|2014-01-14 14:30,14,137.875,137.9,137.825,137.85,41
20140401|2014-01-14 15:00,14,137.875,137.9,137.825,137.825,35
20140401|2014-01-14 15:30,14,137.9,137.975,137.825,137.9,68
20140401|2014-01-14 17:00,15,137.9,137.975,137.9,137.95,24
20140401|2014-01-14 17:30,15,137.95,137.975,137.85,137.925,35
20140401|2014-01-14 18:00,15,137.975,137.975,137.975,137.975,11
20140401|2014-01-14 18:30,15,137.85,137.85,137.85,137.85,2
20140401|2014-01-14 19:00,15,137.9,137.975,137.9,137.975,14
20140401|2014-01-14 19:30,15,137.95,137.95,137.95,137.95,1
20140401|2014-01-14 20:30,15,137.95,137.95,137.95,137.95,1
20140401|2014-01-14 21:00,15,137.95,137.95,137.9,137.9,8
20140401|2014-01-14 21:30,15,137.95,137.95,137.95,137.95,11
20140401|2014-01-14 22:00,15,137.95,138,137.95,138,22
20140401|2014-01-14 22:30,15,137.925,137.925,137.925,137.925,1
20140401|2014-01-14 23:00,15,137.95,137.95,137.95,137.95,3
20140401|2014-01-14 23:30,15,137.95,137.95,137.925,137.95,5
20140401|2014-01-15 00:30,15,137.9,137.9,137.875,137.875,3
20140401|2014-01-15 01:00,15,137.875,137.875,137.875,137.875,6
20140401|2014-01-15 01:30,15,137.9,137.975,137.9,137.975,2
20140401|2014-01-15 02:30,15,137.9,137.9,137.9,137.9,1
20140401|2014-01-15 03:00,15,137.925,137.925,137.925,137.925,1
20140401|2014-01-15 04:00,15,137.975,137.975,137.925,137.925,3
20140401|2014-01-15 05:00,15,137.925,137.925,137.9,137.9,3
20140401|2014-01-15 05:30,15,137.95,137.95,137.95,137.95,1
20140401|2014-01-15 06:00,15,137.9,137.9,137.85,137.85,16
20140401|2014-01-15 06:30,15,137.925,137.925,137.925,137.925,2
20140401|2014-01-15 07:00,15,137.9,137.925,137.9,137.925,5
20140401|2014-01-15 07:30,15,137.95,138,137.925,138,50
20140401|2014-01-15 08:00,15,138,138.325,138,138.25,489
20140401|2014-01-15 08:30,15,138.3,138.525,138.25,138.475,964
20140401|2014-01-15 09:00,15,138.475,138.7,138.175,138.55,2716
20140401|2014-01-15 09:30,15,138.575,138.8,138.55,138.775,1683
20140401|2014-01-15 10:00,15,138.75,138.825,138.575,138.65,1164
20140401|2014-01-15 10:30,15,138.65,138.8,138.625,138.65,1529
20140401|2014-01-15 11:00,15,138.65,138.725,138.625,138.7,757
20140401|2014-01-15 11:30,15,138.7,138.95,138.7,138.925,2703
20140401|2014-01-15 12:00,15,138.925,139.25,138.9,138.925,2975
20140401|2014-01-15 12:30,15,138.95,139.1,138.85,138.9,2265
20140401|2014-01-15 13:00,15,138.9,139.125,138.825,139.1,1033
20140401|2014-01-15 13:30,15,139.1,139.225,139.1,139.15,220
20140401|2014-01-15 14:00,15,139.2,139.2,138.975,139,87
20140401|2014-01-15 14:30,15,139.1,139.25,139.05,139.25,162
20140401|2014-01-15 15:00,15,139.175,139.275,139.175,139.225,128
20140401|2014-01-15 15:30,15,139.225,139.375,139.225,139.375,277
20140401|2014-01-15 17:00,16,139.325,139.35,139.3,139.325,88
20140401|2014-01-15 17:30,16,139.3,139.4,139.275,139.35,62
20140401|2014-01-15 18:00,16,139.325,139.375,139.175,139.2,81
20140401|2014-01-15 18:30,16,139.175,139.275,139.075,139.275,20
20140401|2014-01-15 19:00,16,139.3,139.3,139.275,139.3,20
20140401|2014-01-15 19:30,16,139.275,139.3,139.25,139.25,10
20140401|2014-01-15 20:00,16,139.275,139.3,139.25,139.25,27
20140401|2014-01-15 20:30,16,139.25,139.275,139.2,139.275,17
20140401|2014-01-15 21:00,16,139.275,139.275,139.25,139.275,16
20140401|2014-01-15 21:30,16,139.275,139.275,139.25,139.275,28
20140401|2014-01-15 22:00,16,139.275,139.275,139.25,139.275,30
20140401|2014-01-15 22:30,16,139.3,139.325,139.3,139.3,14
20140401|2014-01-15 23:00,16,139.3,139.325,139.3,139.3,4
20140401|2014-01-15 23:30,16,139.325,139.325,139.3,139.325,9
20140401|2014-01-16 00:00,16,139.325,139.325,139.325,139.325,1
20140401|2014-01-16 00:30,16,139.275,139.275,139.275,139.275,1
20140401|2014-01-16 01:00,16,139.3,139.3,139.275,139.275,2
20140401|2014-01-16 01:30,16,139.3,139.3,139.275,139.275,6
20140401|2014-01-16 02:30,16,139.3,139.3,139.275,139.275,43
20140401|2014-01-16 03:00,16,139.275,139.3,139.275,139.3,5
20140401|2014-01-16 03:30,16,139.3,139.3,139.3,139.3,1
20140401|2014-01-16 04:00,16,139.275,139.275,139.275,139.275,5
20140401|2014-01-16 04:30,16,139.3,139.3,139.275,139.275,17
20140401|2014-01-16 05:00,16,139.3,139.325,139.3,139.325,3
20140401|2014-01-16 05:30,16,139.325,139.325,139.325,139.325,4
20140401|2014-01-16 06:00,16,139.35,139.375,139.35,139.375,52
20140401|2014-01-16 06:30,16,139.375,139.4,139.325,139.35,52
20140401|2014-01-16 07:00,16,139.375,139.45,139.375,139.4,148
20140401|2014-01-16 07:30,16,139.425,139.5,139.4,139.425,182
20140401|2014-01-16 08:00,16,139.4,139.55,139.4,139.55,635
20140401|2014-01-16 08:30,16,139.525,139.7,139.375,139.4,1221
20140401|2014-01-16 09:00,16,139.4,139.575,139.05,139.3,2537
20140401|2014-01-16 09:30,16,139.325,139.35,139.1,139.175,1312
20140401|2014-01-16 10:00,16,139.15,139.275,138.85,139.225,1954
20140401|2014-01-16 10:30,16,139.25,139.375,139.225,139.35,1210
20140401|2014-01-16 11:00,16,139.35,139.45,139.15,139.425,1442
20140401|2014-01-16 11:30,16,139.45,139.825,139.4,139.675,1509
20140401|2014-01-16 12:00,16,139.675,139.75,139.375,139.45,934
20140401|2014-01-16 12:30,16,139.425,139.55,139.225,139.225,1852
20140401|2014-01-16 13:00,16,139.225,139.3,138.675,138.9,906
20140401|2014-01-16 13:30,16,138.9,139,138.85,138.9,154
20140401|2014-01-16 14:00,16,138.9,138.975,138.875,138.875,72
20140401|2014-01-16 14:30,16,138.875,139,138.85,138.925,23
20140401|2014-01-16 15:00,16,138.875,139,138.875,138.925,188
20140401|2014-01-16 15:30,16,138.975,139,138.9,138.9,120
20140401|2014-01-16 17:00,17,138.975,139.075,138.95,139.025,107
20140401|2014-01-16 17:30,17,138.95,139,138.85,138.85,62
20140401|2014-01-16 18:00,17,138.825,138.9,138.775,138.825,53
20140401|2014-01-16 18:30,17,138.825,138.85,138.775,138.85,35
20140401|2014-01-16 19:00,17,138.775,138.85,138.775,138.825,22
20140401|2014-01-16 19:30,17,138.8,138.825,138.775,138.775,12
20140401|2014-01-16 20:00,17,138.775,138.85,138.75,138.85,15
20140401|2014-01-16 20:30,17,138.85,138.9,138.8,138.8,18
20140401|2014-01-16 21:00,17,138.825,138.85,138.825,138.85,9
20140401|2014-01-16 21:30,17,138.8,138.8,138.775,138.775,6
20140401|2014-01-16 22:00,17,138.85,138.9,138.85,138.9,5
20140401|2014-01-16 23:00,17,138.9,138.9,138.9,138.9,1
20140401|2014-01-16 23:30,17,138.8,138.9,138.8,138.875,30
20140401|2014-01-17 00:00,17,138.9,138.9,138.75,138.75,19
20140401|2014-01-17 01:00,17,138.75,138.75,138.75,138.75,1
20140401|2014-01-17 01:30,17,138.8,138.8,138.8,138.8,1
20140401|2014-01-17 02:00,17,138.75,138.775,138.75,138.775,6
20140401|2014-01-17 02:30,17,138.775,138.85,138.775,138.85,4
20140401|2014-01-17 03:00,17,138.775,138.825,138.775,138.825,3
20140401|2014-01-17 04:00,17,138.775,138.775,138.7,138.775,60
20140401|2014-01-17 04:30,17,138.775,138.8,138.7,138.7,7
20140401|2014-01-17 05:00,17,138.75,138.75,138.75,138.75,1
20140401|2014-01-17 05:30,17,138.775,138.85,138.775,138.8,18
20140401|2014-01-17 06:00,17,138.8,138.8,138.7,138.7,19
20140401|2014-01-17 06:30,17,138.725,138.725,138.6,138.65,72
20140401|2014-01-17 07:00,17,138.65,138.7,138.625,138.65,99
20140401|2014-01-17 07:30,17,138.675,138.825,138.65,138.775,60
20140401|2014-01-17 08:00,17,138.725,138.975,138.725,138.8,268
20140401|2014-01-17 08:30,17,138.775,138.775,138.45,138.475,620
20140401|2014-01-17 09:00,17,138.45,138.925,138.3,138.775,3403
20140401|2014-01-17 09:30,17,138.8,138.925,138.65,138.925,1116
20140401|2014-01-17 10:00,17,138.925,139.275,138.85,139.275,1816
20140401|2014-01-17 10:30,17,139.275,139.375,139.175,139.275,1210
20140401|2014-01-17 11:00,17,139.25,139.375,139.2,139.3,858
20140401|2014-01-17 11:30,17,139.325,139.45,139.275,139.35,1135
20140401|2014-01-17 12:00,17,139.375,139.4,139.125,139.2,965
20140401|2014-01-17 12:30,17,139.2,139.45,139.175,139.3,1558
20140401|2014-01-17 13:00,17,139.3,139.375,139.15,139.325,479
20140401|2014-01-17 13:30,17,139.3,139.4,139.225,139.25,152
20140401|2014-01-21 09:00,21,139.725,140.125,139.5,140.05,4572
20140401|2014-01-21 09:30,21,140.025,140.625,139.9,140.55,4012
20140401|2014-01-21 10:00,21,140.575,140.65,140.15,140.375,2033
20140401|2014-01-21 10:30,21,140.375,140.475,140.25,140.425,1086
20140401|2014-01-21 11:00,21,140.45,140.5,140.3,140.4,1202
20140401|2014-01-21 11:30,21,140.4,140.5,140.225,140.275,759
20140401|2014-01-21 12:00,21,140.275,140.325,140.125,140.25,1122
20140401|2014-01-21 12:30,21,140.25,140.55,140.2,140.375,2170
20140401|2014-01-21 13:00,21,140.375,140.45,140.35,140.375,415
20140401|2014-01-21 13:30,21,140.4,140.4,140.275,140.4,102
20140401|2014-01-21 14:00,21,140.4,140.425,140.3,140.4,79
20140401|2014-01-21 14:30,21,140.375,140.45,140.35,140.35,29
20140401|2014-01-21 15:00,21,140.325,140.4,140.325,140.35,44
20140401|2014-01-21 15:30,21,140.375,140.425,140.3,140.375,33
20140401|2014-01-21 17:00,22,140.375,140.375,140.25,140.325,32
20140401|2014-01-21 17:30,22,140.325,140.375,140.325,140.375,15
20140401|2014-01-21 18:00,22,140.375,140.425,140.375,140.4,14
20140401|2014-01-21 18:30,22,140.4,140.425,140.35,140.35,15
20140401|2014-01-21 19:00,22,140.35,140.45,140.35,140.425,24
20140401|2014-01-21 19:30,22,140.4,140.5,140.4,140.4,38
20140401|2014-01-21 20:00,22,140.4,140.45,140.4,140.45,8
20140401|2014-01-21 20:30,22,140.4,140.5,140.4,140.425,10
20140401|2014-01-21 21:00,22,140.4,140.4,140.35,140.4,11
20140401|2014-01-21 21:30,22,140.4,140.5,140.375,140.45,26
20140401|2014-01-21 22:00,22,140.475,140.5,140.475,140.475,28
20140401|2014-01-21 22:30,22,140.45,140.475,140.45,140.475,3
20140401|2014-01-21 23:00,22,140.5,140.5,140.475,140.5,15
20140401|2014-01-21 23:30,22,140.5,140.575,140.425,140.55,17
20140401|2014-01-22 00:00,22,140.525,140.55,140.525,140.55,3
20140401|2014-01-22 01:00,22,140.5,140.5,140.5,140.5,1
20140401|2014-01-22 01:30,22,140.475,140.475,140.425,140.475,6
20140401|2014-01-22 02:30,22,140.425,140.425,140.425,140.425,1
20140401|2014-01-22 03:00,22,140.425,140.475,140.425,140.425,22
20140401|2014-01-22 03:30,22,140.425,140.425,140.375,140.4,10
20140401|2014-01-22 04:00,22,140.4,140.4,140.4,140.4,2
20140401|2014-01-22 04:30,22,140.4,140.4,140.4,140.4,1
20140401|2014-01-22 05:00,22,140.4,140.4,140.4,140.4,1
20140401|2014-01-22 05:30,22,140.375,140.425,140.375,140.425,14
20140401|2014-01-22 06:00,22,140.425,140.475,140.425,140.45,14
20140401|2014-01-22 06:30,22,140.475,140.475,140.425,140.475,61
20140401|2014-01-22 07:00,22,140.45,140.45,140.425,140.45,23
20140401|2014-01-22 07:30,22,140.425,140.475,140.4,140.45,157
20140401|2014-01-22 08:00,22,140.425,140.475,140.25,140.3,414
20140401|2014-01-22 08:30,22,140.275,140.325,140.15,140.15,566
20140401|2014-01-22 09:00,22,140.15,140.3,139.8,140.3,2305
20140401|2014-01-22 09:30,22,140.3,140.35,140.175,140.275,1305
20140401|2014-01-22 10:00,22,140.275,140.6,140.225,140.4,2151
20140401|2014-01-22 10:30,22,140.4,140.475,140.15,140.3,1391
20140401|2014-01-22 11:00,22,140.3,140.85,140.275,140.775,2111
20140401|2014-01-22 11:30,22,140.775,141.6,140.7,141.55,5035
20140401|2014-01-22 12:00,22,141.55,143.125,141.55,142.025,7495
20140401|2014-01-22 12:30,22,142.05,142.2,141.675,141.775,3801
20140401|2014-01-22 13:00,22,141.75,142.375,141.725,142.325,1175
20140401|2014-01-22 13:30,22,142.35,142.375,142.125,142.2,408
20140401|2014-01-22 14:00,22,142.15,142.25,142.1,142.2,338
20140401|2014-01-22 14:30,22,142.225,142.3,142.125,142.225,73
20140401|2014-01-22 15:00,22,142.2,142.275,142.15,142.225,145
20140401|2014-01-22 15:30,22,142.2,142.45,142.125,142.4,178
20140401|2014-01-22 17:00,23,142.35,142.35,142.1,142.1,153
20140401|2014-01-22 17:30,23,142.1,142.1,141.975,142.05,71
20140401|2014-01-22 18:00,23,141.975,142.1,141.925,142.05,39
20140401|2014-01-22 18:30,23,142.1,142.1,142.1,142.1,23
20140401|2014-01-22 19:00,23,142.05,142.175,142,142.125,29
20140401|2014-01-22 19:30,23,142.2,142.2,142,142.075,23
20140401|2014-01-22 20:00,23,142.05,142.05,142.05,142.05,1
20140401|2014-01-22 20:30,23,142.1,142.1,141.95,142.05,23
20140401|2014-01-22 21:30,23,141.975,142,141.95,142,9
20140401|2014-01-22 22:00,23,141.975,141.975,141.9,141.9,8
20140401|2014-01-22 22:30,23,141.95,141.95,141.95,141.95,1
20140401|2014-01-22 23:00,23,141.975,141.975,141.925,141.925,2
20140401|2014-01-22 23:30,23,141.9,141.9,141.9,141.9,1
20140401|2014-01-23 00:00,23,141.975,141.975,141.975,141.975,1
20140401|2014-01-23 00:30,23,141.925,141.925,141.925,141.925,1
20140401|2014-01-23 01:00,23,141.975,142.1,141.975,142.1,8
20140401|2014-01-23 01:30,23,142.1,142.1,142.05,142.05,6
20140401|2014-01-23 02:00,23,142.05,142.075,142.05,142.075,22
20140401|2014-01-23 02:30,23,142.075,142.1,142.05,142.075,59
20140401|2014-01-23 03:00,23,142.05,142.075,142.05,142.075,8
20140401|2014-01-23 04:30,23,142.075,142.075,142.05,142.075,12
20140401|2014-01-23 05:30,23,142.075,142.1,142.075,142.075,27
20140401|2014-01-23 06:00,23,142.1,142.1,142.075,142.1,27
20140401|2014-01-23 06:30,23,142.1,142.175,142.1,142.1,43
20140401|2014-01-23 07:00,23,142.075,142.125,142.025,142.1,103
20140401|2014-01-23 07:30,23,142.05,142.1,141.925,141.95,138
20140401|2014-01-23 08:00,23,141.95,141.95,141.275,141.575,783
20140401|2014-01-23 08:30,23,141.575,141.625,140.6,140.975,1824
20140401|2014-01-23 09:00,23,141.025,141.25,140.4,140.475,3362
20140401|2014-01-23 09:30,23,140.5,140.9,140.275,140.8,2523
20140401|2014-01-23 10:00,23,140.8,141.2,140.7,141.2,1798
20140401|2014-01-23 10:30,23,141.2,141.25,140.825,140.975,1283
20140401|2014-01-23 11:00,23,140.95,140.975,140.4,140.45,1402
20140401|2014-01-23 11:30,23,140.425,140.6,140.325,140.55,654
20140401|2014-01-23 12:00,23,140.575,140.75,140.325,140.625,1252
20140401|2014-01-23 12:30,23,140.6,140.8,140.425,140.525,1954
20140401|2014-01-23 13:00,23,140.55,140.7,140.55,140.625,430
20140401|2014-01-23 13:30,23,140.625,140.75,140.6,140.75,114
20140401|2014-01-23 14:00,23,140.675,140.675,140.5,140.55,156
20140401|2014-01-23 14:30,23,140.525,140.525,140.425,140.45,28
20140401|2014-01-23 15:00,23,140.475,140.525,140.4,140.5,35
20140401|2014-01-23 15:30,23,140.475,140.5,140.425,140.5,23
20140401|2014-01-23 17:00,24,140.6,140.65,140.475,140.5,36
20140401|2014-01-23 17:30,24,140.55,140.6,140.5,140.6,25
20140401|2014-01-23 18:00,24,140.6,140.6,140.6,140.6,1
20140401|2014-01-23 18:30,24,140.65,140.65,140.65,140.65,15
20140401|2014-01-23 19:00,24,140.675,140.675,140.675,140.675,11
20140401|2014-01-23 19:30,24,140.675,140.675,140.65,140.65,3
20140401|2014-01-23 20:00,24,140.675,140.675,140.625,140.625,6
20140401|2014-01-23 20:30,24,140.625,140.625,140.625,140.625,1
20140401|2014-01-23 21:00,24,140.625,140.65,140.625,140.65,7
20140401|2014-01-23 22:00,24,140.625,140.625,140.625,140.625,2
20140401|2014-01-23 22:30,24,140.6,140.65,140.6,140.65,25
20140401|2014-01-23 23:00,24,140.65,140.65,140.65,140.65,1
20140401|2014-01-23 23:30,24,140.675,140.675,140.675,140.675,1
20140401|2014-01-24 00:00,24,140.675,140.675,140.675,140.675,2
20140401|2014-01-24 00:30,24,140.65,140.65,140.65,140.65,6
20140401|2014-01-24 01:00,24,140.65,140.7,140.65,140.7,13
20140401|2014-01-24 02:00,24,140.65,140.7,140.625,140.65,10
20140401|2014-01-24 02:30,24,140.65,140.65,140.65,140.65,3
20140401|2014-01-24 03:00,24,140.7,140.7,140.7,140.7,11
20140401|2014-01-24 03:30,24,140.725,140.75,140.725,140.75,21
20140401|2014-01-24 04:00,24,140.7,140.7,140.7,140.7,1
20140401|2014-01-24 04:30,24,140.7,140.8,140.65,140.65,35
20140401|2014-01-24 05:00,24,140.675,140.775,140.675,140.775,15
20140401|2014-01-24 05:30,24,140.75,140.75,140.675,140.725,11
20140401|2014-01-24 06:00,24,140.675,140.675,140.675,140.675,4
20140401|2014-01-24 06:30,24,140.6,140.65,140.6,140.625,50
20140401|2014-01-24 07:00,24,140.625,140.7,140.625,140.7,36
20140401|2014-01-24 07:30,24,140.675,140.7,140.525,140.525,119
20140401|2014-01-24 08:00,24,140.525,140.65,140.45,140.45,208
20140401|2014-01-24 08:30,24,140.45,140.5,140.275,140.3,510
20140401|2014-01-24 09:00,24,140.3,140.55,139.75,139.925,4045
20140401|2014-01-24 09:30,24,139.925,140.125,139.75,140.1,2073
20140401|2014-01-24 10:00,24,140.1,140.175,139.85,139.875,1558
20140401|2014-01-24 10:30,24,139.85,139.975,139.8,139.925,903
20140401|2014-01-24 11:00,24,139.925,140,139.825,139.975,646
20140401|2014-01-24 11:30,24,139.975,140.15,139.9,140,630
20140401|2014-01-24 12:00,24,139.975,140.25,139.95,140.2,733
20140401|2014-01-24 12:30,24,140.225,140.375,140.025,140.1,1599
20140401|2014-01-24 13:00,24,140.1,140.15,140.075,140.075,412
20140401|2014-01-24 13:30,24,140.075,140.15,140.025,140.075,114
20140401|2014-01-27 09:00,27,139.625,139.975,139.525,139.55,3491
20140401|2014-01-27 09:30,27,139.575,140.25,139.45,140.075,2477
20140401|2014-01-27 10:00,27,140.05,140.225,139.9,140.1,1362
20140401|2014-01-27 10:30,27,140.1,140.175,139.9,140.05,665
20140401|2014-01-27 11:00,27,140.05,140.45,139.95,140.175,1708
20140401|2014-01-27 11:30,27,140.175,140.45,140.05,140.275,775
20140401|2014-01-27 12:00,27,140.275,140.425,140.25,140.275,795
20140401|2014-01-27 12:30,27,140.3,140.55,140.2,140.475,1714
20140401|2014-01-27 13:00,27,140.5,140.575,140.4,140.5,954
20140401|2014-01-27 13:30,27,140.525,140.525,140.45,140.475,89
20140401|2014-01-27 14:00,27,140.475,140.5,140.45,140.5,32
20140401|2014-01-27 14:30,27,140.525,140.55,140.45,140.45,64
20140401|2014-01-27 15:00,27,140.475,140.55,140.475,140.525,60
20140401|2014-01-27 15:30,27,140.55,140.675,140.525,140.65,133
20140401|2014-01-27 17:00,28,140.5,140.575,140.5,140.575,27
20140401|2014-01-27 17:30,28,140.55,140.575,140.475,140.5,36
20140401|2014-01-27 18:00,28,140.5,140.55,140.5,140.55,35
20140401|2014-01-27 18:30,28,140.55,140.625,140.55,140.6,20
20140401|2014-01-27 19:00,28,140.625,140.625,140.625,140.625,3
20140401|2014-01-27 19:30,28,140.65,140.65,140.6,140.625,25
20140401|2014-01-27 20:30,28,140.575,140.6,140.525,140.525,10
20140401|2014-01-27 21:00,28,140.575,140.575,140.575,140.575,14
20140401|2014-01-27 21:30,28,140.575,140.575,140.575,140.575,2
20140401|2014-01-27 22:00,28,140.55,140.575,140.525,140.525,17
20140401|2014-01-27 22:30,28,140.575,140.575,140.575,140.575,2
20140401|2014-01-28 00:00,28,140.6,140.625,140.6,140.625,4
20140401|2014-01-28 01:00,28,140.65,140.65,140.65,140.65,1
20140401|2014-01-28 01:30,28,140.625,140.65,140.625,140.65,12
20140401|2014-01-28 02:30,28,140.6,140.6,140.6,140.6,1
20140401|2014-01-28 03:00,28,140.6,140.625,140.55,140.55,34
20140401|2014-01-28 03:30,28,140.575,140.575,140.55,140.55,7
20140401|2014-01-28 04:00,28,140.575,140.575,140.55,140.55,16
20140401|2014-01-28 04:30,28,140.575,140.575,140.575,140.575,1
20140401|2014-01-28 05:00,28,140.575,140.575,140.575,140.575,1
20140401|2014-01-28 05:30,28,140.55,140.575,140.55,140.575,5
20140401|2014-01-28 06:00,28,140.575,140.575,140.55,140.575,36
20140401|2014-01-28 06:30,28,140.575,140.625,140.55,140.625,163
20140401|2014-01-28 07:00,28,140.6,140.6,140.525,140.6,85
20140401|2014-01-28 07:30,28,140.525,140.575,140.475,140.475,239
20140401|2014-01-28 08:00,28,140.525,140.525,140.225,140.275,185
20140401|2014-01-28 08:30,28,140.275,140.525,140.2,140.525,431
20140401|2014-01-28 09:00,28,140.525,140.725,140.1,140.15,2078
20140401|2014-01-28 09:30,28,140.175,140.4,140.075,140.4,1339
20140401|2014-01-28 10:00,28,140.4,140.4,140.075,140.25,1214
20140401|2014-01-28 10:30,28,140.25,140.4,140.15,140.375,636
20140401|2014-01-28 11:00,28,140.375,140.525,140.25,140.5,1135
20140401|2014-01-28 11:30,28,140.525,140.8,140.4,140.7,1136
20140401|2014-01-28 12:00,28,140.725,140.75,140.4,140.6,695
20140401|2014-01-28 12:30,28,140.575,140.6,140.175,140.35,1370
20140401|2014-01-28 13:00,28,140.375,140.5,140.275,140.325,237
20140401|2014-01-28 13:30,28,140.325,140.4,140.3,140.375,68
20140401|2014-01-28 14:00,28,140.375,140.55,140.375,140.475,38
20140401|2014-01-28 14:30,28,140.475,140.475,140.325,140.375,44
20140401|2014-01-28 15:00,28,140.325,140.325,140.125,140.125,111
20140401|2014-01-28 15:30,28,140.1,140.175,140.025,140.05,133
20140401|2014-01-28 17:00,29,140.05,140.15,140.025,140.075,82
20140401|2014-01-28 17:30,29,140.125,140.125,140.075,140.1,35
20140401|2014-01-28 18:00,29,140.1,140.125,139.95,140.1,107
20140401|2014-01-28 18:30,29,140,140.075,139.95,139.95,12
20140401|2014-01-28 19:00,29,140,140,139.925,139.975,10
20140401|2014-01-28 19:30,29,140,140.1,140,140.05,42
20140401|2014-01-28 20:00,29,140.05,140.075,140.025,140.075,8
20140401|2014-01-28 20:30,29,140.025,140.025,139.975,139.975,18
20140401|2014-01-28 21:00,29,140,140.075,140,140.075,36
20140401|2014-01-28 21:30,29,140.05,140.05,139.975,139.975,18
20140401|2014-01-28 22:00,29,139.975,139.975,139.925,139.925,18
20140401|2014-01-28 22:30,29,140,140.025,140,140.025,7
20140401|2014-01-28 23:00,29,140.025,140.05,140.025,140.05,4
20140401|2014-01-28 23:30,29,140.025,140.025,140.025,140.025,5
20140401|2014-01-29 00:00,29,140.025,140.05,140.025,140.025,7
20140401|2014-01-29 01:00,29,140.05,140.05,140.025,140.05,10
20140401|2014-01-29 01:30,29,140.05,140.05,140.05,140.05,1
20140401|2014-01-29 03:00,29,140.05,140.05,140,140.05,10
20140401|2014-01-29 03:30,29,140.025,140.025,140.025,140.025,2
20140401|2014-01-29 04:00,29,140,140.05,140,140.025,11
20140401|2014-01-29 04:30,29,140.05,140.075,140.05,140.05,33
20140401|2014-01-29 05:00,29,140.05,140.075,140.05,140.075,3
20140401|2014-01-29 05:30,29,140.075,140.225,140.075,140.225,60
20140401|2014-01-29 06:00,29,140.175,140.175,140.025,140.1,22
20140401|2014-01-29 06:30,29,140.125,140.175,140,140.05,21
20140401|2014-01-29 07:00,29,140,140.025,139.925,139.95,84
20140401|2014-01-29 07:30,29,140,140,139.925,139.925,169
20140401|2014-01-29 08:00,29,139.95,140,139.9,139.9,123
20140401|2014-01-29 08:30,29,139.9,139.9,139.7,139.725,812
20140401|2014-01-29 09:00,29,139.725,140.025,139.625,139.925,2688
20140401|2014-01-29 09:30,29,139.95,140.175,139.95,140.025,1473
20140401|2014-01-29 10:00,29,140.025,140.325,139.975,140.125,1285
20140401|2014-01-29 10:30,29,140.1,140.45,139.975,140.45,1071
20140401|2014-01-29 11:00,29,140.45,140.575,140.075,140.425,1316
20140401|2014-01-29 11:30,29,140.45,140.775,140.425,140.75,1248
20140401|2014-01-29 12:00,29,140.725,140.825,140.55,140.775,1452
20140401|2014-01-29 12:30,29,140.775,140.8,140.525,140.525,1174
20140401|2014-01-29 13:00,29,140.55,140.7,140.55,140.65,373
20140401|2014-01-29 13:30,29,140.625,140.675,140.6,140.675,83
20140401|2014-01-29 14:00,29,140.65,140.675,140.525,140.575,27
20140401|2014-01-29 14:30,29,140.575,140.65,140.55,140.65,26
20140401|2014-01-29 15:00,29,140.6,140.675,140.55,140.6,58
20140401|2014-01-29 15:30,29,140.575,140.575,140.375,140.5,141
20140401|2014-01-29 17:00,30,140.4,140.4,140.375,140.4,9
20140401|2014-01-29 17:30,30,140.325,140.325,140.325,140.325,1
20140401|2014-01-29 18:00,30,140.4,140.4,140.275,140.4,23
20140401|2014-01-29 18:30,30,140.35,140.35,140.325,140.35,9
20140401|2014-01-29 19:00,30,140.4,140.5,140.375,140.5,24
20140401|2014-01-29 19:30,30,140.4,140.425,140.325,140.425,9
20140401|2014-01-29 20:00,30,140.325,140.325,140.325,140.325,4
20140401|2014-01-29 20:30,30,140.35,140.35,140.325,140.325,3
20140401|2014-01-29 21:00,30,140.325,140.325,140.25,140.25,8
20140401|2014-01-29 21:30,30,140.275,140.275,140.25,140.25,7
20140401|2014-01-29 22:00,30,140.275,140.3,140.275,140.275,4
20140401|2014-01-29 22:30,30,140.25,140.25,140.2,140.2,12
20140401|2014-01-29 23:00,30,140.275,140.275,140.275,140.275,1
20140401|2014-01-29 23:30,30,140.25,140.25,140.2,140.2,4
20140401|2014-01-30 00:00,30,140.225,140.225,140.225,140.225,2
20140401|2014-01-30 01:00,30,140.225,140.225,140.225,140.225,1
20140401|2014-01-30 01:30,30,140.25,140.275,140.25,140.275,2
20140401|2014-01-30 02:00,30,140.25,140.25,140.25,140.25,1
20140401|2014-01-30 02:30,30,140.25,140.25,140.25,140.25,2
20140401|2014-01-30 03:00,30,140.25,140.25,140.175,140.2,9
20140401|2014-01-30 03:30,30,140.2,140.2,140.175,140.175,5
20140401|2014-01-30 04:00,30,140.2,140.2,140.2,140.2,1
20140401|2014-01-30 04:30,30,140.225,140.25,140.225,140.25,14
20140401|2014-01-30 05:00,30,140.275,140.375,140.175,140.375,44
20140401|2014-01-30 05:30,30,140.4,140.5,140.35,140.5,89
20140401|2014-01-30 06:00,30,140.4,140.4,140.175,140.2,55
20140401|2014-01-30 06:30,30,140.15,140.25,140.15,140.25,9
20140401|2014-01-30 07:00,30,140.25,140.3,140.2,140.25,20
20140401|2014-01-30 07:30,30,140.275,140.35,140.05,140.1,132
20140401|2014-01-30 08:00,30,140.1,140.225,140.05,140.15,87
20140401|2014-01-30 08:30,30,140.125,140.2,140.025,140.05,201
20140401|2014-01-30 09:00,30,140.075,140.45,140.05,140.4,1779
20140401|2014-01-30 09:30,30,140.4,140.45,140.275,140.3,851
20140401|2014-01-30 10:00,30,140.275,140.45,140.1,140.3,1809
20140401|2014-01-30 10:30,30,140.325,140.425,140.15,140.225,957
20140401|2014-01-30 11:00,30,140.25,140.35,140.175,140.225,1179
20140401|2014-01-30 11:30,30,140.25,140.625,140.175,140.475,1541
20140401|2014-01-30 12:00,30,140.45,140.725,140.45,140.525,1572
20140401|2014-01-30 12:30,30,140.525,140.675,140.45,140.5,1091
20140401|2014-01-30 13:00,30,140.525,140.625,140.475,140.625,343
20140401|2014-01-30 13:30,30,140.65,140.65,140.525,140.525,118
20140401|2014-01-30 14:00,30,140.525,140.6,140.525,140.6,33
20140401|2014-01-30 14:30,30,140.55,140.55,140.5,140.525,23
20140401|2014-01-30 15:00,30,140.525,140.55,140.45,140.55,28
20140401|2014-01-30 15:30,30,140.5,140.7,140.5,140.6,61
20140401|2014-01-30 17:00,31,140.525,140.525,140.375,140.375,37
20140401|2014-01-30 17:30,31,140.35,140.35,140.275,140.3,16
20140401|2014-01-30 18:00,31,140.3,140.3,140.275,140.275,6
20140401|2014-01-30 18:30,31,140.4,140.425,140.4,140.425,12
20140401|2014-01-30 19:00,31,140.425,140.425,140.35,140.35,8
20140401|2014-01-30 19:30,31,140.35,140.35,140.35,140.35,1
20140401|2014-01-30 22:00,31,140.375,140.4,140.35,140.4,5
20140401|2014-01-30 22:30,31,140.4,140.625,140.4,140.625,53
20140401|2014-01-30 23:00,31,140.575,140.575,140.575,140.575,2
20140401|2014-01-31 01:00,31,140.575,140.625,140.55,140.625,3
20140401|2014-01-31 02:00,31,140.6,140.6,140.6,140.6,2
20140401|2014-01-31 03:00,31,140.625,140.625,140.55,140.55,6
20140401|2014-01-31 04:00,31,140.55,140.575,140.525,140.575,17
20140401|2014-01-31 04:30,31,140.6,140.6,140.6,140.6,5
20140401|2014-01-31 05:00,31,140.6,140.6,140.55,140.55,9
20140401|2014-01-31 05:30,31,140.525,140.525,140.475,140.475,37
20140401|2014-01-31 06:00,31,140.475,140.5,140.35,140.35,41
20140401|2014-01-31 06:30,31,140.375,140.375,140.325,140.325,25
20140401|2014-01-31 07:00,31,140.325,140.325,140.25,140.275,48
20140401|2014-01-31 07:30,31,140.275,140.35,139.85,139.875,638
20140401|2014-01-31 08:00,31,139.875,139.875,139.15,139.525,2106
20140401|2014-01-31 08:30,31,139.5,139.95,139.475,139.925,1185
20140401|2014-01-31 09:00,31,139.925,140.425,139.875,140.325,2890
20140401|2014-01-31 09:30,31,140.35,140.95,140.25,140.85,3592
20140401|2014-01-31 10:00,31,140.85,141.25,140.55,140.825,3518
20140401|2014-01-31 10:30,31,140.8,141.075,140.7,140.85,1355
20140401|2014-01-31 11:00,31,140.875,140.875,140.275,140.525,2451
20140401|2014-01-31 11:30,31,140.55,140.675,140.425,140.5,1074
20140401|2014-01-31 12:00,31,140.5,140.55,140.35,140.425,881
20140401|2014-01-31 12:30,31,140.425,140.525,140.25,140.45,2526
20140401|2014-01-31 13:00,31,140.425,140.55,140.35,140.375,1066
20140401|2014-01-31 13:30,31,140.35,140.575,140.35,140.575,412
20140401|2014-02-03 09:00,3,140.175,140.175,139.175,139.35,5470
20140401|2014-02-03 09:30,3,139.375,139.725,139.35,139.575,1875
20140401|2014-02-03 10:00,3,139.6,139.7,139,139.375,2043
20140401|2014-02-03 10:30,3,139.375,139.55,139.25,139.375,931
20140401|2014-02-03 11:00,3,139.4,139.475,139.075,139.4,1718
20140401|2014-02-03 11:30,3,139.4,139.525,139.325,139.45,775
20140401|2014-02-03 12:00,3,139.45,139.625,139.425,139.575,965
20140401|2014-02-03 12:30,3,139.575,139.75,139.325,139.375,1527
20140401|2014-02-03 13:00,3,139.375,139.45,139.275,139.45,909
20140401|2014-02-03 13:30,3,139.45,139.6,139.425,139.5,156
20140401|2014-02-03 14:00,3,139.525,139.625,139.475,139.6,74
20140401|2014-02-03 14:30,3,139.6,139.675,139.525,139.55,36
20140401|2014-02-03 15:00,3,139.55,139.675,139.5,139.625,29
20140401|2014-02-03 15:30,3,139.6,139.675,139.575,139.65,101
20140401|2014-02-03 17:00,4,139.45,139.75,139.325,139.475,75
20140401|2014-02-03 17:30,4,139.475,139.525,139.475,139.525,23
20140401|2014-02-03 18:00,4,139.525,139.6,139.525,139.55,6
20140401|2014-02-03 18:30,4,139.55,139.575,139.5,139.5,36
20140401|2014-02-03 19:00,4,139.575,139.575,139.55,139.575,23
20140401|2014-02-03 19:30,4,139.575,139.6,139.575,139.6,9
20140401|2014-02-03 20:00,4,139.6,139.625,139.6,139.6,15
20140401|2014-02-03 20:30,4,139.575,139.6,139.575,139.6,9
20140401|2014-02-03 21:00,4,139.625,139.625,139.625,139.625,12
20140401|2014-02-03 21:30,4,139.625,139.625,139.6,139.6,27
20140401|2014-02-03 22:00,4,139.575,139.575,139.575,139.575,3
20140401|2014-02-03 22:30,4,139.575,139.575,139.575,139.575,1
20140401|2014-02-03 23:00,4,139.6,139.6,139.6,139.6,4
20140401|2014-02-03 23:30,4,139.6,139.6,139.525,139.575,11
20140401|2014-02-04 01:00,4,139.575,139.575,139.575,139.575,2
20140401|2014-02-04 01:30,4,139.6,139.6,139.6,139.6,1
20140401|2014-02-04 02:00,4,139.6,139.625,139.575,139.625,19
20140401|2014-02-04 02:30,4,139.575,139.625,139.575,139.6,16
20140401|2014-02-04 03:00,4,139.6,139.6,139.6,139.6,7
20140401|2014-02-04 03:30,4,139.6,139.625,139.6,139.6,19
20140401|2014-02-04 04:00,4,139.6,139.625,139.6,139.6,11
20140401|2014-02-04 04:30,4,139.625,139.625,139.575,139.6,4
20140401|2014-02-04 05:00,4,139.575,139.575,139.4,139.525,41
20140401|2014-02-04 05:30,4,139.5,139.6,139.5,139.6,14
20140401|2014-02-04 06:00,4,139.525,139.55,139.45,139.55,15
20140401|2014-02-04 06:30,4,139.5,139.5,139.475,139.475,39
20140401|2014-02-04 07:00,4,139.5,139.625,139.475,139.625,53
20140401|2014-02-04 07:30,4,139.575,139.625,139.475,139.575,92
20140401|2014-02-04 08:00,4,139.6,139.6,139.45,139.5,148
20140401|2014-02-04 08:30,4,139.475,139.5,139.225,139.25,611
20140401|2014-02-04 09:00,4,139.25,139.675,139.2,139.425,2335
20140401|2014-02-04 09:30,4,139.4,139.425,138.9,139,2223
20140401|2014-02-04 10:00,4,138.975,139.15,138.95,139.05,1365
20140401|2014-02-04 10:30,4,139.025,139.275,138.9,139.075,1700
20140401|2014-02-04 11:00,4,139.075,139.475,139.05,139.15,2023
20140401|2014-02-04 11:30,4,139.15,139.275,139.075,139.15,1160
20140401|2014-02-04 12:00,4,139.15,139.25,138.95,138.975,1236
20140401|2014-02-04 12:30,4,138.975,139.1,138.825,138.95,2758
20140401|2014-02-04 13:00,4,138.95,138.975,138.875,138.925,645
20140401|2014-02-04 13:30,4,138.95,139,138.925,139,220
20140401|2014-02-04 14:00,4,139,139,138.9,138.975,52
20140401|2014-02-04 14:30,4,138.95,139.025,138.925,139.025,41
20140401|2014-02-04 15:00,4,139.025,139.025,138.975,138.975,88
20140401|2014-02-04 15:30,4,138.975,138.975,138.925,138.925,79
20140401|2014-02-04 17:00,5,139,139,138.9,138.9,56
20140401|2014-02-04 17:30,5,138.95,138.95,138.9,138.9,7
20140401|2014-02-04 18:30,5,138.9,138.95,138.9,138.9,10
20140401|2014-02-04 19:30,5,138.85,138.85,138.825,138.825,12
20140401|2014-02-04 20:00,5,138.825,138.825,138.825,138.825,3
20140401|2014-02-04 20:30,5,138.8,138.85,138.8,138.85,16
20140401|2014-02-04 21:00,5,138.825,138.825,138.8,138.8,6
20140401|2014-02-04 21:30,5,138.8,138.825,138.8,138.825,80
20140401|2014-02-04 22:00,5,138.8,138.825,138.8,138.8,6
20140401|2014-02-04 22:30,5,138.775,138.775,138.775,138.775,5
20140401|2014-02-05 00:00,5,138.775,138.775,138.775,138.775,2
20140401|2014-02-05 00:30,5,138.8,138.85,138.8,138.85,36
20140401|2014-02-05 01:00,5,138.875,138.875,138.825,138.825,21
20140401|2014-02-05 01:30,5,138.8,138.8,138.8,138.8,2
20140401|2014-02-05 02:00,5,138.8,138.875,138.8,138.875,6
20140401|2014-02-05 02:30,5,138.875,138.9,138.875,138.875,8
20140401|2014-02-05 03:00,5,138.825,138.825,138.825,138.825,1
20140401|2014-02-05 04:00,5,138.875,138.875,138.875,138.875,2
20140401|2014-02-05 04:30,5,138.85,138.85,138.825,138.825,5
20140401|2014-02-05 05:30,5,138.85,138.85,138.825,138.825,20
20140401|2014-02-05 06:00,5,138.825,138.85,138.825,138.85,11
20140401|2014-02-05 06:30,5,138.825,138.85,138.825,138.85,14
20140401|2014-02-05 07:00,5,138.85,138.875,138.825,138.825,11
20140401|2014-02-05 07:30,5,138.8,138.85,138.8,138.85,69
20140401|2014-02-05 08:00,5,138.85,138.95,138.8,138.875,125
20140401|2014-02-05 08:30,5,138.875,139.025,138.875,138.975,378
20140401|2014-02-05 09:00,5,138.95,139.55,138.95,139.275,2888
20140401|2014-02-05 09:30,5,139.3,139.375,139.125,139.3,1405
20140401|2014-02-05 10:00,5,139.325,139.45,139.225,139.45,957
20140401|2014-02-05 10:30,5,139.45,139.475,139.25,139.4,901
20140401|2014-02-05 11:00,5,139.425,139.5,139.125,139.3,1135
20140401|2014-02-05 11:30,5,139.275,139.35,139.05,139.05,593
20140401|2014-02-05 12:00,5,139.05,139.4,139.05,139.225,858
20140401|2014-02-05 12:30,5,139.25,139.25,139,139.125,1078
20140401|2014-02-05 13:00,5,139.125,139.15,139,139.025,346
20140401|2014-02-05 13:30,5,139,139.05,139,139.05,68
20140401|2014-02-05 14:00,5,139.025,139.025,138.975,139.025,17
20140401|2014-02-05 14:30,5,139,139.05,138.975,139.025,18
20140401|2014-02-05 15:00,5,139.05,139.05,139.025,139.025,16
20140401|2014-02-05 15:30,5,139.025,139.075,139.025,139.075,16
20140401|2014-02-05 17:00,6,138.975,139.025,138.9,139.025,30
20140401|2014-02-05 17:30,6,138.95,139,138.925,139,9
20140401|2014-02-05 18:00,6,139,139.1,139,139.1,24
20140401|2014-02-05 18:30,6,139.1,139.1,138.95,138.95,4
20140401|2014-02-05 19:00,6,139,139,139,139,10
20140401|2014-02-05 19:30,6,139.125,139.15,139.125,139.125,7
20140401|2014-02-05 20:30,6,139.075,139.075,138.975,138.975,13
20140401|2014-02-05 21:00,6,138.975,139.025,138.975,139.025,8
20140401|2014-02-05 21:30,6,138.975,139,138.975,139,3
20140401|2014-02-05 23:00,6,139.025,139.025,139.025,139.025,2
20140401|2014-02-05 23:30,6,139.05,139.1,139.05,139.1,16
20140401|2014-02-06 00:00,6,139.1,139.1,139.1,139.1,4
20140401|2014-02-06 01:00,6,139.125,139.125,139.125,139.125,1
20140401|2014-02-06 01:30,6,139.075,139.075,139.075,139.075,1
20140401|2014-02-06 02:00,6,139.1,139.1,139.1,139.1,1
20140401|2014-02-06 02:30,6,139.15,139.15,139.15,139.15,1
20140401|2014-02-06 03:30,6,139.15,139.175,139.15,139.15,18
20140401|2014-02-06 04:00,6,139.15,139.15,139.15,139.15,9
20140401|2014-02-06 04:30,6,139.2,139.225,139.2,139.225,4
20140401|2014-02-06 05:00,6,139.225,139.225,139.2,139.2,3
20140401|2014-02-06 05:30,6,139.225,139.25,139.2,139.25,11
20140401|2014-02-06 06:00,6,139.275,139.275,139.15,139.225,75
20140401|2014-02-06 06:30,6,139.2,139.225,139.15,139.15,42
20140401|2014-02-06 07:00,6,139.125,139.35,139.125,139.225,45
20140401|2014-02-06 07:30,6,139.25,139.3,139.175,139.175,61
20140401|2014-02-06 08:00,6,139.2,139.375,139.175,139.3,165
20140401|2014-02-06 08:30,6,139.25,139.525,139.175,139.275,555
20140401|2014-02-06 09:00,6,139.25,139.3,139.025,139.125,1758
20140401|2014-02-06 09:30,6,139.15,139.325,139.1,139.15,1119
20140401|2014-02-06 10:00,6,139.125,139.175,138.75,138.8,2329
20140401|2014-02-06 10:30,6,138.775,138.95,138.6,138.875,2733
20140401|2014-02-06 11:00,6,138.9,139.2,138.8,138.9,1607
20140401|2014-02-06 11:30,6,138.9,139.275,138.875,139.125,860
20140401|2014-02-06 12:00,6,139.125,139.375,139.075,139.325,747
20140401|2014-02-06 12:30,6,139.325,139.375,139.05,139.125,1320
20140401|2014-02-06 13:00,6,139.125,139.3,139.1,139.3,495
20140401|2014-02-06 13:30,6,139.325,139.325,139.125,139.175,236
20140401|2014-02-06 14:00,6,139.275,139.325,139.2,139.3,60
20140401|2014-02-06 14:30,6,139.3,139.325,139.25,139.25,11
20140401|2014-02-06 15:00,6,139.325,139.35,139.275,139.3,47
20140401|2014-02-06 15:30,6,139.275,139.3,139.15,139.175,38
20140401|2014-02-06 17:00,7,139.15,139.15,139.15,139.15,8
20140401|2014-02-06 17:30,7,139.2,139.25,139.15,139.15,17
20140401|2014-02-06 18:00,7,139.15,139.15,139.15,139.15,16
20140401|2014-02-06 19:00,7,139.15,139.2,139.15,139.2,2
20140401|2014-02-06 19:30,7,139.2,139.2,139.2,139.2,1
20140401|2014-02-06 20:00,7,139.15,139.15,139.15,139.15,2
20140401|2014-02-06 20:30,7,139.25,139.25,139.25,139.25,6
20140401|2014-02-06 21:00,7,139.25,139.25,139.25,139.25,2
20140401|2014-02-06 21:30,7,139.275,139.3,139.275,139.3,4
20140401|2014-02-06 22:00,7,139.325,139.325,139.325,139.325,4
20140401|2014-02-06 22:30,7,139.35,139.35,139.325,139.35,7
20140401|2014-02-06 23:00,7,139.35,139.375,139.325,139.375,12
20140401|2014-02-06 23:30,7,139.375,139.375,139.375,139.375,1
20140401|2014-02-07 00:00,7,139.35,139.35,139.35,139.35,2
20140401|2014-02-07 02:00,7,139.35,139.375,139.35,139.375,2
20140401|2014-02-07 02:30,7,139.35,139.35,139.35,139.35,5
20140401|2014-02-07 03:00,7,139.325,139.35,139.325,139.35,31
20140401|2014-02-07 03:30,7,139.325,139.325,139.325,139.325,13
20140401|2014-02-07 04:00,7,139.325,139.325,139.175,139.175,130
20140401|2014-02-07 04:30,7,139.275,139.35,139.275,139.35,21
20140401|2014-02-07 05:00,7,139.375,139.375,139.375,139.375,4
20140401|2014-02-07 06:00,7,139.375,139.375,139.375,139.375,5
20140401|2014-02-07 06:30,7,139.375,139.375,139.325,139.325,6
20140401|2014-02-07 07:00,7,139.325,139.4,139.3,139.3,37
20140401|2014-02-07 07:30,7,139.3,139.35,139.25,139.325,56
20140401|2014-02-07 08:00,7,139.3,139.3,139.225,139.225,80
20140401|2014-02-07 08:30,7,139.225,139.325,139.225,139.275,298
20140401|2014-02-07 09:00,7,139.25,139.375,139.225,139.225,1293
20140401|2014-02-07 09:30,7,139.225,139.25,139.025,139.125,1568
20140401|2014-02-07 10:00,7,139.15,140.4,139.15,140.05,5965
20140401|2014-02-07 10:30,7,140.075,140.15,139.85,140.075,1994
20140401|2014-02-07 11:00,7,140.1,140.1,139.675,139.95,2046
20140401|2014-02-07 11:30,7,139.95,140.5,139.95,140.45,2406
20140401|2014-02-07 12:00,7,140.425,140.425,140.125,140.2,916
20140401|2014-02-07 12:30,7,140.2,140.5,140.15,140.4,2362
20140401|2014-02-07 13:00,7,140.425,140.45,140.225,140.275,1210
20140401|2014-02-07 13:30,7,140.275,140.475,140.275,140.425,334
20140401|2014-02-10 09:00,10,140.45,140.85,139.5,140.05,5210
20140401|2014-02-10 09:30,10,140.075,140.15,139.725,140.025,1988
20140401|2014-02-10 10:00,10,140.025,140.15,139.9,140.075,1631
20140401|2014-02-10 10:30,10,140.05,140.2,139.95,140.075,1136
20140401|2014-02-10 11:00,10,140.075,140.2,140.075,140.125,744
20140401|2014-02-10 11:30,10,140.125,140.175,140.075,140.1,541
20140401|2014-02-10 12:00,10,140.1,140.1,139.85,139.95,1294
20140401|2014-02-10 12:30,10,139.975,140.2,139.925,140.2,1257
20140401|2014-02-10 13:00,10,140.175,140.275,140.075,140.225,340
20140401|2014-02-10 13:30,10,140.2,140.2,140.125,140.125,37
20140401|2014-02-10 14:00,10,140.2,140.2,140.15,140.15,6
20140401|2014-02-10 14:30,10,140.125,140.175,140.1,140.175,46
20140401|2014-02-10 15:00,10,140.125,140.225,140.125,140.225,29
20140401|2014-02-10 15:30,10,140.225,140.25,140.1,140.15,45
20140401|2014-02-10 17:00,11,140.225,140.225,140.1,140.175,21
20140401|2014-02-10 17:30,11,140.1,140.175,139.95,139.95,69
20140401|2014-02-10 18:00,11,139.975,140,139.95,140,31
20140401|2014-02-10 18:30,11,140,140,139.975,140,14
20140401|2014-02-10 19:30,11,140,140,140,140,27
20140401|2014-02-10 20:00,11,140,140,140,140,16
20140401|2014-02-10 21:00,11,139.975,139.975,139.95,139.95,8
20140401|2014-02-10 21:30,11,139.95,139.95,139.95,139.95,1
20140401|2014-02-10 22:00,11,139.975,140,139.975,140,4
20140401|2014-02-10 22:30,11,140,140,139.95,139.95,12
20140401|2014-02-10 23:00,11,140,140,140,140,1
20140401|2014-02-11 00:00,11,140,140,140,140,5
20140401|2014-02-11 00:30,11,140,140,140,140,1
20140401|2014-02-11 01:00,11,139.95,139.975,139.95,139.975,3
20140401|2014-02-11 02:00,11,140,140,140,140,1
20140401|2014-02-11 03:00,11,140,140,140,140,2
20140401|2014-02-11 04:00,11,139.975,140,139.975,140,14
20140401|2014-02-11 04:30,11,140,140,139.95,139.95,29
20140401|2014-02-11 05:00,11,140,140,140,140,2
20140401|2014-02-11 05:30,11,139.975,139.975,139.975,139.975,3
20140401|2014-02-11 06:00,11,139.95,139.975,139.925,139.975,14
20140401|2014-02-11 06:30,11,139.95,139.975,139.9,139.9,59
20140401|2014-02-11 07:00,11,139.9,139.9,139.775,139.9,88
20140401|2014-02-11 07:30,11,139.925,140,139.925,139.925,22
20140401|2014-02-11 08:00,11,139.925,140,139.925,139.925,63
20140401|2014-02-11 08:30,11,139.925,140.1,139.925,140.025,279
20140401|2014-02-11 09:00,11,139.95,140.825,139.95,140.725,2764
20140401|2014-02-11 09:30,11,140.75,141.75,140.65,141.575,6147
20140401|2014-02-11 10:00,11,141.6,141.875,141.425,141.45,3109
20140401|2014-02-11 10:30,11,141.45,141.6,141.4,141.525,1342
20140401|2014-02-11 11:00,11,141.55,141.55,141.225,141.35,1924
20140401|2014-02-11 11:30,11,141.35,141.575,141.225,141.575,1182
20140401|2014-02-11 12:00,11,141.575,141.625,141.25,141.3,2058
20140401|2014-02-11 12:30,11,141.3,141.375,141.175,141.275,2453
20140401|2014-02-11 13:00,11,141.275,141.4,141.25,141.375,773
20140401|2014-02-11 13:30,11,141.35,141.475,141.325,141.325,178
20140401|2014-02-11 14:00,11,141.325,141.425,141.3,141.375,31
20140401|2014-02-11 14:30,11,141.375,141.475,141.35,141.4,45
20140401|2014-02-11 15:00,11,141.375,141.45,141.375,141.45,25
20140401|2014-02-11 15:30,11,141.4,141.475,141.3,141.3,95
20140401|2014-02-11 17:00,12,141.325,141.525,141.325,141.5,45
20140401|2014-02-11 17:30,12,141.375,141.525,141.375,141.525,5
20140401|2014-02-11 18:00,12,141.45,141.475,141.45,141.475,2
20140401|2014-02-11 18:30,12,141.5,141.6,141.5,141.6,16
20140401|2014-02-11 19:00,12,141.6,141.725,141.6,141.6,84
20140401|2014-02-11 19:30,12,141.6,141.65,141.6,141.65,3
20140401|2014-02-11 20:00,12,141.65,141.725,141.65,141.65,65
20140401|2014-02-11 20:30,12,141.675,141.7,141.675,141.675,7
20140401|2014-02-11 21:00,12,141.675,141.7,141.65,141.675,54
20140401|2014-02-11 21:30,12,141.65,141.65,141.6,141.65,37
20140401|2014-02-11 22:00,12,141.65,141.65,141.625,141.625,22
20140401|2014-02-11 22:30,12,141.65,141.65,141.65,141.65,2
20140401|2014-02-11 23:00,12,141.65,141.7,141.65,141.7,11
20140401|2014-02-11 23:30,12,141.7,141.7,141.7,141.7,5
20140401|2014-02-12 01:00,12,141.7,141.7,141.675,141.675,4
20140401|2014-02-12 02:00,12,141.65,141.65,141.65,141.65,2
20140401|2014-02-12 02:30,12,141.65,141.675,141.65,141.675,2
20140401|2014-02-12 03:00,12,141.675,141.7,141.675,141.7,2
20140401|2014-02-12 03:30,12,141.675,141.7,141.675,141.7,3
20140401|2014-02-12 04:00,12,141.65,141.7,141.65,141.7,2
20140401|2014-02-12 04:30,12,141.65,141.7,141.65,141.675,5
20140401|2014-02-12 05:00,12,141.7,141.725,141.65,141.725,21
20140401|2014-02-12 05:30,12,141.7,141.7,141.65,141.65,16
20140401|2014-02-12 06:00,12,141.675,141.675,141.675,141.675,7
20140401|2014-02-12 06:30,12,141.675,141.675,141.65,141.675,22
20140401|2014-02-12 07:00,12,141.65,141.65,141.55,141.575,117
20140401|2014-02-12 07:30,12,141.575,141.65,141.525,141.65,110
20140401|2014-02-12 08:00,12,141.625,141.7,141.575,141.65,228
20140401|2014-02-12 08:30,12,141.65,141.85,141.55,141.85,660
20140401|2014-02-12 09:00,12,141.85,141.85,141.3,141.675,2934
20140401|2014-02-12 09:30,12,141.675,141.825,141.325,141.475,1864
20140401|2014-02-12 10:00,12,141.5,141.5,141.3,141.3,875
20140401|2014-02-12 10:30,12,141.3,141.3,140.8,141,3076
20140401|2014-02-12 11:00,12,140.975,141,140.725,140.875,1022
20140401|2014-02-12 11:30,12,140.875,141.075,140.8,140.875,660
20140401|2014-02-12 12:00,12,140.875,140.925,140.775,140.85,565
20140401|2014-02-12 12:30,12,140.875,140.9,140.7,140.725,1528
20140401|2014-02-12 13:00,12,140.725,140.95,140.7,140.95,630
20140401|2014-02-12 13:30,12,140.975,141.075,140.85,140.85,139
20140401|2014-02-12 14:00,12,140.825,140.975,140.8,140.975,35
20140401|2014-02-12 14:30,12,140.925,140.95,140.875,140.9,12
20140401|2014-02-12 15:00,12,140.95,140.95,140.85,140.9,19
20140401|2014-02-12 15:30,12,140.925,141.025,140.9,140.925,35
20140401|2014-02-12 17:00,13,140.9,141.175,140.9,141.1,73
20140401|2014-02-12 17:30,13,141.075,141.075,141,141,39
20140401|2014-02-12 18:00,13,141.025,141.05,141.025,141.05,5
20140401|2014-02-12 18:30,13,141.1,141.1,141.1,141.1,2
20140401|2014-02-12 19:00,13,141.075,141.1,141.05,141.075,12
20140401|2014-02-12 19:30,13,141.05,141.075,141.05,141.05,4
20140401|2014-02-12 20:00,13,141.1,141.1,141.05,141.05,3
20140401|2014-02-12 20:30,13,141.075,141.075,141.075,141.075,1
20140401|2014-02-12 21:00,13,141.025,141.025,141.025,141.025,3
20140401|2014-02-12 21:30,13,141.075,141.1,141.025,141.1,8
20140401|2014-02-12 22:00,13,141.025,141.075,141.025,141.075,3
20140401|2014-02-12 23:30,13,141.05,141.075,141.05,141.05,8
20140401|2014-02-13 00:30,13,141.05,141.075,141.05,141.05,5
20140401|2014-02-13 01:00,13,141.075,141.075,141.075,141.075,3
20140401|2014-02-13 01:30,13,141.075,141.075,141.05,141.05,3
20140401|2014-02-13 02:00,13,141.05,141.05,141.05,141.05,4
20140401|2014-02-13 03:00,13,141.05,141.075,141,141.075,18
20140401|2014-02-13 03:30,13,141,141,141,141,1
20140401|2014-02-13 04:00,13,141,141.025,141,141.025,15
20140401|2014-02-13 04:30,13,141.1,141.15,141.1,141.15,33
20140401|2014-02-13 05:00,13,141.125,141.125,141.1,141.1,5
20140401|2014-02-13 05:30,13,141.1,141.1,141.1,141.1,3
20140401|2014-02-13 06:00,13,141.125,141.125,141.05,141.05,10
20140401|2014-02-13 06:30,13,141,141.025,141,141.025,26
20140401|2014-02-13 07:00,13,141.075,141.125,141,141.075,66
20140401|2014-02-13 07:30,13,141.1,141.125,141.075,141.1,32
20140401|2014-02-13 08:00,13,141.05,141.15,141.05,141.125,84
20140401|2014-02-13 08:30,13,141.125,141.6,141.1,141.55,810
20140401|2014-02-13 09:00,13,141.55,141.95,141.25,141.675,2321
20140401|2014-02-13 09:30,13,141.7,142.45,141.675,141.95,3968
20140401|2014-02-13 10:00,13,141.95,142.175,141.85,142.15,1174
20140401|2014-02-13 10:30,13,142.175,142.325,142.05,142.1,1043
20140401|2014-02-13 11:00,13,142.1,142.25,142.025,142.25,542
20140401|2014-02-13 11:30,13,142.25,142.3,141.975,142.075,1012
20140401|2014-02-13 12:00,13,142.075,142.15,141.65,141.85,1462
20140401|2014-02-13 12:30,13,141.825,142.5,141.725,142.35,2960
20140401|2014-02-13 13:00,13,142.375,142.45,142.25,142.425,376
20140401|2014-02-13 13:30,13,142.425,142.45,142.275,142.425,140
20140401|2014-02-13 14:00,13,142.45,142.5,142.4,142.5,92
20140401|2014-02-13 14:30,13,142.5,142.65,142.45,142.575,252
20140401|2014-02-13 15:00,13,142.6,142.65,142.5,142.575,78
20140401|2014-02-13 15:30,13,142.625,142.625,142.4,142.425,64
20140401|2014-02-13 17:00,14,142.45,142.7,142.4,142.625,149
20140401|2014-02-13 17:30,14,142.625,142.625,142.5,142.625,29
20140401|2014-02-13 18:00,14,142.6,142.625,142.55,142.625,29
20140401|2014-02-13 18:30,14,142.625,142.625,142.55,142.55,11
20140401|2014-02-13 19:00,14,142.575,142.625,142.525,142.525,10
20140401|2014-02-13 19:30,14,142.625,142.625,142.475,142.475,27
20140401|2014-02-13 20:00,14,142.575,142.575,142.55,142.55,4
20140401|2014-02-13 20:30,14,142.575,142.6,142.5,142.6,6
20140401|2014-02-13 21:00,14,142.5,142.55,142.4,142.55,27
20140401|2014-02-13 21:30,14,142.525,142.525,142.525,142.525,1
20140401|2014-02-13 22:00,14,142.525,142.625,142.525,142.6,14
20140401|2014-02-13 22:30,14,142.45,142.575,142.45,142.525,9
20140401|2014-02-13 23:00,14,142.45,142.45,142.425,142.425,6
20140401|2014-02-13 23:30,14,142.425,142.5,142.425,142.5,3
20140401|2014-02-14 00:30,14,142.45,142.45,142.45,142.45,2
20140401|2014-02-14 01:00,14,142.5,142.55,142.5,142.55,3
20140401|2014-02-14 01:30,14,142.575,142.575,142.575,142.575,1
20140401|2014-02-14 03:00,14,142.575,142.575,142.575,142.575,7
20140401|2014-02-14 03:30,14,142.575,142.575,142.5,142.5,7
20140401|2014-02-14 04:00,14,142.55,142.575,142.5,142.5,7
20140401|2014-02-14 04:30,14,142.55,142.55,142.4,142.4,20
20140401|2014-02-14 05:30,14,142.55,142.575,142.55,142.575,5
20140401|2014-02-14 06:00,14,142.575,142.575,142.5,142.575,8
20140401|2014-02-14 06:30,14,142.525,142.575,142.525,142.55,15
20140401|2014-02-14 07:00,14,142.575,142.6,142.575,142.6,25
20140401|2014-02-14 07:30,14,142.55,142.575,142.5,142.525,56
20140401|2014-02-14 08:00,14,142.525,142.525,142.4,142.45,95
20140401|2014-02-14 08:30,14,142.45,142.525,142.4,142.45,194
20140401|2014-02-14 09:00,14,142.475,142.475,141.7,141.775,3646
20140401|2014-02-14 09:30,14,141.8,141.925,141.55,141.65,1374
20140401|2014-02-14 10:00,14,141.65,141.75,141.5,141.625,1192
20140401|2014-02-14 10:30,14,141.625,141.675,141.525,141.575,754
20140401|2014-02-14 11:00,14,141.575,141.65,141.15,141.3,2452
20140401|2014-02-14 11:30,14,141.3,141.425,141.225,141.275,712
20140401|2014-02-14 12:00,14,141.3,141.375,141.225,141.3,675
20140401|2014-02-14 12:30,14,141.3,141.375,141.1,141.1,1935
20140401|2014-02-14 13:00,14,141.125,141.225,141.075,141.225,819
20140401|2014-02-14 13:30,14,141.225,141.275,141.075,141.075,278
20140401|2014-02-18 09:00,18,141.65,142.225,141.65,141.925,3729
20140401|2014-02-18 09:30,18,141.925,142.15,141.875,141.925,1235
20140401|2014-02-18 10:00,18,141.925,142.2,141.9,142,1040
20140401|2014-02-18 10:30,18,142,142.025,141.9,141.9,561
20140401|2014-02-18 11:00,18,141.925,142.025,141.9,141.925,508
20140401|2014-02-18 11:30,18,141.9,142.125,141.9,141.975,830
20140401|2014-02-18 12:00,18,141.95,141.95,141.8,141.85,620
20140401|2014-02-18 12:30,18,141.825,142.15,141.725,142.1,1893
20140401|2014-02-18 13:00,18,142.125,142.225,142.025,142.175,492
20140401|2014-02-18 13:30,18,142.15,142.2,142.1,142.125,75
20140401|2014-02-18 14:00,18,142.125,142.15,142.075,142.125,34
20140401|2014-02-18 14:30,18,142.1,142.15,142.1,142.15,6
20140401|2014-02-18 15:00,18,142.1,142.15,142.1,142.1,4
20140401|2014-02-18 15:30,18,142.125,142.15,142.1,142.15,12
20140401|2014-02-18 17:00,19,142.15,142.175,142.1,142.125,20
20140401|2014-02-18 17:30,19,142.125,142.125,142.125,142.125,5
20140401|2014-02-18 18:00,19,142.2,142.2,142.2,142.2,7
20140401|2014-02-18 18:30,19,142.125,142.125,142.125,142.125,1
20140401|2014-02-18 19:00,19,142.1,142.15,142.1,142.15,2
20140401|2014-02-18 19:30,19,142.1,142.15,142.1,142.15,3
20140401|2014-02-18 20:00,19,142.1,142.15,142.1,142.15,2
20140401|2014-02-18 20:30,19,142.1,142.15,142.075,142.15,4
20140401|2014-02-18 21:00,19,142.125,142.15,142.125,142.15,2
20140401|2014-02-18 21:30,19,142.125,142.2,142.125,142.2,2
20140401|2014-02-18 22:00,19,142.15,142.15,142.15,142.15,1
20140401|2014-02-18 22:30,19,142.15,142.175,141.975,142,46
20140401|2014-02-18 23:00,19,142.025,142.025,142.025,142.025,2
20140401|2014-02-18 23:30,19,141.975,141.975,141.975,141.975,1
20140401|2014-02-19 01:00,19,141.975,142.05,141.975,142.05,5
20140401|2014-02-19 01:30,19,142,142,142,142,9
20140401|2014-02-19 02:00,19,141.975,141.975,141.975,141.975,3
20140401|2014-02-19 02:30,19,142,142,142,142,3
20140401|2014-02-19 03:00,19,141.975,142.025,141.975,142.025,8
20140401|2014-02-19 03:30,19,142.1,142.125,142.1,142.125,33
20140401|2014-02-19 04:00,19,142.075,142.075,142.025,142.025,14
20140401|2014-02-19 04:30,19,141.95,141.95,141.9,141.9,15
20140401|2014-02-19 05:30,19,141.95,141.95,141.9,141.925,26
20140401|2014-02-19 06:00,19,141.925,142.075,141.925,142.075,15
20140401|2014-02-19 06:30,19,141.95,142.1,141.9,141.975,40
20140401|2014-02-19 07:00,19,141.95,142.1,141.95,142,23
20140401|2014-02-19 07:30,19,142.025,142.075,142,142.05,33
20140401|2014-02-19 08:00,19,142.025,142.125,141.975,142.125,114
20140401|2014-02-19 08:30,19,142.125,142.45,142.1,142.375,549
20140401|2014-02-19 09:00,19,142.35,142.65,141.975,142.575,2238
20140401|2014-02-19 09:30,19,142.575,142.9,142.5,142.575,2280
20140401|2014-02-19 10:00,19,142.6,142.7,141.625,142.15,3997
20140401|2014-02-19 10:30,19,142.15,142.525,142,142.2,1183
20140401|2014-02-19 11:00,19,142.2,142.55,142.15,142.475,902
20140401|2014-02-19 11:30,19,142.45,142.475,141.975,142.025,1144
20140401|2014-02-19 12:00,19,142.025,142.15,141.775,141.925,1672
20140401|2014-02-19 12:30,19,141.925,141.95,141.45,141.775,3035
20140401|2014-02-19 13:00,19,141.75,141.825,141.75,141.775,340
20140401|2014-02-19 13:30,19,141.775,141.775,141.55,141.575,139
20140401|2014-02-19 14:00,19,141.575,141.775,141.55,141.6,82
20140401|2014-02-19 14:30,19,141.7,141.725,141.625,141.625,43
20140401|2014-02-19 15:00,19,141.675,141.7,141.625,141.7,13
20140401|2014-02-19 15:30,19,141.725,141.725,141.65,141.7,33
20140401|2014-02-19 17:00,20,141.725,141.75,141.55,141.65,29
20140401|2014-02-19 17:30,20,141.65,141.65,141.625,141.65,4
20140401|2014-02-19 18:00,20,141.675,141.675,141.625,141.625,14
20140401|2014-02-19 18:30,20,141.7,141.7,141.625,141.625,25
20140401|2014-02-19 19:30,20,141.7,141.7,141.5,141.525,73
20140401|2014-02-19 20:00,20,141.525,141.6,141.525,141.6,28
20140401|2014-02-19 20:30,20,141.6,141.6,141.575,141.575,14
20140401|2014-02-19 21:00,20,141.55,141.55,141.55,141.55,9
20140401|2014-02-19 21:30,20,141.625,141.625,141.625,141.625,1
20140401|2014-02-19 22:30,20,141.6,141.6,141.55,141.55,5
20140401|2014-02-19 23:00,20,141.575,141.575,141.575,141.575,1
20140401|2014-02-19 23:30,20,141.575,141.575,141.575,141.575,1
20140401|2014-02-20 00:00,20,141.55,141.55,141.55,141.55,7
20140401|2014-02-20 01:00,20,141.6,141.6,141.525,141.525,12
20140401|2014-02-20 01:30,20,141.5,141.525,141.5,141.5,59
20140401|2014-02-20 02:30,20,141.5,141.525,141.5,141.525,23
20140401|2014-02-20 03:00,20,141.525,141.55,141.5,141.5,15
20140401|2014-02-20 03:30,20,141.575,141.575,141.575,141.575,3
20140401|2014-02-20 04:00,20,141.575,141.575,141.575,141.575,1
20140401|2014-02-20 04:30,20,141.575,141.625,141.575,141.625,19
20140401|2014-02-20 05:00,20,141.575,141.65,141.525,141.625,13
20140401|2014-02-20 05:30,20,141.625,141.625,141.6,141.625,7
20140401|2014-02-20 06:00,20,141.6,141.65,141.6,141.65,9
20140401|2014-02-20 06:30,20,141.65,141.65,141.625,141.625,7
20140401|2014-02-20 07:00,20,141.625,141.725,141.625,141.725,31
20140401|2014-02-20 07:30,20,141.725,141.775,141.625,141.7,99
20140401|2014-02-20 08:00,20,141.7,141.75,141.675,141.7,84
20140401|2014-02-20 08:30,20,141.675,142,141.675,142,608
20140401|2014-02-20 09:00,20,142,142.15,141.55,141.875,2220
20140401|2014-02-20 09:30,20,141.9,142.075,141.675,141.875,1281
20140401|2014-02-20 10:00,20,141.875,141.925,141.55,141.725,1942
20140401|2014-02-20 10:30,20,141.75,142,141.725,141.875,688
20140401|2014-02-20 11:00,20,141.9,142.025,141.675,141.75,762
20140401|2014-02-20 11:30,20,141.75,142,141.75,141.85,450
20140401|2014-02-20 12:00,20,141.85,141.95,141.825,141.825,271
20140401|2014-02-20 12:30,20,141.85,141.925,141.725,141.925,1146
20140401|2014-02-20 13:00,20,141.925,142.05,141.875,142.025,555
20140401|2014-02-20 13:30,20,142.05,142.1,142,142.075,142
20140401|2014-02-20 14:00,20,142.075,142.1,142,142.025,48
20140401|2014-02-20 14:30,20,142.025,142.1,142,142.075,31
20140401|2014-02-20 15:00,20,142.05,142.125,142.025,142.125,29
20140401|2014-02-20 15:30,20,142.1,142.275,142.05,142.25,159
20140401|2014-02-20 17:00,21,142.275,142.275,142.075,142.075,109
20140401|2014-02-20 17:30,21,142.05,142.1,142.025,142.1,17
20140401|2014-02-20 18:00,21,142.1,142.1,142.1,142.1,8
20140401|2014-02-20 18:30,21,142.1,142.1,142.05,142.05,4
20140401|2014-02-20 19:00,21,142.1,142.1,142.1,142.1,1
20140401|2014-02-20 19:30,21,142.1,142.1,142.1,142.1,10
20140401|2014-02-20 20:00,21,142.05,142.1,142.05,142.1,2
20140401|2014-02-20 20:30,21,142.1,142.1,142,142.1,19
20140401|2014-02-20 21:00,21,142,142,142,142,1
20140401|2014-02-20 21:30,21,142.075,142.075,142.075,142.075,1
20140401|2014-02-20 22:00,21,142.075,142.1,142.025,142.05,24
20140401|2014-02-20 22:30,21,142.05,142.05,142.05,142.05,1
20140401|2014-02-20 23:00,21,142.05,142.05,142.05,142.05,1
20140401|2014-02-20 23:30,21,142.05,142.1,142.05,142.1,7
20140401|2014-02-21 00:00,21,142.025,142.1,142.025,142.1,4
20140401|2014-02-21 00:30,21,142,142,142,142,8
20140401|2014-02-21 01:00,21,142.1,142.175,142.1,142.175,2
20140401|2014-02-21 02:30,21,142.175,142.175,142.075,142.075,4
20140401|2014-02-21 03:00,21,142.15,142.15,142.15,142.15,2
20140401|2014-02-21 03:30,21,142.175,142.225,142.175,142.225,9
20140401|2014-02-21 04:00,21,142.25,142.25,142.225,142.25,12
20140401|2014-02-21 04:30,21,142.2,142.25,142.175,142.25,7
20140401|2014-02-21 05:00,21,142.225,142.225,142.2,142.2,2
20140401|2014-02-21 05:30,21,142.175,142.175,142,142.075,16
20140401|2014-02-21 06:30,21,142.075,142.075,141.925,141.975,97
20140401|2014-02-21 07:00,21,141.95,141.95,141.9,141.9,131
20140401|2014-02-21 07:30,21,141.975,142.275,141.925,142.2,344
20140401|2014-02-21 08:00,21,142.2,142.3,142.075,142.275,204
20140401|2014-02-21 08:30,21,142.2,142.325,142.2,142.3,408
20140401|2014-02-21 09:00,21,142.325,142.325,141.7,141.775,3382
20140401|2014-02-21 09:30,21,141.775,142.025,141.525,141.875,2164
20140401|2014-02-21 10:00,21,141.9,141.9,141.175,141.375,2067
20140401|2014-02-21 10:30,21,141.375,141.5,141.15,141.35,1073
20140401|2014-02-21 11:00,21,141.3,141.65,141.275,141.625,969
20140401|2014-02-21 11:30,21,141.625,142.325,141.55,141.7,2632
20140401|2014-02-21 12:00,21,141.7,142.025,141.525,142.025,1969
20140401|2014-02-21 12:30,21,141.975,142,141.4,141.4,1373
20140401|2014-02-21 13:00,21,141.425,141.675,141.325,141.55,852
20140401|2014-02-21 13:30,21,141.55,141.725,141.5,141.625,398
20140401|2014-02-24 09:00,24,141.5,142.325,141.15,141.925,4539
20140401|2014-02-24 09:30,24,141.925,141.925,141.225,141.275,1570
20140401|2014-02-24 10:00,24,141.3,141.5,141.15,141.35,1460
20140401|2014-02-24 10:30,24,141.35,141.475,141.15,141.2,782
20140401|2014-02-24 11:00,24,141.2,141.45,141.15,141.425,702
20140401|2014-02-24 11:30,24,141.4,141.55,141.35,141.35,681
20140401|2014-02-24 12:00,24,141.35,141.45,141.3,141.4,386
20140401|2014-02-24 12:30,24,141.4,141.575,141.175,141.225,1774
20140401|2014-02-24 13:00,24,141.225,141.375,141.2,141.275,529
20140401|2014-02-24 13:30,24,141.275,141.425,141.25,141.375,135
20140401|2014-02-24 14:00,24,141.325,141.325,141.325,141.325,1
20140401|2014-02-24 14:30,24,141.35,141.4,141.325,141.375,32
20140401|2014-02-24 15:00,24,141.4,141.425,141.3,141.325,35
20140401|2014-02-24 15:30,24,141.3,141.5,141.3,141.45,66
20140401|2014-02-24 17:00,25,141.325,141.55,141.325,141.475,29
20140401|2014-02-24 17:30,25,141.45,141.55,141.45,141.55,15
20140401|2014-02-24 18:00,25,141.55,141.55,141.525,141.55,7
20140401|2014-02-24 18:30,25,141.55,141.575,141.55,141.575,7
20140401|2014-02-24 19:00,25,141.525,141.525,141.5,141.5,22
20140401|2014-02-24 19:30,25,141.475,141.475,141.45,141.45,2
20140401|2014-02-24 20:00,25,141.5,141.55,141.5,141.55,7
20140401|2014-02-24 20:30,25,141.55,141.55,141.55,141.55,1
20140401|2014-02-24 21:00,25,141.55,141.55,141.525,141.525,2
20140401|2014-02-24 21:30,25,141.55,141.55,141.525,141.525,12
20140401|2014-02-24 22:00,25,141.525,141.55,141.525,141.55,4
20140401|2014-02-24 22:30,25,141.525,141.525,141.525,141.525,1
20140401|2014-02-25 00:00,25,141.525,141.525,141.525,141.525,1
20140401|2014-02-25 01:00,25,141.525,141.575,141.525,141.55,15
20140401|2014-02-25 02:30,25,141.55,141.55,141.55,141.55,1
20140401|2014-02-25 03:30,25,141.575,141.575,141.525,141.525,4
20140401|2014-02-25 04:00,25,141.55,141.55,141.55,141.55,2
20140401|2014-02-25 05:00,25,141.525,141.525,141.525,141.525,10
20140401|2014-02-25 05:30,25,141.525,141.525,141.525,141.525,1
20140401|2014-02-25 06:00,25,141.5,141.55,141.475,141.55,6
20140401|2014-02-25 06:30,25,141.55,141.55,141.475,141.5,4
20140401|2014-02-25 07:00,25,141.5,141.5,141.425,141.45,52
20140401|2014-02-25 07:30,25,141.475,141.525,141.375,141.45,235
20140401|2014-02-25 08:00,25,141.475,141.575,141.425,141.425,118
20140401|2014-02-25 08:30,25,141.425,141.45,141.25,141.3,360
20140401|2014-02-25 09:00,25,141.325,141.925,141.325,141.775,2437
20140401|2014-02-25 09:30,25,141.775,142.075,141.75,141.925,2085
20140401|2014-02-25 10:00,25,141.925,142.025,141.675,141.975,1687
20140401|2014-02-25 10:30,25,141.975,142.3,141.95,142.075,2262
20140401|2014-02-25 11:00,25,142.1,142.25,141.95,142,1143
20140401|2014-02-25 11:30,25,142.025,142.325,142.025,142.225,1990
20140401|2014-02-25 12:00,25,142.225,142.65,142.2,142.425,2613
20140401|2014-02-25 12:30,25,142.45,142.6,142.25,142.45,1985
20140401|2014-02-25 13:00,25,142.45,142.575,142.425,142.475,575
20140401|2014-02-25 13:30,25,142.45,142.65,142.425,142.65,233
20140401|2014-02-25 14:00,25,142.65,142.7,142.6,142.675,111
20140401|2014-02-25 14:30,25,142.675,142.75,142.575,142.625,79
20140401|2014-02-25 15:00,25,142.625,142.8,142.575,142.75,240
20140401|2014-02-25 15:30,25,142.7,142.775,142.7,142.7,29
20140401|2014-02-25 17:00,26,142.675,142.8,142.625,142.725,197
20140401|2014-02-25 17:30,26,142.75,142.8,142.675,142.8,134
20140401|2014-02-25 18:00,26,142.75,142.825,142.65,142.775,134
20140401|2014-02-25 18:30,26,142.775,142.8,142.725,142.725,31
20140401|2014-02-25 19:00,26,142.725,142.725,142.7,142.7,4
20140401|2014-02-25 19:30,26,142.7,142.75,142.7,142.75,14
20140401|2014-02-25 20:00,26,142.75,142.8,142.725,142.725,33
20140401|2014-02-25 20:30,26,142.75,142.8,142.725,142.725,32
20140401|2014-02-25 21:00,26,142.725,142.775,142.725,142.775,13
20140401|2014-02-25 21:30,26,142.8,142.8,142.725,142.775,13
20140401|2014-02-25 22:30,26,142.775,142.975,142.75,142.75,555
20140401|2014-02-25 23:00,26,142.8,142.975,142.8,142.975,15
20140401|2014-02-25 23:30,26,142.95,142.975,142.925,142.975,15
20140401|2014-02-26 00:00,26,142.95,142.975,142.95,142.975,2
20140401|2014-02-26 00:30,26,142.975,142.975,142.95,142.95,5
20140401|2014-02-26 01:00,26,142.975,142.975,142.95,142.975,9
20140401|2014-02-26 01:30,26,142.9,142.975,142.825,142.825,40
20140401|2014-02-26 02:30,26,142.9,142.975,142.9,142.975,15
20140401|2014-02-26 03:00,26,143,143,142.975,142.975,39
20140401|2014-02-26 03:30,26,142.975,142.975,142.925,142.95,13
20140401|2014-02-26 04:00,26,142.975,143.05,142.9,142.9,77
20140401|2014-02-26 04:30,26,142.925,142.925,142.925,142.925,4
20140401|2014-02-26 05:00,26,142.925,142.925,142.9,142.9,3
20140401|2014-02-26 05:30,26,142.9,142.9,142.9,142.9,9
20140401|2014-02-26 06:00,26,142.9,142.9,142.825,142.85,17
20140401|2014-02-26 06:30,26,142.85,142.95,142.85,142.95,72
20140401|2014-02-26 07:00,26,142.975,143.15,142.875,143.1,381
20140401|2014-02-26 07:30,26,143.075,143.7,143.075,143.5,1288
20140401|2014-02-26 08:00,26,143.55,144,143.55,143.55,1609
20140401|2014-02-26 08:30,26,143.525,143.725,143.425,143.6,1243
20140401|2014-02-26 09:00,26,143.525,143.725,143.275,143.425,2674
20140401|2014-02-26 09:30,26,143.425,144.1,143.375,144.1,3180
20140401|2014-02-26 10:00,26,144.1,144.2,143.425,143.65,3258
20140401|2014-02-26 10:30,26,143.65,143.925,143.525,143.8,1058
20140401|2014-02-26 11:00,26,143.775,143.9,143.625,143.65,1103
20140401|2014-02-26 11:30,26,143.625,144.05,143.6,143.925,1236
20140401|2014-02-26 12:00,26,143.95,144.325,143.875,144.275,2036
20140401|2014-02-26 12:30,26,144.275,144.775,144,144.575,5434
20140401|2014-02-26 13:00,26,144.575,145.1,144.5,144.95,2417
20140401|2014-02-26 13:30,26,144.95,145.2,144.85,145.2,738
20140401|2014-02-26 14:00,26,145.2,145.3,145.1,145.2,405
20140401|2014-02-26 14:30,26,145.2,145.375,145.15,145.35,574
20140401|2014-02-26 15:00,26,145.375,145.375,145.1,145.175,426
20140401|2014-02-26 15:30,26,145.1,145.2,145.025,145.1,162
20140401|2014-02-26 17:00,27,145.15,145.35,145.075,145.075,178
20140401|2014-02-26 17:30,27,145.1,145.25,145.075,145.175,61
20140401|2014-02-26 18:00,27,145.15,145.25,145.15,145.225,58
20140401|2014-02-26 18:30,27,145.25,145.25,145.175,145.25,24
20140401|2014-02-26 19:00,27,145.225,145.25,145.175,145.175,16
20140401|2014-02-26 19:30,27,145.25,145.25,145.125,145.25,36
20140401|2014-02-26 20:00,27,145.125,145.2,145,145.025,89
20140401|2014-02-26 20:30,27,145,145.125,145,145.075,68
20140401|2014-02-26 21:00,27,145.1,145.1,144.95,144.975,71
20140401|2014-02-26 21:30,27,144.975,144.975,144.95,144.975,6
20140401|2014-02-26 22:00,27,145.05,145.05,144.95,145,36
20140401|2014-02-26 22:30,27,145,145,144.975,145,6
20140401|2014-02-26 23:00,27,145.05,145.05,145.05,145.05,1
20140401|2014-02-26 23:30,27,145.1,145.15,145.1,145.15,4
20140401|2014-02-27 00:00,27,145.125,145.175,145,145.175,14
20140401|2014-02-27 00:30,27,145.175,145.175,145.175,145.175,2
20140401|2014-02-27 01:00,27,145.15,145.15,145.15,145.15,6
20140401|2014-02-27 01:30,27,145.15,145.175,145.15,145.175,11
20140401|2014-02-27 02:00,27,145.125,145.125,145.1,145.1,3
20140401|2014-02-27 02:30,27,145.175,145.175,145.175,145.175,2
20140401|2014-02-27 03:00,27,145.1,145.1,144.95,145.05,50
20140401|2014-02-27 03:30,27,145.075,145.175,145,145.175,14
20140401|2014-02-27 04:00,27,145.075,145.075,145.075,145.075,3
20140401|2014-02-27 04:30,27,145.15,145.175,145.125,145.175,12
20140401|2014-02-27 05:00,27,145.175,145.175,145.1,145.1,23
20140401|2014-02-27 05:30,27,145.125,145.175,145.075,145.1,16
20140401|2014-02-27 06:00,27,145.175,145.3,145.175,145.2,83
20140401|2014-02-27 06:30,27,145.2,145.325,145.2,145.225,134
20140401|2014-02-27 07:00,27,145.225,145.35,145.175,145.35,219
20140401|2014-02-27 07:30,27,145.325,145.4,145.2,145.4,481
20140401|2014-02-27 08:00,27,145.425,145.65,145.425,145.625,829
20140401|2014-02-27 08:30,27,145.55,145.65,145.475,145.525,572
20140401|2014-02-27 09:00,27,145.5,145.55,144.9,145.525,3571
20140401|2014-02-27 09:30,27,145.525,145.95,145.35,145.925,3808
20140401|2014-02-27 10:00,27,145.95,145.975,145.45,145.525,2679
20140401|2014-02-27 10:30,27,145.475,145.75,144.975,145.1,2345
20140401|2014-02-27 11:00,27,145.1,145.375,144.375,144.45,2521
20140401|2014-02-27 11:30,27,144.525,144.95,144.125,144.325,2812
20140401|2014-02-27 12:00,27,144.3,144.6,144.3,144.55,716
20140401|2014-02-27 12:30,27,144.575,144.975,144.35,144.35,2411
20140401|2014-02-27 13:00,27,144.375,144.5,144.35,144.475,430
20140401|2014-02-27 13:30,27,144.45,144.475,144.275,144.275,197
20140401|2014-02-27 14:00,27,144.3,144.625,144.275,144.475,179
20140401|2014-02-27 14:30,27,144.55,144.575,144.4,144.4,31
20140401|2014-02-27 15:00,27,144.4,144.625,144.375,144.625,33
20140401|2014-02-27 15:30,27,144.625,144.65,144.425,144.45,42
20140401|2014-02-27 17:00,28,144.575,144.775,144.575,144.775,110
20140401|2014-02-27 17:30,28,144.675,144.925,144.675,144.9,82
20140401|2014-02-27 18:00,28,144.85,144.85,144.775,144.775,6
20140401|2014-02-27 18:30,28,144.825,144.825,144.625,144.775,16
20140401|2014-02-27 19:00,28,144.775,144.775,144.65,144.7,5
20140401|2014-02-27 19:30,28,144.725,144.725,144.65,144.65,7
20140401|2014-02-27 20:00,28,144.65,144.7,144.575,144.65,27
20140401|2014-02-27 20:30,28,144.65,144.675,144.575,144.575,11
20140401|2014-02-27 21:00,28,144.575,144.6,144.575,144.6,12
20140401|2014-02-27 21:30,28,144.675,144.675,144.675,144.675,1
20140401|2014-02-27 22:00,28,144.6,144.6,144.6,144.6,1
20140401|2014-02-27 22:30,28,144.575,144.575,144.4,144.55,48
20140401|2014-02-27 23:00,28,144.575,144.575,144.575,144.575,1
20140401|2014-02-27 23:30,28,144.375,144.375,144.375,144.375,2
20140401|2014-02-28 00:00,28,144.4,144.425,144.4,144.425,7
20140401|2014-02-28 01:00,28,144.4,144.4,144.375,144.4,11
20140401|2014-02-28 01:30,28,144.375,144.375,144.375,144.375,1
20140401|2014-02-28 02:00,28,144.45,144.45,144.375,144.375,4
20140401|2014-02-28 03:00,28,144.375,144.375,144.375,144.375,1
20140401|2014-02-28 03:30,28,144.4,144.4,144.4,144.4,3
20140401|2014-02-28 04:00,28,144.375,144.375,144.375,144.375,4
20140401|2014-02-28 04:30,28,144.375,144.375,144.35,144.35,4
20140401|2014-02-28 05:00,28,144.3,144.3,144.275,144.275,6
20140401|2014-02-28 05:30,28,144.35,144.425,144.325,144.375,10
20140401|2014-02-28 06:00,28,144.4,144.4,144.35,144.35,4
20140401|2014-02-28 06:30,28,144.425,144.5,144.35,144.45,30
20140401|2014-02-28 07:00,28,144.4,144.525,144.4,144.525,192
20140401|2014-02-28 07:30,28,144.55,144.6,144.275,144.4,102
20140401|2014-02-28 08:00,28,144.325,144.5,144.25,144.5,88
20140401|2014-02-28 08:30,28,144.5,144.575,144.375,144.55,445
20140401|2014-02-28 09:00,28,144.475,144.65,144.125,144.175,2301
20140401|2014-02-28 09:30,28,144.15,144.7,143.8,144.625,3772
20140401|2014-02-28 10:00,28,144.65,144.7,144.225,144.425,1379
20140401|2014-02-28 10:30,28,144.425,145.1,144.375,144.85,1898
20140401|2014-02-28 11:00,28,144.825,145.45,144.725,145.45,1469
20140401|2014-02-28 11:30,28,145.45,145.775,145.25,145.3,2133
20140401|2014-02-28 12:00,28,145.275,145.6,145.125,145.3,1038
20140401|2014-02-28 12:30,28,145.3,145.325,144.725,144.8,2685
20140401|2014-02-28 13:00,28,144.825,145.1,144.7,145.025,958
20140401|2014-02-28 13:30,28,144.975,145.225,144.975,145.175,248
20140401|2014-03-03 09:00,3,145.175,145.25,144.375,144.725,4711
20140401|2014-03-03 09:30,3,144.725,144.8,144.3,144.475,1447
20140401|2014-03-03 10:00,3,144.5,145.025,144.475,144.825,1621
20140401|2014-03-03 10:30,3,144.825,144.975,144.675,144.7,671
20140401|2014-03-03 11:00,3,144.7,144.725,143.775,143.875,3298
20140401|2014-03-03 11:30,3,143.875,144.225,143.75,144.125,1933
20140401|2014-03-03 12:00,3,144.125,144.3,144.025,144.275,740
20140401|2014-03-03 12:30,3,144.25,144.375,144.025,144.175,1540
20140401|2014-03-03 13:00,3,144.175,144.325,144.125,144.275,378
20140401|2014-03-03 13:30,3,144.275,144.3,144.25,144.275,60
20140401|2014-03-03 14:00,3,144.3,144.35,144.3,144.325,60
20140401|2014-03-03 14:30,3,144.325,144.4,144.3,144.35,51
20140401|2014-03-03 15:00,3,144.35,144.4,144.325,144.325,49
20140401|2014-03-03 15:30,3,144.35,144.425,144.3,144.425,40
20140401|2014-03-03 17:00,4,144.25,144.4,144.175,144.175,44
20140401|2014-03-03 17:30,4,144.175,144.175,144.1,144.1,19
20140401|2014-03-03 18:00,4,144.1,144.2,144.1,144.175,5
20140401|2014-03-03 18:30,4,144.225,144.225,144.225,144.225,1
20140401|2014-03-03 19:00,4,144.225,144.225,144.1,144.1,28
20140401|2014-03-03 19:30,4,144.125,144.125,144.1,144.1,20
20140401|2014-03-03 20:00,4,144.1,144.1,144.05,144.1,29
20140401|2014-03-03 20:30,4,144.125,144.125,144.075,144.125,43
20140401|2014-03-03 21:00,4,144.125,144.125,144.125,144.125,4
20140401|2014-03-03 21:30,4,144.125,144.15,144.1,144.1,6
20140401|2014-03-03 22:30,4,144.075,144.15,144.075,144.15,3
20140401|2014-03-03 23:30,4,144.175,144.175,144.175,144.175,2
20140401|2014-03-04 00:00,4,144.1,144.175,144.1,144.125,10
20140401|2014-03-04 00:30,4,144.15,144.15,144.075,144.075,20
20140401|2014-03-04 01:00,4,144.125,144.2,144.125,144.125,7
20140401|2014-03-04 02:00,4,144.2,144.2,144.15,144.175,13
20140401|2014-03-04 02:30,4,144.2,144.225,144.175,144.225,16
20140401|2014-03-04 03:00,4,144.2,144.225,144.1,144.1,12
20140401|2014-03-04 03:30,4,144.2,144.2,144.2,144.2,2
20140401|2014-03-04 04:00,4,144.125,144.125,144.1,144.1,8
20140401|2014-03-04 04:30,4,144.1,144.15,144.1,144.15,8
20140401|2014-03-04 05:00,4,144.2,144.2,144.2,144.2,4
20140401|2014-03-04 05:30,4,144.175,144.2,144.125,144.125,12
20140401|2014-03-04 06:00,4,144.15,144.3,144.15,144.275,99
20140401|2014-03-04 06:30,4,144.3,144.375,144.225,144.3,50
20140401|2014-03-04 07:00,4,144.3,144.4,144.225,144.225,93
20140401|2014-03-04 07:30,4,144.25,144.65,144.225,144.625,106
20140401|2014-03-04 08:00,4,144.6,144.6,144.425,144.45,186
20140401|2014-03-04 08:30,4,144.45,144.6,144.25,144.575,643
20140401|2014-03-04 09:00,4,144.6,144.9,144.45,144.8,2662
20140401|2014-03-04 09:30,4,144.825,145.3,144.8,144.975,2640
20140401|2014-03-04 10:00,4,145,145.775,144.975,145.75,2788
20140401|2014-03-04 10:30,4,145.75,146.3,145.425,145.475,3138
20140401|2014-03-04 11:00,4,145.475,145.775,145.325,145.5,855
20140401|2014-03-04 11:30,4,145.5,145.675,145.325,145.625,631
20140401|2014-03-04 12:00,4,145.6,146,145.45,145.875,789
20140401|2014-03-04 12:30,4,145.85,146.175,145.625,145.725,1569
20140401|2014-03-04 13:00,4,145.725,145.775,145.45,145.5,651
20140401|2014-03-04 13:30,4,145.5,145.725,145.45,145.45,204
20140401|2014-03-04 14:00,4,145.45,145.525,145.45,145.525,25
20140401|2014-03-04 14:30,4,145.55,145.675,145.525,145.55,49
20140401|2014-03-04 15:00,4,145.55,145.55,145.45,145.45,95
20140401|2014-03-04 15:30,4,145.425,145.5,145.4,145.425,47
20140401|2014-03-04 17:00,5,145.7,145.75,145.45,145.75,72
20140401|2014-03-04 17:30,5,145.7,145.8,145.675,145.8,65
20140401|2014-03-04 18:00,5,145.725,145.825,145.65,145.825,34
20140401|2014-03-04 18:30,5,145.8,145.8,145.725,145.725,5
20140401|2014-03-04 19:00,5,145.725,145.725,145.65,145.725,23
20140401|2014-03-04 19:30,5,145.75,145.85,145.75,145.85,14
20140401|2014-03-04 20:00,5,145.85,145.9,145.825,145.825,31
20140401|2014-03-04 20:30,5,145.8,145.875,145.8,145.875,9
20140401|2014-03-04 21:00,5,145.85,145.85,145.85,145.85,11
20140401|2014-03-04 21:30,5,145.9,145.9,145.9,145.9,2
20140401|2014-03-04 22:00,5,145.825,145.9,145.825,145.9,4
20140401|2014-03-04 22:30,5,145.9,145.925,145.875,145.925,12
20140401|2014-03-04 23:00,5,145.875,145.925,145.775,145.775,13
20140401|2014-03-04 23:30,5,145.85,145.85,145.725,145.725,7
20140401|2014-03-05 00:00,5,145.75,145.75,145.75,145.75,6
20140401|2014-03-05 00:30,5,145.85,145.875,145.85,145.875,3
20140401|2014-03-05 01:30,5,145.9,145.9,145.825,145.825,3
20140401|2014-03-05 02:00,5,145.9,145.9,145.9,145.9,1
20140401|2014-03-05 03:00,5,145.825,145.825,145.8,145.8,2
20140401|2014-03-05 03:30,5,145.85,145.85,145.85,145.85,2
20140401|2014-03-05 04:00,5,145.875,145.9,145.875,145.9,3
20140401|2014-03-05 04:30,5,145.925,145.95,145.875,145.875,20
20140401|2014-03-05 05:00,5,145.825,145.85,145.8,145.85,8
20140401|2014-03-05 05:30,5,145.85,145.9,145.85,145.85,37
20140401|2014-03-05 06:00,5,145.85,145.875,145.825,145.85,11
20140401|2014-03-05 06:30,5,145.85,145.9,145.7,145.7,57
20140401|2014-03-05 07:00,5,145.75,145.75,145.6,145.625,161
20140401|2014-03-05 07:30,5,145.6,146.075,145.6,145.95,349
20140401|2014-03-05 08:00,5,146,146.4,145.95,146.375,569
20140401|2014-03-05 08:30,5,146.35,146.825,146.05,146.8,1548
20140401|2014-03-05 09:00,5,146.75,146.8,145.45,145.65,5390
20140401|2014-03-05 09:30,5,145.65,145.725,144.8,145.25,3550
20140401|2014-03-05 10:00,5,145.25,145.375,143.9,144.475,3835
20140401|2014-03-05 10:30,5,144.475,144.475,144.025,144.125,1671
20140401|2014-03-05 11:00,5,144.125,144.175,142.625,143.325,7109
20140401|2014-03-05 11:30,5,143.3,143.75,143.075,143.575,1864
20140401|2014-03-05 12:00,5,143.5,143.625,143.15,143.625,1397
20140401|2014-03-05 12:30,5,143.625,143.975,143.475,143.75,2551
20140401|2014-03-05 13:00,5,143.75,143.875,143.675,143.775,682
20140401|2014-03-05 13:30,5,143.825,143.95,143.775,143.825,214
20140401|2014-03-05 14:00,5,143.9,143.95,143.85,143.85,38
20140401|2014-03-05 14:30,5,143.95,143.975,143.85,143.925,51
20140401|2014-03-05 15:00,5,143.85,143.9,143.825,143.875,18
20140401|2014-03-05 15:30,5,143.85,144,143.825,143.825,81
20140401|2014-03-05 17:00,6,143.825,144,143.55,143.85,137
20140401|2014-03-05 17:30,6,143.85,144,143.85,143.9,21
20140401|2014-03-05 18:00,6,143.975,143.975,143.85,143.85,17
20140401|2014-03-05 18:30,6,143.85,143.85,143.725,143.725,23
20140401|2014-03-05 19:00,6,143.775,143.775,143.6,143.6,11
20140401|2014-03-05 19:30,6,143.625,143.625,143.625,143.625,4
20140401|2014-03-05 20:00,6,143.65,143.65,143.575,143.575,4
20140401|2014-03-05 20:30,6,143.55,143.55,143.475,143.55,18
20140401|2014-03-05 21:00,6,143.55,143.575,143.5,143.5,8
20140401|2014-03-05 21:30,6,143.525,143.6,143.525,143.6,3
20140401|2014-03-05 22:00,6,143.575,143.6,143.35,143.425,39
20140401|2014-03-05 22:30,6,143.45,143.45,143.45,143.45,2
20140401|2014-03-05 23:00,6,143.4,143.5,143.375,143.5,6
20140401|2014-03-06 00:00,6,143.5,143.5,143.425,143.425,4
20140401|2014-03-06 01:00,6,143.4,143.55,143.4,143.55,15
20140401|2014-03-06 02:30,6,143.575,143.575,143.5,143.5,6
20140401|2014-03-06 03:00,6,143.5,143.5,143.425,143.425,7
20140401|2014-03-06 04:00,6,143.425,143.425,143.425,143.425,1
20140401|2014-03-06 04:30,6,143.425,143.425,143.425,143.425,3
20140401|2014-03-06 05:00,6,143.475,143.575,143.475,143.575,15
20140401|2014-03-06 05:30,6,143.575,143.575,143.475,143.575,10
20140401|2014-03-06 06:00,6,143.575,143.575,143.5,143.5,18
20140401|2014-03-06 06:30,6,143.575,143.6,143.35,143.375,63
20140401|2014-03-06 07:00,6,143.375,143.5,143.35,143.5,63
20140401|2014-03-06 07:30,6,143.5,143.5,143.275,143.275,82
20140401|2014-03-06 08:00,6,143.25,143.375,143.225,143.35,180
20140401|2014-03-06 08:30,6,143.35,143.425,142.85,143.425,1797
20140401|2014-03-06 09:00,6,143.375,143.675,142.925,143.075,2917
20140401|2014-03-06 09:30,6,143.075,143.275,142.925,142.925,1174
20140401|2014-03-06 10:00,6,142.975,143.25,142.775,143.025,2155
20140401|2014-03-06 10:30,6,143,143.1,142.875,143.025,589
20140401|2014-03-06 11:00,6,143.025,143.125,142.9,142.975,787
20140401|2014-03-06 11:30,6,142.95,143.15,142.875,143.1,514
20140401|2014-03-06 12:00,6,143.1,143.175,143.025,143.125,484
20140401|2014-03-06 12:30,6,143.1,143.175,143.025,143.075,1116
20140401|2014-03-06 13:00,6,143.075,143.2,143.025,143.175,443
20140401|2014-03-06 13:30,6,143.175,143.2,143.1,143.125,44
20140401|2014-03-06 14:00,6,143.125,143.125,143.025,143.075,54
20140401|2014-03-06 14:30,6,143.05,143.1,143,143.025,174
20140401|2014-03-06 15:00,6,143.025,143.075,142.975,143,59
20140401|2014-03-06 15:30,6,143,143.1,142.925,143.05,77
20140401|2014-03-06 17:00,7,143.025,143.05,142.875,142.875,82
20140401|2014-03-06 17:30,7,142.9,142.95,142.875,142.9,11
20140401|2014-03-06 18:00,7,142.95,142.95,142.95,142.95,3
20140401|2014-03-06 18:30,7,142.95,142.975,142.95,142.975,10
20140401|2014-03-06 19:00,7,143,143.075,142.975,142.975,30
20140401|2014-03-06 19:30,7,143.05,143.075,142.95,143.075,5
20140401|2014-03-06 20:00,7,143.025,143.1,142.975,142.975,54
20140401|2014-03-06 20:30,7,142.975,142.975,142.975,142.975,4
20140401|2014-03-06 21:00,7,143.075,143.075,143,143.025,3
20140401|2014-03-06 21:30,7,143.075,143.075,143.075,143.075,6
20140401|2014-03-06 22:00,7,143.075,143.1,143.075,143.075,5
20140401|2014-03-06 22:30,7,143.075,143.1,143.075,143.075,5
20140401|2014-03-06 23:00,7,143.075,143.1,143.075,143.1,13
20140401|2014-03-06 23:30,7,143.075,143.1,143.075,143.075,3
20140401|2014-03-07 00:00,7,143.05,143.05,143.05,143.05,2
20140401|2014-03-07 00:30,7,143.075,143.075,143.075,143.075,1
20140401|2014-03-07 02:30,7,143.125,143.125,143.125,143.125,13
20140401|2014-03-07 03:00,7,143.1,143.1,143.1,143.1,1
20140401|2014-03-07 03:30,7,143.1,143.1,143.1,143.1,1
20140401|2014-03-07 04:00,7,143.15,143.175,143.125,143.15,28
20140401|2014-03-07 04:30,7,143.15,143.15,143.15,143.15,1
20140401|2014-03-07 05:00,7,143.15,143.15,143.1,143.1,10
20140401|2014-03-07 05:30,7,143.15,143.175,143.05,143.1,7
20140401|2014-03-07 06:00,7,143,143.05,143,143,22
20140401|2014-03-07 06:30,7,143.05,143.15,142.975,142.975,92
20140401|2014-03-07 07:00,7,143.05,143.15,142.975,143.125,129
20140401|2014-03-07 07:30,7,143.125,143.275,143.1,143.275,181
20140401|2014-03-07 08:00,7,143.275,143.325,143.2,143.2,64
20140401|2014-03-07 08:30,7,143.2,143.4,143.1,143.3,509
20140401|2014-03-07 09:00,7,143.275,143.425,142.95,143.15,1583
20140401|2014-03-07 09:30,7,143.125,143.25,143.025,143.025,843
20140401|2014-03-07 10:00,7,143.025,143.325,143,143.275,1101
20140401|2014-03-07 10:30,7,143.275,143.325,143.2,143.325,782
20140401|2014-03-07 11:00,7,143.3,143.55,143.25,143.375,1331
20140401|2014-03-07 11:30,7,143.35,143.475,143.25,143.475,483
20140401|2014-03-07 12:00,7,143.5,143.55,143.275,143.325,533
20140401|2014-03-07 12:30,7,143.3,143.425,143.225,143.275,1467
20140401|2014-03-07 13:00,7,143.3,143.425,143.25,143.375,456
20140401|2014-03-07 13:30,7,143.4,143.4,143.3,143.3,47
20140401|2014-03-10 09:00,10,143.4,143.575,143.075,143.225,1812
20140401|2014-03-10 09:30,10,143.225,143.45,143.05,143.075,921
20140401|2014-03-10 10:00,10,143.075,143.2,142.7,143,1846
20140401|2014-03-10 10:30,10,143,143.05,142.775,143,798
20140401|2014-03-10 11:00,10,143,143.475,142.85,143.225,1300
20140401|2014-03-10 11:30,10,143.25,143.45,143.025,143.05,1087
20140401|2014-03-10 12:00,10,143.075,143.175,142.975,143.125,397
20140401|2014-03-10 12:30,10,143.125,143.375,143,143.2,1292
20140401|2014-03-10 13:00,10,143.225,143.4,143.15,143.325,490
20140401|2014-03-10 13:30,10,143.325,143.325,143.25,143.3,10
20140401|2014-03-10 14:00,10,143.25,143.325,143.25,143.325,18
20140401|2014-03-10 14:30,10,143.35,143.375,143.3,143.3,18
20140401|2014-03-10 15:00,10,143.35,143.35,143.225,143.25,29
20140401|2014-03-10 15:30,10,143.25,143.4,143.225,143.325,54
20140401|2014-03-10 17:00,11,143.275,143.275,143.125,143.2,47
20140401|2014-03-10 17:30,11,143.25,143.3,143.225,143.3,14
20140401|2014-03-10 18:00,11,143.325,143.35,143.175,143.175,15
20140401|2014-03-10 18:30,11,143.2,143.35,143.2,143.35,23
20140401|2014-03-10 19:00,11,143.35,143.35,143.3,143.325,12
20140401|2014-03-10 19:30,11,143.4,143.4,143.35,143.4,3
20140401|2014-03-10 20:00,11,143.4,143.4,143.4,143.4,9
20140401|2014-03-10 20:30,11,143.4,143.425,143.4,143.425,27
20140401|2014-03-10 21:00,11,143.425,143.45,143.325,143.325,12
20140401|2014-03-10 21:30,11,143.325,143.375,143.325,143.375,3
20140401|2014-03-10 23:00,11,143.325,143.325,143.325,143.325,3
20140401|2014-03-10 23:30,11,143.375,143.375,143.325,143.325,2
20140401|2014-03-11 00:00,11,143.35,143.4,143.35,143.4,11
20140401|2014-03-11 01:00,11,143.375,143.375,143.35,143.35,2
20140401|2014-03-11 02:00,11,143.375,143.375,143.375,143.375,1
20140401|2014-03-11 03:00,11,143.325,143.4,143.325,143.4,14
20140401|2014-03-11 03:30,11,143.4,143.4,143.375,143.375,3
20140401|2014-03-11 04:00,11,143.4,143.4,143.375,143.375,8
20140401|2014-03-11 04:30,11,143.375,143.375,143.375,143.375,1
20140401|2014-03-11 05:30,11,143.4,143.475,143.375,143.4,25
20140401|2014-03-11 06:00,11,143.4,143.4,143.375,143.375,5
20140401|2014-03-11 06:30,11,143.375,143.425,143.325,143.425,11
20140401|2014-03-11 07:00,11,143.425,143.425,143.375,143.425,19
20140401|2014-03-11 07:30,11,143.425,143.475,143.275,143.475,129
20140401|2014-03-11 08:00,11,143.475,143.8,143.475,143.8,367
20140401|2014-03-11 08:30,11,143.8,144.475,143.75,144.35,1541
20140401|2014-03-11 09:00,11,144.4,144.575,144,144.075,2423
20140401|2014-03-11 09:30,11,144.1,144.15,143.45,143.625,1697
20140401|2014-03-11 10:00,11,143.6,143.875,143.375,143.625,1350
20140401|2014-03-11 10:30,11,143.65,143.725,143.25,143.475,1284
20140401|2014-03-11 11:00,11,143.45,143.475,143,143.05,1434
20140401|2014-03-11 11:30,11,143.05,143.125,142.925,142.95,1013
20140401|2014-03-11 12:00,11,142.925,142.975,142.7,142.85,1668
20140401|2014-03-11 12:30,11,142.85,143.4,142.825,143.15,1879
20140401|2014-03-11 13:00,11,143.2,143.375,143.125,143.375,536
20140401|2014-03-11 13:30,11,143.35,143.475,143.325,143.475,86
20140401|2014-03-11 14:00,11,143.375,143.475,143.35,143.425,54
20140401|2014-03-11 14:30,11,143.425,143.475,143.4,143.45,19
20140401|2014-03-11 15:00,11,143.45,143.55,143.4,143.425,50
20140401|2014-03-11 15:30,11,143.4,143.45,143.4,143.4,27
20140401|2014-03-11 17:00,12,143.5,143.55,143.4,143.5,40
20140401|2014-03-11 17:30,12,143.475,143.5,143.45,143.5,8
20140401|2014-03-11 18:00,12,143.5,143.5,143.5,143.5,3
20140401|2014-03-11 18:30,12,143.5,143.5,143.475,143.475,4
20140401|2014-03-11 19:00,12,143.475,143.6,143.425,143.525,23
20140401|2014-03-11 19:30,12,143.55,143.575,143.55,143.575,3
20140401|2014-03-11 20:00,12,143.5,143.5,143.45,143.45,5
20140401|2014-03-11 20:30,12,143.475,143.525,143.45,143.525,10
20140401|2014-03-11 21:00,12,143.55,143.55,143.475,143.475,2
20140401|2014-03-11 21:30,12,143.45,143.575,143.425,143.55,15
20140401|2014-03-11 22:00,12,143.45,143.45,143.45,143.45,1
20140401|2014-03-11 22:30,12,143.45,143.45,143.45,143.45,1
20140401|2014-03-11 23:00,12,143.425,143.425,143.425,143.425,1
20140401|2014-03-11 23:30,12,143.425,143.425,143.425,143.425,1
20140401|2014-03-12 00:00,12,143.425,143.425,143.425,143.425,16
20140401|2014-03-12 00:30,12,143.425,143.425,143.425,143.425,5
20140401|2014-03-12 01:00,12,143.425,143.475,143.425,143.475,5
20140401|2014-03-12 01:30,12,143.45,143.5,143.425,143.45,15
20140401|2014-03-12 02:30,12,143.45,143.45,143.425,143.425,3
20140401|2014-03-12 03:00,12,143.425,143.45,143.425,143.45,9
20140401|2014-03-12 03:30,12,143.4,143.5,143.4,143.45,20
20140401|2014-03-12 04:00,12,143.475,143.5,143.45,143.475,11
20140401|2014-03-12 04:30,12,143.5,143.5,143.45,143.45,3
20140401|2014-03-12 05:00,12,143.475,143.475,143.45,143.45,10
20140401|2014-03-12 05:30,12,143.45,143.45,143.45,143.45,3
20140401|2014-03-12 06:00,12,143.45,143.45,143.4,143.4,17
20140401|2014-03-12 06:30,12,143.5,143.6,143.4,143.425,59
20140401|2014-03-12 07:00,12,143.4,143.45,143.15,143.2,131
20140401|2014-03-12 07:30,12,143.2,143.325,143.075,143.3,100
20140401|2014-03-12 08:00,12,143.3,143.425,143.25,143.425,156
20140401|2014-03-12 08:30,12,143.425,143.45,143.325,143.425,259
20140401|2014-03-12 09:00,12,143.425,143.5,143.175,143.225,1618
20140401|2014-03-12 09:30,12,143.2,143.8,143.2,143.625,1486
20140401|2014-03-12 10:00,12,143.625,143.825,143.45,143.675,1533
20140401|2014-03-12 10:30,12,143.65,143.775,143.55,143.625,654
20140401|2014-03-12 11:00,12,143.65,144,143.65,143.825,934
20140401|2014-03-12 11:30,12,143.825,143.875,143.725,143.8,530
20140401|2014-03-12 12:00,12,143.8,143.9,143.775,143.8,686
20140401|2014-03-12 12:30,12,143.825,144,143.775,143.875,1313
20140401|2014-03-12 13:00,12,143.85,144.075,143.85,144.05,493
20140401|2014-03-12 13:30,12,144.05,144.05,143.975,143.975,43
20140401|2014-03-12 14:00,12,143.975,144,143.9,144,70
20140401|2014-03-12 14:30,12,143.975,144.1,143.975,144.1,89
20140401|2014-03-12 15:00,12,144.1,144.1,144,144,33
20140401|2014-03-12 15:30,12,143.95,144,143.9,143.9,20
20140401|2014-03-12 17:00,13,144.025,144.025,143.8,143.8,8
20140401|2014-03-12 17:30,13,143.8,143.9,143.775,143.85,13
20140401|2014-03-12 18:00,13,143.875,144,143.875,144,19
20140401|2014-03-12 18:30,13,143.9,144,143.9,143.9,4
20140401|2014-03-12 19:00,13,143.9,144,143.875,144,6
20140401|2014-03-12 19:30,13,143.875,143.9,143.875,143.9,2
20140401|2014-03-12 20:00,13,143.95,144,143.95,144,14
20140401|2014-03-12 20:30,13,143.95,144,143.9,144,4
20140401|2014-03-12 21:00,13,144,144,143.9,143.925,6
20140401|2014-03-12 21:30,13,143.975,143.975,143.975,143.975,2
20140401|2014-03-12 22:00,13,143.95,143.975,143.95,143.975,2
20140401|2014-03-12 22:30,13,143.975,144.075,143.975,144.075,32
20140401|2014-03-12 23:00,13,144.05,144.05,144,144,2
20140401|2014-03-12 23:30,13,144.05,144.075,144.05,144.05,5
20140401|2014-03-13 00:00,13,144.05,144.05,143.95,144.05,4
20140401|2014-03-13 00:30,13,144.075,144.075,144.075,144.075,1
20140401|2014-03-13 01:00,13,144,144,144,144,2
20140401|2014-03-13 01:30,13,144.075,144.075,144.05,144.05,3
20140401|2014-03-13 02:00,13,144.075,144.075,144.075,144.075,1
20140401|2014-03-13 02:30,13,144.1,144.1,144.1,144.1,3
20140401|2014-03-13 03:00,13,144.1,144.1,144.1,144.1,2
20140401|2014-03-13 03:30,13,144.075,144.075,144.05,144.075,9
20140401|2014-03-13 04:00,13,144.05,144.1,144,144,10
20140401|2014-03-13 04:30,13,144.1,144.1,144.1,144.1,6
20140401|2014-03-13 05:00,13,144.1,144.1,143.975,143.975,3
20140401|2014-03-13 05:30,13,143.975,143.975,143.875,143.875,24
20140401|2014-03-13 06:00,13,143.875,143.9,143.775,143.9,19
20140401|2014-03-13 06:30,13,143.8,143.8,143.75,143.8,39
20140401|2014-03-13 07:00,13,143.75,143.875,143.75,143.875,51
20140401|2014-03-13 07:30,13,143.85,143.925,143.85,143.925,129
20140401|2014-03-13 08:00,13,143.9,143.975,143.75,143.75,123
20140401|2014-03-13 08:30,13,143.775,143.9,143.75,143.85,244
20140401|2014-03-13 09:00,13,143.85,143.9,142.95,143.125,2028
20140401|2014-03-13 09:30,13,143.1,143.35,143.025,143.1,1554
20140401|2014-03-13 10:00,13,143.15,143.325,143.075,143.25,1049
20140401|2014-03-13 10:30,13,143.275,143.975,143.125,143.625,2570
20140401|2014-03-13 11:00,13,143.65,143.85,143.625,143.7,743
20140401|2014-03-13 11:30,13,143.7,144.025,143.65,143.8,972
20140401|2014-03-13 12:00,13,143.825,143.925,143.575,143.575,512
20140401|2014-03-13 12:30,13,143.55,143.9,143.525,143.825,1304
20140401|2014-03-13 13:00,13,143.85,143.9,143.675,143.85,638
20140401|2014-03-13 13:30,13,143.85,143.875,143.725,143.8,125
20140401|2014-03-13 14:00,13,143.825,143.825,143.775,143.825,43
20140401|2014-03-13 14:30,13,143.8,143.875,143.8,143.875,71
20140401|2014-03-13 15:00,13,143.85,143.875,143.775,143.8,33
20140401|2014-03-13 15:30,13,143.875,143.925,143.825,143.9,55
20140401|2014-03-13 17:00,14,144.2,144.225,144,144.15,604
20140401|2014-03-13 17:30,14,144.05,144.225,144.05,144.2,171
20140401|2014-03-13 18:00,14,144.2,144.225,144.15,144.2,58
20140401|2014-03-13 18:30,14,144.225,144.275,144.175,144.275,57
20140401|2014-03-13 19:00,14,144.275,144.3,144.175,144.3,50
20140401|2014-03-13 19:30,14,144.3,144.3,144.2,144.225,25
20140401|2014-03-13 20:00,14,144.2,144.2,144,144.15,123
20140401|2014-03-13 20:30,14,144.075,144.075,144.025,144.025,4
20140401|2014-03-13 21:00,14,144.025,144.075,143.95,144.025,14
20140401|2014-03-13 21:30,14,143.95,144,143.85,144,40
20140401|2014-03-13 22:00,14,144,144,143.9,143.9,12
20140401|2014-03-13 22:30,14,143.9,143.9,143.9,143.9,1
20140401|2014-03-13 23:00,14,143.925,143.95,143.925,143.925,3
20140401|2014-03-13 23:30,14,143.975,144.075,143.975,144.075,10
20140401|2014-03-14 01:00,14,144.025,144.025,144.025,144.025,1
20140401|2014-03-14 01:30,14,144,144.1,144,144.1,14
20140401|2014-03-14 02:00,14,144.1,144.1,144.1,144.1,2
20140401|2014-03-14 02:30,14,144.1,144.1,144,144,9
20140401|2014-03-14 03:30,14,144.075,144.075,144.05,144.05,3
20140401|2014-03-14 04:00,14,144.025,144.025,144.025,144.025,2
20140401|2014-03-14 04:30,14,144.1,144.1,144.1,144.1,1
20140401|2014-03-14 05:00,14,144.025,144.05,144.025,144.05,2
20140401|2014-03-14 05:30,14,143.975,143.975,143.9,143.975,6
20140401|2014-03-14 06:00,14,143.875,143.95,143.875,143.9,17
20140401|2014-03-14 06:30,14,143.95,144.05,143.9,143.975,17
20140401|2014-03-14 07:00,14,143.975,144.125,143.925,144.125,41
20140401|2014-03-14 07:30,14,144.05,144.05,143.85,143.95,101
20140401|2014-03-14 08:00,14,143.95,144.225,143.95,144.175,270
20140401|2014-03-14 08:30,14,144.15,144.3,144.15,144.2,245
20140401|2014-03-14 09:00,14,144.2,144.35,143.975,144.325,1712
20140401|2014-03-14 09:30,14,144.325,144.65,144.3,144.65,2344
20140401|2014-03-14 10:00,14,144.65,144.775,144.575,144.725,1754
20140401|2014-03-14 10:30,14,144.725,144.9,144.55,144.625,1414
20140401|2014-03-14 11:00,14,144.65,145.5,144.625,145.5,3624
20140401|2014-03-14 11:30,14,145.475,145.475,145.025,145.075,1360
20140401|2014-03-14 12:00,14,145.075,145.175,144.875,144.925,786
20140401|2014-03-14 12:30,14,144.9,145.25,144.875,145.125,1112
20140401|2014-03-14 13:00,14,145.125,145.25,145.025,145.175,321
20140401|2014-03-14 13:30,14,145.15,145.2,145.075,145.175,131
20140401|2014-03-17 09:00,17,145.3,145.5,145.1,145.15,1505
20140401|2014-03-17 09:30,17,145.125,145.925,145.1,145.6,1332
20140401|2014-03-17 10:00,17,145.6,145.675,145.1,145.475,913
20140401|2014-03-17 10:30,17,145.5,145.625,145.15,145.375,891
20140401|2014-03-17 11:00,17,145.375,145.55,145.15,145.175,471
20140401|2014-03-17 11:30,17,145.15,145.375,145.125,145.275,450
20140401|2014-03-17 12:00,17,145.275,145.45,145.15,145.25,409
20140401|2014-03-17 12:30,17,145.25,145.3,145.025,145.05,837
20140401|2014-03-17 13:00,17,145.025,145.15,145.025,145.15,461
20140401|2014-03-17 13:30,17,145.15,145.15,145.075,145.075,52
20140401|2014-03-17 14:00,17,145.15,145.15,145.125,145.125,22
20140401|2014-03-17 14:30,17,145.15,145.15,145.125,145.15,42
20140401|2014-03-17 15:00,17,145.15,145.15,145.15,145.15,29
20140401|2014-03-17 15:30,17,145.15,145.15,145.125,145.15,37
20140401|2014-03-17 17:00,18,145.2,145.25,145.075,145.25,7
20140401|2014-03-17 17:30,18,145.2,145.2,145.2,145.2,1
20140401|2014-03-17 18:00,18,145.125,145.2,145.1,145.2,12
20140401|2014-03-17 18:30,18,145.175,145.25,145.175,145.175,25
20140401|2014-03-17 19:00,18,145.225,145.25,145.225,145.25,4
20140401|2014-03-17 19:30,18,145.25,145.25,145.175,145.225,18
20140401|2014-03-17 20:00,18,145.2,145.25,145.175,145.175,8
20140401|2014-03-17 20:30,18,145.25,145.25,145.175,145.25,5
20140401|2014-03-17 21:00,18,145.25,145.25,145.225,145.25,7
20140401|2014-03-17 21:30,18,145.225,145.25,145.2,145.2,5
20140401|2014-03-17 22:00,18,145.2,145.25,145.2,145.25,8
20140401|2014-03-17 22:30,18,145.225,145.225,145.225,145.225,2
20140401|2014-03-18 00:00,18,145.275,145.3,145.2,145.2,4
20140401|2014-03-18 01:00,18,145.2,145.2,145.2,145.2,2
20140401|2014-03-18 02:30,18,145.275,145.275,145.275,145.275,1
20140401|2014-03-18 03:00,18,145.325,145.325,145.3,145.3,2
20140401|2014-03-18 03:30,18,145.225,145.225,145.225,145.225,2
20140401|2014-03-18 04:00,18,145.225,145.25,145.225,145.25,4
20140401|2014-03-18 04:30,18,145.25,145.25,145.2,145.2,12
20140401|2014-03-18 06:00,18,145.225,145.225,145.175,145.175,2
20140401|2014-03-18 06:30,18,145.175,145.175,145.1,145.125,36
20140401|2014-03-18 07:00,18,145.1,145.1,144.85,144.85,88
20140401|2014-03-18 07:30,18,144.85,144.975,144.775,144.775,146
20140401|2014-03-18 08:00,18,144.775,145,144.725,144.9,212
20140401|2014-03-18 08:30,18,144.95,145.5,144.9,145.45,298
20140401|2014-03-18 09:00,18,145.425,145.75,145.15,145.55,1029
20140401|2014-03-18 09:30,18,145.5,145.675,145.225,145.65,1014
20140401|2014-03-18 10:00,18,145.7,145.725,145.5,145.625,616
20140401|2014-03-18 10:30,18,145.625,145.725,145.5,145.675,649
20140401|2014-03-18 11:00,18,145.675,145.8,145.625,145.675,377
20140401|2014-03-18 11:30,18,145.7,145.825,145.65,145.8,572
20140401|2014-03-18 12:00,18,145.8,145.8,145.675,145.75,399
20140401|2014-03-18 12:30,18,145.75,145.825,145.65,145.75,1025
20140401|2014-03-18 13:00,18,145.75,145.75,145.55,145.6,354
20140401|2014-03-18 13:30,18,145.625,145.725,145.625,145.7,29
20140401|2014-03-18 14:00,18,145.65,145.675,145.6,145.675,12
20140401|2014-03-18 14:30,18,145.6,145.625,145.55,145.55,25
20140401|2014-03-18 15:00,18,145.55,145.6,145.525,145.525,13
20140401|2014-03-18 15:30,18,145.6,145.6,145.55,145.6,7
20140401|2014-03-18 17:00,19,145.625,145.775,145.625,145.625,28
20140401|2014-03-18 17:30,19,145.625,145.8,145.625,145.8,29
20140401|2014-03-18 18:00,19,145.775,145.8,145.75,145.75,7
20140401|2014-03-18 18:30,19,145.75,145.75,145.75,145.75,1
20140401|2014-03-18 19:00,19,145.8,145.8,145.7,145.775,10
20140401|2014-03-18 20:00,19,145.775,145.8,145.775,145.8,2
20140401|2014-03-18 20:30,19,145.825,145.825,145.8,145.8,2
20140401|2014-03-18 21:00,19,145.8,145.825,145.8,145.825,4
20140401|2014-03-18 21:30,19,145.775,145.775,145.75,145.75,4
20140401|2014-03-18 22:00,19,145.8,145.8,145.775,145.775,2
20140401|2014-03-18 22:30,19,145.75,145.75,145.725,145.725,5
20140401|2014-03-19 00:00,19,145.725,145.725,145.725,145.725,2
20140401|2014-03-19 01:00,19,145.7,145.7,145.7,145.7,3
20140401|2014-03-19 02:30,19,145.7,145.75,145.7,145.75,5
20140401|2014-03-19 04:00,19,145.7,145.7,145.65,145.65,5
20140401|2014-03-19 05:00,19,145.65,145.65,145.625,145.625,11
20140401|2014-03-19 05:30,19,145.6,145.6,145.525,145.525,20
20140401|2014-03-19 06:00,19,145.675,145.675,145.675,145.675,1
20140401|2014-03-19 07:00,19,145.7,145.75,145.6,145.75,26
20140401|2014-03-19 07:30,19,145.75,145.75,145.575,145.7,35
20140401|2014-03-19 08:00,19,145.675,145.75,145.6,145.625,392
20140401|2014-03-19 08:30,19,145.625,145.7,145.525,145.55,314
20140401|2014-03-19 09:00,19,145.55,145.65,145.5,145.625,805
20140401|2014-03-19 09:30,19,145.625,145.625,145.4,145.5,741
20140401|2014-03-19 10:00,19,145.5,145.725,145.475,145.725,640
20140401|2014-03-19 10:30,19,145.7,146.2,145.7,146.125,926
20140401|2014-03-19 11:00,19,146.125,146.3,146.125,146.2,450
20140401|2014-03-19 11:30,19,146.2,146.225,146.1,146.125,223
20140401|2014-03-19 12:00,19,146.125,146.325,146.075,146.25,779
20140401|2014-03-19 12:30,19,146.3,146.3,146.05,146.05,754
20140401|2014-03-19 13:00,19,146.075,146.25,146.075,146.2,322
20140401|2014-03-19 13:30,19,146.175,146.325,146.175,146.325,315
20140401|2014-03-19 14:00,19,146.275,146.325,146.225,146.325,60
20140401|2014-03-19 14:30,19,146.325,146.35,146.275,146.325,104
20140401|2014-03-19 15:00,19,146.325,146.325,146.225,146.25,34
20140401|2014-03-19 15:30,19,146.275,146.375,146.25,146.25,55
20140401|2014-03-19 17:00,20,146.3,146.3,146.175,146.2,28
20140401|2014-03-19 17:30,20,146.175,146.175,146.175,146.175,1
20140401|2014-03-19 18:00,20,146.175,146.275,146.15,146.175,11
20140401|2014-03-19 19:00,20,146.25,146.25,146.15,146.15,35
20140401|2014-03-19 19:30,20,146.15,146.2,146.15,146.15,25
20140401|2014-03-19 20:00,20,146.15,146.2,146.1,146.2,10
20140401|2014-03-19 20:30,20,146.125,146.15,146.125,146.125,13
20140401|2014-03-19 21:30,20,146.2,146.2,146.2,146.2,1
20140401|2014-03-19 22:00,20,146.25,146.25,146.25,146.25,1
20140401|2014-03-19 23:00,20,146.25,146.275,146.25,146.275,7
20140401|2014-03-19 23:30,20,146.15,146.2,146.15,146.2,2
20140401|2014-03-20 01:00,20,146.225,146.225,146.225,146.225,1
20140401|2014-03-20 03:00,20,146.3,146.3,146.3,146.3,4
20140401|2014-03-20 03:30,20,146.225,146.225,146.2,146.2,3
20140401|2014-03-20 04:00,20,146.15,146.15,146.15,146.15,3
20140401|2014-03-20 04:30,20,146.15,146.25,146.15,146.25,4
20140401|2014-03-20 05:00,20,146.25,146.25,146.25,146.25,3
20140401|2014-03-20 05:30,20,146.125,146.175,146.1,146.1,23
20140401|2014-03-20 06:00,20,146.1,146.175,146.1,146.175,4
20140401|2014-03-20 06:30,20,146.15,146.15,146.15,146.15,2
20140401|2014-03-20 07:00,20,146.15,146.15,146.125,146.125,26
20140401|2014-03-20 07:30,20,146.125,146.325,146.1,146.325,131
20140401|2014-03-20 08:00,20,146.325,146.475,146.3,146.475,566
20140401|2014-03-20 08:30,20,146.45,146.7,146.45,146.7,478
20140401|2014-03-20 09:00,20,146.675,146.825,146.5,146.65,1256
20140401|2014-03-20 09:30,20,146.65,146.75,146.6,146.725,727
20140401|2014-03-20 10:00,20,146.7,146.85,146.7,146.775,1520
20140401|2014-03-20 10:30,20,146.75,146.775,146.275,146.3,1134
20140401|2014-03-20 11:00,20,146.325,146.325,144.525,145.6,6879
20140401|2014-03-20 11:30,20,145.6,145.725,144.85,145,2836
20140401|2014-03-20 12:00,20,145,145.05,144.85,144.875,1555
20140401|2014-03-20 12:30,20,144.925,145,144.45,144.55,2190
20140401|2014-03-20 13:00,20,144.55,144.725,144.525,144.725,482
20140401|2014-03-20 13:30,20,144.75,144.75,144.45,144.6,192
20140401|2014-03-20 14:00,20,144.5,144.65,144.45,144.6,46
20140401|2014-03-20 14:30,20,144.625,144.725,144.575,144.725,59
20140401|2014-03-20 15:00,20,144.675,144.8,144.675,144.8,22
20140401|2014-03-20 15:30,20,144.775,145,144.775,144.925,163
20140401|2014-03-20 17:00,21,144.8,144.875,144.75,144.75,19
20140401|2014-03-20 17:30,21,144.775,144.775,144.7,144.75,35
20140401|2014-03-20 18:00,21,144.825,144.875,144.725,144.725,19
20140401|2014-03-20 18:30,21,144.825,144.875,144.8,144.875,9
20140401|2014-03-20 19:00,21,144.825,144.9,144.8,144.8,38
20140401|2014-03-20 19:30,21,144.8,144.825,144.8,144.825,29
20140401|2014-03-20 20:00,21,144.825,144.825,144.8,144.825,8
20140401|2014-03-20 20:30,21,144.75,144.825,144.725,144.825,5
20140401|2014-03-20 21:00,21,144.85,144.875,144.85,144.875,10
20140401|2014-03-20 22:00,21,144.8,144.85,144.8,144.85,5
20140401|2014-03-20 22:30,21,144.85,144.85,144.85,144.85,1
20140401|2014-03-20 23:00,21,144.85,144.85,144.85,144.85,4
20140401|2014-03-20 23:30,21,144.85,144.85,144.85,144.85,2
20140401|2014-03-21 00:00,21,144.85,144.85,144.85,144.85,6
20140401|2014-03-21 01:30,21,144.75,144.75,144.7,144.7,5
20140401|2014-03-21 02:30,21,144.65,144.775,144.65,144.65,8
20140401|2014-03-21 03:00,21,144.8,144.8,144.8,144.8,1
20140401|2014-03-21 03:30,21,144.8,144.8,144.8,144.8,1
20140401|2014-03-21 04:30,21,144.65,144.65,144.65,144.65,16
20140401|2014-03-21 05:00,21,144.65,144.725,144.65,144.65,32
20140401|2014-03-21 05:30,21,144.75,144.775,144.75,144.775,5
20140401|2014-03-21 06:00,21,144.675,144.675,144.6,144.6,4
20140401|2014-03-21 06:30,21,144.675,144.675,144.575,144.575,21
20140401|2014-03-21 07:00,21,144.575,144.65,144.575,144.65,24
20140401|2014-03-21 07:30,21,144.675,144.7,144.6,144.6,60
20140401|2014-03-21 08:00,21,144.675,144.75,144.6,144.65,47
20140401|2014-03-21 08:30,21,144.65,144.85,144.625,144.7,246
20140401|2014-03-21 09:00,21,144.65,144.825,144.35,144.4,1297
20140401|2014-03-21 09:30,21,144.4,144.525,144.175,144.525,992
20140401|2014-03-21 10:00,21,144.525,144.55,144.075,144.1,737
20140401|2014-03-21 10:30,21,144.1,144.125,143.5,143.675,2237
20140401|2014-03-21 11:00,21,143.675,144.125,143.625,144.125,926
20140401|2014-03-21 11:30,21,144.125,144.275,143.9,144.2,956
20140401|2014-03-21 12:00,21,144.175,144.525,144.15,144.45,859
20140401|2014-03-21 12:30,21,144.45,144.55,144.025,144.05,794
20140401|2014-03-21 13:00,21,144.05,144.275,144.05,144.225,257
20140401|2014-03-21 13:30,21,144.225,144.25,144.05,144.125,114
20140401|2014-03-24 09:00,24,144.025,144.425,143.575,144.15,1194
20140401|2014-03-24 09:30,24,144.15,144.65,144.15,144.375,1124
20140401|2014-03-24 10:00,24,144.375,144.525,144.3,144.3,259
20140401|2014-03-24 10:30,24,144.325,144.4,144.2,144.25,328
20140401|2014-03-24 11:00,24,144.275,144.4,144.15,144.275,486
20140401|2014-03-24 11:30,24,144.275,144.3,144.1,144.2,246
20140401|2014-03-24 12:00,24,144.15,144.3,143.85,144.05,651
20140401|2014-03-24 12:30,24,144.075,144.2,144.025,144.1,695
20140401|2014-03-24 13:00,24,144.15,144.15,143.875,144,323
20140401|2014-03-24 13:30,24,143.975,144.175,143.975,144.175,62
20140401|2014-03-24 14:00,24,144.1,144.2,144.1,144.125,26
20140401|2014-03-24 14:30,24,144.175,144.175,144.05,144.075,12
20140401|2014-03-24 15:00,24,144.125,144.175,144.125,144.15,4
20140401|2014-03-24 15:30,24,144.225,144.225,144.075,144.075,8
20140401|2014-03-24 17:00,25,144.15,144.35,144.075,144.225,89
20140401|2014-03-24 17:30,25,144.275,144.35,144.25,144.35,21
20140401|2014-03-24 18:00,25,144.3,144.35,144.3,144.35,11
20140401|2014-03-24 18:30,25,144.35,144.35,144.25,144.3,12
20140401|2014-03-24 19:00,25,144.25,144.25,143.975,143.975,141
20140401|2014-03-24 19:30,25,144.025,144.075,143.95,144.05,49
20140401|2014-03-24 20:00,25,144,144,143.925,143.925,14
20140401|2014-03-24 21:00,25,144.025,144.1,144.025,144.1,2
20140401|2014-03-24 21:30,25,144.075,144.075,144.075,144.075,1
20140401|2014-03-25 01:00,25,144.05,144.075,144.05,144.075,4
20140401|2014-03-25 01:30,25,144.075,144.075,144.075,144.075,1
20140401|2014-03-25 03:30,25,144.025,144.025,144,144,7
20140401|2014-03-25 04:30,25,144,144,144,144,2
20140401|2014-03-25 05:00,25,144.025,144.05,144.025,144.05,3
20140401|2014-03-25 05:30,25,144.05,144.1,144.05,144.1,15
20140401|2014-03-25 06:00,25,144.1,144.1,143.975,143.975,7
20140401|2014-03-25 06:30,25,143.95,144.075,143.95,144.075,7
20140401|2014-03-25 07:00,25,144,144,144,144,2
20140401|2014-03-25 07:30,25,143.975,144.1,143.975,144.1,34
20140401|2014-03-25 08:00,25,144.1,144.1,143.95,144,90
20140401|2014-03-25 08:30,25,144,144.1,144,144.1,184
20140401|2014-03-25 09:00,25,144.075,144.55,144.075,144.225,1268
20140401|2014-03-25 09:30,25,144.225,144.5,144.175,144.45,637
20140401|2014-03-25 10:00,25,144.45,144.6,144.25,144.4,816
20140401|2014-03-25 10:30,25,144.375,144.375,144.15,144.275,432
20140401|2014-03-25 11:00,25,144.3,144.375,143.75,143.75,991
20140401|2014-03-25 11:30,25,143.75,143.75,143.175,143.375,2041
20140401|2014-03-25 12:00,25,143.425,143.7,143.3,143.475,553
20140401|2014-03-25 12:30,25,143.45,144.3,143.375,144.25,2268
20140401|2014-03-25 13:00,25,144.25,144.425,144.225,144.35,444
20140401|2014-03-25 13:30,25,144.375,144.55,144.275,144.55,253
20140401|2014-03-25 14:00,25,144.575,144.8,144.375,144.4,709
20140401|2014-03-25 14:30,25,144.525,144.75,144.475,144.75,120
20140401|2014-03-25 15:00,25,144.75,145.2,144.725,145.15,814
20140401|2014-03-25 15:30,25,145.15,145.4,145.05,145.35,1098
20140401|2014-03-25 17:00,26,145.4,145.7,145.35,145.55,474
20140401|2014-03-25 17:30,26,145.55,145.6,145.45,145.5,61
20140401|2014-03-25 18:00,26,145.55,145.6,145.5,145.55,91
20140401|2014-03-25 18:30,26,145.575,145.575,145.425,145.5,57
20140401|2014-03-25 19:00,26,145.425,145.6,145.4,145.6,113
20140401|2014-03-25 19:30,26,145.6,145.6,145.4,145.4,39
20140401|2014-03-25 20:00,26,145.45,145.5,145.45,145.5,13
20140401|2014-03-25 20:30,26,145.525,145.6,145.525,145.55,21
20140401|2014-03-25 21:00,26,145.55,145.6,145.525,145.55,8
20140401|2014-03-25 21:30,26,145.575,145.6,145.575,145.6,6
20140401|2014-03-25 22:00,26,145.575,145.575,145.575,145.575,3
20140401|2014-03-25 22:30,26,145.6,145.6,145.6,145.6,6
20140401|2014-03-25 23:00,26,145.5,145.5,145.475,145.475,3
20140401|2014-03-25 23:30,26,145.575,145.575,145.575,145.575,12
20140401|2014-03-26 00:30,26,145.55,145.55,145.55,145.55,2
20140401|2014-03-26 01:00,26,145.6,145.6,145.6,145.6,7
20140401|2014-03-26 02:00,26,145.5,145.5,145.5,145.5,1
20140401|2014-03-26 03:30,26,145.575,145.6,145.575,145.6,2
20140401|2014-03-26 04:00,26,145.575,145.575,145.575,145.575,1
20140401|2014-03-26 04:30,26,145.55,145.55,145.55,145.55,1
20140401|2014-03-26 05:00,26,145.55,145.575,145.475,145.475,6
20140401|2014-03-26 05:30,26,145.475,145.5,145.475,145.475,4
20140401|2014-03-26 06:00,26,145.475,145.475,145.475,145.475,12
20140401|2014-03-26 06:30,26,145.475,145.5,145.45,145.45,27
20140401|2014-03-26 07:00,26,145.5,145.5,145.3,145.45,99
20140401|2014-03-26 07:30,26,145.35,145.55,145.35,145.5,45
20140401|2014-03-26 08:00,26,145.45,145.575,145.4,145.575,181
20140401|2014-03-26 08:30,26,145.6,146.225,145.6,146.2,1019
20140401|2014-03-26 09:00,26,146.175,146.3,145.45,145.5,1758
20140401|2014-03-26 09:30,26,145.525,145.575,145.05,145.5,1241
20140401|2014-03-26 10:00,26,145.5,145.5,145.15,145.325,583
20140401|2014-03-26 10:30,26,145.325,145.525,145.3,145.475,250
20140401|2014-03-26 11:00,26,145.475,145.725,145.475,145.575,578
20140401|2014-03-26 11:30,26,145.55,145.575,145.4,145.5,244
20140401|2014-03-26 12:00,26,145.5,145.625,145.475,145.6,198
20140401|2014-03-26 12:30,26,145.6,145.75,145.525,145.725,1006
20140401|2014-03-26 13:00,26,145.675,145.875,145.625,145.875,284
20140401|2014-03-26 13:30,26,145.8,145.825,145.675,145.7,79
20140401|2014-03-26 14:00,26,145.7,145.7,145.6,145.6,13
20140401|2014-03-26 14:30,26,145.625,145.775,145.625,145.775,36
20140401|2014-03-26 15:00,26,145.775,145.85,145.75,145.8,48
20140401|2014-03-26 15:30,26,145.75,145.9,145.75,145.9,52
20140401|2014-03-26 17:00,27,145.85,145.975,145.75,145.775,47
20140401|2014-03-26 17:30,27,145.85,145.925,145.85,145.925,4
20140401|2014-03-26 18:00,27,145.9,145.95,145.9,145.95,5
20140401|2014-03-26 18:30,27,145.9,145.9,145.9,145.9,1
20140401|2014-03-26 19:00,27,145.95,146.1,145.95,146.025,76
20140401|2014-03-26 19:30,27,145.975,146,145.975,145.975,5
20140401|2014-03-26 20:30,27,145.95,145.95,145.9,145.95,11
20140401|2014-03-26 21:00,27,145.875,145.875,145.75,145.75,13
20140401|2014-03-26 21:30,27,145.85,145.85,145.85,145.85,1
20140401|2014-03-26 22:00,27,145.875,145.9,145.8,145.8,11
20140401|2014-03-26 22:30,27,145.85,145.85,145.85,145.85,3
20140401|2014-03-26 23:00,27,145.8,145.8,145.8,145.8,2
20140401|2014-03-27 00:00,27,145.825,145.825,145.8,145.8,3
20140401|2014-03-27 01:30,27,145.8,145.8,145.8,145.8,1
20140401|2014-03-27 03:30,27,145.775,145.775,145.7,145.775,21
20140401|2014-03-27 04:30,27,145.775,145.775,145.725,145.775,3
20140401|2014-03-27 05:00,27,145.7,145.7,145.7,145.7,4
20140401|2014-03-27 05:30,27,145.675,145.7,145.4,145.45,135
20140401|2014-03-27 06:00,27,145.4,145.425,145.275,145.275,124
20140401|2014-03-27 06:30,27,145.3,145.45,145.275,145.45,41
20140401|2014-03-27 07:00,27,145.475,145.5,145.35,145.425,80
20140401|2014-03-27 07:30,27,145.45,145.85,145.45,145.825,114
20140401|2014-03-27 08:00,27,145.825,145.85,145.55,145.725,108
20140401|2014-03-27 08:30,27,145.7,145.75,145.625,145.7,92
20140401|2014-03-27 09:00,27,145.625,146,145.6,145.75,1579
20140401|2014-03-27 09:30,27,145.75,145.85,145.5,145.825,1059
20140401|2014-03-27 10:00,27,145.85,145.95,145.8,145.95,881
20140401|2014-03-27 10:30,27,145.975,146.175,145.95,146.05,587
20140401|2014-03-27 11:00,27,146.025,146.2,146,146.125,609
20140401|2014-03-27 11:30,27,146.125,146.45,146.1,146.4,858
20140401|2014-03-27 12:00,27,146.375,146.4,146.1,146.175,582
20140401|2014-03-27 12:30,27,146.175,146.425,146.15,146.325,1023
20140401|2014-03-27 13:00,27,146.325,146.5,146.325,146.475,323
20140401|2014-03-27 13:30,27,146.5,146.5,146.4,146.475,72
20140401|2014-03-27 14:00,27,146.45,146.55,146.45,146.5,104
20140401|2014-03-27 14:30,27,146.525,146.65,146.5,146.6,205
20140401|2014-03-27 15:00,27,146.625,146.675,146.55,146.65,79
20140401|2014-03-27 15:30,27,146.6,146.65,146.5,146.55,87
20140401|2014-03-27 17:00,28,146.45,146.55,146.425,146.5,82
20140401|2014-03-27 17:30,28,146.5,146.675,146.5,146.675,41
20140401|2014-03-27 18:00,28,146.65,146.675,146.575,146.575,5
20140401|2014-03-27 18:30,28,146.625,146.625,146.625,146.625,1
20140401|2014-03-27 19:00,28,146.65,146.675,146.6,146.6,8
20140401|2014-03-27 19:30,28,146.6,146.625,146.55,146.55,26
20140401|2014-03-27 20:00,28,146.575,146.6,146.575,146.6,3
20140401|2014-03-27 20:30,28,146.55,146.55,146.55,146.55,1
20140401|2014-03-27 21:30,28,146.55,146.55,146.55,146.55,1
20140401|2014-03-27 22:30,28,146.525,146.525,146.425,146.425,19
20140401|2014-03-28 01:30,28,146.425,146.425,146.4,146.4,3
20140401|2014-03-28 02:00,28,146.4,146.4,146.4,146.4,1
20140401|2014-03-28 02:30,28,146.4,146.4,146.375,146.375,6
20140401|2014-03-28 03:00,28,146.35,146.35,146.35,146.35,2
20140401|2014-03-28 04:00,28,146.35,146.35,146.35,146.35,1
20140401|2014-03-28 04:30,28,146.4,146.4,146.4,146.4,1
20140401|2014-03-28 05:00,28,146.35,146.4,146.35,146.4,5
20140401|2014-03-28 05:30,28,146.35,146.35,146.1,146.1,79
20140401|2014-03-28 06:00,28,146.1,146.175,145.85,146.175,67
20140401|2014-03-28 06:30,28,146.175,146.225,145.85,145.85,78
20140401|2014-03-28 07:00,28,145.9,146.2,145.9,146.2,97
20140401|2014-03-28 07:30,28,146.1,146.3,145.975,146.25,52
20140401|2014-03-28 08:00,28,146.175,146.3,146.175,146.2,23
20140401|2014-03-28 08:30,28,146.3,146.375,146.15,146.15,155
20140401|2014-03-28 09:00,28,146.15,146.25,146.05,146.25,405
20140401|2014-03-28 09:30,28,146.25,146.3,146.125,146.25,253
20140401|2014-03-28 10:00,28,146.275,146.4,146.275,146.35,171
20140401|2014-03-28 10:30,28,146.35,146.5,146.25,146.425,351
20140401|2014-03-28 11:00,28,146.45,147,146.45,146.775,1302
20140401|2014-03-28 11:30,28,146.775,146.85,146.25,146.3,819
20140401|2014-03-28 12:00,28,146.25,146.35,146.125,146.25,550
20140401|2014-03-28 12:30,28,146.3,146.5,146.25,146.475,646
20140401|2014-03-28 13:00,28,146.475,146.5,146.45,146.475,291
20140401|2014-03-28 13:30,28,146.5,146.5,146.275,146.4,117
20140401|2014-03-31 09:00,31,145.85,145.975,145.375,145.7,1836
20140401|2014-03-31 09:30,31,145.7,145.975,145.6,145.925,769
20140401|2014-03-31 10:00,31,145.95,145.975,145.825,145.95,377
20140401|2014-03-31 10:30,31,145.9,145.925,145.75,145.875,286
20140401|2014-03-31 11:00,31,145.9,145.9,145.675,145.75,176
20140401|2014-03-31 11:30,31,145.75,145.775,145.55,145.65,535
20140401|2014-03-31 12:00,31,145.625,145.7,145.6,145.675,200
20140401|2014-03-31 12:30,31,145.675,145.85,145.65,145.675,553
20140401|2014-03-31 13:00,31,145.675,145.8,145.65,145.75,145
20140401|2014-03-31 13:30,31,145.75,145.85,145.75,145.85,11
20140401|2014-03-31 14:00,31,145.8,145.85,145.8,145.85,14
20140401|2014-03-31 14:30,31,145.85,145.9,145.825,145.9,30
20140401|2014-03-31 15:00,31,145.825,145.9,145.8,145.9,11
20140401|2014-03-31 15:30,31,145.85,146.075,145.825,145.825,142
20140401|2014-03-31 17:00,1,145.75,146,145.65,145.85,70
20140401|2014-03-31 17:30,1,145.875,145.9,145.85,145.9,8
20140401|2014-03-31 19:00,1,145.9,145.9,145.9,145.9,3
20140401|2014-03-31 21:30,1,145.825,145.9,145.8,145.8,5
20140401|2014-03-31 22:00,1,145.8,145.9,145.8,145.9,10
20140401|2014-03-31 22:30,1,145.9,145.9,145.9,145.9,3
20140401|2014-03-31 23:00,1,145.925,145.925,145.925,145.925,1
20140401|2014-04-01 00:30,1,145.9,145.9,145.9,145.9,5
20140401|2014-04-01 01:00,1,145.9,145.9,145.875,145.875,2
20140401|2014-04-01 02:30,1,145.75,145.775,145.75,145.775,3
20140401|2014-04-01 04:00,1,145.775,145.775,145.775,145.775,1
20140401|2014-04-01 05:30,1,145.65,145.65,145.525,145.575,221
20140401|2014-04-01 06:00,1,145.6,145.7,145.55,145.55,59
20140401|2014-04-01 06:30,1,145.525,145.55,145.525,145.55,54
20140401|2014-04-01 07:00,1,145.55,145.575,145.5,145.55,72
20140401|2014-04-01 07:30,1,145.525,145.625,145.525,145.625,56
20140401|2014-04-01 08:00,1,145.625,145.725,145.525,145.525,55
20140401|2014-04-01 08:30,1,145.55,145.575,145.375,145.475,200
20140401|2014-04-01 09:00,1,145.4,145.5,145.275,145.35,716
20140401|2014-04-01 09:30,1,145.325,145.675,145.275,145.6,294
20140401|2014-04-01 10:00,1,145.625,145.675,144.825,144.95,754
20140401|2014-04-01 10:30,1,144.95,145.3,144.625,144.85,894
20140401|2014-04-01 11:00,1,144.85,144.9,144.375,144.475,928
20140401|2014-04-01 11:30,1,144.475,144.675,144.4,144.575,390
20140401|2014-04-01 12:00,1,144.55,144.925,144.5,144.75,528
20140401|2014-04-01 12:30,1,144.775,144.825,144.575,144.725,590
20140401|2014-04-01 13:00,1,144.75,144.85,144.7,144.8,275
20140401|2014-04-01 13:30,1,144.8,144.875,144.8,144.8,31
20140401|2014-04-01 14:00,1,144.875,144.9,144.8,144.8,87
20140401|2014-04-01 14:30,1,144.875,144.925,144.875,144.875,10
20140401|2014-04-01 15:00,1,144.825,144.95,144.8,144.9,22
20140401|2014-04-01 15:30,1,144.925,144.95,144.85,144.95,37
20140401|2014-04-01 17:00,2,145,145.05,144.775,144.925,18
20140401|2014-04-01 17:30,2,144.825,144.825,144.75,144.75,4
20140401|2014-04-01 18:00,2,144.925,144.95,144.925,144.95,15
20140401|2014-04-01 18:30,2,144.95,144.95,144.95,144.95,2
20140401|2014-04-01 19:30,2,144.95,144.95,144.95,144.95,18
20140401|2014-04-01 20:00,2,144.95,144.95,144.85,144.85,5
20140401|2014-04-01 20:30,2,144.875,144.95,144.875,144.9,3
20140401|2014-04-01 21:30,2,145,145,145,145,1
20140401|2014-04-01 23:00,2,145,145,145,145,2
20140401|2014-04-01 23:30,2,144.975,144.975,144.975,144.975,1
20140401|2014-04-02 00:00,2,145,145,145,145,1
20140401|2014-04-02 01:00,2,144.975,144.975,144.975,144.975,1
20140401|2014-04-02 01:30,2,144.925,144.925,144.9,144.9,6
20140401|2014-04-02 02:00,2,144.9,144.9,144.9,144.9,1
20140401|2014-04-02 02:30,2,144.85,144.85,144.85,144.85,4
20140401|2014-04-02 03:00,2,144.825,144.825,144.75,144.75,7
20140401|2014-04-02 04:00,2,144.775,144.775,144.75,144.75,7
20140401|2014-04-02 05:30,2,145,145.175,145,145.175,76
20140401|2014-04-02 06:00,2,145.175,145.2,145.05,145.05,23
20140401|2014-04-02 06:30,2,145.175,145.225,145.175,145.225,14
20140401|2014-04-02 07:00,2,145.2,145.25,145.075,145.25,62
20140401|2014-04-02 07:30,2,145.125,145.2,145.125,145.15,23
20140401|2014-04-02 08:00,2,145.125,145.125,144.975,145,25
20140401|2014-04-02 08:30,2,145,145.05,144.925,145.05,140
20140401|2014-04-02 09:00,2,145.025,145.025,144.625,144.9,848
20140401|2014-04-02 09:30,2,144.85,145.025,144.65,144.7,702
20140401|2014-04-02 10:00,2,144.7,144.8,144.325,144.55,915
20140401|2014-04-02 10:30,2,144.55,144.8,144.525,144.775,488
20140401|2014-04-02 11:00,2,144.8,144.8,144.6,144.6,196
20140401|2014-04-02 11:30,2,144.625,144.75,144.525,144.65,276
20140401|2014-04-02 12:00,2,144.6,144.75,144.575,144.75,131
20140401|2014-04-02 12:30,2,144.75,144.75,144.6,144.65,507
20140401|2014-04-02 13:00,2,144.625,144.775,144.625,144.725,244
20140401|2014-04-02 13:30,2,144.75,144.75,144.7,144.7,18
20140401|2014-04-02 14:00,2,144.75,144.85,144.75,144.85,43
20140401|2014-04-02 14:30,2,144.875,144.9,144.875,144.9,24
20140401|2014-04-02 15:00,2,144.875,144.9,144.875,144.9,46
20140401|2014-04-02 15:30,2,144.925,144.925,144.9,144.9,26
20140401|2014-04-02 17:00,3,144.975,144.975,144.85,144.85,21
20140401|2014-04-02 17:30,3,144.9,144.925,144.875,144.875,15
20140401|2014-04-02 18:00,3,144.875,144.875,144.85,144.85,7
20140401|2014-04-02 18:30,3,144.85,144.85,144.8,144.8,10
20140401|2014-04-02 19:00,3,144.85,144.95,144.85,144.95,36
20140401|2014-04-02 19:30,3,144.95,145.15,144.95,145.1,100
20140401|2014-04-02 20:00,3,145.1,145.1,145.025,145.025,13
20140401|2014-04-02 20:30,3,145.1,145.15,145.1,145.15,7
20140401|2014-04-02 21:30,3,145.125,145.15,145.075,145.075,9
20140401|2014-04-02 22:00,3,145.05,145.125,145.05,145.125,10
20140401|2014-04-02 23:00,3,145.15,145.2,145.1,145.1,15
20140401|2014-04-03 03:00,3,145.2,145.2,145.2,145.2,3
20140401|2014-04-03 03:30,3,145.2,145.225,145.2,145.225,6
20140401|2014-04-03 04:00,3,145.225,145.225,145.225,145.225,3
20140401|2014-04-03 04:30,3,145.225,145.25,145.225,145.25,6
20140401|2014-04-03 05:00,3,145.25,145.25,145.25,145.25,1
20140401|2014-04-03 06:30,3,145.1,145.1,144.975,145,18
20140401|2014-04-03 07:00,3,144.975,144.975,144.95,144.95,7
20140401|2014-04-03 07:30,3,144.95,145.05,144.85,144.975,96
20140401|2014-04-03 08:00,3,144.925,145.125,144.9,144.925,138
20140401|2014-04-03 08:30,3,144.925,145.225,144.9,145.15,259
20140401|2014-04-03 09:00,3,145.125,145.3,144.8,145,953
20140401|2014-04-03 09:30,3,145,145.125,144.925,144.975,470
20140401|2014-04-03 10:00,3,145,145.075,144.925,144.925,625
20140401|2014-04-03 10:30,3,144.925,144.95,144.775,144.825,397
20140401|2014-04-03 11:00,3,144.775,144.9,144.75,144.8,262
20140401|2014-04-03 11:30,3,144.8,144.95,144.75,144.95,399
20140401|2014-04-03 12:00,3,144.9,145.1,144.875,144.975,363
20140401|2014-04-03 12:30,3,144.975,145.1,144.925,145.1,262
20140401|2014-04-03 13:00,3,145.075,145.375,145.075,145.35,486
20140401|2014-04-03 13:30,3,145.325,145.45,145.3,145.425,91
20140401|2014-04-03 14:00,3,145.425,145.425,145.35,145.425,44
20140401|2014-04-03 14:30,3,145.425,145.45,145.4,145.425,26
20140401|2014-04-03 15:00,3,145.425,145.45,145.325,145.325,28
20140401|2014-04-03 15:30,3,145.325,145.35,145.25,145.35,43
20140401|2014-04-03 17:00,4,145.3,145.4,145.3,145.4,12
20140401|2014-04-03 17:30,4,145.4,145.4,145.3,145.3,8
20140401|2014-04-03 19:00,4,145.3,145.3,145.3,145.3,3
20140401|2014-04-03 21:30,4,145.3,145.3,145.3,145.3,1
20140401|2014-04-03 23:00,4,145.325,145.325,145.325,145.325,2
20140401|2014-04-04 00:00,4,145.325,145.325,145.325,145.325,1
20140401|2014-04-04 00:30,4,145.325,145.325,145.325,145.325,1
20140401|2014-04-04 02:30,4,145.35,145.35,145.35,145.35,1
20140401|2014-04-04 04:30,4,145.325,145.375,145.325,145.375,3
20140401|2014-04-04 06:30,4,145.3,145.3,145.05,145.1,19
20140401|2014-04-04 07:00,4,145.075,145.1,145.025,145.1,9
20140401|2014-04-04 07:30,4,145.05,145.075,145,145,18
20140401|2014-04-04 08:00,4,145.025,145.175,145.025,145.075,75
20140401|2014-04-04 08:30,4,145.1,145.1,144.55,144.55,350
20140401|2014-04-04 09:00,4,144.525,144.55,143.25,143.85,2675
20140401|2014-04-04 09:30,4,143.85,144.3,143.6,143.9,1166
20140401|2014-04-04 10:00,4,143.975,144,143.5,143.55,1199
20140401|2014-04-04 10:30,4,143.525,143.525,143.075,143.475,1447
20140401|2014-04-04 11:00,4,143.475,143.55,143.15,143.275,581
20140401|2014-04-04 11:30,4,143.275,143.3,143.05,143.2,704
20140401|2014-04-04 12:00,4,143.225,143.225,142.85,142.85,1209
20140401|2014-04-04 12:30,4,142.9,143.05,142.75,142.975,1606
20140401|2014-04-04 13:00,4,143,143.275,143,143.25,653
20140401|2014-04-04 13:30,4,143.225,143.5,143.225,143.45,311
20140401|2014-04-07 09:00,7,143.425,143.425,142.35,142.5,1923
20140401|2014-04-07 09:30,7,142.5,143.025,142.325,142.825,803
20140401|2014-04-07 10:00,7,142.825,142.85,142.6,142.65,267
20140401|2014-04-07 10:30,7,142.6,142.6,142.4,142.575,568
20140401|2014-04-07 11:00,7,142.55,142.775,142.55,142.75,481
20140401|2014-04-07 11:30,7,142.775,143.1,142.775,143,617
20140401|2014-04-07 12:00,7,143.025,143.2,142.925,142.975,161
20140401|2014-04-07 12:30,7,142.975,143.05,142.875,142.875,288
20140401|2014-04-07 13:00,7,142.9,143,142.875,142.975,201
20140401|2014-04-07 13:30,7,143,143.1,143,143.1,36
20140401|2014-04-07 14:00,7,143.05,143.05,142.825,142.825,118
20140401|2014-04-07 14:30,7,142.85,142.975,142.825,142.825,17
20140401|2014-04-07 15:00,7,142.95,143.05,142.95,143.05,5
20140401|2014-04-07 15:30,7,143.05,143.075,143,143.05,26
20140401|2014-04-07 17:00,8,143.075,143.3,143.075,143.3,49
20140401|2014-04-07 17:30,8,143.375,143.475,143.35,143.475,21
20140401|2014-04-07 18:00,8,143.3,143.3,143.25,143.3,7
20140401|2014-04-07 19:00,8,143.35,143.35,143.35,143.35,7
20140401|2014-04-07 19:30,8,143.35,143.425,143.35,143.425,5
20140401|2014-04-07 20:00,8,143.35,143.35,143.35,143.35,6
20140401|2014-04-07 20:30,8,143.25,143.25,143.25,143.25,1
20140401|2014-04-07 21:30,8,143.275,143.275,143.25,143.25,3
20140401|2014-04-07 22:30,8,143.35,143.45,143.35,143.45,2
20140401|2014-04-07 23:30,8,143.35,143.35,143.35,143.35,1
20140401|2014-04-08 01:00,8,143.4,143.4,143.4,143.4,1
20140401|2014-04-08 06:00,8,143.35,143.375,143.275,143.275,8
20140401|2014-04-08 06:30,8,143.25,143.25,143.25,143.25,1
20140401|2014-04-08 07:00,8,143.25,143.275,143.25,143.275,5
20140401|2014-04-08 07:30,8,143.35,143.375,143.3,143.375,9
20140401|2014-04-08 08:00,8,143.3,143.3,143.3,143.3,2
20140401|2014-04-08 08:30,8,143.3,143.375,143.025,143.225,68
20140401|2014-04-08 09:00,8,143.225,143.325,143.05,143.075,131
20140401|2014-04-08 09:30,8,143.05,143.2,142.75,143.175,295
20140401|2014-04-08 10:00,8,143.125,143.2,143.1,143.2,52
20140401|2014-04-08 10:30,8,143.175,143.45,143.175,143.35,304
20140401|2014-04-08 11:00,8,143.35,143.575,143.35,143.575,172
20140401|2014-04-08 11:30,8,143.5,143.5,143.25,143.25,69
20140401|2014-04-08 12:00,8,143.25,143.275,143.05,143.25,83
20140401|2014-04-08 12:30,8,143.2,143.275,143.2,143.275,25
20140401|2014-04-08 14:30,8,143.3,143.4,143.275,143.375,43
20140401|2014-04-08 15:00,8,143.375,143.4,143.325,143.325,14
20140401|2014-04-08 15:30,8,143.325,143.325,143.275,143.275,18
20140401|2014-04-08 17:00,9,143.3,143.45,143.275,143.45,23
20140401|2014-04-08 17:30,9,143.5,143.525,143.4,143.4,16
20140401|2014-04-08 19:30,9,143.45,143.45,143.45,143.45,3
20140401|2014-04-08 20:00,9,143.45,143.45,143.45,143.45,1
20140401|2014-04-08 20:30,9,143.5,143.55,143.5,143.55,5
20140401|2014-04-08 21:30,9,143.525,143.55,143.525,143.55,70
20140401|2014-04-09 02:00,9,143.475,143.475,143.475,143.475,1
20140401|2014-04-09 05:00,9,143.6,143.6,143.6,143.6,5
20140401|2014-04-09 05:30,9,143.55,143.55,143.55,143.55,2
20140401|2014-04-09 06:00,9,143.55,143.55,143.45,143.45,13
20140401|2014-04-09 07:00,9,143.5,143.5,143.4,143.4,19
20140401|2014-04-09 07:30,9,143.425,143.5,143.35,143.475,26
20140401|2014-04-09 08:00,9,143.45,143.475,143.3,143.3,58
20140401|2014-04-09 08:30,9,143.25,143.25,143,143.05,82
20140401|2014-04-09 09:00,9,143.075,143.5,143,143.375,176
20140401|2014-04-09 09:30,9,143.475,143.925,143.475,143.75,318
20140401|2014-04-09 10:00,9,143.75,143.825,143.65,143.725,186
20140401|2014-04-09 10:30,9,143.75,143.8,143.7,143.775,92
20140401|2014-04-09 11:00,9,143.7,143.775,143.6,143.65,99
20140401|2014-04-09 11:30,9,143.625,143.75,143.6,143.725,68
20140401|2014-04-09 12:00,9,143.725,143.75,143.675,143.7,14
20140401|2014-04-09 12:30,9,143.7,143.75,143.675,143.675,157
20140401|2014-04-09 13:00,9,143.725,143.8,143.675,143.8,145
20140401|2014-04-09 13:30,9,143.8,143.85,143.775,143.775,40
20140401|2014-04-09 14:00,9,143.85,143.875,143.85,143.85,19
20140401|2014-04-09 14:30,9,143.825,143.85,143.825,143.85,11
20140401|2014-04-09 15:00,9,143.85,143.875,143.8,143.8,13
20140401|2014-04-09 17:00,10,143.85,143.875,143.8,143.85,19
20140401|2014-04-09 18:30,10,143.8,143.8,143.8,143.8,1
20140401|2014-04-09 19:00,10,143.8,143.8,143.8,143.8,1
20140401|2014-04-09 20:00,10,143.75,143.75,143.75,143.75,1
20140401|2014-04-09 20:30,10,143.8,143.8,143.75,143.8,6
20140401|2014-04-09 21:00,10,143.85,143.85,143.85,143.85,5
20140401|2014-04-09 22:00,10,143.75,143.75,143.75,143.75,1
20140401|2014-04-10 01:00,10,143.8,143.8,143.8,143.8,1
20140401|2014-04-10 05:30,10,143.75,143.9,143.75,143.9,3
20140401|2014-04-10 06:30,10,143.85,143.9,143.8,143.8,22
20140401|2014-04-10 07:00,10,143.9,143.9,143.75,143.75,32
20140401|2014-04-10 07:30,10,143.75,143.85,143.75,143.8,8
20140401|2014-04-10 08:00,10,143.775,143.875,143.75,143.875,13
20140401|2014-04-10 08:30,10,143.875,143.925,143.6,143.625,539
20140401|2014-04-10 09:00,10,143.625,143.725,143.5,143.55,515
20140401|2014-04-10 09:30,10,143.55,143.575,143.35,143.5,246
20140401|2014-04-10 10:00,10,143.55,143.6,143.5,143.5,215
20140401|2014-04-10 10:30,10,143.55,143.6,143.5,143.525,82
20140401|2014-04-10 11:00,10,143.6,143.6,143.275,143.5,188
20140401|2014-04-10 11:30,10,143.525,143.8,143.45,143.8,163
20140401|2014-04-10 12:00,10,143.75,144,143.75,143.75,169
20140401|2014-04-10 12:30,10,143.8,143.95,143.75,143.925,165
20140401|2014-04-10 13:00,10,143.925,143.975,143.8,143.85,91
20140401|2014-04-10 13:30,10,143.9,143.9,143.75,143.75,39
20140401|2014-04-10 14:00,10,143.75,143.875,143.75,143.8,8
20140401|2014-04-10 14:30,10,143.75,143.85,143.75,143.85,7
20140401|2014-04-10 15:00,10,143.825,143.925,143.825,143.925,21
20140401|2014-04-10 15:30,10,143.95,144.15,143.825,144,87
20140401|2014-04-10 17:00,11,144.1,144.375,144.025,144.375,143
20140401|2014-04-10 17:30,11,144.375,144.4,144.35,144.375,40
20140401|2014-04-10 18:00,11,144.375,144.475,144.375,144.45,64
20140401|2014-04-10 18:30,11,144.425,144.45,144.425,144.45,20
20140401|2014-04-10 19:00,11,144.35,144.35,144.35,144.35,1
20140401|2014-04-10 19:30,11,144.35,144.35,144.35,144.35,2
20140401|2014-04-10 20:30,11,144.35,144.35,144.35,144.35,2
20140401|2014-04-10 21:00,11,144.4,144.4,144.4,144.4,1
20140401|2014-04-10 21:30,11,144.425,144.425,144.35,144.35,6
20140401|2014-04-10 22:00,11,144.35,144.35,144.3,144.3,6
20140401|2014-04-10 22:30,11,144.3,144.3,144.3,144.3,1
20140401|2014-04-11 06:30,11,144.3,144.325,144.3,144.325,25
20140401|2014-04-11 07:00,11,144.325,144.35,144.325,144.35,3
20140401|2014-04-11 07:30,11,144.35,144.4,144.225,144.375,171
20140401|2014-04-11 08:00,11,144.3,144.4,144.25,144.275,39
20140401|2014-04-11 08:30,11,144.225,144.35,144.225,144.3,75
20140401|2014-04-11 09:00,11,144.3,144.75,144.275,144.725,667
20140401|2014-04-11 09:30,11,144.725,145,144.675,144.75,445
20140401|2014-04-11 10:00,11,144.75,145.05,144.725,145.025,226
20140401|2014-04-11 10:30,11,145,145.05,144.85,144.9,96
20140401|2014-04-11 11:00,11,144.875,144.875,144.8,144.8,129
20140401|2014-04-11 11:30,11,144.825,144.925,144.6,144.6,78
20140401|2014-04-11 12:00,11,144.65,144.75,144.625,144.725,35
20140401|2014-04-11 12:30,11,144.725,144.9,144.725,144.875,495
20140401|2014-04-11 13:00,11,144.85,145.1,144.825,145.1,482
20140401|2014-04-11 13:30,11,145.05,145.2,145,145,113
20140401|2014-04-14 09:00,14,145.05,145.075,144.775,144.875,596
20140401|2014-04-14 09:30,14,144.825,144.975,144.775,144.975,211
20140401|2014-04-14 10:00,14,144.975,145.025,144.8,144.95,340
20140401|2014-04-14 10:30,14,144.9,145.05,144.875,145,312
20140401|2014-04-14 11:00,14,145.025,145.075,145.025,145.075,31
20140401|2014-04-14 11:30,14,145.025,145.025,144.975,145,76
20140401|2014-04-14 12:00,14,145,145.15,145,145.15,159
20140401|2014-04-14 12:30,14,145.15,145.35,145.125,145.35,287
20140401|2014-04-14 13:00,14,145.325,145.45,145.25,145.25,321
20140401|2014-04-14 13:30,14,145.35,145.35,145.35,145.35,1
20140401|2014-04-14 14:00,14,145.375,145.375,145.325,145.325,7
20140401|2014-04-14 14:30,14,145.35,145.4,145.3,145.3,11
20140401|2014-04-14 15:00,14,145.35,145.35,145.325,145.325,13
20140401|2014-04-14 15:30,14,145.35,145.4,145.3,145.3,19
20140401|2014-04-14 17:00,15,145.4,145.4,145.4,145.4,2
20140401|2014-04-14 17:30,15,145.4,145.4,145.4,145.4,3
20140401|2014-04-14 18:00,15,145.275,145.275,145.2,145.2,5
20140401|2014-04-14 18:30,15,145.2,145.2,145.2,145.2,1
20140401|2014-04-14 19:00,15,145.225,145.225,145.2,145.2,15
20140401|2014-04-14 19:30,15,145.2,145.2,145.2,145.2,10
20140401|2014-04-15 01:00,15,145.225,145.225,145.225,145.225,1
20140401|2014-04-15 01:30,15,145.3,145.3,145.3,145.3,10
20140401|2014-04-15 06:00,15,145.225,145.225,145.225,145.225,1
20140401|2014-04-15 06:30,15,145.25,145.25,145.15,145.15,9
20140401|2014-04-15 07:00,15,145.175,145.175,145.175,145.175,1
20140401|2014-04-15 07:30,15,145.125,145.2,145.1,145.2,15
20140401|2014-04-15 08:00,15,145.2,145.2,144.9,144.925,60
20140401|2014-04-15 08:30,15,144.925,145.05,144.925,144.95,78
20140401|2014-04-15 09:00,15,144.95,145.35,144.95,145.05,345
20140401|2014-04-15 09:30,15,145.025,145.175,144.925,145.125,150
20140401|2014-04-15 10:00,15,145.175,145.275,145,145,44
20140401|2014-04-15 10:30,15,145.05,145.05,144.6,144.7,243
20140401|2014-04-15 11:00,15,144.7,144.85,144.6,144.8,167
20140401|2014-04-15 11:30,15,144.8,144.875,144.75,144.875,46
20140401|2014-04-15 12:00,15,144.9,145.125,144.9,145.075,112
20140401|2014-04-15 12:30,15,145.125,145.2,145.1,145.15,114
20140401|2014-04-15 13:00,15,145.2,145.25,145.075,145.075,209
20140401|2014-04-15 13:30,15,145.075,145.075,144.95,145,89
20140401|2014-04-15 14:00,15,144.95,144.95,144.95,144.95,1
20140401|2014-04-15 14:30,15,145,145,145,145,9
20140401|2014-04-15 15:00,15,145,145.05,145,145.025,7
20140401|2014-04-15 15:30,15,145.025,145.05,144.95,145,22
20140401|2014-04-15 17:00,16,145.1,145.1,144.975,145.1,46
20140401|2014-04-15 18:00,16,145.1,145.1,145.1,145.1,5
20140401|2014-04-15 18:30,16,145.1,145.1,145.1,145.1,42
20140401|2014-04-15 19:00,16,145.1,145.1,145.1,145.1,10
20140401|2014-04-15 20:00,16,145.075,145.125,145.075,145.1,9
20140401|2014-04-15 21:00,16,145.075,145.075,145.075,145.075,1
20140401|2014-04-15 21:30,16,145.05,145.05,145.05,145.05,1
20140401|2014-04-16 01:00,16,145.1,145.1,145.1,145.1,1
20140401|2014-04-16 02:00,16,145.125,145.125,145.125,145.125,1
20140401|2014-04-16 02:30,16,145.125,145.125,145.125,145.125,1
20140401|2014-04-16 03:00,16,145.125,145.125,145.125,145.125,2
20140401|2014-04-16 03:30,16,145.125,145.125,145.125,145.125,1
20140401|2014-04-16 05:30,16,145,145,145,145,3
20140401|2014-04-16 06:00,16,145.075,145.075,145,145,8
20140401|2014-04-16 06:30,16,144.975,144.975,144.975,144.975,1
20140401|2014-04-16 07:30,16,145,145.1,145,145.1,9
20140401|2014-04-16 08:00,16,145.15,145.275,145.125,145.275,46
20140401|2014-04-16 08:30,16,145.275,145.325,145.2,145.225,48
20140401|2014-04-16 09:00,16,145.25,145.5,145.225,145.5,289
20140401|2014-04-16 09:30,16,145.5,145.675,145.25,145.3,252
20140401|2014-04-16 10:00,16,145.3,145.3,145.1,145.1,132
20140401|2014-04-16 10:30,16,145.1,145.3,145.025,145.225,160
20140401|2014-04-16 11:00,16,145.25,145.425,145.175,145.35,83
20140401|2014-04-16 11:30,16,145.35,145.6,145.35,145.5,95
20140401|2014-04-16 12:00,16,145.5,145.575,145.475,145.55,136
20140401|2014-04-16 12:30,16,145.525,145.65,145.5,145.625,303
20140401|2014-04-16 13:00,16,145.625,145.75,145.6,145.6,202
20140401|2014-04-16 13:30,16,145.7,145.725,145.675,145.7,6
20140401|2014-04-16 14:00,16,145.75,145.75,145.75,145.75,4
20140401|2014-04-16 14:30,16,145.75,145.75,145.7,145.7,12
20140401|2014-04-16 15:00,16,145.65,145.675,145.625,145.65,42
20140401|2014-04-16 15:30,16,145.65,145.65,145.625,145.65,30
20140401|2014-04-16 17:00,17,145.75,145.75,145.575,145.6,108
20140401|2014-04-16 17:30,17,145.6,145.6,145.4,145.55,150
20140401|2014-04-16 18:00,17,145.475,145.475,145.425,145.425,22
20140401|2014-04-16 19:00,17,145.4,145.4,145.35,145.35,20
20140401|2014-04-16 19:30,17,145.4,145.4,145.375,145.375,5
20140401|2014-04-16 20:00,17,145.4,145.4,145.4,145.4,8
20140401|2014-04-16 20:30,17,145.425,145.425,145.425,145.425,8
20140401|2014-04-16 22:00,17,145.5,145.5,145.5,145.5,2
20140401|2014-04-17 01:00,17,145.5,145.6,145.5,145.6,26
20140401|2014-04-17 03:00,17,145.45,145.45,145.4,145.4,4
20140401|2014-04-17 05:30,17,145.575,145.575,145.575,145.575,1
20140401|2014-04-17 06:30,17,145.575,145.675,145.575,145.675,12
20140401|2014-04-17 07:00,17,145.675,145.675,145.675,145.675,3
20140401|2014-04-17 07:30,17,145.6,145.65,145.525,145.525,14
20140401|2014-04-17 08:00,17,145.625,145.675,145.55,145.55,43
20140401|2014-04-17 08:30,17,145.6,145.6,144.6,144.775,670
20140401|2014-04-17 09:00,17,144.75,145.05,144.725,145.025,622
20140401|2014-04-17 09:30,17,144.95,144.95,144.35,144.65,541
20140401|2014-04-17 10:00,17,144.6,144.775,144.375,144.625,358
20140401|2014-04-17 10:30,17,144.625,144.8,144.4,144.45,480
20140401|2014-04-17 11:00,17,144.425,144.45,144,144.35,438
20140401|2014-04-17 11:30,17,144.3,144.35,144.15,144.25,94
20140401|2014-04-17 12:00,17,144.25,144.25,144.025,144.075,57
20140401|2014-04-17 12:30,17,144.075,144.225,143.8,144.15,341
20140401|2014-04-17 13:00,17,144.175,144.35,144.075,144.325,209
20140401|2014-04-17 13:30,17,144.225,144.25,144.1,144.25,42
20140401|2014-04-21 09:00,21,143.95,143.95,143.3,143.325,706
20140401|2014-04-21 09:30,21,143.35,143.375,142.8,143.175,807
20140401|2014-04-21 10:00,21,142.975,142.975,142.725,142.725,316
20140401|2014-04-21 10:30,21,142.8,142.8,142.675,142.7,177
20140401|2014-04-21 11:00,21,142.7,142.725,142.575,142.6,234
20140401|2014-04-21 11:30,21,142.6,142.65,142.55,142.65,227
20140401|2014-04-21 12:00,21,142.65,142.825,142.575,142.8,331
20140401|2014-04-21 12:30,21,142.8,143.275,142.75,143.275,574
20140401|2014-04-21 13:00,21,143.275,143.45,143.1,143.35,158
20140401|2014-04-21 13:30,21,143.4,143.475,143.4,143.475,15
20140401|2014-04-21 14:00,21,143.475,143.5,143.325,143.5,14
20140401|2014-04-21 14:30,21,143.5,143.5,143.5,143.5,5
20140401|2014-04-21 15:00,21,143.5,143.5,143.5,143.5,14
20140401|2014-04-21 15:30,21,143.525,143.55,143.5,143.525,11
20140401|2014-04-21 17:00,22,143.4,143.4,143.4,143.4,1
20140401|2014-04-21 19:00,22,143.475,143.475,143.475,143.475,1
20140401|2014-04-21 20:00,22,143.2,143.2,143.2,143.2,1
20140401|2014-04-21 20:30,22,143.15,143.3,143.15,143.3,6
20140401|2014-04-21 21:00,22,143.425,143.425,143.425,143.425,2
20140401|2014-04-22 06:30,22,143.475,143.5,143.475,143.5,5
20140401|2014-04-22 07:00,22,143.55,143.575,143.55,143.575,5
20140401|2014-04-22 07:30,22,143.6,143.775,143.6,143.7,134
20140401|2014-04-22 08:00,22,143.8,143.9,143.725,143.9,133
20140401|2014-04-22 08:30,22,143.85,144,143.825,143.9,87
20140401|2014-04-22 09:00,22,143.9,144.1,143.825,143.95,325
20140401|2014-04-22 09:30,22,143.9,144.25,143.875,144,548
20140401|2014-04-22 10:00,22,144,144,143.8,143.925,255
20140401|2014-04-22 10:30,22,143.925,143.95,143.75,143.9,99
20140401|2014-04-22 11:00,22,143.9,144.075,143.725,143.875,138
20140401|2014-04-22 11:30,22,143.9,143.925,143.65,143.7,69
20140401|2014-04-22 12:00,22,143.725,143.8,143.475,143.55,145
20140401|2014-04-22 12:30,22,143.5,143.675,143.3,143.65,360
20140401|2014-04-22 13:00,22,143.675,143.7,143.475,143.475,98
20140401|2014-04-22 13:30,22,143.475,143.475,143.475,143.475,3
20140401|2014-04-22 14:00,22,143.475,143.55,143.475,143.55,4
20140401|2014-04-22 14:30,22,143.575,143.6,143.575,143.6,2
20140401|2014-04-22 15:00,22,143.55,143.55,143.5,143.5,2
20140401|2014-04-22 17:00,23,143.475,143.475,143.475,143.475,1
20140401|2014-04-23 01:00,23,143.425,143.425,143.425,143.425,1
20140401|2014-04-23 02:30,23,143.375,143.375,143.375,143.375,1
20140401|2014-04-23 06:30,23,143.3,143.325,143.15,143.325,12
20140401|2014-04-23 07:00,23,143.375,143.45,143.375,143.45,3
20140401|2014-04-23 07:30,23,143.35,143.35,143.25,143.325,16
20140401|2014-04-23 08:00,23,143.325,143.475,143.325,143.475,89
20140401|2014-04-23 08:30,23,143.5,143.65,143.4,143.55,88
20140401|2014-04-23 09:00,23,143.7,143.75,143.5,143.5,77
20140401|2014-04-23 09:30,23,143.5,143.525,143.35,143.425,43
20140401|2014-04-23 10:00,23,143.4,143.4,143.125,143.125,173
20140401|2014-04-23 10:30,23,143.125,143.475,143.075,143.475,310
20140401|2014-04-23 11:00,23,143.275,143.475,143.2,143.325,100
20140401|2014-04-23 11:30,23,143.425,143.6,143.35,143.425,95
20140401|2014-04-23 12:00,23,143.5,143.675,143.475,143.675,38
20140401|2014-04-23 12:30,23,143.65,143.875,143.525,143.85,224
20140401|2014-04-23 13:00,23,143.7,144,143.675,144,62
20140401|2014-04-23 13:30,23,144,144,143.85,143.85,7
20140401|2014-04-23 14:30,23,144,144,144,144,11
20140401|2014-04-23 15:30,23,143.875,144,143.875,144,5
20140401|2014-04-23 17:30,24,143.85,143.85,143.85,143.85,1
20140401|2014-04-23 18:30,24,143.9,143.9,143.9,143.9,1
20140401|2014-04-23 23:30,24,143.95,143.95,143.95,143.95,1
20140401|2014-04-24 05:30,24,143.825,143.825,143.775,143.775,3
20140401|2014-04-24 06:00,24,143.7,143.75,143.7,143.7,13
20140401|2014-04-24 06:30,24,143.6,143.6,143.6,143.6,3
20140401|2014-04-24 08:00,24,143.9,144.325,143.875,144.3,88
20140401|2014-04-24 08:30,24,144.3,144.35,144,144.05,81
20140401|2014-04-24 09:00,24,144.05,144.15,143.8,143.825,102
20140401|2014-04-24 09:30,24,143.8,143.95,143.725,143.725,130
20140401|2014-04-24 10:00,24,143.725,143.95,143.675,143.95,181
20140401|2014-04-24 10:30,24,143.95,144.1,143.6,143.6,214
20140401|2014-04-24 11:00,24,143.65,143.85,143.6,143.85,46
20140401|2014-04-24 11:30,24,143.9,144.1,143.825,143.95,115
20140401|2014-04-24 12:00,24,143.975,144.15,143.95,144.05,72
20140401|2014-04-24 12:30,24,144.1,144.3,144.05,144.2,88
20140401|2014-04-24 13:00,24,144.275,144.35,144.2,144.35,113
20140401|2014-04-24 13:30,24,144.375,144.45,144.325,144.45,78
20140401|2014-04-24 14:00,24,144.45,144.6,144.45,144.6,50
20140401|2014-04-24 14:30,24,144.6,144.7,144.6,144.7,99
20140401|2014-04-24 15:00,24,144.575,144.625,144.5,144.5,12
20140401|2014-04-24 15:30,24,144.625,144.7,144.625,144.65,54
20140401|2014-04-24 17:00,25,144.65,144.7,144.65,144.7,32
20140401|2014-04-24 17:30,25,144.7,144.75,144.7,144.75,15
20140401|2014-04-24 18:00,25,144.75,144.75,144.75,144.75,19
20140401|2014-04-24 18:30,25,144.75,144.75,144.75,144.75,1
20140401|2014-04-24 19:30,25,144.75,144.75,144.75,144.75,1
20140401|2014-04-25 06:00,25,144.65,144.65,143.85,143.85,41
20140401|2014-04-25 07:30,25,144.25,144.35,144.1,144.1,3
20140401|2014-04-25 08:00,25,144.3,144.575,144.3,144.3,24
20140401|2014-04-25 08:30,25,144.35,144.5,144.35,144.475,22
20140401|2014-04-25 09:00,25,144.45,144.8,144.4,144.775,246
20140401|2014-04-25 09:30,25,144.775,144.975,144.775,144.975,480
20140401|2014-04-25 10:00,25,144.975,144.975,144.75,144.75,333
20140401|2014-04-25 10:30,25,144.75,144.775,144.425,144.425,323
20140401|2014-04-25 11:00,25,144.425,144.5,144.25,144.5,142
20140401|2014-04-25 11:30,25,144.5,145,144.5,145,293
20140401|2014-04-25 12:00,25,144.975,145,144.75,144.8,179
20140401|2014-04-25 12:30,25,144.8,144.9,144.75,144.9,308
20140401|2014-04-25 13:00,25,144.9,144.95,144.85,144.875,183
20140401|2014-04-25 13:30,25,144.875,145.1,144.875,145.1,185
20140401|2014-04-28 09:00,28,145.4,145.6,145.05,145.25,591
20140401|2014-04-28 09:30,28,145.3,145.55,145.3,145.55,419
20140401|2014-04-28 10:00,28,145.55,145.8,145.525,145.675,380
20140401|2014-04-28 10:30,28,145.675,145.9,145.65,145.85,260
20140401|2014-04-28 11:00,28,145.85,145.95,145.75,145.8,257
20140401|2014-04-28 11:30,28,145.8,145.95,145.5,145.6,373
20140401|2014-04-28 12:00,28,145.6,145.625,145.3,145.325,141
20140401|2014-04-28 12:30,28,145.275,145.4,145.125,145.325,230
20140401|2014-04-28 13:00,28,145.3,145.375,145.15,145.3,88
20140401|2014-04-28 13:30,28,145.25,145.4,145.25,145.4,39
20140401|2014-04-28 14:00,28,145.375,145.375,145.35,145.35,2
20140401|2014-04-28 14:30,28,145.325,145.35,145.325,145.35,13
20140401|2014-04-28 15:00,28,145.35,145.35,145,145.25,169
20140401|2014-04-28 15:30,28,145.375,145.4,145.2,145.2,5
20140401|2014-04-28 17:30,29,145.5,145.5,145.5,145.5,5
20140401|2014-04-28 18:00,29,145.55,145.55,145.55,145.55,1
20140401|2014-04-28 20:30,29,145.55,145.55,145.55,145.55,1
20140401|2014-04-29 06:00,29,145.525,145.6,145.525,145.6,5
20140401|2014-04-29 06:30,29,145.35,145.45,145.35,145.45,6
20140401|2014-04-29 07:00,29,145.475,145.475,145.3,145.3,9
20140401|2014-04-29 07:30,29,145.4,145.45,145.3,145.3,15
20140401|2014-04-29 08:00,29,145.3,145.425,145.2,145.4,92
20140401|2014-04-29 08:30,29,145.4,145.5,145.125,145.15,182
20140401|2014-04-29 09:00,29,145.2,145.375,144.925,145.1,378
20140401|2014-04-29 09:30,29,145.125,145.25,144.85,145,209
20140401|2014-04-29 10:00,29,145.025,145.1,144.85,145.05,101
20140401|2014-04-29 10:30,29,145.125,145.4,145.125,145.2,66
20140401|2014-04-29 11:00,29,145.2,145.4,145.2,145.325,119
20140401|2014-04-29 11:30,29,145.35,145.4,144.95,145,197
20140401|2014-04-29 12:00,29,145,145.2,145,145.175,116
20140401|2014-04-29 12:30,29,145.175,145.3,145.075,145.3,88
20140401|2014-04-29 13:00,29,145.325,145.4,145.225,145.325,91
20140401|2014-04-29 13:30,29,145.35,145.35,145.25,145.325,84
20140401|2014-04-29 14:00,29,145.225,145.3,145.2,145.2,57
20140401|2014-04-29 14:30,29,145.25,145.25,145.175,145.2,25
20140401|2014-04-29 15:00,29,145.15,145.225,145.125,145.225,17
20140401|2014-04-29 15:30,29,145.2,145.4,145.2,145.35,40
20140401|2014-04-29 18:00,30,145.4,145.5,145.4,145.5,7
20140401|2014-04-29 20:30,30,145.475,145.475,145.475,145.475,1
20140401|2014-04-29 21:00,30,145.475,145.5,145.475,145.5,40
20140401|2014-04-29 22:30,30,145.325,145.325,145.325,145.325,4
20140401|2014-04-29 23:00,30,145.325,145.325,145.325,145.325,1
20140401|2014-04-30 05:00,30,145.275,145.275,145.15,145.15,8
20140401|2014-04-30 05:30,30,145.125,145.125,145.025,145.025,20
20140401|2014-04-30 06:00,30,145,145,145,145,7
20140401|2014-04-30 06:30,30,145,145,144.9,144.9,13
20140401|2014-04-30 07:30,30,145.3,145.3,145.2,145.2,11
20140401|2014-04-30 08:00,30,145.2,145.3,145.1,145.275,53
20140401|2014-04-30 08:30,30,145.275,145.375,145.2,145.25,60
20140401|2014-04-30 09:00,30,145.25,145.375,145.2,145.25,67
20140401|2014-04-30 09:30,30,145.25,145.475,145.15,145.475,99
20140401|2014-04-30 10:00,30,145.475,145.85,145.275,145.85,235
20140401|2014-04-30 10:30,30,145.85,145.9,145.7,145.825,86
20140401|2014-04-30 11:00,30,145.8,145.95,145.5,145.5,82
20140401|2014-04-30 11:30,30,145.8,145.875,145.6,145.85,99
20140601|2013-10-08 17:30,9,129.725,129.75,129.725,129.75,5
20140601|2013-10-08 18:00,9,129.75,129.75,129.75,129.75,1
20140601|2013-10-08 19:30,9,129.7,129.7,129.7,129.7,1
20140601|2013-10-09 06:30,9,129.725,129.725,129.725,129.725,1
20140601|2013-10-09 07:00,9,129.65,129.65,129.5,129.5,8
20140601|2013-10-09 07:30,9,129.55,129.55,129.425,129.425,109
20140601|2013-10-09 08:00,9,129.425,129.45,129.425,129.45,57
20140601|2013-10-09 08:30,9,129.45,129.5,129.425,129.475,70
20140601|2013-10-09 09:00,9,129.425,129.475,129.275,129.475,335
20140601|2013-10-09 09:30,9,129.475,129.5,129.35,129.35,162
20140601|2013-10-09 10:00,9,129.35,129.375,129.2,129.25,310
20140601|2013-10-09 10:30,9,129.25,129.3,129.2,129.275,136
20140601|2013-10-09 11:00,9,129.25,129.3,129.15,129.15,92
20140601|2013-10-09 11:30,9,129.125,129.25,129.025,129.025,300
20140601|2013-10-09 12:00,9,129.05,129.15,129.025,129.15,124
20140601|2013-10-09 12:30,9,129.175,129.35,129.15,129.325,136
20140601|2013-10-09 13:00,9,129.35,129.35,129.275,129.35,152
20140601|2013-10-09 13:30,9,129.325,129.35,129.325,129.35,7
20140601|2013-10-09 14:30,9,129.275,129.275,129.225,129.225,4
20140601|2013-10-09 15:00,9,129.275,129.3,129.25,129.25,13
20140601|2013-10-09 15:30,9,129.325,129.325,129.225,129.225,17
20140601|2013-10-09 17:00,10,129.275,129.325,129.275,129.325,3
20140601|2013-10-09 18:00,10,129.175,129.175,129.15,129.15,2
20140601|2013-10-09 21:30,10,129.2,129.2,129.2,129.2,1
20140601|2013-10-09 22:30,10,129.2,129.2,129.2,129.2,1
20140601|2013-10-09 23:00,10,129.2,129.2,129.2,129.2,1
20140601|2013-10-10 01:30,10,129.175,129.175,129.175,129.175,1
20140601|2013-10-10 05:30,10,129.3,129.3,129.3,129.3,1
20140601|2013-10-10 06:00,10,129.325,129.35,129.325,129.35,3
20140601|2013-10-10 06:30,10,129.35,129.35,129.35,129.35,4
20140601|2013-10-10 07:00,10,129.35,129.4,129.35,129.35,57
20140601|2013-10-10 07:30,10,129.375,129.4,129.35,129.4,30
20140601|2013-10-10 08:00,10,129.4,129.4,129.375,129.4,14
20140601|2013-10-10 08:30,10,129.4,129.5,129.375,129.475,27
20140601|2013-10-10 09:00,10,129.475,129.65,129.45,129.6,168
20140601|2013-10-10 09:30,10,129.625,129.65,129.25,129.45,164
20140601|2013-10-10 10:00,10,129.45,129.45,129.275,129.4,126
20140601|2013-10-10 10:30,10,129.4,129.45,129.325,129.45,131
20140601|2013-10-10 11:00,10,129.45,129.475,129.325,129.45,97
20140601|2013-10-10 11:30,10,129.475,129.525,129.45,129.525,24
20140601|2013-10-10 12:00,10,129.45,129.525,129.35,129.525,58
20140601|2013-10-10 12:30,10,129.525,129.675,129.5,129.625,134
20140601|2013-10-10 13:00,10,129.675,129.75,129.65,129.65,98
20140601|2013-10-10 13:30,10,129.65,129.725,129.65,129.675,45
20140601|2013-10-10 14:00,10,129.675,129.675,129.65,129.65,4
20140601|2013-10-10 14:30,10,129.65,129.65,129.65,129.65,8
20140601|2013-10-10 15:00,10,129.6,129.6,129.6,129.6,10
20140601|2013-10-10 17:00,11,129.55,129.575,129.525,129.525,4
20140601|2013-10-10 17:30,11,129.675,129.675,129.525,129.525,11
20140601|2013-10-10 18:00,11,129.7,129.7,129.7,129.7,1
20140601|2013-10-10 18:30,11,129.5,129.5,129.5,129.5,1
20140601|2013-10-10 20:00,11,129.675,129.7,129.675,129.7,15
20140601|2013-10-11 02:00,11,129.625,129.625,129.625,129.625,4
20140601|2013-10-11 05:30,11,129.7,129.725,129.7,129.725,2
20140601|2013-10-11 06:00,11,129.675,129.675,129.675,129.675,1
20140601|2013-10-11 06:30,11,129.725,129.75,129.7,129.75,14
20140601|2013-10-11 07:00,11,129.75,129.75,129.75,129.75,3
20140601|2013-10-11 07:30,11,129.75,129.825,129.75,129.825,10
20140601|2013-10-11 08:00,11,129.8,129.8,129.8,129.8,1
20140601|2013-10-11 08:30,11,129.8,129.9,129.8,129.9,24
20140601|2013-10-11 09:00,11,129.9,130.025,129.9,130.025,307
20140601|2013-10-11 09:30,11,130,130.15,129.95,130.15,234
20140601|2013-10-11 10:00,11,130.1,130.1,129.925,129.925,355
20140601|2013-10-11 10:30,11,129.9,129.9,129.725,129.75,251
20140601|2013-10-11 11:00,11,129.775,129.925,129.75,129.825,226
20140601|2013-10-11 11:30,11,129.8,129.85,129.7,129.85,86
20140601|2013-10-11 12:00,11,129.825,129.825,129.65,129.75,79
20140601|2013-10-11 12:30,11,129.725,129.8,129.65,129.675,121
20140601|2013-10-11 13:00,11,129.625,129.675,129.6,129.675,59
20140601|2013-10-11 13:30,11,129.675,129.775,129.65,129.775,13
20140601|2013-10-14 09:00,14,129.975,130,129.7,129.9,296
20140601|2013-10-14 09:30,14,129.9,129.975,129.85,129.925,103
20140601|2013-10-14 10:00,14,129.925,130,129.9,129.9,38
20140601|2013-10-14 10:30,14,129.925,129.975,129.925,129.975,51
20140601|2013-10-14 11:00,14,129.95,129.95,129.925,129.95,37
20140601|2013-10-14 11:30,14,129.95,130,129.95,129.95,53
20140601|2013-10-14 12:00,14,129.975,129.975,129.925,129.975,37
20140601|2013-10-14 12:30,14,129.95,130.025,129.925,129.975,296
20140601|2013-10-14 13:00,14,129.975,130,129.925,129.95,22
20140601|2013-10-14 13:30,14,129.925,129.925,129.9,129.9,48
20140601|2013-10-14 14:00,14,129.875,129.9,129.85,129.9,14
20140601|2013-10-14 14:30,14,129.875,129.875,129.85,129.85,2
20140601|2013-10-14 15:00,14,129.875,129.875,129.875,129.875,3
20140601|2013-10-14 15:30,14,129.875,129.875,129.8,129.8,16
20140601|2013-10-14 17:00,15,129.8,129.875,129.8,129.875,4
20140601|2013-10-14 17:30,15,129.875,129.875,129.875,129.875,8
20140601|2013-10-14 18:30,15,129.85,129.85,129.85,129.85,4
20140601|2013-10-14 19:00,15,129.775,129.775,129.7,129.7,8
20140601|2013-10-14 20:30,15,129.75,129.75,129.75,129.75,4
20140601|2013-10-15 00:00,15,129.8,129.8,129.8,129.8,1
20140601|2013-10-15 03:30,15,129.8,129.8,129.8,129.8,3
20140601|2013-10-15 04:00,15,129.825,129.825,129.825,129.825,2
20140601|2013-10-15 04:30,15,129.8,129.8,129.675,129.675,22
20140601|2013-10-15 05:30,15,129.725,129.725,129.725,129.725,1
20140601|2013-10-15 06:00,15,129.8,129.8,129.8,129.8,1
20140601|2013-10-15 06:30,15,129.775,129.8,129.675,129.675,27
20140601|2013-10-15 07:00,15,129.725,129.75,129.6,129.75,47
20140601|2013-10-15 07:30,15,129.75,129.75,129.7,129.75,31
20140601|2013-10-15 08:00,15,129.75,129.75,129.65,129.65,21
20140601|2013-10-15 08:30,15,129.65,129.675,129.6,129.65,65
20140601|2013-10-15 09:00,15,129.725,129.9,129.65,129.85,133
20140601|2013-10-15 09:30,15,129.85,129.925,129.725,129.725,84
20140601|2013-10-15 10:00,15,129.7,129.725,129.275,129.4,211
20140601|2013-10-15 10:30,15,129.425,129.625,129.3,129.575,58
20140601|2013-10-15 11:00,15,129.6,129.7,129.6,129.7,18
20140601|2013-10-15 11:30,15,129.675,129.7,129.625,129.65,96
20140601|2013-10-15 12:00,15,129.65,129.65,129.575,129.575,124
20140601|2013-10-15 12:30,15,129.625,129.675,129.525,129.6,89
20140601|2013-10-15 13:00,15,129.575,129.6,129.45,129.525,35
20140601|2013-10-15 13:30,15,129.425,129.425,129.425,129.425,5
20140601|2013-10-15 14:00,15,129.475,129.475,129.4,129.4,2
20140601|2013-10-15 15:30,15,129.375,129.375,129.3,129.3,13
20140601|2013-10-15 19:00,16,129.475,129.475,129.475,129.475,1
20140601|2013-10-15 20:00,16,129.5,129.5,129.5,129.5,1
20140601|2013-10-15 20:30,16,129.475,129.475,129.475,129.475,1
20140601|2013-10-15 21:00,16,129.475,129.475,129.475,129.475,1
20140601|2013-10-15 21:30,16,129.55,129.55,129.55,129.55,2
20140601|2013-10-15 22:00,16,129.575,129.575,129.575,129.575,4
20140601|2013-10-16 00:00,16,129.575,129.575,129.575,129.575,5
20140601|2013-10-16 02:00,16,129.6,129.6,129.6,129.6,8
20140601|2013-10-16 03:00,16,129.525,129.525,129.525,129.525,1
20140601|2013-10-16 03:30,16,129.525,129.525,129.525,129.525,1
20140601|2013-10-16 06:30,16,129.475,129.475,129.475,129.475,1
20140601|2013-10-16 07:00,16,129.625,129.625,129.625,129.625,1
20140601|2013-10-16 07:30,16,129.65,129.7,129.625,129.7,17
20140601|2013-10-16 08:00,16,129.675,129.725,129.675,129.7,42
20140601|2013-10-16 08:30,16,129.7,129.75,129.675,129.75,47
20140601|2013-10-16 09:00,16,129.7,129.9,129.7,129.9,69
20140601|2013-10-16 09:30,16,129.875,129.875,129.7,129.75,89
20140601|2013-10-16 10:00,16,129.75,129.75,129.425,129.625,128
20140601|2013-10-16 10:30,16,129.65,129.75,129.625,129.75,23
20140601|2013-10-16 11:00,16,129.725,129.85,129.725,129.8,37
20140601|2013-10-16 11:30,16,129.8,129.85,129.8,129.8,64
20140601|2013-10-16 12:00,16,129.825,129.9,129.8,129.875,81
20140601|2013-10-16 12:30,16,129.9,129.95,129.775,129.925,122
20140601|2013-10-16 13:00,16,129.875,129.9,129.75,129.75,31
20140601|2013-10-16 13:30,16,129.75,129.75,129.725,129.725,8
20140601|2013-10-16 14:00,16,129.725,129.725,129.6,129.6,12
20140601|2013-10-16 15:00,16,129.65,129.65,129.65,129.65,71
20140601|2013-10-16 15:30,16,129.65,129.75,129.65,129.75,33
20140601|2013-10-16 17:00,17,129.8,129.9,129.75,129.75,14
20140601|2013-10-16 17:30,17,129.8,129.8,129.8,129.8,1
20140601|2013-10-16 18:00,17,129.8,129.85,129.8,129.85,11
20140601|2013-10-16 22:00,17,129.9,129.9,129.9,129.9,1
20140601|2013-10-16 22:30,17,129.95,129.95,129.95,129.95,3
20140601|2013-10-16 23:00,17,129.975,130,129.975,130,5
20140601|2013-10-17 03:30,17,129.95,129.975,129.95,129.975,5
20140601|2013-10-17 06:30,17,129.95,129.95,129.95,129.95,1
20140601|2013-10-17 07:30,17,129.925,130,129.925,130,39
20140601|2013-10-17 08:00,17,129.95,129.975,129.95,129.975,5
20140601|2013-10-17 08:30,17,130,130.075,129.975,130.075,155
20140601|2013-10-17 09:00,17,130.05,130.175,130,130.125,289
20140601|2013-10-17 09:30,17,130.15,130.2,129.95,130,239
20140601|2013-10-17 10:00,17,130.05,130.05,129.9,129.95,135
20140601|2013-10-17 10:30,17,130,130.025,129.85,129.95,267
20140601|2013-10-17 11:00,17,129.975,130.05,129.9,129.9,78
20140601|2013-10-17 11:30,17,129.9,130,129.85,129.875,200
20140601|2013-10-17 12:00,17,129.85,129.9,129.375,129.4,350
20140601|2013-10-17 12:30,17,129.375,129.375,128.65,128.7,266
20140601|2013-10-17 13:00,17,128.6,128.8,128.425,128.45,110
20140601|2013-10-17 13:30,17,128.475,128.55,128.425,128.55,25
20140601|2013-10-17 14:00,17,128.6,128.6,128.55,128.575,13
20140601|2013-10-17 14:30,17,128.6,128.65,128.55,128.65,61
20140601|2013-10-17 15:00,17,128.7,128.75,128.6,128.625,31
20140601|2013-10-17 15:30,17,128.625,128.75,128.575,128.75,68
20140601|2013-10-17 17:00,18,128.8,128.8,128.8,128.8,3
20140601|2013-10-17 17:30,18,128.875,128.875,128.875,128.875,5
20140601|2013-10-17 18:30,18,128.875,128.9,128.875,128.9,5
20140601|2013-10-17 19:00,18,128.875,128.875,128.75,128.825,27
20140601|2013-10-17 19:30,18,128.825,128.85,128.8,128.8,9
20140601|2013-10-17 20:00,18,128.825,128.85,128.825,128.85,6
20140601|2013-10-17 20:30,18,128.85,128.875,128.85,128.875,4
20140601|2013-10-17 21:00,18,128.875,128.875,128.875,128.875,1
20140601|2013-10-17 21:30,18,128.875,128.9,128.875,128.9,15
20140601|2013-10-17 22:00,18,128.875,128.875,128.85,128.85,9
20140601|2013-10-17 22:30,18,128.875,128.875,128.775,128.775,5
20140601|2013-10-17 23:00,18,128.875,128.9,128.875,128.9,8
20140601|2013-10-18 00:00,18,128.9,128.9,128.9,128.9,5
20140601|2013-10-18 00:30,18,128.9,128.9,128.9,128.9,7
20140601|2013-10-18 01:30,18,128.9,128.9,128.9,128.9,5
20140601|2013-10-18 02:00,18,128.9,128.9,128.9,128.9,4
20140601|2013-10-18 02:30,18,128.9,128.9,128.9,128.9,4
20140601|2013-10-18 03:00,18,128.9,128.925,128.9,128.925,14
20140601|2013-10-18 03:30,18,128.925,128.925,128.925,128.925,3
20140601|2013-10-18 05:00,18,128.925,128.925,128.9,128.9,9
20140601|2013-10-18 05:30,18,128.925,128.925,128.875,128.9,27
20140601|2013-10-18 06:30,18,128.925,128.925,128.925,128.925,2
20140601|2013-10-18 07:00,18,128.925,129.025,128.9,129.025,23
20140601|2013-10-18 07:30,18,129.025,129.05,129,129.025,6
20140601|2013-10-18 08:00,18,129.05,129.075,129.025,129.05,81
20140601|2013-10-18 08:30,18,129.05,129.275,129,129.275,180
20140601|2013-10-18 09:00,18,129.3,129.325,129.05,129.05,155
20140601|2013-10-18 09:30,18,129.1,129.125,128.775,128.8,100
20140601|2013-10-18 10:00,18,128.775,128.775,128.5,128.5,86
20140601|2013-10-18 10:30,18,128.45,128.675,128.425,128.675,82
20140601|2013-10-18 11:00,18,128.6,128.65,128.3,128.45,121
20140601|2013-10-18 11:30,18,128.5,128.525,128.4,128.4,17
20140601|2013-10-18 12:00,18,128.4,128.7,128.4,128.675,48
20140601|2013-10-18 12:30,18,128.675,129,128.675,128.95,158
20140601|2013-10-18 13:00,18,128.825,128.85,128.75,128.75,40
20140601|2013-10-18 13:30,18,128.75,128.75,128.725,128.725,3
20140601|2013-10-21 09:00,21,128.675,129.05,128.65,129.05,100
20140601|2013-10-21 09:30,21,129.05,129.1,128.8,128.825,239
20140601|2013-10-21 10:00,21,128.8,129,128.8,129,123
20140601|2013-10-21 10:30,21,129.05,129.125,129,129.05,115
20140601|2013-10-21 11:00,21,129.075,129.1,129.025,129.1,169
20140601|2013-10-21 11:30,21,129.025,129.15,129.025,129.025,32
20140601|2013-10-21 12:00,21,129.05,129.05,128.925,128.925,14
20140601|2013-10-21 12:30,21,128.875,129,128.85,128.925,130
20140601|2013-10-21 13:00,21,128.95,128.95,128.925,128.925,28
20140601|2013-10-21 13:30,21,128.9,128.9,128.8,128.8,62
20140601|2013-10-21 14:00,21,128.775,128.775,128.75,128.75,10
20140601|2013-10-21 15:00,21,128.875,128.925,128.775,128.85,47
20140601|2013-10-21 15:30,21,128.9,129.025,128.9,129.025,38
20140601|2013-10-21 17:00,22,128.925,128.925,128.925,128.925,1
20140601|2013-10-21 18:00,22,129.025,129.05,129.025,129.05,4
20140601|2013-10-21 19:00,22,129.025,129.025,128.925,129.025,42
20140601|2013-10-21 19:30,22,129,129.025,129,129.025,4
20140601|2013-10-21 20:30,22,129.025,129.025,129.025,129.025,7
20140601|2013-10-21 21:00,22,129.025,129.05,129.025,129.025,11
20140601|2013-10-21 22:00,22,129.05,129.05,129.025,129.025,6
20140601|2013-10-21 22:30,22,129.05,129.05,129.05,129.05,4
20140601|2013-10-22 02:00,22,129.075,129.075,129.075,129.075,7
20140601|2013-10-22 03:30,22,129.075,129.075,129.075,129.075,8
20140601|2013-10-22 04:00,22,129.075,129.075,129.075,129.075,10
20140601|2013-10-22 04:30,22,129.075,129.075,129.075,129.075,5
20140601|2013-10-22 05:00,22,129.075,129.075,129.075,129.075,3
20140601|2013-10-22 05:30,22,129.075,129.075,129.075,129.075,2
20140601|2013-10-22 06:00,22,129.075,129.075,129.075,129.075,3
20140601|2013-10-22 06:30,22,129.075,129.075,129.075,129.075,2
20140601|2013-10-22 07:00,22,129.075,129.1,129.075,129.1,9
20140601|2013-10-22 07:30,22,129.125,129.15,129.125,129.15,11
20140601|2013-10-22 08:00,22,129.15,129.325,129.15,129.25,38
20140601|2013-10-22 08:30,22,129.25,129.3,129.225,129.275,71
20140601|2013-10-22 09:00,22,129.25,129.45,129.25,129.45,230
20140601|2013-10-22 09:30,22,129.45,129.55,129.375,129.425,204
20140601|2013-10-22 10:00,22,129.4,129.45,129.275,129.425,47
20140601|2013-10-22 10:30,22,129.4,129.475,129.375,129.45,112
20140601|2013-10-22 11:00,22,129.425,129.525,129.35,129.525,88
20140601|2013-10-22 11:30,22,129.55,129.55,129.35,129.475,43
20140601|2013-10-22 12:00,22,129.45,129.45,129.35,129.4,36
20140601|2013-10-22 12:30,22,129.4,129.5,129.2,129.475,289
20140601|2013-10-22 13:00,22,129.5,129.625,129.5,129.625,92
20140601|2013-10-22 13:30,22,129.575,129.625,129.575,129.625,3
20140601|2013-10-22 14:00,22,129.6,129.65,129.6,129.625,12
20140601|2013-10-22 14:30,22,129.575,129.575,129.575,129.575,5
20140601|2013-10-22 15:00,22,129.625,129.625,129.6,129.6,5
20140601|2013-10-22 15:30,22,129.55,129.55,129.55,129.55,4
20140601|2013-10-22 17:00,23,129.5,129.625,129.45,129.5,19
20140601|2013-10-22 18:00,23,129.575,129.575,129.575,129.575,1
20140601|2013-10-22 19:00,23,129.625,129.65,129.625,129.65,2
20140601|2013-10-22 20:00,23,129.65,129.725,129.65,129.65,13
20140601|2013-10-22 20:30,23,129.7,129.7,129.7,129.7,2
20140601|2013-10-22 21:00,23,129.725,129.725,129.725,129.725,4
20140601|2013-10-22 21:30,23,129.725,129.75,129.725,129.75,6
20140601|2013-10-22 22:00,23,129.725,129.725,129.7,129.7,35
20140601|2013-10-22 22:30,23,129.75,129.75,129.75,129.75,1
20140601|2013-10-23 06:00,23,129.625,129.625,129.625,129.625,1
20140601|2013-10-23 07:00,23,129.6,129.6,129.6,129.6,1
20140601|2013-10-23 08:00,23,129.525,129.525,129.525,129.525,8
20140601|2013-10-23 08:30,23,129.65,129.7,129.625,129.7,18
20140601|2013-10-23 09:00,23,129.7,129.725,129.225,129.425,199
20140601|2013-10-23 09:30,23,129.4,129.475,129.325,129.45,146
20140601|2013-10-23 10:00,23,129.475,129.9,129.45,129.85,549
20140601|2013-10-23 10:30,23,129.85,129.85,129.3,129.3,405
20140601|2013-10-23 11:00,23,129.275,129.425,129.2,129.375,208
20140601|2013-10-23 11:30,23,129.4,129.5,129.275,129.275,95
20140601|2013-10-23 12:00,23,129.225,129.3,129.225,129.275,149
20140601|2013-10-23 12:30,23,129.3,129.45,129.225,129.225,148
20140601|2013-10-23 13:00,23,129.225,129.25,129.125,129.225,74
20140601|2013-10-23 13:30,23,129.2,129.2,129.125,129.2,6
20140601|2013-10-23 14:00,23,129.225,129.25,129.225,129.225,5
20140601|2013-10-23 14:30,23,129.3,129.3,129.3,129.3,1
20140601|2013-10-23 15:00,23,129.325,129.35,129.275,129.275,17
20140601|2013-10-23 17:00,24,129.225,129.4,129.225,129.375,8
20140601|2013-10-23 18:00,24,129.325,129.35,129.325,129.35,2
20140601|2013-10-23 18:30,24,129.2,129.2,129.075,129.075,2
20140601|2013-10-24 02:00,24,129.225,129.225,129.225,129.225,2
20140601|2013-10-24 04:00,24,129.2,129.2,129.2,129.2,1
20140601|2013-10-24 06:30,24,129.2,129.2,129.2,129.2,1
20140601|2013-10-24 07:30,24,129.2,129.2,129.2,129.2,2
20140601|2013-10-24 08:00,24,129.175,129.175,129.175,129.175,4
20140601|2013-10-24 08:30,24,129.2,129.225,129.175,129.175,20
20140601|2013-10-24 09:00,24,129.25,129.3,129.025,129.225,155
20140601|2013-10-24 09:30,24,129.25,129.25,129.175,129.175,288
20140601|2013-10-24 10:00,24,129.2,129.3,129.175,129.2,95
20140601|2013-10-24 10:30,24,129.15,129.25,129.125,129.225,178
20140601|2013-10-24 11:00,24,129.2,129.275,129.175,129.25,217
20140601|2013-10-24 11:30,24,129.225,129.3,129.1,129.125,90
20140601|2013-10-24 12:00,24,129.125,129.3,129.1,129.225,87
20140601|2013-10-24 12:30,24,129.275,129.275,129.075,129.175,85
20140601|2013-10-24 13:00,24,129.2,129.225,129.075,129.15,57
20140601|2013-10-24 13:30,24,129.15,129.15,129.05,129.05,13
20140601|2013-10-24 14:00,24,129.1,129.1,129.1,129.1,7
20140601|2013-10-24 14:30,24,129.075,129.075,129.075,129.075,1
20140601|2013-10-24 15:00,24,129.05,129.1,129.05,129.1,3
20140601|2013-10-24 15:30,24,129.15,129.175,129.15,129.175,2
20140601|2013-10-24 17:00,25,129.05,129.05,129.05,129.05,8
20140601|2013-10-24 18:00,25,129.05,129.05,129.05,129.05,3
20140601|2013-10-24 18:30,25,129.125,129.125,129.125,129.125,2
20140601|2013-10-24 20:00,25,129.15,129.15,129.15,129.15,1
20140601|2013-10-24 20:30,25,129.175,129.2,129.175,129.2,4
20140601|2013-10-24 22:00,25,129.1,129.1,129.1,129.1,5
20140601|2013-10-25 01:30,25,129.1,129.1,129.1,129.1,1
20140601|2013-10-25 03:00,25,129.1,129.1,129.1,129.1,3
20140601|2013-10-25 06:00,25,129.15,129.25,129.15,129.25,3
20140601|2013-10-25 07:00,25,129.25,129.275,129.2,129.25,41
20140601|2013-10-25 07:30,25,129.25,129.25,129.175,129.2,53
20140601|2013-10-25 08:00,25,129.225,129.25,129.075,129.075,43
20140601|2013-10-25 08:30,25,129.1,129.5,129.1,129.5,103
20140601|2013-10-25 09:00,25,129.475,129.5,129.075,129.125,144
20140601|2013-10-25 09:30,25,129.225,129.375,129.15,129.2,68
20140601|2013-10-25 10:00,25,129.225,129.25,129.05,129.1,138
20140601|2013-10-25 10:30,25,129.125,129.275,129.075,129.25,107
20140601|2013-10-25 11:00,25,129.25,129.5,129.2,129.225,303
20140601|2013-10-25 11:30,25,129.225,129.275,128.925,129.275,259
20140601|2013-10-25 12:00,25,129.225,129.325,128.6,128.675,197
20140601|2013-10-25 12:30,25,128.675,128.775,128.325,128.65,156
20140601|2013-10-25 13:00,25,128.775,128.775,128.45,128.45,37
20140601|2013-10-25 13:30,25,128.425,128.425,128.425,128.425,1
20140601|2013-10-28 09:00,28,128.55,129.025,128.525,128.9,538
20140601|2013-10-28 09:30,28,128.925,128.975,128.625,128.625,282
20140601|2013-10-28 10:00,28,128.6,128.75,128.55,128.625,162
20140601|2013-10-28 10:30,28,128.6,128.775,128.5,128.775,95
20140601|2013-10-28 11:00,28,128.75,128.775,128.65,128.7,124
20140601|2013-10-28 11:30,28,128.675,128.75,128.65,128.75,82
20140601|2013-10-28 12:00,28,128.725,129.05,128.725,129.05,95
20140601|2013-10-28 12:30,28,129.05,129.2,128.9,128.975,285
20140601|2013-10-28 13:00,28,128.925,128.925,128.725,128.8,125
20140601|2013-10-28 13:30,28,128.75,128.75,128.65,128.725,7
20140601|2013-10-28 14:00,28,128.65,128.65,128.65,128.65,1
20140601|2013-10-28 14:30,28,128.65,128.8,128.65,128.8,11
20140601|2013-10-28 15:00,28,128.8,128.8,128.725,128.8,10
20140601|2013-10-28 15:30,28,128.7,128.7,128.7,128.7,6
20140601|2013-10-28 17:30,29,128.8,128.825,128.8,128.825,3
20140601|2013-10-28 18:00,29,128.7,128.7,128.7,128.7,1
20140601|2013-10-28 18:30,29,128.775,128.775,128.7,128.7,3
20140601|2013-10-28 20:00,29,128.7,128.7,128.65,128.65,4
20140601|2013-10-28 21:00,29,128.7,128.7,128.7,128.7,7
20140601|2013-10-28 23:00,29,128.725,128.725,128.725,128.725,2
20140601|2013-10-28 23:30,29,128.7,128.7,128.7,128.7,4
20140601|2013-10-29 00:00,29,128.725,128.725,128.7,128.7,2
20140601|2013-10-29 03:30,29,128.675,128.675,128.675,128.675,2
20140601|2013-10-29 04:00,29,128.675,128.675,128.625,128.625,7
20140601|2013-10-29 04:30,29,128.75,128.75,128.7,128.725,6
20140601|2013-10-29 05:00,29,128.7,128.8,128.7,128.8,7
20140601|2013-10-29 05:30,29,128.7,128.7,128.675,128.675,7
20140601|2013-10-29 06:30,29,128.675,128.725,128.65,128.65,11
20140601|2013-10-29 07:00,29,128.7,128.7,128.675,128.7,4
20140601|2013-10-29 07:30,29,128.75,128.8,128.7,128.775,7
20140601|2013-10-29 08:00,29,128.75,128.875,128.75,128.875,10
20140601|2013-10-29 08:30,29,128.9,129,128.85,128.9,31
20140601|2013-10-29 09:00,29,128.9,128.9,128.75,128.775,138
20140601|2013-10-29 09:30,29,128.8,128.925,128.775,128.925,91
20140601|2013-10-29 10:00,29,128.925,129.05,128.875,128.9,111
20140601|2013-10-29 10:30,29,128.95,129.275,128.9,129.225,130
20140601|2013-10-29 11:00,29,129.275,129.275,128.975,129.1,128
20140601|2013-10-29 11:30,29,129.125,129.15,129,129.125,26
20140601|2013-10-29 12:00,29,129.15,129.175,129,129.075,109
20140601|2013-10-29 12:30,29,129.05,129.225,129,129.225,135
20140601|2013-10-29 13:00,29,129.25,129.25,129.15,129.15,39
20140601|2013-10-29 13:30,29,129.125,129.15,129.05,129.15,72
20140601|2013-10-29 14:00,29,129.075,129.075,129.075,129.075,2
20140601|2013-10-29 14:30,29,129,129,129,129,6
20140601|2013-10-29 15:30,29,129.125,129.125,129.125,129.125,2
20140601|2013-10-29 17:00,30,129.15,129.15,129.15,129.15,1
20140601|2013-10-29 17:30,30,129.125,129.125,129.075,129.075,2
20140601|2013-10-29 20:30,30,129.125,129.125,129.125,129.125,2
20140601|2013-10-30 02:30,30,129.15,129.15,129.15,129.15,1
20140601|2013-10-30 04:00,30,129.15,129.15,129.15,129.15,11
20140601|2013-10-30 04:30,30,129.15,129.15,129.15,129.15,3
20140601|2013-10-30 05:00,30,129.15,129.15,129.15,129.15,9
20140601|2013-10-30 05:30,30,129.15,129.15,129.15,129.15,3
20140601|2013-10-30 06:30,30,129.125,129.175,129.1,129.175,14
20140601|2013-10-30 07:00,30,129.175,129.175,129.125,129.125,3
20140601|2013-10-30 07:30,30,129.175,129.175,129.15,129.15,22
20140601|2013-10-30 08:00,30,129.125,129.125,129.125,129.125,3
20140601|2013-10-30 08:30,30,129.175,129.175,129.1,129.1,57
20140601|2013-10-30 09:00,30,129.075,129.1,128.8,129.05,308
20140601|2013-10-30 09:30,30,129.1,129.225,129.075,129.125,355
20140601|2013-10-30 10:00,30,129.15,129.2,129.1,129.175,215
20140601|2013-10-30 10:30,30,129.125,129.175,129.05,129.15,135
20140601|2013-10-30 11:00,30,129.1,129.2,129.075,129.15,59
20140601|2013-10-30 11:30,30,129.15,129.15,128.6,128.675,380
20140601|2013-10-30 12:00,30,128.675,129.025,128.675,128.875,95
20140601|2013-10-30 12:30,30,128.85,128.85,128.45,128.45,191
20140601|2013-10-30 13:00,30,128.425,128.525,128.325,128.4,146
20140601|2013-10-30 13:30,30,128.425,128.5,128.35,128.5,84
20140601|2013-10-30 14:00,30,128.5,128.6,128.425,128.55,30
20140601|2013-10-30 14:30,30,128.425,128.525,128.425,128.525,24
20140601|2013-10-30 15:00,30,128.575,128.575,128.5,128.5,5
20140601|2013-10-30 15:30,30,128.45,128.45,128.325,128.325,30
20140601|2013-10-30 17:30,31,128.45,128.45,128.45,128.45,4
20140601|2013-10-30 20:30,31,128.425,128.425,128.425,128.425,1
20140601|2013-10-30 22:00,31,128.45,128.45,128.45,128.45,6
20140601|2013-10-31 06:30,31,128.625,128.625,128.625,128.625,3
20140601|2013-10-31 07:00,31,128.7,128.775,128.7,128.775,6
20140601|2013-10-31 07:30,31,128.775,128.8,128.775,128.8,14
20140601|2013-10-31 08:00,31,128.725,128.75,128.7,128.725,17
20140601|2013-10-31 08:30,31,128.775,128.775,128.75,128.775,15
20140601|2013-10-31 09:00,31,128.65,128.975,128.65,128.9,230
20140601|2013-10-31 09:30,31,128.9,128.925,128.8,128.825,200
20140601|2013-10-31 10:00,31,128.85,128.85,128.525,128.575,121
20140601|2013-10-31 10:30,31,128.575,128.6,128.475,128.525,116
20140601|2013-10-31 11:00,31,128.5,128.5,128.35,128.35,128
20140601|2013-10-31 11:30,31,128.325,128.4,128,128.2,177
20140601|2013-10-31 12:00,31,128.15,128.425,128.15,128.4,172
20140601|2013-10-31 12:30,31,128.425,128.65,128.375,128.575,376
20140601|2013-10-31 13:00,31,128.625,128.65,128.45,128.45,147
20140601|2013-10-31 13:30,31,128.475,128.7,128.475,128.7,18
20140601|2013-10-31 14:00,31,128.8,128.8,128.575,128.575,17
20140601|2013-10-31 14:30,31,128.475,128.475,128.45,128.45,3
20140601|2013-10-31 15:00,31,128.5,128.575,128.4,128.4,55
20140601|2013-10-31 15:30,31,128.55,128.55,128.55,128.55,1
20140601|2013-10-31 17:00,1,128.675,128.75,128.675,128.675,14
20140601|2013-10-31 18:00,1,128.625,128.625,128.625,128.625,5
20140601|2013-10-31 19:00,1,128.625,128.625,128.625,128.625,4
20140601|2013-10-31 20:00,1,128.75,128.75,128.75,128.75,3
20140601|2013-10-31 20:30,1,128.65,128.65,128.65,128.65,3
20140601|2013-10-31 21:00,1,128.625,128.625,128.6,128.6,9
20140601|2013-10-31 21:30,1,128.6,128.6,128.6,128.6,7
20140601|2013-11-01 01:00,1,128.55,128.55,128.55,128.55,1
20140601|2013-11-01 05:00,1,128.5,128.5,128.5,128.5,2
20140601|2013-11-01 05:30,1,128.425,128.425,128.4,128.4,6
20140601|2013-11-01 06:00,1,128.425,128.425,128.425,128.425,2
20140601|2013-11-01 06:30,1,128.475,128.475,128.475,128.475,2
20140601|2013-11-01 07:00,1,128.45,128.5,128.45,128.5,29
20140601|2013-11-01 07:30,1,128.5,128.7,128.45,128.625,30
20140601|2013-11-01 08:00,1,128.625,128.675,128.575,128.675,24
20140601|2013-11-01 08:30,1,128.625,128.675,128.575,128.575,51
20140601|2013-11-01 09:00,1,128.6,128.7,128.25,128.275,447
20140601|2013-11-01 09:30,1,128.275,128.275,127.7,127.825,582
20140601|2013-11-01 10:00,1,127.875,127.875,127.65,127.7,253
20140601|2013-11-01 10:30,1,127.75,128.1,127.7,127.975,189
20140601|2013-11-01 11:00,1,128,128.25,128,128.25,149
20140601|2013-11-01 11:30,1,128.2,128.225,127.95,128.1,158
20140601|2013-11-01 12:00,1,128.05,128.275,128.05,128.2,333
20140601|2013-11-01 12:30,1,128.225,128.25,127.9,128,331
20140601|2013-11-01 13:00,1,127.925,128.1,127.925,128,315
20140601|2013-11-01 13:30,1,127.975,128,127.975,128,78
20140601|2013-11-04 09:00,4,128,128.15,127.825,128.025,161
20140601|2013-11-04 09:30,4,128.025,128.025,127.9,127.9,75
20140601|2013-11-04 10:00,4,127.85,127.95,127.825,127.9,28
20140601|2013-11-04 10:30,4,127.95,128,127.925,127.925,49
20140601|2013-11-04 11:00,4,127.975,128.05,127.9,128,141
20140601|2013-11-04 11:30,4,128,128.025,127.875,128,299
20140601|2013-11-04 12:00,4,128,128.05,127.95,127.975,177
20140601|2013-11-04 12:30,4,127.975,128.275,127.975,128.275,217
20140601|2013-11-04 13:00,4,128.25,128.25,128.1,128.125,56
20140601|2013-11-04 13:30,4,128.125,128.125,128.1,128.1,3
20140601|2013-11-04 14:00,4,128.125,128.125,128.1,128.125,4
20140601|2013-11-04 14:30,4,128.175,128.175,128.075,128.075,36
20140601|2013-11-04 15:00,4,128.1,128.1,128.075,128.1,7
20140601|2013-11-04 15:30,4,128.1,128.1,128.1,128.1,1
20140601|2013-11-04 18:30,5,128.2,128.3,128.2,128.3,8
20140601|2013-11-04 19:00,5,128.3,128.3,128.3,128.3,1
20140601|2013-11-04 20:30,5,128.275,128.275,128.275,128.275,3
20140601|2013-11-04 21:00,5,128.25,128.25,128.25,128.25,3
20140601|2013-11-05 02:30,5,128.3,128.3,128.3,128.3,3
20140601|2013-11-05 04:00,5,128.225,128.225,128.225,128.225,1
20140601|2013-11-05 05:30,5,128.225,128.225,128.225,128.225,1
20140601|2013-11-05 06:00,5,128.275,128.275,128.275,128.275,1
20140601|2013-11-05 06:30,5,128.225,128.225,128.225,128.225,5
20140601|2013-11-05 07:30,5,128.275,128.425,128.275,128.4,51
20140601|2013-11-05 08:00,5,128.45,128.5,128.45,128.45,29
20140601|2013-11-05 08:30,5,128.425,128.45,128.35,128.425,18
20140601|2013-11-05 09:00,5,128.375,128.675,128.275,128.575,148
20140601|2013-11-05 09:30,5,128.575,128.675,128.55,128.675,104
20140601|2013-11-05 10:00,5,128.675,128.675,128.45,128.525,67
20140601|2013-11-05 10:30,5,128.575,128.675,128.5,128.55,56
20140601|2013-11-05 11:00,5,128.525,128.75,128.525,128.7,59
20140601|2013-11-05 11:30,5,128.625,128.675,128.475,128.65,60
20140601|2013-11-05 12:00,5,128.7,128.825,128.675,128.8,73
20140601|2013-11-05 12:30,5,128.8,128.825,128.525,128.75,257
20140601|2013-11-05 13:00,5,128.775,128.8,128.675,128.7,130
20140601|2013-11-05 13:30,5,128.675,128.675,128.675,128.675,5
20140601|2013-11-05 14:30,5,128.825,128.825,128.75,128.75,5
20140601|2013-11-05 15:00,5,128.675,128.675,128.525,128.525,21
20140601|2013-11-05 15:30,5,128.525,128.6,128.525,128.6,18
20140601|2013-11-05 17:00,6,128.375,128.5,128.375,128.5,14
20140601|2013-11-05 17:30,6,128.45,128.525,128.45,128.5,13
20140601|2013-11-05 22:00,6,128.5,128.5,128.5,128.5,1
20140601|2013-11-05 22:30,6,128.525,128.525,128.525,128.525,1
20140601|2013-11-05 23:00,6,128.525,128.525,128.525,128.525,3
20140601|2013-11-05 23:30,6,128.525,128.525,128.5,128.5,2
20140601|2013-11-06 00:00,6,128.5,128.5,128.5,128.5,5
20140601|2013-11-06 05:00,6,128.475,128.475,128.475,128.475,1
20140601|2013-11-06 05:30,6,128.575,128.575,128.55,128.575,6
20140601|2013-11-06 06:00,6,128.6,128.6,128.6,128.6,1
20140601|2013-11-06 06:30,6,128.6,128.625,128.525,128.625,24
20140601|2013-11-06 07:00,6,128.675,128.8,128.675,128.8,40
20140601|2013-11-06 07:30,6,128.8,128.875,128.8,128.825,22
20140601|2013-11-06 08:00,6,128.8,128.825,128.8,128.8,24
20140601|2013-11-06 08:30,6,128.775,128.8,128.5,128.5,132
20140601|2013-11-06 09:00,6,128.45,128.85,128.425,128.8,182
20140601|2013-11-06 09:30,6,128.825,128.9,128.55,128.575,200
20140601|2013-11-06 10:00,6,128.6,128.625,128.575,128.625,111
20140601|2013-11-06 10:30,6,128.6,128.625,128.55,128.6,49
20140601|2013-11-06 11:00,6,128.575,128.625,128.525,128.625,120
20140601|2013-11-06 11:30,6,128.625,128.7,128.525,128.525,36
20140601|2013-11-06 12:00,6,128.525,128.575,128.5,128.575,29
20140601|2013-11-06 12:30,6,128.575,128.7,128.45,128.65,109
20140601|2013-11-06 13:00,6,128.6,128.6,128.45,128.45,75
20140601|2013-11-06 14:00,6,128.5,128.525,128.5,128.525,3
20140601|2013-11-06 14:30,6,128.475,128.475,128.475,128.475,5
20140601|2013-11-06 15:00,6,128.475,128.5,128.45,128.45,8
20140601|2013-11-06 15:30,6,128.475,128.475,128.45,128.45,9
20140601|2013-11-06 17:30,7,128.5,128.5,128.475,128.475,2
20140601|2013-11-06 18:00,7,128.425,128.425,128.425,128.425,3
20140601|2013-11-06 18:30,7,128.5,128.5,128.5,128.5,2
20140601|2013-11-06 19:30,7,128.5,128.5,128.5,128.5,1
20140601|2013-11-06 20:30,7,128.475,128.475,128.475,128.475,1
20140601|2013-11-06 21:00,7,128.475,128.475,128.475,128.475,1
20140601|2013-11-06 22:30,7,128.5,128.5,128.5,128.5,4
20140601|2013-11-07 03:30,7,128.5,128.5,128.5,128.5,1
20140601|2013-11-07 04:00,7,128.5,128.5,128.5,128.5,1
20140601|2013-11-07 04:30,7,128.5,128.5,128.5,128.5,2
20140601|2013-11-07 05:00,7,128.425,128.425,128.425,128.425,1
20140601|2013-11-07 06:30,7,128.475,128.475,128.475,128.475,1
20140601|2013-11-07 07:00,7,128.525,128.525,128.45,128.45,3
20140601|2013-11-07 07:30,7,128.4,128.5,128.4,128.5,10
20140601|2013-11-07 08:00,7,128.5,128.5,128.475,128.475,8
20140601|2013-11-07 08:30,7,128.475,128.5,128.375,128.475,28
20140601|2013-11-07 09:00,7,128.475,128.475,128.2,128.4,212
20140601|2013-11-07 09:30,7,128.4,128.4,128.25,128.3,165
20140601|2013-11-07 10:00,7,128.3,128.35,128.175,128.3,126
20140601|2013-11-07 10:30,7,128.3,128.3,128.125,128.175,118
20140601|2013-11-07 11:00,7,128.2,128.2,128,128,204
20140601|2013-11-07 11:30,7,128,128.1,127.95,128.05,106
20140601|2013-11-07 12:00,7,128,128.175,127.975,128.05,53
20140601|2013-11-07 12:30,7,128.075,128.275,128.05,128.225,132
20140601|2013-11-07 13:00,7,128.2,128.225,128.175,128.175,112
20140601|2013-11-07 13:30,7,128.175,128.2,128.175,128.175,23
20140601|2013-11-07 14:00,7,128.175,128.175,128.175,128.175,9
20140601|2013-11-07 14:30,7,128.15,128.15,128.15,128.15,2
20140601|2013-11-07 15:00,7,128.2,128.2,128.15,128.15,19
20140601|2013-11-07 15:30,7,128.15,128.15,128.15,128.15,1
20140601|2013-11-07 17:00,8,128.1,128.1,128.1,128.1,4
20140601|2013-11-07 18:00,8,128.175,128.175,128.175,128.175,1
20140601|2013-11-07 22:30,8,128.175,128.175,128.175,128.175,5
20140601|2013-11-08 04:00,8,128.1,128.1,128.1,128.1,10
20140601|2013-11-08 06:00,8,128.1,128.1,128.1,128.1,2
20140601|2013-11-08 07:00,8,128.175,128.25,128.175,128.25,9
20140601|2013-11-08 07:30,8,128.225,128.275,128.225,128.225,5
20140601|2013-11-08 08:00,8,128.2,128.275,128.15,128.275,11
20140601|2013-11-08 08:30,8,128.275,128.7,128.275,128.575,208
20140601|2013-11-08 09:00,8,128.575,128.75,128.525,128.7,399
20140601|2013-11-08 09:30,8,128.725,128.725,128.525,128.575,168
20140601|2013-11-08 10:00,8,128.55,128.65,128.35,128.525,271
20140601|2013-11-08 10:30,8,128.525,128.55,128.275,128.475,169
20140601|2013-11-08 11:00,8,128.55,128.55,128.25,128.375,169
20140601|2013-11-08 11:30,8,128.425,128.6,128.425,128.6,267
20140601|2013-11-08 12:00,8,128.6,128.625,128.4,128.6,224
20140601|2013-11-08 12:30,8,128.575,128.8,128.525,128.775,270
20140601|2013-11-08 13:00,8,128.75,128.8,128.6,128.65,222
20140601|2013-11-08 13:30,8,128.65,128.725,128.65,128.725,7
20140601|2013-11-11 09:00,11,128.775,129,128.725,128.9,190
20140601|2013-11-11 09:30,11,128.875,128.9,128.775,128.825,64
20140601|2013-11-11 10:00,11,128.825,128.975,128.775,128.975,77
20140601|2013-11-11 10:30,11,128.975,129.025,128.875,129,143
20140601|2013-11-11 11:00,11,128.95,128.95,128.85,128.85,65
20140601|2013-11-11 11:30,11,128.875,129,128.875,128.975,103
20140601|2013-11-11 12:00,11,128.95,129.05,128.9,129.025,263
20140601|2013-11-11 12:30,11,129,129.15,128.975,129.15,170
20140601|2013-11-11 13:00,11,129.125,129.2,129.125,129.125,115
20140601|2013-11-11 13:30,11,129.175,129.2,129.15,129.15,32
20140601|2013-11-11 14:00,11,129.125,129.15,129.1,129.1,38
20140601|2013-11-11 14:30,11,129.175,129.2,129.175,129.2,6
20140601|2013-11-11 15:00,11,129.125,129.125,129.125,129.125,4
20140601|2013-11-11 17:00,12,129.125,129.125,129.125,129.125,1
20140601|2013-11-11 18:00,12,129.15,129.15,129.15,129.15,6
20140601|2013-11-11 23:00,12,129.2,129.2,129.2,129.2,17
20140601|2013-11-11 23:30,12,129.2,129.2,129.2,129.2,22
20140601|2013-11-12 00:00,12,129.175,129.175,129.175,129.175,1
20140601|2013-11-12 01:00,12,129.175,129.175,129.175,129.175,1
20140601|2013-11-12 03:30,12,129.15,129.15,129.15,129.15,7
20140601|2013-11-12 04:30,12,129.075,129.075,129.075,129.075,9
20140601|2013-11-12 05:00,12,129.075,129.075,129.075,129.075,1
20140601|2013-11-12 05:30,12,129.1,129.1,129.075,129.075,5
20140601|2013-11-12 06:00,12,129.125,129.125,129.075,129.075,3
20140601|2013-11-12 06:30,12,129.1,129.1,129.05,129.075,4
20140601|2013-11-12 07:00,12,129.225,129.25,129.2,129.2,8
20140601|2013-11-12 07:30,12,129.25,129.25,129.15,129.25,15
20140601|2013-11-12 08:00,12,129.25,129.25,129.15,129.15,16
20140601|2013-11-12 08:30,12,129.2,129.3,129.2,129.225,29
20140601|2013-11-12 09:00,12,129.275,129.325,129.05,129.15,130
20140601|2013-11-12 09:30,12,129.15,129.2,128.95,128.95,225
20140601|2013-11-12 10:00,12,129.025,129.125,128.95,129.125,114
20140601|2013-11-12 10:30,12,129.075,129.1,128.9,128.95,117
20140601|2013-11-12 11:00,12,128.95,128.95,128.875,128.925,55
20140601|2013-11-12 11:30,12,128.925,129,128.925,128.925,54
20140601|2013-11-12 12:00,12,128.925,129,128.85,129,112
20140601|2013-11-12 12:30,12,128.975,129.125,128.825,129.1,346
20140601|2013-11-12 13:00,12,129.05,129.075,129.025,129.025,88
20140601|2013-11-12 13:30,12,129,129.05,129,129.05,5
20140601|2013-11-12 14:30,12,129,129,129,129,3
20140601|2013-11-12 15:00,12,129,129,128.95,128.95,13
20140601|2013-11-12 17:30,13,128.975,128.975,128.975,128.975,1
20140601|2013-11-12 18:00,13,128.975,128.975,128.975,128.975,1
20140601|2013-11-13 01:30,13,128.975,128.975,128.975,128.975,2
20140601|2013-11-13 06:30,13,129,129.025,129,129.025,5
20140601|2013-11-13 07:00,13,129.025,129.025,129,129,2
20140601|2013-11-13 07:30,13,128.975,128.975,128.825,128.875,28
20140601|2013-11-13 08:00,13,128.8,129.025,128.725,129.025,43
20140601|2013-11-13 08:30,13,128.95,128.95,128.775,128.775,37
20140601|2013-11-13 09:00,13,128.825,129.125,128.7,129.075,165
20140601|2013-11-13 09:30,13,129.05,129.075,128.875,128.875,67
20140601|2013-11-13 10:00,13,128.95,129.325,128.95,129,293
20140601|2013-11-13 10:30,13,129,129.05,128.925,128.975,67
20140601|2013-11-13 11:00,13,129,129.1,128.95,129,99
20140601|2013-11-13 11:30,13,129.025,129.025,128.875,128.975,116
20140601|2013-11-13 12:00,13,129,129,128.8,128.95,139
20140601|2013-11-13 12:30,13,128.975,129,128.8,129,156
20140601|2013-11-13 13:00,13,129,129.025,128.925,128.925,37
20140601|2013-11-13 13:30,13,129,129,128.925,129,12
20140601|2013-11-13 15:00,13,129.05,129.05,128.95,128.95,18
20140601|2013-11-13 15:30,13,129,129.025,129,129.025,10
20140601|2013-11-13 17:00,14,128.95,128.95,128.95,128.95,5
20140601|2013-11-13 18:00,14,128.95,128.95,128.95,128.95,3
20140601|2013-11-13 19:00,14,128.975,128.975,128.975,128.975,4
20140601|2013-11-13 20:00,14,128.975,128.975,128.975,128.975,1
20140601|2013-11-13 20:30,14,128.95,128.95,128.95,128.95,6
20140601|2013-11-13 22:00,14,129,129,128.95,128.95,11
20140601|2013-11-13 22:30,14,128.95,128.95,128.95,128.95,1
20140601|2013-11-14 01:30,14,129.075,129.175,129.075,129.175,53
20140601|2013-11-14 05:30,14,129.125,129.175,129.125,129.175,10
20140601|2013-11-14 06:00,14,129.125,129.125,129.125,129.125,1
20140601|2013-11-14 06:30,14,129.075,129.125,129,129,23
20140601|2013-11-14 07:00,14,129,129,129,129,3
20140601|2013-11-14 07:30,14,129.15,129.15,129.15,129.15,1
20140601|2013-11-14 08:00,14,129.15,129.25,129.15,129.25,29
20140601|2013-11-14 08:30,14,129.25,129.275,129.15,129.15,10
20140601|2013-11-14 09:00,14,129.05,129.175,129.05,129.1,64
20140601|2013-11-14 09:30,14,129.125,129.175,128.975,129.15,146
20140601|2013-11-14 10:00,14,129.2,129.325,129.1,129.25,139
20140601|2013-11-14 10:30,14,129.25,129.25,128.975,128.975,155
20140601|2013-11-14 11:00,14,128.95,129,128.825,128.85,127
20140601|2013-11-14 11:30,14,128.925,128.975,128.775,128.775,157
20140601|2013-11-14 12:00,14,128.775,128.825,128.75,128.825,108
20140601|2013-11-14 12:30,14,128.825,129.075,128.825,129.05,127
20140601|2013-11-14 13:00,14,129.05,129.05,129,129.025,57
20140601|2013-11-14 13:30,14,129.025,129.025,129,129,14
20140601|2013-11-14 15:00,14,129,129.025,129,129.025,9
20140601|2013-11-14 15:30,14,129.025,129.025,129,129,4
20140601|2013-11-15 03:00,15,129.075,129.075,129.075,129.075,1
20140601|2013-11-15 03:30,15,129.1,129.1,129.1,129.1,1
20140601|2013-11-15 04:00,15,129.1,129.1,129.1,129.1,17
20140601|2013-11-15 04:30,15,129.05,129.1,129.05,129.1,2
20140601|2013-11-15 05:30,15,129.075,129.1,129.025,129.1,8
20140601|2013-11-15 06:00,15,129.1,129.1,129.1,129.1,8
20140601|2013-11-15 07:00,15,129.1,129.1,129.1,129.1,9
20140601|2013-11-15 07:30,15,129.025,129.05,129,129,16
20140601|2013-11-15 08:00,15,128.975,129.05,128.975,128.975,5
20140601|2013-11-15 08:30,15,129,129.05,128.85,128.85,15
20140601|2013-11-15 09:00,15,128.975,128.975,128.8,128.925,146
20140601|2013-11-15 09:30,15,128.975,129.175,128.9,129.125,214
20140601|2013-11-15 10:00,15,129.125,129.25,129.05,129.1,142
20140601|2013-11-15 10:30,15,129.1,129.125,128.975,129.125,119
20140601|2013-11-15 11:00,15,129.125,129.15,128.925,129.15,242
20140601|2013-11-15 11:30,15,129.175,129.175,128.95,128.975,163
20140601|2013-11-15 12:00,15,129,129,128.8,128.875,201
20140601|2013-11-15 12:30,15,128.875,129,128.875,128.975,132
20140601|2013-11-15 13:00,15,129,129,128.875,128.925,79
20140601|2013-11-15 13:30,15,128.95,128.95,128.875,128.9,7
20140601|2013-11-18 09:00,18,128.9,128.9,128.65,128.7,141
20140601|2013-11-18 09:30,18,128.7,128.925,128.675,128.9,67
20140601|2013-11-18 10:00,18,128.875,129.05,128.875,128.95,122
20140601|2013-11-18 10:30,18,128.975,128.975,128.675,128.675,115
20140601|2013-11-18 11:00,18,128.675,128.725,127.3,127.875,625
20140601|2013-11-18 11:30,18,127.85,127.85,127.3,127.65,513
20140601|2013-11-18 12:00,18,127.7,127.75,127.5,127.6,111
20140601|2013-11-18 12:30,18,127.6,127.7,127.525,127.65,160
20140601|2013-11-18 13:00,18,127.575,127.625,127.4,127.425,146
20140601|2013-11-18 13:30,18,127.45,127.55,127.45,127.55,58
20140601|2013-11-18 14:00,18,127.575,127.65,127.575,127.625,56
20140601|2013-11-18 14:30,18,127.6,127.6,127.575,127.575,7
20140601|2013-11-18 15:00,18,127.5,127.5,127.5,127.5,2
20140601|2013-11-18 15:30,18,127.45,127.45,127.4,127.4,21
20140601|2013-11-18 17:00,19,127.475,127.6,127.45,127.45,5
20140601|2013-11-18 17:30,19,127.55,127.55,127.55,127.55,6
20140601|2013-11-18 19:00,19,127.55,127.55,127.5,127.5,6
20140601|2013-11-18 19:30,19,127.5,127.5,127.5,127.5,3
20140601|2013-11-18 22:00,19,127.425,127.425,127.4,127.4,9
20140601|2013-11-18 23:00,19,127.45,127.5,127.45,127.5,2
20140601|2013-11-19 01:30,19,127.5,127.5,127.5,127.5,1
20140601|2013-11-19 05:30,19,127.5,127.5,127.5,127.5,1
20140601|2013-11-19 06:00,19,127.5,127.5,127.5,127.5,1
20140601|2013-11-19 07:00,19,127.425,127.55,127.425,127.55,10
20140601|2013-11-19 08:00,19,127.6,127.625,127.525,127.525,15
20140601|2013-11-19 08:30,19,127.55,127.55,127.375,127.375,108
20140601|2013-11-19 09:00,19,127.375,127.475,127.175,127.425,399
20140601|2013-11-19 09:30,19,127.425,127.5,127.375,127.45,179
20140601|2013-11-19 10:00,19,127.475,127.5,127,127.05,818
20140601|2013-11-19 10:30,19,127.05,127.15,126.775,126.9,465
20140601|2013-11-19 11:00,19,126.9,126.975,126.75,126.875,266
20140601|2013-11-19 11:30,19,126.9,126.925,126.825,126.875,442
20140601|2013-11-19 12:00,19,126.85,126.875,126.55,126.65,100
20140601|2013-11-19 12:30,19,126.725,126.875,126.425,126.475,416
20140601|2013-11-19 13:00,19,126.475,126.6,126.475,126.525,88
20140601|2013-11-19 13:30,19,126.725,126.725,126.725,126.725,15
20140601|2013-11-19 14:00,19,126.775,126.8,126.75,126.8,9
20140601|2013-11-19 15:30,19,126.625,126.675,126.6,126.675,9
20140601|2013-11-19 17:00,20,126.7,126.875,126.7,126.875,5
20140601|2013-11-19 18:00,20,126.8,126.9,126.8,126.9,4
20140601|2013-11-19 18:30,20,126.8,126.8,126.8,126.8,1
20140601|2013-11-19 20:00,20,126.65,126.65,126.65,126.65,2
20140601|2013-11-19 21:30,20,126.625,126.625,126.625,126.625,1
20140601|2013-11-20 05:30,20,126.625,126.65,126.625,126.65,3
20140601|2013-11-20 06:30,20,126.65,126.65,126.625,126.625,3
20140601|2013-11-20 07:00,20,126.725,126.775,126.6,126.775,16
20140601|2013-11-20 07:30,20,126.7,126.7,126.7,126.7,3
20140601|2013-11-20 08:00,20,126.75,126.875,126.675,126.8,11
20140601|2013-11-20 08:30,20,126.825,127.125,126.75,127,95
20140601|2013-11-20 09:00,20,127.025,127.1,126.8,126.925,197
20140601|2013-11-20 09:30,20,126.9,126.975,126.875,126.925,152
20140601|2013-11-20 10:00,20,126.95,126.95,126.725,126.875,127
20140601|2013-11-20 10:30,20,126.9,126.9,126.65,126.675,218
20140601|2013-11-20 11:00,20,126.7,126.725,126.55,126.55,123
20140601|2013-11-20 11:30,20,126.525,126.7,126.525,126.65,170
20140601|2013-11-20 12:00,20,126.625,126.75,126.5,126.65,87
20140601|2013-11-20 12:30,20,126.675,127.025,126.675,126.975,363
20140601|2013-11-20 13:00,20,127,127.1,127,127.1,74
20140601|2013-11-20 13:30,20,127.125,127.125,127.125,127.125,1
20140601|2013-11-20 14:00,20,127.075,127.125,127.075,127.125,8
20140601|2013-11-20 14:30,20,127.05,127.05,127.05,127.05,1
20140601|2013-11-20 15:00,20,127,127,126.975,126.975,8
20140601|2013-11-20 15:30,20,126.975,126.975,126.975,126.975,1
20140601|2013-11-20 16:00,20,126.9,126.9,126.9,126.9,1
20140601|2013-11-20 18:00,21,127,127,126.95,126.95,5
20140601|2013-11-20 18:30,21,126.925,126.925,126.875,126.875,21
20140601|2013-11-20 19:00,21,126.95,126.95,126.95,126.95,3
20140601|2013-11-21 02:30,21,127.075,127.075,126.975,126.975,4
20140601|2013-11-21 06:00,21,126.975,126.975,126.975,126.975,1
20140601|2013-11-21 06:30,21,126.975,126.975,126.975,126.975,2
20140601|2013-11-21 07:00,21,126.975,126.975,126.925,126.925,4
20140601|2013-11-21 07:30,21,126.925,126.925,126.9,126.9,17
20140601|2013-11-21 08:00,21,126.925,127.05,126.925,127.05,20
20140601|2013-11-21 08:30,21,126.975,127.125,126.975,126.975,42
20140601|2013-11-21 09:00,21,126.975,127.1,126.825,127.1,198
20140601|2013-11-21 09:30,21,127.1,127.475,127.05,127.375,372
20140601|2013-11-21 10:00,21,127.375,127.6,127.325,127.425,216
20140601|2013-11-21 10:30,21,127.425,127.475,127.375,127.425,31
20140601|2013-11-21 11:00,21,127.475,127.525,127.45,127.475,43
20140601|2013-11-21 11:30,21,127.45,127.525,127.4,127.4,32
20140601|2013-11-21 12:00,21,127.375,127.425,127.35,127.375,10
20140601|2013-11-21 12:30,21,127.4,127.5,127.4,127.4,84
20140601|2013-11-21 13:00,21,127.45,127.45,127.375,127.4,76
20140601|2013-11-21 13:30,21,127.425,127.45,127.425,127.45,12
20140601|2013-11-21 14:00,21,127.4,127.4,127.375,127.375,5
20140601|2013-11-21 14:30,21,127.375,127.375,127.35,127.35,17
20140601|2013-11-21 15:00,21,127.4,127.4,127.35,127.35,4
20140601|2013-11-21 15:30,21,127.325,127.325,127.325,127.325,10
20140601|2013-11-21 19:30,22,127.375,127.375,127.325,127.325,3
20140601|2013-11-21 21:00,22,127.3,127.3,127.3,127.3,1
20140601|2013-11-21 21:30,22,127.375,127.4,127.3,127.3,5
20140601|2013-11-21 23:00,22,127.325,127.325,127.325,127.325,2
20140601|2013-11-21 23:30,22,127.3,127.3,127.3,127.3,1
20140601|2013-11-22 04:30,22,127.3,127.3,127.3,127.3,4
20140601|2013-11-22 05:00,22,127.35,127.35,127.35,127.35,1
20140601|2013-11-22 05:30,22,127.325,127.35,127.325,127.35,4
20140601|2013-11-22 06:00,22,127.325,127.325,127.325,127.325,2
20140601|2013-11-22 07:00,22,127.3,127.3,127.3,127.3,1
20140601|2013-11-22 08:00,22,127.45,127.45,127.375,127.375,11
20140601|2013-11-22 08:30,22,127.45,127.475,127.425,127.45,54
20140601|2013-11-22 09:00,22,127.45,127.475,127.2,127.375,79
20140601|2013-11-22 09:30,22,127.375,127.425,127.2,127.2,104
20140601|2013-11-22 10:00,22,127.25,127.25,127.075,127.125,98
20140601|2013-11-22 10:30,22,127.125,127.125,127,127.025,108
20140601|2013-11-22 11:00,22,127.05,127.125,127.025,127.05,76
20140601|2013-11-22 11:30,22,127.025,127.075,126.95,127.05,37
20140601|2013-11-22 12:00,22,127.05,127.075,126.925,126.975,68
20140601|2013-11-22 12:30,22,126.975,127.175,126.95,127.125,183
20140601|2013-11-22 13:00,22,127.075,127.15,127.05,127.15,51
20140601|2013-11-22 13:30,22,127.2,127.4,127.2,127.4,68
20140601|2013-11-25 09:00,25,127.35,127.5,127.1,127.25,231
20140601|2013-11-25 09:30,25,127.25,127.3,127.1,127.2,171
20140601|2013-11-25 10:00,25,127.15,127.175,126.975,127.05,132
20140601|2013-11-25 10:30,25,127.025,127.125,126.875,126.95,43
20140601|2013-11-25 11:00,25,126.975,127.25,126.975,127.075,69
20140601|2013-11-25 11:30,25,127.1,127.2,127.05,127.175,32
20140601|2013-11-25 12:00,25,127.175,127.25,127.05,127.05,176
20140601|2013-11-25 12:30,25,127.05,127.225,126.975,127.2,96
20140601|2013-11-25 13:00,25,127.225,127.25,127.15,127.175,50
20140601|2013-11-25 13:30,25,127.175,127.175,127.175,127.175,1
20140601|2013-11-25 15:00,25,127.125,127.125,127.1,127.1,10
20140601|2013-11-25 15:30,25,127.1,127.1,127.1,127.1,2
20140601|2013-11-25 17:30,26,127.075,127.075,127.075,127.075,1
20140601|2013-11-25 18:30,26,127.225,127.225,127.225,127.225,10
20140601|2013-11-25 23:00,26,127.075,127.075,127.075,127.075,1
20140601|2013-11-26 01:30,26,126.975,126.975,126.975,126.975,1
20140601|2013-11-26 04:30,26,127.125,127.125,127.125,127.125,1
20140601|2013-11-26 06:00,26,127.175,127.175,127.175,127.175,1
20140601|2013-11-26 07:00,26,127.225,127.225,127.225,127.225,3
20140601|2013-11-26 07:30,26,127.225,127.225,127.225,127.225,27
20140601|2013-11-26 08:00,26,127.225,127.275,127.225,127.275,6
20140601|2013-11-26 08:30,26,127.25,127.275,127.2,127.225,11
20140601|2013-11-26 09:00,26,127.175,127.3,127.1,127.3,70
20140601|2013-11-26 09:30,26,127.275,127.4,127.25,127.35,134
20140601|2013-11-26 10:00,26,127.35,127.4,127.2,127.375,87
20140601|2013-11-26 10:30,26,127.4,127.7,127.35,127.65,153
20140601|2013-11-26 11:00,26,127.675,128.275,127.6,128.15,339
20140601|2013-11-26 11:30,26,128.15,128.15,127.925,127.975,178
20140601|2013-11-26 12:00,26,127.925,127.925,127.825,127.875,130
20140601|2013-11-26 12:30,26,127.875,127.925,127.75,127.9,179
20140601|2013-11-26 13:00,26,127.875,127.925,127.825,127.875,73
20140601|2013-11-26 13:30,26,127.875,127.875,127.775,127.8,6
20140601|2013-11-26 14:00,26,127.775,127.775,127.75,127.75,5
20140601|2013-11-26 14:30,26,127.95,127.95,127.925,127.925,5
20140601|2013-11-26 15:30,26,127.95,127.95,127.95,127.95,1
20140601|2013-11-26 17:00,27,128,128,128,128,5
20140601|2013-11-26 17:30,27,128,128,128,128,2
20140601|2013-11-26 18:00,27,128,128,128,128,19
20140601|2013-11-26 22:00,27,128,128,128,128,8
20140601|2013-11-26 23:00,27,128,128,128,128,32
20140601|2013-11-27 02:30,27,128,128,128,128,4
20140601|2013-11-27 03:30,27,128,128,128,128,15
20140601|2013-11-27 06:00,27,127.95,128,127.95,128,6
20140601|2013-11-27 06:30,27,127.975,127.975,127.975,127.975,2
20140601|2013-11-27 07:00,27,127.925,127.95,127.9,127.95,8
20140601|2013-11-27 07:30,27,127.85,127.85,127.85,127.85,2
20140601|2013-11-27 08:00,27,127.8,127.8,127.75,127.75,41
20140601|2013-11-27 08:30,27,127.725,127.75,127.7,127.75,15
20140601|2013-11-27 09:00,27,127.775,128,127.7,128,430
20140601|2013-11-27 09:30,27,128.025,128.2,127.9,128.125,194
20140601|2013-11-27 10:00,27,128.125,128.175,127.925,127.95,134
20140601|2013-11-27 10:30,27,128,128.15,128,128.1,157
20140601|2013-11-27 11:00,27,128.15,128.25,128.1,128.125,93
20140601|2013-11-27 11:30,27,128.175,128.35,128.1,128.35,252
20140601|2013-11-27 12:00,27,128.35,128.5,128.075,128.2,250
20140601|2013-11-27 12:30,27,128.225,128.7,128.225,128.65,311
20140601|2013-11-27 13:00,27,128.625,128.825,128.525,128.8,342
20140601|2013-11-27 13:30,27,128.85,128.9,128.8,128.8,75
20140601|2013-11-27 14:00,27,128.8,128.8,128.8,128.8,84
20140601|2013-11-27 14:30,27,128.8,128.8,128.775,128.8,102
20140601|2013-11-27 15:00,27,128.8,128.85,128.725,128.825,70
20140601|2013-11-27 15:30,27,128.825,128.925,128.825,128.825,134
20140601|2013-11-29 09:00,29,128.95,129.05,128.875,129,686
20140601|2013-11-29 09:30,29,129.025,129.075,128.925,129.075,292
20140601|2013-11-29 10:00,29,129.075,129.1,129,129.075,178
20140601|2013-11-29 10:30,29,129.05,129.075,128.975,129.025,131
20140601|2013-11-29 11:00,29,129.025,129.075,129,129.05,184
20140601|2013-11-29 11:30,29,129.05,129.05,128.725,128.9,301
20140601|2013-11-29 12:00,29,128.85,129.025,128.85,128.95,49
20140601|2013-12-02 09:00,2,129,129,128.675,128.8,283
20140601|2013-12-02 09:30,2,128.85,128.85,128.65,128.7,374
20140601|2013-12-02 10:00,2,128.8,128.9,128.55,128.65,518
20140601|2013-12-02 10:30,2,128.65,128.75,128.525,128.525,156
20140601|2013-12-02 11:00,2,128.5,128.85,128.5,128.8,149
20140601|2013-12-02 11:30,2,128.675,128.75,128.675,128.75,111
20140601|2013-12-02 12:00,2,128.775,128.9,128.725,128.9,228
20140601|2013-12-02 12:30,2,128.875,129,128.875,128.9,268
20140601|2013-12-02 13:00,2,128.875,129,128.875,128.975,147
20140601|2013-12-02 13:30,2,129,129,128.95,128.95,41
20140601|2013-12-02 14:00,2,128.975,129,128.875,128.9,25
20140601|2013-12-02 14:30,2,128.9,128.9,128.875,128.875,17
20140601|2013-12-02 15:00,2,128.925,128.925,128.925,128.925,7
20140601|2013-12-02 15:30,2,128.9,128.925,128.9,128.925,7
20140601|2013-12-02 17:00,3,128.925,129,128.925,129,16
20140601|2013-12-02 17:30,3,129,129,129,129,2
20140601|2013-12-02 18:00,3,129.025,129.05,129.025,129.05,10
20140601|2013-12-02 18:30,3,129.05,129.05,129.05,129.05,5
20140601|2013-12-02 19:00,3,129.075,129.075,129.025,129.075,12
20140601|2013-12-02 20:00,3,129.05,129.075,129.05,129.05,8
20140601|2013-12-02 20:30,3,129.075,129.1,129.075,129.075,6
20140601|2013-12-02 21:30,3,129.1,129.1,129.1,129.1,7
20140601|2013-12-02 22:00,3,129.1,129.1,129.1,129.1,2
20140601|2013-12-02 22:30,3,129.125,129.125,129.125,129.125,3
20140601|2013-12-02 23:00,3,129.125,129.125,129.125,129.125,3
20140601|2013-12-03 00:30,3,129.125,129.125,129.125,129.125,20
20140601|2013-12-03 01:30,3,129.125,129.125,129.125,129.125,2
20140601|2013-12-03 03:00,3,129.15,129.15,129.15,129.15,2
20140601|2013-12-03 04:00,3,129.15,129.15,129.15,129.15,1
20140601|2013-12-03 04:30,3,129.15,129.15,129.15,129.15,20
20140601|2013-12-03 05:00,3,129.15,129.15,129.15,129.15,2
20140601|2013-12-03 06:00,3,129.15,129.15,129.15,129.15,14
20140601|2013-12-03 06:30,3,129.15,129.15,129.05,129.1,19
20140601|2013-12-03 07:00,3,129.1,129.1,129.05,129.1,16
20140601|2013-12-03 07:30,3,129.05,129.1,129.025,129.075,37
20140601|2013-12-03 08:00,3,129.075,129.1,129,129,27
20140601|2013-12-03 08:30,3,129.025,129.075,128.825,128.825,100
20140601|2013-12-03 09:00,3,128.825,129.075,128.825,129,274
20140601|2013-12-03 09:30,3,129,129.175,128.925,129.125,249
20140601|2013-12-03 10:00,3,129.125,129.125,128.6,128.625,221
20140601|2013-12-03 10:30,3,128.6,128.7,128.475,128.65,135
20140601|2013-12-03 11:00,3,128.675,128.775,128.65,128.725,46
20140601|2013-12-03 11:30,3,128.7,128.775,128.625,128.7,88
20140601|2013-12-03 12:00,3,128.7,128.775,128.6,128.65,110
20140601|2013-12-03 12:30,3,128.7,128.975,128.7,128.85,446
20140601|2013-12-03 13:00,3,128.85,128.925,128.825,128.825,271
20140601|2013-12-03 13:30,3,128.825,128.875,128.825,128.875,14
20140601|2013-12-03 14:00,3,128.85,128.875,128.825,128.825,26
20140601|2013-12-03 14:30,3,128.85,128.85,128.825,128.825,4
20140601|2013-12-03 15:00,3,128.85,128.875,128.825,128.875,20
20140601|2013-12-03 15:30,3,128.9,128.9,128.9,128.9,3
20140601|2013-12-03 18:30,4,128.875,128.875,128.875,128.875,3
20140601|2013-12-03 21:30,4,128.95,128.95,128.95,128.95,5
20140601|2013-12-03 22:00,4,128.975,128.975,128.975,128.975,6
20140601|2013-12-04 03:00,4,128.9,128.9,128.85,128.85,5
20140601|2013-12-04 04:30,4,128.85,128.85,128.85,128.85,1
20140601|2013-12-04 06:00,4,128.975,128.975,128.95,128.95,3
20140601|2013-12-04 06:30,4,128.95,128.975,128.95,128.975,4
20140601|2013-12-04 07:00,4,128.875,128.875,128.875,128.875,2
20140601|2013-12-04 07:30,4,128.9,128.925,128.85,128.85,21
20140601|2013-12-04 08:00,4,128.875,128.875,128.875,128.875,2
20140601|2013-12-04 08:30,4,128.875,128.925,128.8,128.85,50
20140601|2013-12-04 09:00,4,128.85,128.975,128.825,128.9,383
20140601|2013-12-04 09:30,4,128.9,128.925,128.6,128.75,194
20140601|2013-12-04 10:00,4,128.75,128.975,128.75,128.95,130
20140601|2013-12-04 10:30,4,128.95,129.025,128.925,129,289
20140601|2013-12-04 11:00,4,129,129.075,128.925,129.025,206
20140601|2013-12-04 11:30,4,129.025,129.05,128.925,128.925,145
20140601|2013-12-04 12:00,4,128.925,129.075,128.875,129.075,114
20140601|2013-12-04 12:30,4,129.075,129.3,128.975,129.275,614
20140601|2013-12-04 13:00,4,129.275,129.3,129.175,129.2,110
20140601|2013-12-04 13:30,4,129.2,129.2,129.15,129.15,15
20140601|2013-12-04 14:00,4,129.225,129.225,129.225,129.225,1
20140601|2013-12-04 14:30,4,129.15,129.15,129,129,94
20140601|2013-12-04 15:00,4,129.025,129.05,129.025,129.05,8
20140601|2013-12-04 17:00,5,129.05,129.1,129.05,129.1,13
20140601|2013-12-04 17:30,5,129,129,129,129,2
20140601|2013-12-04 18:00,5,129.075,129.1,129.075,129.1,3
20140601|2013-12-04 21:30,5,129.15,129.15,129.15,129.15,2
20140601|2013-12-04 22:00,5,129.175,129.175,129.175,129.175,8
20140601|2013-12-04 22:30,5,129.225,129.225,129.225,129.225,6
20140601|2013-12-04 23:00,5,129.175,129.175,129.175,129.175,1
20140601|2013-12-05 01:30,5,129.2,129.2,129.2,129.2,1
20140601|2013-12-05 04:30,5,129.2,129.2,129.2,129.2,1
20140601|2013-12-05 07:00,5,129.25,129.25,129.2,129.2,7
20140601|2013-12-05 07:30,5,129.15,129.225,129.15,129.2,35
20140601|2013-12-05 08:00,5,129.2,129.25,129.15,129.15,16
20140601|2013-12-05 08:30,5,129.175,129.225,129.125,129.15,47
20140601|2013-12-05 09:00,5,129.15,129.15,128.575,128.7,534
20140601|2013-12-05 09:30,5,128.7,128.725,128.25,128.45,234
20140601|2013-12-05 10:00,5,128.45,128.575,128.45,128.55,105
20140601|2013-12-05 10:30,5,128.55,128.575,128.45,128.55,231
20140601|2013-12-05 11:00,5,128.525,128.6,128.525,128.575,186
20140601|2013-12-05 11:30,5,128.575,128.575,128.45,128.5,197
20140601|2013-12-05 12:00,5,128.5,128.5,128.225,128.275,246
20140601|2013-12-05 12:30,5,128.25,128.425,128.05,128.175,268
20140601|2013-12-05 13:00,5,128.15,128.3,128.15,128.275,283
20140601|2013-12-05 13:30,5,128.3,128.425,128.25,128.425,26
20140601|2013-12-05 14:00,5,128.3,128.35,128.275,128.35,18
20140601|2013-12-05 15:00,5,128.425,128.425,128.35,128.35,6
20140601|2013-12-05 15:30,5,128.35,128.35,128.275,128.325,7
20140601|2013-12-05 17:30,6,128.275,128.275,128.275,128.275,1
20140601|2013-12-05 19:00,6,128.15,128.15,128.15,128.15,5
20140601|2013-12-05 20:00,6,128.15,128.15,128.15,128.15,3
20140601|2013-12-05 20:30,6,128.175,128.175,128.15,128.15,3
20140601|2013-12-05 22:30,6,128.15,128.175,128.15,128.175,8
20140601|2013-12-06 00:30,6,128.2,128.2,128.2,128.2,1
20140601|2013-12-06 06:30,6,128.15,128.15,128.15,128.15,2
20140601|2013-12-06 07:00,6,128.15,128.175,128.125,128.175,5
20140601|2013-12-06 08:00,6,128.1,128.25,128.1,128.25,29
20140601|2013-12-06 08:30,6,128.25,128.25,128.175,128.175,23
20140601|2013-12-06 09:00,6,128.175,128.2,127.8,127.925,261
20140601|2013-12-06 09:30,6,127.9,127.95,127.8,127.95,142
20140601|2013-12-06 10:00,6,127.925,128,127.9,127.9,95
20140601|2013-12-06 10:30,6,127.925,128.075,127.925,128.025,90
20140601|2013-12-06 11:00,6,128.025,128.15,128.025,128.075,116
20140601|2013-12-06 11:30,6,128.1,128.175,128.075,128.175,34
20140601|2013-12-06 12:00,6,128.15,128.3,128.15,128.3,52
20140601|2013-12-06 12:30,6,128.35,128.4,128.2,128.35,423
20140601|2013-12-06 13:00,6,128.375,128.475,128.375,128.425,256
20140601|2013-12-06 13:30,6,128.45,128.5,128.45,128.5,31
20140601|2013-12-09 09:00,9,128.475,128.75,128.375,128.7,212
20140601|2013-12-09 09:30,9,128.7,128.7,128.5,128.675,135
20140601|2013-12-09 10:00,9,128.725,128.8,128.6,128.625,215
20140601|2013-12-09 10:30,9,128.65,128.675,128.525,128.65,183
20140601|2013-12-09 11:00,9,128.625,128.7,128.575,128.675,67
20140601|2013-12-09 11:30,9,128.675,128.75,128.6,128.675,128
20140601|2013-12-09 12:00,9,128.7,128.7,128.525,128.575,115
20140601|2013-12-09 12:30,9,128.575,128.825,128.55,128.8,394
20140601|2013-12-09 13:00,9,128.775,128.85,128.7,128.825,229
20140601|2013-12-09 13:30,9,128.825,128.825,128.75,128.75,8
20140601|2013-12-09 14:30,9,128.7,128.725,128.65,128.725,15
20140601|2013-12-09 15:00,9,128.7,128.725,128.625,128.725,17
20140601|2013-12-09 15:30,9,128.65,128.65,128.575,128.6,25
20140601|2013-12-09 17:00,10,128.525,128.525,128.525,128.525,1
20140601|2013-12-09 18:30,10,128.55,128.55,128.55,128.55,5
20140601|2013-12-09 19:30,10,128.6,128.6,128.6,128.6,1
20140601|2013-12-09 20:00,10,128.55,128.55,128.55,128.55,1
20140601|2013-12-09 20:30,10,128.6,128.6,128.6,128.6,2
20140601|2013-12-09 21:00,10,128.6,128.6,128.55,128.55,3
20140601|2013-12-09 22:30,10,128.6,128.625,128.6,128.625,5
20140601|2013-12-09 23:30,10,128.625,128.625,128.625,128.625,1
20140601|2013-12-10 00:00,10,128.625,128.65,128.625,128.65,4
20140601|2013-12-10 01:30,10,128.625,128.625,128.625,128.625,1
20140601|2013-12-10 02:00,10,128.65,128.65,128.65,128.65,3
20140601|2013-12-10 02:30,10,128.6,128.6,128.6,128.6,2
20140601|2013-12-10 07:30,10,128.6,128.625,128.6,128.625,2
20140601|2013-12-10 08:00,10,128.525,128.525,128.425,128.425,11
20140601|2013-12-10 08:30,10,128.55,128.625,128.45,128.475,41
20140601|2013-12-10 09:00,10,128.45,128.45,128.1,128.3,358
20140601|2013-12-10 09:30,10,128.275,128.45,128.25,128.375,141
20140601|2013-12-10 10:00,10,128.35,128.35,128.175,128.2,240
20140601|2013-12-10 10:30,10,128.225,128.35,128.225,128.35,90
20140601|2013-12-10 11:00,10,128.3,128.375,128.225,128.375,166
20140601|2013-12-10 11:30,10,128.375,128.4,128.275,128.35,91
20140601|2013-12-10 12:00,10,128.35,128.475,128.325,128.475,55
20140601|2013-12-10 12:30,10,128.475,128.8,128.45,128.75,303
20140601|2013-12-10 13:00,10,128.75,128.875,128.725,128.875,208
20140601|2013-12-10 13:30,10,128.8,128.875,128.725,128.775,83
20140601|2013-12-10 14:00,10,128.75,128.75,128.675,128.675,20
20140601|2013-12-10 14:30,10,128.675,128.7,128.675,128.7,2
20140601|2013-12-10 15:30,10,128.8,128.8,128.8,128.8,1
20140601|2013-12-10 21:30,11,128.775,128.775,128.775,128.775,6
20140601|2013-12-10 22:30,11,128.8,128.8,128.8,128.8,1
20140601|2013-12-10 23:00,11,128.825,128.85,128.825,128.85,2
20140601|2013-12-10 23:30,11,128.875,128.875,128.875,128.875,1
20140601|2013-12-11 01:00,11,128.9,128.9,128.9,128.9,2
20140601|2013-12-11 03:00,11,128.9,128.9,128.9,128.9,3
20140601|2013-12-11 03:30,11,128.9,128.9,128.9,128.9,1
20140601|2013-12-11 06:30,11,128.875,128.875,128.875,128.875,1
20140601|2013-12-11 07:00,11,128.9,128.9,128.875,128.875,3
20140601|2013-12-11 07:30,11,128.95,129,128.925,128.95,21
20140601|2013-12-11 08:00,11,128.925,128.95,128.825,128.825,35
20140601|2013-12-11 08:30,11,128.8,128.8,128.775,128.775,29
20140601|2013-12-11 09:00,11,128.775,128.8,128.5,128.6,329
20140601|2013-12-11 09:30,11,128.6,128.75,128.55,128.7,185
20140601|2013-12-11 10:00,11,128.7,128.75,128.55,128.65,343
20140601|2013-12-11 10:30,11,128.65,128.75,128.625,128.725,162
20140601|2013-12-11 11:00,11,128.7,128.725,128.55,128.625,145
20140601|2013-12-11 11:30,11,128.65,128.725,128.6,128.725,108
20140601|2013-12-11 12:00,11,128.7,128.725,128.5,128.525,138
20140601|2013-12-11 12:30,11,128.55,128.9,128.55,128.85,249
20140601|2013-12-11 13:00,11,128.875,128.875,128.6,128.65,90
20140601|2013-12-11 13:30,11,128.65,128.65,128.65,128.65,7
20140601|2013-12-11 14:00,11,128.675,128.675,128.675,128.675,1
20140601|2013-12-11 14:30,11,128.65,128.675,128.65,128.675,3
20140601|2013-12-11 15:00,11,128.7,128.75,128.7,128.75,16
20140601|2013-12-11 15:30,11,128.775,128.775,128.625,128.625,16
20140601|2013-12-11 18:30,12,128.8,128.8,128.8,128.8,1
20140601|2013-12-11 21:00,12,128.775,128.775,128.775,128.775,1
20140601|2013-12-11 21:30,12,128.8,128.8,128.8,128.8,1
20140601|2013-12-11 22:00,12,128.75,128.75,128.75,128.75,2
20140601|2013-12-12 00:00,12,128.65,128.65,128.65,128.65,2
20140601|2013-12-12 04:00,12,128.75,128.75,128.75,128.75,1
20140601|2013-12-12 04:30,12,128.75,128.75,128.75,128.75,1
20140601|2013-12-12 05:00,12,128.8,128.8,128.8,128.8,1
20140601|2013-12-12 06:00,12,128.775,128.775,128.75,128.775,3
20140601|2013-12-12 06:30,12,128.775,128.8,128.75,128.8,3
20140601|2013-12-12 07:00,12,128.825,128.9,128.825,128.9,13
20140601|2013-12-12 07:30,12,128.85,128.9,128.825,128.85,42
20140601|2013-12-12 08:00,12,128.85,129.025,128.825,128.95,184
20140601|2013-12-12 08:30,12,129,129.05,128.95,128.95,123
20140601|2013-12-12 09:00,12,129,129.2,128.975,129.05,596
20140601|2013-12-12 09:30,12,129.05,129.1,128.95,129.075,216
20140601|2013-12-12 10:00,12,129.1,129.175,128.975,129.05,244
20140601|2013-12-12 10:30,12,129.075,129.1,128.975,129,203
20140601|2013-12-12 11:00,12,129,129.125,129,129.125,223
20140601|2013-12-12 11:30,12,129.125,129.125,129.075,129.075,154
20140601|2013-12-12 12:00,12,129.075,129.1,128.975,129.05,289
20140601|2013-12-12 12:30,12,129.05,129.175,129,129.15,457
20140601|2013-12-12 13:00,12,129.125,129.15,129.075,129.1,129
20140601|2013-12-12 13:30,12,129.15,129.175,129.125,129.125,30
20140601|2013-12-12 14:00,12,129.1,129.1,129.075,129.075,9
20140601|2013-12-12 15:00,12,129.075,129.15,129.075,129.075,10
20140601|2013-12-12 15:30,12,129.125,129.175,129.125,129.175,24
20140601|2013-12-12 17:00,13,129.175,129.175,129.175,129.175,2
20140601|2013-12-12 17:30,13,129.175,129.175,129.1,129.1,4
20140601|2013-12-12 18:30,13,129.2,129.2,129.2,129.2,4
20140601|2013-12-12 19:00,13,129.2,129.225,129.2,129.225,17
20140601|2013-12-12 19:30,13,129.225,129.225,129.175,129.175,7
20140601|2013-12-12 20:00,13,129.225,129.25,129.175,129.175,14
20140601|2013-12-12 21:00,13,129.2,129.225,129.15,129.15,3
20140601|2013-12-12 22:00,13,129.25,129.25,129.25,129.25,1
20140601|2013-12-12 22:30,13,129.25,129.25,129.25,129.25,5
20140601|2013-12-12 23:00,13,129.25,129.25,129.25,129.25,9
20140601|2013-12-12 23:30,13,129.25,129.25,129.25,129.25,2
20140601|2013-12-13 01:30,13,129.25,129.25,129.25,129.25,2
20140601|2013-12-13 02:00,13,129.25,129.25,129.25,129.25,3
20140601|2013-12-13 03:30,13,129.25,129.25,129.25,129.25,1
20140601|2013-12-13 04:30,13,129.25,129.25,129.25,129.25,1
20140601|2013-12-13 07:00,13,129.15,129.15,129.125,129.125,2
20140601|2013-12-13 07:30,13,129.05,129.05,128.95,128.975,23
20140601|2013-12-13 08:00,13,128.95,129.025,128.95,129,16
20140601|2013-12-13 08:30,13,128.95,128.975,128.9,128.9,16
20140601|2013-12-13 09:00,13,128.9,128.9,128.75,128.825,212
20140601|2013-12-13 09:30,13,128.9,129,128.825,128.85,88
20140601|2013-12-13 10:00,13,128.875,128.9,128.625,128.7,192
20140601|2013-12-13 10:30,13,128.7,128.75,128.55,128.625,99
20140601|2013-12-13 11:00,13,128.65,128.675,128.55,128.6,86
20140601|2013-12-13 11:30,13,128.6,128.6,128.175,128.4,339
20140601|2013-12-13 12:00,13,128.3,128.575,128.225,128.55,195
20140601|2013-12-13 12:30,13,128.55,128.825,128.525,128.625,315
20140601|2013-12-13 13:00,13,128.625,128.675,128.575,128.6,134
20140601|2013-12-13 13:30,13,128.775,128.775,128.675,128.7,15
20140601|2013-12-16 09:00,16,128.55,128.675,128.375,128.425,277
20140601|2013-12-16 09:30,16,128.4,128.65,128.375,128.55,172
20140601|2013-12-16 10:00,16,128.55,128.775,128.5,128.725,150
20140601|2013-12-16 10:30,16,128.75,129.15,128.75,128.9,415
20140601|2013-12-16 11:00,16,128.9,129,128.85,128.85,174
20140601|2013-12-16 11:30,16,128.9,128.925,128.825,128.825,133
20140601|2013-12-16 12:00,16,128.825,128.925,128.8,128.9,158
20140601|2013-12-16 12:30,16,128.9,129.075,128.9,129.075,377
20140601|2013-12-16 13:00,16,129.075,129.075,128.925,129,118
20140601|2013-12-16 13:30,16,128.925,128.925,128.875,128.875,8
20140601|2013-12-16 14:00,16,128.925,128.925,128.85,128.85,11
20140601|2013-12-16 14:30,16,128.875,128.875,128.85,128.85,7
20140601|2013-12-16 15:00,16,128.85,128.85,128.85,128.85,1
20140601|2013-12-16 15:30,16,128.875,128.875,128.875,128.875,2
20140601|2013-12-16 17:00,17,128.875,128.875,128.875,128.875,6
20140601|2013-12-16 21:00,17,128.95,128.95,128.95,128.95,2
20140601|2013-12-16 21:30,17,128.95,128.95,128.95,128.95,2
20140601|2013-12-17 01:00,17,128.9,128.9,128.9,128.9,1
20140601|2013-12-17 04:00,17,128.95,128.95,128.95,128.95,2
20140601|2013-12-17 04:30,17,128.9,128.975,128.9,128.975,3
20140601|2013-12-17 05:00,17,129,129,128.925,128.925,4
20140601|2013-12-17 05:30,17,128.95,128.95,128.95,128.95,2
20140601|2013-12-17 06:30,17,128.875,128.875,128.875,128.875,2
20140601|2013-12-17 07:00,17,128.925,129.025,128.9,128.975,26
20140601|2013-12-17 07:30,17,128.975,128.975,128.925,128.925,13
20140601|2013-12-17 08:00,17,128.925,128.925,128.825,128.825,29
20140601|2013-12-17 08:30,17,128.825,128.85,128.775,128.825,43
20140601|2013-12-17 09:00,17,128.875,128.975,128.775,128.875,171
20140601|2013-12-17 09:30,17,128.875,128.925,128.875,128.925,73
20140601|2013-12-17 10:00,17,128.875,128.925,128.825,128.85,64
20140601|2013-12-17 10:30,17,128.85,128.9,128.85,128.85,66
20140601|2013-12-17 11:00,17,128.85,128.85,128.425,128.55,245
20140601|2013-12-17 11:30,17,128.55,128.7,128.525,128.675,138
20140601|2013-12-17 12:00,17,128.7,128.7,128.575,128.625,98
20140601|2013-12-17 12:30,17,128.625,128.7,128.55,128.6,147
20140601|2013-12-17 13:00,17,128.575,128.65,128.575,128.625,29
20140601|2013-12-17 13:30,17,128.6,128.6,128.575,128.575,3
20140601|2013-12-17 14:00,17,128.6,128.6,128.55,128.55,14
20140601|2013-12-17 14:30,17,128.6,128.6,128.6,128.6,4
20140601|2013-12-17 15:00,17,128.6,128.675,128.6,128.65,121
20140601|2013-12-17 15:30,17,128.65,128.75,128.65,128.75,172
20140601|2013-12-17 17:30,18,128.75,128.75,128.7,128.7,3
20140601|2013-12-17 18:00,18,128.7,128.775,128.7,128.775,7
20140601|2013-12-17 19:00,18,128.75,128.75,128.7,128.7,16
20140601|2013-12-17 19:30,18,128.675,128.675,128.65,128.65,3
20140601|2013-12-17 20:00,18,128.625,128.625,128.625,128.625,2
20140601|2013-12-17 20:30,18,128.6,128.6,128.6,128.6,5
20140601|2013-12-17 22:30,18,128.675,128.7,128.625,128.625,11
20140601|2013-12-17 23:00,18,128.625,128.625,128.625,128.625,3
20140601|2013-12-18 05:30,18,128.55,128.55,128.5,128.5,6
20140601|2013-12-18 07:00,18,128.475,128.525,128.475,128.525,13
20140601|2013-12-18 07:30,18,128.55,128.55,128.525,128.525,11
20140601|2013-12-18 08:00,18,128.5,128.6,128.5,128.55,12
20140601|2013-12-18 08:30,18,128.55,128.575,128.475,128.55,51
20140601|2013-12-18 09:00,18,128.575,128.75,128.475,128.625,98
20140601|2013-12-18 09:30,18,128.625,128.625,128.325,128.4,188
20140601|2013-12-18 10:00,18,128.45,128.5,128.4,128.475,139
20140601|2013-12-18 10:30,18,128.45,128.5,128.35,128.425,125
20140601|2013-12-18 11:00,18,128.375,128.45,128.3,128.35,190
20140601|2013-12-18 11:30,18,128.35,128.425,128.275,128.3,72
20140601|2013-12-18 12:00,18,128.3,128.3,128.25,128.25,74
20140601|2013-12-18 12:30,18,128.25,128.325,128.05,128.1,206
20140601|2013-12-18 13:00,18,128.075,128.175,128.05,128.125,159
20140601|2013-12-18 13:30,18,128.125,128.25,128.125,128.25,19
20140601|2013-12-18 14:00,18,128.25,128.25,128.25,128.25,4
20140601|2013-12-18 14:30,18,128.225,128.225,128.225,128.225,20
20140601|2013-12-18 15:00,18,128.25,128.25,128.25,128.25,1
20140601|2013-12-18 15:30,18,128.175,128.175,128.125,128.125,6
20140601|2013-12-18 17:00,19,128.15,128.15,128.125,128.125,9
20140601|2013-12-18 17:30,19,128.175,128.175,128.175,128.175,2
20140601|2013-12-18 18:30,19,128.25,128.25,128.25,128.25,1
20140601|2013-12-18 19:00,19,128.175,128.175,128.175,128.175,2
20140601|2013-12-18 19:30,19,128.225,128.25,128.225,128.25,3
20140601|2013-12-18 20:00,19,128.175,128.175,128.175,128.175,1
20140601|2013-12-18 20:30,19,128.15,128.15,128.075,128.075,20
20140601|2013-12-18 23:00,19,128.075,128.075,128.075,128.075,1
20140601|2013-12-18 23:30,19,128.05,128.05,128.05,128.05,1
20140601|2013-12-19 03:00,19,128.05,128.05,128.05,128.05,1
20140601|2013-12-19 03:30,19,128.175,128.175,128.175,128.175,1
20140601|2013-12-19 04:00,19,128.05,128.05,128.05,128.05,2
20140601|2013-12-19 06:00,19,128.025,128.025,128.025,128.025,1
20140601|2013-12-19 06:30,19,128,128.025,128,128.025,5
20140601|2013-12-19 07:00,19,128.225,128.25,128.225,128.25,34
20140601|2013-12-19 07:30,19,128.25,128.25,128.25,128.25,16
20140601|2013-12-19 08:00,19,128.2,128.2,128.2,128.2,6
20140601|2013-12-19 08:30,19,128.125,128.25,128.125,128.225,15
20140601|2013-12-19 09:00,19,128.175,128.25,127.975,128.225,302
20140601|2013-12-19 09:30,19,128.25,128.575,128.225,128.4,314
20140601|2013-12-19 10:00,19,128.375,128.45,128.35,128.425,40
20140601|2013-12-19 10:30,19,128.35,128.675,128.325,128.575,193
20140601|2013-12-19 11:00,19,128.55,128.65,128.525,128.6,118
20140601|2013-12-19 11:30,19,128.625,128.625,128.5,128.575,55
20140601|2013-12-19 12:00,19,128.6,128.625,128.5,128.6,56
20140601|2013-12-19 12:30,19,128.6,128.9,128.575,128.725,360
20140601|2013-12-19 13:00,19,128.75,128.825,128.725,128.825,128
20140601|2013-12-19 13:30,19,128.825,128.875,128.775,128.775,48
20140601|2013-12-19 14:00,19,128.8,128.8,128.775,128.775,3
20140601|2013-12-19 14:30,19,128.75,128.75,128.75,128.75,1
20140601|2013-12-19 15:00,19,128.85,128.85,128.825,128.825,8
20140601|2013-12-19 15:30,19,128.85,128.9,128.825,128.9,22
20140601|2013-12-19 17:00,20,128.9,128.95,128.9,128.95,15
20140601|2013-12-19 17:30,20,128.85,128.85,128.85,128.85,2
20140601|2013-12-19 18:00,20,128.95,128.975,128.95,128.975,8
20140601|2013-12-19 19:00,20,128.95,128.975,128.9,128.975,10
20140601|2013-12-19 19:30,20,128.975,128.975,128.975,128.975,1
20140601|2013-12-19 20:00,20,128.925,128.925,128.875,128.875,13
20140601|2013-12-19 20:30,20,128.95,129.025,128.925,129.025,107
20140601|2013-12-19 21:00,20,129.025,129.025,129,129,6
20140601|2013-12-19 21:30,20,128.95,128.95,128.95,128.95,3
20140601|2013-12-19 22:00,20,128.875,128.875,128.85,128.85,3
20140601|2013-12-20 03:00,20,129,129.05,129,129.05,31
20140601|2013-12-20 04:00,20,128.85,128.85,128.75,128.75,3
20140601|2013-12-20 04:30,20,128.75,128.75,128.75,128.75,1
20140601|2013-12-20 05:30,20,128.75,128.75,128.7,128.7,4
20140601|2013-12-20 06:00,20,128.75,128.75,128.7,128.7,14
20140601|2013-12-20 06:30,20,128.7,128.8,128.675,128.8,11
20140601|2013-12-20 07:00,20,128.75,128.8,128.75,128.75,7
20140601|2013-12-20 07:30,20,128.775,128.875,128.725,128.75,71
20140601|2013-12-20 08:00,20,128.75,128.925,128.75,128.925,41
20140601|2013-12-20 08:30,20,128.9,129.125,128.825,129.125,181
20140601|2013-12-20 09:00,20,129.125,129.25,129,129.125,898
20140601|2013-12-20 09:30,20,129.175,129.325,129.125,129.275,453
20140601|2013-12-20 10:00,20,129.3,129.35,129.125,129.25,472
20140601|2013-12-20 10:30,20,129.225,129.3,129.05,129.1,354
20140601|2013-12-20 11:00,20,129.1,129.175,129.05,129.075,400
20140601|2013-12-20 11:30,20,129.15,129.2,129,129.075,171
20140601|2013-12-20 12:00,20,129.05,129.1,129.025,129.05,141
20140601|2013-12-20 12:30,20,129.05,129.15,129,129.05,273
20140601|2013-12-20 13:00,20,129.05,129.05,128.975,128.975,126
20140601|2013-12-20 13:30,20,129,129.025,128.975,129.025,10
20140601|2013-12-23 09:00,23,129.025,129.4,129,129.35,767
20140601|2013-12-23 09:30,23,129.35,129.425,129.275,129.4,177
20140601|2013-12-23 10:00,23,129.375,129.475,129.325,129.45,233
20140601|2013-12-23 10:30,23,129.45,129.45,129.3,129.3,270
20140601|2013-12-23 11:00,23,129.3,129.3,129.1,129.125,182
20140601|2013-12-23 11:30,23,129.1,129.175,129.1,129.125,220
20140601|2013-12-23 12:00,23,129.075,129.075,129,129.025,295
20140601|2013-12-23 12:30,23,129.05,129.225,129.05,129.15,220
20140601|2013-12-23 13:00,23,129.125,129.125,129.075,129.075,113
20140601|2013-12-23 13:30,23,129.075,129.075,129.075,129.075,2
20140601|2013-12-23 14:00,23,129.075,129.075,129.075,129.075,6
20140601|2013-12-23 14:30,23,129.075,129.075,129.075,129.075,1
20140601|2013-12-23 15:00,23,129.075,129.1,129.075,129.1,5
20140601|2013-12-23 15:30,23,129.125,129.125,129.125,129.125,12
20140601|2013-12-23 17:00,24,129.05,129.05,129.05,129.05,2
20140601|2013-12-23 20:30,24,129.225,129.225,129.225,129.225,1
20140601|2013-12-24 06:00,24,129.175,129.3,129.15,129.15,122
20140601|2013-12-24 06:30,24,129.075,129.075,129.05,129.05,3
20140601|2013-12-24 07:00,24,129.05,129.05,129.05,129.05,46
20140601|2013-12-24 07:30,24,129.15,129.15,129.15,129.15,1
20140601|2013-12-24 08:00,24,129.025,129.025,128.775,128.8,93
20140601|2013-12-24 08:30,24,128.75,128.875,128.75,128.8,44
20140601|2013-12-24 09:00,24,128.8,129.05,128.8,128.85,240
20140601|2013-12-24 09:30,24,128.875,128.925,128.8,128.875,296
20140601|2013-12-24 10:00,24,128.875,128.95,128.875,128.925,110
20140601|2013-12-24 10:30,24,128.925,129.1,128.925,129.1,152
20140601|2013-12-24 11:00,24,129.075,129.125,129,129.1,86
20140601|2013-12-24 11:30,24,129.1,129.15,128.975,129.05,95
20140601|2013-12-24 12:00,24,129,129.05,128.95,128.95,96
20140601|2013-12-26 09:00,26,129.125,129.3,129.1,129.2,183
20140601|2013-12-26 09:30,26,129.175,129.175,129.125,129.125,28
20140601|2013-12-26 10:00,26,129.175,129.175,129.125,129.125,25
20140601|2013-12-26 10:30,26,129.125,129.175,129.1,129.175,51
20140601|2013-12-26 11:00,26,129.125,129.225,129.1,129.175,48
20140601|2013-12-26 11:30,26,129.175,129.225,129.175,129.225,11
20140601|2013-12-26 12:00,26,129.25,129.325,129.25,129.25,53
20140601|2013-12-26 12:30,26,129.25,129.375,129.225,129.3,174
20140601|2013-12-26 13:00,26,129.375,129.375,129.225,129.275,45
20140601|2013-12-26 13:30,26,129.25,129.25,129.25,129.25,2
20140601|2013-12-26 14:00,26,129.25,129.25,129.25,129.25,1
20140601|2013-12-26 15:30,26,129.3,129.3,129.3,129.3,1
20140601|2013-12-26 17:30,27,129.3,129.3,129.3,129.3,3
20140601|2013-12-26 18:00,27,129.3,129.3,129.275,129.275,3
20140601|2013-12-26 18:30,27,129.3,129.3,129.3,129.3,1
20140601|2013-12-26 19:00,27,129.275,129.3,129.275,129.3,3
20140601|2013-12-26 19:30,27,129.3,129.3,129.3,129.3,1
20140601|2013-12-26 20:30,27,129.3,129.3,129.3,129.3,2
20140601|2013-12-26 22:00,27,129.325,129.325,129.325,129.325,2
20140601|2013-12-26 23:00,27,129.35,129.35,129.35,129.35,2
20140601|2013-12-27 01:00,27,129.35,129.35,129.35,129.35,1
20140601|2013-12-27 02:30,27,129.4,129.4,129.4,129.4,19
20140601|2013-12-27 04:00,27,129.4,129.4,129.4,129.4,5
20140601|2013-12-27 06:00,27,129.4,129.4,129.4,129.4,8
20140601|2013-12-27 06:30,27,129.4,129.4,129.4,129.4,3
20140601|2013-12-27 07:00,27,129.3,129.3,129.3,129.3,1
20140601|2013-12-27 07:30,27,129.375,129.375,129.325,129.375,3
20140601|2013-12-27 08:00,27,129.325,129.425,129.325,129.375,9
20140601|2013-12-27 08:30,27,129.35,129.4,129.35,129.4,7
20140601|2013-12-27 09:00,27,129.35,129.875,129.35,129.825,1189
20140601|2013-12-27 09:30,27,129.825,130,129.825,129.95,1003
20140601|2013-12-27 10:00,27,130,130,129.825,129.925,369
20140601|2013-12-27 10:30,27,129.95,129.975,129.65,129.875,706
20140601|2013-12-27 11:00,27,129.875,130,129.875,129.95,300
20140601|2013-12-27 11:30,27,129.95,129.975,129.85,129.925,348
20140601|2013-12-27 12:00,27,129.9,129.925,129.7,129.825,272
20140601|2013-12-27 12:30,27,129.825,129.825,129.55,129.675,633
20140601|2013-12-27 13:00,27,129.65,129.675,129.6,129.65,138
20140601|2013-12-27 13:30,27,129.675,129.7,129.55,129.55,83
20140601|2013-12-30 09:00,30,129.725,129.75,129.525,129.7,320
20140601|2013-12-30 09:30,30,129.675,129.8,129.6,129.75,354
20140601|2013-12-30 10:00,30,129.75,129.85,129.675,129.675,137
20140601|2013-12-30 10:30,30,129.7,129.7,129.275,129.45,463
20140601|2013-12-30 11:00,30,129.4,129.65,129.4,129.625,259
20140601|2013-12-30 11:30,30,129.625,129.725,129.625,129.7,84
20140601|2013-12-30 12:00,30,129.725,129.875,129.725,129.8,295
20140601|2013-12-30 12:30,30,129.8,129.925,129.725,129.725,373
20140601|2013-12-30 13:00,30,129.75,129.8,129.625,129.675,230
20140601|2013-12-30 13:30,30,129.7,129.775,129.65,129.65,59
20140601|2013-12-30 14:00,30,129.725,129.85,129.7,129.85,24
20140601|2013-12-30 14:30,30,129.725,129.825,129.725,129.775,8
20140601|2013-12-30 15:00,30,129.7,129.85,129.7,129.85,5
20140601|2013-12-30 15:30,30,129.775,129.775,129.675,129.75,29
20140601|2013-12-30 17:00,31,129.775,129.875,129.75,129.875,9
20140601|2013-12-30 17:30,31,129.875,129.875,129.875,129.875,1
20140601|2013-12-30 18:00,31,129.9,129.9,129.9,129.9,2
20140601|2013-12-30 18:30,31,129.825,129.9,129.825,129.9,2
20140601|2013-12-30 20:30,31,129.875,129.875,129.875,129.875,1
20140601|2013-12-30 21:00,31,129.85,129.85,129.85,129.85,1
20140601|2013-12-30 22:00,31,129.85,129.85,129.85,129.85,1
20140601|2013-12-31 03:00,31,129.925,129.925,129.925,129.925,1
20140601|2013-12-31 03:30,31,129.925,129.925,129.925,129.925,1
20140601|2013-12-31 04:30,31,129.925,129.925,129.925,129.925,4
20140601|2013-12-31 07:30,31,129.925,129.925,129.875,129.9,8
20140601|2013-12-31 08:00,31,129.925,129.95,129.875,129.875,54
20140601|2013-12-31 08:30,31,129.95,130,129.925,129.95,315
20140601|2013-12-31 09:00,31,129.95,130,129.9,129.925,228
20140601|2013-12-31 09:30,31,129.925,130.025,129.925,129.975,501
20140601|2013-12-31 10:00,31,129.975,129.975,129.65,129.9,263
20140601|2013-12-31 10:30,31,129.875,129.9,129.825,129.9,84
20140601|2013-12-31 11:00,31,129.9,129.925,129.775,129.775,54
20140601|2013-12-31 11:30,31,129.775,129.875,129.65,129.675,170
20140601|2013-12-31 12:00,31,129.675,129.675,129.55,129.65,192
20140601|2013-12-31 12:30,31,129.65,129.8,129.45,129.5,431
20140601|2013-12-31 13:00,31,129.5,129.575,129.425,129.525,201
20140601|2013-12-31 14:00,31,129.475,129.5,129.475,129.5,3
20140601|2013-12-31 15:30,31,129.45,129.475,129.45,129.475,4
20140601|2014-01-02 09:00,2,129.6,129.925,129.525,129.85,710
20140601|2014-01-02 09:30,2,129.875,129.925,129.825,129.9,368
20140601|2014-01-02 10:00,2,129.9,130.025,129.875,129.925,600
20140601|2014-01-02 10:30,2,129.925,130,129.8,129.925,191
20140601|2014-01-02 11:00,2,129.95,129.95,129.8,129.875,462
20140601|2014-01-02 11:30,2,129.925,130.075,129.925,130,493
20140601|2014-01-02 12:00,2,130,130.05,129.725,129.825,533
20140601|2014-01-02 12:30,2,129.825,129.9,129.625,129.75,363
20140601|2014-01-02 13:00,2,129.75,129.75,129.6,129.65,177
20140601|2014-01-02 13:30,2,129.65,129.8,129.575,129.8,93
20140601|2014-01-02 14:00,2,129.75,129.8,129.725,129.775,6
20140601|2014-01-02 14:30,2,129.75,129.825,129.75,129.825,14
20140601|2014-01-02 15:00,2,129.825,129.9,129.825,129.9,41
20140601|2014-01-02 15:30,2,129.85,129.9,129.85,129.875,21
20140601|2014-01-02 17:00,3,129.8,129.925,129.8,129.9,8
20140601|2014-01-02 19:00,3,129.875,129.875,129.825,129.825,2
20140601|2014-01-02 20:30,3,129.825,129.825,129.825,129.825,5
20140601|2014-01-02 21:30,3,129.825,129.825,129.825,129.825,1
20140601|2014-01-03 01:00,3,129.925,129.925,129.925,129.925,1
20140601|2014-01-03 04:00,3,129.85,129.85,129.85,129.85,1
20140601|2014-01-03 04:30,3,129.9,129.9,129.9,129.9,1
20140601|2014-01-03 05:00,3,129.925,129.925,129.925,129.925,2
20140601|2014-01-03 07:00,3,129.9,129.975,129.9,129.95,29
20140601|2014-01-03 07:30,3,129.95,129.95,129.875,129.925,21
20140601|2014-01-03 08:00,3,129.95,129.975,129.925,129.925,7
20140601|2014-01-03 08:30,3,129.95,130,129.9,130,241
20140601|2014-01-03 09:00,3,129.975,130.025,129.9,129.9,466
20140601|2014-01-03 09:30,3,129.925,129.925,129.725,129.85,288
20140601|2014-01-03 10:00,3,129.875,129.9,129.8,129.9,161
20140601|2014-01-03 10:30,3,129.875,129.9,129.85,129.9,93
20140601|2014-01-03 11:00,3,129.9,129.975,129.85,129.875,125
20140601|2014-01-03 11:30,3,129.925,130.025,129.875,129.925,312
20140601|2014-01-03 12:00,3,129.95,130,129.875,129.925,283
20140601|2014-01-03 12:30,3,129.95,130.075,129.875,130.075,522
20140601|2014-01-03 13:00,3,130.025,130.05,129.95,129.975,264
20140601|2014-01-03 13:30,3,129.975,130.05,129.95,129.975,122
20140601|2014-01-06 09:00,6,130.025,130.2,130,130.2,555
20140601|2014-01-06 09:30,6,130.175,130.3,130.125,130.175,438
20140601|2014-01-06 10:00,6,130.175,130.225,130.075,130.1,226
20140601|2014-01-06 10:30,6,130.15,130.25,130.1,130.125,203
20140601|2014-01-06 11:00,6,130.175,130.175,129.975,130,254
20140601|2014-01-06 11:30,6,130.025,130.075,129.95,129.975,284
20140601|2014-01-06 12:00,6,130,130.075,129.875,130.05,372
20140601|2014-01-06 12:30,6,130.025,130.075,129.95,130.025,318
20140601|2014-01-06 13:00,6,130.05,130.15,130.025,130.125,189
20140601|2014-01-06 13:30,6,130.1,130.2,130.1,130.125,59
20140601|2014-01-06 14:00,6,130.125,130.125,130.075,130.075,7
20140601|2014-01-06 14:30,6,130.075,130.075,130.05,130.075,29
20140601|2014-01-06 15:00,6,130.075,130.1,130.075,130.1,8
20140601|2014-01-06 15:30,6,130.1,130.125,130.075,130.075,31
20140601|2014-01-06 17:00,7,130.075,130.125,130.075,130.125,14
20140601|2014-01-06 18:00,7,130.15,130.15,130.15,130.15,2
20140601|2014-01-06 19:00,7,130.125,130.15,130.125,130.125,4
20140601|2014-01-06 19:30,7,130.125,130.125,130.125,130.125,1
20140601|2014-01-06 20:30,7,130.125,130.125,130.125,130.125,3
20140601|2014-01-06 23:00,7,130.15,130.15,130.15,130.15,3
20140601|2014-01-07 00:00,7,130.1,130.1,130.1,130.1,1
20140601|2014-01-07 01:00,7,130.125,130.125,130.125,130.125,1
20140601|2014-01-07 01:30,7,130.125,130.125,130.125,130.125,1
20140601|2014-01-07 02:30,7,130.075,130.075,130.075,130.075,5
20140601|2014-01-07 03:30,7,130.125,130.125,130.125,130.125,1
20140601|2014-01-07 04:00,7,130.075,130.075,130.075,130.075,4
20140601|2014-01-07 04:30,7,130.15,130.15,130.15,130.15,1
20140601|2014-01-07 05:30,7,130.1,130.1,130.075,130.075,2
20140601|2014-01-07 06:00,7,130.1,130.1,130.075,130.075,8
20140601|2014-01-07 06:30,7,130.1,130.1,130.1,130.1,1
20140601|2014-01-07 07:00,7,130.1,130.125,130.1,130.125,6
20140601|2014-01-07 07:30,7,130.15,130.2,130.1,130.15,8
20140601|2014-01-07 08:00,7,130.075,130.1,130.075,130.1,14
20140601|2014-01-07 08:30,7,130.1,130.125,129.95,130.05,178
20140601|2014-01-07 09:00,7,130.05,130.125,129.85,130.05,322
20140601|2014-01-07 09:30,7,130.025,130.125,130.025,130.1,226
20140601|2014-01-07 10:00,7,130.1,130.1,129.9,129.975,386
20140601|2014-01-07 10:30,7,129.975,130.025,129.925,129.925,297
20140601|2014-01-07 11:00,7,129.9,129.925,129.725,129.725,564
20140601|2014-01-07 11:30,7,129.75,129.8,129.625,129.65,388
20140601|2014-01-07 12:00,7,129.65,129.8,129.55,129.8,300
20140601|2014-01-07 12:30,7,129.8,129.825,129.325,129.325,919
20140601|2014-01-07 13:00,7,129.325,129.55,129.325,129.5,197
20140601|2014-01-07 13:30,7,129.5,129.575,129.45,129.45,66
20140601|2014-01-07 14:00,7,129.425,129.425,129.425,129.425,5
20140601|2014-01-07 14:30,7,129.425,129.425,129.425,129.425,1
20140601|2014-01-07 15:00,7,129.425,129.45,129.375,129.45,30
20140601|2014-01-07 15:30,7,129.4,129.45,129.4,129.425,9
20140601|2014-01-07 17:00,8,129.35,129.425,129.35,129.425,2
20140601|2014-01-07 17:30,8,129.325,129.45,129.325,129.45,2
20140601|2014-01-07 18:00,8,129.4,129.4,129.35,129.35,12
20140601|2014-01-07 18:30,8,129.35,129.35,129.35,129.35,15
20140601|2014-01-07 19:00,8,129.375,129.425,129.375,129.425,2
20140601|2014-01-07 19:30,8,129.45,129.45,129.45,129.45,1
20140601|2014-01-07 20:00,8,129.4,129.4,129.3,129.3,44
20140601|2014-01-07 20:30,8,129.375,129.375,129.375,129.375,1
20140601|2014-01-07 22:00,8,129.35,129.35,129.325,129.325,6
20140601|2014-01-07 23:00,8,129.35,129.35,129.35,129.35,1
20140601|2014-01-08 04:00,8,129.425,129.425,129.425,129.425,2
20140601|2014-01-08 04:30,8,129.425,129.425,129.425,129.425,1
20140601|2014-01-08 05:00,8,129.425,129.425,129.425,129.425,2
20140601|2014-01-08 05:30,8,129.425,129.425,129.425,129.425,1
20140601|2014-01-08 06:30,8,129.5,129.5,129.475,129.5,9
20140601|2014-01-08 07:00,8,129.5,129.5,129.425,129.425,30
20140601|2014-01-08 07:30,8,129.425,129.425,129.4,129.4,3
20140601|2014-01-08 08:00,8,129.35,129.45,129.325,129.4,63
20140601|2014-01-08 08:30,8,129.425,129.45,129.325,129.325,175
20140601|2014-01-08 09:00,8,129.375,129.65,129.375,129.625,457
20140601|2014-01-08 09:30,8,129.625,129.75,129.625,129.7,327
20140601|2014-01-08 10:00,8,129.7,129.775,129.625,129.725,377
20140601|2014-01-08 10:30,8,129.75,129.8,129.725,129.775,275
20140601|2014-01-08 11:00,8,129.775,129.95,129.7,129.85,257
20140601|2014-01-08 11:30,8,129.9,129.925,129.75,129.875,271
20140601|2014-01-08 12:00,8,129.875,129.95,129.6,129.725,414
20140601|2014-01-08 12:30,8,129.75,129.95,129.625,129.9,1043
20140601|2014-01-08 13:00,8,129.9,129.925,129.875,129.875,237
20140601|2014-01-08 13:30,8,129.9,129.925,129.875,129.925,23
20140601|2014-01-08 14:00,8,129.9,129.925,129.9,129.9,21
20140601|2014-01-08 14:30,8,129.925,129.925,129.9,129.9,23
20140601|2014-01-08 15:00,8,129.9,129.95,129.8,129.825,132
20140601|2014-01-08 15:30,8,129.875,129.95,129.825,129.875,23
20140601|2014-01-08 17:00,9,129.85,129.85,129.7,129.725,59
20140601|2014-01-08 17:30,9,129.7,129.725,129.7,129.7,16
20140601|2014-01-08 18:00,9,129.7,129.7,129.7,129.7,7
20140601|2014-01-08 18:30,9,129.7,129.725,129.7,129.725,2
20140601|2014-01-08 19:00,9,129.65,129.675,129.65,129.65,10
20140601|2014-01-08 19:30,9,129.65,129.65,129.65,129.65,4
20140601|2014-01-08 20:00,9,129.675,129.675,129.675,129.675,1
20140601|2014-01-08 20:30,9,129.675,129.725,129.675,129.725,7
20140601|2014-01-08 22:00,9,129.7,129.7,129.7,129.7,8
20140601|2014-01-08 23:00,9,129.65,129.65,129.65,129.65,1
20140601|2014-01-09 00:00,9,129.7,129.725,129.7,129.725,6
20140601|2014-01-09 03:00,9,129.7,129.7,129.7,129.7,2
20140601|2014-01-09 04:00,9,129.65,129.65,129.65,129.65,3
20140601|2014-01-09 05:00,9,129.725,129.725,129.725,129.725,1
20140601|2014-01-09 06:00,9,129.7,129.75,129.7,129.75,2
20140601|2014-01-09 06:30,9,129.725,129.725,129.725,129.725,6
20140601|2014-01-09 07:00,9,129.725,129.725,129.7,129.7,5
20140601|2014-01-09 07:30,9,129.675,129.725,129.65,129.725,27
20140601|2014-01-09 08:00,9,129.65,129.9,129.65,129.75,19
20140601|2014-01-09 08:30,9,129.75,129.825,129.75,129.8,80
20140601|2014-01-09 09:00,9,129.8,130.175,129.8,130.15,653
20140601|2014-01-09 09:30,9,130.175,130.25,130.125,130.225,435
20140601|2014-01-09 10:00,9,130.25,130.325,130.225,130.25,347
20140601|2014-01-09 10:30,9,130.3,130.425,130.275,130.4,431
20140601|2014-01-09 11:00,9,130.375,130.4,130.05,130.15,355
20140601|2014-01-09 11:30,9,130.15,130.15,129.725,129.825,336
20140601|2014-01-09 12:00,9,129.8,130.05,129.7,130.05,157
20140601|2014-01-09 12:30,9,130.05,130.225,129.95,130.05,484
20140601|2014-01-09 13:00,9,130,130.05,129.925,129.95,259
20140601|2014-01-09 13:30,9,129.925,129.95,129.875,129.9,52
20140601|2014-01-09 14:00,9,130,130.025,129.95,130,9
20140601|2014-01-09 14:30,9,130.05,130.05,129.925,129.925,24
20140601|2014-01-09 15:00,9,129.95,129.95,129.9,129.9,15
20140601|2014-01-09 15:30,9,130,130.1,130,130.05,12
20140601|2014-01-09 17:00,10,130.05,130.175,130.025,130.025,31
20140601|2014-01-09 17:30,10,130.05,130.05,130,130,11
20140601|2014-01-09 18:30,10,130.05,130.05,130.05,130.05,7
20140601|2014-01-09 19:30,10,129.975,130.075,129.975,130.075,11
20140601|2014-01-09 20:00,10,130.05,130.05,130.05,130.05,5
20140601|2014-01-09 20:30,10,130.175,130.175,130.175,130.175,7
20140601|2014-01-09 21:30,10,130.175,130.175,130.075,130.175,7
20140601|2014-01-09 23:30,10,130.175,130.175,130.175,130.175,1
20140601|2014-01-10 01:30,10,130.175,130.2,130.175,130.2,5
20140601|2014-01-10 02:30,10,130.075,130.1,130.075,130.1,7
20140601|2014-01-10 04:00,10,130.2,130.3,130.025,130.025,35
20140601|2014-01-10 06:30,10,130.125,130.175,130.125,130.175,9
20140601|2014-01-10 07:00,10,130.2,130.275,130.175,130.225,15
20140601|2014-01-10 07:30,10,130.225,130.225,130.175,130.2,8
20140601|2014-01-10 08:00,10,130.225,130.3,130.225,130.25,40
20140601|2014-01-10 08:30,10,130.25,130.425,130.25,130.375,106
20140601|2014-01-10 09:00,10,130.375,130.475,130.275,130.275,420
20140601|2014-01-10 09:30,10,130.275,130.45,130.25,130.425,191
20140601|2014-01-10 10:00,10,130.425,130.5,130.3,130.425,421
20140601|2014-01-10 10:30,10,130.425,130.5,130.15,130.25,410
20140601|2014-01-10 11:00,10,130.3,130.375,129.925,129.925,334
20140601|2014-01-10 11:30,10,129.925,130.05,129.9,130.05,219
20140601|2014-01-10 12:00,10,130.05,130.125,129.975,130.075,228
20140601|2014-01-10 12:30,10,130.1,130.25,130.05,130.175,626
20140601|2014-01-10 13:00,10,130.2,130.5,130.2,130.5,258
20140601|2014-01-10 13:30,10,130.5,130.575,130.45,130.475,206
20140601|2014-01-13 09:00,13,130.5,130.525,130.4,130.45,529
20140601|2014-01-13 09:30,13,130.45,130.45,129.55,129.75,1206
20140601|2014-01-13 10:00,13,129.75,130.1,129.675,129.85,358
20140601|2014-01-13 10:30,13,129.875,130.075,129.875,130.075,294
20140601|2014-01-13 11:00,13,130.075,130.225,130.025,130.05,176
20140601|2014-01-13 11:30,13,130.05,130.25,130.05,130.075,123
20140601|2014-01-13 12:00,13,130.075,130.325,130.075,130.325,112
20140601|2014-01-13 12:30,13,130.3,130.35,130.05,130.05,428
20140601|2014-01-13 13:00,13,130.05,130.05,129.95,129.975,362
20140601|2014-01-13 13:30,13,130,130,130,130,5
20140601|2014-01-13 14:00,13,129.925,129.975,129.925,129.975,10
20140601|2014-01-13 14:30,13,129.975,130,129.975,130,15
20140601|2014-01-13 15:00,13,129.975,130,129.9,129.9,11
20140601|2014-01-13 17:30,14,129.925,129.925,129.925,129.925,2
20140601|2014-01-13 18:00,14,129.95,130,129.95,130,2
20140601|2014-01-13 18:30,14,129.975,129.975,129.975,129.975,1
20140601|2014-01-13 19:00,14,130,130,129.925,129.925,5
20140601|2014-01-13 20:30,14,129.925,130,129.9,129.9,11
20140601|2014-01-13 21:30,14,130,130,130,130,3
20140601|2014-01-13 22:30,14,129.95,129.95,129.95,129.95,1
20140601|2014-01-14 01:00,14,130,130,130,130,7
20140601|2014-01-14 01:30,14,130,130,130,130,1
20140601|2014-01-14 02:30,14,130.025,130.025,130.025,130.025,6
20140601|2014-01-14 03:30,14,130.025,130.025,130.025,130.025,1
20140601|2014-01-14 04:00,14,130.05,130.05,130.05,130.05,2
20140601|2014-01-14 04:30,14,130.05,130.05,130.05,130.05,4
20140601|2014-01-14 05:00,14,130.05,130.075,130.05,130.075,21
20140601|2014-01-14 06:00,14,130.05,130.05,130.05,130.05,1
20140601|2014-01-14 06:30,14,130,130,130,130,7
20140601|2014-01-14 07:00,14,130,130,129.95,129.95,32
20140601|2014-01-14 07:30,14,130,130.05,130,130.05,9
20140601|2014-01-14 08:00,14,130.05,130.05,130,130.025,10
20140601|2014-01-14 08:30,14,130,130.075,129.975,130.075,22
20140601|2014-01-14 09:00,14,130,130.3,130,130.275,634
20140601|2014-01-14 09:30,14,130.275,130.4,130.275,130.35,440
20140601|2014-01-14 10:00,14,130.35,130.55,130.325,130.55,688
20140601|2014-01-14 10:30,14,130.525,130.525,130.4,130.5,318
20140601|2014-01-14 11:00,14,130.5,130.6,130.45,130.55,286
20140601|2014-01-14 11:30,14,130.575,130.675,130.475,130.675,409
20140601|2014-01-14 12:00,14,130.65,130.7,130.6,130.675,275
20140601|2014-01-14 12:30,14,130.675,130.725,130.275,130.3,693
20140601|2014-01-14 13:00,14,130.325,130.35,130.3,130.35,190
20140601|2014-01-14 13:30,14,130.375,130.375,130.3,130.325,73
20140601|2014-01-14 14:00,14,130.3,130.375,130.3,130.375,11
20140601|2014-01-14 14:30,14,130.35,130.35,130.325,130.325,4
20140601|2014-01-14 15:00,14,130.35,130.35,130.325,130.325,6
20140601|2014-01-14 15:30,14,130.4,130.475,130.4,130.475,16
20140601|2014-01-14 17:00,15,130.35,130.4,130.35,130.4,13
20140601|2014-01-14 17:30,15,130.425,130.425,130.275,130.35,18
20140601|2014-01-14 19:00,15,130.425,130.425,130.425,130.425,1
20140601|2014-01-14 20:00,15,130.425,130.425,130.425,130.425,2
20140601|2014-01-14 21:00,15,130.4,130.4,130.4,130.4,1
20140601|2014-01-14 22:00,15,130.45,130.45,130.45,130.45,3
20140601|2014-01-14 22:30,15,130.4,130.4,130.4,130.4,3
20140601|2014-01-15 00:30,15,130.45,130.45,130.45,130.45,2
20140601|2014-01-15 04:00,15,130.375,130.375,130.375,130.375,2
20140601|2014-01-15 06:00,15,130.375,130.375,130.375,130.375,3
20140601|2014-01-15 06:30,15,130.4,130.4,130.4,130.4,1
20140601|2014-01-15 07:00,15,130.4,130.4,130.375,130.375,6
20140601|2014-01-15 07:30,15,130.45,130.5,130.4,130.45,36
20140601|2014-01-15 08:00,15,130.45,130.75,130.45,130.675,171
20140601|2014-01-15 08:30,15,130.675,130.775,130.625,130.725,142
20140601|2014-01-15 09:00,15,130.725,130.85,130.475,130.75,838
20140601|2014-01-15 09:30,15,130.725,130.9,130.725,130.825,387
20140601|2014-01-15 10:00,15,130.8,130.85,130.675,130.825,271
20140601|2014-01-15 10:30,15,130.8,131,130.8,130.975,582
20140601|2014-01-15 11:00,15,131,131.05,130.975,131,638
20140601|2014-01-15 11:30,15,131,131.225,131,131.15,896
20140601|2014-01-15 12:00,15,131.15,131.575,131.1,131.35,1468
20140601|2014-01-15 12:30,15,131.325,131.45,131.125,131.175,1076
20140601|2014-01-15 13:00,15,131.15,131.35,131.125,131.325,381
20140601|2014-01-15 13:30,15,131.4,131.45,131.325,131.45,30
20140601|2014-01-15 14:00,15,131.35,131.425,131.225,131.25,22
20140601|2014-01-15 14:30,15,131.375,131.5,131.275,131.5,174
20140601|2014-01-15 15:00,15,131.5,131.55,131.425,131.5,123
20140601|2014-01-15 15:30,15,131.5,131.7,131.375,131.7,232
20140601|2014-01-15 17:00,16,131.5,131.675,131.5,131.675,14
20140601|2014-01-15 17:30,16,131.65,131.65,131.65,131.65,1
20140601|2014-01-15 18:30,16,131.5,131.6,131.45,131.6,5
20140601|2014-01-15 19:00,16,131.625,131.65,131.625,131.625,6
20140601|2014-01-15 19:30,16,131.575,131.575,131.575,131.575,2
20140601|2014-01-15 20:00,16,131.575,131.575,131.525,131.525,10
20140601|2014-01-15 20:30,16,131.525,131.525,131.525,131.525,2
20140601|2014-01-15 21:30,16,131.6,131.625,131.575,131.625,5
20140601|2014-01-15 22:00,16,131.6,131.7,131.6,131.7,20
20140601|2014-01-16 02:00,16,131.6,131.6,131.6,131.6,1
20140601|2014-01-16 04:30,16,131.625,131.625,131.575,131.575,11
20140601|2014-01-16 06:30,16,131.675,131.725,131.625,131.725,33
20140601|2014-01-16 07:00,16,131.75,131.75,131.675,131.725,58
20140601|2014-01-16 07:30,16,131.7,131.725,131.65,131.65,86
20140601|2014-01-16 08:00,16,131.625,131.725,131.625,131.725,128
20140601|2014-01-16 08:30,16,131.725,131.8,131.475,131.525,340
20140601|2014-01-16 09:00,16,131.525,131.6,130.975,131,1193
20140601|2014-01-16 09:30,16,131.025,131.325,130.975,131.225,323
20140601|2014-01-16 10:00,16,131.225,131.35,130.95,131.15,525
20140601|2014-01-16 10:30,16,131.175,131.225,131.075,131.15,317
20140601|2014-01-16 11:00,16,131.15,131.35,131.075,131.35,444
20140601|2014-01-16 11:30,16,131.375,131.625,131.325,131.5,686
20140601|2014-01-16 12:00,16,131.525,131.55,131.275,131.375,459
20140601|2014-01-16 12:30,16,131.325,131.6,131.225,131.3,1107
20140601|2014-01-16 13:00,16,131.3,131.325,130.85,130.95,362
20140601|2014-01-16 13:30,16,130.95,131.025,130.875,130.925,58
20140601|2014-01-16 14:00,16,130.95,131,130.925,130.95,15
20140601|2014-01-16 14:30,16,130.925,131,130.9,130.95,21
20140601|2014-01-16 15:00,16,130.925,131.05,130.925,131,56
20140601|2014-01-16 15:30,16,131.075,131.1,131.05,131.1,4
20140601|2014-01-16 17:00,17,131.075,131.1,131.05,131.1,26
20140601|2014-01-16 17:30,17,131.05,131.05,130.95,130.95,11
20140601|2014-01-16 18:00,17,130.95,130.95,130.875,130.875,9
20140601|2014-01-16 18:30,17,130.9,130.95,130.875,130.95,19
20140601|2014-01-16 19:00,17,130.95,130.95,130.95,130.95,1
20140601|2014-01-16 19:30,17,130.85,130.85,130.85,130.85,1
20140601|2014-01-16 20:00,17,131,131,131,131,1
20140601|2014-01-16 20:30,17,130.9,131,130.9,131,4
20140601|2014-01-16 22:00,17,131,131,131,131,1
20140601|2014-01-17 02:00,17,130.875,130.9,130.875,130.9,6
20140601|2014-01-17 02:30,17,130.95,130.95,130.95,130.95,2
20140601|2014-01-17 03:00,17,130.875,130.925,130.875,130.925,2
20140601|2014-01-17 04:00,17,130.85,130.85,130.825,130.825,5
20140601|2014-01-17 04:30,17,130.825,130.825,130.825,130.825,1
20140601|2014-01-17 05:00,17,130.825,130.825,130.825,130.825,2
20140601|2014-01-17 05:30,17,130.875,130.95,130.875,130.9,4
20140601|2014-01-17 06:30,17,130.85,130.85,130.8,130.8,4
20140601|2014-01-17 07:00,17,130.825,130.825,130.775,130.8,15
20140601|2014-01-17 07:30,17,130.875,131,130.85,130.95,38
20140601|2014-01-17 08:00,17,130.875,131.1,130.875,130.925,96
20140601|2014-01-17 08:30,17,130.9,130.975,130.675,130.675,220
20140601|2014-01-17 09:00,17,130.675,131.1,130.625,131,969
20140601|2014-01-17 09:30,17,131,131.1,130.925,131.1,429
20140601|2014-01-17 10:00,17,131.125,131.325,131.075,131.325,539
20140601|2014-01-17 10:30,17,131.325,131.4,131.225,131.325,398
20140601|2014-01-17 11:00,17,131.35,131.4,131.25,131.375,252
20140601|2014-01-17 11:30,17,131.4,131.5,131.375,131.5,227
20140601|2014-01-17 12:00,17,131.5,131.5,131.25,131.275,292
20140601|2014-01-17 12:30,17,131.3,131.5,131.3,131.4,292
20140601|2014-01-17 13:00,17,131.425,131.45,131.225,131.375,162
20140601|2014-01-17 13:30,17,131.35,131.425,131.35,131.4,85
20140601|2014-01-21 09:00,21,131.6,131.95,131.55,131.85,1215
20140601|2014-01-21 09:30,21,131.875,132.375,131.875,132.25,1358
20140601|2014-01-21 10:00,21,132.3,132.375,131.95,132.1,699
20140601|2014-01-21 10:30,21,132.125,132.275,132.025,132.275,906
20140601|2014-01-21 11:00,21,132.25,132.35,132.2,132.25,238
20140601|2014-01-21 11:30,21,132.275,132.35,132.15,132.225,305
20140601|2014-01-21 12:00,21,132.2,132.25,132.125,132.2,259
20140601|2014-01-21 12:30,21,132.175,132.4,132.175,132.375,674
20140601|2014-01-21 13:00,21,132.375,132.4,132.3,132.325,197
20140601|2014-01-21 13:30,21,132.325,132.325,132.275,132.3,32
20140601|2014-01-21 14:00,21,132.375,132.375,132.25,132.35,23
20140601|2014-01-21 14:30,21,132.325,132.375,132.275,132.275,21
20140601|2014-01-21 15:00,21,132.25,132.35,132.25,132.35,11
20140601|2014-01-21 15:30,21,132.3,132.35,132.225,132.225,28
20140601|2014-01-21 17:00,22,132.2,132.2,132.2,132.2,4
20140601|2014-01-21 17:30,22,132.2,132.225,132.2,132.225,3
20140601|2014-01-21 18:00,22,132.225,132.325,132.225,132.325,3
20140601|2014-01-21 18:30,22,132.225,132.225,132.225,132.225,1
20140601|2014-01-21 19:00,22,132.225,132.275,132.225,132.275,4
20140601|2014-01-21 19:30,22,132.325,132.325,132.325,132.325,8
20140601|2014-01-21 20:00,22,132.275,132.275,132.275,132.275,4
20140601|2014-01-21 21:00,22,132.2,132.25,132.2,132.225,7
20140601|2014-01-21 21:30,22,132.275,132.275,132.2,132.2,2
20140601|2014-01-21 22:00,22,132.275,132.325,132.275,132.325,5
20140601|2014-01-22 03:30,22,132.25,132.25,132.25,132.25,1
20140601|2014-01-22 05:30,22,132.25,132.25,132.25,132.25,1
20140601|2014-01-22 06:30,22,132.25,132.3,132.25,132.3,7
20140601|2014-01-22 07:00,22,132.225,132.25,132.2,132.225,15
20140601|2014-01-22 07:30,22,132.2,132.25,132.175,132.225,37
20140601|2014-01-22 08:00,22,132.275,132.3,132.125,132.15,74
20140601|2014-01-22 08:30,22,132.125,132.175,132.075,132.075,296
20140601|2014-01-22 09:00,22,132.05,132.15,131.775,132.125,730
20140601|2014-01-22 09:30,22,132.15,132.2,132.1,132.175,422
20140601|2014-01-22 10:00,22,132.175,132.5,132.15,132.375,577
20140601|2014-01-22 10:30,22,132.325,132.475,132.175,132.3,364
20140601|2014-01-22 11:00,22,132.3,132.75,132.3,132.65,1155
20140601|2014-01-22 11:30,22,132.65,133.45,132.575,133.4,1795
20140601|2014-01-22 12:00,22,133.425,134.725,133.375,133.75,2669
20140601|2014-01-22 12:30,22,133.75,133.9,133.35,133.575,1697
20140601|2014-01-22 13:00,22,133.575,134,133.525,133.975,523
20140601|2014-01-22 13:30,22,134,134.05,133.8,133.875,154
20140601|2014-01-22 14:00,22,133.85,133.925,133.8,133.925,36
20140601|2014-01-22 14:30,22,133.925,134,133.725,133.75,48
20140601|2014-01-22 15:00,22,133.75,133.9,133.75,133.9,101
20140601|2014-01-22 15:30,22,133.825,134,133.75,134,80
20140601|2014-01-22 17:00,23,133.8,133.975,133.675,133.675,40
20140601|2014-01-22 17:30,23,133.65,133.65,133.575,133.6,47
20140601|2014-01-22 18:00,23,133.6,133.6,133.55,133.575,4
20140601|2014-01-22 18:30,23,133.65,133.8,133.65,133.8,11
20140601|2014-01-22 19:00,23,133.825,133.825,133.7,133.775,8
20140601|2014-01-22 19:30,23,133.725,133.725,133.675,133.675,5
20140601|2014-01-22 20:00,23,133.7,133.7,133.7,133.7,2
20140601|2014-01-22 20:30,23,133.625,133.7,133.625,133.675,3
20140601|2014-01-22 21:00,23,133.625,133.625,133.625,133.625,1
20140601|2014-01-22 21:30,23,133.6,133.675,133.6,133.675,2
20140601|2014-01-22 22:00,23,133.6,133.6,133.6,133.6,4
20140601|2014-01-22 22:30,23,133.6,133.6,133.6,133.6,1
20140601|2014-01-23 02:30,23,133.7,133.7,133.7,133.7,3
20140601|2014-01-23 04:30,23,133.7,133.7,133.7,133.7,1
20140601|2014-01-23 05:30,23,133.75,133.75,133.75,133.75,1
20140601|2014-01-23 06:00,23,133.75,133.8,133.75,133.75,6
20140601|2014-01-23 06:30,23,133.8,133.85,133.775,133.775,39
20140601|2014-01-23 07:00,23,133.75,133.85,133.725,133.75,58
20140601|2014-01-23 07:30,23,133.75,133.775,133.625,133.65,45
20140601|2014-01-23 08:00,23,133.65,133.65,133.15,133.325,237
20140601|2014-01-23 08:30,23,133.375,133.375,132.475,132.75,553
20140601|2014-01-23 09:00,23,132.75,132.95,132.25,132.35,787
20140601|2014-01-23 09:30,23,132.325,132.625,132.2,132.6,657
20140601|2014-01-23 10:00,23,132.575,132.875,132.45,132.875,573
20140601|2014-01-23 10:30,23,132.9,132.95,132.6,132.775,586
20140601|2014-01-23 11:00,23,132.775,132.8,132.275,132.3,547
20140601|2014-01-23 11:30,23,132.275,132.5,132.225,132.475,378
20140601|2014-01-23 12:00,23,132.45,132.6,132.225,132.475,529
20140601|2014-01-23 12:30,23,132.45,132.6,132.175,132.175,877
20140601|2014-01-23 13:00,23,132.225,132.425,132.225,132.4,189
20140601|2014-01-23 13:30,23,132.375,132.425,132.35,132.425,46
20140601|2014-01-23 14:00,23,132.375,132.4,132.275,132.4,52
20140601|2014-01-23 14:30,23,132.25,132.275,132.225,132.275,6
20140601|2014-01-23 15:00,23,132.3,132.3,132.3,132.3,4
20140601|2014-01-23 15:30,23,132.3,132.3,132.3,132.3,5
20140601|2014-01-23 17:00,24,132.325,132.325,132.25,132.3,15
20140601|2014-01-23 17:30,24,132.325,132.35,132.325,132.35,6
20140601|2014-01-23 18:00,24,132.3,132.35,132.3,132.35,4
20140601|2014-01-23 18:30,24,132.35,132.35,132.35,132.35,2
20140601|2014-01-23 19:30,24,132.4,132.4,132.4,132.4,1
20140601|2014-01-23 20:00,24,132.3,132.3,132.3,132.3,2
20140601|2014-01-23 20:30,24,132.275,132.275,132.275,132.275,1
20140601|2014-01-23 22:00,24,132.325,132.35,132.325,132.35,4
20140601|2014-01-24 00:30,24,132.325,132.325,132.325,132.325,4
20140601|2014-01-24 02:30,24,132.325,132.325,132.325,132.325,2
20140601|2014-01-24 03:00,24,132.375,132.375,132.375,132.375,6
20140601|2014-01-24 03:30,24,132.4,132.4,132.4,132.4,6
20140601|2014-01-24 04:00,24,132.375,132.375,132.375,132.375,1
20140601|2014-01-24 04:30,24,132.375,132.475,132.275,132.275,27
20140601|2014-01-24 05:00,24,132.45,132.45,132.425,132.425,13
20140601|2014-01-24 05:30,24,132.4,132.4,132.4,132.4,1
20140601|2014-01-24 06:00,24,132.3,132.3,132.275,132.275,3
20140601|2014-01-24 06:30,24,132.275,132.35,132.275,132.35,7
20140601|2014-01-24 07:00,24,132.325,132.35,132.3,132.325,19
20140601|2014-01-24 07:30,24,132.325,132.325,132.275,132.325,19
20140601|2014-01-24 08:00,24,132.275,132.3,132.225,132.25,121
20140601|2014-01-24 08:30,24,132.225,132.3,132.2,132.25,168
20140601|2014-01-24 09:00,24,132.275,132.375,131.8,131.925,1152
20140601|2014-01-24 09:30,24,131.925,132.1,131.8,132.1,513
20140601|2014-01-24 10:00,24,132.1,132.2,131.975,131.975,510
20140601|2014-01-24 10:30,24,131.95,132.025,131.875,132,357
20140601|2014-01-24 11:00,24,132,132.05,131.9,132,159
20140601|2014-01-24 11:30,24,131.975,132.15,131.975,132,296
20140601|2014-01-24 12:00,24,131.975,132.275,131.975,132.225,271
20140601|2014-01-24 12:30,24,132.225,132.3,131.95,132.125,669
20140601|2014-01-24 13:00,24,132.125,132.175,132.05,132.05,188
20140601|2014-01-24 13:30,24,132.075,132.075,132.025,132.025,21
20140601|2014-01-27 09:00,27,131.675,132,131.575,131.6,1083
20140601|2014-01-27 09:30,27,131.625,132.175,131.575,132.025,614
20140601|2014-01-27 10:00,27,132,132.15,131.9,132.05,154
20140601|2014-01-27 10:30,27,132.05,132.125,131.9,132.025,149
20140601|2014-01-27 11:00,27,132.05,132.4,131.975,132.075,573
20140601|2014-01-27 11:30,27,132.125,132.325,132.025,132.2,161
20140601|2014-01-27 12:00,27,132.175,132.3,132.15,132.25,169
20140601|2014-01-27 12:30,27,132.3,132.375,132.1,132.125,675
20140601|2014-01-27 13:00,27,132.125,132.2,132,132.05,468
20140601|2014-01-27 13:30,27,132.1,132.1,132.025,132.05,49
20140601|2014-01-27 14:00,27,132.075,132.1,132.075,132.1,13
20140601|2014-01-27 14:30,27,132.125,132.125,132.025,132.05,16
20140601|2014-01-27 15:00,27,132.125,132.125,132.125,132.125,1
20140601|2014-01-27 15:30,27,132.1,132.15,132.1,132.15,33
20140601|2014-01-27 17:00,28,132.15,132.2,132.15,132.2,3
20140601|2014-01-27 17:30,28,132.225,132.25,132.15,132.2,36
20140601|2014-01-27 18:00,28,132.2,132.25,132.175,132.25,25
20140601|2014-01-27 18:30,28,132.25,132.25,132.25,132.25,1
20140601|2014-01-27 19:00,28,132.3,132.3,132.3,132.3,6
20140601|2014-01-27 20:30,28,132.25,132.25,132.25,132.25,2
20140601|2014-01-27 22:00,28,132.2,132.2,132.2,132.2,3
20140601|2014-01-27 22:30,28,132.25,132.25,132.25,132.25,1
20140601|2014-01-28 04:00,28,132.25,132.25,132.25,132.25,1
20140601|2014-01-28 04:30,28,132.225,132.225,132.225,132.225,1
20140601|2014-01-28 07:00,28,132.2,132.2,132.175,132.175,10
20140601|2014-01-28 07:30,28,132.175,132.2,132.15,132.15,57
20140601|2014-01-28 08:00,28,132.125,132.125,131.9,131.9,73
20140601|2014-01-28 08:30,28,131.9,132.2,131.9,132.15,112
20140601|2014-01-28 09:00,28,132.15,132.325,131.675,131.775,592
20140601|2014-01-28 09:30,28,131.725,131.95,131.675,131.95,559
20140601|2014-01-28 10:00,28,131.95,131.95,131.7,131.85,290
20140601|2014-01-28 10:30,28,131.85,131.9,131.775,131.9,107
20140601|2014-01-28 11:00,28,131.9,132.075,131.775,132.05,290
20140601|2014-01-28 11:30,28,132.075,132.125,131.9,132.1,301
20140601|2014-01-28 12:00,28,132.125,132.175,131.9,132.05,167
20140601|2014-01-28 12:30,28,132.05,132.05,131.7,131.8,603
20140601|2014-01-28 13:00,28,131.825,131.9,131.75,131.75,79
20140601|2014-01-28 13:30,28,131.775,131.85,131.775,131.85,3
20140601|2014-01-28 14:00,28,131.825,131.9,131.8,131.9,18
20140601|2014-01-28 14:30,28,131.9,131.925,131.85,131.85,5
20140601|2014-01-28 15:00,28,131.85,131.85,131.7,131.7,118
20140601|2014-01-28 15:30,28,131.7,131.75,131.65,131.725,39
20140601|2014-01-28 17:00,29,131.75,131.8,131.625,131.725,58
20140601|2014-01-28 17:30,29,131.7,131.7,131.7,131.7,2
20140601|2014-01-28 18:00,29,131.725,131.725,131.65,131.65,12
20140601|2014-01-28 19:30,29,131.675,131.675,131.675,131.675,1
20140601|2014-01-28 20:00,29,131.7,131.7,131.7,131.7,1
20140601|2014-01-28 20:30,29,131.625,131.675,131.6,131.675,19
20140601|2014-01-28 21:00,29,131.625,131.725,131.6,131.65,16
20140601|2014-01-28 21:30,29,131.65,131.65,131.55,131.55,50
20140601|2014-01-28 22:00,29,131.55,131.55,131.525,131.525,10
20140601|2014-01-28 22:30,29,131.65,131.65,131.65,131.65,11
20140601|2014-01-28 23:00,29,131.675,131.7,131.675,131.7,5
20140601|2014-01-29 01:00,29,131.65,131.725,131.65,131.725,5
20140601|2014-01-29 05:30,29,131.75,131.8,131.75,131.8,43
20140601|2014-01-29 06:00,29,131.75,131.75,131.625,131.625,13
20140601|2014-01-29 06:30,29,131.725,131.75,131.6,131.6,8
20140601|2014-01-29 07:00,29,131.575,131.625,131.475,131.525,44
20140601|2014-01-29 07:30,29,131.575,131.675,131.575,131.675,37
20140601|2014-01-29 08:00,29,131.65,131.65,131.55,131.6,50
20140601|2014-01-29 08:30,29,131.6,131.6,131.35,131.4,102
20140601|2014-01-29 09:00,29,131.45,131.475,131.225,131.4,809
20140601|2014-01-29 09:30,29,131.4,131.6,131.4,131.475,425
20140601|2014-01-29 10:00,29,131.475,131.75,131.45,131.6,346
20140601|2014-01-29 10:30,29,131.55,131.875,131.55,131.85,333
20140601|2014-01-29 11:00,29,131.85,132,131.625,131.925,491
20140601|2014-01-29 11:30,29,131.925,132.225,131.9,132.2,466
20140601|2014-01-29 12:00,29,132.175,132.275,132.05,132.25,414
20140601|2014-01-29 12:30,29,132.25,132.275,132.075,132.1,351
20140601|2014-01-29 13:00,29,132.075,132.2,132.075,132.175,295
20140601|2014-01-29 13:30,29,132.175,132.225,132.15,132.2,49
20140601|2014-01-29 14:00,29,132.25,132.25,132.1,132.1,11
20140601|2014-01-29 14:30,29,132.15,132.225,132.125,132.225,16
20140601|2014-01-29 15:00,29,132.2,132.25,132.15,132.15,17
20140601|2014-01-29 15:30,29,132.175,132.175,132.025,132.15,17
20140601|2014-01-29 17:00,30,132.025,132.025,132.025,132.025,4
20140601|2014-01-29 17:30,30,132,132.075,132,132.075,3
20140601|2014-01-29 18:00,30,131.95,132,131.95,131.95,22
20140601|2014-01-29 18:30,30,131.95,131.95,131.95,131.95,10
20140601|2014-01-29 19:00,30,131.95,132.1,131.95,132.1,14
20140601|2014-01-29 20:00,30,131.95,131.95,131.925,131.925,4
20140601|2014-01-29 20:30,30,131.95,131.95,131.925,131.925,4
20140601|2014-01-29 21:00,30,131.9,131.9,131.85,131.85,3
20140601|2014-01-30 04:00,30,131.85,131.85,131.85,131.85,1
20140601|2014-01-30 05:00,30,131.875,131.975,131.875,131.975,2
20140601|2014-01-30 05:30,30,132.025,132.05,131.925,131.925,12
20140601|2014-01-30 06:00,30,131.825,131.825,131.725,131.725,27
20140601|2014-01-30 06:30,30,131.85,131.85,131.85,131.85,1
20140601|2014-01-30 07:30,30,131.9,132,131.8,131.8,53
20140601|2014-01-30 08:00,30,131.775,131.95,131.775,131.85,27
20140601|2014-01-30 08:30,30,131.85,131.875,131.7,131.725,85
20140601|2014-01-30 09:00,30,131.725,132.075,131.7,132.05,378
20140601|2014-01-30 09:30,30,132.025,132.1,131.975,131.975,190
20140601|2014-01-30 10:00,30,131.975,132.175,131.875,132.075,326
20140601|2014-01-30 10:30,30,132.1,132.15,131.975,132,164
20140601|2014-01-30 11:00,30,132.1,132.2,132.075,132.175,252
20140601|2014-01-30 11:30,30,132.175,132.35,132.075,132.225,479
20140601|2014-01-30 12:00,30,132.3,132.425,132.25,132.275,419
20140601|2014-01-30 12:30,30,132.325,132.475,132.275,132.3,1075
20140601|2014-01-30 13:00,30,132.3,132.35,132.175,132.35,437
20140601|2014-01-30 13:30,30,132.325,132.35,132.25,132.25,13
20140601|2014-01-30 14:00,30,132.25,132.3,132.25,132.25,8
20140601|2014-01-30 14:30,30,132.25,132.25,132.225,132.225,16
20140601|2014-01-30 15:00,30,132.225,132.225,132.2,132.2,13
20140601|2014-01-30 15:30,30,132.225,132.35,132.225,132.275,19
20140601|2014-01-30 17:00,31,132.175,132.175,132.175,132.175,5
20140601|2014-01-30 17:30,31,132.075,132.075,132,132.075,26
20140601|2014-01-30 18:30,31,132.175,132.2,132.175,132.2,8
20140601|2014-01-30 19:00,31,132.15,132.15,132.15,132.15,1
20140601|2014-01-30 20:30,31,132.05,132.05,132.05,132.05,1
20140601|2014-01-30 22:30,31,132.225,132.25,132.225,132.25,15
20140601|2014-01-31 03:00,31,132.2,132.2,132.2,132.2,1
20140601|2014-01-31 04:00,31,132.25,132.275,132.25,132.275,2
20140601|2014-01-31 05:30,31,132.125,132.15,132.1,132.15,6
20140601|2014-01-31 06:00,31,132.15,132.15,132.075,132.075,11
20140601|2014-01-31 06:30,31,132.05,132.05,132.05,132.05,22
20140601|2014-01-31 07:00,31,132.025,132.025,131.925,131.925,55
20140601|2014-01-31 07:30,31,131.925,131.925,131.475,131.5,257
20140601|2014-01-31 08:00,31,131.5,131.525,130.75,131.225,1238
20140601|2014-01-31 08:30,31,131.225,131.575,131.225,131.55,644
20140601|2014-01-31 09:00,31,131.55,131.975,131.55,131.875,1180
20140601|2014-01-31 09:30,31,131.9,132.25,131.825,132.225,892
20140601|2014-01-31 10:00,31,132.2,132.475,131.825,132,1117
20140601|2014-01-31 10:30,31,132,132.2,131.95,132.05,414
20140601|2014-01-31 11:00,31,132.125,132.15,131.75,132,662
20140601|2014-01-31 11:30,31,132,132.075,131.875,131.95,272
20140601|2014-01-31 12:00,31,131.95,132.025,131.8,131.925,160
20140601|2014-01-31 12:30,31,131.875,131.975,131.55,131.65,1449
20140601|2014-01-31 13:00,31,131.65,131.775,131.625,131.65,491
20140601|2014-01-31 13:30,31,131.675,131.775,131.65,131.75,85
20140601|2014-02-03 09:00,3,131.475,131.475,130.55,130.825,1341
20140601|2014-02-03 09:30,3,130.85,131.275,130.85,131.2,404
20140601|2014-02-03 10:00,3,131.225,131.275,130.825,131.175,504
20140601|2014-02-03 10:30,3,131.175,131.375,131.125,131.225,279
20140601|2014-02-03 11:00,3,131.225,131.25,130.875,131.2,535
20140601|2014-02-03 11:30,3,131.175,131.325,131.125,131.225,260
20140601|2014-02-03 12:00,3,131.25,131.45,131.225,131.425,262
20140601|2014-02-03 12:30,3,131.4,131.575,131.175,131.225,719
20140601|2014-02-03 13:00,3,131.2,131.25,131.125,131.2,274
20140601|2014-02-03 13:30,3,131.25,131.375,131.25,131.375,20
20140601|2014-02-03 14:00,3,131.35,131.4,131.35,131.35,8
20140601|2014-02-03 14:30,3,131.425,131.475,131.325,131.325,15
20140601|2014-02-03 15:00,3,131.375,131.475,131.325,131.475,16
20140601|2014-02-03 15:30,3,131.475,131.475,131.4,131.475,19
20140601|2014-02-03 17:00,4,131.25,131.5,131.25,131.3,4
20140601|2014-02-03 21:00,4,131.425,131.425,131.425,131.425,1
20140601|2014-02-03 22:00,4,131.375,131.375,131.375,131.375,1
20140601|2014-02-03 23:30,4,131.375,131.375,131.375,131.375,2
20140601|2014-02-04 01:00,4,131.45,131.45,131.45,131.45,1
20140601|2014-02-04 03:00,4,131.4,131.4,131.4,131.4,1
20140601|2014-02-04 03:30,4,131.4,131.4,131.4,131.4,1
20140601|2014-02-04 05:00,4,131.375,131.375,131.2,131.3,51
20140601|2014-02-04 05:30,4,131.3,131.3,131.25,131.275,21
20140601|2014-02-04 06:00,4,131.275,131.275,131.275,131.275,1
20140601|2014-02-04 06:30,4,131.3,131.3,131.3,131.3,5
20140601|2014-02-04 07:30,4,131.35,131.375,131.25,131.375,13
20140601|2014-02-04 08:00,4,131.325,131.35,131.25,131.3,99
20140601|2014-02-04 08:30,4,131.3,131.3,131.15,131.175,180
20140601|2014-02-04 09:00,4,131.15,131.45,131.125,131.25,672
20140601|2014-02-04 09:30,4,131.3,131.3,130.85,131.1,399
20140601|2014-02-04 10:00,4,131.1,131.225,131.075,131.15,270
20140601|2014-02-04 10:30,4,131.125,131.15,130.925,131.075,404
20140601|2014-02-04 11:00,4,131.05,131.375,131.05,131.1,490
20140601|2014-02-04 11:30,4,131.175,131.2,131.05,131.125,146
20140601|2014-02-04 12:00,4,131.15,131.2,131.075,131.125,232
20140601|2014-02-04 12:30,4,131.1,131.25,131,131.05,819
20140601|2014-02-04 13:00,4,131.05,131.175,131.05,131.1,281
20140601|2014-02-04 13:30,4,131.1,131.175,131.1,131.175,14
20140601|2014-02-04 14:00,4,131.15,131.2,131.15,131.2,3
20140601|2014-02-04 14:30,4,131.175,131.175,131.175,131.175,6
20140601|2014-02-04 15:00,4,131.2,131.2,131.175,131.175,16
20140601|2014-02-04 15:30,4,131.15,131.15,131.05,131.1,244
20140601|2014-02-04 17:00,5,131.075,131.1,131.075,131.075,7
20140601|2014-02-04 17:30,5,131.1,131.1,131.075,131.075,7
20140601|2014-02-04 18:30,5,131.075,131.075,131.025,131.025,6
20140601|2014-02-04 19:00,5,130.975,130.975,130.975,130.975,1
20140601|2014-02-04 19:30,5,130.975,130.975,130.975,130.975,1
20140601|2014-02-04 20:30,5,131,131,131,131,3
20140601|2014-02-04 21:00,5,131,131,131,131,2
20140601|2014-02-05 00:30,5,131,131,131,131,5
20140601|2014-02-05 01:00,5,131,131.025,131,131.025,21
20140601|2014-02-05 01:30,5,130.975,130.975,130.975,130.975,2
20140601|2014-02-05 02:00,5,131,131,130.975,130.975,10
20140601|2014-02-05 02:30,5,131,131,130.975,130.975,15
20140601|2014-02-05 04:00,5,131,131,130.975,130.975,2
20140601|2014-02-05 04:30,5,130.975,130.975,130.975,130.975,1
20140601|2014-02-05 05:00,5,130.95,130.95,130.95,130.95,2
20140601|2014-02-05 06:00,5,130.975,130.975,130.975,130.975,2
20140601|2014-02-05 06:30,5,130.975,131.025,130.975,130.975,18
20140601|2014-02-05 07:00,5,130.975,131,130.975,130.975,6
20140601|2014-02-05 07:30,5,130.975,131.025,130.975,131.025,45
20140601|2014-02-05 08:00,5,131.025,131.1,131.025,131.05,10
20140601|2014-02-05 08:30,5,131.125,131.2,131.075,131.15,169
20140601|2014-02-05 09:00,5,131.15,131.675,131.125,131.4,858
20140601|2014-02-05 09:30,5,131.375,131.45,131.275,131.425,382
20140601|2014-02-05 10:00,5,131.45,131.6,131.375,131.55,303
20140601|2014-02-05 10:30,5,131.6,131.625,131.425,131.575,260
20140601|2014-02-05 11:00,5,131.6,131.65,131.275,131.425,297
20140601|2014-02-05 11:30,5,131.45,131.45,131.2,131.225,315
20140601|2014-02-05 12:00,5,131.225,131.525,131.175,131.325,325
20140601|2014-02-05 12:30,5,131.325,131.325,131.075,131.2,520
20140601|2014-02-05 13:00,5,131.175,131.175,131.125,131.125,131
20140601|2014-02-05 13:30,5,131.125,131.15,131.125,131.15,19
20140601|2014-02-05 14:00,5,131.1,131.1,131.1,131.1,4
20140601|2014-02-05 14:30,5,131.1,131.15,131.1,131.15,3
20140601|2014-02-05 15:00,5,131.1,131.1,131.1,131.1,11
20140601|2014-02-05 15:30,5,131.1,131.1,131.1,131.1,14
20140601|2014-02-05 20:30,6,131.225,131.225,131.15,131.15,3
20140601|2014-02-05 23:30,6,131.2,131.25,131.2,131.25,8
20140601|2014-02-06 00:00,6,131.25,131.25,131.25,131.25,2
20140601|2014-02-06 03:30,6,131.25,131.25,131.25,131.25,2
20140601|2014-02-06 04:00,6,131.3,131.3,131.3,131.3,2
20140601|2014-02-06 04:30,6,131.35,131.35,131.35,131.35,1
20140601|2014-02-06 06:00,6,131.3,131.3,131.2,131.225,19
20140601|2014-02-06 06:30,6,131.225,131.225,131.2,131.2,15
20140601|2014-02-06 07:00,6,131.175,131.45,131.15,131.4,25
20140601|2014-02-06 07:30,6,131.45,131.45,131.35,131.4,16
20140601|2014-02-06 08:00,6,131.425,131.45,131.225,131.425,60
20140601|2014-02-06 08:30,6,131.4,131.55,131.3,131.4,47
20140601|2014-02-06 09:00,6,131.325,131.375,131.125,131.15,263
20140601|2014-02-06 09:30,6,131.2,131.375,131.175,131.225,132
20140601|2014-02-06 10:00,6,131.25,131.3,131.05,131.1,273
20140601|2014-02-06 10:30,6,131.05,131.325,130.925,131.25,518
20140601|2014-02-06 11:00,6,131.225,131.5,131.2,131.275,307
20140601|2014-02-06 11:30,6,131.275,131.55,131.25,131.375,278
20140601|2014-02-06 12:00,6,131.4,131.6,131.375,131.55,185
20140601|2014-02-06 12:30,6,131.55,131.6,131.2,131.275,481
20140601|2014-02-06 13:00,6,131.275,131.5,131.25,131.5,239
20140601|2014-02-06 13:30,6,131.45,131.45,131.325,131.35,9
20140601|2014-02-06 14:00,6,131.475,131.475,131.375,131.45,23
20140601|2014-02-06 14:30,6,131.475,131.5,131.425,131.425,26
20140601|2014-02-06 15:00,6,131.425,131.45,131.4,131.4,7
20140601|2014-02-06 15:30,6,131.4,131.4,131.375,131.375,6
20140601|2014-02-06 17:30,7,131.35,131.35,131.325,131.325,6
20140601|2014-02-06 18:00,7,131.375,131.375,131.375,131.375,1
20140601|2014-02-06 20:00,7,131.35,131.35,131.35,131.35,1
20140601|2014-02-06 20:30,7,131.45,131.45,131.45,131.45,2
20140601|2014-02-06 21:00,7,131.45,131.45,131.45,131.45,1
20140601|2014-02-06 21:30,7,131.475,131.5,131.475,131.5,3
20140601|2014-02-07 01:30,7,131.475,131.5,131.475,131.5,2
20140601|2014-02-07 03:00,7,131.5,131.5,131.5,131.5,4
20140601|2014-02-07 04:00,7,131.475,131.475,131.425,131.45,26
20140601|2014-02-07 04:30,7,131.5,131.5,131.5,131.5,2
20140601|2014-02-07 06:00,7,131.5,131.5,131.5,131.5,12
20140601|2014-02-07 06:30,7,131.55,131.675,131.55,131.6,14
20140601|2014-02-07 07:00,7,131.6,131.6,131.5,131.5,4
20140601|2014-02-07 07:30,7,131.5,131.525,131.475,131.525,12
20140601|2014-02-07 08:00,7,131.5,131.525,131.45,131.45,21
20140601|2014-02-07 08:30,7,131.45,131.475,131.4,131.475,62
20140601|2014-02-07 09:00,7,131.475,131.475,131.325,131.325,267
20140601|2014-02-07 09:30,7,131.3,131.325,130.95,130.975,631
20140601|2014-02-07 10:00,7,131,131.925,131,131.6,1124
20140601|2014-02-07 10:30,7,131.65,131.875,131.55,131.825,424
20140601|2014-02-07 11:00,7,131.825,131.825,131.475,131.725,604
20140601|2014-02-07 11:30,7,131.775,132.125,131.775,132.075,792
20140601|2014-02-07 12:00,7,132.05,132.15,131.9,131.975,437
20140601|2014-02-07 12:30,7,131.95,132.25,131.95,132.2,707
20140601|2014-02-07 13:00,7,132.2,132.225,132.05,132.05,196
20140601|2014-02-07 13:30,7,132.025,132.225,132.025,132.175,75
20140601|2014-02-10 09:00,10,132,132.3,131.1,131.5,1829
20140601|2014-02-10 09:30,10,131.5,131.575,131.275,131.4,355
20140601|2014-02-10 10:00,10,131.4,131.575,131.3,131.5,375
20140601|2014-02-10 10:30,10,131.5,131.6,131.375,131.55,220
20140601|2014-02-10 11:00,10,131.5,131.6,131.475,131.5,293
20140601|2014-02-10 11:30,10,131.5,131.6,131.5,131.6,100
20140601|2014-02-10 12:00,10,131.55,131.55,131.4,131.425,126
20140601|2014-02-10 12:30,10,131.45,131.65,131.425,131.65,391
20140601|2014-02-10 13:00,10,131.625,131.65,131.55,131.575,167
20140601|2014-02-10 13:30,10,131.575,131.6,131.525,131.55,22
20140601|2014-02-10 14:00,10,131.525,131.525,131.525,131.525,1
20140601|2014-02-10 14:30,10,131.575,131.6,131.575,131.6,15
20140601|2014-02-10 15:00,10,131.65,131.7,131.65,131.675,17
20140601|2014-02-10 15:30,10,131.575,131.7,131.575,131.7,12
20140601|2014-02-10 17:00,11,131.575,131.575,131.575,131.575,5
20140601|2014-02-10 17:30,11,131.6,131.6,131.5,131.5,27
20140601|2014-02-10 18:00,11,131.475,131.475,131.475,131.475,10
20140601|2014-02-10 20:00,11,131.5,131.5,131.5,131.5,5
20140601|2014-02-10 21:00,11,131.475,131.475,131.475,131.475,1
20140601|2014-02-10 22:00,11,131.45,131.45,131.45,131.45,1
20140601|2014-02-10 22:30,11,131.45,131.45,131.45,131.45,2
20140601|2014-02-11 00:30,11,131.45,131.45,131.45,131.45,2
20140601|2014-02-11 01:00,11,131.45,131.45,131.45,131.45,1
20140601|2014-02-11 04:00,11,131.525,131.525,131.525,131.525,2
20140601|2014-02-11 04:30,11,131.5,131.5,131.5,131.5,2
20140601|2014-02-11 05:30,11,131.475,131.475,131.475,131.475,2
20140601|2014-02-11 06:00,11,131.45,131.45,131.45,131.45,1
20140601|2014-02-11 06:30,11,131.425,131.45,131.4,131.4,12
20140601|2014-02-11 07:00,11,131.375,131.375,131.275,131.275,12
20140601|2014-02-11 07:30,11,131.4,131.475,131.4,131.4,6
20140601|2014-02-11 08:00,11,131.5,131.5,131.425,131.45,17
20140601|2014-02-11 08:30,11,131.475,131.55,131.425,131.55,25
20140601|2014-02-11 09:00,11,131.5,131.975,131.5,131.925,625
20140601|2014-02-11 09:30,11,131.925,132.725,131.8,132.625,1830
20140601|2014-02-11 10:00,11,132.6,132.725,132.425,132.475,440
20140601|2014-02-11 10:30,11,132.475,132.625,132.425,132.625,281
20140601|2014-02-11 11:00,11,132.6,132.6,132.45,132.525,503
20140601|2014-02-11 11:30,11,132.55,132.65,132.475,132.6,324
20140601|2014-02-11 12:00,11,132.65,132.725,132.5,132.55,659
20140601|2014-02-11 12:30,11,132.55,132.625,132.4,132.425,911
20140601|2014-02-11 13:00,11,132.4,132.55,132.4,132.55,306
20140601|2014-02-11 13:30,11,132.525,132.575,132.5,132.5,13
20140601|2014-02-11 14:00,11,132.575,132.575,132.575,132.575,1
20140601|2014-02-11 14:30,11,132.5,132.525,132.5,132.5,18
20140601|2014-02-11 15:00,11,132.55,132.55,132.55,132.55,5
20140601|2014-02-11 15:30,11,132.55,132.575,132.425,132.425,78
20140601|2014-02-11 17:00,12,132.6,132.6,132.6,132.6,2
20140601|2014-02-11 18:00,12,132.575,132.675,132.575,132.675,6
20140601|2014-02-11 18:30,12,132.675,132.675,132.65,132.65,2
20140601|2014-02-11 19:00,12,132.675,132.75,132.675,132.75,33
20140601|2014-02-11 20:00,12,132.75,132.75,132.75,132.75,3
20140601|2014-02-11 20:30,12,132.75,132.75,132.75,132.75,1
20140601|2014-02-11 21:00,12,132.75,132.75,132.75,132.75,4
20140601|2014-02-11 21:30,12,132.725,132.725,132.725,132.725,1
20140601|2014-02-11 22:00,12,132.75,132.75,132.75,132.75,24
20140601|2014-02-11 22:30,12,132.75,132.75,132.75,132.75,1
20140601|2014-02-11 23:00,12,132.75,132.75,132.75,132.75,1
20140601|2014-02-12 04:00,12,132.75,132.75,132.75,132.75,1
20140601|2014-02-12 06:30,12,132.75,132.775,132.725,132.775,10
20140601|2014-02-12 07:00,12,132.7,132.7,132.65,132.65,2
20140601|2014-02-12 07:30,12,132.625,132.75,132.625,132.75,24
20140601|2014-02-12 08:00,12,132.725,132.775,132.675,132.75,107
20140601|2014-02-12 08:30,12,132.675,132.875,132.625,132.875,121
20140601|2014-02-12 09:00,12,132.875,132.9,132.5,132.625,905
20140601|2014-02-12 09:30,12,132.65,132.75,132.5,132.55,504
20140601|2014-02-12 10:00,12,132.575,132.575,132.375,132.375,449
20140601|2014-02-12 10:30,12,132.375,132.375,131.975,132.15,780
20140601|2014-02-12 11:00,12,132.175,132.2,131.9,132,222
20140601|2014-02-12 11:30,12,132,132.175,131.975,132.025,157
20140601|2014-02-12 12:00,12,132.05,132.1,131.925,131.95,210
20140601|2014-02-12 12:30,12,132,132.05,131.7,131.725,848
20140601|2014-02-12 13:00,12,131.725,132,131.725,132,390
20140601|2014-02-12 13:30,12,132.025,132.1,131.975,132,30
20140601|2014-02-12 14:00,12,131.85,132.05,131.85,132.05,5
20140601|2014-02-12 14:30,12,132.05,132.05,131.95,132,5
20140601|2014-02-12 15:00,12,131.925,131.95,131.875,131.95,19
20140601|2014-02-12 15:30,12,131.95,132.025,131.95,131.95,39
20140601|2014-02-12 17:00,13,132.125,132.125,132.125,132.125,2
20140601|2014-02-12 19:00,13,132.05,132.05,132.05,132.05,2
20140601|2014-02-12 21:00,13,132.1,132.1,132.1,132.1,3
20140601|2014-02-12 21:30,13,132.075,132.15,132.025,132.15,8
20140601|2014-02-13 01:00,13,132.075,132.075,132.075,132.075,2
20140601|2014-02-13 01:30,13,132.075,132.075,132.075,132.075,1
20140601|2014-02-13 04:00,13,132.025,132.05,132.025,132.05,3
20140601|2014-02-13 04:30,13,132.15,132.15,132.15,132.15,8
20140601|2014-02-13 06:00,13,132.15,132.15,132.15,132.15,3
20140601|2014-02-13 06:30,13,132,132.1,132,132.025,19
20140601|2014-02-13 07:00,13,132.05,132.125,132.025,132.05,20
20140601|2014-02-13 07:30,13,132.125,132.125,132.075,132.075,4
20140601|2014-02-13 08:00,13,132.125,132.175,132.075,132.1,12
20140601|2014-02-13 08:30,13,132.2,132.45,132.2,132.4,91
20140601|2014-02-13 09:00,13,132.4,132.75,132.175,132.525,738
20140601|2014-02-13 09:30,13,132.525,132.95,132.5,132.675,925
20140601|2014-02-13 10:00,13,132.675,132.85,132.6,132.75,307
20140601|2014-02-13 10:30,13,132.75,132.925,132.675,132.725,228
20140601|2014-02-13 11:00,13,132.775,132.85,132.675,132.825,148
20140601|2014-02-13 11:30,13,132.875,132.9,132.575,132.675,262
20140601|2014-02-13 12:00,13,132.65,132.725,132.25,132.425,433
20140601|2014-02-13 12:30,13,132.4,133,132.3,132.775,718
20140601|2014-02-13 13:00,13,132.8,132.825,132.725,132.825,208
20140601|2014-02-13 13:30,13,132.8,132.85,132.7,132.85,51
20140601|2014-02-13 14:00,13,132.85,132.9,132.8,132.9,5
20140601|2014-02-13 14:30,13,132.85,133,132.85,133,55
20140601|2014-02-13 15:00,13,132.975,133,132.9,133,106
20140601|2014-02-13 15:30,13,133,133,132.825,132.825,13
20140601|2014-02-13 17:00,14,132.8,133.075,132.8,133.075,26
20140601|2014-02-13 17:30,14,133.075,133.075,133,133,3
20140601|2014-02-13 18:00,14,133.05,133.05,133.05,133.05,12
20140601|2014-02-13 20:00,14,132.975,133.025,132.925,133.025,4
20140601|2014-02-13 22:00,14,133.05,133.05,133.05,133.05,3
20140601|2014-02-14 03:30,14,132.975,132.975,132.975,132.975,1
20140601|2014-02-14 04:30,14,133,133,132.825,132.825,26
20140601|2014-02-14 05:30,14,132.975,132.975,132.975,132.975,1
20140601|2014-02-14 06:00,14,133,133,133,133,1
20140601|2014-02-14 06:30,14,133.025,133.075,133,133.075,14
20140601|2014-02-14 07:00,14,133.05,133.075,133.05,133.05,9
20140601|2014-02-14 07:30,14,133.025,133.025,132.925,132.925,25
20140601|2014-02-14 08:00,14,132.975,133,132.9,132.95,35
20140601|2014-02-14 08:30,14,132.95,133.025,132.9,132.925,87
20140601|2014-02-14 09:00,14,132.9,132.925,132.45,132.525,756
20140601|2014-02-14 09:30,14,132.525,132.65,132.35,132.375,257
20140601|2014-02-14 10:00,14,132.4,132.5,132.3,132.425,313
20140601|2014-02-14 10:30,14,132.425,132.5,132.375,132.375,118
20140601|2014-02-14 11:00,14,132.4,132.475,132,132.175,514
20140601|2014-02-14 11:30,14,132.175,132.25,132.125,132.225,100
20140601|2014-02-14 12:00,14,132.25,132.325,132.2,132.3,99
20140601|2014-02-14 12:30,14,132.325,132.475,132.2,132.3,410
20140601|2014-02-14 13:00,14,132.3,132.5,132.25,132.35,212
20140601|2014-02-14 13:30,14,132.35,132.4,132.175,132.175,48
20140601|2014-02-18 09:00,18,132.8,133.45,132.75,133.275,1294
20140601|2014-02-18 09:30,18,133.3,133.4,133.15,133.225,290
20140601|2014-02-18 10:00,18,133.225,133.4,133.225,133.3,150
20140601|2014-02-18 10:30,18,133.275,133.275,133.2,133.225,136
20140601|2014-02-18 11:00,18,133.225,133.3,133.2,133.25,107
20140601|2014-02-18 11:30,18,133.275,133.4,133.225,133.3,130
20140601|2014-02-18 12:00,18,133.25,133.3,133.15,133.275,102
20140601|2014-02-18 12:30,18,133.25,133.55,133.175,133.525,735
20140601|2014-02-18 13:00,18,133.525,133.625,133.475,133.625,120
20140601|2014-02-18 13:30,18,133.525,133.6,133.475,133.5,25
20140601|2014-02-18 14:00,18,133.475,133.525,133.475,133.525,10
20140601|2014-02-18 15:00,18,133.525,133.525,133.525,133.525,10
20140601|2014-02-18 15:30,18,133.575,133.625,133.575,133.625,4
20140601|2014-02-18 17:00,19,133.55,133.55,133.5,133.55,9
20140601|2014-02-18 17:30,19,133.55,133.55,133.55,133.55,4
20140601|2014-02-18 19:00,19,133.55,133.55,133.55,133.55,2
20140601|2014-02-18 19:30,19,133.55,133.55,133.55,133.55,1
20140601|2014-02-18 21:00,19,133.5,133.525,133.5,133.525,2
20140601|2014-02-18 22:30,19,133.525,133.525,133.45,133.45,3
20140601|2014-02-19 04:00,19,133.45,133.45,133.45,133.45,1
20140601|2014-02-19 05:30,19,133.35,133.35,133.35,133.35,1
20140601|2014-02-19 06:00,19,133.525,133.525,133.525,133.525,1
20140601|2014-02-19 06:30,19,133.425,133.475,133.425,133.475,3
20140601|2014-02-19 07:00,19,133.5,133.5,133.5,133.5,1
20140601|2014-02-19 07:30,19,133.55,133.55,133.475,133.5,12
20140601|2014-02-19 08:00,19,133.45,133.525,133.375,133.525,52
20140601|2014-02-19 08:30,19,133.575,133.75,133.525,133.675,202
20140601|2014-02-19 09:00,19,133.675,133.85,133.4,133.725,717
20140601|2014-02-19 09:30,19,133.7,134.05,133.7,133.725,1242
20140601|2014-02-19 10:00,19,133.725,133.8,132.95,133.5,1332
20140601|2014-02-19 10:30,19,133.475,133.8,133.35,133.5,513
20140601|2014-02-19 11:00,19,133.475,133.875,133.475,133.8,198
20140601|2014-02-19 11:30,19,133.775,133.8,133.325,133.35,777
20140601|2014-02-19 12:00,19,133.375,133.475,133.05,133.125,855
20140601|2014-02-19 12:30,19,133.175,133.175,132.8,133.1,652
20140601|2014-02-19 13:00,19,133.1,133.15,133.025,133.05,150
20140601|2014-02-19 13:30,19,133.1,133.1,132.825,132.9,64
20140601|2014-02-19 14:00,19,132.875,133,132.825,132.85,19
20140601|2014-02-19 14:30,19,133,133.05,132.975,133.05,5
20140601|2014-02-19 15:00,19,132.95,132.95,132.95,132.95,3
20140601|2014-02-19 15:30,19,133,133,133,133,21
20140601|2014-02-19 17:00,20,132.85,133,132.85,133,2
20140601|2014-02-19 17:30,20,132.9,133,132.9,133,13
20140601|2014-02-19 18:00,20,132.925,132.925,132.925,132.925,7
20140601|2014-02-19 19:30,20,132.8,132.825,132.8,132.825,6
20140601|2014-02-19 20:00,20,132.85,132.875,132.85,132.875,2
20140601|2014-02-19 21:00,20,132.925,132.925,132.875,132.875,2
20140601|2014-02-19 22:30,20,132.85,132.85,132.8,132.8,4
20140601|2014-02-19 23:30,20,132.85,132.85,132.85,132.85,1
20140601|2014-02-20 00:00,20,132.8,132.8,132.8,132.8,2
20140601|2014-02-20 01:30,20,132.775,132.775,132.775,132.775,5
20140601|2014-02-20 02:30,20,132.775,132.775,132.775,132.775,2
20140601|2014-02-20 03:00,20,132.775,132.8,132.775,132.8,8
20140601|2014-02-20 05:00,20,132.8,132.9,132.8,132.85,9
20140601|2014-02-20 06:30,20,132.85,132.9,132.85,132.9,2
20140601|2014-02-20 07:00,20,132.85,133,132.85,133,44
20140601|2014-02-20 07:30,20,133.025,133.05,132.95,132.95,42
20140601|2014-02-20 08:00,20,132.975,133.05,132.975,133.025,31
20140601|2014-02-20 08:30,20,133,133.25,133,133.225,142
20140601|2014-02-20 09:00,20,133.225,133.35,132.85,133.125,690
20140601|2014-02-20 09:30,20,133.15,133.375,133.075,133.375,676
20140601|2014-02-20 10:00,20,133.375,133.45,133.1,133.275,631
20140601|2014-02-20 10:30,20,133.325,133.45,133.3,133.3,260
20140601|2014-02-20 11:00,20,133.35,133.425,133.1,133.175,185
20140601|2014-02-20 11:30,20,133.175,133.375,133.15,133.3,285
20140601|2014-02-20 12:00,20,133.3,133.4,133.3,133.325,123
20140601|2014-02-20 12:30,20,133.3,133.325,133.2,133.325,433
20140601|2014-02-20 13:00,20,133.325,133.375,133.3,133.325,283
20140601|2014-02-20 13:30,20,133.3,133.35,133.275,133.35,12
20140601|2014-02-20 14:00,20,133.35,133.375,133.3,133.3,44
20140601|2014-02-20 14:30,20,133.3,133.4,133.3,133.375,12
20140601|2014-02-20 15:00,20,133.35,133.425,133.3,133.425,20
20140601|2014-02-20 15:30,20,133.425,133.475,133.4,133.4,64
20140601|2014-02-20 17:30,21,133.325,133.325,133.325,133.325,5
20140601|2014-02-20 18:30,21,133.325,133.325,133.325,133.325,1
20140601|2014-02-20 20:30,21,133.3,133.425,133.3,133.4,15
20140601|2014-02-20 23:30,21,133.4,133.425,133.4,133.425,6
20140601|2014-02-21 00:00,21,133.3,133.3,133.3,133.3,6
20140601|2014-02-21 03:30,21,133.425,133.5,133.425,133.5,3
20140601|2014-02-21 04:00,21,133.475,133.475,133.475,133.475,2
20140601|2014-02-21 04:30,21,133.475,133.5,133.475,133.5,8
20140601|2014-02-21 05:30,21,133.3,133.3,133.3,133.3,1
20140601|2014-02-21 06:30,21,133.325,133.325,133.325,133.325,7
20140601|2014-02-21 07:00,21,133.2,133.25,133.2,133.225,11
20140601|2014-02-21 07:30,21,133.325,133.475,133.325,133.425,9
20140601|2014-02-21 08:00,21,133.375,133.5,133.3,133.475,81
20140601|2014-02-21 08:30,21,133.45,133.525,133.375,133.475,108
20140601|2014-02-21 09:00,21,133.5,133.525,133.05,133.1,669
20140601|2014-02-21 09:30,21,133.1,133.275,132.975,133.2,439
20140601|2014-02-21 10:00,21,133.2,133.2,132.6,132.825,529
20140601|2014-02-21 10:30,21,132.8,132.925,132.6,132.75,445
20140601|2014-02-21 11:00,21,132.725,132.975,132.7,132.975,272
20140601|2014-02-21 11:30,21,133,133.4,132.85,132.95,642
20140601|2014-02-21 12:00,21,132.925,133.25,132.825,133.175,873
20140601|2014-02-21 12:30,21,133.15,133.175,132.7,132.725,396
20140601|2014-02-21 13:00,21,132.725,132.9,132.7,132.875,272
20140601|2014-02-21 13:30,21,132.85,133,132.85,132.875,31
20140601|2014-02-24 09:00,24,132.45,133.05,132.05,132.6,1766
20140601|2014-02-24 09:30,24,132.65,132.65,132.05,132.1,767
20140601|2014-02-24 10:00,24,132.125,132.3,132,132.175,484
20140601|2014-02-24 10:30,24,132.2,132.3,132.025,132.075,471
20140601|2014-02-24 11:00,24,132.075,132.375,132.075,132.35,308
20140601|2014-02-24 11:30,24,132.325,132.425,132.275,132.3,231
20140601|2014-02-24 12:00,24,132.275,132.45,132.275,132.425,149
20140601|2014-02-24 12:30,24,132.45,132.6,132.075,132.075,690
20140601|2014-02-24 13:00,24,132.125,132.275,132.1,132.125,190
20140601|2014-02-24 13:30,24,132.15,132.275,132.15,132.275,19
20140601|2014-02-24 14:00,24,132.25,132.275,132.25,132.275,4
20140601|2014-02-24 14:30,24,132.275,132.275,132.2,132.2,26
20140601|2014-02-24 15:00,24,132.225,132.225,132.15,132.175,53
20140601|2014-02-24 15:30,24,132.15,132.3,132.15,132.3,4
20140601|2014-02-24 17:00,25,132.35,132.35,132.35,132.35,2
20140601|2014-02-24 17:30,25,132.35,132.35,132.35,132.35,1
20140601|2014-02-24 18:00,25,132.425,132.425,132.425,132.425,5
20140601|2014-02-24 18:30,25,132.425,132.425,132.425,132.425,1
20140601|2014-02-24 20:00,25,132.425,132.425,132.425,132.425,2
20140601|2014-02-24 21:30,25,132.4,132.4,132.4,132.4,5
20140601|2014-02-25 05:00,25,132.45,132.5,132.45,132.5,6
20140601|2014-02-25 05:30,25,132.475,132.475,132.475,132.475,1
20140601|2014-02-25 06:30,25,132.475,132.475,132.475,132.475,2
20140601|2014-02-25 07:00,25,132.425,132.425,132.4,132.4,30
20140601|2014-02-25 07:30,25,132.45,132.45,132.35,132.4,16
20140601|2014-02-25 08:00,25,132.4,132.45,132.275,132.325,27
20140601|2014-02-25 08:30,25,132.35,132.375,132.275,132.275,39
20140601|2014-02-25 09:00,25,132.3,132.775,132.3,132.7,536
20140601|2014-02-25 09:30,25,132.675,132.925,132.675,132.825,484
20140601|2014-02-25 10:00,25,132.825,132.875,132.575,132.8,337
20140601|2014-02-25 10:30,25,132.85,133.05,132.75,132.825,632
20140601|2014-02-25 11:00,25,132.825,132.975,132.8,132.925,175
20140601|2014-02-25 11:30,25,132.9,133.15,132.875,132.925,546
20140601|2014-02-25 12:00,25,132.925,133.375,132.9,133.175,1280
20140601|2014-02-25 12:30,25,133.2,133.325,133.025,133.075,1202
20140601|2014-02-25 13:00,25,133.1,133.2,133.075,133.1,222
20140601|2014-02-25 13:30,25,133.1,133.275,133.1,133.275,62
20140601|2014-02-25 14:00,25,133.275,133.3,133.225,133.3,49
20140601|2014-02-25 14:30,25,133.3,133.35,133.25,133.3,127
20140601|2014-02-25 15:00,25,133.225,133.375,133.225,133.35,34
20140601|2014-02-25 15:30,25,133.325,133.375,133.3,133.375,12
20140601|2014-02-25 17:00,26,133.275,133.425,133.275,133.3,100
20140601|2014-02-25 17:30,26,133.375,133.4,133.375,133.4,25
20140601|2014-02-25 18:00,26,133.425,133.425,133.3,133.35,14
20140601|2014-02-25 18:30,26,133.425,133.475,133.425,133.45,18
20140601|2014-02-25 19:00,26,133.45,133.45,133.45,133.45,1
20140601|2014-02-25 19:30,26,133.475,133.5,133.475,133.5,10
20140601|2014-02-25 20:00,26,133.475,133.475,133.475,133.475,1
20140601|2014-02-25 21:00,26,133.475,133.475,133.475,133.475,12
20140601|2014-02-25 22:30,26,133.575,133.675,133.575,133.675,74
20140601|2014-02-25 23:30,26,133.725,133.75,133.725,133.75,5
20140601|2014-02-26 00:00,26,133.725,133.725,133.725,133.725,1
20140601|2014-02-26 00:30,26,133.725,133.725,133.7,133.7,14
20140601|2014-02-26 01:30,26,133.65,133.725,133.575,133.575,17
20140601|2014-02-26 02:00,26,133.575,133.575,133.575,133.575,1
20140601|2014-02-26 03:00,26,133.75,133.75,133.75,133.75,1
20140601|2014-02-26 04:00,26,133.75,133.775,133.75,133.775,10
20140601|2014-02-26 04:30,26,133.7,133.7,133.7,133.7,1
20140601|2014-02-26 05:00,26,133.75,133.75,133.75,133.75,1
20140601|2014-02-26 05:30,26,133.675,133.675,133.675,133.675,1
20140601|2014-02-26 06:00,26,133.7,133.7,133.7,133.7,1
20140601|2014-02-26 06:30,26,133.65,133.7,133.65,133.7,11
20140601|2014-02-26 07:00,26,133.725,133.8,133.65,133.8,115
20140601|2014-02-26 07:30,26,133.8,134.075,133.75,133.975,376
20140601|2014-02-26 08:00,26,133.975,134.45,133.875,133.9,748
20140601|2014-02-26 08:30,26,133.9,134,133.775,133.8,525
20140601|2014-02-26 09:00,26,133.825,134,133.7,133.75,983
20140601|2014-02-26 09:30,26,133.725,134.05,133.55,134.05,1029
20140601|2014-02-26 10:00,26,134.05,134.075,133.55,133.65,1751
20140601|2014-02-26 10:30,26,133.725,134.025,133.65,133.875,601
20140601|2014-02-26 11:00,26,133.9,133.95,133.725,133.75,519
20140601|2014-02-26 11:30,26,133.75,133.9,133.725,133.85,825
20140601|2014-02-26 12:00,26,133.875,134.15,133.8,134.1,725
20140601|2014-02-26 12:30,26,134.1,134.475,133.85,134.375,2214
20140601|2014-02-26 13:00,26,134.325,134.65,134.3,134.575,695
20140601|2014-02-26 13:30,26,134.525,134.7,134.425,134.7,191
20140601|2014-02-26 14:00,26,134.7,134.85,134.7,134.8,239
20140601|2014-02-26 14:30,26,134.85,134.95,134.8,134.925,122
20140601|2014-02-26 15:00,26,134.9,134.9,134.65,134.8,128
20140601|2014-02-26 15:30,26,134.775,134.8,134.675,134.775,63
20140601|2014-02-26 17:00,27,134.85,134.85,134.55,134.55,27
20140601|2014-02-26 17:30,27,134.55,134.65,134.5,134.625,62
20140601|2014-02-26 18:00,27,134.625,134.65,134.625,134.65,6
20140601|2014-02-26 18:30,27,134.625,134.65,134.6,134.65,9
20140601|2014-02-26 19:00,27,134.825,134.9,134.825,134.85,12
20140601|2014-02-26 19:30,27,134.9,134.95,134.85,134.95,26
20140601|2014-02-26 20:00,27,134.95,134.95,134.775,134.825,42
20140601|2014-02-26 20:30,27,134.825,134.875,134.725,134.85,31
20140601|2014-02-26 21:00,27,134.825,134.825,134.7,134.7,14
20140601|2014-02-26 21:30,27,134.675,134.7,134.65,134.65,11
20140601|2014-02-26 22:00,27,134.65,134.65,134.6,134.6,7
20140601|2014-02-26 23:00,27,134.7,134.7,134.7,134.7,2
20140601|2014-02-26 23:30,27,134.8,134.8,134.8,134.8,1
20140601|2014-02-27 00:00,27,134.7,134.7,134.675,134.675,3
20140601|2014-02-27 01:30,27,134.75,134.75,134.75,134.75,1
20140601|2014-02-27 02:30,27,134.8,134.8,134.8,134.8,1
20140601|2014-02-27 03:00,27,134.7,134.7,134.675,134.675,5
20140601|2014-02-27 03:30,27,134.675,134.675,134.675,134.675,1
20140601|2014-02-27 04:00,27,134.675,134.675,134.675,134.675,1
20140601|2014-02-27 04:30,27,134.825,134.825,134.825,134.825,2
20140601|2014-02-27 05:00,27,134.85,134.85,134.825,134.85,7
20140601|2014-02-27 05:30,27,134.75,134.775,134.725,134.775,16
20140601|2014-02-27 06:00,27,134.85,134.875,134.825,134.825,42
20140601|2014-02-27 06:30,27,134.825,134.825,134.725,134.725,13
20140601|2014-02-27 07:00,27,134.7,134.85,134.7,134.8,47
20140601|2014-02-27 07:30,27,134.825,135,134.675,134.975,265
20140601|2014-02-27 08:00,27,134.9,135,134.875,135,326
20140601|2014-02-27 08:30,27,135,135,134.775,134.925,114
20140601|2014-02-27 09:00,27,134.925,135,134.5,134.925,1165
20140601|2014-02-27 09:30,27,134.975,135.125,134.75,135.025,820
20140601|2014-02-27 10:00,27,135.05,135.05,134.525,134.6,771
20140601|2014-02-27 10:30,27,134.575,134.675,134.075,134.075,844
20140601|2014-02-27 11:00,27,134.075,134.35,133.65,133.9,1109
20140601|2014-02-27 11:30,27,133.925,134,133.625,133.825,740
20140601|2014-02-27 12:00,27,133.8,134,133.775,133.95,380
20140601|2014-02-27 12:30,27,133.975,134.45,133.975,134.3,1170
20140601|2014-02-27 13:00,27,134.3,134.325,134.225,134.275,141
20140601|2014-02-27 13:30,27,134.25,134.25,134.15,134.15,103
20140601|2014-02-27 14:00,27,134.125,134.35,134.075,134.125,43
20140601|2014-02-27 15:00,27,134.1,134.275,134.05,134.275,12
20140601|2014-02-27 15:30,27,134.25,134.25,134.15,134.15,23
20140601|2014-02-27 17:00,28,134.3,134.375,134.3,134.375,14
20140601|2014-02-27 17:30,28,134.4,134.575,134.4,134.55,62
20140601|2014-02-27 18:30,28,134.525,134.525,134.4,134.4,6
20140601|2014-02-27 19:00,28,134.425,134.425,134.4,134.4,2
20140601|2014-02-27 19:30,28,134.475,134.475,134.475,134.475,3
20140601|2014-02-27 20:30,28,134.4,134.425,134.4,134.425,2
20140601|2014-02-27 21:30,28,134.45,134.45,134.45,134.45,1
20140601|2014-02-27 22:30,28,134.325,134.325,134.225,134.225,10
20140601|2014-02-27 23:00,28,134.175,134.175,134.175,134.175,1
20140601|2014-02-28 00:00,28,134.225,134.225,134.225,134.225,2
20140601|2014-02-28 01:00,28,134.2,134.225,134.2,134.225,3
20140601|2014-02-28 02:30,28,134.175,134.175,134.175,134.175,1
20140601|2014-02-28 03:00,28,134.15,134.15,134.15,134.15,1
20140601|2014-02-28 03:30,28,134.15,134.15,134.15,134.15,1
20140601|2014-02-28 04:00,28,134.2,134.2,134.2,134.2,3
20140601|2014-02-28 04:30,28,134.2,134.2,134.1,134.1,9
20140601|2014-02-28 05:30,28,134.175,134.175,134.125,134.175,12
20140601|2014-02-28 06:00,28,134.175,134.2,134.175,134.2,2
20140601|2014-02-28 06:30,28,134.2,134.2,134.175,134.2,9
20140601|2014-02-28 07:00,28,134.25,134.3,134.2,134.275,19
20140601|2014-02-28 07:30,28,134.25,134.325,134.15,134.325,112
20140601|2014-02-28 08:00,28,134.325,134.325,134.25,134.3,80
20140601|2014-02-28 08:30,28,134.3,134.35,134.225,134.3,172
20140601|2014-02-28 09:00,28,134.3,134.4,134.025,134.1,959
20140601|2014-02-28 09:30,28,134.075,134.525,133.775,134.475,1020
20140601|2014-02-28 10:00,28,134.5,134.55,134.125,134.275,396
20140601|2014-02-28 10:30,28,134.275,134.75,134.275,134.6,447
20140601|2014-02-28 11:00,28,134.6,134.95,134.5,134.95,490
20140601|2014-02-28 11:30,28,134.95,135.15,134.775,134.875,722
20140601|2014-02-28 12:00,28,134.85,135,134.675,134.7,400
20140601|2014-02-28 12:30,28,134.7,134.8,134.125,134.2,992
20140601|2014-02-28 13:00,28,134.25,134.525,134.15,134.375,266
20140601|2014-02-28 13:30,28,134.425,134.525,134.375,134.525,25
20140601|2014-03-03 09:00,3,134.525,134.575,133.9,134.475,1572
20140601|2014-03-03 09:30,3,134.5,134.55,134.175,134.475,598
20140601|2014-03-03 10:00,3,134.5,134.975,134.5,134.825,585
20140601|2014-03-03 10:30,3,134.775,135,134.775,134.85,468
20140601|2014-03-03 11:00,3,134.825,134.85,134.1,134.25,900
20140601|2014-03-03 11:30,3,134.25,134.6,134.1,134.525,445
20140601|2014-03-03 12:00,3,134.475,134.75,134.475,134.7,171
20140601|2014-03-03 12:30,3,134.725,134.9,134.55,134.875,911
20140601|2014-03-03 13:00,3,134.825,135,134.825,134.975,351
20140601|2014-03-03 13:30,3,134.975,135,134.925,135,64
20140601|2014-03-03 14:00,3,134.975,135,134.975,135,142
20140601|2014-03-03 14:30,3,134.975,135,134.9,134.9,27
20140601|2014-03-03 15:00,3,135,135,134.925,134.925,19
20140601|2014-03-03 15:30,3,134.95,135,134.9,134.95,29
20140601|2014-03-03 17:00,4,134.975,135,134.825,134.825,9
20140601|2014-03-03 17:30,4,134.825,134.825,134.825,134.825,10
20140601|2014-03-03 18:00,4,134.85,134.85,134.85,134.85,2
20140601|2014-03-03 19:00,4,134.9,134.9,134.85,134.85,11
20140601|2014-03-03 19:30,4,134.9,134.9,134.875,134.875,8
20140601|2014-03-03 20:00,4,134.875,134.875,134.875,134.875,2
20140601|2014-03-03 20:30,4,134.9,134.925,134.9,134.925,5
20140601|2014-03-03 21:00,4,134.9,134.9,134.9,134.9,1
20140601|2014-03-03 21:30,4,134.925,134.925,134.925,134.925,1
20140601|2014-03-03 22:30,4,134.85,134.95,134.85,134.95,4
20140601|2014-03-03 23:00,4,134.95,134.95,134.95,134.95,2
20140601|2014-03-03 23:30,4,134.975,134.975,134.975,134.975,1
20140601|2014-03-04 02:30,4,134.95,134.95,134.95,134.95,2
20140601|2014-03-04 04:30,4,134.9,134.925,134.9,134.925,5
20140601|2014-03-04 05:30,4,134.95,134.95,134.925,134.925,3
20140601|2014-03-04 06:00,4,134.975,135,134.95,135,59
20140601|2014-03-04 06:30,4,135,135,134.825,134.9,57
20140601|2014-03-04 07:00,4,135,135,134.95,135,49
20140601|2014-03-04 07:30,4,134.925,135.225,134.925,135.225,110
20140601|2014-03-04 08:00,4,135.2,135.25,135.125,135.25,97
20140601|2014-03-04 08:30,4,135.225,135.5,135.125,135.5,682
20140601|2014-03-04 09:00,4,135.5,135.8,135.35,135.775,1331
20140601|2014-03-04 09:30,4,135.8,136.225,135.75,135.9,1598
20140601|2014-03-04 10:00,4,135.9,136.85,135.9,136.8,2120
20140601|2014-03-04 10:30,4,136.8,137.35,136.475,136.55,2406
20140601|2014-03-04 11:00,4,136.55,136.7,136.45,136.7,874
20140601|2014-03-04 11:30,4,136.65,136.85,136.525,136.825,568
20140601|2014-03-04 12:00,4,136.825,137.125,136.65,137.075,615
20140601|2014-03-04 12:30,4,137.075,137.3,136.925,136.975,1295
20140601|2014-03-04 13:00,4,137,137,136.75,136.825,674
20140601|2014-03-04 13:30,4,136.85,137.125,136.8,136.9,254
20140601|2014-03-04 14:00,4,136.825,136.9,136.775,136.9,35
20140601|2014-03-04 14:30,4,136.975,137.1,136.9,136.9,41
20140601|2014-03-04 15:00,4,136.825,136.825,136.6,136.6,143
20140601|2014-03-04 15:30,4,136.6,136.625,136.575,136.575,93
20140601|2014-03-04 17:00,5,136.625,136.725,136.625,136.7,22
20140601|2014-03-04 17:30,5,136.725,136.9,136.725,136.825,22
20140601|2014-03-04 18:00,5,136.775,136.875,136.75,136.75,16
20140601|2014-03-04 18:30,5,136.85,136.875,136.85,136.875,3
20140601|2014-03-04 19:00,5,136.85,136.85,136.775,136.775,9
20140601|2014-03-04 19:30,5,136.9,136.9,136.9,136.9,3
20140601|2014-03-04 20:00,5,136.85,136.85,136.85,136.85,5
20140601|2014-03-04 20:30,5,136.85,136.85,136.85,136.85,2
20140601|2014-03-04 21:00,5,136.85,136.85,136.8,136.8,12
20140601|2014-03-04 22:00,5,136.825,136.825,136.825,136.825,1
20140601|2014-03-04 22:30,5,136.825,136.825,136.825,136.825,1
20140601|2014-03-04 23:00,5,136.85,136.85,136.8,136.8,4
20140601|2014-03-05 00:30,5,136.925,136.925,136.9,136.9,2
20140601|2014-03-05 02:00,5,136.925,136.95,136.925,136.95,3
20140601|2014-03-05 04:00,5,136.95,136.95,136.95,136.95,2
20140601|2014-03-05 04:30,5,136.975,137,136.975,136.975,28
20140601|2014-03-05 05:00,5,136.95,136.975,136.875,136.975,9
20140601|2014-03-05 05:30,5,136.975,137,136.95,136.975,49
20140601|2014-03-05 06:00,5,136.95,136.975,136.95,136.975,7
20140601|2014-03-05 06:30,5,136.925,137,136.85,136.9,72
20140601|2014-03-05 07:00,5,136.95,137,136.925,137,120
20140601|2014-03-05 07:30,5,136.925,137.35,136.925,137.25,345
20140601|2014-03-05 08:00,5,137.325,137.575,137.325,137.55,496
20140601|2014-03-05 08:30,5,137.55,138.05,137.325,138.05,1114
20140601|2014-03-05 09:00,5,138,138.05,136.8,137,3742
20140601|2014-03-05 09:30,5,137.025,137.2,136.375,136.825,1960
20140601|2014-03-05 10:00,5,136.825,136.95,135.625,136.025,2133
20140601|2014-03-05 10:30,5,136.025,136.025,135.45,135.525,1371
20140601|2014-03-05 11:00,5,135.525,135.6,134.325,134.9,1393
20140601|2014-03-05 11:30,5,134.85,135.25,134.7,135,526
20140601|2014-03-05 12:00,5,135.025,135.1,134.675,134.975,613
20140601|2014-03-05 12:30,5,135,135.75,134.95,135.7,1210
20140601|2014-03-05 13:00,5,135.675,135.775,135.625,135.7,302
20140601|2014-03-05 13:30,5,135.725,135.925,135.725,135.8,124
20140601|2014-03-05 14:00,5,135.75,135.75,135.7,135.7,3
20140601|2014-03-05 14:30,5,135.8,135.85,135.7,135.725,24
20140601|2014-03-05 15:00,5,135.725,135.75,135.725,135.75,3
20140601|2014-03-05 15:30,5,135.75,135.8,135.7,135.8,59
20140601|2014-03-05 17:00,6,135.8,135.95,135.5,135.95,167
20140601|2014-03-05 17:30,6,135.8,135.925,135.8,135.925,4
20140601|2014-03-05 18:00,6,135.925,135.925,135.775,135.775,17
20140601|2014-03-05 18:30,6,135.725,135.725,135.65,135.65,24
20140601|2014-03-05 19:00,6,135.7,135.7,135.7,135.7,3
20140601|2014-03-05 19:30,6,135.7,135.7,135.6,135.6,6
20140601|2014-03-05 20:00,6,135.6,135.6,135.525,135.525,9
20140601|2014-03-05 20:30,6,135.525,135.525,135.475,135.5,21
20140601|2014-03-05 22:00,6,135.475,135.475,135.375,135.375,6
20140601|2014-03-06 00:00,6,135.475,135.475,135.45,135.45,2
20140601|2014-03-06 00:30,6,135.45,135.45,135.45,135.45,1
20140601|2014-03-06 01:00,6,135.475,135.475,135.475,135.475,1
20140601|2014-03-06 04:00,6,135.425,135.425,135.425,135.425,1
20140601|2014-03-06 05:00,6,135.475,135.475,135.475,135.475,1
20140601|2014-03-06 05:30,6,135.475,135.55,135.425,135.55,26
20140601|2014-03-06 06:00,6,135.525,135.55,135.525,135.55,12
20140601|2014-03-06 06:30,6,135.55,135.55,135.45,135.45,12
20140601|2014-03-06 07:00,6,135.45,135.525,135.45,135.5,8
20140601|2014-03-06 07:30,6,135.5,135.525,135.325,135.325,50
20140601|2014-03-06 08:00,6,135.4,135.475,135.3,135.4,61
20140601|2014-03-06 08:30,6,135.375,135.525,135,135.475,380
20140601|2014-03-06 09:00,6,135.475,135.725,135.1,135.225,1580
20140601|2014-03-06 09:30,6,135.225,135.45,135.125,135.275,751
20140601|2014-03-06 10:00,6,135.275,135.575,135.125,135.35,838
20140601|2014-03-06 10:30,6,135.325,135.475,135.25,135.4,253
20140601|2014-03-06 11:00,6,135.425,135.475,135.25,135.35,520
20140601|2014-03-06 11:30,6,135.325,135.5,135.25,135.45,468
20140601|2014-03-06 12:00,6,135.425,135.525,135.375,135.475,364
20140601|2014-03-06 12:30,6,135.525,135.55,135.375,135.5,771
20140601|2014-03-06 13:00,6,135.525,135.575,135.475,135.55,312
20140601|2014-03-06 13:30,6,135.525,135.525,135.475,135.5,44
20140601|2014-03-06 14:00,6,135.5,135.5,135.475,135.475,15
20140601|2014-03-06 14:30,6,135.425,135.425,135.35,135.375,57
20140601|2014-03-06 15:00,6,135.35,135.375,135.35,135.375,2
20140601|2014-03-06 15:30,6,135.4,135.4,135.375,135.4,28
20140601|2014-03-06 17:00,7,135.35,135.425,135.3,135.3,23
20140601|2014-03-06 17:30,7,135.35,135.35,135.3,135.3,2
20140601|2014-03-06 18:30,7,135.375,135.375,135.375,135.375,1
20140601|2014-03-06 19:00,7,135.45,135.45,135.45,135.45,4
20140601|2014-03-06 20:00,7,135.45,135.45,135.375,135.45,10
20140601|2014-03-06 20:30,7,135.425,135.425,135.425,135.425,1
20140601|2014-03-06 21:00,7,135.35,135.35,135.35,135.35,1
20140601|2014-03-06 22:30,7,135.45,135.45,135.45,135.45,1
20140601|2014-03-06 23:00,7,135.45,135.45,135.45,135.45,13
20140601|2014-03-06 23:30,7,135.45,135.45,135.425,135.425,2
20140601|2014-03-07 00:00,7,135.375,135.375,135.375,135.375,1
20140601|2014-03-07 02:30,7,135.45,135.45,135.45,135.45,15
20140601|2014-03-07 04:00,7,135.475,135.525,135.475,135.525,11
20140601|2014-03-07 05:00,7,135.5,135.5,135.45,135.45,4
20140601|2014-03-07 05:30,7,135.525,135.55,135.45,135.45,13
20140601|2014-03-07 06:00,7,135.45,135.45,135.4,135.4,4
20140601|2014-03-07 06:30,7,135.4,135.55,135.325,135.325,48
20140601|2014-03-07 07:00,7,135.45,135.525,135.4,135.5,52
20140601|2014-03-07 07:30,7,135.5,135.65,135.475,135.65,154
20140601|2014-03-07 08:00,7,135.6,135.65,135.55,135.575,67
20140601|2014-03-07 08:30,7,135.55,135.7,135.475,135.6,471
20140601|2014-03-07 09:00,7,135.65,135.775,135.35,135.575,1314
20140601|2014-03-07 09:30,7,135.55,135.7,135.5,135.525,693
20140601|2014-03-07 10:00,7,135.525,135.65,135.5,135.6,488
20140601|2014-03-07 10:30,7,135.625,135.7,135.575,135.675,588
20140601|2014-03-07 11:00,7,135.675,135.875,135.65,135.775,798
20140601|2014-03-07 11:30,7,135.775,135.9,135.725,135.9,341
20140601|2014-03-07 12:00,7,135.85,135.925,135.775,135.8,311
20140601|2014-03-07 12:30,7,135.8,135.975,135.7,135.825,942
20140601|2014-03-07 13:00,7,135.875,135.95,135.775,135.925,468
20140601|2014-03-07 13:30,7,135.925,135.95,135.875,135.9,39
20140601|2014-03-10 09:00,10,135.85,136.2,135.7,135.8,1296
20140601|2014-03-10 09:30,10,135.8,136,135.8,135.825,1011
20140601|2014-03-10 10:00,10,135.85,136.075,135.55,135.925,1382
20140601|2014-03-10 10:30,10,135.925,135.975,135.725,135.925,891
20140601|2014-03-10 11:00,10,135.975,136.5,135.85,136.325,1220
20140601|2014-03-10 11:30,10,136.35,136.45,136.15,136.2,1068
20140601|2014-03-10 12:00,10,136.225,136.3,136.125,136.175,521
20140601|2014-03-10 12:30,10,136.2,136.475,136.15,136.325,1251
20140601|2014-03-10 13:00,10,136.35,136.475,136.3,136.35,576
20140601|2014-03-10 13:30,10,136.4,136.4,136.325,136.325,9
20140601|2014-03-10 14:00,10,136.35,136.4,136.35,136.4,3
20140601|2014-03-10 14:30,10,136.375,136.475,136.35,136.375,15
20140601|2014-03-10 15:00,10,136.375,136.4,136.3,136.3,33
20140601|2014-03-10 15:30,10,136.3,136.475,136.3,136.425,61
20140601|2014-03-10 17:00,11,136.325,136.325,136.125,136.225,21
20140601|2014-03-10 17:30,11,136.25,136.35,136.225,136.25,11
20140601|2014-03-10 18:00,11,136.3,136.35,136.2,136.2,52
20140601|2014-03-10 18:30,11,136.225,136.45,136.2,136.45,40
20140601|2014-03-10 19:00,11,136.45,136.475,136.4,136.4,8
20140601|2014-03-10 19:30,11,136.425,136.425,136.425,136.425,3
20140601|2014-03-10 20:30,11,136.475,136.5,136.425,136.45,7
20140601|2014-03-10 21:00,11,136.45,136.5,136.425,136.425,20
20140601|2014-03-10 21:30,11,136.425,136.425,136.4,136.425,4
20140601|2014-03-10 23:30,11,136.4,136.4,136.4,136.4,1
20140601|2014-03-11 00:00,11,136.4,136.4,136.4,136.4,10
20140601|2014-03-11 01:00,11,136.45,136.45,136.425,136.425,2
20140601|2014-03-11 03:00,11,136.475,136.475,136.475,136.475,1
20140601|2014-03-11 04:30,11,136.425,136.425,136.425,136.425,1
20140601|2014-03-11 05:30,11,136.45,136.475,136.425,136.475,7
20140601|2014-03-11 06:00,11,136.45,136.45,136.375,136.375,5
20140601|2014-03-11 07:00,11,136.45,136.45,136.425,136.45,5
20140601|2014-03-11 07:30,11,136.375,136.45,136.2,136.35,134
20140601|2014-03-11 08:00,11,136.475,136.5,136.375,136.5,114
20140601|2014-03-11 08:30,11,136.475,136.925,136.475,136.75,749
20140601|2014-03-11 09:00,11,136.825,136.9,136.475,136.65,1356
20140601|2014-03-11 09:30,11,136.625,136.725,136.325,136.45,1080
20140601|2014-03-11 10:00,11,136.45,136.75,136.275,136.55,1118
20140601|2014-03-11 10:30,11,136.55,136.625,136.2,136.375,951
20140601|2014-03-11 11:00,11,136.375,136.375,135.95,136.05,1186
20140601|2014-03-11 11:30,11,136.075,136.125,135.95,135.95,616
20140601|2014-03-11 12:00,11,135.95,135.95,135.65,135.85,1301
20140601|2014-03-11 12:30,11,135.85,136.275,135.85,136.125,1201
20140601|2014-03-11 13:00,11,136.125,136.225,136.025,136.2,436
20140601|2014-03-11 13:30,11,136.2,136.3,136.2,136.275,26
20140601|2014-03-11 14:00,11,136.25,136.3,136.2,136.3,27
20140601|2014-03-11 14:30,11,136.25,136.25,136.225,136.225,12
20140601|2014-03-11 15:00,11,136.25,136.325,136.2,136.2,33
20140601|2014-03-11 15:30,11,136.175,136.225,136.15,136.2,22
20140601|2014-03-11 17:00,12,136.25,136.275,136.075,136.1,59
20140601|2014-03-11 17:30,12,136.1,136.1,136.1,136.1,4
20140601|2014-03-11 18:00,12,136.075,136.175,136.075,136.15,6
20140601|2014-03-11 18:30,12,136.15,136.15,136.15,136.15,6
20140601|2014-03-11 19:00,12,136.15,136.275,136.15,136.175,13
20140601|2014-03-11 20:30,12,136.2,136.225,136.2,136.225,8
20140601|2014-03-11 21:30,12,136.175,136.225,136.175,136.225,7
20140601|2014-03-11 22:00,12,136.075,136.075,136.075,136.075,7
20140601|2014-03-11 23:00,12,136.075,136.075,136.075,136.075,1
20140601|2014-03-11 23:30,12,136.075,136.075,136.075,136.075,2
20140601|2014-03-12 00:00,12,136.075,136.075,136.075,136.075,5
20140601|2014-03-12 00:30,12,136.075,136.075,136.075,136.075,15
20140601|2014-03-12 01:30,12,136.1,136.2,136.1,136.2,8
20140601|2014-03-12 02:30,12,136.175,136.175,136.175,136.175,2
20140601|2014-03-12 03:00,12,136.175,136.2,136.175,136.2,12
20140601|2014-03-12 03:30,12,136.225,136.25,136.225,136.25,2
20140601|2014-03-12 04:00,12,136.25,136.25,136.25,136.25,1
20140601|2014-03-12 04:30,12,136.225,136.225,136.225,136.225,1
20140601|2014-03-12 05:00,12,136.225,136.225,136.2,136.2,11
20140601|2014-03-12 05:30,12,136.2,136.2,136.15,136.15,5
20140601|2014-03-12 06:00,12,136.15,136.15,136.1,136.1,6
20140601|2014-03-12 06:30,12,136.225,136.3,136.1,136.2,36
20140601|2014-03-12 07:00,12,136.15,136.15,135.95,135.95,36
20140601|2014-03-12 07:30,12,135.975,136.025,135.9,136.025,67
20140601|2014-03-12 08:00,12,136.025,136.15,136.025,136.15,39
20140601|2014-03-12 08:30,12,136.175,136.175,136.075,136.1,140
20140601|2014-03-12 09:00,12,136.125,136.25,136.05,136.125,1319
20140601|2014-03-12 09:30,12,136.125,136.475,136.125,136.375,1013
20140601|2014-03-12 10:00,12,136.325,136.6,136.225,136.5,972
20140601|2014-03-12 10:30,12,136.525,136.6,136.4,136.475,601
20140601|2014-03-12 11:00,12,136.5,136.75,136.5,136.65,1055
20140601|2014-03-12 11:30,12,136.625,136.7,136.475,136.6,602
20140601|2014-03-12 12:00,12,136.6,136.7,136.55,136.575,412
20140601|2014-03-12 12:30,12,136.6,136.75,136.575,136.625,1167
20140601|2014-03-12 13:00,12,136.65,136.75,136.625,136.725,281
20140601|2014-03-12 13:30,12,136.725,136.775,136.725,136.775,10
20140601|2014-03-12 14:00,12,136.675,136.7,136.65,136.675,59
20140601|2014-03-12 14:30,12,136.675,136.775,136.675,136.775,16
20140601|2014-03-12 15:00,12,136.75,136.775,136.7,136.725,15
20140601|2014-03-12 15:30,12,136.7,136.725,136.65,136.675,42
20140601|2014-03-12 17:00,13,136.675,136.675,136.45,136.55,59
20140601|2014-03-12 18:00,13,136.6,136.75,136.6,136.75,13
20140601|2014-03-12 18:30,13,136.625,136.675,136.6,136.6,8
20140601|2014-03-12 19:00,13,136.625,136.65,136.625,136.65,5
20140601|2014-03-12 19:30,13,136.675,136.675,136.65,136.65,2
20140601|2014-03-12 20:00,13,136.6,136.675,136.6,136.675,2
20140601|2014-03-12 20:30,13,136.65,136.7,136.65,136.7,2
20140601|2014-03-12 21:00,13,136.65,136.675,136.65,136.675,7
20140601|2014-03-12 21:30,13,136.675,136.675,136.675,136.675,1
20140601|2014-03-12 22:00,13,136.7,136.7,136.7,136.7,1
20140601|2014-03-12 23:00,13,136.7,136.775,136.675,136.775,4
20140601|2014-03-12 23:30,13,136.75,136.75,136.75,136.75,3
20140601|2014-03-13 00:00,13,136.75,136.75,136.75,136.75,1
20140601|2014-03-13 00:30,13,136.775,136.775,136.775,136.775,1
20140601|2014-03-13 01:00,13,136.775,136.775,136.775,136.775,1
20140601|2014-03-13 01:30,13,136.8,136.8,136.8,136.8,1
20140601|2014-03-13 03:00,13,136.75,136.8,136.75,136.8,5
20140601|2014-03-13 03:30,13,136.8,136.8,136.8,136.8,7
20140601|2014-03-13 04:00,13,136.8,136.825,136.75,136.825,6
20140601|2014-03-13 04:30,13,136.825,136.825,136.825,136.825,3
20140601|2014-03-13 05:30,13,136.8,136.8,136.675,136.675,33
20140601|2014-03-13 06:00,13,136.725,136.725,136.6,136.6,33
20140601|2014-03-13 06:30,13,136.6,136.625,136.6,136.625,24
20140601|2014-03-13 07:00,13,136.6,136.65,136.575,136.65,7
20140601|2014-03-13 07:30,13,136.65,136.7,136.65,136.675,23
20140601|2014-03-13 08:00,13,136.725,136.775,136.575,136.6,82
20140601|2014-03-13 08:30,13,136.575,136.7,136.575,136.675,124
20140601|2014-03-13 09:00,13,136.7,136.7,135.8,135.95,2037
20140601|2014-03-13 09:30,13,135.925,136.1,135.85,135.9,1310
20140601|2014-03-13 10:00,13,135.925,136.1,135.9,136.075,1111
20140601|2014-03-13 10:30,13,136.075,136.675,135.95,136.425,1840
20140601|2014-03-13 11:00,13,136.45,136.675,136.45,136.6,704
20140601|2014-03-13 11:30,13,136.625,136.975,136.625,136.75,1189
20140601|2014-03-13 12:00,13,136.775,136.85,136.6,136.6,477
20140601|2014-03-13 12:30,13,136.575,136.925,136.5,136.825,1551
20140601|2014-03-13 13:00,13,136.825,136.9,136.75,136.85,751
20140601|2014-03-13 13:30,13,136.85,136.95,136.825,136.9,77
20140601|2014-03-13 14:00,13,136.9,136.9,136.8,136.85,50
20140601|2014-03-13 14:30,13,136.825,136.9,136.825,136.9,29
20140601|2014-03-13 15:00,13,136.875,136.925,136.825,136.925,39
20140601|2014-03-13 15:30,13,136.85,136.95,136.825,136.95,52
20140601|2014-03-13 17:00,14,137,137,136.825,136.925,323
20140601|2014-03-13 17:30,14,136.85,136.975,136.85,136.975,13
20140601|2014-03-13 18:00,14,137,137.075,136.95,137,121
20140601|2014-03-13 18:30,14,137,137.175,137,137.175,31
20140601|2014-03-13 19:00,14,137.15,137.175,137.025,137.125,12
20140601|2014-03-13 19:30,14,137.125,137.125,137.125,137.125,5
20140601|2014-03-13 20:00,14,137.05,137.05,136.95,136.95,16
20140601|2014-03-13 20:30,14,137,137,136.95,136.95,7
20140601|2014-03-13 21:00,14,136.975,137,136.925,136.925,9
20140601|2014-03-13 21:30,14,136.925,137,136.825,137,55
20140601|2014-03-13 22:30,14,136.85,136.85,136.85,136.85,2
20140601|2014-03-13 23:30,14,136.95,137,136.95,137,10
20140601|2014-03-14 01:30,14,136.95,137,136.95,137,9
20140601|2014-03-14 02:30,14,136.925,136.975,136.9,136.9,3
20140601|2014-03-14 03:00,14,136.9,136.9,136.9,136.9,1
20140601|2014-03-14 03:30,14,136.95,136.95,136.875,136.875,6
20140601|2014-03-14 04:30,14,136.95,136.95,136.825,136.825,8
20140601|2014-03-14 05:00,14,136.95,136.95,136.95,136.95,1
20140601|2014-03-14 05:30,14,136.95,136.95,136.95,136.95,1
20140601|2014-03-14 06:00,14,136.85,136.875,136.85,136.85,11
20140601|2014-03-14 06:30,14,136.9,136.925,136.85,136.85,13
20140601|2014-03-14 07:00,14,136.9,136.975,136.9,136.975,7
20140601|2014-03-14 07:30,14,136.9,136.975,136.825,136.875,50
20140601|2014-03-14 08:00,14,136.875,137.1,136.85,137.075,162
20140601|2014-03-14 08:30,14,137.075,137.2,137.075,137.125,225
20140601|2014-03-14 09:00,14,137.075,137.4,137,137.375,1857
20140601|2014-03-14 09:30,14,137.4,137.525,137.3,137.525,1706
20140601|2014-03-14 10:00,14,137.525,137.575,137.45,137.5,1028
20140601|2014-03-14 10:30,14,137.525,137.675,137.35,137.45,1126
20140601|2014-03-14 11:00,14,137.45,138.05,137.425,138.025,2034
20140601|2014-03-14 11:30,14,138.025,138.05,137.525,137.6,1030
20140601|2014-03-14 12:00,14,137.625,137.7,137.5,137.625,669
20140601|2014-03-14 12:30,14,137.6,137.85,137.6,137.8,950
20140601|2014-03-14 13:00,14,137.825,137.85,137.675,137.825,241
20140601|2014-03-14 13:30,14,137.725,137.8,137.7,137.8,49
20140601|2014-03-17 09:00,17,138,138,137.6,137.725,1666
20140601|2014-03-17 09:30,17,137.725,138.325,137.7,138.175,1693
20140601|2014-03-17 10:00,17,138.175,138.3,137.95,138.225,766
20140601|2014-03-17 10:30,17,138.225,138.45,138.075,138.175,826
20140601|2014-03-17 11:00,17,138.2,138.35,137.925,137.925,738
20140601|2014-03-17 11:30,17,137.925,138.15,137.9,138,371
20140601|2014-03-17 12:00,17,138,138.125,137.925,137.975,304
20140601|2014-03-17 12:30,17,138,138.05,137.85,137.975,787
20140601|2014-03-17 13:00,17,137.975,138.025,137.875,138,368
20140601|2014-03-17 13:30,17,138,138,137.925,137.925,26
20140601|2014-03-17 14:00,17,138,138,137.925,137.925,18
20140601|2014-03-17 14:30,17,137.925,137.975,137.925,137.975,26
20140601|2014-03-17 15:00,17,137.95,137.975,137.925,137.975,8
20140601|2014-03-17 15:30,17,137.95,137.975,137.95,137.975,14
20140601|2014-03-17 17:00,18,138.025,138.025,137.825,137.825,4
20140601|2014-03-17 17:30,18,137.85,138,137.85,138,3
20140601|2014-03-17 18:00,18,137.85,137.975,137.85,137.95,3
20140601|2014-03-17 18:30,18,137.975,138,137.975,138,4
20140601|2014-03-17 19:30,18,138.05,138.1,138.05,138.075,9
20140601|2014-03-17 20:00,18,138.05,138.1,138.05,138.05,5
20140601|2014-03-17 20:30,18,138.1,138.1,138.1,138.1,3
20140601|2014-03-17 21:00,18,138.1,138.1,138.1,138.1,2
20140601|2014-03-17 21:30,18,138.025,138.025,138.025,138.025,3
20140601|2014-03-17 22:00,18,138,138,138,138,4
20140601|2014-03-17 22:30,18,138.025,138.1,138.025,138.1,3
20140601|2014-03-17 23:00,18,138.125,138.125,138.075,138.075,2
20140601|2014-03-17 23:30,18,138.125,138.125,138.125,138.125,1
20140601|2014-03-18 00:00,18,138.125,138.125,138.025,138.025,3
20140601|2014-03-18 00:30,18,138.125,138.125,138.125,138.125,2
20140601|2014-03-18 02:30,18,138.1,138.1,138.1,138.1,1
20140601|2014-03-18 03:00,18,138.1,138.15,138.1,138.1,7
20140601|2014-03-18 03:30,18,138.025,138.025,138.025,138.025,1
20140601|2014-03-18 04:00,18,138.025,138.075,138.025,138.075,3
20140601|2014-03-18 04:30,18,138.075,138.15,138.025,138.15,9
20140601|2014-03-18 06:00,18,138.05,138.05,138.025,138.025,26
20140601|2014-03-18 06:30,18,138.025,138.05,137.825,137.925,59
20140601|2014-03-18 07:00,18,137.925,137.925,137.65,137.65,104
20140601|2014-03-18 07:30,18,137.725,137.725,137.525,137.525,147
20140601|2014-03-18 08:00,18,137.525,137.8,137.5,137.675,139
20140601|2014-03-18 08:30,18,137.7,138.225,137.7,138.1,392
20140601|2014-03-18 09:00,18,138.1,138.35,137.85,138.1,1357
20140601|2014-03-18 09:30,18,138.15,138.3,137.95,138.275,907
20140601|2014-03-18 10:00,18,138.3,138.35,138.075,138.275,654
20140601|2014-03-18 10:30,18,138.25,138.4,138.175,138.35,674
20140601|2014-03-18 11:00,18,138.375,138.5,138.325,138.4,689
20140601|2014-03-18 11:30,18,138.4,138.45,138.275,138.425,560
20140601|2014-03-18 12:00,18,138.425,138.425,138.175,138.225,505
20140601|2014-03-18 12:30,18,138.25,138.375,138.075,138.3,1042
20140601|2014-03-18 13:00,18,138.325,138.35,138.2,138.25,362
20140601|2014-03-18 13:30,18,138.275,138.35,138.275,138.275,25
20140601|2014-03-18 14:00,18,138.275,138.3,138.225,138.225,7
20140601|2014-03-18 14:30,18,138.25,138.3,138.225,138.225,10
20140601|2014-03-18 15:00,18,138.225,138.275,138.175,138.175,7
20140601|2014-03-18 15:30,18,138.175,138.25,138.175,138.25,13
20140601|2014-03-18 17:00,19,138.225,138.275,138.15,138.15,10
20140601|2014-03-18 17:30,19,138.15,138.2,138.125,138.2,17
20140601|2014-03-18 18:00,19,138.2,138.2,138.2,138.2,1
20140601|2014-03-18 18:30,19,138.25,138.25,138.25,138.25,1
20140601|2014-03-18 19:00,19,138.25,138.25,138.225,138.225,2
20140601|2014-03-18 20:00,19,138.225,138.25,138.225,138.225,17
20140601|2014-03-18 20:30,19,138.275,138.275,138.275,138.275,2
20140601|2014-03-18 21:00,19,138.25,138.275,138.25,138.275,10
20140601|2014-03-18 21:30,19,138.275,138.275,138.275,138.275,1
20140601|2014-03-18 22:00,19,138.275,138.275,138.275,138.275,1
20140601|2014-03-18 23:00,19,138.3,138.3,138.3,138.3,2
20140601|2014-03-19 01:00,19,138.275,138.275,138.275,138.275,3
20140601|2014-03-19 02:30,19,138.25,138.25,138.25,138.25,6
20140601|2014-03-19 03:00,19,138.25,138.25,138.25,138.25,1
20140601|2014-03-19 04:00,19,138.25,138.25,138.25,138.25,4
20140601|2014-03-19 04:30,19,138.275,138.275,138.275,138.275,1
20140601|2014-03-19 05:00,19,138.25,138.3,138.225,138.225,15
20140601|2014-03-19 05:30,19,138.2,138.2,138.075,138.1,28
20140601|2014-03-19 06:00,19,138.225,138.225,138.225,138.225,4
20140601|2014-03-19 06:30,19,138.2,138.25,138.2,138.25,3
20140601|2014-03-19 07:00,19,138.275,138.275,138.1,138.225,15
20140601|2014-03-19 07:30,19,138.175,138.325,138.15,138.325,34
20140601|2014-03-19 08:00,19,138.325,138.4,138.2,138.2,294
20140601|2014-03-19 08:30,19,138.225,138.25,137.925,137.975,432
20140601|2014-03-19 09:00,19,137.95,138.125,137.95,138.1,1703
20140601|2014-03-19 09:30,19,138.1,138.1,137.825,137.875,1391
20140601|2014-03-19 10:00,19,137.875,138.05,137.85,137.975,799
20140601|2014-03-19 10:30,19,137.975,138.325,137.975,138.25,967
20140601|2014-03-19 11:00,19,138.275,138.45,138.275,138.35,735
20140601|2014-03-19 11:30,19,138.325,138.35,138.25,138.25,667
20140601|2014-03-19 12:00,19,138.25,138.45,138.225,138.425,595
20140601|2014-03-19 12:30,19,138.425,138.45,138.25,138.25,665
20140601|2014-03-19 13:00,19,138.275,138.375,138.275,138.275,263
20140601|2014-03-19 13:30,19,138.275,138.35,138.25,138.35,103
20140601|2014-03-19 14:00,19,138.35,138.35,138.275,138.3,11
20140601|2014-03-19 14:30,19,138.35,138.375,138.275,138.3,27
20140601|2014-03-19 15:00,19,138.35,138.35,138.25,138.275,15
20140601|2014-03-19 15:30,19,138.35,138.4,138.275,138.275,12
20140601|2014-03-19 17:00,20,138.3,138.35,138.2,138.2,27
20140601|2014-03-19 18:00,20,138.2,138.25,138.15,138.2,12
20140601|2014-03-19 19:00,20,138.2,138.2,138.15,138.15,11
20140601|2014-03-19 20:00,20,138.1,138.175,138.1,138.175,3
20140601|2014-03-19 20:30,20,138.15,138.15,138.075,138.075,5
20140601|2014-03-19 22:00,20,138.2,138.2,138.2,138.2,2
20140601|2014-03-19 23:00,20,138.2,138.25,138.2,138.2,20
20140601|2014-03-19 23:30,20,138.15,138.2,138.15,138.2,6
20140601|2014-03-20 01:00,20,138.2,138.2,138.2,138.2,2
20140601|2014-03-20 03:00,20,138.275,138.3,138.275,138.3,13
20140601|2014-03-20 03:30,20,138.225,138.225,138.2,138.2,3
20140601|2014-03-20 04:00,20,138.2,138.275,138.2,138.275,6
20140601|2014-03-20 04:30,20,138.225,138.3,138.175,138.275,12
20140601|2014-03-20 05:00,20,138.325,138.35,138.275,138.325,25
20140601|2014-03-20 05:30,20,138.225,138.35,138.2,138.2,66
20140601|2014-03-20 06:00,20,138.25,138.25,138.225,138.25,9
20140601|2014-03-20 06:30,20,138.325,138.35,138.25,138.25,7
20140601|2014-03-20 07:00,20,138.3,138.35,138.3,138.3,29
20140601|2014-03-20 07:30,20,138.3,138.425,138.25,138.425,79
20140601|2014-03-20 08:00,20,138.425,138.6,138.425,138.55,248
20140601|2014-03-20 08:30,20,138.55,138.65,138.525,138.575,268
20140601|2014-03-20 09:00,20,138.65,138.775,138.5,138.5,1403
20140601|2014-03-20 09:30,20,138.525,138.625,138.475,138.575,733
20140601|2014-03-20 10:00,20,138.575,138.7,138.5,138.5,1002
20140601|2014-03-20 10:30,20,138.5,138.6,138.275,138.3,969
20140601|2014-03-20 11:00,20,138.275,138.3,136.15,137.075,7058
20140601|2014-03-20 11:30,20,137.075,137.2,136.375,136.55,2355
20140601|2014-03-20 12:00,20,136.55,136.65,136.4,136.525,910
20140601|2014-03-20 12:30,20,136.525,136.625,135.975,136.15,3004
20140601|2014-03-20 13:00,20,136.15,136.5,136.1,136.45,1083
20140601|2014-03-20 13:30,20,136.475,136.475,136.275,136.275,140
20140601|2014-03-20 14:00,20,136.3,136.425,136.275,136.35,33
20140601|2014-03-20 14:30,20,136.4,136.5,136.35,136.475,37
20140601|2014-03-20 15:00,20,136.475,136.65,136.45,136.65,229
20140601|2014-03-20 15:30,20,136.6,136.8,136.6,136.725,224
20140601|2014-03-20 17:00,21,136.675,136.8,136.525,136.575,107
20140601|2014-03-20 17:30,21,136.575,136.75,136.475,136.6,52
20140601|2014-03-20 18:00,21,136.6,136.65,136.525,136.55,8
20140601|2014-03-20 18:30,21,136.55,136.65,136.525,136.6,11
20140601|2014-03-20 19:00,21,136.6,136.825,136.6,136.625,71
20140601|2014-03-20 19:30,21,136.65,136.775,136.625,136.7,97
20140601|2014-03-20 20:00,21,136.7,136.7,136.625,136.65,91
20140601|2014-03-20 20:30,21,136.625,136.7,136.55,136.7,36
20140601|2014-03-20 21:00,21,136.575,136.8,136.575,136.7,103
20140601|2014-03-20 21:30,21,136.7,136.75,136.675,136.75,14
20140601|2014-03-20 22:00,21,136.7,136.725,136.65,136.725,13
20140601|2014-03-20 22:30,21,136.7,136.725,136.7,136.7,6
20140601|2014-03-20 23:00,21,136.7,136.7,136.675,136.675,3
20140601|2014-03-21 00:00,21,136.7,136.7,136.65,136.65,4
20140601|2014-03-21 00:30,21,136.6,136.6,136.6,136.6,1
20140601|2014-03-21 01:00,21,136.625,136.625,136.625,136.625,2
20140601|2014-03-21 01:30,21,136.6,136.6,136.6,136.6,2
20140601|2014-03-21 02:00,21,136.625,136.625,136.625,136.625,1
20140601|2014-03-21 02:30,21,136.65,136.725,136.575,136.725,50
20140601|2014-03-21 03:00,21,136.625,136.75,136.625,136.75,8
20140601|2014-03-21 03:30,21,136.725,136.725,136.725,136.725,2
20140601|2014-03-21 04:00,21,136.6,136.625,136.575,136.625,5
20140601|2014-03-21 04:30,21,136.6,136.625,136.575,136.625,14
20140601|2014-03-21 05:00,21,136.625,136.65,136.55,136.625,62
20140601|2014-03-21 05:30,21,136.65,136.65,136.625,136.625,6
20140601|2014-03-21 06:00,21,136.625,136.65,136.55,136.65,14
20140601|2014-03-21 06:30,21,136.625,136.675,136.55,136.625,20
20140601|2014-03-21 07:00,21,136.6,136.65,136.6,136.65,41
20140601|2014-03-21 07:30,21,136.725,136.775,136.65,136.7,69
20140601|2014-03-21 08:00,21,136.7,136.8,136.65,136.8,111
20140601|2014-03-21 08:30,21,136.725,136.8,136.6,136.675,362
20140601|2014-03-21 09:00,21,136.625,136.825,136.125,136.225,2595
20140601|2014-03-21 09:30,21,136.25,136.475,136.075,136.45,1317
20140601|2014-03-21 10:00,21,136.475,136.475,135.85,135.9,1470
20140601|2014-03-21 10:30,21,135.9,135.95,135.3,135.425,3787
20140601|2014-03-21 11:00,21,135.425,135.925,135.4,135.9,2649
20140601|2014-03-21 11:30,21,135.9,136.05,135.75,135.975,1297
20140601|2014-03-21 12:00,21,135.975,136.275,135.925,136.225,1138
20140601|2014-03-21 12:30,21,136.225,136.325,136,136.125,1812
20140601|2014-03-21 13:00,21,136.125,136.3,136.1,136.25,382
20140601|2014-03-21 13:30,21,136.25,136.275,136.05,136.2,225
20140601|2014-03-24 09:00,24,135.9,136.25,135.5,136.025,2502
20140601|2014-03-24 09:30,24,136.05,136.6,136.025,136.25,2048
20140601|2014-03-24 10:00,24,136.25,136.45,136.2,136.275,904
20140601|2014-03-24 10:30,24,136.3,136.375,136.225,136.25,647
20140601|2014-03-24 11:00,24,136.275,136.425,136.225,136.25,798
20140601|2014-03-24 11:30,24,136.25,136.325,136.225,136.3,280
20140601|2014-03-24 12:00,24,136.275,136.5,136.275,136.475,744
20140601|2014-03-24 12:30,24,136.475,136.65,136.45,136.575,2150
20140601|2014-03-24 13:00,24,136.6,136.725,136.5,136.725,452
20140601|2014-03-24 13:30,24,136.7,136.9,136.675,136.875,158
20140601|2014-03-24 14:00,24,136.825,136.9,136.8,136.875,39
20140601|2014-03-24 14:30,24,136.875,136.875,136.75,136.75,17
20140601|2014-03-24 15:00,24,136.8,136.9,136.775,136.8,66
20140601|2014-03-24 15:30,24,136.8,136.875,136.775,136.825,19
20140601|2014-03-24 17:00,25,136.75,136.875,136.525,136.775,42
20140601|2014-03-24 17:30,25,136.9,136.975,136.85,136.9,32
20140601|2014-03-24 18:00,25,136.9,136.95,136.875,136.95,14
20140601|2014-03-24 18:30,25,136.9,136.9,136.875,136.9,12
20140601|2014-03-24 19:00,25,136.875,136.9,136.575,136.575,121
20140601|2014-03-24 19:30,25,136.55,136.65,136.475,136.575,61
20140601|2014-03-24 20:00,25,136.525,136.6,136.475,136.475,12
20140601|2014-03-24 20:30,25,136.45,136.5,136.45,136.475,20
20140601|2014-03-24 21:00,25,136.575,136.65,136.575,136.65,13
20140601|2014-03-24 21:30,25,136.6,136.65,136.6,136.65,12
20140601|2014-03-24 22:30,25,136.65,136.65,136.65,136.65,3
20140601|2014-03-24 23:00,25,136.6,136.6,136.6,136.6,1
20140601|2014-03-25 00:00,25,136.625,136.625,136.625,136.625,1
20140601|2014-03-25 01:00,25,136.6,136.65,136.6,136.625,11
20140601|2014-03-25 02:00,25,136.6,136.6,136.6,136.6,2
20140601|2014-03-25 02:30,25,136.625,136.625,136.625,136.625,1
20140601|2014-03-25 03:30,25,136.6,136.6,136.55,136.55,13
20140601|2014-03-25 04:00,25,136.625,136.625,136.575,136.575,5
20140601|2014-03-25 04:30,25,136.575,136.575,136.575,136.575,3
20140601|2014-03-25 05:00,25,136.575,136.625,136.575,136.625,9
20140601|2014-03-25 05:30,25,136.625,136.65,136.6,136.65,43
20140601|2014-03-25 06:00,25,136.65,136.65,136.475,136.525,34
20140601|2014-03-25 06:30,25,136.6,136.625,136.5,136.55,12
20140601|2014-03-25 07:00,25,136.525,136.6,136.525,136.525,13
20140601|2014-03-25 07:30,25,136.525,136.65,136.525,136.65,32
20140601|2014-03-25 08:00,25,136.65,136.65,136.525,136.575,90
20140601|2014-03-25 08:30,25,136.575,136.775,136.55,136.775,221
20140601|2014-03-25 09:00,25,136.725,137.1,136.65,136.65,2322
20140601|2014-03-25 09:30,25,136.65,136.975,136.625,136.95,944
20140601|2014-03-25 10:00,25,136.925,137.175,136.75,136.775,1624
20140601|2014-03-25 10:30,25,136.775,136.8,136.575,136.6,933
20140601|2014-03-25 11:00,25,136.625,136.75,136.175,136.25,1431
20140601|2014-03-25 11:30,25,136.2,136.2,135.65,135.825,2480
20140601|2014-03-25 12:00,25,135.825,136.075,135.75,135.9,623
20140601|2014-03-25 12:30,25,135.875,136.625,135.85,136.45,1924
20140601|2014-03-25 13:00,25,136.475,136.6,136.475,136.575,349
20140601|2014-03-25 13:30,25,136.575,136.65,136.575,136.625,131
20140601|2014-03-25 14:00,25,136.675,136.775,136.525,136.525,97
20140601|2014-03-25 14:30,25,136.625,136.9,136.525,136.85,135
20140601|2014-03-25 15:00,25,136.9,137.1,136.8,137.075,217
20140601|2014-03-25 15:30,25,137.05,137.125,136.95,137.05,138
20140601|2014-03-25 17:00,26,137.2,137.225,137.05,137.15,171
20140601|2014-03-25 17:30,26,137.1,137.175,137.075,137.075,41
20140601|2014-03-25 18:00,26,137.1,137.175,137.1,137.1,32
20140601|2014-03-25 18:30,26,137.1,137.1,136.925,137,96
20140601|2014-03-25 19:00,26,136.975,137.1,136.925,137.1,23
20140601|2014-03-25 19:30,26,137.1,137.1,136.95,136.95,24
20140601|2014-03-25 20:00,26,136.975,137,136.975,137,52
20140601|2014-03-25 20:30,26,137,137.1,137,137.075,18
20140601|2014-03-25 21:00,26,137.075,137.15,137,137.075,37
20140601|2014-03-25 21:30,26,137.15,137.175,137.075,137.075,12
20140601|2014-03-25 22:00,26,137.1,137.125,137.1,137.125,48
20140601|2014-03-25 23:00,26,137.1,137.1,137.075,137.075,8
20140601|2014-03-25 23:30,26,137.1,137.1,137.1,137.1,2
20140601|2014-03-26 00:30,26,137.075,137.075,137.075,137.075,3
20140601|2014-03-26 01:00,26,137.1,137.15,137.1,137.15,12
20140601|2014-03-26 03:00,26,137.075,137.075,137.075,137.075,2
20140601|2014-03-26 03:30,26,137.15,137.15,137.15,137.15,7
20140601|2014-03-26 04:00,26,137.15,137.15,137.15,137.15,8
20140601|2014-03-26 04:30,26,137.15,137.175,137.15,137.175,16
20140601|2014-03-26 05:00,26,137.125,137.15,137.075,137.075,11
20140601|2014-03-26 05:30,26,137.075,137.1,137.075,137.1,3
20140601|2014-03-26 06:00,26,137.1,137.1,137.1,137.1,2
20140601|2014-03-26 06:30,26,137.1,137.1,137.05,137.1,77
20140601|2014-03-26 07:00,26,137.1,137.2,137.05,137.125,215
20140601|2014-03-26 07:30,26,137.175,137.35,137.125,137.25,185
20140601|2014-03-26 08:00,26,137.225,137.3,137.175,137.25,181
20140601|2014-03-26 08:30,26,137.25,138,137.25,137.875,1821
20140601|2014-03-26 09:00,26,137.9,138.1,137.425,137.525,2745
20140601|2014-03-26 09:30,26,137.5,137.55,137.075,137.525,3445
20140601|2014-03-26 10:00,26,137.5,137.575,137.3,137.4,1466
20140601|2014-03-26 10:30,26,137.4,137.575,137.375,137.5,614
20140601|2014-03-26 11:00,26,137.55,137.7,137.5,137.625,697
20140601|2014-03-26 11:30,26,137.625,137.625,137.5,137.525,388
20140601|2014-03-26 12:00,26,137.55,137.625,137.525,137.6,352
20140601|2014-03-26 12:30,26,137.575,137.95,137.55,137.65,2791
20140601|2014-03-26 13:00,26,137.65,137.825,137.6,137.8,574
20140601|2014-03-26 13:30,26,137.8,137.8,137.7,137.75,110
20140601|2014-03-26 14:00,26,137.75,137.8,137.7,137.7,61
20140601|2014-03-26 14:30,26,137.7,137.775,137.7,137.75,22
20140601|2014-03-26 15:00,26,137.75,137.875,137.75,137.875,11
20140601|2014-03-26 15:30,26,137.85,137.9,137.85,137.875,32
20140601|2014-03-26 17:00,27,137.925,137.95,137.7,137.75,53
20140601|2014-03-26 17:30,27,137.775,137.85,137.75,137.8,38
20140601|2014-03-26 18:00,27,137.8,137.85,137.8,137.85,17
20140601|2014-03-26 18:30,27,137.825,137.85,137.825,137.85,8
20140601|2014-03-26 19:00,27,137.85,137.925,137.85,137.9,55
20140601|2014-03-26 19:30,27,137.875,137.9,137.85,137.875,33
20140601|2014-03-26 20:00,27,137.9,137.9,137.9,137.9,4
20140601|2014-03-26 20:30,27,137.875,137.9,137.825,137.825,4
20140601|2014-03-26 21:00,27,137.85,137.9,137.85,137.9,6
20140601|2014-03-26 21:30,27,137.875,137.875,137.875,137.875,7
20140601|2014-03-26 22:00,27,137.875,137.875,137.725,137.875,27
20140601|2014-03-26 22:30,27,137.875,137.875,137.825,137.825,8
20140601|2014-03-26 23:00,27,137.8,137.8,137.725,137.8,12
20140601|2014-03-26 23:30,27,137.8,137.8,137.8,137.8,17
20140601|2014-03-27 00:00,27,137.825,137.825,137.8,137.8,2
20140601|2014-03-27 00:30,27,137.875,137.875,137.875,137.875,2
20140601|2014-03-27 01:30,27,137.9,137.9,137.875,137.9,9
20140601|2014-03-27 02:00,27,137.925,137.925,137.9,137.9,4
20140601|2014-03-27 02:30,27,137.875,137.875,137.875,137.875,2
20140601|2014-03-27 03:00,27,137.85,137.85,137.825,137.825,6
20140601|2014-03-27 03:30,27,137.825,137.825,137.675,137.8,41
20140601|2014-03-27 04:00,27,137.775,137.775,137.775,137.775,1
20140601|2014-03-27 04:30,27,137.725,137.85,137.725,137.85,6
20140601|2014-03-27 05:00,27,137.825,137.825,137.65,137.7,15
20140601|2014-03-27 05:30,27,137.75,137.75,137.45,137.475,286
20140601|2014-03-27 06:00,27,137.45,137.45,137.375,137.375,113
20140601|2014-03-27 06:30,27,137.375,137.5,137.275,137.425,168
20140601|2014-03-27 07:00,27,137.425,137.5,137.425,137.5,41
20140601|2014-03-27 07:30,27,137.5,137.7,137.475,137.675,69
20140601|2014-03-27 08:00,27,137.65,137.65,137.475,137.525,175
20140601|2014-03-27 08:30,27,137.525,137.625,137.525,137.575,218
20140601|2014-03-27 09:00,27,137.55,138,137.55,137.9,1536
20140601|2014-03-27 09:30,27,137.85,138.25,137.675,138.175,1550
20140601|2014-03-27 10:00,27,138.2,138.45,138.125,138.275,1905
20140601|2014-03-27 10:30,27,138.275,138.5,138.275,138.425,1047
20140601|2014-03-27 11:00,27,138.375,138.5,138.35,138.375,977
20140601|2014-03-27 11:30,27,138.4,138.725,138.4,138.65,1915
20140601|2014-03-27 12:00,27,138.65,138.65,138.275,138.425,888
20140601|2014-03-27 12:30,27,138.4,138.65,138.4,138.5,1322
20140601|2014-03-27 13:00,27,138.525,138.65,138.5,138.65,299
20140601|2014-03-27 13:30,27,138.625,138.7,138.575,138.625,84
20140601|2014-03-27 14:00,27,138.575,138.625,138.55,138.625,61
20140601|2014-03-27 14:30,27,138.6,138.675,138.575,138.65,111
20140601|2014-03-27 15:00,27,138.65,138.7,138.575,138.675,52
20140601|2014-03-27 15:30,27,138.6,138.65,138.5,138.575,65
20140601|2014-03-27 17:00,28,138.6,138.6,138.425,138.475,79
20140601|2014-03-27 17:30,28,138.475,138.6,138.475,138.55,24
20140601|2014-03-27 18:00,28,138.55,138.575,138.55,138.575,4
20140601|2014-03-27 18:30,28,138.525,138.525,138.525,138.525,1
20140601|2014-03-27 19:00,28,138.575,138.6,138.575,138.6,10
20140601|2014-03-27 19:30,28,138.525,138.525,138.425,138.425,70
20140601|2014-03-27 20:00,28,138.475,138.55,138.425,138.45,46
20140601|2014-03-27 20:30,28,138.45,138.45,138.45,138.45,1
20140601|2014-03-27 21:00,28,138.45,138.45,138.45,138.45,1
20140601|2014-03-27 21:30,28,138.525,138.525,138.425,138.425,7
20140601|2014-03-27 22:00,28,138.4,138.4,138.4,138.4,3
20140601|2014-03-27 22:30,28,138.4,138.45,138.4,138.4,41
20140601|2014-03-27 23:00,28,138.45,138.45,138.45,138.45,1
20140601|2014-03-27 23:30,28,138.475,138.475,138.375,138.375,6
20140601|2014-03-28 00:00,28,138.375,138.375,138.375,138.375,1
20140601|2014-03-28 01:30,28,138.45,138.45,138.425,138.425,2
20140601|2014-03-28 02:00,28,138.45,138.45,138.45,138.45,1
20140601|2014-03-28 02:30,28,138.45,138.45,138.45,138.45,3
20140601|2014-03-28 03:00,28,138.45,138.45,138.375,138.375,2
20140601|2014-03-28 03:30,28,138.375,138.375,138.375,138.375,2
20140601|2014-03-28 04:00,28,138.375,138.375,138.375,138.375,8
20140601|2014-03-28 05:00,28,138.4,138.475,138.375,138.4,24
20140601|2014-03-28 05:30,28,138.45,138.45,138.05,138.1,368
20140601|2014-03-28 06:00,28,138.075,138.175,137.85,138.15,578
20140601|2014-03-28 06:30,28,138.1,138.175,137.8,137.9,226
20140601|2014-03-28 07:00,28,137.9,138.2,137.825,138.175,131
20140601|2014-03-28 07:30,28,138.15,138.3,137.975,138.25,188
20140601|2014-03-28 08:00,28,138.275,138.35,138.2,138.3,107
20140601|2014-03-28 08:30,28,138.3,138.35,138.175,138.175,318
20140601|2014-03-28 09:00,28,138.175,138.35,138.125,138.3,1037
20140601|2014-03-28 09:30,28,138.3,138.325,138.1,138.275,1018
20140601|2014-03-28 10:00,28,138.275,138.35,138.25,138.325,881
20140601|2014-03-28 10:30,28,138.325,138.5,138.25,138.375,1117
20140601|2014-03-28 11:00,28,138.4,139,138.375,138.8,2732
20140601|2014-03-28 11:30,28,138.8,138.875,138.2,138.225,1720
20140601|2014-03-28 12:00,28,138.25,138.525,138.175,138.4,938
20140601|2014-03-28 12:30,28,138.4,138.525,138.35,138.4,1503
20140601|2014-03-28 13:00,28,138.4,138.525,138.375,138.475,452
20140601|2014-03-28 13:30,28,138.475,138.55,138.425,138.425,74
20140601|2014-03-31 09:00,31,137.35,137.525,136.525,137.3,4324
20140601|2014-03-31 09:30,31,137.325,137.725,137.225,137.7,1884
20140601|2014-03-31 10:00,31,137.7,137.95,137.625,137.9,1013
20140601|2014-03-31 10:30,31,137.875,137.9,137.7,137.75,548
20140601|2014-03-31 11:00,31,137.8,137.925,137.575,137.65,740
20140601|2014-03-31 11:30,31,137.675,137.675,137.325,137.5,1534
20140601|2014-03-31 12:00,31,137.475,137.6,137.425,137.5,699
20140601|2014-03-31 12:30,31,137.525,137.75,137.475,137.475,2613
20140601|2014-03-31 13:00,31,137.5,137.55,137.4,137.5,855
20140601|2014-03-31 13:30,31,137.5,137.55,137.5,137.5,22
20140601|2014-03-31 14:00,31,137.525,137.55,137.5,137.525,12
20140601|2014-03-31 14:30,31,137.525,137.575,137.5,137.575,49
20140601|2014-03-31 15:00,31,137.525,137.575,137.5,137.55,15
20140601|2014-03-31 15:30,31,137.55,137.675,137.525,137.55,61
20140601|2014-03-31 17:00,1,137.25,137.45,137.2,137.35,116
20140601|2014-03-31 17:30,1,137.375,137.5,137.35,137.425,32
20140601|2014-03-31 18:00,1,137.425,137.45,137.4,137.425,9
20140601|2014-03-31 18:30,1,137.5,137.5,137.5,137.5,1
20140601|2014-03-31 19:00,1,137.45,137.55,137.4,137.55,37
20140601|2014-03-31 19:30,1,137.5,137.5,137.4,137.4,26
20140601|2014-03-31 20:00,1,137.45,137.45,137.425,137.425,4
20140601|2014-03-31 20:30,1,137.4,137.425,137.4,137.425,3
20140601|2014-03-31 21:00,1,137.4,137.4,137.4,137.4,1
20140601|2014-03-31 21:30,1,137.4,137.475,137.375,137.475,5
20140601|2014-03-31 22:00,1,137.475,137.55,137.475,137.55,10
20140601|2014-03-31 22:30,1,137.55,137.55,137.55,137.55,16
20140601|2014-03-31 23:30,1,137.55,137.55,137.55,137.55,4
20140601|2014-04-01 00:00,1,137.55,137.55,137.55,137.55,1
20140601|2014-04-01 00:30,1,137.55,137.55,137.55,137.55,7
20140601|2014-04-01 01:00,1,137.55,137.55,137.525,137.525,2
20140601|2014-04-01 01:30,1,137.55,137.55,137.475,137.475,14
20140601|2014-04-01 02:00,1,137.4,137.4,137.375,137.375,44
20140601|2014-04-01 02:30,1,137.325,137.35,137.2,137.275,184
20140601|2014-04-01 03:00,1,137.3,137.3,137.275,137.275,2
20140601|2014-04-01 03:30,1,137.3,137.3,137.3,137.3,7
20140601|2014-04-01 04:00,1,137.325,137.325,137.325,137.325,4
20140601|2014-04-01 04:30,1,137.375,137.375,137.3,137.3,9
20140601|2014-04-01 05:30,1,137.3,137.3,137,137.1,538
20140601|2014-04-01 06:00,1,137.1,137.15,137.05,137.1,94
20140601|2014-04-01 06:30,1,137.1,137.125,137,137.05,121
20140601|2014-04-01 07:00,1,137.05,137.075,137,137.075,134
20140601|2014-04-01 07:30,1,137.075,137.15,137.075,137.15,56
20140601|2014-04-01 08:00,1,137.15,137.25,137.075,137.075,108
20140601|2014-04-01 08:30,1,137.1,137.1,136.85,136.975,487
20140601|2014-04-01 09:00,1,137,137,136.775,136.95,1985
20140601|2014-04-01 09:30,1,136.95,137.375,136.925,137.225,1409
20140601|2014-04-01 10:00,1,137.25,137.3,136.425,136.55,1808
20140601|2014-04-01 10:30,1,136.55,136.85,136.15,136.375,2591
20140601|2014-04-01 11:00,1,136.4,136.425,135.875,136.05,1971
20140601|2014-04-01 11:30,1,136.05,136.3,135.95,136.275,1078
20140601|2014-04-01 12:00,1,136.25,136.575,136.175,136.5,1771
20140601|2014-04-01 12:30,1,136.475,136.575,136.35,136.525,2112
20140601|2014-04-01 13:00,1,136.525,136.75,136.525,136.725,700
20140601|2014-04-01 13:30,1,136.75,136.75,136.65,136.675,44
20140601|2014-04-01 14:00,1,136.65,136.7,136.575,136.575,125
20140601|2014-04-01 14:30,1,136.65,136.65,136.55,136.55,12
20140601|2014-04-01 15:00,1,136.625,136.675,136.6,136.675,18
20140601|2014-04-01 15:30,1,136.675,136.7,136.6,136.625,24
20140601|2014-04-01 17:00,2,136.75,136.75,136.55,136.6,29
20140601|2014-04-01 17:30,2,136.6,136.6,136.55,136.6,6
20140601|2014-04-01 18:00,2,136.6,136.65,136.475,136.65,21
20140601|2014-04-01 18:30,2,136.65,136.65,136.65,136.65,2
20140601|2014-04-01 19:00,2,136.65,136.65,136.6,136.65,6
20140601|2014-04-01 19:30,2,136.65,136.675,136.625,136.675,25
20140601|2014-04-01 20:00,2,136.675,136.675,136.625,136.625,40
20140601|2014-04-01 20:30,2,136.625,136.7,136.6,136.6,9
20140601|2014-04-01 21:00,2,136.65,136.7,136.65,136.7,8
20140601|2014-04-01 21:30,2,136.675,136.675,136.675,136.675,3
20140601|2014-04-01 22:00,2,136.675,136.725,136.675,136.725,38
20140601|2014-04-01 23:30,2,136.725,136.725,136.725,136.725,5
20140601|2014-04-02 00:00,2,136.725,136.725,136.7,136.725,9
20140601|2014-04-02 01:00,2,136.725,136.725,136.725,136.725,1
20140601|2014-04-02 01:30,2,136.7,136.7,136.7,136.7,4
20140601|2014-04-02 02:00,2,136.65,136.675,136.65,136.675,3
20140601|2014-04-02 02:30,2,136.65,136.725,136.65,136.725,16
20140601|2014-04-02 03:00,2,136.725,136.725,136.625,136.65,13
20140601|2014-04-02 04:00,2,136.7,136.725,136.675,136.7,10
20140601|2014-04-02 04:30,2,136.725,136.75,136.725,136.75,11
20140601|2014-04-02 05:00,2,136.75,136.75,136.725,136.725,3
20140601|2014-04-02 05:30,2,136.75,136.9,136.725,136.9,81
20140601|2014-04-02 06:00,2,136.9,136.925,136.875,136.925,62
20140601|2014-04-02 06:30,2,136.95,137,136.925,136.975,61
20140601|2014-04-02 07:00,2,136.975,137.1,136.975,137,136
20140601|2014-04-02 07:30,2,136.975,137.075,136.875,136.9,114
20140601|2014-04-02 08:00,2,136.9,136.925,136.85,136.9,292
20140601|2014-04-02 08:30,2,136.9,136.95,136.825,136.95,349
20140601|2014-04-02 09:00,2,136.925,136.925,136.65,136.925,1969
20140601|2014-04-02 09:30,2,136.875,137.05,136.625,136.7,1673
20140601|2014-04-02 10:00,2,136.7,136.8,136.35,136.6,1817
20140601|2014-04-02 10:30,2,136.55,136.9,136.55,136.875,769
20140601|2014-04-02 11:00,2,136.85,136.95,136.75,136.775,588
20140601|2014-04-02 11:30,2,136.775,136.85,136.725,136.775,482
20140601|2014-04-02 12:00,2,136.775,136.85,136.725,136.85,319
20140601|2014-04-02 12:30,2,136.825,136.9,136.775,136.825,1451
20140601|2014-04-02 13:00,2,136.85,136.975,136.825,136.975,336
20140601|2014-04-02 13:30,2,136.95,136.975,136.9,136.925,18
20140601|2014-04-02 14:00,2,136.9,137,136.9,137,53
20140601|2014-04-02 14:30,2,137,137.075,136.975,137.075,90
20140601|2014-04-02 15:00,2,137,137.05,136.95,137,117
20140601|2014-04-02 15:30,2,137,137.05,137,137.05,122
20140601|2014-04-02 17:00,3,136.9,137,136.9,136.9,33
20140601|2014-04-02 17:30,3,136.875,136.95,136.875,136.95,17
20140601|2014-04-02 18:00,3,136.875,136.875,136.875,136.875,1
20140601|2014-04-02 19:00,3,136.925,136.925,136.925,136.925,1
20140601|2014-04-02 19:30,3,136.95,137.05,136.925,136.975,43
20140601|2014-04-02 20:00,3,136.975,137,136.925,137,6
20140601|2014-04-02 20:30,3,137,137.05,137,137,5
20140601|2014-04-02 21:00,3,137,137,137,137,5
20140601|2014-04-02 21:30,3,137,137,136.975,136.975,3
20140601|2014-04-02 22:00,3,137.025,137.05,137.025,137.05,2
20140601|2014-04-02 22:30,3,137.05,137.05,137.05,137.05,2
20140601|2014-04-02 23:00,3,137.05,137.1,137.025,137.1,24
20140601|2014-04-02 23:30,3,137.1,137.1,137.05,137.05,2
20140601|2014-04-03 00:00,3,137.075,137.125,137.075,137.125,30
20140601|2014-04-03 01:00,3,137.125,137.125,137.125,137.125,1
20140601|2014-04-03 01:30,3,137.1,137.1,137.05,137.075,10
20140601|2014-04-03 02:00,3,137.05,137.05,137.05,137.05,4
20140601|2014-04-03 02:30,3,137.075,137.15,137.05,137.05,13
20140601|2014-04-03 03:00,3,137.075,137.2,137.075,137.2,27
20140601|2014-04-03 03:30,3,137.15,137.15,137.15,137.15,7
20140601|2014-04-03 04:00,3,137.15,137.15,137.1,137.1,8
20140601|2014-04-03 04:30,3,137.125,137.175,137.1,137.125,15
20140601|2014-04-03 05:00,3,137.2,137.2,137.2,137.2,1
20140601|2014-04-03 06:00,3,137.25,137.25,137.2,137.2,21
20140601|2014-04-03 06:30,3,137.175,137.175,137.025,137.025,40
20140601|2014-04-03 07:00,3,137.025,137.05,137,137,34
20140601|2014-04-03 07:30,3,137.025,137.075,137,137.05,36
20140601|2014-04-03 08:00,3,137.025,137.2,136.975,137.125,125
20140601|2014-04-03 08:30,3,137.125,137.4,137.075,137.3,478
20140601|2014-04-03 09:00,3,137.3,137.425,136.975,137.2,2724
20140601|2014-04-03 09:30,3,137.225,137.3,137.1,137.2,1393
20140601|2014-04-03 10:00,3,137.175,137.375,137.175,137.25,1212
20140601|2014-04-03 10:30,3,137.25,137.3,137.15,137.175,959
20140601|2014-04-03 11:00,3,137.15,137.275,137.1,137.15,809
20140601|2014-04-03 11:30,3,137.15,137.35,137.15,137.3,875
20140601|2014-04-03 12:00,3,137.275,137.375,137.275,137.325,479
20140601|2014-04-03 12:30,3,137.325,137.4,137.25,137.35,777
20140601|2014-04-03 13:00,3,137.375,137.525,137.375,137.425,911
20140601|2014-04-03 13:30,3,137.4,137.525,137.4,137.475,99
20140601|2014-04-03 14:00,3,137.475,137.5,137.45,137.45,81
20140601|2014-04-03 14:30,3,137.475,137.5,137.45,137.5,28
20140601|2014-04-03 15:00,3,137.5,137.5,137.425,137.425,20
20140601|2014-04-03 15:30,3,137.4,137.5,137.375,137.375,52
20140601|2014-04-03 17:00,4,137.45,137.5,137.375,137.475,16
20140601|2014-04-03 17:30,4,137.45,137.45,137.375,137.4,7
20140601|2014-04-03 18:00,4,137.4,137.4,137.35,137.35,5
20140601|2014-04-03 18:30,4,137.35,137.45,137.35,137.375,10
20140601|2014-04-03 19:00,4,137.375,137.4,137.35,137.4,9
20140601|2014-04-03 20:00,4,137.425,137.425,137.425,137.425,3
20140601|2014-04-03 20:30,4,137.375,137.375,137.375,137.375,3
20140601|2014-04-03 21:00,4,137.375,137.375,137.35,137.35,9
20140601|2014-04-03 21:30,4,137.35,137.4,137.3,137.35,24
20140601|2014-04-03 22:00,4,137.35,137.35,137.35,137.35,5
20140601|2014-04-03 22:30,4,137.35,137.375,137.35,137.375,5
20140601|2014-04-03 23:00,4,137.375,137.375,137.375,137.375,10
20140601|2014-04-03 23:30,4,137.35,137.35,137.35,137.35,1
20140601|2014-04-04 00:00,4,137.35,137.35,137.35,137.35,2
20140601|2014-04-04 00:30,4,137.325,137.325,137.325,137.325,2
20140601|2014-04-04 02:00,4,137.35,137.35,137.35,137.35,1
20140601|2014-04-04 02:30,4,137.375,137.375,137.375,137.375,1
20140601|2014-04-04 03:30,4,137.375,137.4,137.35,137.35,12
20140601|2014-04-04 04:00,4,137.375,137.375,137.35,137.35,2
20140601|2014-04-04 04:30,4,137.375,137.425,137.375,137.425,4
20140601|2014-04-04 05:30,4,137.425,137.425,137.425,137.425,2
20140601|2014-04-04 06:00,4,137.425,137.425,137.4,137.4,3
20140601|2014-04-04 06:30,4,137.375,137.375,137.125,137.2,96
20140601|2014-04-04 07:00,4,137.225,137.3,137.175,137.3,13
20140601|2014-04-04 07:30,4,137.225,137.25,137.125,137.15,65
20140601|2014-04-04 08:00,4,137.175,137.3,137.175,137.3,150
20140601|2014-04-04 08:30,4,137.275,137.275,136.55,136.55,986
20140601|2014-04-04 09:00,4,136.55,136.675,134.375,135.475,8796
20140601|2014-04-04 09:30,4,135.475,136,135.45,135.7,2887
20140601|2014-04-04 10:00,4,135.65,135.675,135.025,135.05,2910
20140601|2014-04-04 10:30,4,135.075,135.375,134.75,135.3,2522
20140601|2014-04-04 11:00,4,135.3,135.3,135.025,135.1,1428
20140601|2014-04-04 11:30,4,135.1,135.2,134.8,135.125,1522
20140601|2014-04-04 12:00,4,135.125,135.15,134.725,134.75,1832
20140601|2014-04-04 12:30,4,134.725,134.9,134.525,134.8,3095
20140601|2014-04-04 13:00,4,134.825,135.075,134.8,135.05,1256
20140601|2014-04-04 13:30,4,135.075,135.3,135.075,135.25,194
20140601|2014-04-07 09:00,7,134.925,135.1,134.55,134.6,3776
20140601|2014-04-07 09:30,7,134.6,135.025,134.5,134.875,1421
20140601|2014-04-07 10:00,7,134.9,134.925,134.65,134.65,617
20140601|2014-04-07 10:30,7,134.625,134.65,134.35,134.575,1783
20140601|2014-04-07 11:00,7,134.55,134.775,134.5,134.75,1080
20140601|2014-04-07 11:30,7,134.75,134.975,134.75,134.975,769
20140601|2014-04-07 12:00,7,134.95,135.15,134.9,134.975,846
20140601|2014-04-07 12:30,7,135,135.125,134.925,134.925,1344
20140601|2014-04-07 13:00,7,134.95,135.05,134.925,135.05,451
20140601|2014-04-07 13:30,7,135.05,135.1,135.05,135.075,163
20140601|2014-04-07 14:00,7,135.05,135.125,134.925,134.925,135
20140601|2014-04-07 14:30,7,134.975,135,134.925,134.925,27
20140601|2014-04-07 15:00,7,134.925,135.025,134.925,135.025,39
20140601|2014-04-07 15:30,7,135.025,135.05,135,135.05,28
20140601|2014-04-07 17:00,8,134.95,135.225,134.95,135.225,86
20140601|2014-04-07 17:30,8,135.25,135.3,135.2,135.25,45
20140601|2014-04-07 18:00,8,135.25,135.25,134.95,135.225,152
20140601|2014-04-07 18:30,8,135.225,135.275,135.175,135.175,12
20140601|2014-04-07 19:00,8,135.225,135.25,135.05,135.05,18
20140601|2014-04-07 19:30,8,135.225,135.25,135.2,135.2,30
20140601|2014-04-07 20:00,8,135.2,135.225,135.175,135.2,40
20140601|2014-04-07 20:30,8,135.2,135.25,135.125,135.15,36
20140601|2014-04-07 21:30,8,135.15,135.15,135.15,135.15,1
20140601|2014-04-07 22:00,8,135.15,135.2,135.15,135.15,5
20140601|2014-04-07 22:30,8,135.15,135.15,135.15,135.15,1
20140601|2014-04-07 23:00,8,135.2,135.25,135.2,135.25,6
20140601|2014-04-07 23:30,8,135.25,135.25,135.2,135.225,3
20140601|2014-04-08 00:00,8,135.25,135.25,135.25,135.25,3
20140601|2014-04-08 00:30,8,135.2,135.25,135.2,135.25,5
20140601|2014-04-08 01:30,8,135.25,135.25,135.25,135.25,2
20140601|2014-04-08 02:00,8,135.25,135.25,135.175,135.175,10
20140601|2014-04-08 02:30,8,135.2,135.225,135.2,135.225,13
20140601|2014-04-08 03:00,8,135.2,135.225,135.2,135.225,13
20140601|2014-04-08 03:30,8,135.2,135.25,135.2,135.2,7
20140601|2014-04-08 04:00,8,135.2,135.2,135.2,135.2,1
20140601|2014-04-08 04:30,8,135.25,135.25,135.25,135.25,2
20140601|2014-04-08 05:00,8,135.25,135.25,135.225,135.25,5
20140601|2014-04-08 05:30,8,135.225,135.225,135.2,135.2,7
20140601|2014-04-08 06:00,8,135.225,135.25,135.1,135.1,25
20140601|2014-04-08 06:30,8,135.1,135.1,135.05,135.1,15
20140601|2014-04-08 07:00,8,135.075,135.225,135.05,135.175,74
20140601|2014-04-08 07:30,8,135.175,135.225,135.125,135.2,89
20140601|2014-04-08 08:00,8,135.15,135.2,135.05,135.05,74
20140601|2014-04-08 08:30,8,135.075,135.175,135.05,135.125,260
20140601|2014-04-08 09:00,8,135.075,135.2,135,135,1738
20140601|2014-04-08 09:30,8,135,135.125,134.7,135.025,1667
20140601|2014-04-08 10:00,8,135,135.075,135,135.075,395
20140601|2014-04-08 10:30,8,135.075,135.4,135.05,135.3,1220
20140601|2014-04-08 11:00,8,135.3,135.55,135.275,135.425,852
20140601|2014-04-08 11:30,8,135.45,135.45,135.15,135.15,520
20140601|2014-04-08 12:00,8,135.175,135.225,134.975,135.125,542
20140601|2014-04-08 12:30,8,135.125,135.225,135.125,135.175,188
20140601|2014-04-08 14:30,8,135.15,135.325,135.05,135.25,160
20140601|2014-04-08 15:00,8,135.225,135.275,135.2,135.2,23
20140601|2014-04-08 15:30,8,135.25,135.3,135.2,135.3,19
20140601|2014-04-08 17:00,9,135.35,135.425,135.1,135.375,93
20140601|2014-04-08 17:30,9,135.375,135.475,135.325,135.4,46
20140601|2014-04-08 18:00,9,135.4,135.45,135.35,135.4,117
20140601|2014-04-08 18:30,9,135.35,135.475,135.35,135.45,20
20140601|2014-04-08 19:00,9,135.425,135.425,135.325,135.375,19
20140601|2014-04-08 19:30,9,135.45,135.45,135.325,135.35,15
20140601|2014-04-08 20:00,9,135.35,135.55,135.35,135.375,43
20140601|2014-04-08 20:30,9,135.4,135.4,135.4,135.4,2
20140601|2014-04-08 21:00,9,135.375,135.375,135.375,135.375,1
20140601|2014-04-08 21:30,9,135.425,135.45,135.425,135.45,7
20140601|2014-04-08 22:00,9,135.45,135.45,135.45,135.45,9
20140601|2014-04-08 22:30,9,135.4,135.45,135.4,135.45,2
20140601|2014-04-08 23:30,9,135.425,135.425,135.425,135.425,1
20140601|2014-04-09 00:00,9,135.45,135.45,135.45,135.45,4
20140601|2014-04-09 00:30,9,135.425,135.425,135.4,135.4,2
20140601|2014-04-09 01:00,9,135.4,135.4,135.4,135.4,1
20140601|2014-04-09 01:30,9,135.425,135.425,135.425,135.425,1
20140601|2014-04-09 02:00,9,135.425,135.425,135.375,135.375,49
20140601|2014-04-09 03:00,9,135.4,135.425,135.375,135.425,6
20140601|2014-04-09 03:30,9,135.425,135.45,135.425,135.45,2
20140601|2014-04-09 04:00,9,135.475,135.475,135.475,135.475,1
20140601|2014-04-09 04:30,9,135.475,135.55,135.475,135.55,77
20140601|2014-04-09 05:00,9,135.575,135.6,135.55,135.575,36
20140601|2014-04-09 05:30,9,135.575,135.575,135.45,135.45,17
20140601|2014-04-09 06:00,9,135.45,135.525,135.35,135.375,60
20140601|2014-04-09 06:30,9,135.375,135.525,135.375,135.4,28
20140601|2014-04-09 07:00,9,135.4,135.475,135.4,135.45,25
20140601|2014-04-09 07:30,9,135.425,135.5,135.35,135.45,112
20140601|2014-04-09 08:00,9,135.375,135.475,135.25,135.25,104
20140601|2014-04-09 08:30,9,135.275,135.275,135,135.075,458
20140601|2014-04-09 09:00,9,135.05,135.375,134.95,135.25,1717
20140601|2014-04-09 09:30,9,135.225,135.9,135.225,135.775,2483
20140601|2014-04-09 10:00,9,135.775,135.85,135.625,135.7,1189
20140601|2014-04-09 10:30,9,135.675,135.8,135.65,135.75,653
20140601|2014-04-09 11:00,9,135.675,135.8,135.65,135.65,730
20140601|2014-04-09 11:30,9,135.65,135.775,135.625,135.725,509
20140601|2014-04-09 12:00,9,135.7,135.725,135.65,135.7,221
20140601|2014-04-09 12:30,9,135.7,135.75,135.6,135.65,1077
20140601|2014-04-09 13:00,9,135.6,135.7,135.6,135.65,507
20140601|2014-04-09 13:30,9,135.65,135.7,135.625,135.7,68
20140601|2014-04-09 14:00,9,135.7,135.75,135.7,135.75,50
20140601|2014-04-09 14:30,9,135.7,135.7,135.65,135.65,8
20140601|2014-04-09 15:00,9,135.7,135.725,135.65,135.65,16
20140601|2014-04-09 15:30,9,135.65,135.65,135.625,135.625,28
20140601|2014-04-09 17:00,10,135.675,135.7,135.575,135.675,21
20140601|2014-04-09 17:30,10,135.625,135.65,135.625,135.65,6
20140601|2014-04-09 18:00,10,135.7,135.7,135.575,135.575,11
20140601|2014-04-09 18:30,10,135.65,135.675,135.6,135.6,3
20140601|2014-04-09 19:00,10,135.625,135.65,135.6,135.6,3
20140601|2014-04-09 19:30,10,135.6,135.6,135.575,135.575,21
20140601|2014-04-09 20:00,10,135.65,135.65,135.575,135.575,3
20140601|2014-04-09 20:30,10,135.575,135.575,135.575,135.575,1
20140601|2014-04-09 21:00,10,135.575,135.65,135.575,135.65,7
20140601|2014-04-09 21:30,10,135.55,135.55,135.55,135.55,5
20140601|2014-04-09 22:00,10,135.55,135.55,135.55,135.55,1
20140601|2014-04-09 22:30,10,135.55,135.55,135.55,135.55,2
20140601|2014-04-09 23:00,10,135.55,135.6,135.55,135.6,4
20140601|2014-04-10 00:30,10,135.65,135.65,135.65,135.65,2
20140601|2014-04-10 01:00,10,135.6,135.6,135.6,135.6,2
20140601|2014-04-10 02:00,10,135.575,135.575,135.55,135.55,4
20140601|2014-04-10 02:30,10,135.525,135.525,135.525,135.525,1
20140601|2014-04-10 03:00,10,135.55,135.55,135.55,135.55,1
20140601|2014-04-10 04:00,10,135.525,135.675,135.525,135.525,14
20140601|2014-04-10 04:30,10,135.55,135.55,135.55,135.55,1
20140601|2014-04-10 05:00,10,135.675,135.675,135.675,135.675,1
20140601|2014-04-10 06:30,10,135.55,135.75,135.55,135.75,19
20140601|2014-04-10 07:00,10,135.75,135.75,135.625,135.625,29
20140601|2014-04-10 07:30,10,135.65,135.65,135.525,135.525,60
20140601|2014-04-10 08:00,10,135.525,135.575,135.5,135.575,96
20140601|2014-04-10 08:30,10,135.575,135.675,135.3,135.325,502
20140601|2014-04-10 09:00,10,135.325,135.525,135.1,135.175,1659
20140601|2014-04-10 09:30,10,135.15,135.25,134.975,135.125,1287
20140601|2014-04-10 10:00,10,135.15,135.225,135.075,135.1,629
20140601|2014-04-10 10:30,10,135.1,135.25,135.075,135.125,590
20140601|2014-04-10 11:00,10,135.125,135.2,134.75,134.925,1216
20140601|2014-04-10 11:30,10,134.95,135.1,134.85,135.1,896
20140601|2014-04-10 12:00,10,135.1,135.3,135.025,135.05,995
20140601|2014-04-10 12:30,10,135.05,135.275,135.025,135.175,1186
20140601|2014-04-10 13:00,10,135.2,135.25,135.15,135.175,410
20140601|2014-04-10 13:30,10,135.2,135.2,135.125,135.125,27
20140601|2014-04-10 14:00,10,135.175,135.175,135.1,135.1,37
20140601|2014-04-10 14:30,10,135.1,135.125,135.075,135.075,43
20140601|2014-04-10 15:00,10,135.1,135.2,135.075,135.2,54
20140601|2014-04-10 15:30,10,135.2,135.5,135.175,135.325,299
20140601|2014-04-10 17:00,11,135.45,135.45,135.325,135.4,174
20140601|2014-04-10 17:30,11,135.4,135.5,135.35,135.4,46
20140601|2014-04-10 18:00,11,135.45,135.5,135.45,135.5,36
20140601|2014-04-10 18:30,11,135.475,135.475,135.425,135.45,15
20140601|2014-04-10 19:00,11,135.45,135.45,135.45,135.45,1
20140601|2014-04-10 19:30,11,135.45,135.45,135.45,135.45,4
20140601|2014-04-10 20:30,11,135.45,135.45,135.425,135.425,3
20140601|2014-04-10 21:00,11,135.425,135.425,135.425,135.425,3
20140601|2014-04-10 21:30,11,135.45,135.45,135.425,135.425,2
20140601|2014-04-10 22:00,11,135.425,135.425,135.425,135.425,6
20140601|2014-04-10 22:30,11,135.4,135.4,135.4,135.4,2
20140601|2014-04-10 23:30,11,135.4,135.425,135.4,135.425,6
20140601|2014-04-11 00:00,11,135.475,135.475,135.475,135.475,1
20140601|2014-04-11 01:30,11,135.45,135.45,135.375,135.375,3
20140601|2014-04-11 02:00,11,135.45,135.45,135.45,135.45,1
20140601|2014-04-11 03:00,11,135.45,135.45,135.45,135.45,1
20140601|2014-04-11 03:30,11,135.45,135.45,135.45,135.45,1
20140601|2014-04-11 04:00,11,135.45,135.45,135.45,135.45,3
20140601|2014-04-11 04:30,11,135.45,135.45,135.45,135.45,5
20140601|2014-04-11 05:00,11,135.475,135.475,135.475,135.475,9
20140601|2014-04-11 05:30,11,135.45,135.45,135.45,135.45,4
20140601|2014-04-11 06:00,11,135.45,135.45,135.375,135.375,14
20140601|2014-04-11 06:30,11,135.4,135.4,135.35,135.375,23
20140601|2014-04-11 07:00,11,135.4,135.4,135.325,135.4,37
20140601|2014-04-11 07:30,11,135.35,135.5,135.3,135.325,204
20140601|2014-04-11 08:00,11,135.325,135.45,135.275,135.3,75
20140601|2014-04-11 08:30,11,135.275,135.425,135.275,135.35,146
20140601|2014-04-11 09:00,11,135.35,136,135.35,135.925,3557
20140601|2014-04-11 09:30,11,135.925,136.35,135.9,136.075,3080
20140601|2014-04-11 10:00,11,136.1,136.175,136.05,136.15,785
20140601|2014-04-11 10:30,11,136.15,136.2,136,136.025,551
20140601|2014-04-11 11:00,11,136.025,136.05,135.925,135.95,530
20140601|2014-04-11 11:30,11,135.95,136.05,135.8,135.8,755
20140601|2014-04-11 12:00,11,135.8,135.925,135.8,135.85,531
20140601|2014-04-11 12:30,11,135.9,135.925,135.825,135.875,1667
20140601|2014-04-11 13:00,11,135.9,136.125,135.825,136.05,729
20140601|2014-04-11 13:30,11,136.05,136.175,135.975,136.1,194
20140601|2014-04-14 09:00,14,136,136.05,135.7,135.85,1731
20140601|2014-04-14 09:30,14,135.85,136.125,135.75,136.075,1022
20140601|2014-04-14 10:00,14,136.1,136.1,135.8,135.875,704
20140601|2014-04-14 10:30,14,135.9,135.975,135.875,135.875,453
20140601|2014-04-14 11:00,14,135.875,135.975,135.875,135.9,247
20140601|2014-04-14 11:30,14,135.9,135.925,135.825,135.825,227
20140601|2014-04-14 12:00,14,135.825,135.875,135.825,135.875,162
20140601|2014-04-14 12:30,14,135.875,135.975,135.85,135.9,575
20140601|2014-04-14 13:00,14,135.925,136.025,135.85,135.875,412
20140601|2014-04-14 13:30,14,135.9,135.9,135.85,135.85,49
20140601|2014-04-14 14:00,14,135.9,135.9,135.825,135.875,32
20140601|2014-04-14 14:30,14,135.9,135.925,135.85,135.85,17
20140601|2014-04-14 15:00,14,135.85,135.9,135.85,135.85,36
20140601|2014-04-14 15:30,14,135.925,136,135.875,135.875,22
20140601|2014-04-14 17:00,15,135.9,135.925,135.85,135.925,9
20140601|2014-04-14 17:30,15,135.925,135.925,135.85,135.85,5
20140601|2014-04-14 18:00,15,135.85,135.85,135.775,135.775,11
20140601|2014-04-14 18:30,15,135.775,135.8,135.725,135.775,55
20140601|2014-04-14 19:00,15,135.775,135.775,135.775,135.775,6
20140601|2014-04-14 19:30,15,135.8,135.8,135.8,135.8,6
20140601|2014-04-14 20:00,15,135.825,135.825,135.8,135.8,2
20140601|2014-04-14 20:30,15,135.775,135.775,135.775,135.775,2
20140601|2014-04-14 21:00,15,135.775,135.775,135.775,135.775,6
20140601|2014-04-14 22:00,15,135.775,135.775,135.75,135.775,16
20140601|2014-04-14 22:30,15,135.775,135.775,135.75,135.75,4
20140601|2014-04-14 23:00,15,135.775,135.775,135.775,135.775,2
20140601|2014-04-15 00:00,15,135.75,135.75,135.75,135.75,1
20140601|2014-04-15 00:30,15,135.8,135.8,135.775,135.775,4
20140601|2014-04-15 01:00,15,135.775,135.8,135.75,135.75,10
20140601|2014-04-15 01:30,15,135.85,135.925,135.8,135.9,16
20140601|2014-04-15 02:00,15,135.9,135.9,135.9,135.9,2
20140601|2014-04-15 02:30,15,135.95,135.95,135.95,135.95,1
20140601|2014-04-15 03:00,15,135.9,135.9,135.875,135.9,3
20140601|2014-04-15 03:30,15,135.875,135.875,135.875,135.875,2
20140601|2014-04-15 04:00,15,135.85,135.85,135.85,135.85,1
20140601|2014-04-15 05:00,15,135.875,135.875,135.85,135.875,9
20140601|2014-04-15 06:00,15,135.775,135.775,135.75,135.75,30
20140601|2014-04-15 06:30,15,135.775,135.775,135.65,135.725,55
20140601|2014-04-15 07:00,15,135.7,135.775,135.675,135.725,29
20140601|2014-04-15 07:30,15,135.7,135.75,135.6,135.675,106
20140601|2014-04-15 08:00,15,135.75,135.75,135.4,135.45,318
20140601|2014-04-15 08:30,15,135.4,135.575,135.4,135.5,422
20140601|2014-04-15 09:00,15,135.5,135.975,135.45,135.7,2141
20140601|2014-04-15 09:30,15,135.675,135.7,135.45,135.625,1406
20140601|2014-04-15 10:00,15,135.675,135.8,135.475,135.55,487
20140601|2014-04-15 10:30,15,135.575,135.6,135.15,135.225,1099
20140601|2014-04-15 11:00,15,135.225,135.275,135.075,135.275,914
20140601|2014-04-15 11:30,15,135.275,135.3,135.2,135.3,455
20140601|2014-04-15 12:00,15,135.3,135.5,135.3,135.45,724
20140601|2014-04-15 12:30,15,135.45,135.525,135.425,135.45,1163
20140601|2014-04-15 13:00,15,135.475,135.525,135.45,135.475,315
20140601|2014-04-15 13:30,15,135.45,135.475,135.425,135.45,166
20140601|2014-04-15 14:00,15,135.5,135.5,135.425,135.5,13
20140601|2014-04-15 14:30,15,135.475,135.475,135.425,135.475,8
20140601|2014-04-15 15:00,15,135.475,135.55,135.425,135.5,94
20140601|2014-04-15 15:30,15,135.525,135.6,135.5,135.525,27
20140601|2014-04-15 17:00,16,135.55,135.575,135.4,135.4,19
20140601|2014-04-15 17:30,16,135.4,135.4,135.375,135.4,5
20140601|2014-04-15 18:00,16,135.5,135.55,135.5,135.5,7
20140601|2014-04-15 18:30,16,135.575,135.575,135.5,135.5,11
20140601|2014-04-15 19:00,16,135.475,135.475,135.45,135.45,4
20140601|2014-04-15 19:30,16,135.425,135.425,135.425,135.425,7
20140601|2014-04-15 20:00,16,135.5,135.575,135.5,135.575,6
20140601|2014-04-15 21:00,16,135.475,135.475,135.475,135.475,5
20140601|2014-04-15 21:30,16,135.45,135.45,135.425,135.425,2
20140601|2014-04-15 22:00,16,135.425,135.425,135.425,135.425,1
20140601|2014-04-15 23:30,16,135.475,135.55,135.475,135.55,5
20140601|2014-04-16 00:00,16,135.55,135.55,135.55,135.55,3
20140601|2014-04-16 01:00,16,135.55,135.55,135.55,135.55,5
20140601|2014-04-16 02:00,16,135.55,135.575,135.55,135.575,6
20140601|2014-04-16 02:30,16,135.6,135.6,135.6,135.6,4
20140601|2014-04-16 03:00,16,135.625,135.625,135.625,135.625,2
20140601|2014-04-16 03:30,16,135.55,135.625,135.55,135.625,2
20140601|2014-04-16 04:30,16,135.6,135.6,135.6,135.6,1
20140601|2014-04-16 05:00,16,135.575,135.575,135.575,135.575,6
20140601|2014-04-16 05:30,16,135.575,135.6,135.375,135.375,61
20140601|2014-04-16 06:00,16,135.4,135.45,135.25,135.3,173
20140601|2014-04-16 06:30,16,135.3,135.3,135.25,135.25,19
20140601|2014-04-16 07:00,16,135.25,135.375,135.25,135.375,25
20140601|2014-04-16 07:30,16,135.375,135.45,135.375,135.425,25
20140601|2014-04-16 08:00,16,135.425,135.7,135.4,135.625,159
20140601|2014-04-16 08:30,16,135.65,135.65,135.525,135.525,144
20140601|2014-04-16 09:00,16,135.55,135.85,135.5,135.775,1883
20140601|2014-04-16 09:30,16,135.775,135.925,135.475,135.55,1270
20140601|2014-04-16 10:00,16,135.55,135.55,135.375,135.4,947
20140601|2014-04-16 10:30,16,135.4,135.475,135.3,135.4,523
20140601|2014-04-16 11:00,16,135.425,135.55,135.325,135.5,502
20140601|2014-04-16 11:30,16,135.525,135.75,135.525,135.575,465
20140601|2014-04-16 12:00,16,135.6,135.675,135.575,135.625,531
20140601|2014-04-16 12:30,16,135.625,135.7,135.575,135.65,886
20140601|2014-04-16 13:00,16,135.675,135.8,135.6,135.6,393
20140601|2014-04-16 13:30,16,135.625,135.8,135.6,135.75,93
20140601|2014-04-16 14:00,16,135.75,135.8,135.725,135.75,12
20140601|2014-04-16 14:30,16,135.75,135.775,135.7,135.7,28
20140601|2014-04-16 15:00,16,135.7,135.7,135.625,135.675,65
20140601|2014-04-16 15:30,16,135.7,135.7,135.6,135.6,68
20140601|2014-04-16 17:00,17,135.625,135.65,135.525,135.55,83
20140601|2014-04-16 17:30,17,135.55,135.55,135.375,135.4,100
20140601|2014-04-16 18:00,17,135.45,135.45,135.35,135.425,28
20140601|2014-04-16 18:30,17,135.4,135.45,135.4,135.45,29
20140601|2014-04-16 19:00,17,135.4,135.425,135.35,135.425,22
20140601|2014-04-16 19:30,17,135.425,135.425,135.4,135.4,3
20140601|2014-04-16 20:00,17,135.4,135.45,135.4,135.45,11
20140601|2014-04-16 20:30,17,135.5,135.5,135.475,135.475,16
20140601|2014-04-16 21:00,17,135.45,135.5,135.45,135.5,3
20140601|2014-04-16 21:30,17,135.525,135.525,135.525,135.525,2
20140601|2014-04-17 01:00,17,135.475,135.7,135.475,135.625,95
20140601|2014-04-17 03:00,17,135.575,135.575,135.4,135.575,33
20140601|2014-04-17 03:30,17,135.6,135.625,135.6,135.625,2
20140601|2014-04-17 04:00,17,135.625,135.65,135.6,135.625,9
20140601|2014-04-17 04:30,17,135.65,135.675,135.65,135.675,8
20140601|2014-04-17 05:00,17,135.675,135.675,135.675,135.675,1
20140601|2014-04-17 05:30,17,135.65,135.65,135.625,135.625,9
20140601|2014-04-17 06:00,17,135.6,135.65,135.55,135.65,15
20140601|2014-04-17 06:30,17,135.625,135.75,135.6,135.675,97
20140601|2014-04-17 07:00,17,135.675,135.7,135.65,135.675,33
20140601|2014-04-17 07:30,17,135.65,135.65,135.55,135.55,82
20140601|2014-04-17 08:00,17,135.6,135.65,135.475,135.525,114
20140601|2014-04-17 08:30,17,135.475,135.475,134.825,135,2694
20140601|2014-04-17 09:00,17,135.025,135.225,134.925,135.175,1946
20140601|2014-04-17 09:30,17,135.15,135.15,134.525,134.625,2663
20140601|2014-04-17 10:00,17,134.625,134.725,134.375,134.65,2245
20140601|2014-04-17 10:30,17,134.65,134.85,134.525,134.65,1118
20140601|2014-04-17 11:00,17,134.65,134.675,134.1,134.375,2904
20140601|2014-04-17 11:30,17,134.375,134.475,134.275,134.35,728
20140601|2014-04-17 12:00,17,134.35,134.375,134.275,134.275,487
20140601|2014-04-17 12:30,17,134.275,134.525,134.1,134.5,2429
20140601|2014-04-17 13:00,17,134.475,134.7,134.45,134.625,399
20140601|2014-04-17 13:30,17,134.625,134.65,134.475,134.6,91
20140601|2014-04-21 09:00,21,134.3,134.5,134.2,134.35,1655
20140601|2014-04-21 09:30,21,134.35,134.4,134,134.175,1791
20140601|2014-04-21 10:00,21,134.15,134.35,134.05,134.25,1039
20140601|2014-04-21 10:30,21,134.275,134.275,134,134.05,587
20140601|2014-04-21 11:00,21,134.075,134.1,133.925,133.95,476
20140601|2014-04-21 11:30,21,133.95,134.15,133.95,134.125,471
20140601|2014-04-21 12:00,21,134.125,134.35,134.1,134.325,662
20140601|2014-04-21 12:30,21,134.325,134.6,134.3,134.525,1345
20140601|2014-04-21 13:00,21,134.55,134.725,134.55,134.725,424
20140601|2014-04-21 13:30,21,134.7,134.775,134.7,134.775,222
20140601|2014-04-21 14:00,21,134.775,134.8,134.7,134.725,74
20140601|2014-04-21 14:30,21,134.75,134.775,134.725,134.725,17
20140601|2014-04-21 15:00,21,134.75,134.75,134.75,134.75,14
20140601|2014-04-21 15:30,21,134.775,134.775,134.7,134.7,32
20140601|2014-04-21 17:00,22,134.75,134.75,134.65,134.65,21
20140601|2014-04-21 17:30,22,134.7,134.7,134.7,134.7,1
20140601|2014-04-21 18:00,22,134.7,134.75,134.7,134.75,3
20140601|2014-04-21 18:30,22,134.75,134.775,134.725,134.725,13
20140601|2014-04-21 19:00,22,134.75,134.775,134.725,134.775,3
20140601|2014-04-21 19:30,22,134.7,134.75,134.7,134.75,3
20140601|2014-04-21 20:00,22,134.7,134.7,134.7,134.7,2
20140601|2014-04-21 20:30,22,134.7,134.75,134.65,134.65,17
20140601|2014-04-21 21:00,22,134.725,134.725,134.675,134.725,6
20140601|2014-04-21 21:30,22,134.675,134.675,134.675,134.675,2
20140601|2014-04-21 22:00,22,134.7,134.7,134.7,134.7,1
20140601|2014-04-21 22:30,22,134.7,134.75,134.7,134.75,13
20140601|2014-04-22 00:00,22,134.75,134.75,134.75,134.75,1
20140601|2014-04-22 01:30,22,134.725,134.75,134.725,134.75,4
20140601|2014-04-22 02:30,22,134.725,134.75,134.725,134.75,7
20140601|2014-04-22 03:00,22,134.675,134.675,134.675,134.675,8
20140601|2014-04-22 03:30,22,134.65,134.675,134.65,134.65,8
20140601|2014-04-22 04:30,22,134.7,134.725,134.65,134.65,8
20140601|2014-04-22 05:00,22,134.7,134.7,134.7,134.7,1
20140601|2014-04-22 05:30,22,134.725,134.75,134.725,134.725,6
20140601|2014-04-22 06:00,22,134.75,134.75,134.725,134.75,23
20140601|2014-04-22 06:30,22,134.775,134.8,134.725,134.75,54
20140601|2014-04-22 07:00,22,134.725,134.775,134.7,134.725,20
20140601|2014-04-22 07:30,22,134.75,135.225,134.725,135,653
20140601|2014-04-22 08:00,22,134.975,135.05,134.775,134.9,693
20140601|2014-04-22 08:30,22,134.875,135.1,134.825,135.075,799
20140601|2014-04-22 09:00,22,135.075,135.45,135.05,135.375,4870
20140601|2014-04-22 09:30,22,135.35,136.2,135.275,135.65,4875
20140601|2014-04-22 10:00,22,135.675,135.7,135.3,135.6,2435
20140601|2014-04-22 10:30,22,135.6,135.7,135.35,135.475,1189
20140601|2014-04-22 11:00,22,135.475,135.675,135.35,135.375,1373
20140601|2014-04-22 11:30,22,135.4,135.425,135.175,135.25,1060
20140601|2014-04-22 12:00,22,135.25,135.325,135.15,135.2,934
20140601|2014-04-22 12:30,22,135.175,135.45,135.05,135.1,2325
20140601|2014-04-22 13:00,22,135.125,135.125,134.875,134.925,812
20140601|2014-04-22 13:30,22,134.875,134.9,134.825,134.85,176
20140601|2014-04-22 14:00,22,134.9,134.975,134.9,134.95,36
20140601|2014-04-22 14:30,22,134.975,134.975,134.975,134.975,4
20140601|2014-04-22 15:00,22,134.95,134.95,134.85,134.925,38
20140601|2014-04-22 15:30,22,134.875,134.875,134.85,134.875,10
20140601|2014-04-22 17:00,23,134.8,134.9,134.775,134.8,9
20140601|2014-04-22 17:30,23,134.775,134.85,134.775,134.8,11
20140601|2014-04-22 18:00,23,134.875,134.95,134.775,134.775,51
20140601|2014-04-22 18:30,23,134.85,134.85,134.85,134.85,1
20140601|2014-04-22 19:00,23,134.875,134.9,134.825,134.85,6
20140601|2014-04-22 20:30,23,134.925,134.975,134.925,134.975,2
20140601|2014-04-22 21:00,23,134.925,134.925,134.775,134.775,11
20140601|2014-04-22 21:30,23,134.9,134.925,134.9,134.9,13
20140601|2014-04-22 22:00,23,134.85,134.85,134.775,134.775,10
20140601|2014-04-22 22:30,23,134.8,134.8,134.775,134.775,3
20140601|2014-04-22 23:30,23,134.775,134.775,134.725,134.725,29
20140601|2014-04-23 00:00,23,134.725,134.725,134.725,134.725,1
20140601|2014-04-23 00:30,23,134.75,134.75,134.75,134.75,2
20140601|2014-04-23 01:00,23,134.7,134.75,134.7,134.75,17
20140601|2014-04-23 01:30,23,134.675,134.675,134.65,134.65,6
20140601|2014-04-23 02:30,23,134.625,134.625,134.525,134.55,47
20140601|2014-04-23 03:00,23,134.525,134.55,134.525,134.55,13
20140601|2014-04-23 03:30,23,134.525,134.6,134.525,134.525,32
20140601|2014-04-23 04:30,23,134.575,134.625,134.575,134.625,4
20140601|2014-04-23 05:30,23,134.625,134.775,134.625,134.75,18
20140601|2014-04-23 06:00,23,134.775,134.825,134.75,134.825,5
20140601|2014-04-23 06:30,23,134.75,134.75,134.325,134.5,201
20140601|2014-04-23 07:00,23,134.55,134.6,134.425,134.5,98
20140601|2014-04-23 07:30,23,134.5,134.55,134.425,134.5,58
20140601|2014-04-23 08:00,23,134.475,134.625,134.475,134.625,351
20140601|2014-04-23 08:30,23,134.575,134.9,134.575,134.85,431
20140601|2014-04-23 09:00,23,134.875,135.1,134.65,134.7,1867
20140601|2014-04-23 09:30,23,134.7,134.725,134.45,134.55,1343
20140601|2014-04-23 10:00,23,134.575,134.575,134.375,134.425,1251
20140601|2014-04-23 10:30,23,134.45,134.975,134.425,134.825,1429
20140601|2014-04-23 11:00,23,134.825,135.075,134.6,135.025,1429
20140601|2014-04-23 11:30,23,135.05,135.325,135.025,135.125,1522
20140601|2014-04-23 12:00,23,135.15,135.2,135.05,135.175,461
20140601|2014-04-23 12:30,23,135.175,135.275,135.05,135.175,1928
20140601|2014-04-23 13:00,23,135.2,135.35,135.15,135.3,403
20140601|2014-04-23 13:30,23,135.325,135.35,135.3,135.3,64
20140601|2014-04-23 14:00,23,135.3,135.375,135.3,135.35,34
20140601|2014-04-23 14:30,23,135.35,135.375,135.325,135.325,20
20140601|2014-04-23 15:00,23,135.375,135.375,135.325,135.375,24
20140601|2014-04-23 15:30,23,135.35,135.35,135.175,135.25,159
20140601|2014-04-23 17:00,24,135.25,135.275,135.15,135.15,12
20140601|2014-04-23 17:30,24,135.175,135.175,135.175,135.175,4
20140601|2014-04-23 18:00,24,135.2,135.2,135.2,135.2,1
20140601|2014-04-23 18:30,24,135.2,135.225,135.15,135.15,14
20140601|2014-04-23 19:00,24,135.125,135.175,135.125,135.175,13
20140601|2014-04-23 19:30,24,135.15,135.15,135.1,135.1,4
20140601|2014-04-23 20:00,24,135.1,135.2,135.1,135.2,6
20140601|2014-04-23 20:30,24,135.2,135.2,135.2,135.2,1
20140601|2014-04-23 21:30,24,135.15,135.15,135.15,135.15,1
20140601|2014-04-23 22:00,24,135.175,135.3,135.175,135.275,7
20140601|2014-04-23 22:30,24,135.3,135.3,135.3,135.3,1
20140601|2014-04-23 23:00,24,135.3,135.3,135.3,135.3,1
20140601|2014-04-23 23:30,24,135.25,135.3,135.25,135.3,7
20140601|2014-04-24 00:00,24,135.225,135.225,135.225,135.225,1
20140601|2014-04-24 00:30,24,135.25,135.25,135.25,135.25,1
20140601|2014-04-24 01:00,24,135.225,135.225,135.225,135.225,1
20140601|2014-04-24 01:30,24,135.275,135.275,135.275,135.275,1
20140601|2014-04-24 02:00,24,135.3,135.3,135.3,135.3,7
20140601|2014-04-24 03:00,24,135.3,135.3,135.3,135.3,1
20140601|2014-04-24 03:30,24,135.275,135.275,135.25,135.275,5
20140601|2014-04-24 04:00,24,135.3,135.3,135.25,135.25,17
20140601|2014-04-24 04:30,24,135.3,135.3,135.3,135.3,1
20140601|2014-04-24 05:00,24,135.225,135.3,135.2,135.3,3
20140601|2014-04-24 05:30,24,135.3,135.3,134.9,134.925,275
20140601|2014-04-24 06:00,24,134.925,134.925,134.75,134.85,182
20140601|2014-04-24 06:30,24,134.875,134.95,134.8,134.95,124
20140601|2014-04-24 07:00,24,134.95,135,134.9,134.95,22
20140601|2014-04-24 07:30,24,134.875,135.1,134.875,135.05,55
20140601|2014-04-24 08:00,24,135.075,135.5,135.075,135.375,298
20140601|2014-04-24 08:30,24,135.375,135.4,135.175,135.3,505
20140601|2014-04-24 09:00,24,135.3,135.4,135.15,135.225,1131
20140601|2014-04-24 09:30,24,135.25,135.475,135.175,135.45,1688
20140601|2014-04-24 10:00,24,135.45,135.475,135.275,135.35,1543
20140601|2014-04-24 10:30,24,135.35,135.425,135.2,135.3,1272
20140601|2014-04-24 11:00,24,135.3,135.3,135.2,135.25,367
20140601|2014-04-24 11:30,24,135.25,135.425,135.225,135.425,478
20140601|2014-04-24 12:00,24,135.425,135.575,135.375,135.55,1017
20140601|2014-04-24 12:30,24,135.55,135.85,135.525,135.825,2310
20140601|2014-04-24 13:00,24,135.825,135.9,135.775,135.85,518
20140601|2014-04-24 13:30,24,135.85,136.025,135.85,136,562
20140601|2014-04-24 14:00,24,136,136.1,135.975,136.1,261
20140601|2014-04-24 14:30,24,136.125,136.6,136.025,136.525,833
20140601|2014-04-24 15:00,24,136.5,136.55,136.2,136.25,285
20140601|2014-04-24 15:30,24,136.3,136.5,136.3,136.475,234
20140601|2014-04-24 17:00,25,136.3,136.65,136.3,136.5,165
20140601|2014-04-24 17:30,25,136.45,136.55,136.3,136.425,160
20140601|2014-04-24 18:00,25,136.45,136.45,136.35,136.4,40
20140601|2014-04-24 18:30,25,136.375,136.45,136.375,136.45,3
20140601|2014-04-24 19:00,25,136.45,136.5,136.45,136.5,51
20140601|2014-04-24 19:30,25,136.525,136.55,136.5,136.5,6
20140601|2014-04-24 20:00,25,136.55,136.55,136.5,136.5,7
20140601|2014-04-24 20:30,25,136.525,136.55,136.525,136.525,8
20140601|2014-04-24 21:00,25,136.5,136.5,136.4,136.4,12
20140601|2014-04-24 21:30,25,136.425,136.45,136.425,136.45,7
20140601|2014-04-24 22:00,25,136.45,136.5,136.45,136.5,7
20140601|2014-04-24 22:30,25,136.45,136.45,136.45,136.45,1
20140601|2014-04-24 23:30,25,136.475,136.475,136.475,136.475,2
20140601|2014-04-25 00:00,25,136.5,136.525,136.475,136.525,7
20140601|2014-04-25 01:00,25,136.5,136.5,136.5,136.5,5
20140601|2014-04-25 01:30,25,136.5,136.5,136.475,136.475,2
20140601|2014-04-25 02:00,25,136.475,136.475,136.45,136.45,3
20140601|2014-04-25 02:30,25,136.45,136.45,136.375,136.375,6
20140601|2014-04-25 03:00,25,136.375,136.45,136.375,136.45,3
20140601|2014-04-25 03:30,25,136.425,136.475,136.3,136.375,69
20140601|2014-04-25 04:00,25,136.325,136.475,136.325,136.475,4
20140601|2014-04-25 04:30,25,136.475,136.475,136.475,136.475,1
20140601|2014-04-25 05:00,25,136.45,136.45,136.45,136.45,6
20140601|2014-04-25 05:30,25,136.475,136.5,136.25,136.25,88
20140601|2014-04-25 06:00,25,136.25,136.25,134.975,135.225,1140
20140601|2014-04-25 06:30,25,135.25,135.55,135.25,135.45,436
20140601|2014-04-25 07:00,25,135.425,135.6,135.4,135.525,104
20140601|2014-04-25 07:30,25,135.575,135.725,135.55,135.675,143
20140601|2014-04-25 08:00,25,135.675,135.925,135.575,135.925,149
20140601|2014-04-25 08:30,25,135.925,136.075,135.8,136.025,335
20140601|2014-04-25 09:00,25,136.05,136.45,135.8,136.4,1640
20140601|2014-04-25 09:30,25,136.4,136.95,136.3,136.95,2702
20140601|2014-04-25 10:00,25,136.95,136.95,136.575,136.6,1451
20140601|2014-04-25 10:30,25,136.575,136.625,136.425,136.425,921
20140601|2014-04-25 11:00,25,136.425,136.475,136.4,136.475,552
20140601|2014-04-25 11:30,25,136.475,136.725,136.45,136.7,1101
20140601|2014-04-25 12:00,25,136.7,136.85,136.7,136.75,830
20140601|2014-04-25 12:30,25,136.775,137,136.75,136.825,1993
20140601|2014-04-25 13:00,25,136.825,137.05,136.8,137,907
20140601|2014-04-25 13:30,25,137,137.125,136.975,137.05,397
20140601|2014-04-28 09:00,28,137.175,137.2,136.525,136.7,3382
20140601|2014-04-28 09:30,28,136.725,137.15,136.725,137.125,2096
20140601|2014-04-28 10:00,28,137.15,137.325,137.15,137.3,1853
20140601|2014-04-28 10:30,28,137.275,137.45,137.225,137.45,1466
20140601|2014-04-28 11:00,28,137.425,137.575,137.375,137.45,1246
20140601|2014-04-28 11:30,28,137.425,137.525,137.05,137.125,1657
20140601|2014-04-28 12:00,28,137.125,137.275,137,137,1194
20140601|2014-04-28 12:30,28,137.025,137.075,136.8,136.825,1470
20140601|2014-04-28 13:00,28,136.825,136.9,136.8,136.8,365
20140601|2014-04-28 13:30,28,136.775,136.875,136.725,136.875,168
20140601|2014-04-28 14:00,28,136.825,136.825,136.825,136.825,13
20140601|2014-04-28 14:30,28,136.825,136.925,136.8,136.925,37
20140601|2014-04-28 15:00,28,136.9,136.9,136.775,136.85,43
20140601|2014-04-28 15:30,28,136.825,136.875,136.775,136.825,54
20140601|2014-04-28 17:00,29,137,137,136.85,137,53
20140601|2014-04-28 17:30,29,137,137.025,136.925,136.975,51
20140601|2014-04-28 18:00,29,136.975,137.075,136.975,137.025,37
20140601|2014-04-28 18:30,29,137.05,137.075,137.025,137.05,19
20140601|2014-04-28 19:00,29,137.05,137.075,137,137,43
20140601|2014-04-28 19:30,29,136.975,137,136.95,137,10
20140601|2014-04-28 20:00,29,137,137,136.95,137,10
20140601|2014-04-28 20:30,29,137,137,136.975,136.975,14
20140601|2014-04-28 21:00,29,137,137,137,137,4
20140601|2014-04-28 21:30,29,137,137,137,137,2
20140601|2014-04-28 22:00,29,137.025,137.025,137,137,4
20140601|2014-04-28 22:30,29,137.025,137.025,137,137,3
20140601|2014-04-28 23:00,29,137,137.05,137,137.025,9
20140601|2014-04-28 23:30,29,137.05,137.05,137.05,137.05,5
20140601|2014-04-29 01:30,29,137.075,137.075,137.05,137.05,8
20140601|2014-04-29 03:00,29,137.05,137.05,137.05,137.05,1
20140601|2014-04-29 03:30,29,137.075,137.075,137.05,137.05,8
20140601|2014-04-29 04:00,29,137.075,137.1,137.075,137.1,5
20140601|2014-04-29 04:30,29,137.075,137.125,137.075,137.075,18
20140601|2014-04-29 05:00,29,137.075,137.15,137.075,137.125,20
20140601|2014-04-29 05:30,29,137.125,137.175,136.9,137.075,169
20140601|2014-04-29 06:00,29,137,137,136.8,137,65
20140601|2014-04-29 06:30,29,137,137.05,136.85,137.05,46
20140601|2014-04-29 07:00,29,137.075,137.1,136.85,136.85,34
20140601|2014-04-29 07:30,29,136.85,136.875,136.85,136.85,23
20140601|2014-04-29 08:00,29,136.825,136.875,136.8,136.85,136
20140601|2014-04-29 08:30,29,136.875,136.9,136.575,136.65,794
20140601|2014-04-29 09:00,29,136.625,137.175,136.625,137.1,2280
20140601|2014-04-29 09:30,29,137.125,137.175,136.525,136.575,2825
20140601|2014-04-29 10:00,29,136.625,136.7,136.4,136.6,1367
20140601|2014-04-29 10:30,29,136.65,136.9,136.625,136.7,912
20140601|2014-04-29 11:00,29,136.725,137.025,136.725,136.9,876
20140601|2014-04-29 11:30,29,136.9,136.925,136.65,136.7,735
20140601|2014-04-29 12:00,29,136.7,136.75,136.65,136.725,569
20140601|2014-04-29 12:30,29,136.725,137.05,136.725,137.025,1936
20140601|2014-04-29 13:00,29,137.025,137.175,137,137.075,723
20140601|2014-04-29 13:30,29,137.075,137.075,137.025,137.075,99
20140601|2014-04-29 14:00,29,137.05,137.1,137,137.075,63
20140601|2014-04-29 14:30,29,137.1,137.1,137.025,137.05,24
20140601|2014-04-29 15:00,29,137.025,137.1,137.025,137.075,29
20140601|2014-04-29 15:30,29,137.1,137.175,137.075,137.075,130
20140601|2014-04-29 17:00,30,137.175,137.175,136.975,136.975,211
20140601|2014-04-29 17:30,30,137,137,136.975,136.975,3
20140601|2014-04-29 18:00,30,136.975,137,136.825,137,106
20140601|2014-04-29 18:30,30,136.925,136.925,136.875,136.9,23
20140601|2014-04-29 19:00,30,136.9,136.975,136.85,136.925,30
20140601|2014-04-29 19:30,30,136.95,137,136.95,137,10
20140601|2014-04-29 20:00,30,137,137,137,137,2
20140601|2014-04-29 20:30,30,137,137,137,137,7
20140601|2014-04-29 22:00,30,137.025,137.1,136.8,136.8,190
20140601|2014-04-29 22:30,30,136.825,136.9,136.825,136.9,32
20140601|2014-04-29 23:00,30,136.85,136.875,136.825,136.825,16
20140601|2014-04-30 00:00,30,136.825,136.825,136.825,136.825,2
20140601|2014-04-30 01:00,30,136.9,136.9,136.9,136.9,2
20140601|2014-04-30 01:30,30,136.9,136.9,136.9,136.9,1
20140601|2014-04-30 03:00,30,136.85,136.85,136.825,136.85,10
20140601|2014-04-30 03:30,30,136.825,136.85,136.825,136.85,9
20140601|2014-04-30 04:00,30,136.9,136.9,136.9,136.9,6
20140601|2014-04-30 04:30,30,136.85,136.85,136.825,136.825,8
20140601|2014-04-30 05:00,30,136.85,136.85,136.8,136.825,13
20140601|2014-04-30 05:30,30,136.8,136.9,136.7,136.7,467
20140601|2014-04-30 06:00,30,136.675,136.725,136.6,136.65,466
20140601|2014-04-30 06:30,30,136.725,136.75,136.575,136.7,110
20140601|2014-04-30 07:00,30,136.725,137,136.7,136.925,139
20140601|2014-04-30 07:30,30,136.95,136.95,136.775,136.875,119
20140601|2014-04-30 08:00,30,136.925,136.975,136.85,136.9,96
20140601|2014-04-30 08:30,30,136.875,136.975,136.875,136.9,155
20140601|2014-04-30 09:00,30,136.9,137.05,136.875,136.875,1755
20140601|2014-04-30 09:30,30,136.9,136.925,136.6,136.75,2265
20140601|2014-04-30 10:00,30,136.775,137,136.75,136.925,1130
20140601|2014-04-30 10:30,30,136.925,137.675,136.925,137.1,2754
20140601|2014-04-30 11:00,30,137.1,137.2,136.8,137.025,1350
20140601|2014-04-30 11:30,30,137.025,137.2,136.9,137.1,777
20140601|2014-04-30 12:00,30,137.125,137.5,137.075,137.5,1478
20140601|2014-04-30 12:30,30,137.5,137.725,137.025,137.125,2867
20140601|2014-04-30 13:00,30,137.1,137.35,137.025,137.2,1016
20140601|2014-04-30 13:30,30,137.2,137.25,137.15,137.225,146
20140601|2014-04-30 14:00,30,137.2,137.3,137.2,137.3,64
20140601|2014-04-30 14:30,30,137.325,137.45,137.3,137.3,42
20140601|2014-04-30 15:00,30,137.375,137.375,137.3,137.3,22
20140601|2014-04-30 15:30,30,137.3,137.35,137.2,137.225,46
20140601|2014-04-30 17:00,1,137.15,137.4,137.05,137.175,23
20140601|2014-04-30 17:30,1,137.25,137.3,137.25,137.3,12
20140601|2014-04-30 18:00,1,137.25,137.35,137.25,137.35,8
20140601|2014-04-30 18:30,1,137.375,137.375,137.375,137.375,1
20140601|2014-04-30 19:00,1,137.3,137.3,137.175,137.175,21
20140601|2014-04-30 19:30,1,137.175,137.25,137.15,137.15,20
20140601|2014-04-30 20:00,1,137.25,137.25,137.25,137.25,1
20140601|2014-04-30 20:30,1,137.175,137.175,137.175,137.175,5
20140601|2014-04-30 21:00,1,137.2,137.2,137.2,137.2,1
20140601|2014-04-30 21:30,1,137.175,137.175,137.175,137.175,1
20140601|2014-04-30 22:00,1,137.2,137.2,137.2,137.2,1
20140601|2014-04-30 23:00,1,137.2,137.2,137.2,137.2,1
20140601|2014-04-30 23:30,1,137.175,137.175,137.175,137.175,4
20140601|2014-05-01 02:00,1,137.175,137.2,137.175,137.2,8
20140601|2014-05-01 02:30,1,137.175,137.2,137.175,137.2,2
20140601|2014-05-01 03:00,1,137.2,137.2,137.2,137.2,3
20140601|2014-05-01 03:30,1,137.175,137.2,137.075,137.075,147
20140601|2014-05-01 04:00,1,137.125,137.2,137.075,137.075,34
20140601|2014-05-01 04:30,1,137.175,137.2,137.15,137.175,48
20140601|2014-05-01 05:00,1,137.175,137.175,137.075,137.075,41
20140601|2014-05-01 05:30,1,137.075,137.1,137.075,137.1,13
20140601|2014-05-01 06:00,1,137.125,137.2,137.125,137.175,67
20140601|2014-05-01 06:30,1,137.175,137.2,137.175,137.175,53
20140601|2014-05-01 07:00,1,137.225,137.35,137.2,137.3,106
20140601|2014-05-01 07:30,1,137.3,137.55,137.3,137.5,207
20140601|2014-05-01 08:00,1,137.45,137.575,137.45,137.55,300
20140601|2014-05-01 08:30,1,137.6,138.175,137.55,137.875,1572
20140601|2014-05-01 09:00,1,137.875,138.575,137.8,138.1,5554
20140601|2014-05-01 09:30,1,138.125,138.425,138.075,138.15,1534
20140601|2014-05-01 10:00,1,138.175,138.325,138.125,138.175,851
20140601|2014-05-01 10:30,1,138.175,138.225,138.025,138.075,623
20140601|2014-05-01 11:00,1,138.1,138.125,137.8,138.05,1356
20140601|2014-05-01 11:30,1,138.025,138.3,137.9,138.2,933
20140601|2014-05-01 12:00,1,138.225,139.2,138.225,138.95,4953
20140601|2014-05-01 12:30,1,138.95,139.425,138.9,139.4,4201
20140601|2014-05-01 13:00,1,139.4,139.5,139.2,139.4,2142
20140601|2014-05-01 13:30,1,139.425,139.45,139.25,139.25,290
20140601|2014-05-01 14:00,1,139.3,139.375,139.25,139.3,103
20140601|2014-05-01 14:30,1,139.25,139.375,139.2,139.375,133
20140601|2014-05-01 15:00,1,139.375,139.4,139.275,139.325,56
20140601|2014-05-01 15:30,1,139.275,139.3,139.1,139.125,79
20140601|2014-05-01 17:00,2,139.375,139.375,139.1,139.2,91
20140601|2014-05-01 17:30,2,139.125,139.2,139.1,139.1,18
20140601|2014-05-01 18:00,2,139.175,139.175,139.075,139.075,30
20140601|2014-05-01 18:30,2,139.075,139.175,139.075,139.125,26
20140601|2014-05-01 19:00,2,139.15,139.2,139.05,139.175,56
20140601|2014-05-01 19:30,2,139.175,139.2,139.175,139.175,25
20140601|2014-05-01 20:00,2,139.175,139.175,139.125,139.15,33
20140601|2014-05-01 20:30,2,139.15,139.15,139.125,139.15,9
20140601|2014-05-01 21:00,2,139.125,139.175,139.05,139.1,59
20140601|2014-05-01 21:30,2,139.1,139.175,139.1,139.1,24
20140601|2014-05-01 22:00,2,139.15,139.2,139.075,139.175,20
20140601|2014-05-01 22:30,2,139.175,139.175,139.175,139.175,2
20140601|2014-05-01 23:00,2,139.175,139.175,139.15,139.15,5
20140601|2014-05-01 23:30,2,139.175,139.2,139.175,139.2,7
20140601|2014-05-02 00:00,2,139.175,139.175,139.175,139.175,1
20140601|2014-05-02 00:30,2,139.175,139.2,139.15,139.175,10
20140601|2014-05-02 01:00,2,139.175,139.175,139.15,139.175,11
20140601|2014-05-02 01:30,2,139.175,139.225,139.175,139.225,11
20140601|2014-05-02 02:00,2,139.2,139.275,139.2,139.275,27
20140601|2014-05-02 02:30,2,139.275,139.375,139.2,139.35,59
20140601|2014-05-02 03:00,2,139.25,139.3,139.25,139.3,32
20140601|2014-05-02 03:30,2,139.275,139.3,139.275,139.3,9
20140601|2014-05-02 04:00,2,139.3,139.325,139.3,139.3,9
20140601|2014-05-02 04:30,2,139.3,139.325,139.3,139.3,33
20140601|2014-05-02 05:00,2,139.25,139.3,139.25,139.25,11
20140601|2014-05-02 05:30,2,139.275,139.275,139.175,139.175,33
20140601|2014-05-02 06:00,2,139.2,139.225,139.2,139.225,15
20140601|2014-05-02 06:30,2,139.3,139.325,139.175,139.175,32
20140601|2014-05-02 07:00,2,139.2,139.4,139.175,139.3,133
20140601|2014-05-02 07:30,2,139.25,139.425,139.2,139.2,140
20140601|2014-05-02 08:00,2,139.2,139.225,138.9,138.9,338
20140601|2014-05-02 08:30,2,138.9,138.975,138.875,138.875,505
20140601|2014-05-02 09:00,2,138.875,138.975,138.6,138.825,2858
20140601|2014-05-02 09:30,2,138.8,138.875,138.675,138.725,790
20140601|2014-05-02 10:00,2,138.7,138.875,138.65,138.8,1002
20140601|2014-05-02 10:30,2,138.825,138.875,138.8,138.825,489
20140601|2014-05-02 11:00,2,138.8,138.875,138.75,138.8,504
20140601|2014-05-02 11:30,2,138.825,139.925,138.775,139.875,3432
20140601|2014-05-02 12:00,2,139.875,139.95,138.5,138.575,5331
20140601|2014-05-02 12:30,2,138.6,138.7,138.05,138.075,4172
20140601|2014-05-02 13:00,2,138.05,138.15,137.875,138.05,1719
20140601|2014-05-02 13:30,2,138.05,138.45,138.025,138.4,809
20140601|2014-05-05 09:00,5,138.5,138.775,138.125,138.3,3119
20140601|2014-05-05 09:30,5,138.275,138.45,138.1,138.125,775
20140601|2014-05-05 10:00,5,138.15,138.3,138.1,138.15,567
20140601|2014-05-05 10:30,5,138.15,138.4,138.075,138.325,596
20140601|2014-05-05 11:00,5,138.325,138.575,138.2,138.275,887
20140601|2014-05-05 11:30,5,138.275,138.3,138.075,138.15,404
20140601|2014-05-05 12:00,5,138.125,138.15,137.4,137.475,1949
20140601|2014-05-05 12:30,5,137.45,137.7,137.425,137.625,1884
20140601|2014-05-05 13:00,5,137.65,137.75,137.625,137.75,448
20140601|2014-05-05 13:30,5,137.75,137.75,137.7,137.75,69
20140601|2014-05-05 14:00,5,137.75,137.825,137.75,137.75,66
20140601|2014-05-05 14:30,5,137.8,137.8,137.75,137.75,10
20140601|2014-05-05 15:00,5,137.825,137.875,137.825,137.875,37
20140601|2014-05-05 15:30,5,137.8,137.825,137.75,137.825,27
20140601|2014-05-05 17:00,6,137.75,137.85,137.7,137.85,80
20140601|2014-05-05 17:30,6,137.825,137.85,137.825,137.85,23
20140601|2014-05-05 18:00,6,137.85,137.875,137.775,137.775,12
20140601|2014-05-05 18:30,6,137.775,137.775,137.775,137.775,2
20140601|2014-05-05 19:00,6,137.8,137.8,137.8,137.8,2
20140601|2014-05-05 19:30,6,137.8,137.8,137.8,137.8,5
20140601|2014-05-05 20:00,6,137.8,137.825,137.8,137.825,7
20140601|2014-05-05 20:30,6,137.825,137.825,137.775,137.825,9
20140601|2014-05-05 21:00,6,137.875,137.875,137.85,137.875,8
20140601|2014-05-05 21:30,6,137.85,137.975,137.85,137.925,32
20140601|2014-05-05 23:00,6,137.95,138.05,137.95,138,13
20140601|2014-05-05 23:30,6,137.975,137.975,137.975,137.975,2
20140601|2014-05-06 00:00,6,137.975,137.975,137.975,137.975,3
20140601|2014-05-06 00:30,6,138.025,138.025,137.975,137.975,3
20140601|2014-05-06 02:00,6,138.05,138.05,138.05,138.05,1
20140601|2014-05-06 02:30,6,138.025,138.05,138.025,138.025,10
20140601|2014-05-06 03:00,6,138.025,138.05,138.025,138.05,3
20140601|2014-05-06 04:00,6,138.05,138.05,137.975,138,17
20140601|2014-05-06 04:30,6,137.975,137.975,137.925,137.925,4
20140601|2014-05-06 05:00,6,137.95,137.95,137.95,137.95,1
20140601|2014-05-06 05:30,6,137.925,137.975,137.925,137.975,8
20140601|2014-05-06 06:00,6,137.95,138,137.825,137.85,41
20140601|2014-05-06 06:30,6,137.85,137.85,137.825,137.825,16
20140601|2014-05-06 07:00,6,137.85,137.875,137.825,137.825,58
20140601|2014-05-06 07:30,6,137.825,137.85,137.7,137.8,126
20140601|2014-05-06 08:00,6,137.775,137.775,137.675,137.725,56
20140601|2014-05-06 08:30,6,137.7,137.85,137.7,137.775,290
20140601|2014-05-06 09:00,6,137.775,138.2,137.65,138.2,1840
20140601|2014-05-06 09:30,6,138.175,138.3,138.05,138.125,1904
20140601|2014-05-06 10:00,6,138.15,138.375,138,138.3,1089
20140601|2014-05-06 10:30,6,138.3,138.575,138.25,138.275,1605
20140601|2014-05-06 11:00,6,138.275,138.5,138.1,138.35,1094
20140601|2014-05-06 11:30,6,138.35,138.55,138.275,138.375,632
20140601|2014-05-06 12:00,6,138.375,138.45,138.25,138.3,674
20140601|2014-05-06 12:30,6,138.275,138.3,137.975,138.25,1837
20140601|2014-05-06 13:00,6,138.25,138.3,138.175,138.225,315
20140601|2014-05-06 13:30,6,138.225,138.25,138.2,138.25,21
20140601|2014-05-06 14:00,6,138.175,138.2,138.15,138.2,17
20140601|2014-05-06 14:30,6,138.2,138.225,138.125,138.2,24
20140601|2014-05-06 15:00,6,138.15,138.225,138.125,138.225,8
20140601|2014-05-06 15:30,6,138.175,138.275,138.175,138.275,12
20140601|2014-05-06 17:00,7,138.175,138.25,138.125,138.25,32
20140601|2014-05-06 17:30,7,138.25,138.275,138.25,138.25,6
20140601|2014-05-06 18:00,7,138.275,138.275,138.15,138.15,7
20140601|2014-05-06 18:30,7,138.2,138.2,138.1,138.1,9
20140601|2014-05-06 19:00,7,138.1,138.1,138.1,138.1,1
20140601|2014-05-06 19:30,7,138.125,138.125,138,138,23
20140601|2014-05-06 20:00,7,138.1,138.1,138.075,138.075,3
20140601|2014-05-06 20:30,7,138.075,138.1,138.05,138.05,14
20140601|2014-05-06 21:00,7,138.05,138.075,138.05,138.075,4
20140601|2014-05-06 21:30,7,138.075,138.075,138.05,138.05,6
20140601|2014-05-06 22:00,7,138.05,138.05,138.025,138.025,11
20140601|2014-05-06 23:30,7,138.025,138.025,138.025,138.025,1
20140601|2014-05-07 00:30,7,138.025,138.025,138.025,138.025,2
20140601|2014-05-07 01:00,7,138.05,138.05,138.05,138.05,3
20140601|2014-05-07 03:00,7,138.075,138.075,138.075,138.075,3
20140601|2014-05-07 03:30,7,138.05,138.05,138.025,138.05,6
20140601|2014-05-07 04:00,7,138.05,138.05,138,138,12
20140601|2014-05-07 04:30,7,138.025,138.05,138.025,138.05,3
20140601|2014-05-07 05:00,7,138.025,138.025,138,138,2
20140601|2014-05-07 05:30,7,138.025,138.025,138.025,138.025,3
20140601|2014-05-07 06:00,7,138,138,137.95,138,7
20140601|2014-05-07 06:30,7,138.025,138.05,138.025,138.05,5
20140601|2014-05-07 07:00,7,138.075,138.15,138.075,138.125,41
20140601|2014-05-07 07:30,7,138.075,138.325,138.075,138.125,176
20140601|2014-05-07 08:00,7,138.15,138.875,138.125,138.75,772
20140601|2014-05-07 08:30,7,138.725,139,138.55,138.625,734
20140601|2014-05-07 09:00,7,138.625,138.675,137.825,138.35,3183
20140601|2014-05-07 09:30,7,138.375,138.75,138.35,138.725,1296
20140601|2014-05-07 10:00,7,138.725,138.75,137.75,137.75,1992
20140601|2014-05-07 10:30,7,137.75,138.075,137.3,137.5,3041
20140601|2014-05-07 11:00,7,137.5,137.85,137.4,137.75,969
20140601|2014-05-07 11:30,7,137.75,137.775,137.575,137.725,632
20140601|2014-05-07 12:00,7,137.75,137.95,137.7,137.875,751
20140601|2014-05-07 12:30,7,137.9,138,137.625,137.625,1719
20140601|2014-05-07 13:00,7,137.65,137.825,137.625,137.8,591
20140601|2014-05-07 13:30,7,137.8,137.8,137.7,137.7,51
20140601|2014-05-07 14:00,7,137.725,137.75,137.675,137.675,9
20140601|2014-05-07 14:30,7,137.675,137.725,137.675,137.725,23
20140601|2014-05-07 15:00,7,137.675,137.725,137.675,137.7,8
20140601|2014-05-07 15:30,7,137.7,137.75,137.7,137.7,65
20140601|2014-05-07 17:00,8,137.775,137.9,137.6,137.6,55
20140601|2014-05-07 17:30,8,137.6,137.65,137.55,137.65,37
20140601|2014-05-07 18:00,8,137.65,137.75,137.65,137.75,6
20140601|2014-05-07 18:30,8,137.7,137.7,137.7,137.7,3
20140601|2014-05-07 19:30,8,137.675,137.675,137.65,137.65,2
20140601|2014-05-07 20:30,8,137.7,137.7,137.7,137.7,1
20140601|2014-05-07 21:00,8,137.7,137.7,137.7,137.7,8
20140601|2014-05-07 23:00,8,137.65,137.65,137.65,137.65,2
20140601|2014-05-08 00:00,8,137.675,137.675,137.675,137.675,1
20140601|2014-05-08 00:30,8,137.65,137.65,137.65,137.65,1
20140601|2014-05-08 01:00,8,137.65,137.675,137.65,137.675,2
20140601|2014-05-08 01:30,8,137.625,137.625,137.625,137.625,2
20140601|2014-05-08 02:00,8,137.675,137.675,137.625,137.675,5
20140601|2014-05-08 02:30,8,137.675,137.675,137.675,137.675,1
20140601|2014-05-08 03:00,8,137.625,137.625,137.575,137.6,10
20140601|2014-05-08 03:30,8,137.575,137.575,137.575,137.575,2
20140601|2014-05-08 04:00,8,137.575,137.625,137.575,137.625,30
20140601|2014-05-08 04:30,8,137.625,137.625,137.625,137.625,1
20140601|2014-05-08 05:00,8,137.65,137.65,137.625,137.625,4
20140601|2014-05-08 05:30,8,137.65,137.65,137.65,137.65,3
20140601|2014-05-08 06:00,8,137.625,137.65,137.625,137.65,32
20140601|2014-05-08 06:30,8,137.675,137.7,137.675,137.675,17
20140601|2014-05-08 07:00,8,137.7,137.875,137.7,137.825,69
20140601|2014-05-08 07:30,8,137.825,137.85,137.75,137.75,120
20140601|2014-05-08 08:00,8,137.825,137.825,137.75,137.8,70
20140601|2014-05-08 08:30,8,137.8,137.95,137.75,137.825,235
20140601|2014-05-08 09:00,8,137.825,137.9,137.55,137.575,1571
20140601|2014-05-08 09:30,8,137.6,138.15,137.525,138.075,1597
20140601|2014-05-08 10:00,8,138.05,138.1,137.825,137.85,540
20140601|2014-05-08 10:30,8,137.875,138.05,137.825,137.825,502
20140601|2014-05-08 11:00,8,137.85,137.95,137.725,137.8,370
20140601|2014-05-08 11:30,8,137.8,138,137.8,137.975,468
20140601|2014-05-08 12:00,8,138,138,137.8,137.8,509
20140601|2014-05-08 12:30,8,137.8,138.05,137.75,137.9,1169
20140601|2014-05-08 13:00,8,137.9,138.075,137.775,138.05,444
20140601|2014-05-08 13:30,8,138.075,138.1,138.025,138.05,104
20140601|2014-05-08 14:00,8,138,138,138,138,24
20140601|2014-05-08 14:30,8,138,138.05,138,138,20
20140601|2014-05-08 15:00,8,138,138,137.925,138,44
20140601|2014-05-08 15:30,8,138,138.125,138,138.05,99
20140601|2014-05-08 17:00,9,138.1,138.1,137.925,137.925,114
20140601|2014-05-08 17:30,9,137.95,137.95,137.925,137.925,5
20140601|2014-05-08 18:00,9,137.95,137.95,137.95,137.95,12
20140601|2014-05-08 19:00,9,137.9,137.9,137.9,137.9,2
20140601|2014-05-08 19:30,9,137.9,137.925,137.85,137.875,16
20140601|2014-05-08 20:00,9,137.875,137.925,137.85,137.85,18
20140601|2014-05-08 20:30,9,137.825,137.875,137.825,137.875,35
20140601|2014-05-08 21:30,9,137.9,137.9,137.825,137.825,12
20140601|2014-05-08 22:00,9,137.85,137.85,137.8,137.8,64
20140601|2014-05-08 22:30,9,137.8,137.825,137.8,137.8,23
20140601|2014-05-08 23:00,9,137.825,137.825,137.8,137.8,7
20140601|2014-05-08 23:30,9,137.825,137.825,137.8,137.8,13
20140601|2014-05-09 00:00,9,137.825,137.825,137.775,137.8,6
20140601|2014-05-09 00:30,9,137.775,137.775,137.775,137.775,2
20140601|2014-05-09 01:00,9,137.775,137.8,137.775,137.775,9
20140601|2014-05-09 01:30,9,137.775,137.775,137.775,137.775,7
20140601|2014-05-09 02:00,9,137.775,137.775,137.7,137.7,22
20140601|2014-05-09 02:30,9,137.725,137.75,137.7,137.75,12
20140601|2014-05-09 03:00,9,137.7,137.7,137.675,137.675,7
20140601|2014-05-09 03:30,9,137.75,137.75,137.725,137.75,8
20140601|2014-05-09 04:00,9,137.75,137.75,137.75,137.75,3
20140601|2014-05-09 04:30,9,137.75,137.75,137.75,137.75,4
20140601|2014-05-09 05:00,9,137.725,137.725,137.725,137.725,1
20140601|2014-05-09 05:30,9,137.725,137.75,137.675,137.675,27
20140601|2014-05-09 06:00,9,137.7,137.7,137.625,137.625,13
20140601|2014-05-09 06:30,9,137.675,137.675,137.625,137.65,53
20140601|2014-05-09 07:00,9,137.625,137.675,137.625,137.625,77
20140601|2014-05-09 07:30,9,137.625,137.625,137.45,137.45,306
20140601|2014-05-09 08:00,9,137.475,137.625,137.4,137.475,183
20140601|2014-05-09 08:30,9,137.5,137.575,137.45,137.55,376
20140601|2014-05-09 09:00,9,137.55,138.05,137.525,137.825,2005
20140601|2014-05-09 09:30,9,137.825,137.975,137.7,137.95,705
20140601|2014-05-09 10:00,9,137.95,138.4,137.7,137.825,1937
20140601|2014-05-09 10:30,9,137.8,138.125,137.775,138.075,1078
20140601|2014-05-09 11:00,9,138.1,138.2,137.85,138.175,1549
20140601|2014-05-09 11:30,9,138.2,138.225,138,138.15,590
20140601|2014-05-09 12:00,9,138.175,138.275,138.15,138.275,705
20140601|2014-05-09 12:30,9,138.25,138.425,138.125,138.175,2941
20140601|2014-05-09 13:00,9,138.15,138.45,138.15,138.325,844
20140601|2014-05-09 13:30,9,138.325,138.55,138.3,138.525,633
20140601|2014-05-12 09:00,12,138.4,138.525,137.875,138.1,3045
20140601|2014-05-12 09:30,12,138.1,138.55,138.1,138.325,1123
20140601|2014-05-12 10:00,12,138.3,138.65,138.225,138.625,1363
20140601|2014-05-12 10:30,12,138.65,138.65,138.3,138.325,752
20140601|2014-05-12 11:00,12,138.3,138.4,138.05,138.1,587
20140601|2014-05-12 11:30,12,138.075,138.225,138.025,138.025,884
20140601|2014-05-12 12:00,12,138,138.075,137.65,137.75,1789
20140601|2014-05-12 12:30,12,137.75,137.85,137.6,137.6,1524
20140601|2014-05-12 13:00,12,137.625,137.7,137.575,137.625,483
20140601|2014-05-12 13:30,12,137.65,137.7,137.65,137.7,42
20140601|2014-05-12 14:00,12,137.725,137.725,137.6,137.6,58
20140601|2014-05-12 14:30,12,137.65,137.7,137.6,137.65,38
20140601|2014-05-12 15:00,12,137.625,137.7,137.575,137.7,137
20140601|2014-05-12 15:30,12,137.625,137.65,137.6,137.65,22
20140601|2014-05-12 17:00,13,137.75,137.75,137.55,137.55,44
20140601|2014-05-12 17:30,13,137.6,137.625,137.6,137.625,17
20140601|2014-05-12 18:00,13,137.6,137.65,137.6,137.65,8
20140601|2014-05-12 20:00,13,137.625,137.625,137.625,137.625,1
20140601|2014-05-12 20:30,13,137.65,137.65,137.625,137.625,3
20140601|2014-05-12 21:00,13,137.625,137.625,137.625,137.625,3
20140601|2014-05-12 21:30,13,137.65,137.65,137.65,137.65,2
20140601|2014-05-12 22:00,13,137.65,137.65,137.65,137.65,1
20140601|2014-05-12 22:30,13,137.625,137.625,137.625,137.625,7
20140601|2014-05-12 23:00,13,137.6,137.625,137.6,137.625,5
20140601|2014-05-12 23:30,13,137.65,137.675,137.625,137.625,12
20140601|2014-05-13 00:00,13,137.65,137.65,137.65,137.65,4
20140601|2014-05-13 01:30,13,137.625,137.625,137.625,137.625,1
20140601|2014-05-13 02:00,13,137.65,137.65,137.625,137.65,3
20140601|2014-05-13 02:30,13,137.625,137.625,137.625,137.625,2
20140601|2014-05-13 04:00,13,137.625,137.625,137.625,137.625,3
20140601|2014-05-13 04:30,13,137.6,137.6,137.6,137.6,6
20140601|2014-05-13 05:00,13,137.6,137.625,137.6,137.625,10
20140601|2014-05-13 05:30,13,137.625,137.65,137.575,137.575,36
20140601|2014-05-13 06:00,13,137.575,137.625,137.5,137.575,95
20140601|2014-05-13 06:30,13,137.6,137.625,137.6,137.625,20
20140601|2014-05-13 07:00,13,137.625,137.65,137.575,137.6,41
20140601|2014-05-13 07:30,13,137.625,137.675,137.575,137.575,65
20140601|2014-05-13 08:00,13,137.575,137.675,137.5,137.675,210
20140601|2014-05-13 08:30,13,137.6,137.825,137.6,137.675,426
20140601|2014-05-13 09:00,13,137.7,137.85,137.575,137.725,1888
20140601|2014-05-13 09:30,13,137.75,137.85,137.375,137.375,1857
20140601|2014-05-13 10:00,13,137.4,137.575,137.375,137.45,2016
20140601|2014-05-13 10:30,13,137.45,137.475,136.85,137.125,3900
20140601|2014-05-13 11:00,13,137.1,137.3,137,137.125,1237
20140601|2014-05-13 11:30,13,137.15,137.35,136.9,136.9,683
20140601|2014-05-13 12:00,13,136.9,137.1,136.9,137.1,760
20140601|2014-05-13 12:30,13,137.1,137.1,136.8,136.975,1573
20140601|2014-05-13 13:00,13,137,137.075,136.95,137,495
20140601|2014-05-13 13:30,13,137.025,137.05,136.925,136.925,160
20140601|2014-05-13 14:00,13,136.95,136.95,136.9,136.95,113
20140601|2014-05-13 14:30,13,136.975,137,136.925,136.95,35
20140601|2014-05-13 15:00,13,136.95,136.95,136.85,136.85,201
20140601|2014-05-13 15:30,13,136.875,136.9,136.825,136.9,191
20140601|2014-05-13 17:00,14,137,137,136.825,136.85,64
20140601|2014-05-13 17:30,14,136.85,136.9,136.825,136.9,36
20140601|2014-05-13 18:00,14,136.875,136.875,136.85,136.85,9
20140601|2014-05-13 18:30,14,136.9,136.95,136.825,136.95,65
20140601|2014-05-13 19:00,14,136.9,137,136.875,136.925,40
20140601|2014-05-13 19:30,14,136.95,136.95,136.9,136.9,11
20140601|2014-05-13 20:00,14,136.9,136.9,136.9,136.9,1
20140601|2014-05-13 20:30,14,136.9,136.925,136.9,136.925,5
20140601|2014-05-13 21:00,14,136.925,136.925,136.925,136.925,4
20140601|2014-05-13 21:30,14,136.925,136.925,136.925,136.925,9
20140601|2014-05-13 22:00,14,136.95,136.975,136.95,136.975,7
20140601|2014-05-13 22:30,14,136.95,136.95,136.95,136.95,8
20140601|2014-05-13 23:00,14,136.95,136.975,136.925,136.95,24
20140601|2014-05-14 00:00,14,136.925,136.925,136.85,136.85,19
20140601|2014-05-14 01:00,14,136.825,136.85,136.825,136.85,3
20140601|2014-05-14 01:30,14,136.825,136.85,136.825,136.85,5
20140601|2014-05-14 02:00,14,136.85,136.85,136.85,136.85,1
20140601|2014-05-14 02:30,14,136.825,136.85,136.825,136.85,12
20140601|2014-05-14 03:00,14,136.825,136.825,136.825,136.825,1
20140601|2014-05-14 03:30,14,136.85,136.875,136.85,136.875,2
20140601|2014-05-14 04:30,14,136.875,136.875,136.875,136.875,2
20140601|2014-05-14 05:00,14,136.875,136.875,136.825,136.85,27
20140601|2014-05-14 05:30,14,136.875,136.875,136.85,136.85,5
20140601|2014-05-14 06:00,14,136.875,136.925,136.875,136.925,17
20140601|2014-05-14 06:30,14,136.95,137,136.925,136.95,91
20140601|2014-05-14 07:00,14,137,137.025,136.975,137,111
20140601|2014-05-14 07:30,14,137,137.05,136.95,137.05,57
20140601|2014-05-14 08:00,14,137.025,137.025,136.875,136.975,239
20140601|2014-05-14 08:30,14,136.95,137.475,136.95,137.375,1168
20140601|2014-05-14 09:00,14,137.35,137.7,137.3,137.425,2184
20140601|2014-05-14 09:30,14,137.4,137.725,137.325,137.55,1657
20140601|2014-05-14 10:00,14,137.575,138.175,137.575,137.875,2994
20140601|2014-05-14 10:30,14,137.825,137.825,137.65,137.675,790
20140601|2014-05-14 11:00,14,137.7,137.9,137.6,137.65,912
20140601|2014-05-14 11:30,14,137.625,137.625,137.45,137.55,634
20140601|2014-05-14 12:00,14,137.55,137.7,137.475,137.525,523
20140601|2014-05-14 12:30,14,137.55,137.675,137.425,137.475,1207
20140601|2014-05-14 13:00,14,137.5,137.55,137.475,137.5,373
20140601|2014-05-14 13:30,14,137.5,137.6,137.5,137.6,52
20140601|2014-05-14 14:00,14,137.6,137.725,137.525,137.55,128
20140601|2014-05-14 14:30,14,137.575,137.575,137.525,137.575,20
20140601|2014-05-14 15:00,14,137.525,137.525,137.5,137.5,14
20140601|2014-05-14 15:30,14,137.5,137.525,137.5,137.5,11
20140601|2014-05-14 17:00,15,137.6,137.6,137.475,137.575,9
20140601|2014-05-14 17:30,15,137.575,137.575,137.5,137.525,57
20140601|2014-05-14 18:00,15,137.575,137.575,137.575,137.575,1
20140601|2014-05-14 18:30,15,137.575,137.625,137.55,137.625,14
20140601|2014-05-14 19:00,15,137.625,137.65,137.625,137.625,11
20140601|2014-05-14 19:30,15,137.625,137.625,137.575,137.575,9
20140601|2014-05-14 20:00,15,137.5,137.5,137.475,137.475,9
20140601|2014-05-14 20:30,15,137.475,137.5,137.475,137.5,10
20140601|2014-05-14 21:00,15,137.5,137.5,137.5,137.5,2
20140601|2014-05-14 21:30,15,137.5,137.5,137.475,137.475,12
20140601|2014-05-14 22:00,15,137.5,137.5,137.5,137.5,2
20140601|2014-05-14 22:30,15,137.5,137.5,137.475,137.475,8
20140601|2014-05-14 23:00,15,137.5,137.525,137.5,137.525,18
20140601|2014-05-15 01:00,15,137.475,137.475,137.475,137.475,1
20140601|2014-05-15 01:30,15,137.5,137.5,137.45,137.45,2
20140601|2014-05-15 02:00,15,137.475,137.475,137.475,137.475,4
20140601|2014-05-15 03:00,15,137.475,137.475,137.475,137.475,1
20140601|2014-05-15 03:30,15,137.5,137.5,137.5,137.5,17
20140601|2014-05-15 04:30,15,137.475,137.475,137.45,137.45,6
20140601|2014-05-15 05:00,15,137.425,137.475,137.375,137.4,68
20140601|2014-05-15 05:30,15,137.425,137.425,137.425,137.425,25
20140601|2014-05-15 06:00,15,137.425,137.45,137.175,137.225,278
20140601|2014-05-15 06:30,15,137.225,137.3,137.1,137.3,165
20140601|2014-05-15 07:00,15,137.225,137.25,137.1,137.2,112
20140601|2014-05-15 07:30,15,137.25,137.45,137.25,137.425,85
20140601|2014-05-15 08:00,15,137.425,137.6,137.375,137.55,104
20140601|2014-05-15 08:30,15,137.55,137.675,137.325,137.375,662
20140601|2014-05-15 09:00,15,137.4,137.6,136.975,137.25,2231
20140601|2014-05-15 09:30,15,137.25,137.45,137.1,137.125,1356
20140601|2014-05-15 10:00,15,137.1,137.125,136.65,136.675,2275
20140601|2014-05-15 10:30,15,136.7,137.025,136.625,136.925,1104
20140601|2014-05-15 11:00,15,136.925,137,136.775,136.925,481
20140601|2014-05-15 11:30,15,136.925,136.925,136.775,136.85,1412
20140601|2014-05-15 12:00,15,136.875,137.1,136.825,137.025,1158
20140601|2014-05-15 12:30,15,137.025,137.6,136.95,137.25,2256
20140601|2014-05-15 13:00,15,137.275,137.75,137.25,137.625,644
20140601|2014-05-15 13:30,15,137.675,137.775,137.625,137.625,96
20140601|2014-05-15 14:00,15,137.675,137.725,137.625,137.725,29
20140601|2014-05-15 14:30,15,137.675,137.7,137.65,137.7,44
20140601|2014-05-15 15:00,15,137.65,137.725,137.65,137.725,198
20140601|2014-05-15 15:30,15,137.7,137.725,137.65,137.725,53
20140601|2014-05-15 17:00,16,137.625,137.725,137.575,137.6,37
20140601|2014-05-15 17:30,16,137.6,137.725,137.575,137.725,13
20140601|2014-05-15 18:30,16,137.625,137.625,137.6,137.6,4
20140601|2014-05-15 19:00,16,137.6,137.6,137.575,137.575,5
20140601|2014-05-15 20:30,16,137.575,137.575,137.575,137.575,1
20140601|2014-05-15 21:00,16,137.625,137.625,137.625,137.625,6
20140601|2014-05-15 21:30,16,137.625,137.625,137.625,137.625,2
20140601|2014-05-15 22:00,16,137.575,137.575,137.575,137.575,1
20140601|2014-05-15 22:30,16,137.575,137.575,137.575,137.575,1
20140601|2014-05-15 23:00,16,137.575,137.575,137.575,137.575,1
20140601|2014-05-15 23:30,16,137.575,137.575,137.575,137.575,1
20140601|2014-05-16 00:00,16,137.575,137.575,137.575,137.575,1
20140601|2014-05-16 01:00,16,137.6,137.625,137.575,137.575,5
20140601|2014-05-16 02:30,16,137.575,137.575,137.575,137.575,3
20140601|2014-05-16 03:00,16,137.6,137.6,137.575,137.575,9
20140601|2014-05-16 03:30,16,137.6,137.6,137.575,137.575,4
20140601|2014-05-16 04:00,16,137.65,137.65,137.575,137.575,8
20140601|2014-05-16 05:00,16,137.55,137.55,137.55,137.55,3
20140601|2014-05-16 05:30,16,137.575,137.575,137.525,137.525,18
20140601|2014-05-16 06:00,16,137.525,137.675,137.525,137.675,12
20140601|2014-05-16 06:30,16,137.675,137.7,137.625,137.625,6
20140601|2014-05-16 07:00,16,137.625,137.625,137.625,137.625,3
20140601|2014-05-16 07:30,16,137.675,137.675,137.525,137.575,39
20140601|2014-05-16 08:00,16,137.525,137.6,137.5,137.5,62
20140601|2014-05-16 08:30,16,137.5,137.525,137.15,137.2,379
20140601|2014-05-16 09:00,16,137.2,137.475,137.1,137.375,871
20140601|2014-05-16 09:30,16,137.35,137.475,137.3,137.425,499
20140601|2014-05-16 10:00,16,137.45,137.525,137.275,137.35,730
20140601|2014-05-16 10:30,16,137.325,137.8,137.325,137.65,1143
20140601|2014-05-16 11:00,16,137.65,137.8,137.575,137.675,975
20140601|2014-05-16 11:30,16,137.675,137.875,137.575,137.675,719
20140601|2014-05-16 12:00,16,137.7,137.8,137.55,137.575,546
20140601|2014-05-16 12:30,16,137.6,137.875,137.55,137.85,1047
20140601|2014-05-16 13:00,16,137.85,137.95,137.825,137.85,687
20140601|2014-05-16 13:30,16,137.825,137.875,137.725,137.85,341
20140601|2014-05-19 09:00,19,137.775,137.975,137.5,137.85,1997
20140601|2014-05-19 09:30,19,137.825,137.925,137.725,137.775,617
20140601|2014-05-19 10:00,19,137.825,137.875,137.7,137.725,377
20140601|2014-05-19 10:30,19,137.75,138.975,137.75,138.8,3318
20140601|2014-05-19 11:00,19,138.8,139.25,138.775,139.225,2171
20140601|2014-05-19 11:30,19,139.225,139.875,139.15,139.775,3110
20140601|2014-05-19 12:00,19,139.775,139.8,139.525,139.625,1226
20140601|2014-05-19 12:30,19,139.65,139.725,139.3,139.425,1088
20140601|2014-05-19 13:00,19,139.425,139.575,139.325,139.45,807
20140601|2014-05-19 13:30,19,139.425,139.45,139.275,139.4,133
20140601|2014-05-19 14:00,19,139.45,139.5,139.4,139.425,51
20140601|2014-05-19 14:30,19,139.425,139.475,139.375,139.45,50
20140601|2014-05-19 15:00,19,139.45,139.525,139.375,139.525,18
20140601|2014-05-19 15:30,19,139.55,139.6,139.45,139.575,15
20140601|2014-05-19 17:00,20,139.55,139.6,139.425,139.425,32
20140601|2014-05-19 17:30,20,139.325,139.325,139.25,139.25,25
20140601|2014-05-19 18:00,20,139.3,139.35,139.3,139.325,6
20140601|2014-05-19 18:30,20,139.3,139.325,139.3,139.3,7
20140601|2014-05-19 19:00,20,139.375,139.375,139.375,139.375,12
20140601|2014-05-19 19:30,20,139.375,139.375,139.275,139.275,18
20140601|2014-05-19 20:00,20,139.375,139.45,139.35,139.45,5
20140601|2014-05-19 20:30,20,139.375,139.375,139.325,139.325,3
20140601|2014-05-19 22:00,20,139.35,139.35,139.25,139.25,55
20140601|2014-05-19 23:00,20,139.25,139.25,139.25,139.25,1
20140601|2014-05-20 00:30,20,139.225,139.225,139.2,139.2,5
20140601|2014-05-20 01:00,20,139.25,139.3,139.25,139.3,3
20140601|2014-05-20 01:30,20,139.275,139.275,139.175,139.25,50
20140601|2014-05-20 02:30,20,139.35,139.35,139.35,139.35,8
20140601|2014-05-20 03:00,20,139.3,139.3,139.3,139.3,1
20140601|2014-05-20 03:30,20,139.3,139.3,139.3,139.3,1
20140601|2014-05-20 05:00,20,139.3,139.325,139.2,139.2,21
20140601|2014-05-20 05:30,20,139.25,139.25,139.25,139.25,2
20140601|2014-05-20 06:00,20,139.25,139.25,139.25,139.25,2
20140601|2014-05-20 06:30,20,139.275,139.275,139.275,139.275,4
20140601|2014-05-20 07:00,20,139.275,139.275,139.225,139.275,51
20140601|2014-05-20 07:30,20,139.25,139.25,139.1,139.1,46
20140601|2014-05-20 08:00,20,139.125,139.175,139.05,139.125,210
20140601|2014-05-20 08:30,20,139.125,139.375,139.125,139.225,128
20140601|2014-05-20 09:00,20,139.275,139.275,138.975,139.15,1711
20140601|2014-05-20 09:30,20,139.175,139.35,139.05,139.225,849
20140601|2014-05-20 10:00,20,139.225,139.25,139,139.2,656
20140601|2014-05-20 10:30,20,139.2,139.525,139.075,139.525,379
20140601|2014-05-20 11:00,20,139.525,139.6,139.15,139.2,806
20140601|2014-05-20 11:30,20,139.175,139.275,139,139.05,945
20140601|2014-05-20 12:00,20,139.05,139.1,138.575,138.775,924
20140601|2014-05-20 12:30,20,138.8,138.925,138.65,138.875,809
20140601|2014-05-20 13:00,20,138.9,138.95,138.8,138.85,380
20140601|2014-05-20 13:30,20,138.8,138.8,138.75,138.75,53
20140601|2014-05-20 14:00,20,138.75,138.775,138.75,138.75,35
20140601|2014-05-20 14:30,20,138.75,138.85,138.75,138.85,11
20140601|2014-05-20 15:00,20,138.9,138.9,138.8,138.825,14
20140601|2014-05-20 15:30,20,138.8,138.875,138.75,138.825,45
20140601|2014-05-20 17:00,21,138.875,138.875,138.85,138.85,5
20140601|2014-05-20 17:30,21,138.85,138.85,138.85,138.85,2
20140601|2014-05-20 18:30,21,138.85,138.85,138.85,138.85,5
20140601|2014-05-20 19:30,21,138.875,138.875,138.875,138.875,2
20140601|2014-05-20 20:30,21,138.875,138.875,138.875,138.875,5
20140601|2014-05-20 21:00,21,138.875,138.875,138.85,138.85,4
20140601|2014-05-20 21:30,21,138.825,138.825,138.825,138.825,2
20140601|2014-05-20 22:00,21,138.825,138.825,138.825,138.825,4
20140601|2014-05-20 22:30,21,138.85,138.85,138.85,138.85,2
20140601|2014-05-20 23:00,21,138.875,138.95,138.825,138.825,13
20140601|2014-05-21 00:30,21,138.8,138.9,138.8,138.9,3
20140601|2014-05-21 02:00,21,138.75,138.75,138.75,138.75,2
20140601|2014-05-21 02:30,21,138.775,138.775,138.775,138.775,1
20140601|2014-05-21 03:00,21,138.775,138.775,138.775,138.775,1
20140601|2014-05-21 03:30,21,138.8,138.8,138.775,138.775,3
20140601|2014-05-21 04:30,21,138.75,138.75,138.75,138.75,2
20140601|2014-05-21 05:00,21,138.75,138.75,138.75,138.75,6
20140601|2014-05-21 05:30,21,138.75,138.75,138.75,138.75,1
20140601|2014-05-21 06:00,21,138.725,138.725,138.525,138.525,171
20140601|2014-05-21 06:30,21,138.6,138.625,138.575,138.6,13
20140601|2014-05-21 07:00,21,138.625,138.775,138.6,138.775,29
20140601|2014-05-21 07:30,21,138.85,138.95,138.8,138.9,97
20140601|2014-05-21 08:00,21,138.925,138.975,138.8,138.8,109
20140601|2014-05-21 08:30,21,138.8,138.825,138.725,138.75,131
20140601|2014-05-21 09:00,21,138.75,139.15,138.65,138.725,1256
20140601|2014-05-21 09:30,21,138.75,138.775,138.45,138.475,456
20140601|2014-05-21 10:00,21,138.5,138.9,138.475,138.85,531
20140601|2014-05-21 10:30,21,138.8,138.95,138.775,138.9,738
20140601|2014-05-21 11:00,21,138.925,138.925,138.5,138.5,385
20140601|2014-05-21 11:30,21,138.5,138.575,138.325,138.325,572
20140601|2014-05-21 12:00,21,138.325,138.425,138.075,138.3,752
20140601|2014-05-21 12:30,21,138.3,138.425,138.15,138.25,1505
20140601|2014-05-21 13:00,21,138.25,138.45,138.225,138.45,238
20140601|2014-05-21 13:30,21,138.35,138.4,138.275,138.375,130
20140601|2014-05-21 14:00,21,138.4,138.4,138.3,138.325,27
20140601|2014-05-21 14:30,21,138.325,138.475,138.325,138.475,152
20140601|2014-05-21 15:00,21,138.475,138.55,138.45,138.55,90
20140601|2014-05-21 15:30,21,138.5,138.5,138.475,138.475,105
20140601|2014-05-21 17:00,22,138.5,138.5,138.35,138.35,7
20140601|2014-05-21 18:30,22,138.325,138.35,138.325,138.35,8
20140601|2014-05-21 19:00,22,138.35,138.45,138.35,138.425,7
20140601|2014-05-21 21:00,22,138.475,138.475,138.425,138.425,2
20140601|2014-05-21 21:30,22,138.475,138.475,138.475,138.475,2
20140601|2014-05-21 22:00,22,138.45,138.525,138.45,138.525,16
20140601|2014-05-22 00:30,22,138.425,138.5,138.425,138.5,3
20140601|2014-05-22 02:00,22,138.425,138.425,138.4,138.4,8
20140601|2014-05-22 02:30,22,138.4,138.45,138.4,138.45,2
20140601|2014-05-22 03:30,22,138.4,138.4,138.4,138.4,2
20140601|2014-05-22 04:00,22,138.4,138.4,138.4,138.4,3
20140601|2014-05-22 04:30,22,138.375,138.375,138.375,138.375,2
20140601|2014-05-22 05:00,22,138.375,138.375,138.375,138.375,1
20140601|2014-05-22 05:30,22,138.375,138.375,138.325,138.325,3
20140601|2014-05-22 06:30,22,138.325,138.375,138.325,138.375,14
20140601|2014-05-22 07:00,22,138.375,138.425,138.375,138.375,10
20140601|2014-05-22 07:30,22,138.425,138.5,138.425,138.475,36
20140601|2014-05-22 08:00,22,138.45,138.55,138.4,138.475,71
20140601|2014-05-22 08:30,22,138.475,138.475,138.325,138.375,173
20140601|2014-05-22 09:00,22,138.325,138.425,138.3,138.3,683
20140601|2014-05-22 09:30,22,138.3,138.325,137.825,137.85,1010
20140601|2014-05-22 10:00,22,137.85,137.9,137,137.75,2976
20140601|2014-05-22 10:30,22,137.775,137.95,137.7,137.775,663
20140601|2014-05-22 11:00,22,137.775,137.8,137.525,137.55,610
20140601|2014-05-22 11:30,22,137.575,137.575,137.275,137.5,706
20140601|2014-05-22 12:00,22,137.5,137.625,137.475,137.5,230
20140601|2014-05-22 12:30,22,137.525,137.575,137.45,137.575,599
20140601|2014-05-22 13:00,22,137.575,137.6,137.575,137.6,358
20140601|2014-05-22 13:30,22,137.6,137.6,137.55,137.55,51
20140601|2014-05-22 14:00,22,137.525,137.6,137.525,137.55,9
20140601|2014-05-22 14:30,22,137.575,137.575,137.5,137.5,161
20140601|2014-05-22 15:00,22,137.575,137.6,137.55,137.6,22
20140601|2014-05-22 15:30,22,137.6,137.675,137.6,137.675,21
20140601|2014-05-22 17:00,23,137.6,137.625,137.6,137.625,10
20140601|2014-05-22 17:30,23,137.7,137.7,137.6,137.6,2
20140601|2014-05-22 18:30,23,137.525,137.525,137.5,137.5,26
20140601|2014-05-22 19:00,23,137.45,137.45,137.425,137.425,10
20140601|2014-05-22 20:00,23,137.425,137.425,137.425,137.425,1
20140601|2014-05-22 21:00,23,137.425,137.425,137.425,137.425,1
20140601|2014-05-22 21:30,23,137.425,137.5,137.425,137.5,6
20140601|2014-05-22 23:30,23,137.475,137.475,137.475,137.475,1
20140601|2014-05-23 00:30,23,137.475,137.475,137.375,137.375,16
20140601|2014-05-23 01:00,23,137.425,137.425,137.425,137.425,1
20140601|2014-05-23 02:00,23,137.375,137.375,137.35,137.35,3
20140601|2014-05-23 02:30,23,137.35,137.375,137.35,137.375,4
20140601|2014-05-23 03:30,23,137.375,137.375,137.375,137.375,6
20140601|2014-05-23 04:00,23,137.375,137.375,137.375,137.375,3
20140601|2014-05-23 04:30,23,137.375,137.375,137.375,137.375,1
20140601|2014-05-23 05:00,23,137.35,137.375,137.35,137.375,4
20140601|2014-05-23 06:00,23,137.35,137.35,137.35,137.35,4
20140601|2014-05-23 06:30,23,137.375,137.375,137.325,137.325,58
20140601|2014-05-23 07:00,23,137.325,137.325,137.225,137.275,157
20140601|2014-05-23 07:30,23,137.25,137.375,137.225,137.325,88
20140601|2014-05-23 08:00,23,137.4,137.4,137.325,137.325,23
20140601|2014-05-23 08:30,23,137.375,137.375,136.925,137.025,671
20140601|2014-05-23 09:00,23,137.025,137.225,136.9,137.075,847
20140601|2014-05-23 09:30,23,137.05,137.25,136.9,137.05,1010
20140601|2014-05-23 10:00,23,137.05,137.075,136.675,136.85,900
20140601|2014-05-23 10:30,23,136.85,136.85,136.65,136.675,411
20140601|2014-05-23 11:00,23,136.7,136.725,136.375,136.45,1320
20140601|2014-05-23 11:30,23,136.4,136.675,136.35,136.65,695
20140601|2014-05-23 12:00,23,136.65,136.675,136.5,136.55,519
20140601|2014-05-23 12:30,23,136.525,136.525,136.25,136.325,1204
20140601|2014-05-23 13:00,23,136.325,136.375,136.275,136.3,515
20140601|2014-05-23 13:30,23,136.325,136.375,136.25,136.375,262
20140601|2014-05-27 09:00,27,136.4,136.5,136.1,136.15,1579
20140601|2014-05-27 09:30,27,136.15,136.15,135.9,135.9,943
20140601|2014-05-27 10:00,27,135.9,135.925,135.6,135.675,1103
20140601|2014-05-27 10:30,27,135.65,135.675,135.4,135.475,1008
20140601|2014-05-27 11:00,27,135.475,135.55,135.425,135.5,884
20140601|2014-05-27 11:30,27,135.525,135.575,135.475,135.475,325
20140601|2014-05-27 12:00,27,135.5,135.6,135.45,135.525,316
20140601|2014-05-27 12:30,27,135.525,135.55,135.425,135.55,706
20140601|2014-05-27 13:00,27,135.525,135.65,135.5,135.625,233
20140601|2014-05-27 13:30,27,135.675,135.675,135.575,135.6,27
20140601|2014-05-27 14:00,27,135.6,135.6,135.55,135.6,21
20140601|2014-05-27 14:30,27,135.55,135.6,135.55,135.6,18
20140601|2014-05-27 15:00,27,135.6,135.625,135.55,135.6,24
20140601|2014-05-27 15:30,27,135.7,135.7,135.525,135.525,39
20140601|2014-05-27 17:00,28,135.7,135.7,135.475,135.6,7
20140601|2014-05-27 17:30,28,135.55,135.55,135.55,135.55,1
20140601|2014-05-27 18:00,28,135.525,135.525,135.525,135.525,3
20140601|2014-05-27 19:00,28,135.6,135.7,135.6,135.6,4
20140601|2014-05-27 19:30,28,135.575,135.575,135.5,135.525,49
20140601|2014-05-27 20:00,28,135.65,135.7,135.65,135.7,7
20140601|2014-05-27 20:30,28,135.7,135.7,135.7,135.7,1
20140601|2014-05-27 21:00,28,135.75,135.85,135.75,135.825,26
20140601|2014-05-27 21:30,28,135.85,135.85,135.85,135.85,1
20140601|2014-05-27 22:00,28,135.8,135.85,135.8,135.825,4
20140601|2014-05-27 22:30,28,135.85,135.85,135.8,135.8,3
20140601|2014-05-27 23:30,28,135.775,135.775,135.775,135.775,1
20140601|2014-05-28 00:30,28,135.85,135.85,135.85,135.85,1
20140601|2014-05-28 02:00,28,135.825,135.825,135.825,135.825,2
20140601|2014-05-28 02:30,28,135.875,135.875,135.875,135.875,3
20140601|2014-05-28 03:00,28,135.825,135.825,135.825,135.825,1
20140601|2014-05-28 03:30,28,135.8,135.8,135.75,135.775,9
20140601|2014-05-28 04:00,28,135.9,135.9,135.75,135.75,3
20140601|2014-05-28 05:00,28,135.75,135.75,135.75,135.75,1
20140601|2014-05-28 05:30,28,135.9,135.925,135.875,135.875,8
20140601|2014-05-28 06:00,28,135.9,135.95,135.9,135.95,18
20140601|2014-05-28 06:30,28,135.95,135.95,135.85,135.85,5
20140601|2014-05-28 07:00,28,135.9,135.9,135.9,135.9,1
20140601|2014-05-28 07:30,28,135.875,136.05,135.85,136,230
20140601|2014-05-28 08:00,28,136,136.1,135.95,136.025,218
20140601|2014-05-28 08:30,28,136.025,136.1,136,136.075,249
20140601|2014-05-28 09:00,28,136.025,136.05,135.825,135.875,511
20140601|2014-05-28 09:30,28,135.9,136.025,135.8,135.975,522
20140601|2014-05-28 10:00,28,135.975,136.1,135.85,136.1,459
20140601|2014-05-28 10:30,28,136.1,136.4,136.1,136.3,934
20140601|2014-05-28 11:00,28,136.275,136.275,136.125,136.2,397
20140601|2014-05-28 11:30,28,136.2,136.25,136.125,136.125,221
20140601|2014-05-28 12:00,28,136.1,136.125,136,136.05,295
20140601|2014-05-28 12:30,28,136,136.125,135.95,136.025,728
20140601|2014-05-28 13:00,28,136.025,136.1,136,136.075,202
20140601|2014-05-28 13:30,28,136.025,136.075,136,136.025,28
20140601|2014-05-28 14:00,28,136.05,136.075,136.025,136.075,22
20140601|2014-05-28 14:30,28,136.05,136.075,136.025,136.025,12
20140601|2014-05-28 15:00,28,136.025,136.25,136.025,136.25,100
20140601|2014-05-28 15:30,28,136.25,136.475,136.25,136.425,489
20140601|2014-05-28 17:00,29,136.575,136.625,136.475,136.6,190
20140601|2014-05-28 17:30,29,136.55,136.65,136.55,136.65,123
20140601|2014-05-28 18:00,29,136.6,136.9,136.55,136.9,294
20140601|2014-05-28 18:30,29,136.85,136.9,136.85,136.875,27
20140601|2014-05-28 19:00,29,136.9,137.15,136.9,137.125,45
20140601|2014-05-28 19:30,29,137.2,137.325,137,137.25,126
20140601|2014-05-28 20:00,29,137.225,137.4,137.125,137.375,169
20140601|2014-05-28 20:30,29,137.15,137.45,137.15,137.25,33
20140601|2014-05-28 21:00,29,137.175,137.175,136.925,136.975,69
20140601|2014-05-28 21:30,29,137,137.175,137,137.125,5
20140601|2014-05-28 22:30,29,137.175,137.175,137.175,137.175,2
20140601|2014-05-28 23:30,29,137.15,137.35,137.15,137.25,12
20140601|2014-05-29 00:00,29,137.175,137.175,137.175,137.175,1
20140601|2014-05-29 04:00,29,137,137,137,137,3
20140601|2014-05-29 05:00,29,137.025,137.025,137,137,2
20140601|2014-05-29 05:30,29,137.075,137.075,137.075,137.075,1
20140601|2014-05-29 06:00,29,137.05,137.05,136.85,136.9,106
20140601|2014-05-29 06:30,29,136.925,136.95,136.875,136.95,18
20140601|2014-05-29 07:00,29,136.95,137.1,136.95,137.075,72
20140601|2014-05-29 07:30,29,137.075,137.4,137.075,137.25,596
20140601|2014-05-29 08:00,29,137.3,137.675,137.3,137.55,806
20140601|2014-05-29 08:30,29,137.55,137.6,137.45,137.45,378
20140601|2014-05-29 09:00,29,137.425,137.95,137.375,137.925,1588
20140601|2014-05-29 09:30,29,137.925,137.95,137.7,137.95,808
20140601|2014-05-29 10:00,29,137.925,138.525,137.9,138.45,3000
20140601|2014-05-29 10:30,29,138.425,138.525,138,138.025,1233
20140601|2014-05-29 11:00,29,138.025,138.05,137.8,137.9,384
20140601|2014-05-29 11:30,29,137.875,137.925,137.8,137.9,378
20140601|2014-05-29 12:00,29,137.95,138,137.8,137.95,331
20140601|2014-05-29 12:30,29,137.925,138.05,137.85,138.025,581
20140601|2014-05-29 13:00,29,138.05,138.05,137.925,138,214
20140601|2014-05-29 13:30,29,137.975,138.325,137.975,138.1,408
20140601|2014-05-29 14:00,29,138.1,138.15,138.075,138.15,20
20140601|2014-05-29 14:30,29,138.175,138.5,138.175,138.475,182
20140601|2014-05-29 15:00,29,138.45,138.7,138.45,138.65,345
20140601|2014-05-29 15:30,29,138.6,138.6,138.275,138.325,108
20140601|2014-05-29 17:00,30,138.35,138.425,138.3,138.3,6
20140601|2014-05-29 17:30,30,138.3,138.4,138.3,138.325,8
20140601|2014-05-29 18:00,30,138.3,138.3,138.25,138.25,19
20140601|2014-05-29 18:30,30,138.3,138.3,138.3,138.3,3
20140601|2014-05-29 19:00,30,138.35,138.35,138.325,138.325,3
20140601|2014-05-29 19:30,30,138.45,138.525,138.45,138.5,37
20140601|2014-05-29 20:00,30,138.375,138.475,138.3,138.475,5
20140601|2014-05-29 20:30,30,138.45,138.45,138.45,138.45,5
20140601|2014-05-29 21:00,30,138.45,138.475,138.45,138.475,4
20140601|2014-05-29 23:30,30,138.4,138.4,138.25,138.25,51
20140601|2014-05-30 01:00,30,138.375,138.375,138.375,138.375,6
20140601|2014-05-30 03:00,30,138.375,138.375,138.325,138.325,2
20140601|2014-05-30 03:30,30,138.25,138.25,138.25,138.25,5
20140601|2014-05-30 04:00,30,138.25,138.25,138.25,138.25,11
20140601|2014-05-30 04:30,30,138.25,138.25,138.25,138.25,3
20140601|2014-05-30 05:00,30,138.3,138.3,138.3,138.3,1
20140601|2014-05-30 06:00,30,138.25,138.325,138.25,138.325,5
20140601|2014-05-30 06:30,30,138.25,138.3,138.175,138.175,164
20140601|2014-05-30 07:00,30,138.15,138.175,138.05,138.125,103
20140601|2014-05-30 07:30,30,138.175,138.175,138,138.05,112
20140601|2014-05-30 08:00,30,138,138.025,137.925,137.925,210
20140601|2014-05-30 08:30,30,137.9,137.925,137.725,137.925,595
20140601|2014-05-30 09:00,30,137.9,138.025,137.525,137.9,1268
20140601|2014-05-30 09:30,30,137.9,138.025,137.75,137.875,706
20140601|2014-05-30 10:00,30,137.9,137.9,137.55,137.575,557
20140601|2014-05-30 10:30,30,137.55,137.8,137.425,137.65,613
20140601|2014-05-30 11:00,30,137.625,137.875,137.625,137.85,424
20140601|2014-05-30 11:30,30,137.85,137.925,137.725,137.925,186
20140601|2014-05-30 12:00,30,137.95,138.05,137.8,137.925,509
20140601|2014-05-30 12:30,30,137.9,138.05,137.675,137.7,592
20140601|2014-05-30 13:00,30,137.7,137.8,137.625,137.8,271
20140601|2014-05-30 13:30,30,137.8,137.8,137.65,137.65,68
20140601|2014-06-02 09:00,2,137.775,138.1,137.575,137.75,1079
20140601|2014-06-02 09:30,2,137.775,137.875,137.5,137.575,812
20140601|2014-06-02 10:00,2,137.525,137.75,137.5,137.625,447
20140601|2014-06-02 10:30,2,137.6,137.6,137.4,137.5,550
20140601|2014-06-02 11:00,2,137.5,137.575,137.425,137.525,416
20140601|2014-06-02 11:30,2,137.55,137.625,137.5,137.6,369
20140601|2014-06-02 12:00,2,137.575,137.6,137.5,137.55,398
20140601|2014-06-02 12:30,2,137.575,137.75,137.5,137.65,1119
20140601|2014-06-02 13:00,2,137.675,137.75,137.65,137.675,238
20140601|2014-06-02 13:30,2,137.725,137.75,137.7,137.75,18
20140601|2014-06-02 14:00,2,137.75,137.85,137.75,137.825,38
20140601|2014-06-02 14:30,2,137.825,137.975,137.825,137.9,80
20140601|2014-06-02 15:00,2,137.9,137.95,137.8,137.95,10
20140601|2014-06-02 15:30,2,137.825,138,137.825,137.875,43
20140601|2014-06-02 17:00,3,137.9,138,137.9,138,4
20140601|2014-06-02 17:30,3,138,138.05,138,138,60
20140601|2014-06-02 18:00,3,138.1,138.1,138.1,138.1,3
20140601|2014-06-02 18:30,3,138.1,138.125,138.05,138.125,29
20140601|2014-06-02 19:00,3,138.075,138.075,138,138,11
20140601|2014-06-02 19:30,3,138,138,138,138,10
20140601|2014-06-02 20:00,3,138.075,138.075,138.05,138.05,2
20140601|2014-06-02 20:30,3,138.05,138.05,138.025,138.025,6
20140601|2014-06-02 21:00,3,138.025,138.025,138.025,138.025,2
20140601|2014-06-02 21:30,3,138.075,138.075,138.075,138.075,1
20140601|2014-06-02 23:30,3,138.075,138.075,138.075,138.075,2
20140601|2014-06-03 00:30,3,138.1,138.1,138.1,138.1,1
20140601|2014-06-03 01:30,3,138.075,138.075,138.075,138.075,3
20140601|2014-06-03 02:00,3,138.075,138.075,138.075,138.075,1
20140601|2014-06-03 03:00,3,138.1,138.1,138.1,138.1,2
20140601|2014-06-03 04:00,3,138.125,138.125,138.125,138.125,1
20140601|2014-06-03 05:30,3,138.05,138.05,138,138,5
20140601|2014-06-03 06:00,3,138.025,138.05,138,138,8
20140601|2014-06-03 06:30,3,138,138,137.975,137.975,20
20140601|2014-06-03 07:00,3,137.975,138.075,137.975,138,29
20140601|2014-06-03 07:30,3,138,138.025,137.85,137.95,99
20140601|2014-06-03 08:00,3,137.925,138,137.925,137.95,66
20140601|2014-06-03 08:30,3,137.95,138.35,137.925,138.35,419
20140601|2014-06-03 09:00,3,138.35,138.85,138.35,138.7,1835
20140601|2014-06-03 09:30,3,138.7,138.7,138.025,138.225,899
20140601|2014-06-03 10:00,3,138.275,138.425,138.15,138.325,282
20140601|2014-06-03 10:30,3,138.325,138.425,138.175,138.225,189
20140601|2014-06-03 11:00,3,138.225,138.45,138.2,138.225,194
20140601|2014-06-03 11:30,3,138.225,138.45,138.225,138.45,227
20140601|2014-06-03 12:00,3,138.45,138.5,138.375,138.4,237
20140601|2014-06-03 12:30,3,138.425,138.525,138.275,138.35,882
20140601|2014-06-03 13:00,3,138.375,138.425,138.275,138.3,419
20140601|2014-06-03 13:30,3,138.3,138.325,138.3,138.3,37
20140601|2014-06-03 14:00,3,138.325,138.375,138.325,138.35,19
20140601|2014-06-03 14:30,3,138.35,138.35,138.35,138.35,1
20140601|2014-06-03 15:00,3,138.275,138.3,138.275,138.3,8
20140601|2014-06-03 15:30,3,138.3,138.3,138.275,138.275,5
20140601|2014-06-03 17:00,4,138.4,138.45,138.35,138.4,64
20140601|2014-06-03 17:30,4,138.45,138.475,138.45,138.475,13
20140601|2014-06-03 18:00,4,138.45,138.45,138.45,138.45,3
20140601|2014-06-03 18:30,4,138.475,138.475,138.45,138.45,4
20140601|2014-06-03 19:00,4,138.45,138.45,138.45,138.45,1
20140601|2014-06-03 19:30,4,138.425,138.425,138.425,138.425,1
20140601|2014-06-03 20:00,4,138.4,138.4,138.4,138.4,3
20140601|2014-06-03 21:00,4,138.45,138.45,138.45,138.45,1
20140601|2014-06-03 22:00,4,138.45,138.45,138.45,138.45,16
20140601|2014-06-04 00:00,4,138.45,138.5,138.45,138.5,16
20140601|2014-06-04 02:00,4,138.475,138.475,138.475,138.475,1
20140601|2014-06-04 03:00,4,138.5,138.5,138.5,138.5,1
20140601|2014-06-04 03:30,4,138.5,138.5,138.5,138.5,3
20140601|2014-06-04 04:00,4,138.525,138.525,138.525,138.525,1
20140601|2014-06-04 06:00,4,138.5,138.5,138.5,138.5,2
20140601|2014-06-04 06:30,4,138.425,138.525,138.425,138.525,12
20140601|2014-06-04 07:00,4,138.45,138.475,138.45,138.45,30
20140601|2014-06-04 07:30,4,138.425,138.475,138.425,138.475,16
20140601|2014-06-04 08:00,4,138.45,138.475,138.45,138.45,19
20140601|2014-06-04 08:30,4,138.45,138.675,138.45,138.6,195
20140601|2014-06-04 09:00,4,138.6,138.6,137.95,138.2,1543
20140601|2014-06-04 09:30,4,138.175,138.35,138.05,138.1,618
20140601|2014-06-04 10:00,4,138.1,138.225,138,138.025,517
20140601|2014-06-04 10:30,4,138.05,138.075,137.9,137.925,789
20140601|2014-06-04 11:00,4,137.925,138.025,137.5,137.95,1735
20140601|2014-06-04 11:30,4,137.925,138.075,137.75,138.05,321
20140601|2014-06-04 12:00,4,138.05,138.2,137.85,137.95,417
20140601|2014-06-04 12:30,4,137.95,138.1,137.875,138.025,452
20140601|2014-06-04 13:00,4,138.025,138.15,138,138.125,181
20140601|2014-06-04 13:30,4,138.15,138.25,138.15,138.25,112
20140601|2014-06-04 14:00,4,138.25,138.25,138.225,138.25,53
20140601|2014-06-04 14:30,4,138.275,138.3,138.15,138.15,35
20140601|2014-06-04 15:00,4,138.2,138.35,138.2,138.35,28
20140601|2014-06-04 15:30,4,138.3,138.3,138.25,138.25,5
20140601|2014-06-04 17:00,5,138.275,138.325,138.275,138.3,6
20140601|2014-06-04 17:30,5,138.325,138.325,138.25,138.25,3
20140601|2014-06-04 18:00,5,138.325,138.35,138.25,138.25,6
20140601|2014-06-04 18:30,5,138.325,138.35,138.225,138.325,15
20140601|2014-06-04 20:30,5,138.25,138.25,138.25,138.25,6
20140601|2014-06-04 21:30,5,138.25,138.25,138.25,138.25,4
20140601|2014-06-04 22:00,5,138.25,138.25,138.25,138.25,6
20140601|2014-06-04 22:30,5,138.25,138.25,138.2,138.2,6
20140601|2014-06-04 23:00,5,138.2,138.2,138.2,138.2,4
20140601|2014-06-04 23:30,5,138.2,138.2,138.175,138.2,4
20140601|2014-06-05 01:30,5,138.275,138.275,138.275,138.275,2
20140601|2014-06-05 02:30,5,138.275,138.275,138.275,138.275,1
20140601|2014-06-05 03:30,5,138.225,138.225,138.225,138.225,1
20140601|2014-06-05 04:00,5,138.225,138.225,138.2,138.2,5
20140601|2014-06-05 06:00,5,138.225,138.225,138.2,138.2,9
20140601|2014-06-05 07:00,5,138.275,138.35,138.275,138.3,24
20140601|2014-06-05 07:30,5,138.3,138.475,138.275,138.4,196
20140601|2014-06-05 08:00,5,138.375,138.575,138.35,138.575,237
20140601|2014-06-05 08:30,5,138.55,138.7,138.5,138.575,431
20140601|2014-06-05 09:00,5,138.575,138.975,138.45,138.925,1226
20140601|2014-06-05 09:30,5,138.85,139.175,138.675,138.725,2351
20140601|2014-06-05 10:00,5,138.7,139,138.65,138.95,301
20140601|2014-06-05 10:30,5,138.975,139.15,138.825,138.85,387
20140601|2014-06-05 11:00,5,138.925,139.075,138.875,139.025,501
20140601|2014-06-05 11:30,5,139.025,139.125,138.95,139.125,423
20140601|2014-06-05 12:00,5,139.1,139.325,139.1,139.325,736
20140601|2014-06-05 12:30,5,139.325,139.5,139.3,139.475,1570
20140601|2014-06-05 13:00,5,139.5,139.625,139.45,139.625,707
20140601|2014-06-05 13:30,5,139.6,139.725,139.525,139.6,363
20140601|2014-06-05 14:00,5,139.625,139.7,139.625,139.675,37
20140601|2014-06-05 14:30,5,139.675,139.8,139.675,139.7,137
20140601|2014-06-05 15:00,5,139.7,139.725,139.6,139.6,100
20140601|2014-06-05 15:30,5,139.65,139.675,139.5,139.5,140
20140601|2014-06-05 17:00,6,139.5,139.55,139.35,139.45,141
20140601|2014-06-05 17:30,6,139.35,139.425,139.325,139.4,67
20140601|2014-06-05 18:00,6,139.45,139.45,139.4,139.4,4
20140601|2014-06-05 18:30,6,139.475,139.475,139.4,139.425,7
20140601|2014-06-05 19:00,6,139.425,139.5,139.425,139.5,6
20140601|2014-06-05 19:30,6,139.45,139.8,139.45,139.8,16
20140601|2014-06-05 20:00,6,139.775,139.775,139.775,139.775,3
20140601|2014-06-05 20:30,6,139.8,139.8,139.8,139.8,5
20140601|2014-06-05 21:00,6,139.775,139.825,139.7,139.825,9
20140601|2014-06-05 21:30,6,139.8,139.85,139.8,139.85,4
20140601|2014-06-05 22:00,6,139.85,139.85,139.85,139.85,12
20140601|2014-06-05 23:00,6,139.85,139.85,139.85,139.85,8
20140601|2014-06-05 23:30,6,139.8,139.9,139.8,139.9,2
20140601|2014-06-06 01:00,6,139.8,139.8,139.8,139.8,1
20140601|2014-06-06 02:00,6,139.875,139.875,139.875,139.875,2
20140601|2014-06-06 02:30,6,139.875,139.875,139.875,139.875,1
20140601|2014-06-06 04:30,6,139.825,139.85,139.825,139.85,4
20140601|2014-06-06 06:00,6,139.825,139.825,139.825,139.825,10
20140601|2014-06-06 06:30,6,139.65,139.65,139.65,139.65,1
20140601|2014-06-06 07:00,6,139.6,139.625,139.55,139.575,23
20140601|2014-06-06 07:30,6,139.575,139.65,139.55,139.6,21
20140601|2014-06-06 08:00,6,139.65,139.725,139.45,139.45,178
20140601|2014-06-06 08:30,6,139.425,139.625,139.225,139.625,700
20140601|2014-06-06 09:00,6,139.65,140.075,139.55,139.775,990
20140601|2014-06-06 09:30,6,139.825,140.25,139.8,140.15,1051
20140601|2014-06-06 10:00,6,140.175,140.2,140.05,140.1,1249
20140601|2014-06-06 10:30,6,140.1,140.475,140.05,140.475,982
20140601|2014-06-06 11:00,6,140.425,140.55,140.375,140.45,400
20140601|2014-06-06 11:30,6,140.45,140.75,140.45,140.7,462
20140601|2014-06-06 12:00,6,140.75,140.9,140.45,140.475,799
20140601|2014-06-06 12:30,6,140.475,140.825,140.25,140.4,2598
20140601|2014-06-06 13:00,6,140.4,140.9,140.35,140.8,989
20140601|2014-06-06 13:30,6,140.775,140.925,140.75,140.8,313
20140601|2014-06-09 09:00,9,140.975,141.725,140.825,141.65,1568
20140601|2014-06-09 09:30,9,141.65,142.425,141.65,142.3,1081
20140601|2014-06-09 10:00,9,142.3,142.5,141.575,141.925,937
20140601|2014-06-09 10:30,9,142,142.05,141.275,141.5,443
20140601|2014-06-09 11:00,9,141.475,141.7,141.4,141.525,257
20140601|2014-06-09 11:30,9,141.525,142.025,141.525,142,466
20140601|2014-06-09 12:00,9,142.025,142.375,142,142.325,513
20140601|2014-06-09 12:30,9,142.35,142.85,142.35,142.8,920
20140601|2014-06-09 13:00,9,142.825,142.9,142.65,142.725,324
20140601|2014-06-09 13:30,9,142.725,142.925,142.725,142.775,14
20140601|2014-06-09 14:00,9,142.875,142.9,142.825,142.825,4
20140601|2014-06-09 14:30,9,142.9,142.95,142.875,142.95,8
20140601|2014-06-09 15:00,9,142.975,143,142.85,143,39
20140601|2014-06-09 15:30,9,143.05,143.1,142.725,142.75,84
20140601|2014-06-09 17:00,10,143.05,143.05,142.55,142.55,48
20140601|2014-06-09 17:30,10,142.575,142.575,142.525,142.55,14
20140601|2014-06-09 18:00,10,142.55,142.725,142.55,142.725,6
20140601|2014-06-09 21:30,10,142.65,142.65,142.65,142.65,1
20140601|2014-06-09 23:00,10,142.6,142.6,142.6,142.6,5
20140601|2014-06-10 06:00,10,142.575,142.575,142.55,142.575,38
20140601|2014-06-10 06:30,10,142.525,142.6,142.525,142.6,19
20140601|2014-06-10 07:00,10,142.625,142.625,142.55,142.55,32
20140601|2014-06-10 07:30,10,142.55,142.55,142.35,142.525,82
20140601|2014-06-10 08:00,10,142.525,142.725,142.4,142.6,133
20140601|2014-06-10 08:30,10,142.525,142.925,142.425,142.825,251
20140601|2014-06-10 09:00,10,142.875,143.175,142.825,142.9,549
20140601|2014-06-10 09:30,10,142.9,143.1,142.8,142.925,525
20140601|2014-06-10 10:00,10,142.95,143.225,142.95,143.15,391
20140601|2014-06-10 10:30,10,143.15,143.225,143.1,143.2,142
20140601|2014-06-10 11:00,10,143.175,143.55,143.175,143.55,263
20140601|2014-06-10 11:30,10,143.6,143.675,143.3,143.5,445
20140601|2014-06-10 12:00,10,143.5,143.575,143.45,143.575,268
20140601|2014-06-10 12:30,10,143.6,143.75,143.425,143.475,626
20140601|2014-06-10 13:00,10,143.425,143.525,143.375,143.45,104
20140601|2014-06-10 13:30,10,143.6,143.75,143.6,143.75,33
20140601|2014-06-10 14:00,10,143.75,143.8,143.75,143.75,20
20140601|2014-06-10 14:30,10,143.775,143.8,143.775,143.8,10
20140601|2014-06-10 15:00,10,143.8,143.8,143.775,143.775,12
20140601|2014-06-10 15:30,10,143.775,143.8,143.65,143.65,25
20140601|2014-06-10 17:00,11,143.65,143.65,143.525,143.525,8
20140601|2014-06-10 18:00,11,143.525,143.525,143.525,143.525,1
20140601|2014-06-10 21:00,11,143.55,143.575,143.55,143.575,3
20140601|2014-06-10 22:30,11,143.45,143.45,143.45,143.45,25
20140601|2014-06-10 23:00,11,143.45,143.45,143.45,143.45,5
20140601|2014-06-10 23:30,11,143.4,143.4,143.4,143.4,1
20140601|2014-06-11 01:00,11,143.325,143.325,143.325,143.325,1
20140601|2014-06-11 04:30,11,143.3,143.3,143.3,143.3,1
20140601|2014-06-11 05:00,11,143.275,143.275,143.275,143.275,1
20140601|2014-06-11 05:30,11,143.25,143.25,143.1,143.1,11
20140601|2014-06-11 06:00,11,143.2,143.2,143.2,143.2,1
20140601|2014-06-11 06:30,11,143.2,143.25,143.2,143.2,101
20140601|2014-06-11 07:00,11,143.325,143.35,143.25,143.25,7
20140601|2014-06-11 07:30,11,143.25,143.425,143.25,143.425,11
20140601|2014-06-11 08:00,11,143.35,143.475,143.325,143.475,7
20140601|2014-06-11 08:30,11,143.35,143.475,143.35,143.425,99
20140601|2014-06-11 09:00,11,143.425,143.65,143.35,143.475,220
20140601|2014-06-11 09:30,11,143.525,143.6,143.45,143.55,191
20140601|2014-06-11 10:00,11,143.6,143.775,143.6,143.75,297
20140601|2014-06-11 10:30,11,143.775,144.05,143.725,143.95,248
20140601|2014-06-11 11:00,11,143.95,144.075,143.575,143.6,395
20140601|2014-06-11 11:30,11,143.6,143.6,142.925,143.15,556
20140601|2014-06-11 12:00,11,143.1,143.35,143.025,143.2,330
20140601|2014-06-11 12:30,11,143.2,143.45,142.925,142.925,454
20140601|2014-06-11 13:00,11,143.025,143.15,142.875,143.15,73
20140601|2014-06-11 13:30,11,143.225,143.225,143.2,143.2,9
20140601|2014-06-11 14:00,11,143.25,143.3,143.25,143.25,15
20140601|2014-06-11 14:30,11,143.25,143.25,143.25,143.25,19
20140601|2014-06-11 15:00,11,143.25,143.25,143.25,143.25,3
20140601|2014-06-11 15:30,11,143.3,143.325,143.3,143.325,7
20140601|2014-06-11 17:00,12,143.425,143.75,143.35,143.75,62
20140601|2014-06-11 17:30,12,143.625,143.625,143.425,143.425,14
20140601|2014-06-11 18:00,12,143.55,143.55,143.35,143.35,3
20140601|2014-06-11 18:30,12,143.375,143.475,143.375,143.475,12
20140601|2014-06-11 19:00,12,143.575,143.575,143.575,143.575,3
20140601|2014-06-11 19:30,12,143.5,143.5,143.5,143.5,3
20140601|2014-06-11 21:30,12,143.425,143.425,143.425,143.425,3
20140601|2014-06-11 22:30,12,143.4,143.4,143.4,143.4,3
20140601|2014-06-12 00:00,12,143.35,143.35,143.3,143.3,11
20140601|2014-06-12 00:30,12,143.25,143.25,143.25,143.25,4
20140601|2014-06-12 06:00,12,143.25,143.275,143.15,143.15,71
20140601|2014-06-12 06:30,12,143.175,143.25,143.175,143.225,16
20140601|2014-06-12 07:00,12,143.15,143.375,143.125,143.25,5
20140601|2014-06-12 07:30,12,143.35,143.425,143.325,143.4,22
20140601|2014-06-12 08:00,12,143.45,143.6,143.45,143.45,82
20140601|2014-06-12 08:30,12,143.45,143.45,143.15,143.175,70
20140601|2014-06-12 09:00,12,143.15,143.675,143.15,143.65,206
20140601|2014-06-12 09:30,12,143.65,144,143.475,143.85,350
20140601|2014-06-12 10:00,12,143.85,144,143.75,143.8,155
20140601|2014-06-12 10:30,12,143.85,144.3,143.825,144.3,257
20140601|2014-06-12 11:00,12,144.325,144.525,144.2,144.35,518
20140601|2014-06-12 11:30,12,144.35,145.875,144.35,145.725,1429
20140601|2014-06-12 12:00,12,145.7,145.825,145,145.775,864
20140601|2014-06-12 12:30,12,145.8,146.025,145.8,145.975,599
20140601|2014-06-12 13:00,12,145.95,145.95,145.725,145.95,200
20140601|2014-06-12 13:30,12,145.95,146.025,145.95,146.025,18
20140601|2014-06-12 15:00,12,146.025,146.025,146.025,146.025,6
20140601|2014-06-12 17:00,13,146.5,146.525,146.175,146.425,78
20140601|2014-06-12 17:30,13,146.45,146.55,146.45,146.55,36
20140601|2014-06-12 18:00,13,146.55,146.625,146.55,146.625,25
20140601|2014-06-12 18:30,13,146.6,146.6,146.55,146.55,11
20140601|2014-06-12 19:00,13,146.55,146.55,146.55,146.55,1
20140601|2014-06-12 19:30,13,146.575,146.575,146.575,146.575,1
20140601|2014-06-12 22:00,13,146.5,146.5,146.5,146.5,1
20140601|2014-06-12 22:30,13,146.2,146.2,146.075,146.075,9
20140601|2014-06-12 23:30,13,146.25,146.35,146.25,146.35,9
20140601|2014-06-13 06:00,13,146.2,146.2,146.2,146.2,2
20140601|2014-06-13 06:30,13,146.1,146.1,146.025,146.025,35
20140601|2014-06-13 07:00,13,146.05,146.05,145.75,145.75,109
20140601|2014-06-13 07:30,13,145.75,146,145.6,145.975,126
20140601|2014-06-13 08:00,13,145.975,146.35,145.975,146.35,142
20140601|2014-06-13 08:30,13,146.35,146.5,146.05,146.5,166
20140601|2014-06-13 09:00,13,146.5,146.525,145.75,146.1,576
20140601|2014-06-13 09:30,13,146.075,146.5,145.95,146.5,397
20140601|2014-06-13 10:00,13,146.475,147.1,146.475,147.075,283
20140601|2014-06-13 10:30,13,147.1,147.325,146.925,147.25,215
20140601|2014-06-13 11:00,13,147.25,147.625,146.9,147.625,184
20140601|2014-06-13 11:30,13,147.625,147.875,147.25,147.475,366
20140601|2014-06-13 12:00,13,147.45,147.775,147.325,147.45,158
20140601|2014-06-13 12:30,13,147.55,147.675,147.45,147.45,555
20140601|2014-06-13 13:00,13,147.5,147.55,147.25,147.45,150
20140601|2014-06-13 13:30,13,147.525,147.625,147.5,147.5,24
20140601|2014-06-16 09:00,16,147.925,147.925,147.4,147.8,345
20140601|2014-06-16 09:30,16,147.7,147.7,147.225,147.425,494
20140601|2014-06-16 10:00,16,147.275,147.575,147.15,147.55,105
20140601|2014-06-16 10:30,16,147.55,147.85,147.525,147.625,99
20140601|2014-06-16 11:00,16,147.625,147.65,147.4,147.5,142
20140601|2014-06-16 11:30,16,147.7,147.825,147.7,147.825,116
20140601|2014-06-16 12:00,16,147.825,147.875,147.6,147.65,118
20140601|2014-06-16 12:30,16,147.65,147.7,147.25,147.4,284
20140601|2014-06-16 13:00,16,147.4,147.4,147.1,147.125,130
20140601|2014-06-16 13:30,16,147.125,147.15,147.125,147.15,18
20140601|2014-06-16 14:00,16,147.125,147.2,147.125,147.2,16
20140601|2014-06-16 14:30,16,147.25,147.45,147.25,147.45,32
20140601|2014-06-16 15:00,16,147.45,147.55,147.45,147.525,40
20140601|2014-06-16 15:30,16,147.625,147.7,147.625,147.7,27
20140601|2014-06-16 17:00,17,147.7,147.8,147.7,147.8,20
20140601|2014-06-16 17:30,17,147.75,147.75,147.7,147.7,5
20140601|2014-06-16 22:00,17,147.9,148.175,147.9,148.125,25
20140601|2014-06-16 23:30,17,148.05,148.05,148,148,4
20140601|2014-06-17 01:30,17,147.975,147.975,147.975,147.975,1
20140601|2014-06-17 05:00,17,148.125,148.275,148.125,148.275,24
20140601|2014-06-17 05:30,17,148.275,148.275,148.125,148.125,5
20140601|2014-06-17 06:30,17,147.5,147.5,147.5,147.5,3
20140601|2014-06-17 07:00,17,147.55,147.6,147.55,147.575,33
20140601|2014-06-17 07:30,17,147.8,148.1,147.775,147.95,77
20140601|2014-06-17 08:00,17,147.875,147.875,147.85,147.85,47
20140601|2014-06-17 08:30,17,147.85,147.975,147.825,147.975,66
20140601|2014-06-17 09:00,17,148,148.65,147.825,148.025,576
20140601|2014-06-17 09:30,17,148,148.025,147.225,147.825,486
20140601|2014-06-17 10:00,17,147.875,148.05,147.575,147.825,193
20140601|2014-06-17 10:30,17,147.775,147.775,146.9,147.1,378
20140601|2014-06-17 11:00,17,147.1,147.45,147.1,147.45,290
20140601|2014-06-17 11:30,17,147.475,147.5,146.85,147.025,242
20140601|2014-06-17 12:00,17,147.1,147.1,146.75,146.85,150
20140601|2014-06-17 12:30,17,146.9,147.125,146.575,146.575,260
20140601|2014-06-17 13:00,17,146.6,146.775,146.525,146.725,88
20140601|2014-06-17 13:30,17,146.65,146.65,146.6,146.625,8
20140601|2014-06-17 14:00,17,146.55,146.55,146.475,146.475,10
20140601|2014-06-17 14:30,17,146.5,146.625,146.5,146.625,10
20140601|2014-06-17 15:00,17,146.625,146.625,146.5,146.5,12
20140601|2014-06-17 15:30,17,146.5,146.5,146.45,146.45,11
20140601|2014-06-17 17:00,18,146.5,146.575,146.4,146.4,14
20140601|2014-06-17 17:30,18,146.425,146.425,146.425,146.425,6
20140601|2014-06-17 18:00,18,146.425,146.425,146.4,146.4,19
20140601|2014-06-17 19:00,18,146.625,146.625,146.625,146.625,1
20140601|2014-06-17 19:30,18,146.725,146.725,146.725,146.725,1
20140601|2014-06-17 20:00,18,146.6,146.6,146.6,146.6,6
20140601|2014-06-18 00:00,18,146.6,146.6,146.6,146.6,3
20140601|2014-06-18 02:00,18,146.6,146.6,146.6,146.6,1
20140601|2014-06-18 06:00,18,146.7,146.7,146.7,146.7,10
20140601|2014-06-18 06:30,18,146.875,146.875,146.875,146.875,1
20140601|2014-06-18 08:00,18,146.8,146.8,146.65,146.725,6
20140601|2014-06-18 08:30,18,146.725,146.75,146.4,146.4,44
20140601|2014-06-18 09:00,18,146.475,146.7,145.8,145.9,342
20140601|2014-06-18 09:30,18,145.9,145.9,145.325,145.55,436
20140601|2014-06-18 10:00,18,145.575,145.9,145.45,145.8,171
20140601|2014-06-18 10:30,18,145.75,145.825,144.975,145.175,130
20140601|2014-06-18 11:00,18,145.1,145.5,144.85,145.45,235
20140601|2014-06-18 11:30,18,145.45,145.525,145.35,145.475,84
20140601|2014-06-18 12:00,18,145.475,146.1,145.475,146.025,66
20140601|2014-06-18 12:30,18,145.95,146.5,145.75,145.825,91
20140601|2014-06-18 13:00,18,145.875,146.05,145.85,145.85,59
20140601|2014-06-18 13:30,18,145.85,145.95,145.8,145.95,56
20140601|2014-06-18 14:30,18,146.1,146.475,146.1,146.325,47
20140601|2014-06-18 15:00,18,146.2,146.5,146.2,146.5,67
20140601|2014-06-18 15:30,18,146.5,146.5,146.25,146.25,14
20140601|2014-06-18 17:00,19,146.475,146.475,146.475,146.475,2
20140601|2014-06-18 17:30,19,146.45,146.45,146.45,146.45,1
20140601|2014-06-18 18:00,19,146.525,146.6,146.525,146.6,6
20140601|2014-06-18 19:00,19,146.625,146.625,146.625,146.625,1
20140601|2014-06-18 19:30,19,146.5,146.5,146.5,146.5,2
20140601|2014-06-18 21:00,19,146.675,146.7,146.675,146.7,9
20140601|2014-06-19 04:00,19,146.725,146.725,146.725,146.725,1
20140601|2014-06-19 04:30,19,146.725,146.725,146.725,146.725,1
20140601|2014-06-19 06:00,19,146.45,146.55,146.45,146.55,4
20140601|2014-06-19 06:30,19,146.45,146.45,146.45,146.45,2
20140601|2014-06-19 07:00,19,146.525,146.525,146.525,146.525,1
20140601|2014-06-19 07:30,19,146.5,146.85,146.5,146.85,24
20140601|2014-06-19 08:00,19,146.9,146.9,146.775,146.85,63
20140601|2014-06-19 08:30,19,146.875,147.25,146.85,147.1,408
20140601|2014-06-19 09:00,19,147.175,147.65,147.125,147.5,558
20140601|2014-06-19 09:30,19,147.5,147.875,147.475,147.75,623
20140601|2014-06-19 10:00,19,147.65,148.025,147.6,148.025,361
20140601|2014-06-19 10:30,19,148,148.2,147.9,148.15,162
20140601|2014-06-19 11:00,19,148.1,148.425,148.05,148.35,284
20140601|2014-06-19 11:30,19,148.4,148.4,147.75,147.75,272
20140601|2014-06-19 12:00,19,147.775,147.975,147.575,147.825,109
20140601|2014-06-19 12:30,19,147.9,148.025,147.625,148,136
20140601|2014-06-19 13:00,19,148,148.1,147.85,148.025,71
20140601|2014-06-19 13:30,19,148.075,148.1,148.05,148.05,25
20140601|2014-06-19 14:00,19,148.1,148.1,148.05,148.075,6
20140601|2014-06-19 14:30,19,148.1,148.175,147.975,148.175,5
20140601|2014-06-19 15:30,19,148.225,148.25,148.15,148.15,10
20140601|2014-06-19 17:30,20,148,148,148,148,1
20140601|2014-06-19 19:30,20,148.3,148.3,147.95,147.95,7
20140601|2014-06-19 20:00,20,148.075,148.1,148.075,148.1,6
20140601|2014-06-19 23:00,20,147.925,147.925,147.925,147.925,1
20140601|2014-06-20 01:00,20,147.925,147.925,147.9,147.9,10
20140601|2014-06-20 04:30,20,147.9,147.9,147.9,147.9,1
20140601|2014-06-20 05:00,20,147.775,147.775,147.75,147.75,25
20140601|2014-06-20 07:00,20,147.7,147.7,147.5,147.675,14
20140601|2014-06-20 07:30,20,147.75,147.85,147.725,147.85,15
20140601|2014-06-20 08:00,20,147.85,148.425,147.825,148.4,10
20140601|2014-06-20 08:30,20,148.4,148.45,148.275,148.275,79
20140601|2014-06-20 09:00,20,148.3,148.35,147.425,147.5,171
20140601|2014-06-20 09:30,20,147.45,147.45,146.75,146.75,348
20140601|2014-06-20 10:00,20,146.9,147.45,146.875,147.45,113
20140601|2014-06-20 10:30,20,147.5,147.55,147.1,147.175,44
20140601|2014-06-20 11:00,20,147.1,147.625,147.075,147.625,148
20140601|2014-06-20 11:30,20,147.55,147.625,147.4,147.4,104
20140601|2014-06-20 12:00,20,147.4,147.6,147.15,147.15,24
20140601|2014-06-20 12:30,20,147.15,147.5,147.1,147.5,192
20140601|2014-06-20 13:00,20,147.5,147.55,147.275,147.5,96
20140601|2014-06-20 13:30,20,147.5,147.625,147.5,147.525,31
20140601|2014-06-23 09:00,23,147.55,148.15,147.55,147.9,326
20140601|2014-06-23 09:30,23,147.9,147.9,147.65,147.7,79
20140601|2014-06-23 10:00,23,147.675,147.95,147.6,147.8,84
20140601|2014-06-23 10:30,23,147.75,147.825,147.7,147.75,18
20140601|2014-06-23 11:00,23,147.775,147.85,147.75,147.85,72
20140601|2014-06-23 11:30,23,147.825,147.925,147.8,147.8,20
20140601|2014-06-23 12:00,23,147.925,148,147.925,147.95,85
20140601|2014-06-23 12:30,23,147.95,148.125,147.825,148.05,337
20140601|2014-06-23 13:00,23,148.025,148.275,147.975,148.175,135
20140601|2014-06-23 13:30,23,148.15,148.15,148.15,148.15,2
20140601|2014-06-23 14:00,23,148.175,148.2,148.05,148.05,5
20140601|2014-06-23 14:30,23,148.075,148.075,148.075,148.075,4
20140601|2014-06-23 15:30,23,148.025,148.025,148.025,148.025,1
20140601|2014-06-23 17:00,24,148.15,148.15,148.15,148.15,2
20140601|2014-06-23 18:00,24,148.225,148.225,148.225,148.225,7
20140601|2014-06-23 19:00,24,148.275,148.275,148.275,148.275,2
20140601|2014-06-23 19:30,24,148.275,148.275,148.275,148.275,1
20140601|2014-06-23 20:00,24,148.2,148.2,148.2,148.2,2
20140601|2014-06-23 20:30,24,148.2,148.2,148.2,148.2,1
20140601|2014-06-24 01:00,24,148.275,148.275,148.275,148.275,1
20140601|2014-06-24 01:30,24,148.275,148.275,148.275,148.275,1
20140601|2014-06-24 07:00,24,148.1,148.1,148.1,148.1,1
20140601|2014-06-24 07:30,24,148.075,148.075,147.9,148.025,46
20140601|2014-06-24 08:00,24,148.15,148.45,148.15,148.45,63
20140601|2014-06-24 08:30,24,148.45,148.7,148.4,148.65,188
20140601|2014-06-24 09:00,24,148.65,148.9,148.65,148.775,272
20140601|2014-06-24 09:30,24,148.775,149.4,148.775,149.4,179
20140601|2014-06-24 10:00,24,149.3,149.825,149.3,149.775,204
20140601|2014-06-24 10:30,24,149.9,150.075,149.675,149.9,129
20140601|2014-06-24 11:00,24,149.9,150.7,149.9,150.7,183
20140601|2014-06-24 11:30,24,150.675,150.675,150.2,150.25,88
20140601|2014-06-24 12:00,24,150.3,150.65,150.25,150.65,89
20140601|2014-06-24 12:30,24,150.65,151.125,150.5,151.125,143
20140601|2014-06-24 13:00,24,151,151.075,150.425,150.425,45
20140601|2014-06-24 13:30,24,150.575,150.65,150.55,150.65,4
20140601|2014-06-24 14:00,24,150.775,150.9,150.775,150.9,18
20140601|2014-06-24 14:30,24,150.75,150.75,150.55,150.55,2
20140601|2014-06-24 15:30,24,150.375,150.375,150.25,150.35,44
20140601|2014-06-24 17:00,25,151.2,151.2,150.95,150.975,11
20140601|2014-06-25 07:00,25,151.1,151.125,151.1,151.125,4
20140601|2014-06-25 07:30,25,151.4,151.85,151.4,151.85,25
20140601|2014-06-25 08:00,25,151.85,151.95,151.425,151.95,34
20140601|2014-06-25 08:30,25,151.7,152.65,151.7,152.35,65
20140601|2014-06-25 09:00,25,152.35,152.35,151.15,151.575,156
20140601|2014-06-25 09:30,25,151.65,151.85,151.5,151.675,53
20140601|2014-06-25 10:00,25,151.625,151.675,150.825,151.35,194
20140601|2014-06-25 10:30,25,151.7,152,151.55,151.8,33
20140601|2014-06-25 11:00,25,151.825,151.875,151.675,151.7,20
20140601|2014-06-25 11:30,25,151.8,151.95,151.75,151.925,32
20140601|2014-06-25 12:00,25,151.875,151.95,151.65,151.65,44
20140601|2014-06-25 12:30,25,151.675,151.875,151.675,151.825,63
20140601|2014-06-25 13:00,25,151.9,152,151.9,152,27
20140601|2014-06-25 13:30,25,152,152.075,151.9,151.95,16
20140601|2014-06-25 14:00,25,151.925,152,151.925,152,5
20140601|2014-06-25 15:00,25,152.2,152.225,152.2,152.225,3
20140601|2014-06-25 15:30,25,152.25,152.3,152.25,152.275,27
20140601|2014-06-25 17:00,26,152,152.1,152,152.1,4
20140601|2014-06-26 06:00,26,152.15,152.3,152.15,152.3,5
20140601|2014-06-26 07:00,26,152.325,152.325,152.325,152.325,2
20140601|2014-06-26 07:30,26,152.5,152.5,152.475,152.5,9
20140601|2014-06-26 08:00,26,152.4,152.425,152.3,152.4,30
20140601|2014-06-26 08:30,26,152.5,152.85,152.5,152.5,86
20140601|2014-06-26 09:00,26,152.5,152.7,152.2,152.375,159
20140601|2014-06-26 09:30,26,152.4,152.7,152.25,152.25,65
20140601|2014-06-26 10:00,26,152.45,152.6,152.35,152.5,85
20140601|2014-06-26 10:30,26,152.5,153.075,152.5,153,114
20140601|2014-06-26 11:00,26,153.1,153.1,152.575,152.95,163
20140601|2014-06-26 11:30,26,153.075,153.5,153.05,153.5,129
20140601|2014-06-26 12:00,26,153.5,153.6,153.325,153.525,68
20140601|2014-06-26 12:30,26,153.6,154,153.55,153.75,110
20140601|2014-06-26 13:00,26,153.775,154.1,153.775,153.975,26
20140601|2014-06-26 13:30,26,153.975,154,153.675,153.675,10
20140601|2014-06-26 14:00,26,153.825,153.925,153.8,153.8,14
20140601|2014-06-26 14:30,26,153.7,153.7,153.675,153.7,21
20140601|2014-06-26 15:00,26,153.7,153.725,153.65,153.65,12
20140601|2014-06-26 15:30,26,153.725,153.725,153.65,153.65,9
20140601|2014-06-26 17:00,27,154.075,154.075,154.075,154.075,2
20140601|2014-06-27 07:00,27,153.45,153.5,153.45,153.475,6
20140601|2014-06-27 07:30,27,153.55,153.55,153.55,153.55,1
20140601|2014-06-27 08:00,27,153.45,153.45,152.975,153.025,77
20140601|2014-06-27 08:30,27,153,153.575,152.975,153.575,115
20140601|2014-06-27 09:00,27,153.55,153.55,152.925,153,117
20140601|2014-06-27 09:30,27,153.1,153.575,152.95,153.25,122
20140601|2014-06-27 10:00,27,153.25,153.45,153.175,153.25,58
20140601|2014-06-27 10:30,27,153.275,153.4,152.2,152.2,161
20140601|2014-06-27 11:00,27,152.275,152.9,152.275,152.875,142
20140601|2014-06-27 11:30,27,152.8,153.35,152.2,152.45,205
20140601|2014-06-27 12:00,27,152.525,152.625,151.95,152.575,73
20140601|2014-06-27 12:30,27,152.6,153.05,152.45,153,87
20140601|2014-06-27 13:00,27,152.425,152.65,152.4,152.65,72
20140601|2014-06-27 13:30,27,152.55,152.8,152.55,152.75,77
20140601|2014-06-30 09:00,30,153.75,154.225,153.125,153.3,242
20140601|2014-06-30 09:30,30,153.4,153.4,151.725,152.525,92
20140601|2014-06-30 10:00,30,152.7,153.225,152.55,152.85,24
20140601|2014-06-30 10:30,30,153.25,154,153,153.8,71
20140601|2014-06-30 11:00,30,153.375,154,153.25,154,15
20140601|2014-06-30 11:30,30,154,154,153,153,16
20140801|2013-12-11 13:30,11,127.15,127.175,127.1,127.175,40
20140801|2013-12-11 15:00,11,127.25,127.25,127.2,127.25,4
20140801|2013-12-12 06:00,12,127.3,127.3,127.3,127.3,1
20140801|2013-12-12 07:00,12,127.425,127.425,127.425,127.425,1
20140801|2013-12-12 07:30,12,127.425,127.425,127.425,127.425,4
20140801|2013-12-12 08:00,12,127.45,127.55,127.4,127.5,47
20140801|2013-12-12 08:30,12,127.525,127.55,127.5,127.55,43
20140801|2013-12-12 09:00,12,127.55,127.75,127.475,127.675,198
20140801|2013-12-12 09:30,12,127.675,127.75,127.625,127.7,94
20140801|2013-12-12 10:00,12,127.7,127.775,127.65,127.7,156
20140801|2013-12-12 10:30,12,127.7,127.7,127.675,127.675,17
20140801|2013-12-12 11:00,12,127.675,127.775,127.65,127.7,98
20140801|2013-12-12 11:30,12,127.725,127.8,127.7,127.775,85
20140801|2013-12-12 12:00,12,127.775,127.8,127.675,127.7,165
20140801|2013-12-12 12:30,12,127.7,127.8,127.675,127.8,47
20140801|2013-12-12 13:00,12,127.775,127.825,127.725,127.8,41
20140801|2013-12-12 13:30,12,127.825,127.85,127.825,127.85,4
20140801|2013-12-12 14:00,12,127.725,127.75,127.725,127.75,6
20140801|2013-12-12 15:00,12,127.725,127.8,127.725,127.8,11
20140801|2013-12-12 15:30,12,127.775,127.85,127.775,127.85,30
20140801|2013-12-12 20:00,13,127.875,127.925,127.875,127.925,15
20140801|2013-12-12 21:00,13,127.825,127.825,127.825,127.825,1
20140801|2013-12-12 22:30,13,127.825,127.825,127.825,127.825,1
20140801|2013-12-12 23:30,13,127.95,127.95,127.95,127.95,1
20140801|2013-12-13 01:30,13,127.925,127.925,127.925,127.925,1
20140801|2013-12-13 03:30,13,127.925,127.925,127.925,127.925,1
20140801|2013-12-13 05:30,13,127.925,127.925,127.925,127.925,1
20140801|2013-12-13 07:00,13,127.85,127.85,127.75,127.75,5
20140801|2013-12-13 07:30,13,127.75,127.75,127.7,127.7,7
20140801|2013-12-13 08:00,13,127.625,127.7,127.625,127.7,8
20140801|2013-12-13 08:30,13,127.65,127.65,127.625,127.625,2
20140801|2013-12-13 09:00,13,127.6,127.6,127.45,127.525,70
20140801|2013-12-13 09:30,13,127.575,127.7,127.55,127.55,24
20140801|2013-12-13 10:00,13,127.475,127.5,127.325,127.375,122
20140801|2013-12-13 10:30,13,127.35,127.45,127.3,127.35,55
20140801|2013-12-13 11:00,13,127.375,127.4,127.275,127.3,25
20140801|2013-12-13 11:30,13,127.275,127.275,126.925,127.125,96
20140801|2013-12-13 12:00,13,127,127.275,126.975,127.275,76
20140801|2013-12-13 12:30,13,127.275,127.45,127.2,127.375,28
20140801|2013-12-13 13:00,13,127.3,127.3,127.175,127.175,65
20140801|2013-12-13 13:30,13,127.35,127.35,127.35,127.35,1
20140801|2013-12-16 09:00,16,127.15,127.225,126.975,127.1,81
20140801|2013-12-16 09:30,16,127.075,127.25,127.05,127.15,39
20140801|2013-12-16 10:00,16,127.15,127.35,127.125,127.3,65
20140801|2013-12-16 10:30,16,127.35,127.7,127.35,127.45,177
20140801|2013-12-16 11:00,16,127.475,127.575,127.475,127.525,97
20140801|2013-12-16 11:30,16,127.5,127.525,127.45,127.475,61
20140801|2013-12-16 12:00,16,127.45,127.55,127.45,127.55,22
20140801|2013-12-16 12:30,16,127.55,127.775,127.55,127.75,68
20140801|2013-12-16 13:00,16,127.725,127.725,127.675,127.7,10
20140801|2013-12-16 13:30,16,127.625,127.625,127.6,127.6,31
20140801|2013-12-16 14:00,16,127.6,127.6,127.475,127.475,14
20140801|2013-12-16 15:00,16,127.6,127.6,127.6,127.6,1
20140801|2013-12-16 21:00,17,127.575,127.575,127.575,127.575,1
20140801|2013-12-16 21:30,17,127.575,127.575,127.575,127.575,1
20140801|2013-12-17 01:00,17,127.525,127.525,127.525,127.525,1
20140801|2013-12-17 01:30,17,127.6,127.6,127.6,127.6,2
20140801|2013-12-17 04:00,17,127.6,127.6,127.6,127.6,1
20140801|2013-12-17 06:00,17,127.5,127.5,127.5,127.5,1
20140801|2013-12-17 06:30,17,127.5,127.5,127.5,127.5,1
20140801|2013-12-17 07:00,17,127.55,127.6,127.55,127.6,3
20140801|2013-12-17 07:30,17,127.55,127.55,127.525,127.525,14
20140801|2013-12-17 08:00,17,127.6,127.6,127.525,127.55,6
20140801|2013-12-17 08:30,17,127.55,127.575,127.5,127.55,19
20140801|2013-12-17 09:00,17,127.625,127.65,127.55,127.575,61
20140801|2013-12-17 09:30,17,127.6,127.65,127.575,127.575,33
20140801|2013-12-17 10:00,17,127.575,127.625,127.475,127.5,37
20140801|2013-12-17 10:30,17,127.5,127.55,127.5,127.5,25
20140801|2013-12-17 11:00,17,127.475,127.475,127.175,127.3,59
20140801|2013-12-17 11:30,17,127.25,127.425,127.25,127.425,55
20140801|2013-12-17 12:00,17,127.375,127.425,127.325,127.375,11
20140801|2013-12-17 12:30,17,127.35,127.425,127.3,127.375,30
20140801|2013-12-17 13:00,17,127.4,127.4,127.4,127.4,18
20140801|2013-12-17 13:30,17,127.375,127.375,127.375,127.375,3
20140801|2013-12-17 15:30,17,127.4,127.45,127.4,127.425,16
20140801|2013-12-17 18:00,18,127.45,127.45,127.45,127.45,5
20140801|2013-12-17 19:00,18,127.425,127.425,127.425,127.425,4
20140801|2013-12-17 19:30,18,127.4,127.4,127.4,127.4,1
20140801|2013-12-17 22:30,18,127.375,127.375,127.375,127.375,2
20140801|2013-12-17 23:30,18,127.375,127.375,127.375,127.375,2
20140801|2013-12-18 00:00,18,127.375,127.375,127.375,127.375,2
20140801|2013-12-18 03:00,18,127.35,127.35,127.35,127.35,2
20140801|2013-12-18 05:30,18,127.25,127.25,127.125,127.125,12
20140801|2013-12-18 07:00,18,127.15,127.2,127.15,127.2,6
20140801|2013-12-18 07:30,18,127.175,127.2,127.175,127.2,4
20140801|2013-12-18 08:00,18,127.175,127.225,127.175,127.2,17
20140801|2013-12-18 08:30,18,127.225,127.225,127.125,127.15,20
20140801|2013-12-18 09:00,18,127.225,127.35,127.15,127.225,51
20140801|2013-12-18 09:30,18,127.2,127.2,126.975,127.1,48
20140801|2013-12-18 10:00,18,127.075,127.1,126.975,127.025,95
20140801|2013-12-18 10:30,18,127.075,127.1,126.95,127.05,86
20140801|2013-12-18 11:00,18,127.025,127.05,126.95,126.975,60
20140801|2013-12-18 11:30,18,127.05,127.05,126.975,126.975,8
20140801|2013-12-18 12:00,18,126.975,126.975,126.9,126.95,26
20140801|2013-12-18 12:30,18,126.9,126.95,126.725,126.75,145
20140801|2013-12-18 13:00,18,126.725,126.825,126.7,126.8,32
20140801|2013-12-18 13:30,18,126.825,126.85,126.825,126.825,7
20140801|2013-12-18 14:00,18,126.9,126.9,126.9,126.9,2
20140801|2013-12-18 15:30,18,126.875,126.875,126.875,126.875,6
20140801|2013-12-18 19:30,19,126.9,126.9,126.9,126.9,4
20140801|2013-12-18 20:30,19,126.8,126.8,126.75,126.75,5
20140801|2013-12-19 03:00,19,126.775,126.775,126.775,126.775,1
20140801|2013-12-19 03:30,19,126.775,126.9,126.775,126.9,3
20140801|2013-12-19 05:30,19,126.725,126.725,126.725,126.725,1
20140801|2013-12-19 06:00,19,126.75,126.75,126.75,126.75,1
20140801|2013-12-19 06:30,19,126.9,126.9,126.9,126.9,1
20140801|2013-12-19 07:30,19,126.9,126.9,126.9,126.9,5
20140801|2013-12-19 08:30,19,126.875,126.975,126.875,126.975,6
20140801|2013-12-19 09:00,19,126.925,126.975,126.725,126.95,106
20140801|2013-12-19 09:30,19,127,127.275,127,127.15,111
20140801|2013-12-19 10:00,19,127.125,127.175,127.075,127.15,33
20140801|2013-12-19 10:30,19,127.075,127.325,127.075,127.325,61
20140801|2013-12-19 11:00,19,127.2,127.225,127.175,127.2,15
20140801|2013-12-19 11:30,19,127.225,127.225,127.125,127.15,55
20140801|2013-12-19 12:00,19,127.225,127.225,127.125,127.15,15
20140801|2013-12-19 12:30,19,127.225,127.5,127.175,127.475,41
20140801|2013-12-19 13:00,19,127.425,127.475,127.375,127.4,16
20140801|2013-12-19 13:30,19,127.425,127.5,127.425,127.5,12
20140801|2013-12-19 14:30,19,127.375,127.375,127.375,127.375,1
20140801|2013-12-19 15:00,19,127.4,127.4,127.4,127.4,1
20140801|2013-12-19 15:30,19,127.525,127.525,127.525,127.525,3
20140801|2013-12-19 18:00,20,127.575,127.625,127.575,127.625,8
20140801|2013-12-19 20:30,20,127.525,127.575,127.5,127.575,6
20140801|2013-12-20 03:00,20,127.55,127.575,127.375,127.375,8
20140801|2013-12-20 07:00,20,127.35,127.375,127.275,127.3,21
20140801|2013-12-20 07:30,20,127.3,127.4,127.3,127.3,21
20140801|2013-12-20 08:00,20,127.35,127.475,127.35,127.45,8
20140801|2013-12-20 08:30,20,127.375,127.6,127.375,127.6,134
20140801|2013-12-20 09:00,20,127.6,127.725,127.525,127.7,128
20140801|2013-12-20 09:30,20,127.725,127.775,127.675,127.75,56
20140801|2013-12-20 10:00,20,127.75,127.825,127.625,127.75,140
20140801|2013-12-20 10:30,20,127.725,127.75,127.6,127.675,156
20140801|2013-12-20 11:00,20,127.675,127.75,127.6,127.725,181
20140801|2013-12-20 11:30,20,127.75,127.75,127.6,127.725,33
20140801|2013-12-20 12:00,20,127.675,127.725,127.625,127.725,28
20140801|2013-12-20 12:30,20,127.65,127.8,127.6,127.7,87
20140801|2013-12-20 13:00,20,127.675,127.7,127.6,127.6,47
20140801|2013-12-23 09:00,23,127.75,127.9,127.75,127.825,53
20140801|2013-12-23 09:30,23,127.875,127.9,127.8,127.875,26
20140801|2013-12-23 10:00,23,127.85,127.95,127.825,127.925,45
20140801|2013-12-23 10:30,23,127.9,127.9,127.75,127.75,46
20140801|2013-12-23 11:00,23,127.725,127.725,127.6,127.6,13
20140801|2013-12-23 11:30,23,127.6,127.6,127.575,127.575,21
20140801|2013-12-23 12:00,23,127.55,127.625,127.525,127.625,51
20140801|2013-12-23 12:30,23,127.675,127.85,127.675,127.725,151
20140801|2013-12-23 13:00,23,127.725,127.75,127.7,127.725,20
20140801|2013-12-23 13:30,23,127.725,127.725,127.7,127.7,8
20140801|2013-12-23 14:00,23,127.7,127.7,127.7,127.7,4
20140801|2013-12-24 01:30,24,127.875,127.875,127.875,127.875,2
20140801|2013-12-24 08:00,24,127.5,127.5,127.45,127.45,9
20140801|2013-12-24 08:30,24,127.375,127.5,127.375,127.425,8
20140801|2013-12-24 09:00,24,127.45,127.6,127.425,127.425,53
20140801|2013-12-24 09:30,24,127.45,127.575,127.425,127.575,77
20140801|2013-12-24 10:00,24,127.6,127.6,127.575,127.575,20
20140801|2013-12-24 10:30,24,127.6,127.8,127.6,127.8,103
20140801|2013-12-24 11:00,24,127.775,127.8,127.725,127.75,19
20140801|2013-12-24 11:30,24,127.75,127.75,127.7,127.75,14
20140801|2013-12-24 12:00,24,127.7,127.75,127.675,127.675,29
20140801|2013-12-26 09:00,26,127.675,127.9,127.625,127.8,53
20140801|2013-12-26 09:30,26,127.8,127.8,127.8,127.8,3
20140801|2013-12-26 10:00,26,127.825,127.825,127.775,127.775,28
20140801|2013-12-26 10:30,26,127.775,127.825,127.775,127.825,9
20140801|2013-12-26 11:00,26,127.85,127.85,127.8,127.8,24
20140801|2013-12-26 11:30,26,127.8,127.85,127.8,127.85,21
20140801|2013-12-26 12:00,26,127.875,127.925,127.825,127.825,19
20140801|2013-12-26 12:30,26,127.825,127.95,127.825,127.85,52
20140801|2013-12-26 13:00,26,127.95,127.95,127.825,127.825,27
20140801|2013-12-26 14:00,26,127.8,127.8,127.8,127.8,1
20140801|2013-12-26 15:30,26,127.8,127.8,127.8,127.8,2
20140801|2013-12-26 21:30,27,127.875,127.9,127.875,127.9,4
20140801|2013-12-27 07:00,27,127.9,127.9,127.9,127.9,1
20140801|2013-12-27 07:30,27,127.875,127.875,127.875,127.875,1
20140801|2013-12-27 08:00,27,127.875,127.875,127.875,127.875,3
20140801|2013-12-27 08:30,27,127.9,127.975,127.9,127.975,7
20140801|2013-12-27 09:00,27,127.925,128.175,127.925,128.15,304
20140801|2013-12-27 09:30,27,128.175,128.325,128.175,128.325,136
20140801|2013-12-27 10:00,27,128.25,128.3,128.125,128.25,125
20140801|2013-12-27 10:30,27,128.25,128.25,127.9,128.125,483
20140801|2013-12-27 11:00,27,128.1,128.25,128.1,128.25,164
20140801|2013-12-27 11:30,27,128.25,128.25,128.15,128.2,81
20140801|2013-12-27 12:00,27,128.25,128.25,127.975,128.1,152
20140801|2013-12-27 12:30,27,128.075,128.075,127.825,127.975,98
20140801|2013-12-27 13:00,27,127.975,128.025,127.925,127.95,33
20140801|2013-12-27 13:30,27,128,128,127.925,128,9
20140801|2013-12-30 09:00,30,127.95,128.075,127.925,128.05,114
20140801|2013-12-30 09:30,30,128.025,128.225,128,128.175,168
20140801|2013-12-30 10:00,30,128.175,128.175,128.025,128.05,183
20140801|2013-12-30 10:30,30,128.025,128.025,127.65,127.75,106
20140801|2013-12-30 11:00,30,127.8,127.975,127.725,127.975,27
20140801|2013-12-30 11:30,30,127.925,128.025,127.925,128,40
20140801|2013-12-30 12:00,30,128.05,128.175,128.05,128.1,154
20140801|2013-12-30 12:30,30,128.125,128.2,128.025,128.075,220
20140801|2013-12-30 13:00,30,128.125,128.15,127.975,128,130
20140801|2013-12-30 13:30,30,128.075,128.1,128.025,128.025,4
20140801|2013-12-30 14:00,30,128.175,128.175,128.175,128.175,4
20140801|2013-12-30 14:30,30,128.075,128.175,128.075,128.175,2
20140801|2013-12-30 15:00,30,128.075,128.2,128.075,128.2,13
20140801|2013-12-30 15:30,30,128.05,128.15,128.05,128.15,33
20140801|2013-12-30 17:30,31,128.2,128.2,128.2,128.2,1
20140801|2013-12-30 18:00,31,128.325,128.325,128.325,128.325,5
20140801|2013-12-30 18:30,31,128.25,128.3,128.25,128.3,6
20140801|2013-12-30 19:00,31,128.325,128.325,128.325,128.325,5
20140801|2013-12-30 19:30,31,128.3,128.3,128.3,128.3,5
20140801|2013-12-30 20:30,31,128.3,128.3,128.3,128.3,6
20140801|2013-12-30 21:00,31,128.3,128.3,128.3,128.3,1
20140801|2013-12-30 22:00,31,128.3,128.3,128.3,128.3,2
20140801|2013-12-30 22:30,31,128.3,128.3,128.25,128.25,2
20140801|2013-12-31 00:00,31,128.3,128.3,128.3,128.3,1
20140801|2013-12-31 02:00,31,128.3,128.3,128.3,128.3,1
20140801|2013-12-31 02:30,31,128.3,128.3,128.3,128.3,4
20140801|2013-12-31 04:30,31,128.3,128.3,128.3,128.3,4
20140801|2013-12-31 06:30,31,128.3,128.3,128.3,128.3,10
20140801|2013-12-31 07:00,31,128.25,128.275,128.25,128.275,7
20140801|2013-12-31 07:30,31,128.275,128.3,128.275,128.3,9
20140801|2013-12-31 08:00,31,128.325,128.325,128.2,128.25,104
20140801|2013-12-31 08:30,31,128.225,128.3,128.225,128.3,37
20140801|2013-12-31 09:00,31,128.275,128.325,128.2,128.25,235
20140801|2013-12-31 09:30,31,128.25,128.3,128.2,128.275,150
20140801|2013-12-31 10:00,31,128.25,128.25,127.975,128.2,106
20140801|2013-12-31 10:30,31,128.2,128.225,128.175,128.2,20
20140801|2013-12-31 11:00,31,128.25,128.25,128.075,128.125,74
20140801|2013-12-31 11:30,31,128.1,128.2,127.925,127.925,144
20140801|2013-12-31 12:00,31,127.95,127.95,127.875,127.925,16
20140801|2013-12-31 12:30,31,127.975,128.125,127.825,127.9,123
20140801|2013-12-31 13:00,31,127.9,127.95,127.85,127.925,77
20140801|2013-12-31 13:30,31,127.875,127.875,127.875,127.875,1
20140801|2013-12-31 15:30,31,127.85,127.9,127.8,127.9,22
20140801|2014-01-02 09:00,2,127.925,128.225,127.925,128.15,391
20140801|2014-01-02 09:30,2,128.15,128.2,128.075,128.125,528
20140801|2014-01-02 10:00,2,128.15,128.25,128.15,128.2,251
20140801|2014-01-02 10:30,2,128.225,128.275,128.1,128.15,307
20140801|2014-01-02 11:00,2,128.2,128.2,128.05,128.125,239
20140801|2014-01-02 11:30,2,128.175,128.275,128.15,128.2,208
20140801|2014-01-02 12:00,2,128.15,128.175,127.925,128.05,246
20140801|2014-01-02 12:30,2,128.075,128.125,127.825,128,288
20140801|2014-01-02 13:00,2,127.95,127.975,127.75,127.85,346
20140801|2014-01-02 13:30,2,127.925,127.975,127.925,127.975,33
20140801|2014-01-02 14:00,2,128,128,127.925,127.925,12
20140801|2014-01-02 14:30,2,127.975,128,127.9,128,10
20140801|2014-01-02 15:00,2,128,128.025,128,128.025,36
20140801|2014-01-02 15:30,2,128,128.1,128,128.1,36
20140801|2014-01-02 17:00,3,128.075,128.075,128.075,128.075,2
20140801|2014-01-02 18:30,3,128.05,128.05,127.975,128,20
20140801|2014-01-02 19:00,3,128,128,128,128,1
20140801|2014-01-02 19:30,3,128,128,128,128,1
20140801|2014-01-02 20:30,3,128,128,127.95,127.95,4
20140801|2014-01-02 21:00,3,128,128,128,128,6
20140801|2014-01-02 21:30,3,128.025,128.025,128.025,128.025,1
20140801|2014-01-03 00:00,3,128.1,128.1,128.1,128.1,1
20140801|2014-01-03 01:00,3,128.1,128.1,128.05,128.05,2
20140801|2014-01-03 04:30,3,128.1,128.1,128.1,128.1,1
20140801|2014-01-03 05:00,3,128.1,128.125,128.1,128.125,10
20140801|2014-01-03 05:30,3,128.125,128.125,128.125,128.125,1
20140801|2014-01-03 07:00,3,128.125,128.125,128.1,128.125,12
20140801|2014-01-03 07:30,3,128.075,128.125,128.05,128.1,20
20140801|2014-01-03 08:00,3,128.125,128.125,128.1,128.1,19
20140801|2014-01-03 08:30,3,128.125,128.2,128.1,128.2,60
20140801|2014-01-03 09:00,3,128.2,128.25,128.075,128.125,345
20140801|2014-01-03 09:30,3,128.125,128.125,127.9,128.05,96
20140801|2014-01-03 10:00,3,128.05,128.075,127.975,128.075,152
20140801|2014-01-03 10:30,3,128.025,128.05,127.975,128.05,83
20140801|2014-01-03 11:00,3,128.025,128.1,127.975,128.05,71
20140801|2014-01-03 11:30,3,128.075,128.225,128.05,128.05,173
20140801|2014-01-03 12:00,3,128,128.075,127.975,128.075,72
20140801|2014-01-03 12:30,3,128.025,128.15,127.975,128.15,126
20140801|2014-01-03 13:00,3,128.125,128.125,128.025,128.05,65
20140801|2014-01-03 13:30,3,128.05,128.125,128.025,128.025,44
20140801|2014-01-06 09:00,6,128.175,128.4,128.15,128.3,411
20140801|2014-01-06 09:30,6,128.325,128.45,128.325,128.35,155
20140801|2014-01-06 10:00,6,128.35,128.4,128.25,128.3,195
20140801|2014-01-06 10:30,6,128.375,128.425,128.225,128.3,149
20140801|2014-01-06 11:00,6,128.3,128.3,128.175,128.2,185
20140801|2014-01-06 11:30,6,128.2,128.225,128.125,128.125,74
20140801|2014-01-06 12:00,6,128.15,128.3,128.075,128.275,247
20140801|2014-01-06 12:30,6,128.25,128.3,128.15,128.275,65
20140801|2014-01-06 13:00,6,128.275,128.35,128.25,128.3,71
20140801|2014-01-06 13:30,6,128.3,128.325,128.3,128.325,26
20140801|2014-01-06 14:00,6,128.3,128.35,128.3,128.35,2
20140801|2014-01-06 14:30,6,128.275,128.275,128.275,128.275,10
20140801|2014-01-06 15:00,6,128.3,128.3,128.3,128.3,18
20140801|2014-01-06 15:30,6,128.325,128.325,128.325,128.325,3
20140801|2014-01-06 17:00,7,128.3,128.3,128.3,128.3,1
20140801|2014-01-06 18:00,7,128.3,128.3,128.3,128.3,1
20140801|2014-01-06 18:30,7,128.3,128.3,128.3,128.3,2
20140801|2014-01-06 19:00,7,128.325,128.375,128.3,128.3,17
20140801|2014-01-06 19:30,7,128.3,128.35,128.3,128.35,2
20140801|2014-01-07 01:00,7,128.325,128.325,128.325,128.325,4
20140801|2014-01-07 01:30,7,128.325,128.325,128.275,128.275,6
20140801|2014-01-07 02:30,7,128.225,128.25,128.225,128.25,6
20140801|2014-01-07 06:00,7,128.3,128.3,128.3,128.3,2
20140801|2014-01-07 07:30,7,128.3,128.3,128.3,128.3,3
20140801|2014-01-07 08:00,7,128.275,128.275,128.275,128.275,9
20140801|2014-01-07 08:30,7,128.275,128.3,128.125,128.3,108
20140801|2014-01-07 09:00,7,128.2,128.325,128.15,128.25,215
20140801|2014-01-07 09:30,7,128.25,128.275,128.2,128.25,97
20140801|2014-01-07 10:00,7,128.25,128.25,128.125,128.15,236
20140801|2014-01-07 10:30,7,128.175,128.175,128.075,128.075,67
20140801|2014-01-07 11:00,7,128.075,128.125,127.95,127.95,133
20140801|2014-01-07 11:30,7,127.925,127.95,127.85,127.85,61
20140801|2014-01-07 12:00,7,127.85,127.975,127.725,127.95,163
20140801|2014-01-07 12:30,7,127.925,127.95,127.55,127.6,270
20140801|2014-01-07 13:00,7,127.575,127.75,127.575,127.75,72
20140801|2014-01-07 13:30,7,127.675,127.8,127.675,127.7,35
20140801|2014-01-07 14:00,7,127.65,127.65,127.65,127.65,10
20140801|2014-01-07 14:30,7,127.7,127.725,127.7,127.725,19
20140801|2014-01-07 15:00,7,127.7,127.7,127.625,127.625,8
20140801|2014-01-07 20:30,8,127.6,127.6,127.6,127.6,1
20140801|2014-01-07 21:30,8,127.675,127.7,127.675,127.7,3
20140801|2014-01-07 22:00,8,127.6,127.6,127.6,127.6,4
20140801|2014-01-08 07:30,8,127.575,127.625,127.575,127.625,3
20140801|2014-01-08 08:00,8,127.575,127.625,127.575,127.6,8
20140801|2014-01-08 08:30,8,127.575,127.575,127.525,127.55,22
20140801|2014-01-08 09:00,8,127.575,127.825,127.575,127.825,158
20140801|2014-01-08 09:30,8,127.8,127.875,127.775,127.825,360
20140801|2014-01-08 10:00,8,127.825,127.875,127.775,127.85,349
20140801|2014-01-08 10:30,8,127.875,127.9,127.825,127.9,182
20140801|2014-01-08 11:00,8,127.925,128.075,127.85,128,151
20140801|2014-01-08 11:30,8,128,128,127.825,127.95,198
20140801|2014-01-08 12:00,8,127.95,128,127.7,127.875,239
20140801|2014-01-08 12:30,8,127.875,128.025,127.75,128,239
20140801|2014-01-08 13:00,8,127.975,128,127.9,127.925,76
20140801|2014-01-08 13:30,8,127.925,127.975,127.925,127.975,16
20140801|2014-01-08 14:00,8,127.975,127.975,127.975,127.975,1
20140801|2014-01-08 15:00,8,127.9,128.05,127.9,127.9,8
20140801|2014-01-08 15:30,8,127.9,127.9,127.9,127.9,3
20140801|2014-01-08 17:00,9,127.775,127.775,127.775,127.775,1
20140801|2014-01-08 18:00,9,127.8,127.8,127.8,127.8,1
20140801|2014-01-08 19:00,9,127.725,127.725,127.7,127.7,6
20140801|2014-01-08 19:30,9,127.775,127.8,127.775,127.8,2
20140801|2014-01-08 20:00,9,127.75,127.775,127.75,127.775,5
20140801|2014-01-08 21:30,9,127.775,127.775,127.775,127.775,1
20140801|2014-01-09 03:30,9,127.775,127.775,127.775,127.775,3
20140801|2014-01-09 06:00,9,127.8,127.8,127.8,127.8,1
20140801|2014-01-09 07:00,9,127.8,127.8,127.8,127.8,1
20140801|2014-01-09 07:30,9,127.75,127.775,127.725,127.775,8
20140801|2014-01-09 08:00,9,127.775,128,127.725,127.9,24
20140801|2014-01-09 08:30,9,127.9,127.925,127.875,127.9,21
20140801|2014-01-09 09:00,9,127.875,128.15,127.875,128.125,192
20140801|2014-01-09 09:30,9,128.175,128.275,128.15,128.225,140
20140801|2014-01-09 10:00,9,128.275,128.3,128.2,128.2,176
20140801|2014-01-09 10:30,9,128.25,128.325,128.175,128.3,265
20140801|2014-01-09 11:00,9,128.3,128.3,128.025,128.15,151
20140801|2014-01-09 11:30,9,128.075,128.1,127.75,127.85,93
20140801|2014-01-09 12:00,9,127.85,128.075,127.8,128.075,100
20140801|2014-01-09 12:30,9,128.1,128.25,128.05,128.1,200
20140801|2014-01-09 13:00,9,128.1,128.15,128.075,128.075,40
20140801|2014-01-09 14:00,9,128.1,128.1,128.05,128.05,5
20140801|2014-01-09 14:30,9,128.05,128.1,128.05,128.05,7
20140801|2014-01-09 15:00,9,128,128,128,128,14
20140801|2014-01-09 15:30,9,128,128,128,128,22
20140801|2014-01-09 17:00,10,128.2,128.2,128.1,128.1,7
20140801|2014-01-09 19:30,10,128.175,128.2,128.175,128.2,7
20140801|2014-01-09 20:30,10,128.25,128.275,128.25,128.275,13
20140801|2014-01-09 21:00,10,128.275,128.275,128.275,128.275,1
20140801|2014-01-09 23:30,10,128.275,128.275,128.275,128.275,1
20140801|2014-01-10 01:30,10,128.275,128.275,128.275,128.275,2
20140801|2014-01-10 02:30,10,128.2,128.2,128.175,128.175,8
20140801|2014-01-10 04:00,10,128.175,128.35,128.175,128.35,44
20140801|2014-01-10 04:30,10,128.05,128.05,128.05,128.05,1
20140801|2014-01-10 07:00,10,128.25,128.3,128.25,128.3,8
20140801|2014-01-10 07:30,10,128.3,128.325,128.275,128.3,39
20140801|2014-01-10 08:00,10,128.3,128.325,128.3,128.3,8
20140801|2014-01-10 08:30,10,128.3,128.425,128.3,128.425,18
20140801|2014-01-10 09:00,10,128.45,128.5,128.325,128.35,143
20140801|2014-01-10 09:30,10,128.325,128.5,128.325,128.45,76
20140801|2014-01-10 10:00,10,128.45,128.55,128.375,128.475,174
20140801|2014-01-10 10:30,10,128.475,128.575,128.275,128.325,244
20140801|2014-01-10 11:00,10,128.375,128.475,128.025,128.025,302
20140801|2014-01-10 11:30,10,128,128.125,128,128.125,121
20140801|2014-01-10 12:00,10,128.2,128.25,128.075,128.2,171
20140801|2014-01-10 12:30,10,128.175,128.3,128.125,128.25,112
20140801|2014-01-10 13:00,10,128.275,128.5,128.25,128.5,87
20140801|2014-01-10 13:30,10,128.5,128.575,128.475,128.525,51
20140801|2014-01-13 09:00,13,128.475,128.575,128.425,128.475,199
20140801|2014-01-13 09:30,13,128.475,128.475,127.675,127.825,403
20140801|2014-01-13 10:00,13,127.8,128.15,127.725,127.875,251
20140801|2014-01-13 10:30,13,127.9,128.15,127.9,128.125,131
20140801|2014-01-13 11:00,13,128.2,128.25,128.125,128.125,49
20140801|2014-01-13 11:30,13,128.15,128.3,128.1,128.15,168
20140801|2014-01-13 12:00,13,128.175,128.4,128.175,128.4,75
20140801|2014-01-13 12:30,13,128.425,128.45,128.2,128.25,224
20140801|2014-01-13 13:00,13,128.2,128.2,128.125,128.125,115
20140801|2014-01-13 13:30,13,128.125,128.125,128.125,128.125,4
20140801|2014-01-13 14:30,13,128.125,128.175,128.125,128.175,4
20140801|2014-01-13 15:00,13,128.125,128.125,128.025,128.025,9
20140801|2014-01-13 17:00,14,128.1,128.1,128.1,128.1,2
20140801|2014-01-13 19:30,14,128.1,128.1,128.1,128.1,1
20140801|2014-01-13 21:30,14,128.15,128.15,128.15,128.15,2
20140801|2014-01-13 22:30,14,128.125,128.125,128.125,128.125,1
20140801|2014-01-14 08:30,14,128.2,128.2,128.15,128.2,12
20140801|2014-01-14 09:00,14,128.15,128.45,128.15,128.45,170
20140801|2014-01-14 09:30,14,128.475,128.5,128.425,128.5,258
20140801|2014-01-14 10:00,14,128.475,128.625,128.45,128.625,139
20140801|2014-01-14 10:30,14,128.625,128.625,128.5,128.6,100
20140801|2014-01-14 11:00,14,128.625,128.675,128.55,128.65,319
20140801|2014-01-14 11:30,14,128.65,128.775,128.6,128.775,151
20140801|2014-01-14 12:00,14,128.775,128.8,128.675,128.775,162
20140801|2014-01-14 12:30,14,128.775,128.8,128.45,128.475,272
20140801|2014-01-14 13:00,14,128.45,128.5,128.45,128.5,55
20140801|2014-01-14 13:30,14,128.525,128.525,128.5,128.5,30
20140801|2014-01-14 14:00,14,128.5,128.575,128.5,128.575,27
20140801|2014-01-14 14:30,14,128.55,128.55,128.5,128.5,16
20140801|2014-01-14 15:00,14,128.5,128.5,128.5,128.5,2
20140801|2014-01-14 15:30,14,128.6,128.6,128.6,128.6,2
20140801|2014-01-14 19:00,15,128.575,128.575,128.575,128.575,8
20140801|2014-01-14 22:00,15,128.575,128.575,128.575,128.575,1
20140801|2014-01-15 00:30,15,128.6,128.6,128.6,128.6,1
20140801|2014-01-15 01:00,15,128.575,128.575,128.575,128.575,1
20140801|2014-01-15 06:00,15,128.55,128.55,128.55,128.55,1
20140801|2014-01-15 06:30,15,128.55,128.55,128.55,128.55,1
20140801|2014-01-15 07:00,15,128.6,128.6,128.6,128.6,1
20140801|2014-01-15 07:30,15,128.675,128.675,128.675,128.675,2
20140801|2014-01-15 08:00,15,128.675,128.9,128.675,128.85,16
20140801|2014-01-15 08:30,15,128.8,128.925,128.775,128.875,87
20140801|2014-01-15 09:00,15,128.875,129,128.675,128.925,328
20140801|2014-01-15 09:30,15,128.95,129.025,128.9,128.925,274
20140801|2014-01-15 10:00,15,128.925,128.95,128.775,128.95,245
20140801|2014-01-15 10:30,15,128.95,129.125,128.925,129.1,290
20140801|2014-01-15 11:00,15,129.125,129.15,129.1,129.125,143
20140801|2014-01-15 11:30,15,129.1,129.25,129.1,129.225,441
20140801|2014-01-15 12:00,15,129.25,129.575,129.225,129.275,643
20140801|2014-01-15 12:30,15,129.3,129.425,129.125,129.175,537
20140801|2014-01-15 13:00,15,129.15,129.3,129.15,129.275,213
20140801|2014-01-15 13:30,15,129.35,129.4,129.325,129.4,17
20140801|2014-01-15 14:00,15,129.325,129.325,129.275,129.275,7
20140801|2014-01-15 14:30,15,129.325,129.425,129.325,129.425,19
20140801|2014-01-15 15:00,15,129.45,129.5,129.425,129.5,13
20140801|2014-01-15 15:30,15,129.375,129.625,129.375,129.625,64
20140801|2014-01-15 17:00,16,129.5,129.75,129.5,129.7,4
20140801|2014-01-15 17:30,16,129.675,129.675,129.675,129.675,5
20140801|2014-01-15 18:00,16,129.675,129.675,129.625,129.625,8
20140801|2014-01-15 18:30,16,129.625,129.675,129.55,129.55,10
20140801|2014-01-15 19:00,16,129.675,129.7,129.675,129.7,9
20140801|2014-01-15 20:00,16,129.7,129.7,129.65,129.65,9
20140801|2014-01-15 20:30,16,129.65,129.65,129.65,129.65,5
20140801|2014-01-15 21:00,16,129.675,129.675,129.675,129.675,4
20140801|2014-01-15 21:30,16,129.65,129.65,129.65,129.65,3
20140801|2014-01-15 22:00,16,129.675,129.725,129.675,129.725,5
20140801|2014-01-15 23:00,16,129.675,129.675,129.675,129.675,2
20140801|2014-01-16 00:30,16,129.65,129.65,129.65,129.65,1
20140801|2014-01-16 01:30,16,129.625,129.625,129.625,129.625,4
20140801|2014-01-16 02:30,16,129.625,129.625,129.625,129.625,1
20140801|2014-01-16 04:00,16,129.675,129.675,129.625,129.625,4
20140801|2014-01-16 06:00,16,129.7,129.75,129.675,129.675,12
20140801|2014-01-16 06:30,16,129.675,129.775,129.675,129.775,15
20140801|2014-01-16 07:00,16,129.8,129.85,129.775,129.825,50
20140801|2014-01-16 07:30,16,129.8,129.85,129.8,129.8,23
20140801|2014-01-16 08:00,16,129.725,129.775,129.675,129.775,54
20140801|2014-01-16 08:30,16,129.75,129.875,129.575,129.575,164
20140801|2014-01-16 09:00,16,129.575,129.675,129.125,129.2,283
20140801|2014-01-16 09:30,16,129.175,129.425,129.125,129.375,211
20140801|2014-01-16 10:00,16,129.25,129.425,129.05,129.225,227
20140801|2014-01-16 10:30,16,129.3,129.35,129.225,129.225,257
20140801|2014-01-16 11:00,16,129.2,129.375,129.125,129.375,167
20140801|2014-01-16 11:30,16,129.375,129.625,129.35,129.5,267
20140801|2014-01-16 12:00,16,129.525,129.525,129.325,129.4,160
20140801|2014-01-16 12:30,16,129.375,129.55,129.325,129.35,294
20140801|2014-01-16 13:00,16,129.35,129.4,128.95,129.025,186
20140801|2014-01-16 13:30,16,128.975,129,128.9,128.95,15
20140801|2014-01-16 14:00,16,128.975,128.975,128.925,128.925,10
20140801|2014-01-16 14:30,16,128.925,129.025,128.925,128.925,15
20140801|2014-01-16 15:00,16,128.925,129.025,128.925,128.95,26
20140801|2014-01-16 15:30,16,129.025,129.05,129.025,129.025,16
20140801|2014-01-16 17:00,17,129.175,129.175,129.05,129.05,2
20140801|2014-01-16 19:00,17,129,129,129,129,2
20140801|2014-01-16 20:00,17,129,129,129,129,3
20140801|2014-01-16 21:00,17,129.025,129.025,129.025,129.025,7
20140801|2014-01-16 21:30,17,128.975,128.975,128.975,128.975,1
20140801|2014-01-16 22:00,17,129.05,129.075,129.05,129.075,5
20140801|2014-01-16 22:30,17,129.075,129.075,129.075,129.075,2
20140801|2014-01-17 02:30,17,129.025,129.025,129.025,129.025,2
20140801|2014-01-17 03:00,17,129.025,129.025,129,129,3
20140801|2014-01-17 04:00,17,128.925,128.925,128.925,128.925,1
20140801|2014-01-17 04:30,17,128.9,128.9,128.9,128.9,1
20140801|2014-01-17 05:30,17,128.975,129.05,128.975,129.05,50
20140801|2014-01-17 06:30,17,128.95,128.95,128.95,128.95,5
20140801|2014-01-17 07:00,17,128.95,128.975,128.95,128.975,3
20140801|2014-01-17 07:30,17,128.95,129.075,128.95,129.025,14
20140801|2014-01-17 08:00,17,129,129.05,128.95,128.95,55
20140801|2014-01-17 08:30,17,128.95,129,128.75,128.85,55
20140801|2014-01-17 09:00,17,128.85,129.2,128.775,129.1,377
20140801|2014-01-17 09:30,17,129.1,129.225,129.025,129.2,182
20140801|2014-01-17 10:00,17,129.225,129.375,129.15,129.375,279
20140801|2014-01-17 10:30,17,129.4,129.4,129.25,129.325,111
20140801|2014-01-17 11:00,17,129.325,129.425,129.25,129.425,125
20140801|2014-01-17 11:30,17,129.45,129.5,129.375,129.5,117
20140801|2014-01-17 12:00,17,129.475,129.475,129.25,129.3,172
20140801|2014-01-17 12:30,17,129.325,129.5,129.3,129.45,160
20140801|2014-01-17 13:00,17,129.45,129.475,129.3,129.475,173
20140801|2014-01-17 13:30,17,129.4,129.45,129.375,129.4,15
20140801|2014-01-21 09:00,21,129.6,129.95,129.5,129.75,717
20140801|2014-01-21 09:30,21,129.8,130.125,129.8,130.1,852
20140801|2014-01-21 10:00,21,130.1,130.2,129.85,129.95,350
20140801|2014-01-21 10:30,21,129.975,130.125,129.9,130.1,514
20140801|2014-01-21 11:00,21,130.1,130.225,130.075,130.125,200
20140801|2014-01-21 11:30,21,130.125,130.2,130.075,130.125,151
20140801|2014-01-21 12:00,21,130.125,130.15,130.025,130.075,134
20140801|2014-01-21 12:30,21,130.075,130.25,130.075,130.25,258
20140801|2014-01-21 13:00,21,130.25,130.275,130.175,130.175,126
20140801|2014-01-21 13:30,21,130.2,130.2,130.125,130.15,10
20140801|2014-01-21 14:00,21,130.2,130.2,130.125,130.175,8
20140801|2014-01-21 14:30,21,130.175,130.175,130.125,130.15,6
20140801|2014-01-21 15:00,21,130.1,130.15,130.1,130.15,25
20140801|2014-01-21 15:30,21,130.15,130.2,130.075,130.1,21
20140801|2014-01-21 17:00,22,130.025,130.025,130.025,130.025,2
20140801|2014-01-21 17:30,22,130.05,130.05,130,130,6
20140801|2014-01-21 18:00,22,130.05,130.05,130.05,130.05,2
20140801|2014-01-21 18:30,22,130.125,130.125,130.125,130.125,1
20140801|2014-01-21 19:00,22,130.075,130.2,130.075,130.2,6
20140801|2014-01-21 19:30,22,130.2,130.225,130.15,130.2,9
20140801|2014-01-21 20:30,22,130.15,130.15,130.15,130.15,1
20140801|2014-01-21 21:00,22,130.05,130.05,130.05,130.05,1
20140801|2014-01-21 21:30,22,130,130,130,130,1
20140801|2014-01-21 22:00,22,130.1,130.1,130.1,130.1,2
20140801|2014-01-21 23:00,22,130.15,130.15,130.125,130.15,10
20140801|2014-01-21 23:30,22,130.15,130.2,130.1,130.2,9
20140801|2014-01-22 00:00,22,130.175,130.2,130.175,130.2,2
20140801|2014-01-22 01:00,22,130.15,130.15,130.15,130.15,1
20140801|2014-01-22 03:00,22,130.075,130.075,130.075,130.075,3
20140801|2014-01-22 04:30,22,130.05,130.05,130.05,130.05,1
20140801|2014-01-22 05:30,22,130.05,130.1,130.05,130.1,3
20140801|2014-01-22 06:00,22,130.125,130.125,130.125,130.125,1
20140801|2014-01-22 06:30,22,130.1,130.1,130.1,130.1,1
20140801|2014-01-22 07:00,22,130.075,130.075,130.05,130.05,11
20140801|2014-01-22 07:30,22,130.075,130.1,130.025,130.1,7
20140801|2014-01-22 08:00,22,130.1,130.125,129.95,129.95,51
20140801|2014-01-22 08:30,22,130,130,129.9,129.9,47
20140801|2014-01-22 09:00,22,129.85,130,129.575,130,289
20140801|2014-01-22 09:30,22,130,130.1,129.95,129.975,242
20140801|2014-01-22 10:00,22,130.025,130.35,130,130.25,152
20140801|2014-01-22 10:30,22,130.2,130.3,130.025,130.15,141
20140801|2014-01-22 11:00,22,130.125,130.55,130.1,130.45,355
20140801|2014-01-22 11:30,22,130.5,131.125,130.45,131.05,711
20140801|2014-01-22 12:00,22,131.1,132.825,130.7,131.3,1561
20140801|2014-01-22 12:30,22,131.3,131.625,131.175,131.425,942
20140801|2014-01-22 13:00,22,131.425,131.7,131.375,131.7,264
20140801|2014-01-22 13:30,22,131.725,131.725,131.55,131.55,50
20140801|2014-01-22 14:00,22,131.575,131.65,131.525,131.65,13
20140801|2014-01-22 14:30,22,131.6,131.65,131.45,131.45,92
20140801|2014-01-22 15:00,22,131.425,131.525,131.4,131.425,39
20140801|2014-01-22 15:30,22,131.525,131.525,131.3,131.5,67
20140801|2014-01-22 17:00,23,131.475,131.6,131.4,131.4,70
20140801|2014-01-22 17:30,23,131.35,131.475,131.3,131.4,43
20140801|2014-01-22 18:00,23,131.35,131.375,131.35,131.35,12
20140801|2014-01-22 19:00,23,131.475,131.575,131.35,131.575,5
20140801|2014-01-22 20:30,23,131.375,131.45,131.35,131.45,7
20140801|2014-01-22 21:00,23,131.4,131.4,131.4,131.4,1
20140801|2014-01-22 21:30,23,131.45,131.45,131.45,131.45,5
20140801|2014-01-22 22:00,23,131.35,131.35,131.35,131.35,1
20140801|2014-01-22 22:30,23,131.425,131.425,131.425,131.425,1
20140801|2014-01-23 02:30,23,131.425,131.425,131.425,131.425,1
20140801|2014-01-23 04:30,23,131.425,131.425,131.425,131.425,4
20140801|2014-01-23 05:30,23,131.475,131.475,131.45,131.45,13
20140801|2014-01-23 06:00,23,131.5,131.5,131.5,131.5,3
20140801|2014-01-23 06:30,23,131.55,131.6,131.525,131.525,9
20140801|2014-01-23 07:00,23,131.575,131.6,131.55,131.55,4
20140801|2014-01-23 07:30,23,131.55,131.55,131.475,131.475,5
20140801|2014-01-23 08:00,23,131.4,131.4,130.975,131.1,57
20140801|2014-01-23 08:30,23,131.1,131.1,130.2,130.525,464
20140801|2014-01-23 09:00,23,130.475,130.6,130.05,130.1,296
20140801|2014-01-23 09:30,23,130.125,130.375,130.05,130.375,204
20140801|2014-01-23 10:00,23,130.375,130.6,130.2,130.575,341
20140801|2014-01-23 10:30,23,130.575,130.625,130.3,130.45,161
20140801|2014-01-23 11:00,23,130.475,130.475,130.075,130.125,206
20140801|2014-01-23 11:30,23,130.15,130.4,130.125,130.4,197
20140801|2014-01-23 12:00,23,130.35,130.45,130.125,130.45,261
20140801|2014-01-23 12:30,23,130.45,130.575,130.225,130.275,283
20140801|2014-01-23 13:00,23,130.275,130.525,130.275,130.5,117
20140801|2014-01-23 13:30,23,130.4,130.525,130.4,130.5,9
20140801|2014-01-23 14:00,23,130.45,130.45,130.4,130.4,23
20140801|2014-01-23 14:30,23,130.375,130.375,130.35,130.35,3
20140801|2014-01-23 15:00,23,130.325,130.375,130.325,130.375,13
20140801|2014-01-23 15:30,23,130.35,130.35,130.35,130.35,1
20140801|2014-01-23 17:00,24,130.35,130.35,130.3,130.3,5
20140801|2014-01-23 22:00,24,130.375,130.375,130.35,130.375,8
20140801|2014-01-24 00:30,24,130.375,130.375,130.375,130.375,3
20140801|2014-01-24 02:00,24,130.375,130.375,130.375,130.375,1
20140801|2014-01-24 03:30,24,130.45,130.45,130.45,130.45,1
20140801|2014-01-24 04:30,24,130.45,130.475,130.275,130.275,19
20140801|2014-01-24 05:00,24,130.45,130.45,130.275,130.3,20
20140801|2014-01-24 05:30,24,130.35,130.35,130.35,130.35,1
20140801|2014-01-24 06:30,24,130.3,130.375,130.275,130.375,23
20140801|2014-01-24 07:30,24,130.3,130.3,130.3,130.3,2
20140801|2014-01-24 08:00,24,130.275,130.35,130.275,130.325,11
20140801|2014-01-24 08:30,24,130.25,130.35,130.25,130.35,30
20140801|2014-01-24 09:00,24,130.275,130.4,129.95,130,274
20140801|2014-01-24 09:30,24,129.975,130.1,129.9,130.025,302
20140801|2014-01-24 10:00,24,130.05,130.15,129.925,129.925,185
20140801|2014-01-24 10:30,24,129.925,130,129.775,129.975,188
20140801|2014-01-24 11:00,24,129.95,130,129.85,130,169
20140801|2014-01-24 11:30,24,129.975,130.075,129.925,129.95,93
20140801|2014-01-24 12:00,24,129.9,130.175,129.9,130.125,232
20140801|2014-01-24 12:30,24,130.125,130.15,129.85,130.025,419
20140801|2014-01-24 13:00,24,130.025,130.1,130,130.025,284
20140801|2014-01-24 13:30,24,130.025,130.05,130,130,73
20140801|2014-01-27 09:00,27,129.775,129.95,129.6,129.6,541
20140801|2014-01-27 09:30,27,129.6,130.15,129.6,130.025,201
20140801|2014-01-27 10:00,27,130,130.125,129.95,130.075,142
20140801|2014-01-27 10:30,27,130.05,130.125,129.95,130.075,98
20140801|2014-01-27 11:00,27,130.05,130.3,129.95,130.025,162
20140801|2014-01-27 11:30,27,130.1,130.25,130,130.125,114
20140801|2014-01-27 12:00,27,130.075,130.25,130.075,130.225,127
20140801|2014-01-27 12:30,27,130.25,130.35,130.15,130.2,261
20140801|2014-01-27 13:00,27,130.225,130.25,130.075,130.1,226
20140801|2014-01-27 13:30,27,130.15,130.15,130.1,130.1,29
20140801|2014-01-27 14:00,27,130.175,130.175,130.175,130.175,1
20140801|2014-01-27 14:30,27,130.2,130.2,130.2,130.2,16
20140801|2014-01-27 15:30,27,130.15,130.2,130.15,130.2,8
20140801|2014-01-27 17:00,28,130.05,130.05,130.05,130.05,1
20140801|2014-01-27 18:00,28,130.25,130.25,130.25,130.25,1
20140801|2014-01-27 19:00,28,130.35,130.35,130.35,130.35,2
20140801|2014-01-27 22:00,28,130.25,130.25,130.25,130.25,9
20140801|2014-01-28 03:30,28,130.25,130.25,130.25,130.25,5
20140801|2014-01-28 07:00,28,130.2,130.25,130.175,130.175,9
20140801|2014-01-28 07:30,28,130.1,130.175,130.1,130.175,5
20140801|2014-01-28 08:00,28,130.1,130.1,129.95,129.975,26
20140801|2014-01-28 08:30,28,129.975,130.225,129.975,130.2,35
20140801|2014-01-28 09:00,28,130.2,130.375,129.8,129.85,312
20140801|2014-01-28 09:30,28,129.85,130,129.825,129.975,138
20140801|2014-01-28 10:00,28,130,130,129.825,129.95,188
20140801|2014-01-28 10:30,28,129.95,129.975,129.8,129.925,77
20140801|2014-01-28 11:00,28,129.975,130.1,129.85,130.025,192
20140801|2014-01-28 11:30,28,130.025,130.025,129.825,129.975,130
20140801|2014-01-28 12:00,28,130.05,130.1,129.875,129.975,116
20140801|2014-01-28 12:30,28,129.95,129.975,129.725,129.825,279
20140801|2014-01-28 13:00,28,129.85,129.925,129.8,129.85,98
20140801|2014-01-28 13:30,28,129.825,129.85,129.8,129.825,9
20140801|2014-01-28 14:00,28,129.9,129.9,129.9,129.9,1
20140801|2014-01-28 14:30,28,129.9,129.9,129.875,129.875,3
20140801|2014-01-28 15:00,28,129.8,129.825,129.8,129.8,12
20140801|2014-01-28 15:30,28,129.75,129.75,129.7,129.725,21
20140801|2014-01-28 17:00,29,129.825,129.825,129.725,129.725,7
20140801|2014-01-28 17:30,29,129.725,129.725,129.725,129.725,2
20140801|2014-01-28 18:00,29,129.675,129.675,129.65,129.65,16
20140801|2014-01-28 18:30,29,129.65,129.65,129.65,129.65,7
20140801|2014-01-28 19:00,29,129.65,129.65,129.65,129.65,4
20140801|2014-01-28 20:00,29,129.65,129.7,129.65,129.7,4
20140801|2014-01-28 21:30,29,129.7,129.7,129.7,129.7,2
20140801|2014-01-28 22:00,29,129.675,129.675,129.6,129.6,2
20140801|2014-01-28 23:00,29,129.7,129.7,129.7,129.7,1
20140801|2014-01-29 01:00,29,129.725,129.725,129.725,129.725,2
20140801|2014-01-29 04:30,29,129.7,129.7,129.7,129.7,2
20140801|2014-01-29 05:00,29,129.7,129.7,129.7,129.7,3
20140801|2014-01-29 05:30,29,129.7,129.75,129.7,129.75,12
20140801|2014-01-29 06:00,29,129.65,129.65,129.65,129.65,1
20140801|2014-01-29 07:00,29,129.625,129.625,129.55,129.6,27
20140801|2014-01-29 07:30,29,129.6,129.7,129.6,129.7,18
20140801|2014-01-29 08:00,29,129.625,129.625,129.625,129.625,1
20140801|2014-01-29 08:30,29,129.625,129.625,129.375,129.475,75
20140801|2014-01-29 09:00,29,129.425,129.5,129.35,129.5,229
20140801|2014-01-29 09:30,29,129.5,129.625,129.45,129.55,212
20140801|2014-01-29 10:00,29,129.525,129.7,129.5,129.55,101
20140801|2014-01-29 10:30,29,129.525,129.825,129.5,129.825,211
20140801|2014-01-29 11:00,29,129.8,130.025,129.625,129.95,317
20140801|2014-01-29 11:30,29,129.925,130.1,129.925,130.1,324
20140801|2014-01-29 12:00,29,130.075,130.2,130,130.15,271
20140801|2014-01-29 12:30,29,130.125,130.175,130.05,130.075,200
20140801|2014-01-29 13:00,29,130.075,130.2,130.075,130.175,208
20140801|2014-01-29 13:30,29,130.15,130.2,130.15,130.15,22
20140801|2014-01-29 14:00,29,130.125,130.125,130.1,130.1,8
20140801|2014-01-29 15:00,29,130.125,130.2,130.125,130.125,15
20140801|2014-01-29 15:30,29,130.15,130.15,130.025,130.025,10
20140801|2014-01-29 17:00,30,130.05,130.05,130.05,130.05,2
20140801|2014-01-29 17:30,30,130.025,130.025,130,130,2
20140801|2014-01-29 18:00,30,130,130,129.975,129.975,5
20140801|2014-01-29 18:30,30,129.95,129.95,129.9,129.9,26
20140801|2014-01-29 19:00,30,129.9,129.9,129.9,129.9,24
20140801|2014-01-29 20:00,30,129.9,129.9,129.825,129.825,7
20140801|2014-01-29 21:00,30,129.875,129.9,129.875,129.9,2
20140801|2014-01-29 22:00,30,129.85,129.85,129.85,129.85,1
20140801|2014-01-30 00:00,30,129.875,129.875,129.875,129.875,1
20140801|2014-01-30 05:00,30,129.9,129.9,129.9,129.9,8
20140801|2014-01-30 05:30,30,129.9,130.025,129.9,130.025,26
20140801|2014-01-30 06:00,30,129.825,129.825,129.8,129.8,3
20140801|2014-01-30 07:00,30,129.925,129.925,129.925,129.925,2
20140801|2014-01-30 07:30,30,129.925,129.925,129.8,129.8,13
20140801|2014-01-30 08:00,30,129.8,129.95,129.8,129.825,18
20140801|2014-01-30 08:30,30,129.775,129.875,129.75,129.75,16
20140801|2014-01-30 09:00,30,129.775,130.125,129.775,130.1,180
20140801|2014-01-30 09:30,30,130.025,130.125,130,130.1,201
20140801|2014-01-30 10:00,30,130.075,130.2,129.95,130.2,311
20140801|2014-01-30 10:30,30,130.125,130.2,130,130.1,218
20140801|2014-01-30 11:00,30,130.15,130.3,130.125,130.225,338
20140801|2014-01-30 11:30,30,130.25,130.35,130.175,130.225,324
20140801|2014-01-30 12:00,30,130.3,130.375,130.25,130.25,102
20140801|2014-01-30 12:30,30,130.35,130.45,130.3,130.325,511
20140801|2014-01-30 13:00,30,130.3,130.325,130.225,130.3,66
20140801|2014-01-30 13:30,30,130.3,130.3,130.275,130.275,4
20140801|2014-01-30 14:00,30,130.2,130.225,130.175,130.225,8
20140801|2014-01-30 14:30,30,130.2,130.2,130.15,130.15,11
20140801|2014-01-30 15:00,30,130.15,130.15,130.15,130.15,4
20140801|2014-01-30 15:30,30,130.15,130.15,130.1,130.1,17
20140801|2014-01-30 17:00,31,130.075,130.075,130.075,130.075,15
20140801|2014-01-30 17:30,31,130,130,129.925,129.975,14
20140801|2014-01-30 18:00,31,130,130,130,130,7
20140801|2014-01-30 18:30,31,130.125,130.2,130.125,130.2,4
20140801|2014-01-30 19:30,31,130.05,130.05,130.05,130.05,1
20140801|2014-01-30 22:30,31,130.125,130.25,130.125,130.25,2
20140801|2014-01-31 04:00,31,130.25,130.3,130.25,130.3,5
20140801|2014-01-31 04:30,31,130.275,130.275,130.275,130.275,1
20140801|2014-01-31 06:00,31,130.175,130.175,130.125,130.125,10
20140801|2014-01-31 06:30,31,130.075,130.075,130.075,130.075,4
20140801|2014-01-31 07:00,31,130.05,130.05,129.95,129.95,26
20140801|2014-01-31 07:30,31,129.95,129.95,129.55,129.55,45
20140801|2014-01-31 08:00,31,129.55,129.55,128.775,129.3,516
20140801|2014-01-31 08:30,31,129.35,129.55,129.325,129.525,132
20140801|2014-01-31 09:00,31,129.55,130.025,129.5,129.925,836
20140801|2014-01-31 09:30,31,129.975,130.3,129.925,130.225,456
20140801|2014-01-31 10:00,31,130.275,130.475,129.925,130.05,432
20140801|2014-01-31 10:30,31,130.025,130.275,130,130.1,152
20140801|2014-01-31 11:00,31,130.075,130.075,129.875,130.075,290
20140801|2014-01-31 11:30,31,130.075,130.15,130,130.05,118
20140801|2014-01-31 12:00,31,130.075,130.075,129.875,129.875,74
20140801|2014-01-31 12:30,31,129.975,130.025,129.75,129.775,577
20140801|2014-01-31 13:00,31,129.825,129.925,129.8,129.8,139
20140801|2014-01-31 13:30,31,129.8,129.95,129.8,129.9,52
20140801|2014-02-03 09:00,3,129.675,129.675,128.875,129.2,591
20140801|2014-02-03 09:30,3,129.225,129.525,129.225,129.425,204
20140801|2014-02-03 10:00,3,129.475,129.475,129.1,129.475,282
20140801|2014-02-03 10:30,3,129.45,129.6,129.35,129.5,337
20140801|2014-02-03 11:00,3,129.5,129.575,129.25,129.575,162
20140801|2014-02-03 11:30,3,129.5,129.575,129.45,129.45,184
20140801|2014-02-03 12:00,3,129.525,129.75,129.525,129.725,342
20140801|2014-02-03 12:30,3,129.7,129.8,129.475,129.625,577
20140801|2014-02-03 13:00,3,129.55,129.625,129.525,129.6,98
20140801|2014-02-03 13:30,3,129.65,129.75,129.65,129.75,30
20140801|2014-02-03 14:00,3,129.65,129.775,129.65,129.7,5
20140801|2014-02-03 14:30,3,129.775,129.825,129.7,129.7,23
20140801|2014-02-03 15:00,3,129.8,129.8,129.8,129.8,6
20140801|2014-02-03 15:30,3,129.8,129.8,129.7,129.775,11
20140801|2014-02-03 17:00,4,129.6,129.6,129.6,129.6,1
20140801|2014-02-03 19:30,4,129.725,129.725,129.725,129.725,2
20140801|2014-02-03 22:00,4,129.675,129.675,129.675,129.675,2
20140801|2014-02-03 23:30,4,129.675,129.675,129.65,129.65,4
20140801|2014-02-04 03:00,4,129.7,129.7,129.7,129.7,2
20140801|2014-02-04 03:30,4,129.7,129.7,129.7,129.7,2
20140801|2014-02-04 05:00,4,129.675,129.675,129.575,129.575,3
20140801|2014-02-04 05:30,4,129.625,129.625,129.6,129.6,2
20140801|2014-02-04 07:30,4,129.7,129.7,129.625,129.7,19
20140801|2014-02-04 08:00,4,129.65,129.7,129.6,129.625,14
20140801|2014-02-04 08:30,4,129.65,129.65,129.55,129.55,52
20140801|2014-02-04 09:00,4,129.525,129.825,129.525,129.625,335
20140801|2014-02-04 09:30,4,129.625,129.65,129.275,129.475,244
20140801|2014-02-04 10:00,4,129.45,129.55,129.425,129.425,138
20140801|2014-02-04 10:30,4,129.45,129.475,129.275,129.4,235
20140801|2014-02-04 11:00,4,129.375,129.6,129.35,129.425,234
20140801|2014-02-04 11:30,4,129.475,129.55,129.4,129.45,28
20140801|2014-02-04 12:00,4,129.45,129.6,129.425,129.525,168
20140801|2014-02-04 12:30,4,129.475,129.675,129.425,129.475,253
20140801|2014-02-04 13:00,4,129.475,129.575,129.475,129.55,279
20140801|2014-02-04 13:30,4,129.6,129.625,129.6,129.625,9
20140801|2014-02-04 14:00,4,129.625,129.625,129.625,129.625,3
20140801|2014-02-04 14:30,4,129.525,129.625,129.525,129.625,4
20140801|2014-02-04 15:00,4,129.625,129.625,129.625,129.625,7
20140801|2014-02-04 15:30,4,129.6,129.6,129.6,129.6,75
20140801|2014-02-04 17:30,5,129.525,129.525,129.525,129.525,3
20140801|2014-02-04 19:30,5,129.475,129.475,129.475,129.475,2
20140801|2014-02-05 00:00,5,129.475,129.475,129.475,129.475,1
20140801|2014-02-05 01:00,5,129.475,129.475,129.475,129.475,1
20140801|2014-02-05 02:00,5,129.425,129.425,129.425,129.425,1
20140801|2014-02-05 06:00,5,129.45,129.45,129.45,129.45,1
20140801|2014-02-05 06:30,5,129.425,129.45,129.425,129.425,7
20140801|2014-02-05 07:00,5,129.45,129.45,129.4,129.4,5
20140801|2014-02-05 07:30,5,129.45,129.45,129.45,129.45,3
20140801|2014-02-05 08:00,5,129.475,129.525,129.45,129.525,5
20140801|2014-02-05 08:30,5,129.6,129.625,129.525,129.625,22
20140801|2014-02-05 09:00,5,129.6,129.975,129.55,129.775,238
20140801|2014-02-05 09:30,5,129.725,129.8,129.6,129.775,162
20140801|2014-02-05 10:00,5,129.775,129.9,129.7,129.9,77
20140801|2014-02-05 10:30,5,129.9,129.975,129.825,129.925,118
20140801|2014-02-05 11:00,5,129.95,129.975,129.65,129.675,93
20140801|2014-02-05 11:30,5,129.75,129.875,129.625,129.675,155
20140801|2014-02-05 12:00,5,129.7,130,129.675,129.75,229
20140801|2014-02-05 12:30,5,129.775,129.8,129.6,129.675,140
20140801|2014-02-05 13:00,5,129.675,129.7,129.625,129.625,82
20140801|2014-02-05 13:30,5,129.575,129.575,129.575,129.575,2
20140801|2014-02-05 14:00,5,129.6,129.6,129.6,129.6,1
20140801|2014-02-05 14:30,5,129.625,129.625,129.575,129.575,4
20140801|2014-02-05 15:00,5,129.6,129.6,129.6,129.6,6
20140801|2014-02-05 15:30,5,129.6,129.6,129.6,129.6,9
20140801|2014-02-05 17:00,6,129.7,129.7,129.7,129.7,5
20140801|2014-02-05 17:30,6,129.6,129.6,129.6,129.6,1
20140801|2014-02-05 18:30,6,129.6,129.6,129.6,129.6,8
20140801|2014-02-05 20:30,6,129.625,129.625,129.625,129.625,1
20140801|2014-02-06 04:30,6,129.825,129.825,129.825,129.825,1
20140801|2014-02-06 05:30,6,129.8,129.8,129.8,129.8,1
20140801|2014-02-06 06:00,6,129.75,129.75,129.625,129.625,6
20140801|2014-02-06 07:00,6,129.625,129.825,129.6,129.825,21
20140801|2014-02-06 07:30,6,129.875,129.875,129.825,129.825,8
20140801|2014-02-06 08:00,6,129.9,129.9,129.725,129.875,22
20140801|2014-02-06 08:30,6,129.85,130,129.8,129.85,62
20140801|2014-02-06 09:00,6,129.75,129.85,129.55,129.575,125
20140801|2014-02-06 09:30,6,129.6,129.8,129.575,129.675,90
20140801|2014-02-06 10:00,6,129.725,129.775,129.55,129.55,166
20140801|2014-02-06 10:30,6,129.55,129.725,129.375,129.65,218
20140801|2014-02-06 11:00,6,129.65,129.9,129.575,129.675,178
20140801|2014-02-06 11:30,6,129.675,129.9,129.675,129.775,100
20140801|2014-02-06 12:00,6,129.8,129.95,129.725,129.925,86
20140801|2014-02-06 12:30,6,129.9,130,129.625,129.675,270
20140801|2014-02-06 13:00,6,129.7,129.875,129.7,129.825,164
20140801|2014-02-06 13:30,6,129.8,129.8,129.75,129.775,9
20140801|2014-02-06 14:30,6,129.8,129.8,129.8,129.8,1
20140801|2014-02-06 15:00,6,129.825,129.825,129.8,129.825,12
20140801|2014-02-06 15:30,6,129.875,129.9,129.875,129.9,2
20140801|2014-02-06 17:30,7,129.8,129.8,129.8,129.8,2
20140801|2014-02-07 04:00,7,129.9,129.9,129.85,129.85,2
20140801|2014-02-07 06:30,7,129.975,130,129.975,130,7
20140801|2014-02-07 07:00,7,129.9,129.9,129.9,129.9,6
20140801|2014-02-07 08:00,7,129.9,129.9,129.875,129.875,3
20140801|2014-02-07 08:30,7,129.875,129.875,129.8,129.85,77
20140801|2014-02-07 09:00,7,129.85,129.9,129.75,129.775,43
20140801|2014-02-07 09:30,7,129.75,129.775,129.4,129.475,224
20140801|2014-02-07 10:00,7,129.5,130.275,129.5,130.05,403
20140801|2014-02-07 10:30,7,130.025,130.2,129.925,130.15,255
20140801|2014-02-07 11:00,7,130.125,130.175,129.85,130.075,251
20140801|2014-02-07 11:30,7,130.1,130.45,130.1,130.425,234
20140801|2014-02-07 12:00,7,130.375,130.5,130.3,130.3,116
20140801|2014-02-07 12:30,7,130.325,130.625,130.325,130.625,228
20140801|2014-02-07 13:00,7,130.625,130.625,130.4,130.425,39
20140801|2014-02-07 13:30,7,130.375,130.55,130.375,130.475,43
20140801|2014-02-10 09:00,10,130.5,130.675,129.55,129.975,537
20140801|2014-02-10 09:30,10,129.975,130.05,129.75,129.95,187
20140801|2014-02-10 10:00,10,129.9,130.075,129.775,130.025,116
20140801|2014-02-10 10:30,10,129.975,130.05,129.9,130,96
20140801|2014-02-10 11:00,10,130.075,130.1,130,130,104
20140801|2014-02-10 11:30,10,130.025,130.1,130.025,130.1,56
20140801|2014-02-10 12:00,10,130.075,130.1,129.95,130.025,54
20140801|2014-02-10 12:30,10,130.05,130.3,130.05,130.275,149
20140801|2014-02-10 13:00,10,130.2,130.3,130.175,130.225,41
20140801|2014-02-10 13:30,10,130.25,130.25,130.225,130.225,4
20140801|2014-02-10 14:00,10,130.2,130.2,130.15,130.15,5
20140801|2014-02-10 14:30,10,130.25,130.325,130.25,130.325,13
20140801|2014-02-10 15:00,10,130.3,130.325,130.3,130.325,2
20140801|2014-02-10 15:30,10,130.325,130.35,130.325,130.35,3
20140801|2014-02-10 17:30,11,130.2,130.2,130.2,130.2,1
20140801|2014-02-10 22:00,11,130.1,130.1,130.075,130.075,2
20140801|2014-02-11 04:00,11,130.15,130.175,130.15,130.175,2
20140801|2014-02-11 05:30,11,130.125,130.125,130.125,130.125,2
20140801|2014-02-11 06:00,11,130.15,130.15,130.15,130.15,1
20140801|2014-02-11 06:30,11,130.075,130.125,130.075,130.125,4
20140801|2014-02-11 07:00,11,130.075,130.075,130.025,130.025,6
20140801|2014-02-11 08:00,11,130.125,130.125,130.1,130.125,3
20140801|2014-02-11 08:30,11,130.125,130.175,130.1,130.1,17
20140801|2014-02-11 09:00,11,130.225,130.575,130.175,130.525,190
20140801|2014-02-11 09:30,11,130.5,131.1,130.475,131.05,573
20140801|2014-02-11 10:00,11,131.025,131.1,130.775,130.825,238
20140801|2014-02-11 10:30,11,130.825,131,130.825,131,113
20140801|2014-02-11 11:00,11,130.975,130.975,130.85,130.95,76
20140801|2014-02-11 11:30,11,130.9,131,130.875,130.975,76
20140801|2014-02-11 12:00,11,131,131.075,130.875,130.975,329
20140801|2014-02-11 12:30,11,130.95,131.1,130.925,130.975,316
20140801|2014-02-11 13:00,11,130.95,131.1,130.95,131.1,192
20140801|2014-02-11 13:30,11,131.05,131.125,131.05,131.05,32
20140801|2014-02-11 14:00,11,131.025,131.025,131.025,131.025,3
20140801|2014-02-11 14:30,11,131.1,131.125,131.1,131.1,6
20140801|2014-02-11 15:00,11,131.075,131.075,131.075,131.075,1
20140801|2014-02-11 15:30,11,131,131,131,131,2
20140801|2014-02-11 18:00,12,131.05,131.05,131.05,131.05,1
20140801|2014-02-11 19:00,12,131.25,131.275,131.25,131.25,28
20140801|2014-02-11 20:30,12,131.3,131.3,131.3,131.3,2
20140801|2014-02-11 21:00,12,131.25,131.25,131.25,131.25,1
20140801|2014-02-11 22:00,12,131.25,131.25,131.25,131.25,2
20140801|2014-02-11 23:00,12,131.225,131.225,131.2,131.2,2
20140801|2014-02-12 02:30,12,131.2,131.2,131.2,131.2,1
20140801|2014-02-12 03:30,12,131.25,131.25,131.25,131.25,1
20140801|2014-02-12 04:00,12,131.25,131.25,131.25,131.25,1
20140801|2014-02-12 04:30,12,131.25,131.25,131.25,131.25,2
20140801|2014-02-12 05:00,12,131.25,131.25,131.2,131.2,2
20140801|2014-02-12 05:30,12,131.25,131.25,131.25,131.25,1
20140801|2014-02-12 06:30,12,131.25,131.25,131.25,131.25,4
20140801|2014-02-12 07:00,12,131.175,131.2,131.175,131.2,2
20140801|2014-02-12 07:30,12,131.175,131.25,131.15,131.225,19
20140801|2014-02-12 08:00,12,131.225,131.25,131.2,131.2,33
20140801|2014-02-12 08:30,12,131.175,131.3,131.125,131.3,118
20140801|2014-02-12 09:00,12,131.3,131.35,131.075,131.2,333
20140801|2014-02-12 09:30,12,131.2,131.25,130.975,131.1,223
20140801|2014-02-12 10:00,12,131.1,131.125,130.95,130.95,79
20140801|2014-02-12 10:30,12,130.95,130.95,130.5,130.675,327
20140801|2014-02-12 11:00,12,130.625,130.675,130.5,130.575,72
20140801|2014-02-12 11:30,12,130.575,130.725,130.575,130.575,54
20140801|2014-02-12 12:00,12,130.6,130.675,130.525,130.55,193
20140801|2014-02-12 12:30,12,130.575,130.675,130.4,130.4,183
20140801|2014-02-12 13:00,12,130.4,130.55,130.4,130.55,143
20140801|2014-02-12 13:30,12,130.6,130.775,130.5,130.5,74
20140801|2014-02-12 14:00,12,130.5,130.675,130.5,130.675,4
20140801|2014-02-12 14:30,12,130.625,130.65,130.575,130.65,7
20140801|2014-02-12 15:00,12,130.6,130.625,130.55,130.6,26
20140801|2014-02-12 15:30,12,130.625,130.675,130.525,130.6,32
20140801|2014-02-12 17:30,13,130.725,130.725,130.675,130.675,8
20140801|2014-02-12 18:30,13,130.75,130.8,130.75,130.8,5
20140801|2014-02-12 19:00,13,130.775,130.775,130.775,130.775,1
20140801|2014-02-12 19:30,13,130.725,130.725,130.725,130.725,1
20140801|2014-02-12 21:30,13,130.725,130.725,130.65,130.65,2
20140801|2014-02-13 05:00,13,130.7,130.7,130.7,130.7,1
20140801|2014-02-13 06:30,13,130.6,130.675,130.6,130.675,5
20140801|2014-02-13 07:00,13,130.675,130.675,130.675,130.675,4
20140801|2014-02-13 07:30,13,130.75,130.75,130.675,130.675,5
20140801|2014-02-13 08:00,13,130.75,130.75,130.725,130.75,12
20140801|2014-02-13 08:30,13,130.75,131,130.75,130.925,68
20140801|2014-02-13 09:00,13,130.95,131.125,130.675,130.875,704
20140801|2014-02-13 09:30,13,130.875,131.25,130.85,131,701
20140801|2014-02-13 10:00,13,131.05,131.2,131,131.1,86
20140801|2014-02-13 10:30,13,131.05,131.275,131.05,131.175,127
20140801|2014-02-13 11:00,13,131.175,131.375,131.175,131.325,284
20140801|2014-02-13 11:30,13,131.35,131.35,131.075,131.125,186
20140801|2014-02-13 12:00,13,131.1,131.225,130.85,131,267
20140801|2014-02-13 12:30,13,130.975,131.425,130.9,131.425,502
20140801|2014-02-13 13:00,13,131.4,131.425,131.35,131.425,182
20140801|2014-02-13 13:30,13,131.4,131.45,131.3,131.45,31
20140801|2014-02-13 14:00,13,131.45,131.5,131.45,131.5,107
20140801|2014-02-13 14:30,13,131.5,131.65,131.475,131.65,45
20140801|2014-02-13 15:00,13,131.55,131.625,131.55,131.625,32
20140801|2014-02-13 15:30,13,131.6,131.6,131.45,131.475,13
20140801|2014-02-13 17:00,14,131.6,131.625,131.6,131.625,12
20140801|2014-02-13 17:30,14,131.625,131.625,131.55,131.55,7
20140801|2014-02-13 18:00,14,131.625,131.625,131.625,131.625,1
20140801|2014-02-13 18:30,14,131.6,131.6,131.6,131.6,2
20140801|2014-02-13 19:00,14,131.6,131.625,131.6,131.625,5
20140801|2014-02-13 19:30,14,131.65,131.65,131.55,131.55,3
20140801|2014-02-13 20:00,14,131.55,131.575,131.5,131.575,5
20140801|2014-02-13 20:30,14,131.625,131.625,131.625,131.625,1
20140801|2014-02-13 21:00,14,131.65,131.65,131.475,131.475,6
20140801|2014-02-13 22:00,14,131.625,131.625,131.625,131.625,2
20140801|2014-02-13 23:30,14,131.5,131.5,131.5,131.5,2
20140801|2014-02-14 00:30,14,131.55,131.55,131.55,131.55,2
20140801|2014-02-14 01:00,14,131.55,131.55,131.55,131.55,1
20140801|2014-02-14 01:30,14,131.575,131.575,131.575,131.575,2
20140801|2014-02-14 04:30,14,131.525,131.525,131.475,131.475,7
20140801|2014-02-14 06:00,14,131.575,131.6,131.575,131.6,6
20140801|2014-02-14 06:30,14,131.6,131.6,131.6,131.6,3
20140801|2014-02-14 07:00,14,131.65,131.65,131.6,131.6,3
20140801|2014-02-14 07:30,14,131.6,131.6,131.5,131.525,22
20140801|2014-02-14 08:00,14,131.525,131.575,131.5,131.525,52
20140801|2014-02-14 08:30,14,131.55,131.625,131.525,131.55,67
20140801|2014-02-14 09:00,14,131.525,131.55,131.1,131.175,245
20140801|2014-02-14 09:30,14,131.15,131.25,131,131.025,231
20140801|2014-02-14 10:00,14,131.05,131.15,130.95,131,103
20140801|2014-02-14 10:30,14,131.05,131.1,130.975,131.025,59
20140801|2014-02-14 11:00,14,131.075,131.1,130.675,130.85,284
20140801|2014-02-14 11:30,14,130.825,130.9,130.8,130.875,78
20140801|2014-02-14 12:00,14,130.9,130.975,130.85,130.95,45
20140801|2014-02-14 12:30,14,130.975,131.2,130.9,131.05,288
20140801|2014-02-14 13:00,14,131.025,131.25,131,131.175,272
20140801|2014-02-14 13:30,14,131.15,131.2,131,131,29
20140801|2014-02-18 09:00,18,131.5,131.875,131.425,131.775,627
20140801|2014-02-18 09:30,18,131.75,131.825,131.65,131.8,191
20140801|2014-02-18 10:00,18,131.8,131.875,131.75,131.825,163
20140801|2014-02-18 10:30,18,131.8,131.8,131.725,131.75,48
20140801|2014-02-18 11:00,18,131.8,131.8,131.725,131.775,54
20140801|2014-02-18 11:30,18,131.8,131.9,131.75,131.8,117
20140801|2014-02-18 12:00,18,131.8,131.85,131.7,131.85,116
20140801|2014-02-18 12:30,18,131.825,132.05,131.8,132,561
20140801|2014-02-18 13:00,18,132,132.075,131.975,132.05,69
20140801|2014-02-18 13:30,18,132.025,132.025,131.95,132,26
20140801|2014-02-18 14:00,18,131.95,131.95,131.95,131.95,7
20140801|2014-02-18 14:30,18,132,132,131.975,132,6
20140801|2014-02-18 15:00,18,132,132,131.975,132,5
20140801|2014-02-18 15:30,18,132,132.025,132,132.025,3
20140801|2014-02-18 19:00,19,132,132,132,132,1
20140801|2014-02-18 20:30,19,132,132,132,132,1
20140801|2014-02-18 21:00,19,131.95,131.95,131.95,131.95,1
20140801|2014-02-18 22:30,19,131.95,131.95,131.95,131.95,1
20140801|2014-02-19 01:30,19,131.9,131.9,131.9,131.9,2
20140801|2014-02-19 02:30,19,131.85,131.875,131.85,131.85,5
20140801|2014-02-19 04:00,19,131.95,131.95,131.85,131.85,5
20140801|2014-02-19 04:30,19,131.825,131.825,131.825,131.825,1
20140801|2014-02-19 05:30,19,131.825,131.825,131.825,131.825,2
20140801|2014-02-19 06:00,19,131.925,132,131.925,132,12
20140801|2014-02-19 06:30,19,131.9,132,131.9,132,16
20140801|2014-02-19 07:00,19,132,132,132,132,1
20140801|2014-02-19 08:00,19,132,132,131.85,132,32
20140801|2014-02-19 08:30,19,132,132.15,131.975,132.05,113
20140801|2014-02-19 09:00,19,132.075,132.175,131.85,132.05,283
20140801|2014-02-19 09:30,19,132.1,132.375,132.05,132.05,388
20140801|2014-02-19 10:00,19,132.1,132.125,131.35,131.775,482
20140801|2014-02-19 10:30,19,131.775,132.125,131.725,131.8,232
20140801|2014-02-19 11:00,19,131.875,132.175,131.875,132.15,105
20140801|2014-02-19 11:30,19,132.1,132.125,131.65,131.65,214
20140801|2014-02-19 12:00,19,131.65,131.8,131.4,131.425,560
20140801|2014-02-19 12:30,19,131.4,131.5,131.125,131.475,617
20140801|2014-02-19 13:00,19,131.475,131.525,131.4,131.475,124
20140801|2014-02-19 13:30,19,131.4,131.4,131.25,131.275,57
20140801|2014-02-19 14:00,19,131.275,131.35,131.2,131.275,44
20140801|2014-02-19 14:30,19,131.375,131.375,131.3,131.35,31
20140801|2014-02-19 15:30,19,131.325,131.375,131.325,131.35,10
20140801|2014-02-19 17:00,20,131.3,131.3,131.2,131.2,3
20140801|2014-02-19 17:30,20,131.25,131.25,131.25,131.25,1
20140801|2014-02-19 19:30,20,131.25,131.25,131.2,131.25,7
20140801|2014-02-19 23:30,20,131.275,131.275,131.275,131.275,1
20140801|2014-02-20 01:30,20,131.2,131.225,131.2,131.225,3
20140801|2014-02-20 02:30,20,131.225,131.225,131.225,131.225,2
20140801|2014-02-20 03:00,20,131.2,131.2,131.2,131.2,2
20140801|2014-02-20 04:30,20,131.225,131.225,131.175,131.175,3
20140801|2014-02-20 06:00,20,131.225,131.225,131.225,131.225,1
20140801|2014-02-20 07:00,20,131.325,131.35,131.325,131.35,3
20140801|2014-02-20 07:30,20,131.35,131.375,131.3,131.35,6
20140801|2014-02-20 08:00,20,131.3,131.35,131.3,131.35,9
20140801|2014-02-20 08:30,20,131.375,131.6,131.375,131.55,36
20140801|2014-02-20 09:00,20,131.55,131.625,131.275,131.5,326
20140801|2014-02-20 09:30,20,131.5,131.725,131.45,131.725,216
20140801|2014-02-20 10:00,20,131.725,131.8,131.475,131.7,234
20140801|2014-02-20 10:30,20,131.75,131.8,131.65,131.675,120
20140801|2014-02-20 11:00,20,131.7,131.75,131.5,131.55,131
20140801|2014-02-20 11:30,20,131.5,131.7,131.5,131.675,67
20140801|2014-02-20 12:00,20,131.625,131.7,131.6,131.6,50
20140801|2014-02-20 12:30,20,131.6,131.7,131.475,131.7,439
20140801|2014-02-20 13:00,20,131.725,131.725,131.65,131.7,132
20140801|2014-02-20 13:30,20,131.7,131.75,131.7,131.75,16
20140801|2014-02-20 14:00,20,131.725,131.725,131.675,131.675,22
20140801|2014-02-20 14:30,20,131.7,131.75,131.7,131.75,3
20140801|2014-02-20 15:00,20,131.75,131.775,131.75,131.775,14
20140801|2014-02-20 15:30,20,131.775,131.85,131.775,131.8,44
20140801|2014-02-20 19:30,21,131.725,131.725,131.725,131.725,1
20140801|2014-02-20 20:30,21,131.65,131.65,131.65,131.65,2
20140801|2014-02-21 04:00,21,131.85,131.85,131.85,131.85,1
20140801|2014-02-21 06:30,21,131.65,131.675,131.625,131.625,5
20140801|2014-02-21 07:30,21,131.825,131.85,131.825,131.825,8
20140801|2014-02-21 08:00,21,131.775,131.875,131.725,131.85,50
20140801|2014-02-21 08:30,21,131.875,131.95,131.825,131.925,80
20140801|2014-02-21 09:00,21,131.925,131.925,131.55,131.6,290
20140801|2014-02-21 09:30,21,131.55,131.675,131.45,131.65,180
20140801|2014-02-21 10:00,21,131.675,131.675,131.15,131.3,196
20140801|2014-02-21 10:30,21,131.325,131.375,131.075,131.2,313
20140801|2014-02-21 11:00,21,131.2,131.375,131.125,131.375,195
20140801|2014-02-21 11:30,21,131.375,131.775,131.3,131.4,420
20140801|2014-02-21 12:00,21,131.325,131.6,131.275,131.5,239
20140801|2014-02-21 12:30,21,131.525,131.525,131.2,131.225,119
20140801|2014-02-21 13:00,21,131.2,131.375,131.2,131.375,153
20140801|2014-02-21 13:30,21,131.25,131.4,131.25,131.35,19
20140801|2014-02-24 09:00,24,131,131.625,130.65,131.275,839
20140801|2014-02-24 09:30,24,131.25,131.25,130.625,130.65,317
20140801|2014-02-24 10:00,24,130.7,130.9,130.65,130.75,185
20140801|2014-02-24 10:30,24,130.725,130.925,130.65,130.725,147
20140801|2014-02-24 11:00,24,130.675,130.95,130.65,130.95,202
20140801|2014-02-24 11:30,24,130.9,131,130.85,130.9,211
20140801|2014-02-24 12:00,24,130.9,131.075,130.875,131.05,114
20140801|2014-02-24 12:30,24,131.05,131.275,130.8,130.825,312
20140801|2014-02-24 13:00,24,130.825,130.975,130.8,130.8,86
20140801|2014-02-24 13:30,24,130.875,130.95,130.85,130.925,9
20140801|2014-02-24 14:00,24,130.925,130.925,130.875,130.875,2
20140801|2014-02-24 14:30,24,130.95,130.95,130.9,130.9,11
20140801|2014-02-24 15:00,24,131,131,130.875,130.925,16
20140801|2014-02-24 15:30,24,131.025,131.025,130.925,130.925,4
20140801|2014-02-24 17:30,25,131.025,131.025,131.025,131.025,1
20140801|2014-02-24 18:00,25,131.075,131.075,131.05,131.05,2
20140801|2014-02-24 19:00,25,131.075,131.075,131.075,131.075,1
20140801|2014-02-24 19:30,25,131.025,131.025,131,131,2
20140801|2014-02-24 21:00,25,131.05,131.05,131.05,131.05,1
20140801|2014-02-24 21:30,25,131.15,131.15,131.075,131.075,4
20140801|2014-02-25 02:30,25,131.075,131.075,131.075,131.075,1
20140801|2014-02-25 05:00,25,131.175,131.2,131.175,131.2,5
20140801|2014-02-25 07:00,25,131.15,131.15,131.125,131.125,2
20140801|2014-02-25 07:30,25,131,131,130.95,130.975,5
20140801|2014-02-25 08:00,25,131.075,131.075,130.95,130.95,13
20140801|2014-02-25 08:30,25,131,131.1,130.975,131,94
20140801|2014-02-25 09:00,25,131,131.45,131,131.425,397
20140801|2014-02-25 09:30,25,131.45,131.55,131.375,131.4,236
20140801|2014-02-25 10:00,25,131.425,131.5,131.225,131.45,118
20140801|2014-02-25 10:30,25,131.5,131.55,131.425,131.475,231
20140801|2014-02-25 11:00,25,131.5,131.6,131.45,131.525,233
20140801|2014-02-25 11:30,25,131.55,131.7,131.45,131.5,326
20140801|2014-02-25 12:00,25,131.5,131.825,131.45,131.75,520
20140801|2014-02-25 12:30,25,131.775,131.9,131.575,131.625,434
20140801|2014-02-25 13:00,25,131.625,131.7,131.575,131.625,96
20140801|2014-02-25 13:30,25,131.625,131.825,131.625,131.825,75
20140801|2014-02-25 14:00,25,131.8,131.8,131.7,131.7,9
20140801|2014-02-25 14:30,25,131.75,131.75,131.725,131.725,2
20140801|2014-02-25 15:00,25,131.8,131.85,131.775,131.85,10
20140801|2014-02-25 15:30,25,131.8,131.9,131.8,131.8,11
20140801|2014-02-25 17:00,26,131.9,131.9,131.9,131.9,2
20140801|2014-02-25 17:30,26,131.8,131.875,131.8,131.875,4
20140801|2014-02-25 18:00,26,131.9,131.925,131.9,131.925,8
20140801|2014-02-25 19:30,26,131.9,131.95,131.9,131.95,7
20140801|2014-02-25 20:00,26,131.95,132.05,131.95,132.05,22
20140801|2014-02-25 20:30,26,131.9,131.9,131.9,131.9,5
20140801|2014-02-25 21:30,26,131.9,131.925,131.9,131.925,4
20140801|2014-02-25 22:30,26,131.975,132.1,131.975,132.1,11
20140801|2014-02-26 00:00,26,132.15,132.15,132.15,132.15,1
20140801|2014-02-26 01:00,26,132.1,132.1,132.1,132.1,1
20140801|2014-02-26 01:30,26,132.05,132.05,132.05,132.05,3
20140801|2014-02-26 02:30,26,132.1,132.175,132.1,132.175,4
20140801|2014-02-26 03:00,26,132.175,132.175,132.175,132.175,4
20140801|2014-02-26 04:00,26,132.2,132.2,132.2,132.2,6
20140801|2014-02-26 05:00,26,132.1,132.1,132.1,132.1,1
20140801|2014-02-26 05:30,26,132.15,132.15,132.15,132.15,1
20140801|2014-02-26 06:00,26,132.075,132.075,131.975,131.975,5
20140801|2014-02-26 06:30,26,132.025,132.05,132,132.05,11
20140801|2014-02-26 07:00,26,132.125,132.225,132.05,132.2,33
20140801|2014-02-26 07:30,26,132.175,132.5,132.175,132.425,217
20140801|2014-02-26 08:00,26,132.5,132.9,132.25,132.25,512
20140801|2014-02-26 08:30,26,132.35,132.4,132.125,132.125,230
20140801|2014-02-26 09:00,26,132.2,132.325,132,132.075,304
20140801|2014-02-26 09:30,26,132.05,132.3,131.875,132.3,606
20140801|2014-02-26 10:00,26,132.3,132.325,131.825,131.925,485
20140801|2014-02-26 10:30,26,131.975,132.225,131.875,132.175,182
20140801|2014-02-26 11:00,26,132.15,132.225,132.025,132.05,568
20140801|2014-02-26 11:30,26,132.025,132.15,132.025,132.1,307
20140801|2014-02-26 12:00,26,132.125,132.35,132.025,132.35,507
20140801|2014-02-26 12:30,26,132.35,132.725,132.1,132.625,1411
20140801|2014-02-26 13:00,26,132.6,132.9,132.6,132.8,298
20140801|2014-02-26 13:30,26,132.775,132.85,132.7,132.85,89
20140801|2014-02-26 14:00,26,132.9,133,132.9,132.975,94
20140801|2014-02-26 14:30,26,133,133,132.95,132.95,75
20140801|2014-02-26 15:00,26,132.95,133,132.825,132.9,35
20140801|2014-02-26 15:30,26,132.825,132.9,132.775,132.9,42
20140801|2014-02-26 17:00,27,132.9,132.95,132.75,132.75,11
20140801|2014-02-26 17:30,27,132.75,132.825,132.75,132.75,13
20140801|2014-02-26 18:30,27,132.8,132.8,132.8,132.8,1
20140801|2014-02-26 19:00,27,133,133,133,133,16
20140801|2014-02-26 19:30,27,133,133.075,133,133.075,25
20140801|2014-02-26 20:00,27,133,133,132.9,132.9,4
20140801|2014-02-26 21:30,27,132.875,132.875,132.85,132.85,10
20140801|2014-02-26 22:00,27,132.825,132.825,132.825,132.825,2
20140801|2014-02-26 22:30,27,132.825,132.825,132.825,132.825,2
20140801|2014-02-26 23:00,27,132.9,132.9,132.9,132.9,1
20140801|2014-02-27 00:00,27,132.9,132.9,132.825,132.825,7
20140801|2014-02-27 02:00,27,132.925,132.925,132.925,132.925,1
20140801|2014-02-27 03:00,27,132.95,132.95,132.95,132.95,1
20140801|2014-02-27 03:30,27,132.825,132.9,132.825,132.9,4
20140801|2014-02-27 05:30,27,132.9,132.9,132.9,132.9,1
20140801|2014-02-27 06:00,27,133.025,133.05,133.025,133.05,15
20140801|2014-02-27 06:30,27,133.05,133.075,133,133,8
20140801|2014-02-27 07:00,27,132.925,133,132.875,132.95,14
20140801|2014-02-27 07:30,27,133,133.1,132.925,133.1,25
20140801|2014-02-27 08:00,27,133.025,133.225,133.025,133.15,191
20140801|2014-02-27 08:30,27,133.15,133.2,132.975,133.05,62
20140801|2014-02-27 09:00,27,133.1,133.125,132.725,133.1,401
20140801|2014-02-27 09:30,27,133.125,133.3,133,133.2,415
20140801|2014-02-27 10:00,27,133.2,133.225,132.775,132.825,386
20140801|2014-02-27 10:30,27,132.8,132.925,132.475,132.5,282
20140801|2014-02-27 11:00,27,132.475,132.675,131.85,132.05,637
20140801|2014-02-27 11:30,27,132.125,132.25,131.9,132.075,363
20140801|2014-02-27 12:00,27,132.05,132.2,132,132.2,174
20140801|2014-02-27 12:30,27,132.25,132.65,132.25,132.425,485
20140801|2014-02-27 13:00,27,132.475,132.6,132.475,132.55,145
20140801|2014-02-27 13:30,27,132.55,132.55,132.4,132.4,23
20140801|2014-02-27 14:00,27,132.4,132.575,132.4,132.4,23
20140801|2014-02-27 14:30,27,132.425,132.425,132.375,132.375,3
20140801|2014-02-27 15:30,27,132.525,132.525,132.4,132.4,3
20140801|2014-02-27 17:00,28,132.55,132.55,132.5,132.5,3
20140801|2014-02-27 17:30,28,132.525,132.775,132.525,132.675,8
20140801|2014-02-27 18:00,28,132.7,132.7,132.675,132.675,2
20140801|2014-02-27 18:30,28,132.675,132.675,132.675,132.675,1
20140801|2014-02-27 20:00,28,132.65,132.65,132.65,132.65,2
20140801|2014-02-27 21:00,28,132.55,132.55,132.55,132.55,6
20140801|2014-02-28 00:00,28,132.425,132.45,132.425,132.45,3
20140801|2014-02-28 02:00,28,132.45,132.45,132.45,132.45,1
20140801|2014-02-28 02:30,28,132.375,132.375,132.375,132.375,1
20140801|2014-02-28 03:30,28,132.35,132.35,132.35,132.35,1
20140801|2014-02-28 04:00,28,132.4,132.4,132.4,132.4,2
20140801|2014-02-28 05:30,28,132.35,132.35,132.35,132.35,8
20140801|2014-02-28 07:30,28,132.45,132.45,132.45,132.45,4
20140801|2014-02-28 08:00,28,132.5,132.65,132.475,132.65,61
20140801|2014-02-28 08:30,28,132.725,132.725,132.575,132.625,90
20140801|2014-02-28 09:00,28,132.625,132.8,132.3,132.35,218
20140801|2014-02-28 09:30,28,132.275,132.85,132,132.775,515
20140801|2014-02-28 10:00,28,132.8,132.85,132.375,132.6,178
20140801|2014-02-28 10:30,28,132.55,133,132.55,132.825,235
20140801|2014-02-28 11:00,28,132.725,133.125,132.6,133.125,323
20140801|2014-02-28 11:30,28,133.075,133.325,133,133.1,169
20140801|2014-02-28 12:00,28,133,133.225,132.9,132.975,241
20140801|2014-02-28 12:30,28,132.95,133,132.375,132.4,614
20140801|2014-02-28 13:00,28,132.55,132.75,132.425,132.625,242
20140801|2014-02-28 13:30,28,132.625,132.75,132.575,132.575,22
20140801|2014-03-03 09:00,3,132.675,132.825,132.125,132.625,495
20140801|2014-03-03 09:30,3,132.675,132.7,132.375,132.65,349
20140801|2014-03-03 10:00,3,132.65,133.075,132.65,132.925,278
20140801|2014-03-03 10:30,3,132.95,133.1,132.925,132.95,143
20140801|2014-03-03 11:00,3,132.95,132.975,132.25,132.35,274
20140801|2014-03-03 11:30,3,132.475,132.65,132.2,132.55,225
20140801|2014-03-03 12:00,3,132.625,132.8,132.6,132.8,186
20140801|2014-03-03 12:30,3,132.8,133.25,132.675,133.25,382
20140801|2014-03-03 13:00,3,133.225,133.425,133.225,133.35,274
20140801|2014-03-03 13:30,3,133.325,133.4,133.325,133.4,79
20140801|2014-03-03 14:00,3,133.375,133.45,133.375,133.425,105
20140801|2014-03-03 14:30,3,133.375,133.375,133.325,133.325,10
20140801|2014-03-03 15:30,3,133.325,133.4,133.325,133.4,7
20140801|2014-03-03 17:00,4,133.325,133.4,133.25,133.25,9
20140801|2014-03-03 17:30,4,133.25,133.25,133.25,133.25,2
20140801|2014-03-03 18:00,4,133.25,133.25,133.25,133.25,2
20140801|2014-03-03 18:30,4,133.25,133.25,133.25,133.25,8
20140801|2014-03-03 19:00,4,133.25,133.25,133.225,133.225,6
20140801|2014-03-03 20:00,4,133.225,133.225,133.2,133.2,7
20140801|2014-03-03 20:30,4,133.25,133.25,133.25,133.25,1
20140801|2014-03-03 21:30,4,133.25,133.25,133.225,133.225,8
20140801|2014-03-03 23:00,4,133.3,133.3,133.3,133.3,1
20140801|2014-03-03 23:30,4,133.2,133.2,133.2,133.2,1
20140801|2014-03-04 00:00,4,133.225,133.3,133.2,133.3,7
20140801|2014-03-04 00:30,4,133.25,133.25,133.15,133.15,41
20140801|2014-03-04 01:00,4,133.25,133.25,133.25,133.25,1
20140801|2014-03-04 02:30,4,133.25,133.3,133.25,133.3,4
20140801|2014-03-04 03:00,4,133.2,133.275,133.15,133.275,6
20140801|2014-03-04 04:00,4,133.225,133.225,133.225,133.225,1
20140801|2014-03-04 05:00,4,133.275,133.275,133.275,133.275,3
20140801|2014-03-04 05:30,4,133.25,133.25,133.2,133.2,3
20140801|2014-03-04 06:00,4,133.175,133.25,133.175,133.25,2
20140801|2014-03-04 07:00,4,133.275,133.3,133.25,133.25,5
20140801|2014-03-04 07:30,4,133.25,133.4,133.25,133.4,12
20140801|2014-03-04 08:00,4,133.325,133.5,133.325,133.45,178
20140801|2014-03-04 08:30,4,133.475,133.775,133.425,133.775,232
20140801|2014-03-04 09:00,4,133.775,134,133.475,133.8,913
20140801|2014-03-04 09:30,4,133.8,134.225,133.8,133.95,875
20140801|2014-03-04 10:00,4,133.975,134.75,133.975,134.725,909
20140801|2014-03-04 10:30,4,134.725,135.1,134.3,134.3,1217
20140801|2014-03-04 11:00,4,134.325,134.5,134.3,134.5,139
20140801|2014-03-04 11:30,4,134.525,134.7,134.35,134.7,259
20140801|2014-03-04 12:00,4,134.7,135,134.525,134.95,309
20140801|2014-03-04 12:30,4,134.95,135,134.675,134.75,794
20140801|2014-03-04 13:00,4,134.725,134.725,134.575,134.625,218
20140801|2014-03-04 13:30,4,134.625,134.85,134.6,134.65,31
20140801|2014-03-04 14:00,4,134.55,134.55,134.55,134.55,1
20140801|2014-03-04 14:30,4,134.7,134.8,134.625,134.75,8
20140801|2014-03-04 15:00,4,134.6,134.6,134.325,134.325,67
20140801|2014-03-04 15:30,4,134.3,134.325,134.25,134.25,95
20140801|2014-03-04 17:00,5,134.5,134.5,134.175,134.375,96
20140801|2014-03-04 17:30,5,134.35,134.4,134.325,134.4,51
20140801|2014-03-04 18:00,5,134.475,134.5,134.475,134.5,6
20140801|2014-03-04 18:30,5,134.55,134.55,134.55,134.55,1
20140801|2014-03-04 19:00,5,134.425,134.45,134.425,134.45,8
20140801|2014-03-04 19:30,5,134.525,134.525,134.525,134.525,2
20140801|2014-03-04 20:00,5,134.6,134.6,134.6,134.6,2
20140801|2014-03-04 21:00,5,134.55,134.55,134.525,134.525,5
20140801|2014-03-04 23:00,5,134.6,134.6,134.6,134.6,1
20140801|2014-03-04 23:30,5,134.6,134.6,134.6,134.6,1
20140801|2014-03-05 00:30,5,134.625,134.625,134.625,134.625,2
20140801|2014-03-05 02:00,5,134.65,134.65,134.65,134.65,2
20140801|2014-03-05 05:30,5,134.65,134.7,134.65,134.7,7
20140801|2014-03-05 06:30,5,134.7,134.775,134.65,134.7,19
20140801|2014-03-05 07:00,5,134.65,134.75,134.65,134.7,52
20140801|2014-03-05 07:30,5,134.675,134.925,134.65,134.925,66
20140801|2014-03-05 08:00,5,134.925,135.075,134.875,135.05,252
20140801|2014-03-05 08:30,5,135.075,135.4,134.875,135.4,496
20140801|2014-03-05 09:00,5,135.325,135.4,134.15,134.45,1250
20140801|2014-03-05 09:30,5,134.375,134.625,133.85,134.25,637
20140801|2014-03-05 10:00,5,134.25,134.375,133.125,133.475,942
20140801|2014-03-05 10:30,5,133.475,133.475,133,133.025,799
20140801|2014-03-05 11:00,5,133.025,133.075,131.925,132.45,810
20140801|2014-03-05 11:30,5,132.4,132.775,132.3,132.475,161
20140801|2014-03-05 12:00,5,132.65,132.7,132.3,132.65,189
20140801|2014-03-05 12:30,5,132.65,133.4,132.6,133.325,717
20140801|2014-03-05 13:00,5,133.35,133.375,133.275,133.325,155
20140801|2014-03-05 13:30,5,133.35,133.45,133.325,133.45,27
20140801|2014-03-05 14:30,5,133.4,133.4,133.325,133.325,3
20140801|2014-03-05 15:00,5,133.3,133.4,133.3,133.4,8
20140801|2014-03-05 15:30,5,133.325,133.4,133.25,133.3,32
20140801|2014-03-05 17:00,6,133.225,133.4,133.1,133.4,33
20140801|2014-03-05 17:30,6,133.4,133.4,133.375,133.375,3
20140801|2014-03-05 18:00,6,133.275,133.275,133.275,133.275,3
20140801|2014-03-05 18:30,6,133.225,133.225,133.225,133.225,3
20140801|2014-03-05 19:00,6,133.225,133.225,133.225,133.225,1
20140801|2014-03-05 20:00,6,133.225,133.225,133.15,133.15,5
20140801|2014-03-05 20:30,6,133.15,133.15,133.075,133.1,11
20140801|2014-03-05 21:00,6,133.1,133.175,133.1,133.1,4
20140801|2014-03-05 22:00,6,133.1,133.125,133,133,12
20140801|2014-03-06 00:00,6,133.025,133.025,133.025,133.025,1
20140801|2014-03-06 00:30,6,133.025,133.025,133.025,133.025,1
20140801|2014-03-06 01:00,6,133.1,133.1,133.1,133.1,1
20140801|2014-03-06 05:30,6,133.175,133.175,133.175,133.175,1
20140801|2014-03-06 06:30,6,133.175,133.175,132.975,132.975,20
20140801|2014-03-06 07:00,6,133.125,133.15,133,133.15,8
20140801|2014-03-06 07:30,6,133.175,133.175,133,133,24
20140801|2014-03-06 08:00,6,133.025,133.1,133,133.075,50
20140801|2014-03-06 08:30,6,133.05,133.175,132.725,133.075,183
20140801|2014-03-06 09:00,6,133.15,133.35,132.825,132.9,349
20140801|2014-03-06 09:30,6,132.925,133.2,132.825,133.075,220
20140801|2014-03-06 10:00,6,133,133.25,132.85,133.05,155
20140801|2014-03-06 10:30,6,132.95,133.2,132.95,133.2,63
20140801|2014-03-06 11:00,6,133.125,133.175,132.975,133,95
20140801|2014-03-06 11:30,6,132.975,133.15,132.875,133.1,93
20140801|2014-03-06 12:00,6,133.05,133.15,133.025,133.125,62
20140801|2014-03-06 12:30,6,133.125,133.15,132.95,133.1,347
20140801|2014-03-06 13:00,6,133.1,133.2,133.1,133.2,148
20140801|2014-03-06 13:30,6,133.2,133.2,133.1,133.125,24
20140801|2014-03-06 14:00,6,133.15,133.15,133.075,133.075,5
20140801|2014-03-06 14:30,6,133,133.025,133,133,4
20140801|2014-03-06 15:00,6,133.025,133.025,133.025,133.025,3
20140801|2014-03-06 15:30,6,133.05,133.05,133,133,11
20140801|2014-03-06 17:00,7,132.975,133,132.925,132.925,7
20140801|2014-03-06 18:30,7,133,133,133,133,1
20140801|2014-03-06 19:00,7,133,133,133,133,7
20140801|2014-03-06 20:00,7,132.925,133.05,132.925,133.05,3
20140801|2014-03-06 20:30,7,133.05,133.05,133.05,133.05,1
20140801|2014-03-06 22:30,7,133.025,133.025,133.025,133.025,2
20140801|2014-03-07 02:30,7,133.1,133.25,133.1,133.25,2
20140801|2014-03-07 04:00,7,133.075,133.1,133.075,133.1,2
20140801|2014-03-07 05:00,7,133.15,133.15,133.15,133.15,4
20140801|2014-03-07 05:30,7,133.05,133.05,133.05,133.05,1
20140801|2014-03-07 06:00,7,133.025,133.025,133.025,133.025,1
20140801|2014-03-07 06:30,7,132.95,132.975,132.95,132.975,12
20140801|2014-03-07 07:00,7,133.1,133.1,133.075,133.075,2
20140801|2014-03-07 07:30,7,133.125,133.225,133.125,133.2,11
20140801|2014-03-07 08:00,7,133.25,133.325,133.225,133.225,41
20140801|2014-03-07 08:30,7,133.225,133.35,133.175,133.35,49
20140801|2014-03-07 09:00,7,133.325,133.4,133.1,133.325,150
20140801|2014-03-07 09:30,7,133.325,133.45,133.25,133.275,163
20140801|2014-03-07 10:00,7,133.325,133.45,133.325,133.425,94
20140801|2014-03-07 10:30,7,133.45,133.5,133.4,133.5,95
20140801|2014-03-07 11:00,7,133.475,133.65,133.45,133.55,189
20140801|2014-03-07 11:30,7,133.55,133.625,133.45,133.625,158
20140801|2014-03-07 12:00,7,133.65,133.675,133.55,133.6,104
20140801|2014-03-07 12:30,7,133.6,133.85,133.575,133.8,710
20140801|2014-03-07 13:00,7,133.775,133.8,133.725,133.75,164
20140801|2014-03-07 13:30,7,133.775,133.775,133.725,133.75,21
20140801|2014-03-10 09:00,10,133.725,134.175,133.575,133.85,372
20140801|2014-03-10 09:30,10,133.85,134,133.85,133.9,155
20140801|2014-03-10 10:00,10,133.825,134.025,133.6,133.9,211
20140801|2014-03-10 10:30,10,133.825,133.975,133.7,133.975,261
20140801|2014-03-10 11:00,10,134.05,134.475,133.875,134.25,376
20140801|2014-03-10 11:30,10,134.3,134.4,134.075,134.15,260
20140801|2014-03-10 12:00,10,134.225,134.225,134.075,134.125,86
20140801|2014-03-10 12:30,10,134.125,134.45,134.1,134.3,610
20140801|2014-03-10 13:00,10,134.375,134.45,134.275,134.325,161
20140801|2014-03-10 14:00,10,134.375,134.375,134.375,134.375,1
20140801|2014-03-10 14:30,10,134.375,134.425,134.375,134.375,7
20140801|2014-03-10 15:00,10,134.3,134.3,134.3,134.3,8
20140801|2014-03-10 15:30,10,134.3,134.45,134.275,134.45,24
20140801|2014-03-10 17:00,11,134.275,134.275,134.175,134.175,7
20140801|2014-03-10 17:30,11,134.325,134.325,134.325,134.325,1
20140801|2014-03-10 18:00,11,134.325,134.325,134.175,134.175,32
20140801|2014-03-10 18:30,11,134.225,134.45,134.225,134.45,89
20140801|2014-03-10 19:00,11,134.45,134.475,134.45,134.475,29
20140801|2014-03-10 21:30,11,134.45,134.45,134.45,134.45,81
20140801|2014-03-10 22:00,11,134.45,134.45,134.45,134.45,2
20140801|2014-03-10 22:30,11,134.45,134.45,134.45,134.45,51
20140801|2014-03-10 23:30,11,134.45,134.45,134.45,134.45,1
20140801|2014-03-11 00:00,11,134.45,134.45,134.45,134.45,9
20140801|2014-03-11 03:00,11,134.45,134.45,134.45,134.45,7
20140801|2014-03-11 03:30,11,134.375,134.375,134.375,134.375,1
20140801|2014-03-11 05:30,11,134.4,134.45,134.4,134.45,9
20140801|2014-03-11 06:00,11,134.4,134.4,134.4,134.4,1
20140801|2014-03-11 06:30,11,134.4,134.45,134.4,134.45,2
20140801|2014-03-11 07:00,11,134.4,134.45,134.4,134.45,19
20140801|2014-03-11 07:30,11,134.45,134.475,134.35,134.35,71
20140801|2014-03-11 08:00,11,134.5,134.5,134.4,134.45,63
20140801|2014-03-11 08:30,11,134.45,134.65,134.4,134.65,400
20140801|2014-03-11 09:00,11,134.65,134.7,134.4,134.5,504
20140801|2014-03-11 09:30,11,134.6,134.6,134.2,134.275,383
20140801|2014-03-11 10:00,11,134.275,134.525,134.1,134.425,297
20140801|2014-03-11 10:30,11,134.275,134.45,134.05,134.175,247
20140801|2014-03-11 11:00,11,134.2,134.2,133.75,133.875,364
20140801|2014-03-11 11:30,11,133.9,133.95,133.75,133.75,136
20140801|2014-03-11 12:00,11,133.75,133.775,133.5,133.65,377
20140801|2014-03-11 12:30,11,133.675,134.1,133.675,133.925,410
20140801|2014-03-11 13:00,11,133.925,134.05,133.9,134.05,277
20140801|2014-03-11 13:30,11,134.05,134.15,134.05,134.15,16
20140801|2014-03-11 14:00,11,134.1,134.15,134.05,134.15,34
20140801|2014-03-11 14:30,11,134.125,134.125,134.125,134.125,3
20140801|2014-03-11 15:00,11,134.1,134.15,134.05,134.15,12
20140801|2014-03-11 15:30,11,134.075,134.1,134.025,134.1,24
20140801|2014-03-11 17:00,12,134.075,134.075,133.975,133.975,16
20140801|2014-03-11 17:30,12,133.925,133.925,133.9,133.9,5
20140801|2014-03-11 18:00,12,133.9,133.95,133.9,133.95,5
20140801|2014-03-11 18:30,12,133.95,133.975,133.95,133.95,7
20140801|2014-03-11 19:00,12,134.05,134.125,133.975,134.125,23
20140801|2014-03-11 20:30,12,134.15,134.15,134.15,134.15,4
20140801|2014-03-11 21:00,12,134.175,134.175,134.175,134.175,1
20140801|2014-03-11 21:30,12,134.05,134.05,133.9,133.9,8
20140801|2014-03-11 23:00,12,134.025,134.025,134.025,134.025,2
20140801|2014-03-12 00:30,12,134.025,134.025,134,134,20
20140801|2014-03-12 01:00,12,134.025,134.025,134.025,134.025,2
20140801|2014-03-12 03:00,12,134.1,134.125,134.1,134.125,6
20140801|2014-03-12 03:30,12,134.15,134.15,134.15,134.15,6
20140801|2014-03-12 04:00,12,134.175,134.2,134.15,134.2,14
20140801|2014-03-12 04:30,12,134.2,134.2,134.2,134.2,1
20140801|2014-03-12 05:00,12,134.2,134.2,134.2,134.2,1
20140801|2014-03-12 05:30,12,134.2,134.2,134.2,134.2,1
20140801|2014-03-12 06:30,12,134.175,134.175,134.1,134.1,5
20140801|2014-03-12 07:00,12,134.075,134.075,133.875,133.875,77
20140801|2014-03-12 07:30,12,133.875,133.95,133.875,133.95,3
20140801|2014-03-12 08:00,12,133.975,134.075,133.975,134.075,69
20140801|2014-03-12 08:30,12,134.075,134.1,134.05,134.05,62
20140801|2014-03-12 09:00,12,134.05,134.125,133.975,134.025,259
20140801|2014-03-12 09:30,12,134.025,134.375,134,134.25,327
20140801|2014-03-12 10:00,12,134.2,134.5,134.175,134.375,469
20140801|2014-03-12 10:30,12,134.4,134.45,134.225,134.325,391
20140801|2014-03-12 11:00,12,134.35,134.5,134.35,134.4,524
20140801|2014-03-12 11:30,12,134.425,134.575,134.375,134.525,272
20140801|2014-03-12 12:00,12,134.525,134.6,134.475,134.5,222
20140801|2014-03-12 12:30,12,134.525,134.625,134.475,134.575,453
20140801|2014-03-12 13:00,12,134.55,134.65,134.525,134.625,223
20140801|2014-03-12 13:30,12,134.625,134.65,134.6,134.65,15
20140801|2014-03-12 14:00,12,134.6,134.6,134.55,134.6,11
20140801|2014-03-12 14:30,12,134.6,134.65,134.6,134.65,20
20140801|2014-03-12 15:00,12,134.625,134.625,134.6,134.6,13
20140801|2014-03-12 15:30,12,134.55,134.55,134.525,134.525,12
20140801|2014-03-12 17:00,13,134.5,134.5,134.35,134.35,14
20140801|2014-03-12 17:30,13,134.35,134.35,134.35,134.35,2
20140801|2014-03-12 18:00,13,134.525,134.525,134.525,134.525,1
20140801|2014-03-12 18:30,13,134.5,134.5,134.5,134.5,2
20140801|2014-03-12 20:00,13,134.45,134.5,134.45,134.5,5
20140801|2014-03-12 20:30,13,134.5,134.5,134.5,134.5,1
20140801|2014-03-12 21:00,13,134.5,134.5,134.475,134.5,5
20140801|2014-03-12 21:30,13,134.5,134.5,134.5,134.5,1
20140801|2014-03-12 22:00,13,134.55,134.55,134.55,134.55,1
20140801|2014-03-12 22:30,13,134.55,134.55,134.55,134.55,3
20140801|2014-03-13 05:00,13,134.625,134.625,134.625,134.625,2
20140801|2014-03-13 05:30,13,134.525,134.525,134.525,134.525,6
20140801|2014-03-13 06:00,13,134.55,134.55,134.45,134.45,13
20140801|2014-03-13 07:00,13,134.525,134.525,134.475,134.525,12
20140801|2014-03-13 07:30,13,134.575,134.625,134.55,134.625,37
20140801|2014-03-13 08:00,13,134.65,134.675,134.475,134.5,24
20140801|2014-03-13 08:30,13,134.5,134.6,134.475,134.55,124
20140801|2014-03-13 09:00,13,134.575,134.6,133.825,133.875,520
20140801|2014-03-13 09:30,13,133.925,134.125,133.875,133.975,218
20140801|2014-03-13 10:00,13,134,134.125,133.95,134.1,328
20140801|2014-03-13 10:30,13,134.075,134.7,134.025,134.5,380
20140801|2014-03-13 11:00,13,134.55,134.7,134.5,134.65,61
20140801|2014-03-13 11:30,13,134.65,134.95,134.65,134.7,314
20140801|2014-03-13 12:00,13,134.75,134.8,134.525,134.6,236
20140801|2014-03-13 12:30,13,134.575,134.8,134.5,134.75,556
20140801|2014-03-13 13:00,13,134.775,134.85,134.725,134.8,335
20140801|2014-03-13 13:30,13,134.8,134.875,134.775,134.775,11
20140801|2014-03-13 14:00,13,134.775,134.775,134.7,134.7,5
20140801|2014-03-13 14:30,13,134.7,134.7,134.65,134.675,20
20140801|2014-03-13 15:00,13,134.7,134.7,134.65,134.65,24
20140801|2014-03-13 15:30,13,134.675,134.7,134.675,134.7,5
20140801|2014-03-13 17:00,14,134.85,134.85,134.525,134.55,73
20140801|2014-03-13 17:30,14,134.675,134.7,134.675,134.7,4
20140801|2014-03-13 18:00,14,134.675,134.675,134.675,134.675,1
20140801|2014-03-13 18:30,14,134.875,134.95,134.85,134.85,64
20140801|2014-03-13 19:00,14,134.825,134.825,134.75,134.8,14
20140801|2014-03-13 19:30,14,134.8,134.8,134.75,134.75,2
20140801|2014-03-13 20:00,14,134.75,134.75,134.75,134.75,2
20140801|2014-03-13 20:30,14,134.75,134.75,134.75,134.75,1
20140801|2014-03-13 21:30,14,134.675,134.725,134.625,134.725,9
20140801|2014-03-14 02:30,14,134.75,134.75,134.75,134.75,1
20140801|2014-03-14 06:00,14,134.675,134.675,134.675,134.675,2
20140801|2014-03-14 06:30,14,134.75,134.75,134.65,134.675,6
20140801|2014-03-14 07:00,14,134.65,134.7,134.65,134.7,5
20140801|2014-03-14 07:30,14,134.7,134.725,134.675,134.725,9
20140801|2014-03-14 08:00,14,134.725,134.975,134.7,134.875,25
20140801|2014-03-14 08:30,14,134.875,134.975,134.875,134.875,56
20140801|2014-03-14 09:00,14,134.875,135,134.8,135,680
20140801|2014-03-14 09:30,14,135,135.05,134.8,135.05,406
20140801|2014-03-14 10:00,14,135.075,135.1,134.95,134.95,410
20140801|2014-03-14 10:30,14,134.95,135.1,134.8,134.925,321
20140801|2014-03-14 11:00,14,134.925,135.375,134.925,135.35,879
20140801|2014-03-14 11:30,14,135.375,135.45,135,135.1,320
20140801|2014-03-14 12:00,14,135.125,135.225,135.025,135.2,297
20140801|2014-03-14 12:30,14,135.15,135.5,135.15,135.45,590
20140801|2014-03-14 13:00,14,135.45,135.475,135.275,135.275,160
20140801|2014-03-14 13:30,14,135.175,135.275,135.175,135.175,15
20140801|2014-03-17 09:00,17,135.2,135.375,135.075,135.125,588
20140801|2014-03-17 09:30,17,135.15,135.6,135.125,135.5,458
20140801|2014-03-17 10:00,17,135.475,135.575,135.325,135.575,217
20140801|2014-03-17 10:30,17,135.625,135.7,135.375,135.45,209
20140801|2014-03-17 11:00,17,135.475,135.575,135.3,135.3,124
20140801|2014-03-17 11:30,17,135.275,135.5,135.275,135.425,121
20140801|2014-03-17 12:00,17,135.4,135.5,135.375,135.375,83
20140801|2014-03-17 12:30,17,135.4,135.45,135.325,135.425,104
20140801|2014-03-17 13:00,17,135.425,135.5,135.325,135.4,84
20140801|2014-03-17 13:30,17,135.425,135.45,135.375,135.375,14
20140801|2014-03-17 14:00,17,135.375,135.375,135.375,135.375,5
20140801|2014-03-17 14:30,17,135.35,135.35,135.325,135.35,12
20140801|2014-03-17 15:00,17,135.35,135.375,135.35,135.375,29
20140801|2014-03-17 15:30,17,135.375,135.4,135.375,135.375,11
20140801|2014-03-17 18:00,18,135.35,135.35,135.35,135.35,4
20140801|2014-03-17 18:30,18,135.35,135.375,135.2,135.275,10
20140801|2014-03-17 19:00,18,135.375,135.375,135.375,135.375,2
20140801|2014-03-17 19:30,18,135.375,135.375,135.35,135.35,2
20140801|2014-03-17 20:00,18,135.45,135.475,135.45,135.475,4
20140801|2014-03-17 22:30,18,135.4,135.4,135.4,135.4,2
20140801|2014-03-17 23:00,18,135.4,135.4,135.4,135.4,1
20140801|2014-03-18 00:30,18,135.45,135.45,135.45,135.45,1
20140801|2014-03-18 03:00,18,135.4,135.425,135.4,135.425,2
20140801|2014-03-18 04:00,18,135.45,135.45,135.45,135.45,1
20140801|2014-03-18 05:00,18,135.475,135.475,135.475,135.475,1
20140801|2014-03-18 06:30,18,135.4,135.4,135.275,135.275,16
20140801|2014-03-18 07:00,18,135.25,135.25,135.075,135.075,31
20140801|2014-03-18 07:30,18,135.15,135.15,134.925,134.925,63
20140801|2014-03-18 08:00,18,134.925,135.125,134.925,135,51
20140801|2014-03-18 08:30,18,135.05,135.5,135.05,135.425,79
20140801|2014-03-18 09:00,18,135.225,135.575,135.175,135.3,645
20140801|2014-03-18 09:30,18,135.275,135.475,135.15,135.45,223
20140801|2014-03-18 10:00,18,135.45,135.55,135.25,135.425,246
20140801|2014-03-18 10:30,18,135.4,135.475,135.3,135.475,135
20140801|2014-03-18 11:00,18,135.475,135.5,135.325,135.425,279
20140801|2014-03-18 11:30,18,135.425,135.475,135.375,135.45,70
20140801|2014-03-18 12:00,18,135.425,135.425,135.25,135.325,82
20140801|2014-03-18 12:30,18,135.3,135.425,135.15,135.35,400
20140801|2014-03-18 13:00,18,135.375,135.4,135.25,135.275,87
20140801|2014-03-18 13:30,18,135.275,135.275,135.275,135.275,1
20140801|2014-03-18 14:00,18,135.275,135.275,135.25,135.25,7
20140801|2014-03-18 14:30,18,135.25,135.25,135.225,135.225,3
20140801|2014-03-18 15:00,18,135.225,135.25,135.175,135.25,12
20140801|2014-03-18 15:30,18,135.125,135.2,135.125,135.15,5
20140801|2014-03-18 17:00,19,135.25,135.25,135.175,135.175,13
20140801|2014-03-18 17:30,19,135.15,135.2,135.125,135.2,20
20140801|2014-03-18 19:00,19,135.275,135.275,135.275,135.275,1
20140801|2014-03-18 20:00,19,135.225,135.25,135.225,135.25,14
20140801|2014-03-18 20:30,19,135.275,135.275,135.275,135.275,4
20140801|2014-03-18 21:00,19,135.275,135.275,135.25,135.25,2
20140801|2014-03-18 22:30,19,135.275,135.275,135.275,135.275,3
20140801|2014-03-19 02:30,19,135.25,135.25,135.25,135.25,2
20140801|2014-03-19 05:30,19,135.225,135.225,135.125,135.125,2
20140801|2014-03-19 06:00,19,135.275,135.275,135.25,135.25,2
20140801|2014-03-19 07:00,19,135.275,135.275,135.15,135.15,3
20140801|2014-03-19 07:30,19,135.2,135.3,135.2,135.3,8
20140801|2014-03-19 08:00,19,135.35,135.425,135.225,135.275,97
20140801|2014-03-19 08:30,19,135.2,135.2,134.975,135.05,129
20140801|2014-03-19 09:00,19,135.025,135.225,134.975,135.225,237
20140801|2014-03-19 09:30,19,135.15,135.2,134.975,135.025,285
20140801|2014-03-19 10:00,19,135,135.125,134.975,135.1,172
20140801|2014-03-19 10:30,19,135.1,135.375,135.1,135.325,287
20140801|2014-03-19 11:00,19,135.325,135.45,135.325,135.35,116
20140801|2014-03-19 11:30,19,135.35,135.35,135.2,135.2,355
20140801|2014-03-19 12:00,19,135.2,135.4,135.2,135.4,124
20140801|2014-03-19 12:30,19,135.35,135.4,135.275,135.3,286
20140801|2014-03-19 13:00,19,135.325,135.375,135.325,135.35,88
20140801|2014-03-19 13:30,19,135.35,135.4,135.35,135.4,48
20140801|2014-03-19 14:00,19,135.4,135.4,135.35,135.35,5
20140801|2014-03-19 14:30,19,135.425,135.425,135.375,135.375,27
20140801|2014-03-19 15:00,19,135.35,135.35,135.3,135.3,21
20140801|2014-03-19 15:30,19,135.35,135.35,135.325,135.325,10
20140801|2014-03-19 17:00,20,135.35,135.425,135.05,135.2,23
20140801|2014-03-19 18:00,20,135.2,135.225,135.05,135.05,4
20140801|2014-03-19 19:00,20,135.175,135.175,135.15,135.15,6
20140801|2014-03-19 20:00,20,135.125,135.125,135.125,135.125,11
20140801|2014-03-19 22:00,20,135.2,135.2,135.15,135.15,2
20140801|2014-03-19 23:00,20,135.2,135.2,135.15,135.15,16
20140801|2014-03-19 23:30,20,135.125,135.125,135.125,135.125,6
20140801|2014-03-20 01:00,20,135.325,135.325,135.325,135.325,1
20140801|2014-03-20 04:00,20,135.375,135.375,135.375,135.375,5
20140801|2014-03-20 04:30,20,135.425,135.425,135.425,135.425,5
20140801|2014-03-20 05:00,20,135.475,135.5,135.475,135.5,8
20140801|2014-03-20 05:30,20,135.45,135.5,135.425,135.5,9
20140801|2014-03-20 06:00,20,135.475,135.475,135.475,135.475,1
20140801|2014-03-20 06:30,20,135.5,135.5,135.45,135.45,35
20140801|2014-03-20 07:00,20,135.45,135.45,135.425,135.425,4
20140801|2014-03-20 07:30,20,135.4,135.55,135.375,135.55,53
20140801|2014-03-20 08:00,20,135.575,135.65,135.575,135.65,40
20140801|2014-03-20 08:30,20,135.575,135.65,135.525,135.65,86
20140801|2014-03-20 09:00,20,135.675,135.75,135.525,135.525,259
20140801|2014-03-20 09:30,20,135.55,135.65,135.475,135.525,116
20140801|2014-03-20 10:00,20,135.525,135.625,135.45,135.45,245
20140801|2014-03-20 10:30,20,135.45,135.525,135.25,135.275,179
20140801|2014-03-20 11:00,20,135.275,135.275,133.425,134.1,1485
20140801|2014-03-20 11:30,20,134.15,134.225,133.4,133.65,606
20140801|2014-03-20 12:00,20,133.65,133.75,133.525,133.65,223
20140801|2014-03-20 12:30,20,133.625,133.7,133.1,133.475,1073
20140801|2014-03-20 13:00,20,133.45,133.925,133.45,133.925,346
20140801|2014-03-20 13:30,20,133.85,133.85,133.7,133.7,23
20140801|2014-03-20 14:00,20,133.7,133.8,133.7,133.8,17
20140801|2014-03-20 14:30,20,133.8,133.875,133.75,133.825,17
20140801|2014-03-20 15:00,20,133.875,134,133.825,134,47
20140801|2014-03-20 15:30,20,133.95,134.125,133.95,134.125,31
20140801|2014-03-20 17:00,21,133.85,134.05,133.85,133.95,15
20140801|2014-03-20 18:30,21,134.05,134.05,134.05,134.05,1
20140801|2014-03-20 19:00,21,134.075,134.1,134.025,134.025,13
20140801|2014-03-20 19:30,21,134.025,134.025,133.925,134.025,8
20140801|2014-03-20 20:00,21,134.075,134.125,134.075,134.125,8
20140801|2014-03-20 20:30,21,134.1,134.15,134,134,7
20140801|2014-03-20 21:00,21,134.175,134.2,134.15,134.175,29
20140801|2014-03-20 22:00,21,134.175,134.175,134.175,134.175,1
20140801|2014-03-21 00:00,21,134.075,134.075,134.05,134.05,4
20140801|2014-03-21 02:30,21,134.05,134.05,133.925,133.925,50
20140801|2014-03-21 03:00,21,133.975,134,133.975,134,2
20140801|2014-03-21 04:30,21,133.975,134.025,133.975,134,5
20140801|2014-03-21 05:00,21,133.975,133.975,133.975,133.975,1
20140801|2014-03-21 06:30,21,134.05,134.05,133.975,134,20
20140801|2014-03-21 07:00,21,133.95,134.075,133.95,134.075,5
20140801|2014-03-21 07:30,21,134.1,134.125,134,134.125,41
20140801|2014-03-21 08:00,21,134.1,134.2,134.1,134.2,8
20140801|2014-03-21 08:30,21,134.225,134.225,134.05,134.125,38
20140801|2014-03-21 09:00,21,134.025,134.225,133.625,133.7,247
20140801|2014-03-21 09:30,21,133.675,133.95,133.55,133.95,293
20140801|2014-03-21 10:00,21,133.95,133.95,133.35,133.4,274
20140801|2014-03-21 10:30,21,133.375,133.425,132.85,133,874
20140801|2014-03-21 11:00,21,133.025,133.475,133.025,133.475,720
20140801|2014-03-21 11:30,21,133.45,133.575,133.3,133.525,279
20140801|2014-03-21 12:00,21,133.55,133.725,133.475,133.65,291
20140801|2014-03-21 12:30,21,133.675,133.75,133.525,133.525,458
20140801|2014-03-21 13:00,21,133.55,133.6,133.45,133.525,176
20140801|2014-03-21 13:30,21,133.55,133.55,133.4,133.475,47
20140801|2014-03-24 09:00,24,133.125,133.55,132.85,133.3,587
20140801|2014-03-24 09:30,24,133.35,133.75,133.35,133.45,474
20140801|2014-03-24 10:00,24,133.45,133.625,133.4,133.4,393
20140801|2014-03-24 10:30,24,133.45,133.525,133.35,133.375,361
20140801|2014-03-24 11:00,24,133.4,133.55,133.35,133.45,334
20140801|2014-03-24 11:30,24,133.45,133.5,133.425,133.475,176
20140801|2014-03-24 12:00,24,133.5,133.7,133.45,133.675,221
20140801|2014-03-24 12:30,24,133.675,133.85,133.65,133.775,551
20140801|2014-03-24 13:00,24,133.75,133.9,133.675,133.9,134
20140801|2014-03-24 13:30,24,133.875,134,133.875,134,122
20140801|2014-03-24 14:00,24,133.95,134,133.9,133.9,17
20140801|2014-03-24 14:30,24,134,134,133.85,133.85,5
20140801|2014-03-24 15:00,24,133.9,133.975,133.9,133.9,13
20140801|2014-03-24 15:30,24,133.95,133.95,133.875,133.9,6
20140801|2014-03-24 17:00,25,133.825,133.975,133.75,133.975,8
20140801|2014-03-24 17:30,25,133.975,134,133.975,134,31
20140801|2014-03-24 18:00,25,134,134,134,134,2
20140801|2014-03-24 18:30,25,133.975,134,133.95,133.95,5
20140801|2014-03-24 19:00,25,133.775,133.775,133.65,133.65,11
20140801|2014-03-24 19:30,25,133.675,133.675,133.625,133.65,14
20140801|2014-03-24 20:00,25,133.65,133.65,133.575,133.575,6
20140801|2014-03-24 21:30,25,133.725,133.725,133.725,133.725,1
20140801|2014-03-24 22:00,25,133.75,133.75,133.75,133.75,1
20140801|2014-03-24 22:30,25,133.75,133.75,133.75,133.75,1
20140801|2014-03-25 04:00,25,133.725,133.725,133.725,133.725,1
20140801|2014-03-25 05:00,25,133.7,133.7,133.7,133.7,1
20140801|2014-03-25 05:30,25,133.725,133.725,133.725,133.725,1
20140801|2014-03-25 06:00,25,133.7,133.7,133.625,133.625,3
20140801|2014-03-25 06:30,25,133.7,133.7,133.7,133.7,1
20140801|2014-03-25 07:00,25,133.725,133.75,133.7,133.7,3
20140801|2014-03-25 07:30,25,133.7,133.8,133.7,133.8,9
20140801|2014-03-25 08:00,25,133.85,133.85,133.725,133.75,14
20140801|2014-03-25 08:30,25,133.75,133.925,133.7,133.875,45
20140801|2014-03-25 09:00,25,133.9,134.225,133.875,133.95,837
20140801|2014-03-25 09:30,25,133.875,134.2,133.875,134.175,236
20140801|2014-03-25 10:00,25,134.2,134.35,134.025,134.075,426
20140801|2014-03-25 10:30,25,134.025,134.05,133.9,133.95,267
20140801|2014-03-25 11:00,25,133.95,134.05,133.525,133.55,465
20140801|2014-03-25 11:30,25,133.525,133.525,133,133.175,736
20140801|2014-03-25 12:00,25,133.2,133.4,133.1,133.2,395
20140801|2014-03-25 12:30,25,133.2,134,133.2,133.925,890
20140801|2014-03-25 13:00,25,133.925,134,133.875,134,152
20140801|2014-03-25 13:30,25,134,134.05,133.925,134.05,55
20140801|2014-03-25 14:00,25,134.05,134.15,134,134,34
20140801|2014-03-25 14:30,25,133.95,134.2,133.925,134.175,29
20140801|2014-03-25 15:00,25,134.25,134.3,134.05,134.15,70
20140801|2014-03-25 15:30,25,134.125,134.35,134.125,134.275,38
20140801|2014-03-25 17:00,26,134.35,134.475,134.275,134.325,78
20140801|2014-03-25 17:30,26,134.325,134.325,134.325,134.325,2
20140801|2014-03-25 18:00,26,134.4,134.4,134.4,134.4,1
20140801|2014-03-25 18:30,26,134.3,134.4,134.175,134.35,17
20140801|2014-03-25 19:00,26,134.3,134.3,134.25,134.3,9
20140801|2014-03-25 19:30,26,134.3,134.35,134.25,134.25,16
20140801|2014-03-25 20:00,26,134.25,134.3,134.25,134.3,8
20140801|2014-03-25 20:30,26,134.35,134.35,134.3,134.3,6
20140801|2014-03-25 21:00,26,134.3,134.3,134.3,134.3,3
20140801|2014-03-25 21:30,26,134.35,134.35,134.35,134.35,1
20140801|2014-03-25 23:00,26,134.25,134.25,134.25,134.25,1
20140801|2014-03-26 01:00,26,134.25,134.25,134.25,134.25,1
20140801|2014-03-26 03:00,26,134.3,134.3,134.3,134.3,1
20140801|2014-03-26 04:00,26,134.375,134.4,134.375,134.375,3
20140801|2014-03-26 04:30,26,134.375,134.375,134.325,134.325,3
20140801|2014-03-26 05:00,26,134.325,134.35,134.275,134.275,9
20140801|2014-03-26 05:30,26,134.25,134.25,134.225,134.225,3
20140801|2014-03-26 06:00,26,134.275,134.275,134.275,134.275,2
20140801|2014-03-26 06:30,26,134.225,134.25,134.2,134.25,6
20140801|2014-03-26 07:00,26,134.3,134.4,134.225,134.4,19
20140801|2014-03-26 07:30,26,134.375,134.525,134.325,134.525,122
20140801|2014-03-26 08:00,26,134.5,134.5,134.375,134.4,39
20140801|2014-03-26 08:30,26,134.45,135.1,134.45,135.025,674
20140801|2014-03-26 09:00,26,135.075,135.2,134.6,134.65,534
20140801|2014-03-26 09:30,26,134.7,134.725,134.3,134.7,501
20140801|2014-03-26 10:00,26,134.725,134.775,134.55,134.625,232
20140801|2014-03-26 10:30,26,134.65,134.775,134.65,134.725,108
20140801|2014-03-26 11:00,26,134.775,134.825,134.65,134.775,269
20140801|2014-03-26 11:30,26,134.775,134.775,134.65,134.675,96
20140801|2014-03-26 12:00,26,134.675,134.75,134.675,134.7,132
20140801|2014-03-26 12:30,26,134.725,135.025,134.7,134.775,695
20140801|2014-03-26 13:00,26,134.775,134.975,134.75,134.95,231
20140801|2014-03-26 13:30,26,134.9,134.95,134.85,134.9,50
20140801|2014-03-26 14:00,26,134.95,134.975,134.875,134.875,42
20140801|2014-03-26 14:30,26,134.9,134.975,134.875,134.875,15
20140801|2014-03-26 15:00,26,134.975,135.05,134.95,135.05,19
20140801|2014-03-26 15:30,26,134.95,135,134.95,135,24
20140801|2014-03-26 17:00,27,135.05,135.05,134.9,134.975,26
20140801|2014-03-26 17:30,27,134.95,135,134.925,134.95,11
20140801|2014-03-26 18:00,27,134.975,135.025,134.975,135.025,9
20140801|2014-03-26 18:30,27,135.025,135.025,135.025,135.025,5
20140801|2014-03-26 19:00,27,135.075,135.1,135.075,135.075,11
20140801|2014-03-26 19:30,27,135.05,135.075,135.025,135.05,12
20140801|2014-03-26 20:30,27,135.05,135.05,135,135,9
20140801|2014-03-26 21:00,27,135,135.05,135,135.05,5
20140801|2014-03-26 21:30,27,135.025,135.05,135,135.05,10
20140801|2014-03-26 22:00,27,135.05,135.05,134.95,134.95,12
20140801|2014-03-26 22:30,27,135.05,135.05,134.95,134.95,12
20140801|2014-03-26 23:00,27,134.95,134.95,134.95,134.95,7
20140801|2014-03-26 23:30,27,134.975,134.975,134.975,134.975,2
20140801|2014-03-27 00:00,27,135,135,135,135,3
20140801|2014-03-27 00:30,27,135.025,135.025,135.025,135.025,2
20140801|2014-03-27 01:00,27,135.05,135.05,135.05,135.05,4
20140801|2014-03-27 01:30,27,135.075,135.075,135.075,135.075,4
20140801|2014-03-27 02:00,27,135.075,135.075,135.075,135.075,1
20140801|2014-03-27 04:30,27,134.9,135.025,134.9,135.025,2
20140801|2014-03-27 05:00,27,134.85,134.85,134.85,134.85,4
20140801|2014-03-27 05:30,27,134.8,134.8,134.65,134.65,26
20140801|2014-03-27 06:00,27,134.65,134.65,134.575,134.575,11
20140801|2014-03-27 06:30,27,134.625,134.625,134.525,134.525,4
20140801|2014-03-27 07:00,27,134.75,134.75,134.65,134.7,15
20140801|2014-03-27 07:30,27,134.7,134.775,134.65,134.775,72
20140801|2014-03-27 08:00,27,134.7,134.725,134.65,134.7,19
20140801|2014-03-27 08:30,27,134.7,134.775,134.675,134.775,50
20140801|2014-03-27 09:00,27,134.775,135.075,134.75,134.95,440
20140801|2014-03-27 09:30,27,134.975,135.25,134.725,135.225,434
20140801|2014-03-27 10:00,27,135.25,135.45,135.175,135.225,632
20140801|2014-03-27 10:30,27,135.3,135.45,135.3,135.375,230
20140801|2014-03-27 11:00,27,135.375,135.5,135.325,135.425,224
20140801|2014-03-27 11:30,27,135.425,135.575,135.425,135.55,611
20140801|2014-03-27 12:00,27,135.5,135.5,135.225,135.325,145
20140801|2014-03-27 12:30,27,135.325,135.525,135.3,135.425,247
20140801|2014-03-27 13:00,27,135.425,135.5,135.35,135.5,139
20140801|2014-03-27 13:30,27,135.425,135.45,135.425,135.45,5
20140801|2014-03-27 14:00,27,135.4,135.4,135.4,135.4,1
20140801|2014-03-27 14:30,27,135.4,135.45,135.4,135.4,15
20140801|2014-03-27 15:00,27,135.35,135.4,135.35,135.4,8
20140801|2014-03-27 15:30,27,135.3,135.3,135.2,135.25,24
20140801|2014-03-27 17:00,28,135.225,135.3,135.225,135.25,10
20140801|2014-03-27 17:30,28,135.325,135.325,135.325,135.325,1
20140801|2014-03-27 18:00,28,135.425,135.425,135.425,135.425,1
20140801|2014-03-27 18:30,28,135.425,135.425,135.425,135.425,1
20140801|2014-03-27 19:00,28,135.5,135.525,135.475,135.475,8
20140801|2014-03-27 19:30,28,135.45,135.45,135.45,135.45,3
20140801|2014-03-27 20:00,28,135.375,135.375,135.375,135.375,5
20140801|2014-03-27 20:30,28,135.35,135.35,135.35,135.35,1
20140801|2014-03-27 22:30,28,135.325,135.325,135.3,135.3,12
20140801|2014-03-28 01:30,28,135.375,135.375,135.375,135.375,4
20140801|2014-03-28 02:00,28,135.35,135.375,135.35,135.375,2
20140801|2014-03-28 02:30,28,135.35,135.35,135.325,135.325,5
20140801|2014-03-28 05:00,28,135.3,135.35,135.3,135.35,3
20140801|2014-03-28 05:30,28,135.35,135.35,135.25,135.25,8
20140801|2014-03-28 06:00,28,135.05,135.075,134.8,134.875,15
20140801|2014-03-28 06:30,28,135.1,135.1,134.825,134.875,12
20140801|2014-03-28 07:00,28,134.9,135.025,134.9,134.975,5
20140801|2014-03-28 07:30,28,135,135.325,134.975,135.225,65
20140801|2014-03-28 08:00,28,135.2,135.25,135.075,135.25,18
20140801|2014-03-28 08:30,28,135.25,135.3,135.05,135.05,131
20140801|2014-03-28 09:00,28,135.05,135.25,135,135.25,105
20140801|2014-03-28 09:30,28,135.275,135.275,135.075,135.175,192
20140801|2014-03-28 10:00,28,135.175,135.225,135.125,135.2,125
20140801|2014-03-28 10:30,28,135.225,135.325,135.1,135.15,217
20140801|2014-03-28 11:00,28,135.175,135.675,135.15,135.45,571
20140801|2014-03-28 11:30,28,135.425,135.5,134.8,134.925,465
20140801|2014-03-28 12:00,28,134.95,135.15,134.85,135.075,128
20140801|2014-03-28 12:30,28,135.025,135.15,134.925,134.95,315
20140801|2014-03-28 13:00,28,134.975,135.15,134.95,135.15,118
20140801|2014-03-28 13:30,28,135.125,135.125,135,135.025,13
20140801|2014-03-31 09:00,31,134.175,134.3,133.45,134.125,501
20140801|2014-03-31 09:30,31,134.1,134.425,134.025,134.425,249
20140801|2014-03-31 10:00,31,134.425,134.7,134.35,134.65,131
20140801|2014-03-31 10:30,31,134.6,134.65,134.5,134.55,125
20140801|2014-03-31 11:00,31,134.6,134.675,134.375,134.45,187
20140801|2014-03-31 11:30,31,134.425,134.425,134.15,134.25,126
20140801|2014-03-31 12:00,31,134.25,134.425,134.25,134.35,166
20140801|2014-03-31 12:30,31,134.375,134.575,134.375,134.425,632
20140801|2014-03-31 13:00,31,134.4,134.525,134.35,134.5,164
20140801|2014-03-31 13:30,31,134.5,134.525,134.5,134.5,11
20140801|2014-03-31 14:00,31,134.5,134.5,134.5,134.5,1
20140801|2014-03-31 14:30,31,134.5,134.55,134.45,134.55,32
20140801|2014-03-31 15:30,31,134.5,134.6,134.5,134.5,7
20140801|2014-03-31 17:00,1,134.325,134.45,134.325,134.375,13
20140801|2014-03-31 17:30,1,134.475,134.475,134.475,134.475,1
20140801|2014-03-31 19:00,1,134.575,134.6,134.45,134.6,12
20140801|2014-03-31 19:30,1,134.45,134.45,134.45,134.45,17
20140801|2014-03-31 20:00,1,134.475,134.475,134.475,134.475,1
20140801|2014-03-31 21:30,1,134.45,134.45,134.45,134.45,1
20140801|2014-03-31 22:00,1,134.5,134.5,134.5,134.5,2
20140801|2014-04-01 02:00,1,134.45,134.45,134.45,134.45,12
20140801|2014-04-01 02:30,1,134.25,134.25,134.25,134.25,1
20140801|2014-04-01 04:00,1,134.35,134.4,134.35,134.4,3
20140801|2014-04-01 04:30,1,134.35,134.35,134.25,134.25,7
20140801|2014-04-01 05:30,1,134.25,134.25,134.15,134.15,5
20140801|2014-04-01 06:00,1,134.175,134.175,134.075,134.075,5
20140801|2014-04-01 06:30,1,134.1,134.1,134.05,134.05,19
20140801|2014-04-01 07:00,1,134.075,134.075,134,134.075,15
20140801|2014-04-01 07:30,1,134.125,134.175,134.125,134.125,26
20140801|2014-04-01 08:00,1,134.125,134.175,134.075,134.175,45
20140801|2014-04-01 08:30,1,134.1,134.125,133.925,134,92
20140801|2014-04-01 09:00,1,133.975,134.1,133.85,134.1,312
20140801|2014-04-01 09:30,1,134.05,134.5,134.05,134.4,204
20140801|2014-04-01 10:00,1,134.425,134.425,133.65,133.725,273
20140801|2014-04-01 10:30,1,133.75,134.025,133.4,133.675,632
20140801|2014-04-01 11:00,1,133.675,133.725,133.3,133.4,503
20140801|2014-04-01 11:30,1,133.425,133.65,133.4,133.65,261
20140801|2014-04-01 12:00,1,133.6,133.875,133.575,133.8,374
20140801|2014-04-01 12:30,1,133.85,133.975,133.725,133.925,541
20140801|2014-04-01 13:00,1,133.925,134.125,133.925,134.075,157
20140801|2014-04-01 13:30,1,134.125,134.125,134.025,134.025,10
20140801|2014-04-01 14:00,1,134,134,133.975,134,5
20140801|2014-04-01 14:30,1,134.075,134.075,134.075,134.075,2
20140801|2014-04-01 15:00,1,134.025,134.1,134,134.1,5
20140801|2014-04-01 15:30,1,134.1,134.1,134.025,134.075,13
20140801|2014-04-01 17:00,2,134,134,134,134,2
20140801|2014-04-01 17:30,2,134,134,133.95,133.95,3
20140801|2014-04-01 18:00,2,133.975,133.975,133.975,133.975,1
20140801|2014-04-01 20:30,2,134,134,134,134,4
20140801|2014-04-01 22:00,2,134.025,134.025,134.025,134.025,4
20140801|2014-04-02 00:00,2,134.075,134.075,134.075,134.075,2
20140801|2014-04-02 04:00,2,134.05,134.1,134.05,134.1,2
20140801|2014-04-02 05:00,2,134.125,134.175,134.125,134.175,9
20140801|2014-04-02 05:30,2,134.2,134.25,134.2,134.25,5
20140801|2014-04-02 06:00,2,134.25,134.3,134.25,134.275,6
20140801|2014-04-02 06:30,2,134.3,134.35,134.3,134.35,11
20140801|2014-04-02 07:00,2,134.375,134.4,134.35,134.4,9
20140801|2014-04-02 07:30,2,134.225,134.225,134.2,134.2,20
20140801|2014-04-02 08:00,2,134.225,134.3,134.225,134.3,12
20140801|2014-04-02 08:30,2,134.225,134.35,134.225,134.325,19
20140801|2014-04-02 09:00,2,134.3,134.3,134.1,134.225,225
20140801|2014-04-02 09:30,2,134.275,134.425,134.075,134.1,186
20140801|2014-04-02 10:00,2,134.2,134.2,133.825,134.075,172
20140801|2014-04-02 10:30,2,134.075,134.4,134.075,134.4,149
20140801|2014-04-02 11:00,2,134.35,134.425,134.3,134.3,82
20140801|2014-04-02 11:30,2,134.3,134.4,134.3,134.325,87
20140801|2014-04-02 12:00,2,134.325,134.4,134.275,134.325,64
20140801|2014-04-02 12:30,2,134.325,134.5,134.325,134.475,374
20140801|2014-04-02 13:00,2,134.475,134.6,134.475,134.6,112
20140801|2014-04-02 13:30,2,134.55,134.55,134.55,134.55,10
20140801|2014-04-02 14:00,2,134.625,134.625,134.625,134.625,5
20140801|2014-04-02 14:30,2,134.6,134.65,134.575,134.625,9
20140801|2014-04-02 15:00,2,134.55,134.7,134.525,134.7,5
20140801|2014-04-02 15:30,2,134.675,134.675,134.675,134.675,1
20140801|2014-04-02 17:30,3,134.5,134.55,134.5,134.55,2
20140801|2014-04-02 18:30,3,134.525,134.55,134.525,134.55,2
20140801|2014-04-02 19:30,3,134.65,134.7,134.5,134.5,4
20140801|2014-04-02 20:00,3,134.575,134.6,134.575,134.6,2
20140801|2014-04-02 21:30,3,134.575,134.575,134.575,134.575,6
20140801|2014-04-02 22:30,3,134.675,134.675,134.675,134.675,2
20140801|2014-04-02 23:00,3,134.7,134.7,134.7,134.7,1
20140801|2014-04-03 02:30,3,134.725,134.775,134.725,134.775,3
20140801|2014-04-03 03:00,3,134.725,134.725,134.725,134.725,1
20140801|2014-04-03 04:30,3,134.775,134.775,134.7,134.7,2
20140801|2014-04-03 06:00,3,134.8,134.8,134.775,134.775,5
20140801|2014-04-03 06:30,3,134.7,134.7,134.65,134.675,7
20140801|2014-04-03 07:00,3,134.575,134.6,134.575,134.6,4
20140801|2014-04-03 07:30,3,134.575,134.725,134.575,134.7,29
20140801|2014-04-03 08:00,3,134.575,134.75,134.55,134.75,16
20140801|2014-04-03 08:30,3,134.675,134.925,134.675,134.9,137
20140801|2014-04-03 09:00,3,134.9,135.025,134.525,134.75,590
20140801|2014-04-03 09:30,3,134.75,134.85,134.65,134.75,986
20140801|2014-04-03 10:00,3,134.725,134.85,134.65,134.65,878
20140801|2014-04-03 10:30,3,134.675,134.7,134.625,134.65,194
20140801|2014-04-03 11:00,3,134.625,134.725,134.525,134.6,158
20140801|2014-04-03 11:30,3,134.625,134.725,134.575,134.725,246
20140801|2014-04-03 12:00,3,134.7,134.775,134.7,134.775,251
20140801|2014-04-03 12:30,3,134.75,134.825,134.65,134.8,476
20140801|2014-04-03 13:00,3,134.825,134.95,134.775,134.825,385
20140801|2014-04-03 13:30,3,134.825,134.875,134.775,134.875,8
20140801|2014-04-03 14:30,3,134.85,134.85,134.85,134.85,2
20140801|2014-04-03 15:00,3,134.8,134.8,134.8,134.8,1
20140801|2014-04-03 15:30,3,134.775,134.775,134.775,134.775,1
20140801|2014-04-03 18:30,4,134.65,134.65,134.65,134.65,1
20140801|2014-04-03 19:00,4,134.7,134.75,134.7,134.75,6
20140801|2014-04-03 20:30,4,134.7,134.7,134.7,134.7,2
20140801|2014-04-03 23:30,4,134.725,134.725,134.725,134.725,1
20140801|2014-04-04 03:30,4,134.75,134.775,134.75,134.775,5
20140801|2014-04-04 06:30,4,134.65,134.65,134.55,134.55,3
20140801|2014-04-04 07:00,4,134.6,134.6,134.6,134.6,2
20140801|2014-04-04 07:30,4,134.625,134.625,134.5,134.55,18
20140801|2014-04-04 08:00,4,134.55,134.625,134.55,134.6,7
20140801|2014-04-04 08:30,4,134.55,134.55,134.025,134.025,111
20140801|2014-04-04 09:00,4,134.025,134.125,131.925,132.875,1185
20140801|2014-04-04 09:30,4,132.9,133.4,132.875,133.15,508
20140801|2014-04-04 10:00,4,133.1,133.1,132.575,132.625,572
20140801|2014-04-04 10:30,4,132.625,132.825,132.225,132.725,845
20140801|2014-04-04 11:00,4,132.75,132.775,132.45,132.575,491
20140801|2014-04-04 11:30,4,132.525,132.7,132.375,132.625,301
20140801|2014-04-04 12:00,4,132.6,132.6,132.175,132.225,585
20140801|2014-04-04 12:30,4,132.225,132.375,132.075,132.225,757
20140801|2014-04-04 13:00,4,132.275,132.45,132.25,132.375,242
20140801|2014-04-04 13:30,4,132.55,132.725,132.55,132.575,14
20140801|2014-04-07 09:00,7,132.275,132.55,132.025,132.025,905
20140801|2014-04-07 09:30,7,132,132.475,131.95,132.425,591
20140801|2014-04-07 10:00,7,132.375,132.45,132.225,132.225,242
20140801|2014-04-07 10:30,7,132.225,132.225,131.975,132.15,489
20140801|2014-04-07 11:00,7,132.125,132.375,132.1,132.35,226
20140801|2014-04-07 11:30,7,132.35,132.525,132.35,132.5,199
20140801|2014-04-07 12:00,7,132.525,132.625,132.5,132.575,395
20140801|2014-04-07 12:30,7,132.575,132.675,132.55,132.55,564
20140801|2014-04-07 13:00,7,132.6,132.725,132.575,132.725,145
20140801|2014-04-07 13:30,7,132.75,132.825,132.75,132.775,19
20140801|2014-04-07 14:00,7,132.775,132.825,132.75,132.75,10
20140801|2014-04-07 14:30,7,132.65,132.65,132.6,132.6,12
20140801|2014-04-07 15:00,7,132.65,132.65,132.625,132.65,5
20140801|2014-04-07 15:30,7,132.675,132.675,132.65,132.65,9
20140801|2014-04-07 17:00,8,132.7,132.875,132.7,132.825,5
20140801|2014-04-07 17:30,8,132.9,132.925,132.875,132.9,8
20140801|2014-04-07 18:00,8,132.875,132.875,132.65,132.85,28
20140801|2014-04-07 19:00,8,132.9,132.9,132.8,132.8,9
20140801|2014-04-07 19:30,8,132.9,132.925,132.825,132.9,21
20140801|2014-04-07 20:00,8,132.9,132.9,132.85,132.9,10
20140801|2014-04-07 20:30,8,132.875,132.875,132.85,132.85,11
20140801|2014-04-07 21:30,8,132.85,132.85,132.8,132.8,4
20140801|2014-04-07 22:00,8,132.85,132.85,132.85,132.85,4
20140801|2014-04-07 22:30,8,132.85,132.875,132.825,132.875,6
20140801|2014-04-07 23:00,8,132.875,132.9,132.875,132.9,2
20140801|2014-04-08 00:30,8,132.9,132.9,132.9,132.9,7
20140801|2014-04-08 01:00,8,132.9,132.9,132.9,132.9,1
20140801|2014-04-08 02:00,8,132.9,132.9,132.9,132.9,8
20140801|2014-04-08 02:30,8,132.9,132.925,132.875,132.925,17
20140801|2014-04-08 03:00,8,132.875,132.9,132.875,132.9,10
20140801|2014-04-08 04:00,8,132.875,132.925,132.875,132.925,5
20140801|2014-04-08 04:30,8,132.875,132.925,132.875,132.925,4
20140801|2014-04-08 05:00,8,132.9,132.9,132.9,132.9,2
20140801|2014-04-08 05:30,8,132.9,132.9,132.9,132.9,5
20140801|2014-04-08 06:00,8,132.9,132.9,132.9,132.9,20
20140801|2014-04-08 06:30,8,132.8,132.8,132.775,132.8,5
20140801|2014-04-08 07:00,8,132.75,132.85,132.75,132.825,16
20140801|2014-04-08 07:30,8,132.8,132.85,132.8,132.8,14
20140801|2014-04-08 08:00,8,132.775,132.775,132.75,132.75,66
20140801|2014-04-08 08:30,8,132.8,132.8,132.65,132.75,83
20140801|2014-04-08 09:00,8,132.675,132.825,132.65,132.65,266
20140801|2014-04-08 09:30,8,132.65,132.8,132.45,132.725,483
20140801|2014-04-08 10:00,8,132.725,132.775,132.675,132.725,134
20140801|2014-04-08 10:30,8,132.75,133.075,132.725,132.975,257
20140801|2014-04-08 11:00,8,132.975,133.225,132.95,133.2,361
20140801|2014-04-08 11:30,8,133.2,133.25,132.95,132.95,150
20140801|2014-04-08 12:00,8,132.925,132.95,132.725,132.825,107
20140801|2014-04-08 12:30,8,132.8,132.9,132.8,132.9,26
20140801|2014-04-08 14:30,8,132.9,133,132.65,133,74
20140801|2014-04-08 15:00,8,132.9,133,132.9,133,7
20140801|2014-04-08 15:30,8,132.9,132.9,132.9,132.9,11
20140801|2014-04-08 17:00,9,132.8,133.05,132.8,133.05,87
20140801|2014-04-08 17:30,9,133.05,133.175,133.025,133.075,13
20140801|2014-04-08 18:00,9,133.1,133.125,133.075,133.125,16
20140801|2014-04-08 18:30,9,133.075,133.15,133.075,133.15,6
20140801|2014-04-08 19:00,9,133.1,133.1,133,133.1,44
20140801|2014-04-08 19:30,9,133.175,133.175,133.05,133.05,20
20140801|2014-04-08 20:00,9,133.125,133.15,133.125,133.15,2
20140801|2014-04-08 22:00,9,133.125,133.125,133.125,133.125,5
20140801|2014-04-09 01:30,9,133.125,133.125,133.125,133.125,1
20140801|2014-04-09 02:00,9,133.125,133.125,133.1,133.1,4
20140801|2014-04-09 02:30,9,133.05,133.05,133.05,133.05,1
20140801|2014-04-09 03:00,9,133.075,133.125,133.075,133.125,2
20140801|2014-04-09 03:30,9,133.15,133.15,133.15,133.15,1
20140801|2014-04-09 04:00,9,133.175,133.175,133.175,133.175,1
20140801|2014-04-09 05:00,9,133.25,133.275,133.25,133.275,24
20140801|2014-04-09 05:30,9,133.275,133.275,133.175,133.175,9
20140801|2014-04-09 06:00,9,133.125,133.15,133.1,133.1,4
20140801|2014-04-09 06:30,9,133.075,133.075,133.075,133.075,5
20140801|2014-04-09 07:00,9,133.075,133.125,133.075,133.125,3
20140801|2014-04-09 07:30,9,133,133.05,132.975,133.025,34
20140801|2014-04-09 08:00,9,133.05,133.05,132.825,132.825,60
20140801|2014-04-09 08:30,9,132.85,132.85,132.6,132.65,194
20140801|2014-04-09 09:00,9,132.625,132.925,132.6,132.85,454
20140801|2014-04-09 09:30,9,132.85,133.5,132.85,133.35,807
20140801|2014-04-09 10:00,9,133.35,133.4,133.225,133.3,261
20140801|2014-04-09 10:30,9,133.275,133.375,133.25,133.3,536
20140801|2014-04-09 11:00,9,133.25,133.35,133.2,133.2,175
20140801|2014-04-09 11:30,9,133.2,133.3,133.2,133.25,193
20140801|2014-04-09 12:00,9,133.225,133.275,133.15,133.225,77
20140801|2014-04-09 12:30,9,133.25,133.3,133.175,133.225,455
20140801|2014-04-09 13:00,9,133.225,133.3,133.2,133.25,151
20140801|2014-04-09 13:30,9,133.225,133.225,133.2,133.225,7
20140801|2014-04-09 14:00,9,133.275,133.3,133.225,133.25,19
20140801|2014-04-09 14:30,9,133.225,133.225,133.225,133.225,4
20140801|2014-04-09 15:00,9,133.25,133.25,133.2,133.2,10
20140801|2014-04-09 17:00,10,133.3,133.3,133.3,133.3,3
20140801|2014-04-09 17:30,10,133.225,133.225,133.225,133.225,3
20140801|2014-04-09 18:00,10,133.25,133.275,133.225,133.225,7
20140801|2014-04-09 19:30,10,133.2,133.2,133.2,133.2,1
20140801|2014-04-09 20:00,10,133.2,133.2,133.2,133.2,1
20140801|2014-04-09 20:30,10,133.25,133.25,133.175,133.25,7
20140801|2014-04-09 22:00,10,133.2,133.2,133.2,133.2,1
20140801|2014-04-09 23:00,10,133.2,133.2,133.2,133.2,1
20140801|2014-04-10 02:00,10,133.2,133.2,133.2,133.2,2
20140801|2014-04-10 04:00,10,133.175,133.3,133.175,133.275,5
20140801|2014-04-10 05:00,10,133.275,133.275,133.275,133.275,1
20140801|2014-04-10 06:30,10,133.325,133.325,133.25,133.325,5
20140801|2014-04-10 07:00,10,133.35,133.35,133.35,133.35,2
20140801|2014-04-10 07:30,10,133.25,133.25,133.175,133.175,4
20140801|2014-04-10 08:00,10,133.175,133.2,133.175,133.2,9
20140801|2014-04-10 08:30,10,133.25,133.275,132.925,132.95,114
20140801|2014-04-10 09:00,10,133,133.075,132.75,132.825,313
20140801|2014-04-10 09:30,10,132.9,133.025,132.775,132.975,277
20140801|2014-04-10 10:00,10,132.975,133.025,132.9,132.95,134
20140801|2014-04-10 10:30,10,132.925,133.05,132.875,132.9,93
20140801|2014-04-10 11:00,10,132.925,133.025,132.6,132.75,202
20140801|2014-04-10 11:30,10,132.775,132.975,132.7,132.95,184
20140801|2014-04-10 12:00,10,132.975,133.15,132.875,132.9,100
20140801|2014-04-10 12:30,10,132.9,133.1,132.9,133.025,150
20140801|2014-04-10 13:00,10,133.025,133.125,132.975,133.05,155
20140801|2014-04-10 13:30,10,133.025,133.025,132.975,132.975,21
20140801|2014-04-10 14:00,10,132.95,132.95,132.9,132.925,22
20140801|2014-04-10 14:30,10,132.95,132.95,132.95,132.95,1
20140801|2014-04-10 15:00,10,132.9,132.9,132.9,132.9,1
20140801|2014-04-10 15:30,10,133.075,133.275,133.075,133.175,25
20140801|2014-04-10 17:00,11,133.25,133.275,133.225,133.275,5
20140801|2014-04-10 17:30,11,133.225,133.35,133.225,133.35,2
20140801|2014-04-10 18:00,11,133.3,133.3,133.25,133.25,4
20140801|2014-04-10 18:30,11,133.275,133.275,133.275,133.275,1
20140801|2014-04-10 19:00,11,133.3,133.3,133.3,133.3,1
20140801|2014-04-10 20:30,11,133.3,133.3,133.3,133.3,2
20140801|2014-04-10 21:00,11,133.275,133.275,133.275,133.275,1
20140801|2014-04-10 21:30,11,133.3,133.3,133.3,133.3,1
20140801|2014-04-10 22:00,11,133.275,133.275,133.275,133.275,2
20140801|2014-04-10 22:30,11,133.275,133.275,133.275,133.275,1
20140801|2014-04-10 23:30,11,133.275,133.275,133.275,133.275,1
20140801|2014-04-11 03:00,11,133.35,133.35,133.35,133.35,1
20140801|2014-04-11 06:00,11,133.225,133.225,133.225,133.225,1
20140801|2014-04-11 06:30,11,133.225,133.25,133.2,133.25,14
20140801|2014-04-11 07:00,11,133.2,133.225,133.2,133.225,11
20140801|2014-04-11 07:30,11,133.2,133.3,133.075,133.125,77
20140801|2014-04-11 08:00,11,133.15,133.225,133.075,133.15,17
20140801|2014-04-11 08:30,11,133.15,133.2,133.1,133.2,35
20140801|2014-04-11 09:00,11,133.15,133.8,133.15,133.65,602
20140801|2014-04-11 09:30,11,133.7,134.075,133.625,133.75,680
20140801|2014-04-11 10:00,11,133.8,133.9,133.775,133.875,114
20140801|2014-04-11 10:30,11,133.875,133.875,133.7,133.75,222
20140801|2014-04-11 11:00,11,133.725,133.725,133.625,133.7,237
20140801|2014-04-11 11:30,11,133.7,133.775,133.55,133.575,207
20140801|2014-04-11 12:00,11,133.575,133.675,133.575,133.6,17
20140801|2014-04-11 12:30,11,133.65,133.725,133.575,133.675,544
20140801|2014-04-11 13:00,11,133.725,133.95,133.675,133.8,272
20140801|2014-04-11 13:30,11,133.9,134,133.8,133.95,31
20140801|2014-04-14 09:00,14,133.875,133.875,133.65,133.725,302
20140801|2014-04-14 09:30,14,133.725,134,133.65,133.95,160
20140801|2014-04-14 10:00,14,133.95,133.95,133.7,133.725,124
20140801|2014-04-14 10:30,14,133.75,133.825,133.725,133.75,173
20140801|2014-04-14 11:00,14,133.75,133.8,133.75,133.775,44
20140801|2014-04-14 11:30,14,133.775,133.775,133.675,133.675,76
20140801|2014-04-14 12:00,14,133.7,133.75,133.675,133.725,41
20140801|2014-04-14 12:30,14,133.75,133.925,133.7,133.875,399
20140801|2014-04-14 13:00,14,133.875,133.95,133.775,133.775,141
20140801|2014-04-14 13:30,14,133.8,133.825,133.775,133.825,16
20140801|2014-04-14 14:30,14,133.875,133.875,133.8,133.8,11
20140801|2014-04-14 15:00,14,133.775,133.825,133.75,133.825,19
20140801|2014-04-14 15:30,14,133.85,133.9,133.825,133.85,15
20140801|2014-04-14 17:00,15,133.825,133.85,133.825,133.85,2
20140801|2014-04-14 17:30,15,133.8,133.8,133.8,133.8,4
20140801|2014-04-14 18:00,15,133.725,133.725,133.725,133.725,5
20140801|2014-04-14 18:30,15,133.725,133.775,133.725,133.775,3
20140801|2014-04-14 19:30,15,133.75,133.75,133.75,133.75,1
20140801|2014-04-14 20:00,15,133.775,133.775,133.775,133.775,1
20140801|2014-04-14 21:00,15,133.675,133.675,133.675,133.675,5
20140801|2014-04-14 22:00,15,133.675,133.675,133.65,133.675,7
20140801|2014-04-14 22:30,15,133.675,133.675,133.675,133.675,1
20140801|2014-04-15 00:30,15,133.7,133.7,133.7,133.7,1
20140801|2014-04-15 01:00,15,133.675,133.675,133.625,133.625,10
20140801|2014-04-15 01:30,15,133.6,133.6,133.45,133.45,19
20140801|2014-04-15 02:00,15,133.4,133.4,133.4,133.4,2
20140801|2014-04-15 03:00,15,133.475,133.475,133.475,133.475,2
20140801|2014-04-15 03:30,15,133.425,133.425,133.425,133.425,2
20140801|2014-04-15 05:00,15,133.475,133.5,133.475,133.5,6
20140801|2014-04-15 06:00,15,133.4,133.425,133.4,133.425,9
20140801|2014-04-15 07:00,15,133.475,133.475,133.475,133.475,2
20140801|2014-04-15 07:30,15,133.525,133.55,133.475,133.55,30
20140801|2014-04-15 08:00,15,133.55,133.55,133.3,133.325,58
20140801|2014-04-15 08:30,15,133.325,133.425,133.325,133.375,50
20140801|2014-04-15 09:00,15,133.4,133.725,133.35,133.575,521
20140801|2014-04-15 09:30,15,133.6,133.6,133.25,133.45,387
20140801|2014-04-15 10:00,15,133.475,133.575,133.3,133.35,107
20140801|2014-04-15 10:30,15,133.325,133.35,132.95,133.05,418
20140801|2014-04-15 11:00,15,133.075,133.125,132.95,133.125,91
20140801|2014-04-15 11:30,15,133.15,133.2,133.075,133.175,66
20140801|2014-04-15 12:00,15,133.2,133.35,133.2,133.3,132
20140801|2014-04-15 12:30,15,133.3,133.425,133.3,133.375,336
20140801|2014-04-15 13:00,15,133.375,133.425,133.35,133.35,107
20140801|2014-04-15 13:30,15,133.35,133.35,133.3,133.35,34
20140801|2014-04-15 14:00,15,133.35,133.35,133.35,133.35,2
20140801|2014-04-15 14:30,15,133.35,133.35,133.35,133.35,2
20140801|2014-04-15 15:00,15,133.35,133.375,133.35,133.375,7
20140801|2014-04-15 15:30,15,133.375,133.4,133.375,133.4,23
20140801|2014-04-15 18:30,16,133.45,133.45,133.3,133.3,4
20140801|2014-04-15 20:00,16,133.325,133.35,133.325,133.35,2
20140801|2014-04-15 21:00,16,133.3,133.3,133.3,133.3,1
20140801|2014-04-15 21:30,16,133.275,133.275,133.275,133.275,1
20140801|2014-04-15 22:00,16,133.275,133.275,133.275,133.275,1
20140801|2014-04-15 23:30,16,133.325,133.4,133.325,133.4,5
20140801|2014-04-16 00:00,16,133.35,133.35,133.35,133.35,1
20140801|2014-04-16 01:00,16,133.35,133.35,133.35,133.35,2
20140801|2014-04-16 02:30,16,133.425,133.425,133.425,133.425,1
20140801|2014-04-16 03:30,16,133.35,133.35,133.35,133.35,2
20140801|2014-04-16 05:30,16,133.275,133.275,133.175,133.175,19
20140801|2014-04-16 06:00,16,133.2,133.275,133.15,133.15,120
20140801|2014-04-16 06:30,16,133.15,133.15,133.1,133.1,16
20140801|2014-04-16 07:00,16,133.15,133.25,133.15,133.25,55
20140801|2014-04-16 08:00,16,133.35,133.575,133.35,133.375,62
20140801|2014-04-16 08:30,16,133.5,133.5,133.375,133.375,26
20140801|2014-04-16 09:00,16,133.375,133.725,133.35,133.625,397
20140801|2014-04-16 09:30,16,133.6,133.725,133.35,133.375,461
20140801|2014-04-16 10:00,16,133.375,133.4,133.225,133.25,197
20140801|2014-04-16 10:30,16,133.225,133.325,133.175,133.3,154
20140801|2014-04-16 11:00,16,133.25,133.4,133.175,133.325,127
20140801|2014-04-16 11:30,16,133.35,133.55,133.35,133.45,139
20140801|2014-04-16 12:00,16,133.45,133.6,133.45,133.5,129
20140801|2014-04-16 12:30,16,133.525,133.625,133.5,133.625,137
20140801|2014-04-16 13:00,16,133.625,133.7,133.525,133.525,108
20140801|2014-04-16 13:30,16,133.55,133.675,133.475,133.675,65
20140801|2014-04-16 14:00,16,133.675,133.7,133.65,133.65,8
20140801|2014-04-16 14:30,16,133.625,133.65,133.575,133.575,11
20140801|2014-04-16 15:00,16,133.6,133.625,133.575,133.6,90
20140801|2014-04-16 15:30,16,133.6,133.625,133.55,133.575,50
20140801|2014-04-16 17:00,17,133.475,133.55,133.45,133.45,24
20140801|2014-04-16 17:30,17,133.45,133.45,133.325,133.35,57
20140801|2014-04-16 18:00,17,133.35,133.4,133.35,133.375,14
20140801|2014-04-16 18:30,17,133.325,133.325,133.325,133.325,3
20140801|2014-04-16 19:00,17,133.4,133.4,133.4,133.4,1
20140801|2014-04-16 20:00,17,133.4,133.4,133.4,133.4,1
20140801|2014-04-16 20:30,17,133.425,133.425,133.35,133.35,3
20140801|2014-04-16 21:30,17,133.425,133.425,133.425,133.425,1
20140801|2014-04-16 22:00,17,133.425,133.425,133.4,133.4,4
20140801|2014-04-17 01:00,17,133.425,133.475,133.425,133.475,6
20140801|2014-04-17 03:00,17,133.525,133.55,133.5,133.55,15
20140801|2014-04-17 06:00,17,133.525,133.525,133.525,133.525,1
20140801|2014-04-17 06:30,17,133.6,133.625,133.6,133.625,12
20140801|2014-04-17 07:00,17,133.625,133.65,133.6,133.6,17
20140801|2014-04-17 07:30,17,133.6,133.6,133.425,133.425,33
20140801|2014-04-17 08:00,17,133.525,133.55,133.4,133.5,30
20140801|2014-04-17 08:30,17,133.4,133.425,132.9,133,568
20140801|2014-04-17 09:00,17,132.975,133.275,132.95,133.225,305
20140801|2014-04-17 09:30,17,133.2,133.2,132.625,132.725,330
20140801|2014-04-17 10:00,17,132.7,132.825,132.45,132.75,365
20140801|2014-04-17 10:30,17,132.725,132.925,132.6,132.8,316
20140801|2014-04-17 11:00,17,132.775,132.825,132.3,132.6,563
20140801|2014-04-17 11:30,17,132.55,132.625,132.45,132.6,260
20140801|2014-04-17 12:00,17,132.6,132.675,132.575,132.6,147
20140801|2014-04-17 12:30,17,132.6,132.9,132.425,132.875,649
20140801|2014-04-17 13:00,17,132.875,133.025,132.8,132.975,154
20140801|2014-04-17 13:30,17,132.95,133,132.8,132.875,74
20140801|2014-04-21 09:00,21,132.725,132.875,132.6,132.725,151
20140801|2014-04-21 09:30,21,132.8,132.8,132.45,132.575,263
20140801|2014-04-21 10:00,21,132.6,132.775,132.5,132.7,259
20140801|2014-04-21 10:30,21,132.7,132.7,132.475,132.475,109
20140801|2014-04-21 11:00,21,132.55,132.55,132.4,132.425,106
20140801|2014-04-21 11:30,21,132.425,132.625,132.425,132.625,94
20140801|2014-04-21 12:00,21,132.6,132.8,132.575,132.775,174
20140801|2014-04-21 12:30,21,132.75,133,132.725,132.95,320
20140801|2014-04-21 13:00,21,132.95,133,132.9,133,145
20140801|2014-04-21 13:30,21,133,133,132.975,133,42
20140801|2014-04-21 14:00,21,133.05,133.05,133.05,133.05,10
20140801|2014-04-21 15:00,21,132.975,132.975,132.975,132.975,2
20140801|2014-04-21 15:30,21,133.025,133.025,133,133.025,9
20140801|2014-04-21 17:00,22,133,133,132.95,132.95,5
20140801|2014-04-21 18:00,22,133.025,133.025,133.025,133.025,1
20140801|2014-04-21 18:30,22,133.05,133.05,133.05,133.05,1
20140801|2014-04-21 20:00,22,133.025,133.025,133.025,133.025,4
20140801|2014-04-21 22:00,22,132.95,132.95,132.95,132.95,1
20140801|2014-04-22 03:00,22,132.975,132.975,132.975,132.975,1
20140801|2014-04-22 06:30,22,132.975,133.025,132.975,133.025,2
20140801|2014-04-22 07:00,22,133.075,133.075,133,133.075,6
20140801|2014-04-22 07:30,22,133.05,133.45,133.05,133.4,20
20140801|2014-04-22 08:00,22,133.275,133.425,133.15,133.15,39
20140801|2014-04-22 08:30,22,133.3,133.425,133.25,133.425,59
20140801|2014-04-22 09:00,22,133.4,133.85,133.35,133.8,1018
20140801|2014-04-22 09:30,22,133.825,134.575,133.725,134.05,1025
20140801|2014-04-22 10:00,22,134.025,134.075,133.725,134,303
20140801|2014-04-22 10:30,22,134.05,134.1,133.8,134,171
20140801|2014-04-22 11:00,22,133.95,134.1,133.85,133.9,115
20140801|2014-04-22 11:30,22,133.9,133.925,133.725,133.775,85
20140801|2014-04-22 12:00,22,133.75,133.825,133.675,133.7,123
20140801|2014-04-22 12:30,22,133.675,133.85,133.6,133.65,470
20140801|2014-04-22 13:00,22,133.65,133.675,133.5,133.5,165
20140801|2014-04-22 13:30,22,133.5,133.5,133.45,133.45,10
20140801|2014-04-22 14:00,22,133.575,133.575,133.55,133.55,5
20140801|2014-04-22 14:30,22,133.55,133.55,133.55,133.55,1
20140801|2014-04-22 15:00,22,133.575,133.575,133.425,133.425,3
20140801|2014-04-22 15:30,22,133.475,133.475,133.475,133.475,3
20140801|2014-04-22 17:00,23,133.4,133.4,133.4,133.4,1
20140801|2014-04-22 17:30,23,133.375,133.375,133.325,133.35,4
20140801|2014-04-22 18:00,23,133.45,133.45,133.325,133.45,11
20140801|2014-04-22 18:30,23,133.325,133.325,133.325,133.325,2
20140801|2014-04-22 19:00,23,133.45,133.45,133.35,133.35,2
20140801|2014-04-22 20:30,23,133.45,133.45,133.45,133.45,1
20140801|2014-04-22 21:30,23,133.425,133.45,133.425,133.425,16
20140801|2014-04-22 22:00,23,133.325,133.325,133.325,133.325,1
20140801|2014-04-22 22:30,23,133.3,133.3,133.3,133.3,1
20140801|2014-04-22 23:30,23,133.325,133.325,133.3,133.3,19
20140801|2014-04-23 00:00,23,133.325,133.325,133.325,133.325,1
20140801|2014-04-23 01:00,23,133.3,133.3,133.3,133.3,6
20140801|2014-04-23 01:30,23,133.3,133.3,133.225,133.225,10
20140801|2014-04-23 02:30,23,133.2,133.2,133.15,133.2,10
20140801|2014-04-23 03:00,23,133.15,133.175,133.15,133.175,14
20140801|2014-04-23 03:30,23,133.15,133.2,133.15,133.15,29
20140801|2014-04-23 05:30,23,133.325,133.375,133.325,133.375,3
20140801|2014-04-23 06:30,23,133.325,133.325,133,133,42
20140801|2014-04-23 07:00,23,133.075,133.075,133.05,133.075,27
20140801|2014-04-23 07:30,23,133.075,133.1,133.05,133.05,30
20140801|2014-04-23 08:00,23,133.1,133.275,133.1,133.275,137
20140801|2014-04-23 08:30,23,133.25,133.5,133.25,133.5,242
20140801|2014-04-23 09:00,23,133.5,133.675,133.35,133.375,248
20140801|2014-04-23 09:30,23,133.35,133.4,133.25,133.35,267
20140801|2014-04-23 10:00,23,133.35,133.4,133.25,133.325,169
20140801|2014-04-23 10:30,23,133.35,133.775,133.275,133.65,379
20140801|2014-04-23 11:00,23,133.625,133.9,133.5,133.9,187
20140801|2014-04-23 11:30,23,133.9,134.2,133.875,134,463
20140801|2014-04-23 12:00,23,133.925,134.025,133.9,134,225
20140801|2014-04-23 12:30,23,134,134.15,133.925,134.1,311
20140801|2014-04-23 13:00,23,134.1,134.275,134.05,134.25,433
20140801|2014-04-23 13:30,23,134.25,134.3,134.25,134.275,18
20140801|2014-04-23 14:00,23,134.25,134.275,134.25,134.25,24
20140801|2014-04-23 14:30,23,134.25,134.25,134.25,134.25,1
20140801|2014-04-23 15:00,23,134.3,134.3,134.25,134.25,3
20140801|2014-04-23 15:30,23,134.25,134.25,134.075,134.075,43
20140801|2014-04-23 17:00,24,134.1,134.1,134.1,134.1,1
20140801|2014-04-23 18:30,24,134.125,134.125,134.125,134.125,2
20140801|2014-04-23 19:00,24,134.125,134.125,134.125,134.125,1
20140801|2014-04-23 19:30,24,134.1,134.1,134.075,134.075,2
20140801|2014-04-23 20:00,24,134.1,134.1,134.1,134.1,1
20140801|2014-04-23 21:30,24,134.075,134.075,134.075,134.075,1
20140801|2014-04-23 22:00,24,134.175,134.175,134.175,134.175,1
20140801|2014-04-23 23:30,24,134.2,134.225,134.2,134.225,2
20140801|2014-04-24 03:30,24,134.175,134.175,134.175,134.175,1
20140801|2014-04-24 05:30,24,134.225,134.225,133.9,133.9,61
20140801|2014-04-24 06:00,24,133.825,133.825,133.825,133.825,1
20140801|2014-04-24 06:30,24,133.875,133.875,133.875,133.875,1
20140801|2014-04-24 07:00,24,133.925,133.925,133.925,133.925,5
20140801|2014-04-24 08:00,24,134.075,134.425,134.075,134.325,93
20140801|2014-04-24 08:30,24,134.3,134.35,134.125,134.2,115
20140801|2014-04-24 09:00,24,134.25,134.325,134.125,134.25,145
20140801|2014-04-24 09:30,24,134.225,134.5,134.2,134.45,349
20140801|2014-04-24 10:00,24,134.425,134.475,134.3,134.35,224
20140801|2014-04-24 10:30,24,134.375,134.4,134.225,134.325,253
20140801|2014-04-24 11:00,24,134.225,134.225,134.15,134.2,66
20140801|2014-04-24 11:30,24,134.15,134.35,134.1,134.325,156
20140801|2014-04-24 12:00,24,134.35,134.5,134.3,134.45,149
20140801|2014-04-24 12:30,24,134.5,134.9,134.5,134.825,815
20140801|2014-04-24 13:00,24,134.85,134.95,134.825,134.925,376
20140801|2014-04-24 13:30,24,134.9,135,134.9,135,146
20140801|2014-04-24 14:00,24,135,135.05,134.975,135.05,155
20140801|2014-04-24 14:30,24,135.075,135.4,135.025,135.325,171
20140801|2014-04-24 15:00,24,135.3,135.375,135.025,135.05,106
20140801|2014-04-24 15:30,24,135.1,135.25,135.1,135.25,65
20140801|2014-04-24 17:00,25,135.2,135.325,135.2,135.225,39
20140801|2014-04-24 17:30,25,135.225,135.35,135.2,135.25,30
20140801|2014-04-24 18:00,25,135.275,135.325,135.275,135.3,24
20140801|2014-04-24 18:30,25,135.3,135.3,135.3,135.3,1
20140801|2014-04-24 19:00,25,135.375,135.4,135.375,135.4,23
20140801|2014-04-24 19:30,25,135.4,135.4,135.4,135.4,1
20140801|2014-04-24 20:00,25,135.4,135.4,135.4,135.4,51
20140801|2014-04-24 20:30,25,135.4,135.4,135.4,135.4,5
20140801|2014-04-24 21:00,25,135.35,135.35,135.35,135.35,5
20140801|2014-04-24 21:30,25,135.325,135.35,135.325,135.35,5
20140801|2014-04-25 00:00,25,135.4,135.4,135.4,135.4,2
20140801|2014-04-25 01:00,25,135.35,135.35,135.35,135.35,2
20140801|2014-04-25 02:30,25,135.3,135.3,135.3,135.3,7
20140801|2014-04-25 03:30,25,135.3,135.35,135.3,135.3,49
20140801|2014-04-25 04:00,25,135.4,135.4,135.4,135.4,2
20140801|2014-04-25 05:00,25,135.325,135.325,135.325,135.325,5
20140801|2014-04-25 05:30,25,135.325,135.325,135.15,135.15,7
20140801|2014-04-25 06:00,25,135.075,135.075,134,134.1,158
20140801|2014-04-25 06:30,25,134.425,134.425,134.15,134.3,250
20140801|2014-04-25 07:00,25,134.25,134.425,134.225,134.425,30
20140801|2014-04-25 07:30,25,134.475,134.6,134.425,134.425,31
20140801|2014-04-25 08:00,25,134.575,134.8,134.575,134.8,28
20140801|2014-04-25 08:30,25,134.775,134.975,134.7,134.95,78
20140801|2014-04-25 09:00,25,134.95,135.3,134.75,135.3,579
20140801|2014-04-25 09:30,25,135.275,135.6,135.175,135.575,828
20140801|2014-04-25 10:00,25,135.6,135.625,135.225,135.25,485
20140801|2014-04-25 10:30,25,135.225,135.275,135.125,135.15,301
20140801|2014-04-25 11:00,25,135.15,135.2,135.125,135.2,236
20140801|2014-04-25 11:30,25,135.2,135.375,135.175,135.375,372
20140801|2014-04-25 12:00,25,135.4,135.45,135.375,135.45,183
20140801|2014-04-25 12:30,25,135.45,135.625,135.375,135.5,716
20140801|2014-04-25 13:00,25,135.475,135.675,135.475,135.675,405
20140801|2014-04-25 13:30,25,135.675,135.75,135.675,135.675,101
20140801|2014-04-28 09:00,28,135.825,135.95,135.35,135.475,1316
20140801|2014-04-28 09:30,28,135.5,136,135.5,136,1064
20140801|2014-04-28 10:00,28,136,136.3,136,136.25,806
20140801|2014-04-28 10:30,28,136.275,136.45,136.2,136.425,743
20140801|2014-04-28 11:00,28,136.425,136.575,136.375,136.475,518
20140801|2014-04-28 11:30,28,136.475,136.525,136.1,136.15,468
20140801|2014-04-28 12:00,28,136.125,136.325,136.1,136.15,625
20140801|2014-04-28 12:30,28,136.1,136.2,136.025,136.15,640
20140801|2014-04-28 13:00,28,136.1,136.125,136.025,136.025,127
20140801|2014-04-28 13:30,28,136.025,136.05,135.95,136,56
20140801|2014-04-28 14:30,28,136,136.075,136,136.05,4
20140801|2014-04-28 15:00,28,136.05,136.1,136,136.1,8
20140801|2014-04-28 15:30,28,136.075,136.075,136,136.025,15
20140801|2014-04-28 17:00,29,136.125,136.125,136.125,136.125,4
20140801|2014-04-28 17:30,29,136.125,136.2,136.125,136.2,6
20140801|2014-04-28 18:00,29,136.225,136.25,136.225,136.25,10
20140801|2014-04-28 18:30,29,136.25,136.275,136.25,136.25,21
20140801|2014-04-28 19:00,29,136.25,136.275,136.25,136.25,7
20140801|2014-04-28 19:30,29,136.225,136.225,136.225,136.225,1
20140801|2014-04-28 20:00,29,136.2,136.2,136.2,136.2,4
20140801|2014-04-28 22:00,29,136.25,136.275,136.25,136.275,5
20140801|2014-04-28 22:30,29,136.25,136.25,136.25,136.25,2
20140801|2014-04-28 23:00,29,136.25,136.25,136.25,136.25,6
20140801|2014-04-28 23:30,29,136.25,136.25,136.25,136.25,3
20140801|2014-04-29 00:00,29,136.25,136.25,136.25,136.25,11
20140801|2014-04-29 01:30,29,136.25,136.275,136.225,136.225,10
20140801|2014-04-29 03:30,29,136.25,136.25,136.225,136.225,8
20140801|2014-04-29 04:00,29,136.25,136.275,136.25,136.25,11
20140801|2014-04-29 04:30,29,136.25,136.3,136.25,136.25,30
20140801|2014-04-29 05:00,29,136.25,136.275,136.25,136.275,8
20140801|2014-04-29 05:30,29,136.3,136.325,136.025,136.025,113
20140801|2014-04-29 06:30,29,136.15,136.15,135.975,136.15,19
20140801|2014-04-29 07:00,29,136.175,136.225,136.05,136.05,20
20140801|2014-04-29 07:30,29,136.025,136.05,135.975,135.975,28
20140801|2014-04-29 08:00,29,136,136,135.9,135.9,74
20140801|2014-04-29 08:30,29,135.975,136,135.675,135.775,297
20140801|2014-04-29 09:00,29,135.8,136.4,135.8,136.3,587
20140801|2014-04-29 09:30,29,136.35,136.4,135.75,135.825,707
20140801|2014-04-29 10:00,29,135.9,135.925,135.7,135.85,721
20140801|2014-04-29 10:30,29,135.875,136.075,135.85,135.85,475
20140801|2014-04-29 11:00,29,135.9,136.2,135.9,136.075,248
20140801|2014-04-29 11:30,29,136.1,136.1,135.825,135.825,218
20140801|2014-04-29 12:00,29,135.825,135.9,135.775,135.875,121
20140801|2014-04-29 12:30,29,135.875,136.15,135.825,136.15,718
20140801|2014-04-29 13:00,29,136.1,136.2,136.1,136.175,216
20140801|2014-04-29 13:30,29,136.15,136.15,136.025,136.15,125
20140801|2014-04-29 14:00,29,136.1,136.125,136.05,136.125,19
20140801|2014-04-29 14:30,29,136.1,136.1,136.1,136.1,1
20140801|2014-04-29 15:00,29,136.075,136.075,136.075,136.075,3
20140801|2014-04-29 15:30,29,136.075,136.075,136.075,136.075,3
20140801|2014-04-29 17:30,30,136,136,136,136,1
20140801|2014-04-29 18:00,30,135.975,135.975,135.75,135.8,102
20140801|2014-04-29 19:00,30,135.95,136,135.95,135.975,8
20140801|2014-04-29 20:00,30,136,136,136,136,1
20140801|2014-04-29 22:00,30,135.975,135.975,135.65,135.65,151
20140801|2014-04-29 23:00,30,135.875,135.875,135.875,135.875,1
20140801|2014-04-30 05:00,30,135.85,135.875,135.825,135.85,12
20140801|2014-04-30 05:30,30,135.825,135.875,135.6,135.625,156
20140801|2014-04-30 06:00,30,135.575,135.575,135.375,135.45,197
20140801|2014-04-30 06:30,30,135.45,135.725,135.4,135.65,20
20140801|2014-04-30 07:00,30,135.65,135.875,135.65,135.875,59
20140801|2014-04-30 07:30,30,135.875,135.875,135.775,135.775,11
20140801|2014-04-30 08:00,30,135.8,135.875,135.8,135.85,33
20140801|2014-04-30 08:30,30,135.85,135.875,135.775,135.85,35
20140801|2014-04-30 09:00,30,135.8,135.925,135.775,135.825,261
20140801|2014-04-30 09:30,30,135.8,135.8,135.525,135.75,450
20140801|2014-04-30 10:00,30,135.7,135.875,135.65,135.75,340
20140801|2014-04-30 10:30,30,135.75,136.35,135.75,135.8,765
20140801|2014-04-30 11:00,30,135.775,135.95,135.6,135.75,551
20140801|2014-04-30 11:30,30,135.775,135.95,135.65,135.875,739
20140801|2014-04-30 12:00,30,135.85,136.35,135.85,136.25,876
20140801|2014-04-30 12:30,30,136.3,136.525,135.9,135.975,1019
20140801|2014-04-30 13:00,30,136,136.15,135.925,136.1,314
20140801|2014-04-30 13:30,30,136.1,136.1,136,136.075,19
20140801|2014-04-30 14:00,30,136.05,136.15,136.025,136.15,15
20140801|2014-04-30 14:30,30,136.175,136.25,136.125,136.125,9
20140801|2014-04-30 15:00,30,136.175,136.175,136.125,136.125,30
20140801|2014-04-30 15:30,30,136.125,136.15,136.075,136.075,31
20140801|2014-04-30 17:00,1,136.05,136.05,136.05,136.05,1
20140801|2014-04-30 19:00,1,136.05,136.05,136,136,2
20140801|2014-04-30 19:30,1,135.975,136,135.975,136,11
20140801|2014-04-30 22:30,1,136.1,136.1,136.1,136.1,1
20140801|2014-04-30 23:00,1,136.075,136.075,136.075,136.075,1
20140801|2014-04-30 23:30,1,136.025,136.025,136.025,136.025,1
20140801|2014-05-01 00:30,1,136.025,136.025,136.025,136.025,1
20140801|2014-05-01 05:00,1,135.975,135.975,135.95,135.95,2
20140801|2014-05-01 06:30,1,136,136,136,136,1
20140801|2014-05-01 07:00,1,136.075,136.15,136.075,136.15,39
20140801|2014-05-01 07:30,1,136.2,136.275,136.175,136.275,17
20140801|2014-05-01 08:00,1,136.3,136.4,136.275,136.4,127
20140801|2014-05-01 08:30,1,136.4,137,136.35,136.725,466
20140801|2014-05-01 09:00,1,136.725,137.425,136.675,137,2051
20140801|2014-05-01 09:30,1,137.05,137.375,137.05,137.225,714
20140801|2014-05-01 10:00,1,137.225,137.4,137.225,137.3,383
20140801|2014-05-01 10:30,1,137.3,137.325,137.175,137.3,166
20140801|2014-05-01 11:00,1,137.325,137.35,136.925,137.15,490
20140801|2014-05-01 11:30,1,137.15,137.475,137.1,137.375,336
20140801|2014-05-01 12:00,1,137.375,138.25,137.375,138.025,2040
20140801|2014-05-01 12:30,1,138.025,138.625,137.975,138.6,1408
20140801|2014-05-01 13:00,1,138.575,138.65,138.475,138.55,749
20140801|2014-05-01 13:30,1,138.55,138.6,138.4,138.5,377
20140801|2014-05-01 14:00,1,138.575,138.6,138.5,138.6,59
20140801|2014-05-01 14:30,1,138.6,138.7,138.575,138.7,62
20140801|2014-05-01 15:00,1,138.625,138.65,138.6,138.6,66
20140801|2014-05-01 15:30,1,138.6,138.6,138.3,138.35,88
20140801|2014-05-01 17:00,2,138.5,138.525,138.475,138.5,9
20140801|2014-05-01 17:30,2,138.425,138.425,138.375,138.425,8
20140801|2014-05-01 18:00,2,138.4,138.4,138.35,138.35,21
20140801|2014-05-01 18:30,2,138.35,138.45,138.35,138.45,10
20140801|2014-05-01 19:00,2,138.4,138.45,138.35,138.35,8
20140801|2014-05-01 19:30,2,138.425,138.425,138.425,138.425,11
20140801|2014-05-01 20:00,2,138.425,138.425,138.375,138.4,10
20140801|2014-05-01 21:00,2,138.35,138.375,138.325,138.325,14
20140801|2014-05-01 21:30,2,138.4,138.4,138.4,138.4,13
20140801|2014-05-01 22:00,2,138.4,138.4,138.325,138.325,2
20140801|2014-05-01 22:30,2,138.4,138.4,138.4,138.4,4
20140801|2014-05-01 23:00,2,138.4,138.4,138.4,138.4,1
20140801|2014-05-01 23:30,2,138.4,138.4,138.4,138.4,1
20140801|2014-05-02 00:30,2,138.425,138.425,138.4,138.4,3
20140801|2014-05-02 01:00,2,138.4,138.4,138.4,138.4,1
20140801|2014-05-02 01:30,2,138.4,138.425,138.4,138.425,5
20140801|2014-05-02 02:00,2,138.425,138.45,138.425,138.45,2
20140801|2014-05-02 02:30,2,138.5,138.625,138.45,138.625,21
20140801|2014-05-02 03:30,2,138.575,138.575,138.575,138.575,1
20140801|2014-05-02 04:00,2,138.525,138.675,138.525,138.675,2
20140801|2014-05-02 04:30,2,138.625,138.675,138.625,138.675,3
20140801|2014-05-02 05:30,2,138.65,138.65,138.65,138.65,6
20140801|2014-05-02 06:00,2,138.6,138.65,138.6,138.65,6
20140801|2014-05-02 06:30,2,138.65,138.65,138.6,138.6,116
20140801|2014-05-02 07:00,2,138.625,138.8,138.625,138.75,45
20140801|2014-05-02 07:30,2,138.7,138.85,138.65,138.65,41
20140801|2014-05-02 08:00,2,138.6,138.625,138.325,138.325,113
20140801|2014-05-02 08:30,2,138.325,138.45,138.3,138.375,66
20140801|2014-05-02 09:00,2,138.375,138.425,138,138.275,879
20140801|2014-05-02 09:30,2,138.225,138.3,138.075,138.125,475
20140801|2014-05-02 10:00,2,138.15,138.375,138.1,138.375,347
20140801|2014-05-02 10:30,2,138.375,138.45,138.35,138.4,201
20140801|2014-05-02 11:00,2,138.4,138.5,138.35,138.4,191
20140801|2014-05-02 11:30,2,138.4,139.525,138.4,139.475,972
20140801|2014-05-02 12:00,2,139.475,139.575,137.575,137.625,2787
20140801|2014-05-02 12:30,2,137.7,137.825,137.05,137.3,2408
20140801|2014-05-02 13:00,2,137.325,137.425,137.225,137.325,730
20140801|2014-05-02 13:30,2,137.425,137.775,137.35,137.775,186
20140801|2014-05-05 09:00,5,137.6,138,137.525,137.65,758
20140801|2014-05-05 09:30,5,137.65,137.8,137.4,137.45,279
20140801|2014-05-05 10:00,5,137.45,137.7,137.45,137.475,162
20140801|2014-05-05 10:30,5,137.5,137.65,137.35,137.55,288
20140801|2014-05-05 11:00,5,137.6,137.825,137.55,137.575,419
20140801|2014-05-05 11:30,5,137.575,137.675,137.475,137.525,203
20140801|2014-05-05 12:00,5,137.5,137.5,136.8,136.85,490
20140801|2014-05-05 12:30,5,136.85,137.225,136.85,137.15,830
20140801|2014-05-05 13:00,5,137.175,137.275,137.175,137.25,135
20140801|2014-05-05 13:30,5,137.275,137.3,137.275,137.3,5
20140801|2014-05-05 14:00,5,137.325,137.4,137.325,137.4,34
20140801|2014-05-05 14:30,5,137.375,137.375,137.3,137.3,6
20140801|2014-05-05 15:00,5,137.3,137.4,137.3,137.4,19
20140801|2014-05-05 15:30,5,137.35,137.4,137.35,137.4,34
20140801|2014-05-05 17:00,6,137.35,137.35,137.3,137.35,19
20140801|2014-05-05 18:30,6,137.45,137.45,137.35,137.35,2
20140801|2014-05-05 19:00,6,137.4,137.4,137.375,137.4,10
20140801|2014-05-05 20:30,6,137.425,137.425,137.425,137.425,3
20140801|2014-05-05 21:00,6,137.425,137.425,137.425,137.425,6
20140801|2014-05-05 21:30,6,137.45,137.55,137.45,137.55,7
20140801|2014-05-05 23:00,6,137.55,137.55,137.55,137.55,7
20140801|2014-05-05 23:30,6,137.525,137.525,137.525,137.525,1
20140801|2014-05-06 00:00,6,137.525,137.525,137.525,137.525,2
20140801|2014-05-06 05:30,6,137.525,137.525,137.525,137.525,2
20140801|2014-05-06 06:00,6,137.525,137.525,137.375,137.4,6
20140801|2014-05-06 07:00,6,137.45,137.45,137.375,137.375,7
20140801|2014-05-06 07:30,6,137.325,137.4,137.225,137.4,8
20140801|2014-05-06 08:00,6,137.35,137.35,137.25,137.3,14
20140801|2014-05-06 08:30,6,137.325,137.4,137.325,137.4,28
20140801|2014-05-06 09:00,6,137.35,137.825,137.3,137.8,567
20140801|2014-05-06 09:30,6,137.8,138,137.675,137.875,778
20140801|2014-05-06 10:00,6,137.875,138.15,137.825,138.1,456
20140801|2014-05-06 10:30,6,138.15,138.325,137.975,138,783
20140801|2014-05-06 11:00,6,137.925,138.175,137.8,138.05,565
20140801|2014-05-06 11:30,6,138.05,138.225,137.925,138,573
20140801|2014-05-06 12:00,6,138,138.025,137.8,137.9,493
20140801|2014-05-06 12:30,6,137.875,138.05,137.65,137.85,673
20140801|2014-05-06 13:00,6,137.875,137.975,137.8,137.9,160
20140801|2014-05-06 13:30,6,137.9,137.9,137.875,137.875,6
20140801|2014-05-06 14:00,6,137.875,137.875,137.8,137.875,12
20140801|2014-05-06 14:30,6,137.8,137.8,137.8,137.8,2
20140801|2014-05-06 15:00,6,137.8,137.875,137.8,137.875,16
20140801|2014-05-06 15:30,6,137.95,138,137.95,138,2
20140801|2014-05-06 17:00,7,137.825,137.975,137.8,137.825,26
20140801|2014-05-06 17:30,7,137.925,137.95,137.925,137.95,4
20140801|2014-05-06 18:00,7,137.95,137.95,137.8,137.8,8
20140801|2014-05-06 18:30,7,137.85,137.85,137.8,137.8,8
20140801|2014-05-06 19:00,7,137.8,137.875,137.8,137.875,4
20140801|2014-05-06 19:30,7,137.8,137.8,137.775,137.775,8
20140801|2014-05-06 20:30,7,137.775,137.775,137.7,137.7,15
20140801|2014-05-06 21:00,7,137.725,137.725,137.725,137.725,3
20140801|2014-05-07 03:30,7,137.775,137.775,137.75,137.75,2
20140801|2014-05-07 04:00,7,137.75,137.75,137.7,137.7,12
20140801|2014-05-07 04:30,7,137.7,137.7,137.7,137.7,1
20140801|2014-05-07 05:00,7,137.675,137.675,137.675,137.675,1
20140801|2014-05-07 05:30,7,137.675,137.725,137.65,137.725,4
20140801|2014-05-07 06:30,7,137.75,137.75,137.725,137.725,8
20140801|2014-05-07 07:00,7,137.725,137.8,137.725,137.775,30
20140801|2014-05-07 07:30,7,137.75,138,137.75,137.925,87
20140801|2014-05-07 08:00,7,137.925,138.65,137.925,138.5,171
20140801|2014-05-07 08:30,7,138.45,138.725,138.325,138.375,282
20140801|2014-05-07 09:00,7,138.375,138.425,137.575,138.1,769
20140801|2014-05-07 09:30,7,138.1,138.425,138.1,138.4,381
20140801|2014-05-07 10:00,7,138.425,138.45,137.4,137.4,821
20140801|2014-05-07 10:30,7,137.425,137.75,137,137.225,695
20140801|2014-05-07 11:00,7,137.225,137.45,137.125,137.35,292
20140801|2014-05-07 11:30,7,137.4,137.45,137.225,137.4,281
20140801|2014-05-07 12:00,7,137.4,137.725,137.375,137.65,513
20140801|2014-05-07 12:30,7,137.675,137.775,137.325,137.475,1168
20140801|2014-05-07 13:00,7,137.45,137.6,137.4,137.55,392
20140801|2014-05-07 13:30,7,137.55,137.575,137.5,137.575,11
20140801|2014-05-07 14:00,7,137.5,137.5,137.5,137.5,31
20140801|2014-05-07 14:30,7,137.45,137.45,137.45,137.45,2
20140801|2014-05-07 15:00,7,137.475,137.5,137.425,137.425,3
20140801|2014-05-07 15:30,7,137.5,137.525,137.45,137.45,15
20140801|2014-05-07 17:00,8,137.5,137.525,137.5,137.525,2
20140801|2014-05-07 17:30,8,137.35,137.35,137.3,137.35,11
20140801|2014-05-07 18:00,8,137.475,137.475,137.475,137.475,1
20140801|2014-05-08 00:00,8,137.4,137.4,137.4,137.4,1
20140801|2014-05-08 00:30,8,137.375,137.375,137.375,137.375,1
20140801|2014-05-08 01:00,8,137.4,137.4,137.375,137.375,2
20140801|2014-05-08 01:30,8,137.375,137.375,137.375,137.375,1
20140801|2014-05-08 02:00,8,137.375,137.375,137.375,137.375,1
20140801|2014-05-08 04:30,8,137.375,137.375,137.375,137.375,1
20140801|2014-05-08 05:00,8,137.4,137.4,137.4,137.4,1
20140801|2014-05-08 06:00,8,137.35,137.375,137.35,137.375,5
20140801|2014-05-08 06:30,8,137.4,137.425,137.4,137.425,2
20140801|2014-05-08 07:00,8,137.45,137.6,137.45,137.55,33
20140801|2014-05-08 07:30,8,137.55,137.6,137.5,137.5,67
20140801|2014-05-08 08:00,8,137.55,137.55,137.5,137.5,34
20140801|2014-05-08 08:30,8,137.525,137.7,137.5,137.6,143
20140801|2014-05-08 09:00,8,137.6,137.675,137.35,137.4,533
20140801|2014-05-08 09:30,8,137.425,137.95,137.35,137.85,809
20140801|2014-05-08 10:00,8,137.825,137.85,137.625,137.675,204
20140801|2014-05-08 10:30,8,137.7,137.875,137.65,137.65,200
20140801|2014-05-08 11:00,8,137.65,137.725,137.525,137.625,142
20140801|2014-05-08 11:30,8,137.625,137.825,137.625,137.8,209
20140801|2014-05-08 12:00,8,137.8,137.8,137.65,137.7,228
20140801|2014-05-08 12:30,8,137.675,137.85,137.55,137.7,585
20140801|2014-05-08 13:00,8,137.7,137.85,137.55,137.85,537
20140801|2014-05-08 13:30,8,137.8,137.875,137.75,137.775,68
20140801|2014-05-08 14:00,8,137.75,137.775,137.75,137.775,5
20140801|2014-05-08 14:30,8,137.775,137.8,137.75,137.75,5
20140801|2014-05-08 15:00,8,137.775,137.775,137.675,137.675,29
20140801|2014-05-08 15:30,8,137.775,137.85,137.75,137.8,19
20140801|2014-05-08 19:30,9,137.625,137.625,137.625,137.625,1
20140801|2014-05-08 20:00,9,137.625,137.625,137.625,137.625,1
20140801|2014-05-08 20:30,9,137.6,137.6,137.6,137.6,7
20140801|2014-05-08 21:00,9,137.6,137.6,137.6,137.6,1
20140801|2014-05-08 22:00,9,137.6,137.6,137.6,137.6,4
20140801|2014-05-09 00:00,9,137.6,137.6,137.6,137.6,1
20140801|2014-05-09 02:00,9,137.525,137.525,137.45,137.45,2
20140801|2014-05-09 04:00,9,137.425,137.425,137.425,137.425,1
20140801|2014-05-09 05:30,9,137.525,137.525,137.5,137.525,5
20140801|2014-05-09 06:00,9,137.425,137.425,137.425,137.425,8
20140801|2014-05-09 06:30,9,137.45,137.475,137.45,137.475,15
20140801|2014-05-09 07:30,9,137.45,137.45,137.25,137.25,65
20140801|2014-05-09 08:00,9,137.3,137.425,137.3,137.35,28
20140801|2014-05-09 08:30,9,137.35,137.375,137.3,137.375,72
20140801|2014-05-09 09:00,9,137.4,137.975,137.375,137.7,870
20140801|2014-05-09 09:30,9,137.725,137.95,137.575,137.9,519
20140801|2014-05-09 10:00,9,137.9,138.225,137.65,137.75,814
20140801|2014-05-09 10:30,9,137.775,138.05,137.7,138,358
20140801|2014-05-09 11:00,9,138.025,138.2,137.825,138.15,1095
20140801|2014-05-09 11:30,9,138.175,138.225,137.975,138.125,527
20140801|2014-05-09 12:00,9,138.15,138.25,138.15,138.225,671
20140801|2014-05-09 12:30,9,138.25,138.35,138.025,138.025,1356
20140801|2014-05-09 13:00,9,138.05,138.35,138.05,138.275,700
20140801|2014-05-09 13:30,9,138.275,138.475,138.225,138.4,297
20140801|2014-05-12 09:00,12,138.3,138.45,137.875,138.125,1304
20140801|2014-05-12 09:30,12,138.15,138.525,138.15,138.3,602
20140801|2014-05-12 10:00,12,138.275,138.775,138.225,138.725,422
20140801|2014-05-12 10:30,12,138.75,138.775,138.5,138.625,346
20140801|2014-05-12 11:00,12,138.6,138.7,138.375,138.425,248
20140801|2014-05-12 11:30,12,138.425,138.55,138.375,138.375,406
20140801|2014-05-12 12:00,12,138.375,138.425,138.05,138.2,840
20140801|2014-05-12 12:30,12,138.2,138.275,137.975,138,960
20140801|2014-05-12 13:00,12,138.025,138.2,138.025,138.1,195
20140801|2014-05-12 13:30,12,138.125,138.2,138.125,138.2,48
20140801|2014-05-12 14:00,12,138.2,138.2,138.1,138.1,71
20140801|2014-05-12 14:30,12,138.1,138.175,138.1,138.15,34
20140801|2014-05-12 15:00,12,138.175,138.175,138.05,138.15,126
20140801|2014-05-12 15:30,12,138.075,138.075,138.05,138.075,30
20140801|2014-05-12 17:00,13,138.075,138.1,138.05,138.1,26
20140801|2014-05-12 17:30,13,138.1,138.1,138.075,138.075,24
20140801|2014-05-12 18:00,13,138.05,138.075,138.05,138.075,8
20140801|2014-05-12 20:30,13,138.075,138.075,138.075,138.075,2
20140801|2014-05-12 21:00,13,138.075,138.075,138.075,138.075,3
20140801|2014-05-12 21:30,13,138.075,138.075,138.075,138.075,2
20140801|2014-05-12 22:00,13,138.075,138.075,138.075,138.075,5
20140801|2014-05-12 22:30,13,138.075,138.075,138.075,138.075,5
20140801|2014-05-12 23:00,13,138.075,138.075,138.075,138.075,1
20140801|2014-05-12 23:30,13,138.075,138.1,138.05,138.05,7
20140801|2014-05-13 00:00,13,138.075,138.075,138.075,138.075,4
20140801|2014-05-13 01:00,13,138.075,138.075,138.075,138.075,1
20140801|2014-05-13 01:30,13,138.075,138.075,138.075,138.075,1
20140801|2014-05-13 02:00,13,138.075,138.075,138.075,138.075,13
20140801|2014-05-13 02:30,13,138.075,138.075,138.075,138.075,4
20140801|2014-05-13 03:00,13,138.05,138.05,138.05,138.05,1
20140801|2014-05-13 04:00,13,138.075,138.075,138.075,138.075,2
20140801|2014-05-13 05:00,13,138.05,138.05,138.05,138.05,7
20140801|2014-05-13 05:30,13,138.05,138.075,138.05,138.075,25
20140801|2014-05-13 06:00,13,138.075,138.075,137.975,137.975,36
20140801|2014-05-13 06:30,13,138.075,138.1,138.075,138.1,2
20140801|2014-05-13 07:30,13,138.175,138.2,138.15,138.2,26
20140801|2014-05-13 08:00,13,138.2,138.25,138.1,138.25,184
20140801|2014-05-13 08:30,13,138.275,138.375,138.175,138.275,167
20140801|2014-05-13 09:00,13,138.3,138.675,138.275,138.6,1177
20140801|2014-05-13 09:30,13,138.6,138.675,138.225,138.225,775
20140801|2014-05-13 10:00,13,138.225,138.425,138.225,138.35,1030
20140801|2014-05-13 10:30,13,138.3,138.3,137.6,137.825,1249
20140801|2014-05-13 11:00,13,137.85,138.225,137.85,138,644
20140801|2014-05-13 11:30,13,138.025,138.3,137.775,137.775,318
20140801|2014-05-13 12:00,13,137.775,138,137.775,138,205
20140801|2014-05-13 12:30,13,138,138,137.75,137.825,792
20140801|2014-05-13 13:00,13,137.85,137.95,137.85,137.85,187
20140801|2014-05-13 13:30,13,137.9,137.925,137.85,137.85,127
20140801|2014-05-13 14:00,13,137.9,137.9,137.825,137.85,42
20140801|2014-05-13 14:30,13,137.85,137.9,137.85,137.85,13
20140801|2014-05-13 15:00,13,137.85,137.85,137.75,137.75,135
20140801|2014-05-13 15:30,13,137.8,137.8,137.725,137.775,17
20140801|2014-05-13 17:00,14,137.75,137.775,137.725,137.75,24
20140801|2014-05-13 17:30,14,137.75,137.75,137.75,137.75,12
20140801|2014-05-13 18:00,14,137.725,137.775,137.725,137.775,3
20140801|2014-05-13 18:30,14,137.8,137.8,137.725,137.8,7
20140801|2014-05-13 19:00,14,137.775,137.85,137.75,137.8,66
20140801|2014-05-13 19:30,14,137.8,137.85,137.775,137.775,36
20140801|2014-05-13 20:00,14,137.8,137.8,137.8,137.8,2
20140801|2014-05-13 20:30,14,137.8,137.8,137.8,137.8,5
20140801|2014-05-13 21:00,14,137.8,137.8,137.8,137.8,4
20140801|2014-05-13 21:30,14,137.8,137.8,137.8,137.8,10
20140801|2014-05-13 22:00,14,137.8,137.8,137.8,137.8,5
20140801|2014-05-13 22:30,14,137.8,137.8,137.8,137.8,3
20140801|2014-05-13 23:00,14,137.8,137.8,137.8,137.8,8
20140801|2014-05-14 01:30,14,137.675,137.725,137.675,137.725,3
20140801|2014-05-14 03:00,14,137.725,137.725,137.725,137.725,2
20140801|2014-05-14 04:30,14,137.75,137.75,137.75,137.75,1
20140801|2014-05-14 05:00,14,137.725,137.725,137.7,137.7,2
20140801|2014-05-14 05:30,14,137.725,137.725,137.725,137.725,1
20140801|2014-05-14 06:00,14,137.75,137.8,137.75,137.8,7
20140801|2014-05-14 06:30,14,137.8,137.85,137.775,137.85,67
20140801|2014-05-14 07:00,14,137.875,137.9,137.85,137.9,15
20140801|2014-05-14 07:30,14,137.9,137.975,137.9,137.975,35
20140801|2014-05-14 08:00,14,137.95,137.975,137.775,137.9,244
20140801|2014-05-14 08:30,14,137.875,138.35,137.875,138.2,353
20140801|2014-05-14 09:00,14,138.175,138.35,138,138.1,1592
20140801|2014-05-14 09:30,14,138.05,138.3,137.95,138.075,771
20140801|2014-05-14 10:00,14,138.1,138.65,138.1,138.425,1600
20140801|2014-05-14 10:30,14,138.4,138.4,138.275,138.325,311
20140801|2014-05-14 11:00,14,138.35,138.6,138.325,138.35,740
20140801|2014-05-14 11:30,14,138.35,138.425,138.25,138.35,363
20140801|2014-05-14 12:00,14,138.325,138.475,138.3,138.35,522
20140801|2014-05-14 12:30,14,138.375,138.55,138.275,138.325,1134
20140801|2014-05-14 13:00,14,138.35,138.425,138.325,138.375,289
20140801|2014-05-14 13:30,14,138.35,138.425,138.35,138.375,27
20140801|2014-05-14 14:00,14,138.425,138.575,138.4,138.4,45
20140801|2014-05-14 14:30,14,138.425,138.425,138.375,138.4,17
20140801|2014-05-14 15:00,14,138.375,138.375,138.35,138.35,13
20140801|2014-05-14 15:30,14,138.375,138.375,138.375,138.375,10
20140801|2014-05-14 17:00,15,138.35,138.375,138.35,138.375,20
20140801|2014-05-14 17:30,15,138.35,138.35,138.325,138.325,13
20140801|2014-05-14 18:30,15,138.4,138.475,138.4,138.475,13
20140801|2014-05-14 19:30,15,138.45,138.45,138.4,138.4,13
20140801|2014-05-14 20:00,15,138.325,138.325,138.275,138.3,52
20140801|2014-05-14 20:30,15,138.35,138.35,138.35,138.35,7
20140801|2014-05-14 21:00,15,138.3,138.3,138.3,138.3,1
20140801|2014-05-14 21:30,15,138.3,138.3,138.3,138.3,8
20140801|2014-05-14 22:00,15,138.3,138.3,138.3,138.3,1
20140801|2014-05-14 22:30,15,138.275,138.275,138.275,138.275,3
20140801|2014-05-14 23:00,15,138.325,138.325,138.325,138.325,18
20140801|2014-05-15 01:00,15,138.325,138.325,138.325,138.325,2
20140801|2014-05-15 03:30,15,138.35,138.35,138.35,138.35,13
20140801|2014-05-15 04:30,15,138.3,138.3,138.3,138.3,1
20140801|2014-05-15 05:00,15,138.275,138.275,138.275,138.275,27
20140801|2014-05-15 05:30,15,138.275,138.325,138.275,138.325,39
20140801|2014-05-15 06:00,15,138.275,138.325,137.975,138.025,387
20140801|2014-05-15 06:30,15,138.05,138.175,137.9,138.175,145
20140801|2014-05-15 07:00,15,138.075,138.075,137.875,137.975,121
20140801|2014-05-15 07:30,15,138.025,138.2,138,138.2,70
20140801|2014-05-15 08:00,15,138.2,138.4,138.2,138.35,93
20140801|2014-05-15 08:30,15,138.3,138.425,138.175,138.175,255
20140801|2014-05-15 09:00,15,138.2,138.425,137.575,137.875,1706
20140801|2014-05-15 09:30,15,137.875,138.025,137.75,137.775,886
20140801|2014-05-15 10:00,15,137.775,137.8,137.275,137.275,942
20140801|2014-05-15 10:30,15,137.275,137.575,137.2,137.5,642
20140801|2014-05-15 11:00,15,137.525,137.55,137.325,137.4,329
20140801|2014-05-15 11:30,15,137.425,137.525,137.375,137.425,738
20140801|2014-05-15 12:00,15,137.425,137.55,137.35,137.475,620
20140801|2014-05-15 12:30,15,137.45,138.1,137.425,137.7,1885
20140801|2014-05-15 13:00,15,137.675,138.3,137.675,138.05,403
20140801|2014-05-15 13:30,15,138.175,138.275,138.15,138.25,81
20140801|2014-05-15 14:00,15,138.25,138.275,138.2,138.2,53
20140801|2014-05-15 14:30,15,138.2,138.2,138.15,138.15,10
20140801|2014-05-15 15:00,15,138.15,138.15,137.925,137.975,67
20140801|2014-05-15 15:30,15,138,138,137.925,137.925,43
20140801|2014-05-15 17:00,16,138.125,138.125,137.9,137.9,10
20140801|2014-05-15 17:30,16,137.9,137.9,137.9,137.9,3
20140801|2014-05-15 18:00,16,138,138,137.95,137.95,10
20140801|2014-05-15 18:30,16,137.95,137.95,137.925,137.925,4
20140801|2014-05-15 19:00,16,137.9,137.9,137.9,137.9,1
20140801|2014-05-15 22:30,16,137.9,137.9,137.9,137.9,9
20140801|2014-05-16 01:00,16,137.9,137.9,137.9,137.9,3
20140801|2014-05-16 02:00,16,137.9,137.9,137.9,137.9,1
20140801|2014-05-16 03:00,16,137.875,137.875,137.875,137.875,7
20140801|2014-05-16 03:30,16,137.85,137.85,137.85,137.85,2
20140801|2014-05-16 04:00,16,137.85,137.9,137.85,137.85,8
20140801|2014-05-16 04:30,16,137.85,137.85,137.85,137.85,2
20140801|2014-05-16 05:00,16,137.85,137.875,137.85,137.875,3
20140801|2014-05-16 05:30,16,137.875,137.875,137.875,137.875,1
20140801|2014-05-16 06:00,16,137.825,138,137.825,137.975,10
20140801|2014-05-16 06:30,16,138,138,137.975,137.975,5
20140801|2014-05-16 07:00,16,137.95,137.95,137.9,137.9,11
20140801|2014-05-16 07:30,16,137.9,137.975,137.875,137.925,30
20140801|2014-05-16 08:00,16,137.875,137.9,137.825,137.825,48
20140801|2014-05-16 08:30,16,137.8,137.875,137.5,137.5,493
20140801|2014-05-16 09:00,16,137.5,137.925,137.4,137.775,1191
20140801|2014-05-16 09:30,16,137.75,137.9,137.675,137.85,677
20140801|2014-05-16 10:00,16,137.875,137.925,137.675,137.7,578
20140801|2014-05-16 10:30,16,137.75,138.2,137.725,138.05,602
20140801|2014-05-16 11:00,16,138.05,138.15,137.95,138.075,437
20140801|2014-05-16 11:30,16,138.1,138.275,138.025,138.125,501
20140801|2014-05-16 12:00,16,138.175,138.2,138.025,138.075,399
20140801|2014-05-16 12:30,16,138.075,138.4,138.025,138.375,1355
20140801|2014-05-16 13:00,16,138.4,138.475,138.375,138.4,567
20140801|2014-05-16 13:30,16,138.4,138.425,138.35,138.425,107
20140801|2014-05-19 09:00,19,138.325,138.75,138.2,138.6,2126
20140801|2014-05-19 09:30,19,138.6,138.7,138.55,138.675,857
20140801|2014-05-19 10:00,19,138.7,138.75,138.575,138.6,889
20140801|2014-05-19 10:30,19,138.625,139.925,138.625,139.7,4251
20140801|2014-05-19 11:00,19,139.7,140.125,139.55,140.05,3009
20140801|2014-05-19 11:30,19,140.075,140.7,139.95,140.65,3405
20140801|2014-05-19 12:00,19,140.65,140.65,140.2,140.375,1624
20140801|2014-05-19 12:30,19,140.4,140.55,140.275,140.55,1411
20140801|2014-05-19 13:00,19,140.575,140.775,140.5,140.7,992
20140801|2014-05-19 13:30,19,140.7,140.7,140.6,140.65,72
20140801|2014-05-19 14:00,19,140.675,140.7,140.575,140.575,171
20140801|2014-05-19 14:30,19,140.575,140.625,140.525,140.6,180
20140801|2014-05-19 15:00,19,140.55,140.75,140.55,140.7,77
20140801|2014-05-19 15:30,19,140.725,140.775,140.65,140.775,67
20140801|2014-05-19 17:00,20,140.7,140.775,140.55,140.55,54
20140801|2014-05-19 17:30,20,140.4,140.4,140.4,140.4,11
20140801|2014-05-19 18:00,20,140.5,140.5,140.5,140.5,44
20140801|2014-05-19 18:30,20,140.5,140.5,140.5,140.5,2
20140801|2014-05-19 19:00,20,140.5,140.5,140.475,140.475,58
20140801|2014-05-19 19:30,20,140.475,140.5,140.325,140.325,36
20140801|2014-05-19 20:00,20,140.4,140.475,140.4,140.475,6
20140801|2014-05-19 20:30,20,140.425,140.425,140.425,140.425,2
20140801|2014-05-19 22:00,20,140.45,140.45,140.375,140.425,10
20140801|2014-05-19 22:30,20,140.35,140.35,140.35,140.35,1
20140801|2014-05-19 23:00,20,140.5,140.5,140.5,140.5,3
20140801|2014-05-20 00:00,20,140.375,140.375,140.375,140.375,3
20140801|2014-05-20 01:00,20,140.4,140.45,140.4,140.45,6
20140801|2014-05-20 01:30,20,140.375,140.375,140.325,140.325,10
20140801|2014-05-20 02:00,20,140.4,140.4,140.4,140.4,2
20140801|2014-05-20 03:00,20,140.45,140.475,140.4,140.4,15
20140801|2014-05-20 03:30,20,140.425,140.45,140.425,140.45,2
20140801|2014-05-20 05:00,20,140.475,140.475,140.4,140.4,34
20140801|2014-05-20 05:30,20,140.425,140.45,140.425,140.45,4
20140801|2014-05-20 06:00,20,140.45,140.45,140.4,140.4,12
20140801|2014-05-20 06:30,20,140.45,140.45,140.375,140.425,50
20140801|2014-05-20 07:00,20,140.4,140.425,140.35,140.4,84
20140801|2014-05-20 07:30,20,140.375,140.4,140.25,140.275,105
20140801|2014-05-20 08:00,20,140.275,140.3,140.15,140.225,342
20140801|2014-05-20 08:30,20,140.225,140.475,140.2,140.3,439
20140801|2014-05-20 09:00,20,140.325,140.375,140.075,140.325,2304
20140801|2014-05-20 09:30,20,140.325,140.55,140.325,140.45,1528
20140801|2014-05-20 10:00,20,140.475,140.475,140.1,140.325,1188
20140801|2014-05-20 10:30,20,140.35,140.825,140.2,140.825,864
20140801|2014-05-20 11:00,20,140.825,140.9,140.425,140.475,960
20140801|2014-05-20 11:30,20,140.45,140.5,140.175,140.275,653
20140801|2014-05-20 12:00,20,140.3,140.325,139.725,139.95,1090
20140801|2014-05-20 12:30,20,139.95,140.15,139.775,140.1,1299
20140801|2014-05-20 13:00,20,140.125,140.175,140.025,140.075,448
20140801|2014-05-20 13:30,20,140.075,140.075,140.05,140.075,49
20140801|2014-05-20 14:00,20,140.075,140.075,140.025,140.025,29
20140801|2014-05-20 14:30,20,140.025,140.125,140.025,140.125,14
20140801|2014-05-20 15:00,20,140.175,140.2,140.075,140.1,18
20140801|2014-05-20 15:30,20,140.075,140.125,140.075,140.1,33
20140801|2014-05-20 17:00,21,140.125,140.175,140.125,140.175,5
20140801|2014-05-20 17:30,21,140.15,140.15,140.15,140.15,1
20140801|2014-05-20 18:00,21,140.175,140.175,140.175,140.175,5
20140801|2014-05-20 18:30,21,140.175,140.175,140.15,140.175,6
20140801|2014-05-20 19:00,21,140.125,140.125,140.125,140.125,1
20140801|2014-05-20 19:30,21,140.125,140.15,140.125,140.15,3
20140801|2014-05-20 20:00,21,140.125,140.125,140.125,140.125,2
20140801|2014-05-20 20:30,21,140.175,140.175,140.15,140.15,6
20140801|2014-05-20 21:00,21,140.15,140.15,140.15,140.15,1
20140801|2014-05-20 22:00,21,140.125,140.125,140.125,140.125,2
20140801|2014-05-20 23:00,21,140.175,140.2,140.15,140.15,6
20140801|2014-05-20 23:30,21,140.125,140.125,140.125,140.125,1
20140801|2014-05-21 00:30,21,140.125,140.125,140.125,140.125,5
20140801|2014-05-21 02:30,21,140.05,140.125,140.05,140.125,4
20140801|2014-05-21 03:30,21,140.1,140.1,140.1,140.1,3
20140801|2014-05-21 04:00,21,140.125,140.125,140.125,140.125,1
20140801|2014-05-21 05:00,21,140.05,140.05,140.025,140.025,13
20140801|2014-05-21 05:30,21,140.025,140.025,140.025,140.025,2
20140801|2014-05-21 06:00,21,140.025,140.025,139.8,139.925,133
20140801|2014-05-21 06:30,21,139.9,139.975,139.9,139.925,18
20140801|2014-05-21 07:00,21,139.975,140.175,139.95,140.125,30
20140801|2014-05-21 07:30,21,140.1,140.2,140.075,140.2,151
20140801|2014-05-21 08:00,21,140.2,140.275,140.125,140.125,148
20140801|2014-05-21 08:30,21,140.125,140.15,140,140.05,190
20140801|2014-05-21 09:00,21,140.025,140.475,139.975,140.1,1669
20140801|2014-05-21 09:30,21,140.1,140.15,139.825,139.85,436
20140801|2014-05-21 10:00,21,139.875,140.2,139.825,140.15,676
20140801|2014-05-21 10:30,21,140.15,140.325,140.125,140.275,1110
20140801|2014-05-21 11:00,21,140.275,140.325,139.875,139.95,607
20140801|2014-05-21 11:30,21,139.95,139.975,139.75,139.75,547
20140801|2014-05-21 12:00,21,139.75,139.85,139.5,139.725,1223
20140801|2014-05-21 12:30,21,139.725,139.85,139.55,139.575,1474
20140801|2014-05-21 13:00,21,139.575,139.8,139.575,139.725,396
20140801|2014-05-21 13:30,21,139.725,139.725,139.7,139.725,116
20140801|2014-05-21 14:00,21,139.75,139.75,139.7,139.75,8
20140801|2014-05-21 14:30,21,139.75,139.825,139.75,139.825,52
20140801|2014-05-21 15:00,21,139.8,139.875,139.8,139.875,25
20140801|2014-05-21 15:30,21,139.825,139.825,139.8,139.825,9
20140801|2014-05-21 17:00,22,139.9,140,139.725,139.725,20
20140801|2014-05-21 18:30,22,139.7,139.725,139.7,139.7,5
20140801|2014-05-21 19:00,22,139.7,139.825,139.7,139.8,12
20140801|2014-05-21 19:30,22,139.8,139.8,139.775,139.775,12
20140801|2014-05-21 20:00,22,139.775,139.775,139.775,139.775,1
20140801|2014-05-21 20:30,22,139.825,139.825,139.8,139.825,3
20140801|2014-05-21 21:30,22,139.875,139.9,139.875,139.9,7
20140801|2014-05-21 22:00,22,139.875,139.875,139.875,139.875,10
20140801|2014-05-21 22:30,22,139.875,139.875,139.875,139.875,1
20140801|2014-05-21 23:00,22,139.875,139.9,139.875,139.9,5
20140801|2014-05-22 00:30,22,139.8,139.85,139.775,139.85,5
20140801|2014-05-22 02:00,22,139.825,139.825,139.75,139.75,5
20140801|2014-05-22 02:30,22,139.85,139.85,139.75,139.75,2
20140801|2014-05-22 03:00,22,139.75,139.75,139.75,139.75,1
20140801|2014-05-22 03:30,22,139.775,139.775,139.75,139.75,3
20140801|2014-05-22 04:30,22,139.725,139.725,139.725,139.725,2
20140801|2014-05-22 05:00,22,139.725,139.725,139.725,139.725,1
20140801|2014-05-22 05:30,22,139.75,139.775,139.75,139.775,5
20140801|2014-05-22 06:00,22,139.725,139.825,139.725,139.825,7
20140801|2014-05-22 06:30,22,139.75,139.8,139.75,139.75,10
20140801|2014-05-22 07:00,22,139.8,139.8,139.7,139.7,10
20140801|2014-05-22 07:30,22,139.75,139.825,139.75,139.825,30
20140801|2014-05-22 08:00,22,139.85,140.05,139.825,139.9,85
20140801|2014-05-22 08:30,22,139.9,139.925,139.725,139.775,142
20140801|2014-05-22 09:00,22,139.75,139.875,139.675,139.75,1158
20140801|2014-05-22 09:30,22,139.7,139.75,139.175,139.225,1178
20140801|2014-05-22 10:00,22,139.225,139.25,138.275,138.9,4361
20140801|2014-05-22 10:30,22,138.9,139.175,138.9,138.975,856
20140801|2014-05-22 11:00,22,139.025,139.05,138.8,138.8,873
20140801|2014-05-22 11:30,22,138.8,138.875,138.425,138.625,1178
20140801|2014-05-22 12:00,22,138.65,138.775,138.625,138.725,549
20140801|2014-05-22 12:30,22,138.725,138.8,138.65,138.7,820
20140801|2014-05-22 13:00,22,138.725,138.875,138.725,138.8,424
20140801|2014-05-22 13:30,22,138.775,138.8,138.7,138.7,90
20140801|2014-05-22 14:00,22,138.725,138.75,138.725,138.75,7
20140801|2014-05-22 14:30,22,138.725,138.75,138.675,138.675,20
20140801|2014-05-22 15:00,22,138.7,138.8,138.7,138.8,9
20140801|2014-05-22 15:30,22,138.775,138.8,138.775,138.8,9
20140801|2014-05-22 17:00,23,138.725,138.725,138.725,138.725,12
20140801|2014-05-22 17:30,23,138.875,138.875,138.875,138.875,1
20140801|2014-05-22 18:30,23,138.7,138.7,138.675,138.675,3
20140801|2014-05-22 19:00,23,138.65,138.65,138.65,138.65,4
20140801|2014-05-22 20:00,23,138.575,138.575,138.575,138.575,1
20140801|2014-05-22 20:30,23,138.55,138.55,138.55,138.55,2
20140801|2014-05-22 21:00,23,138.525,138.575,138.525,138.575,18
20140801|2014-05-22 22:00,23,138.55,138.55,138.55,138.55,1
20140801|2014-05-22 23:00,23,138.525,138.525,138.525,138.525,1
20140801|2014-05-23 00:30,23,138.6,138.625,138.6,138.625,4
20140801|2014-05-23 02:00,23,138.55,138.55,138.55,138.55,1
20140801|2014-05-23 03:00,23,138.575,138.575,138.575,138.575,1
20140801|2014-05-23 03:30,23,138.575,138.65,138.575,138.65,9
20140801|2014-05-23 04:30,23,138.65,138.65,138.65,138.65,1
20140801|2014-05-23 06:00,23,138.625,138.625,138.6,138.6,5
20140801|2014-05-23 06:30,23,138.6,138.6,138.55,138.575,52
20140801|2014-05-23 07:00,23,138.575,138.6,138.475,138.5,26
20140801|2014-05-23 07:30,23,138.475,138.6,138.45,138.6,119
20140801|2014-05-23 08:00,23,138.6,138.6,138.55,138.575,59
20140801|2014-05-23 08:30,23,138.55,138.6,138.2,138.25,875
20140801|2014-05-23 09:00,23,138.25,138.475,138,138.075,1822
20140801|2014-05-23 09:30,23,138.025,138.025,137.725,137.8,2055
20140801|2014-05-23 10:00,23,137.775,137.875,137.55,137.675,1364
20140801|2014-05-23 10:30,23,137.675,137.7,137.45,137.525,676
20140801|2014-05-23 11:00,23,137.525,137.525,137.225,137.275,1199
20140801|2014-05-23 11:30,23,137.25,137.475,137.2,137.45,1424
20140801|2014-05-23 12:00,23,137.425,137.45,137.275,137.3,744
20140801|2014-05-23 12:30,23,137.3,137.3,137.075,137.075,1589
20140801|2014-05-23 13:00,23,137.1,137.175,137.05,137.075,545
20140801|2014-05-23 13:30,23,137.05,137.1,137,137,287
20140801|2014-05-27 09:00,27,137.225,137.375,137.075,137.2,3081
20140801|2014-05-27 09:30,27,137.2,137.25,137.1,137.1,1089
20140801|2014-05-27 10:00,27,137.1,137.175,136.775,136.85,1669
20140801|2014-05-27 10:30,27,136.825,136.85,136.6,136.675,968
20140801|2014-05-27 11:00,27,136.675,136.775,136.625,136.675,744
20140801|2014-05-27 11:30,27,136.7,136.8,136.7,136.725,436
20140801|2014-05-27 12:00,27,136.7,136.8,136.65,136.775,410
20140801|2014-05-27 12:30,27,136.75,136.775,136.675,136.775,769
20140801|2014-05-27 13:00,27,136.775,136.95,136.75,136.925,473
20140801|2014-05-27 13:30,27,136.9,136.925,136.875,136.9,25
20140801|2014-05-27 14:00,27,136.875,136.875,136.8,136.85,24
20140801|2014-05-27 14:30,27,136.8,136.875,136.8,136.875,9
20140801|2014-05-27 15:00,27,136.875,136.95,136.8,136.95,58
20140801|2014-05-27 15:30,27,136.9,136.925,136.775,136.775,36
20140801|2014-05-27 17:00,28,136.925,136.975,136.675,136.825,21
20140801|2014-05-27 18:00,28,136.75,136.8,136.75,136.75,6
20140801|2014-05-27 18:30,28,136.775,136.775,136.775,136.775,8
20140801|2014-05-27 19:00,28,136.775,136.9,136.775,136.85,20
20140801|2014-05-27 19:30,28,136.775,136.85,136.75,136.8,16
20140801|2014-05-27 20:00,28,136.85,136.85,136.825,136.825,2
20140801|2014-05-27 20:30,28,136.925,136.925,136.925,136.925,3
20140801|2014-05-27 21:00,28,136.925,137.075,136.925,137.075,53
20140801|2014-05-27 21:30,28,137.075,137.075,137.075,137.075,1
20140801|2014-05-27 22:00,28,137,137.075,137,137.075,3
20140801|2014-05-27 22:30,28,137.05,137.05,137,137,11
20140801|2014-05-27 23:00,28,137.025,137.025,137.025,137.025,2
20140801|2014-05-27 23:30,28,137.025,137.025,137.025,137.025,3
20140801|2014-05-28 00:00,28,137.05,137.05,137.05,137.05,2
20140801|2014-05-28 00:30,28,137.05,137.05,137.05,137.05,10
20140801|2014-05-28 01:00,28,137.05,137.075,137.025,137.075,14
20140801|2014-05-28 01:30,28,137.075,137.075,137.05,137.075,5
20140801|2014-05-28 02:00,28,137.075,137.075,137.05,137.075,14
20140801|2014-05-28 02:30,28,137.1,137.125,137.025,137.125,21
20140801|2014-05-28 03:00,28,137.1,137.1,137.05,137.05,3
20140801|2014-05-28 03:30,28,137.025,137.125,137,137.125,16
20140801|2014-05-28 04:00,28,137.125,137.15,137,137,8
20140801|2014-05-28 05:00,28,137.025,137.125,137.025,137.1,4
20140801|2014-05-28 05:30,28,137.1,137.175,137.1,137.15,23
20140801|2014-05-28 06:00,28,137.15,137.175,137.15,137.175,40
20140801|2014-05-28 06:30,28,137.15,137.2,137.075,137.1,105
20140801|2014-05-28 07:00,28,137.075,137.075,137.075,137.075,9
20140801|2014-05-28 07:30,28,137.075,137.3,137.075,137.275,483
20140801|2014-05-28 08:00,28,137.25,137.425,137.25,137.25,344
20140801|2014-05-28 08:30,28,137.25,137.35,137.175,137.325,280
20140801|2014-05-28 09:00,28,137.3,137.325,136.925,136.95,1282
20140801|2014-05-28 09:30,28,136.975,137.1,136.85,137.05,821
20140801|2014-05-28 10:00,28,137.05,137.15,136.925,137.125,1170
20140801|2014-05-28 10:30,28,137.125,137.475,137.125,137.35,1246
20140801|2014-05-28 11:00,28,137.35,137.35,137.2,137.275,529
20140801|2014-05-28 11:30,28,137.275,137.3,137.15,137.175,352
20140801|2014-05-28 12:00,28,137.175,137.2,137.075,137.1,404
20140801|2014-05-28 12:30,28,137.075,137.275,137.05,137.1,909
20140801|2014-05-28 13:00,28,137.1,137.175,137.1,137.15,350
20140801|2014-05-28 13:30,28,137.15,137.175,137.075,137.1,15
20140801|2014-05-28 14:00,28,137.15,137.15,137.125,137.15,5
20140801|2014-05-28 14:30,28,137.15,137.15,137.125,137.125,14
20140801|2014-05-28 15:00,28,137.15,137.25,137.125,137.25,49
20140801|2014-05-28 15:30,28,137.25,137.475,137.25,137.425,242
20140801|2014-05-28 17:00,29,137.475,137.475,137.35,137.4,144
20140801|2014-05-28 17:30,29,137.4,137.425,137.4,137.425,132
20140801|2014-05-28 18:00,29,137.425,137.675,137.4,137.675,179
20140801|2014-05-28 18:30,29,137.7,137.775,137.7,137.775,30
20140801|2014-05-28 19:00,29,137.75,138,137.725,137.9,95
20140801|2014-05-28 19:30,29,138,138.2,137.9,138.2,155
20140801|2014-05-28 20:00,29,138.1,138.2,138,138,13
20140801|2014-05-28 20:30,29,138.025,138.175,138.025,138.025,15
20140801|2014-05-28 21:00,29,138,138,137.725,137.8,49
20140801|2014-05-28 21:30,29,137.825,137.95,137.825,137.9,4
20140801|2014-05-28 23:00,29,137.875,137.875,137.875,137.875,2
20140801|2014-05-28 23:30,29,137.9,138.075,137.9,138.075,6
20140801|2014-05-29 00:00,29,138.075,138.075,138,138,2
20140801|2014-05-29 00:30,29,137.975,137.975,137.975,137.975,1
20140801|2014-05-29 01:00,29,137.975,137.975,137.975,137.975,2
20140801|2014-05-29 02:00,29,137.95,137.975,137.9,137.9,5
20140801|2014-05-29 02:30,29,137.825,137.85,137.825,137.85,9
20140801|2014-05-29 03:00,29,137.85,137.85,137.85,137.85,5
20140801|2014-05-29 03:30,29,137.85,137.85,137.825,137.825,6
20140801|2014-05-29 04:00,29,137.85,137.85,137.825,137.825,4
20140801|2014-05-29 05:00,29,137.85,137.85,137.825,137.825,3
20140801|2014-05-29 05:30,29,137.85,137.925,137.85,137.925,4
20140801|2014-05-29 06:00,29,137.925,137.925,137.7,137.725,55
20140801|2014-05-29 06:30,29,137.75,137.85,137.75,137.825,15
20140801|2014-05-29 07:00,29,137.85,138.025,137.85,138.025,66
20140801|2014-05-29 07:30,29,138.025,138.425,138,138.25,462
20140801|2014-05-29 08:00,29,138.3,138.625,138.275,138.5,760
20140801|2014-05-29 08:30,29,138.5,138.5,138.325,138.325,364
20140801|2014-05-29 09:00,29,138.325,138.95,138.25,138.875,4235
20140801|2014-05-29 09:30,29,138.85,138.9,138.625,138.875,2106
20140801|2014-05-29 10:00,29,138.875,139.5,138.825,139.45,3806
20140801|2014-05-29 10:30,29,139.45,139.55,139.075,139.1,2406
20140801|2014-05-29 11:00,29,139.075,139.125,138.9,138.975,894
20140801|2014-05-29 11:30,29,138.975,139.075,138.875,139,591
20140801|2014-05-29 12:00,29,139,139.05,138.9,139,674
20140801|2014-05-29 12:30,29,138.975,139.225,138.9,139.225,1635
20140801|2014-05-29 13:00,29,139.2,139.275,139.1,139.25,930
20140801|2014-05-29 13:30,29,139.275,139.5,139.25,139.275,361
20140801|2014-05-29 14:00,29,139.275,139.325,139.25,139.325,20
20140801|2014-05-29 14:30,29,139.35,139.725,139.35,139.65,420
20140801|2014-05-29 15:00,29,139.675,139.875,139.65,139.85,372
20140801|2014-05-29 15:30,29,139.85,139.85,139.45,139.5,82
20140801|2014-05-29 17:00,30,139.7,139.7,139.4,139.425,14
20140801|2014-05-29 17:30,30,139.45,139.475,139.45,139.475,2
20140801|2014-05-29 18:00,30,139.4,139.4,139.35,139.35,14
20140801|2014-05-29 18:30,30,139.425,139.475,139.425,139.475,4
20140801|2014-05-29 19:00,30,139.5,139.55,139.5,139.55,24
20140801|2014-05-29 19:30,30,139.55,139.75,139.55,139.65,53
20140801|2014-05-29 20:00,30,139.625,139.675,139.475,139.55,12
20140801|2014-05-29 20:30,30,139.6,139.625,139.6,139.625,7
20140801|2014-05-29 21:00,30,139.625,139.625,139.625,139.625,5
20140801|2014-05-29 22:30,30,139.6,139.6,139.6,139.6,2
20140801|2014-05-29 23:30,30,139.55,139.55,139.425,139.425,11
20140801|2014-05-30 01:00,30,139.55,139.575,139.55,139.575,11
20140801|2014-05-30 02:00,30,139.55,139.55,139.55,139.55,1
20140801|2014-05-30 02:30,30,139.575,139.575,139.55,139.55,4
20140801|2014-05-30 03:00,30,139.5,139.525,139.5,139.525,5
20140801|2014-05-30 03:30,30,139.525,139.525,139.4,139.4,6
20140801|2014-05-30 04:00,30,139.425,139.425,139.4,139.4,15
20140801|2014-05-30 04:30,30,139.4,139.425,139.4,139.425,7
20140801|2014-05-30 05:00,30,139.475,139.475,139.45,139.45,4
20140801|2014-05-30 05:30,30,139.475,139.475,139.45,139.475,6
20140801|2014-05-30 06:00,30,139.45,139.45,139.425,139.425,13
20140801|2014-05-30 06:30,30,139.5,139.5,139.175,139.175,226
20140801|2014-05-30 07:00,30,139.175,139.2,139.075,139.2,99
20140801|2014-05-30 07:30,30,139.15,139.25,139.025,139.075,116
20140801|2014-05-30 08:00,30,139.05,139.075,138.9,138.9,308
20140801|2014-05-30 08:30,30,138.875,138.95,138.625,138.775,753
20140801|2014-05-30 09:00,30,138.8,138.975,138.45,138.9,2180
20140801|2014-05-30 09:30,30,138.875,139.075,138.675,138.85,1260
20140801|2014-05-30 10:00,30,138.85,138.85,138.475,138.5,950
20140801|2014-05-30 10:30,30,138.525,138.825,138.45,138.675,881
20140801|2014-05-30 11:00,30,138.65,138.925,138.625,138.875,657
20140801|2014-05-30 11:30,30,138.85,138.925,138.7,138.925,530
20140801|2014-05-30 12:00,30,138.925,139.1,138.875,138.925,867
20140801|2014-05-30 12:30,30,138.925,139.075,138.55,138.55,2242
20140801|2014-05-30 13:00,30,138.55,138.75,138.55,138.75,725
20140801|2014-05-30 13:30,30,138.725,138.8,138.625,138.625,80
20140801|2014-06-02 09:00,2,138.5,139,138.45,138.725,2501
20140801|2014-06-02 09:30,2,138.725,138.95,138.6,138.85,1217
20140801|2014-06-02 10:00,2,138.85,138.975,138.775,138.875,900
20140801|2014-06-02 10:30,2,138.9,138.9,138.675,138.7,678
20140801|2014-06-02 11:00,2,138.725,138.8,138.675,138.775,648
20140801|2014-06-02 11:30,2,138.775,138.95,138.725,138.925,677
20140801|2014-06-02 12:00,2,138.9,138.975,138.85,138.95,440
20140801|2014-06-02 12:30,2,138.975,139.2,138.9,139.2,1442
20140801|2014-06-02 13:00,2,139.2,139.25,139.1,139.125,308
20140801|2014-06-02 13:30,2,139.125,139.15,139.1,139.1,28
20140801|2014-06-02 14:00,2,139.175,139.275,139.175,139.275,33
20140801|2014-06-02 14:30,2,139.25,139.35,139.25,139.3,56
20140801|2014-06-02 15:00,2,139.275,139.375,139.2,139.2,61
20140801|2014-06-02 15:30,2,139.325,139.4,139.225,139.4,55
20140801|2014-06-02 17:00,3,139.4,139.425,139.25,139.325,29
20140801|2014-06-02 17:30,3,139.35,139.425,139.35,139.425,8
20140801|2014-06-02 18:00,3,139.45,139.475,139.45,139.45,21
20140801|2014-06-02 18:30,3,139.475,139.475,139.35,139.45,36
20140801|2014-06-02 19:00,3,139.4,139.425,139.35,139.35,14
20140801|2014-06-02 19:30,3,139.4,139.4,139.4,139.4,2
20140801|2014-06-02 20:00,3,139.375,139.425,139.375,139.425,3
20140801|2014-06-02 20:30,3,139.425,139.425,139.375,139.375,10
20140801|2014-06-02 21:00,3,139.375,139.375,139.35,139.35,5
20140801|2014-06-02 21:30,3,139.4,139.4,139.4,139.4,1
20140801|2014-06-02 22:00,3,139.425,139.425,139.425,139.425,1
20140801|2014-06-02 22:30,3,139.45,139.45,139.45,139.45,2
20140801|2014-06-03 00:00,3,139.425,139.425,139.425,139.425,1
20140801|2014-06-03 00:30,3,139.45,139.45,139.45,139.45,1
20140801|2014-06-03 01:00,3,139.425,139.45,139.425,139.45,3
20140801|2014-06-03 01:30,3,139.425,139.45,139.425,139.45,2
20140801|2014-06-03 02:00,3,139.475,139.475,139.425,139.45,5
20140801|2014-06-03 03:00,3,139.5,139.5,139.45,139.45,15
20140801|2014-06-03 04:00,3,139.475,139.475,139.375,139.375,4
20140801|2014-06-03 04:30,3,139.375,139.375,139.375,139.375,2
20140801|2014-06-03 05:00,3,139.375,139.4,139.375,139.4,6
20140801|2014-06-03 05:30,3,139.4,139.425,139.4,139.425,8
20140801|2014-06-03 06:00,3,139.425,139.45,139.425,139.45,3
20140801|2014-06-03 06:30,3,139.375,139.4,139.375,139.4,7
20140801|2014-06-03 07:00,3,139.375,139.5,139.375,139.45,49
20140801|2014-06-03 07:30,3,139.45,139.475,139.275,139.35,106
20140801|2014-06-03 08:00,3,139.35,139.45,139.3,139.4,90
20140801|2014-06-03 08:30,3,139.4,139.825,139.375,139.8,553
20140801|2014-06-03 09:00,3,139.8,140.55,139.8,140.175,4191
20140801|2014-06-03 09:30,3,140.175,140.2,139.65,139.85,1286
20140801|2014-06-03 10:00,3,139.875,140,139.75,139.925,883
20140801|2014-06-03 10:30,3,139.9,140,139.75,139.975,392
20140801|2014-06-03 11:00,3,139.975,140.2,139.9,139.9,843
20140801|2014-06-03 11:30,3,139.9,140.2,139.9,140.15,494
20140801|2014-06-03 12:00,3,140.175,140.325,140.1,140.225,522
20140801|2014-06-03 12:30,3,140.25,140.375,140.025,140.125,1603
20140801|2014-06-03 13:00,3,140.15,140.2,140.05,140.1,365
20140801|2014-06-03 13:30,3,140.1,140.15,140.1,140.125,45
20140801|2014-06-03 14:00,3,140.125,140.175,140.05,140.1,48
20140801|2014-06-03 15:00,3,140.05,140.1,140.025,140.1,21
20140801|2014-06-03 15:30,3,140.075,140.15,140.075,140.075,15
20140801|2014-06-03 17:00,4,140.075,140.1,140,140.1,48
20140801|2014-06-03 17:30,4,140.1,140.125,140.075,140.125,12
20140801|2014-06-03 18:00,4,140.1,140.1,140.1,140.1,4
20140801|2014-06-03 18:30,4,140.1,140.1,140.1,140.1,2
20140801|2014-06-03 19:00,4,140.1,140.15,140.1,140.1,5
20140801|2014-06-03 20:00,4,140.125,140.125,140.125,140.125,2
20140801|2014-06-03 21:00,4,140.125,140.125,140.125,140.125,1
20140801|2014-06-03 21:30,4,140.125,140.125,140.125,140.125,7
20140801|2014-06-03 22:00,4,140.15,140.15,140.15,140.15,2
20140801|2014-06-03 22:30,4,140.15,140.15,140.15,140.15,1
20140801|2014-06-03 23:00,4,140.15,140.15,140.15,140.15,1
20140801|2014-06-03 23:30,4,140.15,140.15,140.15,140.15,3
20140801|2014-06-04 00:00,4,140.15,140.2,140.15,140.2,47
20140801|2014-06-04 00:30,4,140.2,140.2,140.125,140.125,5
20140801|2014-06-04 01:00,4,140.2,140.2,140.2,140.2,1
20140801|2014-06-04 01:30,4,140.15,140.2,140.15,140.175,13
20140801|2014-06-04 02:00,4,140.175,140.175,140.175,140.175,6
20140801|2014-06-04 02:30,4,140.175,140.2,140.175,140.2,9
20140801|2014-06-04 03:00,4,140.2,140.2,140.2,140.2,5
20140801|2014-06-04 03:30,4,140.225,140.25,140.225,140.25,15
20140801|2014-06-04 04:00,4,140.275,140.275,140.275,140.275,1
20140801|2014-06-04 04:30,4,140.2,140.2,140.2,140.2,2
20140801|2014-06-04 05:00,4,140.2,140.225,140.2,140.225,3
20140801|2014-06-04 05:30,4,140.225,140.225,140.225,140.225,2
20140801|2014-06-04 06:00,4,140.225,140.225,140.15,140.175,6
20140801|2014-06-04 06:30,4,140.15,140.2,140.1,140.175,25
20140801|2014-06-04 07:00,4,140.2,140.225,140.1,140.125,30
20140801|2014-06-04 07:30,4,140.125,140.175,140.125,140.175,27
20140801|2014-06-04 08:00,4,140.175,140.25,140.175,140.25,68
20140801|2014-06-04 08:30,4,140.2,140.45,140.2,140.375,424
20140801|2014-06-04 09:00,4,140.35,140.45,139.825,140.1,2344
20140801|2014-06-04 09:30,4,140.075,140.275,139.975,140.05,947
20140801|2014-06-04 10:00,4,140.025,140.175,139.925,139.975,672
20140801|2014-06-04 10:30,4,140,140.075,139.725,139.725,784
20140801|2014-06-04 11:00,4,139.725,139.95,139.275,139.8,2024
20140801|2014-06-04 11:30,4,139.8,140,139.6,139.9,544
20140801|2014-06-04 12:00,4,139.925,140.075,139.875,139.975,466
20140801|2014-06-04 12:30,4,139.975,140.2,139.8,140.1,865
20140801|2014-06-04 13:00,4,140.125,140.2,140.1,140.2,408
20140801|2014-06-04 13:30,4,140.225,140.375,140.225,140.35,209
20140801|2014-06-04 14:00,4,140.35,140.375,140.325,140.375,46
20140801|2014-06-04 14:30,4,140.375,140.375,140.2,140.2,102
20140801|2014-06-04 15:00,4,140.15,140.275,140.15,140.25,26
20140801|2014-06-04 15:30,4,140.25,140.275,140.2,140.2,11
20140801|2014-06-04 17:00,5,140.25,140.25,140.175,140.175,12
20140801|2014-06-04 17:30,5,140.175,140.25,140.1,140.1,14
20140801|2014-06-04 18:00,5,140.15,140.15,140.15,140.15,1
20140801|2014-06-04 18:30,5,140.225,140.225,140.225,140.225,1
20140801|2014-06-04 19:00,5,140.25,140.25,140.225,140.225,7
20140801|2014-06-04 20:00,5,140.2,140.2,140.2,140.2,1
20140801|2014-06-04 20:30,5,140.175,140.175,140.15,140.15,8
20140801|2014-06-04 21:00,5,140.175,140.175,140.175,140.175,3
20140801|2014-06-04 21:30,5,140.15,140.15,140.125,140.125,7
20140801|2014-06-04 22:00,5,140.225,140.225,140.225,140.225,3
20140801|2014-06-04 22:30,5,140.2,140.2,140.2,140.2,4
20140801|2014-06-04 23:30,5,140.2,140.2,140.2,140.2,2
20140801|2014-06-05 01:30,5,140.15,140.175,140.15,140.175,3
20140801|2014-06-05 02:00,5,140.2,140.2,140.2,140.2,1
20140801|2014-06-05 02:30,5,140.225,140.225,140.175,140.175,2
20140801|2014-06-05 03:30,5,140.175,140.25,140.175,140.25,3
20140801|2014-06-05 04:00,5,140.15,140.15,140.075,140.15,26
20140801|2014-06-05 05:30,5,140.2,140.2,140.2,140.2,1
20140801|2014-06-05 06:00,5,140.225,140.25,140.2,140.25,8
20140801|2014-06-05 06:30,5,140.275,140.325,140.275,140.325,8
20140801|2014-06-05 07:00,5,140.25,140.3,140.25,140.25,59
20140801|2014-06-05 07:30,5,140.275,140.45,140.25,140.4,140
20140801|2014-06-05 08:00,5,140.375,140.55,140.35,140.475,274
20140801|2014-06-05 08:30,5,140.5,140.65,140.45,140.5,466
20140801|2014-06-05 09:00,5,140.5,140.95,140.35,140.825,2725
20140801|2014-06-05 09:30,5,140.8,141.125,140.6,140.625,2432
20140801|2014-06-05 10:00,5,140.625,140.975,140.575,140.925,1040
20140801|2014-06-05 10:30,5,140.95,141.125,140.85,140.85,913
20140801|2014-06-05 11:00,5,140.85,141.075,140.85,140.975,634
20140801|2014-06-05 11:30,5,140.975,141.025,140.9,140.975,485
20140801|2014-06-05 12:00,5,141,141.225,140.975,141.225,1050
20140801|2014-06-05 12:30,5,141.225,141.5,141.175,141.375,3467
20140801|2014-06-05 13:00,5,141.4,141.45,141.325,141.4,790
20140801|2014-06-05 13:30,5,141.375,141.475,141.275,141.425,150
20140801|2014-06-05 14:00,5,141.375,141.475,141.375,141.45,43
20140801|2014-06-05 14:30,5,141.475,141.575,141.425,141.525,113
20140801|2014-06-05 15:00,5,141.5,141.5,141.325,141.325,73
20140801|2014-06-05 15:30,5,141.325,141.375,141.125,141.2,206
20140801|2014-06-05 17:00,6,141.125,141.125,140.85,140.95,402
20140801|2014-06-05 17:30,6,140.9,140.95,140.85,140.875,110
20140801|2014-06-05 18:00,6,140.85,140.95,140.825,140.9,74
20140801|2014-06-05 18:30,6,140.9,140.9,140.825,140.9,32
20140801|2014-06-05 19:00,6,140.85,140.95,140.85,140.95,52
20140801|2014-06-05 19:30,6,140.95,141.475,140.95,141.4,243
20140801|2014-06-05 20:00,6,141.4,141.425,141.325,141.4,10
20140801|2014-06-05 20:30,6,141.325,141.4,141.325,141.375,20
20140801|2014-06-05 21:00,6,141.4,141.475,141.375,141.475,32
20140801|2014-06-05 21:30,6,141.45,141.45,141.45,141.45,7
20140801|2014-06-05 22:00,6,141.4,141.4,141.4,141.4,7
20140801|2014-06-05 22:30,6,141.45,141.45,141.45,141.45,7
20140801|2014-06-05 23:00,6,141.475,141.475,141.475,141.475,2
20140801|2014-06-05 23:30,6,141.5,141.5,141.475,141.5,7
20140801|2014-06-06 00:00,6,141.45,141.45,141.45,141.45,1
20140801|2014-06-06 00:30,6,141.475,141.5,141.475,141.475,4
20140801|2014-06-06 01:00,6,141.45,141.475,141.45,141.45,3
20140801|2014-06-06 01:30,6,141.5,141.5,141.5,141.5,20
20140801|2014-06-06 02:00,6,141.525,141.55,141.5,141.5,26
20140801|2014-06-06 02:30,6,141.5,141.55,141.5,141.5,9
20140801|2014-06-06 03:00,6,141.55,141.55,141.55,141.55,2
20140801|2014-06-06 03:30,6,141.55,141.55,141.5,141.525,5
20140801|2014-06-06 04:00,6,141.55,141.55,141.5,141.5,6
20140801|2014-06-06 04:30,6,141.475,141.5,141.4,141.4,8
20140801|2014-06-06 05:00,6,141.425,141.425,141.425,141.425,2
20140801|2014-06-06 05:30,6,141.5,141.525,141.5,141.5,10
20140801|2014-06-06 06:00,6,141.5,141.55,141.475,141.525,18
20140801|2014-06-06 06:30,6,141.525,141.575,141.35,141.35,59
20140801|2014-06-06 07:00,6,141.35,141.375,141.275,141.325,59
20140801|2014-06-06 07:30,6,141.325,141.4,141.3,141.375,57
20140801|2014-06-06 08:00,6,141.325,141.35,140.975,141,466
20140801|2014-06-06 08:30,6,140.975,141.125,140.75,141.125,784
20140801|2014-06-06 09:00,6,141.075,141.5,141,141.225,2255
20140801|2014-06-06 09:30,6,141.225,141.625,141.2,141.4,1426
20140801|2014-06-06 10:00,6,141.375,141.55,141.25,141.4,1291
20140801|2014-06-06 10:30,6,141.375,141.65,141.3,141.6,1137
20140801|2014-06-06 11:00,6,141.6,141.75,141.55,141.625,928
20140801|2014-06-06 11:30,6,141.625,141.95,141.625,141.875,983
20140801|2014-06-06 12:00,6,141.925,142,141.75,141.85,1421
20140801|2014-06-06 12:30,6,141.825,142,141.3,141.5,2663
20140801|2014-06-06 13:00,6,141.5,141.975,141.4,141.925,963
20140801|2014-06-06 13:30,6,141.875,141.975,141.825,141.9,326
20140801|2014-06-09 09:00,9,141.85,142.4,141.775,142.35,2517
20140801|2014-06-09 09:30,9,142.3,143.1,142.2,143.025,3197
20140801|2014-06-09 10:00,9,143.05,143.2,142.45,142.85,2348
20140801|2014-06-09 10:30,9,142.875,143,142.225,142.4,1118
20140801|2014-06-09 11:00,9,142.4,142.675,142.4,142.5,796
20140801|2014-06-09 11:30,9,142.5,143.05,142.475,143.05,1110
20140801|2014-06-09 12:00,9,143.05,143.275,142.975,143.175,1226
20140801|2014-06-09 12:30,9,143.175,143.4,143.05,143.25,2973
20140801|2014-06-09 13:00,9,143.275,143.425,143.225,143.35,1428
20140801|2014-06-09 13:30,9,143.375,143.55,143.375,143.425,280
20140801|2014-06-09 14:00,9,143.45,143.5,143.375,143.475,42
20140801|2014-06-09 14:30,9,143.475,143.5,143.425,143.475,38
20140801|2014-06-09 15:00,9,143.475,143.525,143.45,143.475,24
20140801|2014-06-09 15:30,9,143.525,143.575,143.425,143.425,82
20140801|2014-06-09 17:00,10,143.55,143.55,143.2,143.2,103
20140801|2014-06-09 17:30,10,143.2,143.225,143.125,143.125,36
20140801|2014-06-09 18:00,10,143.175,143.2,143.175,143.175,21
20140801|2014-06-09 18:30,10,143.25,143.3,143.25,143.3,12
20140801|2014-06-09 19:00,10,143.35,143.375,143.325,143.35,23
20140801|2014-06-09 19:30,10,143.275,143.275,143.25,143.25,6
20140801|2014-06-09 20:00,10,143.175,143.25,143.175,143.25,3
20140801|2014-06-09 20:30,10,143.175,143.225,143.175,143.225,8
20140801|2014-06-09 21:00,10,143.275,143.35,143.225,143.225,6
20140801|2014-06-09 21:30,10,143.2,143.2,143.175,143.175,5
20140801|2014-06-09 22:00,10,143.25,143.25,143.175,143.175,2
20140801|2014-06-09 22:30,10,143.225,143.225,143.225,143.225,2
20140801|2014-06-09 23:00,10,143.2,143.2,143.1,143.125,31
20140801|2014-06-09 23:30,10,143.15,143.15,143.125,143.15,16
20140801|2014-06-10 00:00,10,143.05,143.05,143.05,143.05,4
20140801|2014-06-10 00:30,10,143.075,143.075,143.05,143.05,15
20140801|2014-06-10 01:00,10,143.05,143.05,143.05,143.05,2
20140801|2014-06-10 01:30,10,143.025,143.05,143.025,143.05,11
20140801|2014-06-10 02:00,10,143.05,143.225,143.05,143.225,18
20140801|2014-06-10 02:30,10,143.175,143.175,143.15,143.15,5
20140801|2014-06-10 04:00,10,143.125,143.225,143.125,143.225,6
20140801|2014-06-10 04:30,10,143.175,143.25,143.175,143.25,6
20140801|2014-06-10 05:00,10,143.275,143.275,143.25,143.25,7
20140801|2014-06-10 05:30,10,143.25,143.25,143.2,143.225,12
20140801|2014-06-10 06:00,10,143.2,143.2,142.875,142.925,129
20140801|2014-06-10 06:30,10,142.9,143.1,142.9,143.075,95
20140801|2014-06-10 07:00,10,143.15,143.15,142.9,143.05,67
20140801|2014-06-10 07:30,10,143.025,143.05,142.65,142.85,202
20140801|2014-06-10 08:00,10,142.85,143.025,142.775,142.875,176
20140801|2014-06-10 08:30,10,142.825,143.2,142.725,143.15,565
20140801|2014-06-10 09:00,10,143.15,143.5,143.1,143.25,2232
20140801|2014-06-10 09:30,10,143.225,143.45,143,143.15,1664
20140801|2014-06-10 10:00,10,143.15,143.425,143.125,143.375,1362
20140801|2014-06-10 10:30,10,143.375,143.425,143.275,143.35,1100
20140801|2014-06-10 11:00,10,143.35,143.7,143.325,143.7,1345
20140801|2014-06-10 11:30,10,143.675,143.825,143.35,143.575,1151
20140801|2014-06-10 12:00,10,143.6,143.6,143.525,143.6,781
20140801|2014-06-10 12:30,10,143.6,143.75,143.425,143.425,2010
20140801|2014-06-10 13:00,10,143.45,143.575,143.425,143.55,708
20140801|2014-06-10 13:30,10,143.575,143.725,143.575,143.725,88
20140801|2014-06-10 14:00,10,143.725,143.725,143.7,143.7,22
20140801|2014-06-10 14:30,10,143.7,143.725,143.675,143.7,15
20140801|2014-06-10 15:00,10,143.725,143.75,143.625,143.625,12
20140801|2014-06-10 15:30,10,143.675,143.75,143.6,143.6,39
20140801|2014-06-10 17:00,11,143.55,143.625,143.45,143.45,40
20140801|2014-06-10 17:30,11,143.475,143.475,143.45,143.475,16
20140801|2014-06-10 18:00,11,143.475,143.475,143.375,143.375,11
20140801|2014-06-10 18:30,11,143.375,143.375,143.35,143.35,5
20140801|2014-06-10 19:00,11,143.4,143.45,143.4,143.45,21
20140801|2014-06-10 19:30,11,143.475,143.475,143.35,143.4,11
20140801|2014-06-10 20:00,11,143.375,143.4,143.375,143.4,4
20140801|2014-06-10 20:30,11,143.4,143.4,143.325,143.4,15
20140801|2014-06-10 21:00,11,143.4,143.425,143.4,143.425,16
20140801|2014-06-10 21:30,11,143.425,143.425,143.4,143.4,3
20140801|2014-06-10 22:00,11,143.4,143.425,143.325,143.325,23
20140801|2014-06-10 22:30,11,143.3,143.4,143.275,143.275,28
20140801|2014-06-10 23:00,11,143.275,143.275,143.225,143.225,19
20140801|2014-06-10 23:30,11,143.25,143.25,143.25,143.25,1
20140801|2014-06-11 00:00,11,143.25,143.25,143.25,143.25,2
20140801|2014-06-11 00:30,11,143.3,143.3,143.225,143.225,8
20140801|2014-06-11 01:00,11,143.2,143.225,143.2,143.2,7
20140801|2014-06-11 01:30,11,143.2,143.2,143.2,143.2,1
20140801|2014-06-11 02:00,11,143.2,143.225,143.2,143.225,3
20140801|2014-06-11 02:30,11,143.2,143.2,143.2,143.2,10
20140801|2014-06-11 03:00,11,143.2,143.2,143.2,143.2,1
20140801|2014-06-11 04:00,11,143.2,143.2,143.2,143.2,1
20140801|2014-06-11 04:30,11,143.225,143.25,143.15,143.2,52
20140801|2014-06-11 05:00,11,143.175,143.175,143.075,143.075,34
20140801|2014-06-11 05:30,11,143.1,143.175,143.05,143.175,36
20140801|2014-06-11 06:00,11,143.175,143.175,142.975,142.975,58
20140801|2014-06-11 06:30,11,143.025,143.1,142.975,143.025,129
20140801|2014-06-11 07:00,11,143.05,143.175,143.05,143.1,33
20140801|2014-06-11 07:30,11,143.075,143.225,143.05,143.15,132
20140801|2014-06-11 08:00,11,143.175,143.275,143.15,143.175,69
20140801|2014-06-11 08:30,11,143.175,143.25,143.1,143.175,269
20140801|2014-06-11 09:00,11,143.2,143.3,143.025,143.2,1901
20140801|2014-06-11 09:30,11,143.2,143.25,143.075,143.225,978
20140801|2014-06-11 10:00,11,143.225,143.35,143.15,143.3,1022
20140801|2014-06-11 10:30,11,143.3,143.625,143.275,143.6,1122
20140801|2014-06-11 11:00,11,143.55,143.6,143.05,143.1,1274
20140801|2014-06-11 11:30,11,143.1,143.125,142.35,142.625,3473
20140801|2014-06-11 12:00,11,142.6,142.825,142.425,142.625,1056
20140801|2014-06-11 12:30,11,142.625,142.825,142.25,142.275,1849
20140801|2014-06-11 13:00,11,142.275,142.6,142.25,142.575,816
20140801|2014-06-11 13:30,11,142.575,142.675,142.525,142.675,126
20140801|2014-06-11 14:00,11,142.675,142.7,142.55,142.55,69
20140801|2014-06-11 14:30,11,142.525,142.625,142.525,142.625,26
20140801|2014-06-11 15:00,11,142.55,142.6,142.55,142.6,16
20140801|2014-06-11 15:30,11,142.6,142.625,142.55,142.575,46
20140801|2014-06-11 17:00,12,142.65,143,142.65,142.775,146
20140801|2014-06-11 17:30,12,142.875,142.875,142.7,142.7,12
20140801|2014-06-11 18:00,12,142.7,142.7,142.65,142.65,6
20140801|2014-06-11 18:30,12,142.675,142.725,142.65,142.725,4
20140801|2014-06-11 19:00,12,142.85,142.875,142.85,142.875,6
20140801|2014-06-11 19:30,12,142.825,142.825,142.775,142.775,6
20140801|2014-06-11 20:00,12,142.8,142.8,142.8,142.8,2
20140801|2014-06-11 20:30,12,142.825,142.85,142.825,142.825,5
20140801|2014-06-11 21:00,12,142.85,142.85,142.8,142.8,5
20140801|2014-06-11 21:30,12,142.725,142.725,142.725,142.725,2
20140801|2014-06-11 22:00,12,142.675,142.7,142.675,142.7,2
20140801|2014-06-11 22:30,12,142.7,142.725,142.7,142.725,3
20140801|2014-06-11 23:30,12,142.7,142.7,142.7,142.7,1
20140801|2014-06-12 00:00,12,142.725,142.725,142.6,142.6,25
20140801|2014-06-12 00:30,12,142.6,142.6,142.55,142.55,16
20140801|2014-06-12 01:00,12,142.6,142.6,142.6,142.6,3
20140801|2014-06-12 02:00,12,142.575,142.575,142.575,142.575,5
20140801|2014-06-12 02:30,12,142.6,142.625,142.6,142.625,9
20140801|2014-06-12 03:00,12,142.65,142.65,142.65,142.65,3
20140801|2014-06-12 03:30,12,142.625,142.65,142.625,142.625,6
20140801|2014-06-12 04:00,12,142.625,142.65,142.575,142.6,10
20140801|2014-06-12 04:30,12,142.6,142.6,142.575,142.575,7
20140801|2014-06-12 05:00,12,142.6,142.65,142.6,142.65,6
20140801|2014-06-12 05:30,12,142.65,142.65,142.55,142.55,36
20140801|2014-06-12 06:00,12,142.55,142.6,142.4,142.4,84
20140801|2014-06-12 06:30,12,142.4,142.575,142.4,142.55,64
20140801|2014-06-12 07:00,12,142.55,142.775,142.475,142.65,78
20140801|2014-06-12 07:30,12,142.575,142.725,142.575,142.725,108
20140801|2014-06-12 08:00,12,142.775,142.925,142.6,142.75,207
20140801|2014-06-12 08:30,12,142.75,142.825,142.6,142.6,344
20140801|2014-06-12 09:00,12,142.6,143.075,142.55,143,2664
20140801|2014-06-12 09:30,12,142.975,143.45,142.7,143.2,3212
20140801|2014-06-12 10:00,12,143.2,143.55,143.125,143.45,1743
20140801|2014-06-12 10:30,12,143.475,143.75,143.425,143.725,1198
20140801|2014-06-12 11:00,12,143.75,143.875,143.65,143.8,1506
20140801|2014-06-12 11:30,12,143.8,145.125,143.8,144.95,4784
20140801|2014-06-12 12:00,12,144.95,145.075,144.45,144.975,3278
20140801|2014-06-12 12:30,12,144.975,145.2,144.975,145.075,3004
20140801|2014-06-12 13:00,12,145.1,145.2,145,145.2,570
20140801|2014-06-12 13:30,12,145.2,145.2,145.2,145.2,11
20140801|2014-06-12 14:00,12,145.2,145.2,145.2,145.2,41
20140801|2014-06-12 15:00,12,145.2,145.2,145.2,145.2,54
20140801|2014-06-12 15:30,12,145.2,145.2,145.2,145.2,1
20140801|2014-06-12 17:00,13,145.55,145.7,145.275,145.575,208
20140801|2014-06-12 17:30,13,145.65,145.7,145.575,145.675,29
20140801|2014-06-12 18:00,13,145.7,145.75,145.7,145.75,17
20140801|2014-06-12 18:30,13,145.75,145.75,145.65,145.65,16
20140801|2014-06-12 19:00,13,145.675,145.75,145.625,145.65,18
20140801|2014-06-12 19:30,13,145.675,145.775,145.675,145.7,25
20140801|2014-06-12 20:00,13,145.725,145.875,145.725,145.875,102
20140801|2014-06-12 20:30,13,145.85,145.85,145.75,145.75,14
20140801|2014-06-12 21:00,13,145.675,145.75,145.65,145.75,12
20140801|2014-06-12 21:30,13,145.8,145.8,145.65,145.65,11
20140801|2014-06-12 22:00,13,145.65,145.675,145.35,145.35,109
20140801|2014-06-12 22:30,13,145.475,145.5,145.2,145.375,88
20140801|2014-06-12 23:00,13,145.325,145.325,145.3,145.3,7
20140801|2014-06-12 23:30,13,145.375,145.45,145.375,145.45,5
20140801|2014-06-13 00:00,13,145.4,145.475,145.4,145.475,3
20140801|2014-06-13 00:30,13,145.4,145.4,145.25,145.275,8
20140801|2014-06-13 01:00,13,145.275,145.3,145.2,145.225,49
20140801|2014-06-13 01:30,13,145.225,145.35,145.2,145.35,10
20140801|2014-06-13 02:00,13,145.375,145.375,145.35,145.35,5
20140801|2014-06-13 02:30,13,145.45,145.45,145.35,145.35,4
20140801|2014-06-13 03:30,13,145.4,145.4,145.4,145.4,6
20140801|2014-06-13 04:00,13,145.425,145.425,145.425,145.425,2
20140801|2014-06-13 04:30,13,145.4,145.4,145.4,145.4,2
20140801|2014-06-13 05:00,13,145.425,145.6,145.425,145.6,46
20140801|2014-06-13 05:30,13,145.625,145.65,145.5,145.5,11
20140801|2014-06-13 06:00,13,145.5,145.5,145.35,145.35,14
20140801|2014-06-13 06:30,13,145.275,145.275,145.125,145.175,91
20140801|2014-06-13 07:00,13,145.225,145.35,144.85,144.85,263
20140801|2014-06-13 07:30,13,144.85,145.1,144.725,145.075,313
20140801|2014-06-13 08:00,13,145.1,145.5,145.025,145.425,390
20140801|2014-06-13 08:30,13,145.425,145.6,145.125,145.575,695
20140801|2014-06-13 09:00,13,145.55,145.6,144.825,145.275,2575
20140801|2014-06-13 09:30,13,145.3,145.6,145.125,145.6,1556
20140801|2014-06-13 10:00,13,145.6,146.375,145.6,146.225,2822
20140801|2014-06-13 10:30,13,146.225,146.625,146.1,146.55,1909
20140801|2014-06-13 11:00,13,146.6,146.9,146.3,146.9,2887
20140801|2014-06-13 11:30,13,146.9,147.3,146.55,146.975,3063
20140801|2014-06-13 12:00,13,146.975,147.125,146.75,146.925,1538
20140801|2014-06-13 12:30,13,146.9,147.075,146.525,146.6,1772
20140801|2014-06-13 13:00,13,146.6,146.725,146.475,146.7,705
20140801|2014-06-13 13:30,13,146.725,146.925,146.7,146.825,161
20140801|2014-06-16 09:00,16,147.025,147.15,146.6,146.8,2797
20140801|2014-06-16 09:30,16,146.75,146.75,146.225,146.25,1777
20140801|2014-06-16 10:00,16,146.3,146.65,146.125,146.6,864
20140801|2014-06-16 10:30,16,146.575,146.975,146.575,146.775,979
20140801|2014-06-16 11:00,16,146.775,146.775,146.475,146.75,831
20140801|2014-06-16 11:30,16,146.775,147.025,146.775,146.95,674
20140801|2014-06-16 12:00,16,146.975,147,146.85,146.925,277
20140801|2014-06-16 12:30,16,146.925,146.925,146.4,146.425,1295
20140801|2014-06-16 13:00,16,146.45,146.5,146.15,146.2,377
20140801|2014-06-16 13:30,16,146.175,146.25,146.175,146.225,48
20140801|2014-06-16 14:00,16,146.25,146.275,146.2,146.225,25
20140801|2014-06-16 14:30,16,146.25,146.55,146.25,146.55,57
20140801|2014-06-16 15:00,16,146.575,146.625,146.5,146.6,73
20140801|2014-06-16 15:30,16,146.675,146.8,146.625,146.625,30
20140801|2014-06-16 17:00,17,146.525,146.95,146.525,146.775,72
20140801|2014-06-16 17:30,17,146.775,146.8,146.65,146.65,10
20140801|2014-06-16 18:00,17,146.65,146.675,146.6,146.675,17
20140801|2014-06-16 19:00,17,146.725,146.85,146.7,146.775,25
20140801|2014-06-16 19:30,17,146.75,146.75,146.75,146.75,9
20140801|2014-06-16 20:00,17,146.75,146.75,146.725,146.725,12
20140801|2014-06-16 21:00,17,146.85,146.85,146.85,146.85,2
20140801|2014-06-16 21:30,17,146.825,146.85,146.825,146.85,2
20140801|2014-06-16 22:00,17,146.875,147.4,146.875,147.325,185
20140801|2014-06-16 22:30,17,147.35,147.375,147.325,147.35,15
20140801|2014-06-16 23:00,17,147.35,147.35,147.275,147.275,12
20140801|2014-06-16 23:30,17,147.25,147.275,147.175,147.175,17
20140801|2014-06-17 00:00,17,147.175,147.175,147.175,147.175,6
20140801|2014-06-17 01:00,17,147.2,147.2,147.175,147.175,15
20140801|2014-06-17 01:30,17,147.15,147.15,147.05,147.1,17
20140801|2014-06-17 02:00,17,147.1,147.125,147.05,147.075,9
20140801|2014-06-17 02:30,17,147.025,147.15,146.975,147.15,19
20140801|2014-06-17 03:00,17,147.15,147.15,147.15,147.15,5
20140801|2014-06-17 03:30,17,147.1,147.1,147.1,147.1,3
20140801|2014-06-17 04:00,17,147.1,147.15,147.1,147.15,20
20140801|2014-06-17 04:30,17,147.125,147.125,147.125,147.125,5
20140801|2014-06-17 05:00,17,147.1,147.325,147.1,147.3,83
20140801|2014-06-17 05:30,17,147.3,147.3,146.725,146.75,100
20140801|2014-06-17 06:00,17,146.725,146.775,146.525,146.725,48
20140801|2014-06-17 06:30,17,146.7,146.7,146.425,146.45,47
20140801|2014-06-17 07:00,17,146.55,146.8,146.475,146.8,74
20140801|2014-06-17 07:30,17,146.8,147.15,146.7,147.025,116
20140801|2014-06-17 08:00,17,147.025,147.025,146.875,146.925,126
20140801|2014-06-17 08:30,17,146.975,147.075,146.9,147.05,181
20140801|2014-06-17 09:00,17,147.025,147.75,147,147.225,2460
20140801|2014-06-17 09:30,17,147.225,147.225,146.275,146.975,2028
20140801|2014-06-17 10:00,17,146.975,147.25,146.675,146.95,1310
20140801|2014-06-17 10:30,17,147,147.05,146.225,146.35,1169
20140801|2014-06-17 11:00,17,146.35,146.7,146.325,146.6,911
20140801|2014-06-17 11:30,17,146.6,146.65,146,146.15,1321
20140801|2014-06-17 12:00,17,146.15,146.275,145.775,146,1216
20140801|2014-06-17 12:30,17,146,146.35,145.725,145.725,1452
20140801|2014-06-17 13:00,17,145.775,145.9,145.725,145.8,396
20140801|2014-06-17 13:30,17,145.8,145.8,145.65,145.65,77
20140801|2014-06-17 14:00,17,145.7,145.75,145.65,145.725,65
20140801|2014-06-17 14:30,17,145.725,145.75,145.675,145.75,31
20140801|2014-06-17 15:00,17,145.725,145.725,145.625,145.65,25
20140801|2014-06-17 15:30,17,145.6,145.675,145.575,145.625,115
20140801|2014-06-17 17:00,18,145.575,145.8,145.575,145.625,70
20140801|2014-06-17 17:30,18,145.7,145.7,145.55,145.575,55
20140801|2014-06-17 18:00,18,145.575,145.6,145.5,145.5,60
20140801|2014-06-17 18:30,18,145.725,145.75,145.575,145.75,13
20140801|2014-06-17 19:00,18,145.75,145.9,145.75,145.875,45
20140801|2014-06-17 19:30,18,145.9,145.9,145.85,145.85,25
20140801|2014-06-17 20:00,18,145.85,145.875,145.85,145.85,11
20140801|2014-06-17 20:30,18,145.85,145.85,145.825,145.825,8
20140801|2014-06-17 21:00,18,145.85,145.85,145.85,145.85,2
20140801|2014-06-17 21:30,18,145.85,145.85,145.8,145.8,13
20140801|2014-06-17 22:00,18,145.825,145.825,145.75,145.75,33
20140801|2014-06-17 23:00,18,145.725,145.725,145.725,145.725,7
20140801|2014-06-17 23:30,18,145.725,145.775,145.725,145.775,4
20140801|2014-06-18 00:00,18,145.85,145.9,145.85,145.875,12
20140801|2014-06-18 00:30,18,145.9,145.9,145.9,145.9,1
20140801|2014-06-18 01:00,18,145.9,145.9,145.9,145.9,12
20140801|2014-06-18 01:30,18,145.9,145.925,145.9,145.925,11
20140801|2014-06-18 02:00,18,145.925,145.925,145.925,145.925,10
20140801|2014-06-18 02:30,18,145.9,145.925,145.9,145.9,25
20140801|2014-06-18 03:00,18,145.9,145.925,145.9,145.925,3
20140801|2014-06-18 03:30,18,145.9,145.9,145.9,145.9,3
20140801|2014-06-18 04:00,18,145.9,145.9,145.9,145.9,1
20140801|2014-06-18 04:30,18,145.9,145.9,145.85,145.85,34
20140801|2014-06-18 05:00,18,145.85,145.875,145.85,145.85,8
20140801|2014-06-18 05:30,18,145.85,145.85,145.85,145.85,4
20140801|2014-06-18 06:00,18,145.85,146.175,145.85,146.175,110
20140801|2014-06-18 06:30,18,146.15,146.25,145.8,145.8,93
20140801|2014-06-18 07:00,18,145.75,146,145.75,146,44
20140801|2014-06-18 07:30,18,145.95,146,145.95,145.975,11
20140801|2014-06-18 08:00,18,145.975,146.1,145.7,145.775,122
20140801|2014-06-18 08:30,18,145.775,145.925,145.575,145.675,368
20140801|2014-06-18 09:00,18,145.675,145.9,144.875,145.175,4491
20140801|2014-06-18 09:30,18,145.175,145.2,144.65,144.8,4347
20140801|2014-06-18 10:00,18,144.8,145.175,144.65,145.075,1697
20140801|2014-06-18 10:30,18,145.05,145.15,144.1,144.35,1776
20140801|2014-06-18 11:00,18,144.375,144.675,144.025,144.675,1712
20140801|2014-06-18 11:30,18,144.65,144.75,144.5,144.65,1576
20140801|2014-06-18 12:00,18,144.675,145.35,144.675,145.225,2055
20140801|2014-06-18 12:30,18,145.225,145.7,145,145,1977
20140801|2014-06-18 13:00,18,145,145.275,145,145.1,349
20140801|2014-06-18 13:30,18,145.1,145.15,145,145.15,171
20140801|2014-06-18 14:00,18,145.125,145.3,145.125,145.25,31
20140801|2014-06-18 14:30,18,145.275,145.675,145.275,145.5,171
20140801|2014-06-18 15:00,18,145.525,145.7,145.4,145.65,169
20140801|2014-06-18 15:30,18,145.625,145.7,145.35,145.65,199
20140801|2014-06-18 17:00,19,145.5,145.675,145.375,145.6,44
20140801|2014-06-18 17:30,19,145.675,145.75,145.65,145.75,22
20140801|2014-06-18 18:00,19,145.675,145.75,145.675,145.675,8
20140801|2014-06-18 18:30,19,145.725,145.8,145.675,145.775,15
20140801|2014-06-18 19:00,19,145.775,145.825,145.7,145.775,43
20140801|2014-06-18 19:30,19,145.8,145.8,145.7,145.8,32
20140801|2014-06-18 20:00,19,145.8,145.825,145.75,145.825,9
20140801|2014-06-18 20:30,19,145.775,145.825,145.775,145.825,4
20140801|2014-06-18 21:00,19,145.825,145.85,145.775,145.775,41
20140801|2014-06-18 21:30,19,145.825,145.825,145.8,145.8,3
20140801|2014-06-18 22:00,19,145.8,145.875,145.775,145.875,30
20140801|2014-06-18 22:30,19,145.825,145.875,145.8,145.8,22
20140801|2014-06-19 00:00,19,145.825,145.875,145.825,145.875,16
20140801|2014-06-19 00:30,19,145.875,145.925,145.875,145.925,19
20140801|2014-06-19 01:00,19,145.875,145.95,145.875,145.95,23
20140801|2014-06-19 01:30,19,145.925,145.95,145.875,145.95,15
20140801|2014-06-19 02:00,19,145.925,145.925,145.85,145.925,17
20140801|2014-06-19 02:30,19,145.9,145.925,145.9,145.925,6
20140801|2014-06-19 03:00,19,145.9,145.95,145.9,145.9,15
20140801|2014-06-19 03:30,19,145.95,145.95,145.875,145.925,10
20140801|2014-06-19 04:00,19,145.85,145.975,145.825,145.975,50
20140801|2014-06-19 04:30,19,145.95,146,145.95,145.975,43
20140801|2014-06-19 05:00,19,146,146,145.95,146,19
20140801|2014-06-19 05:30,19,146,146,145.975,145.975,13
20140801|2014-06-19 06:00,19,145.975,146,145.65,145.675,100
20140801|2014-06-19 06:30,19,145.65,145.675,145.6,145.675,19
20140801|2014-06-19 07:00,19,145.675,145.675,145.65,145.65,51
20140801|2014-06-19 07:30,19,145.625,146.075,145.625,146.075,202
20140801|2014-06-19 08:00,19,146.05,146.125,145.9,146.1,387
20140801|2014-06-19 08:30,19,146.125,146.5,146.1,146.375,1717
20140801|2014-06-19 09:00,19,146.35,147.15,146.35,147.15,3478
20140801|2014-06-19 09:30,19,147.15,147.8,147.125,147.675,2185
20140801|2014-06-19 10:00,19,147.7,147.925,147.55,147.875,2575
20140801|2014-06-19 10:30,19,147.85,148.025,147.675,147.825,1391
20140801|2014-06-19 11:00,19,147.825,148,147.825,147.95,1130
20140801|2014-06-19 11:30,19,147.95,148,147.25,147.25,1587
20140801|2014-06-19 12:00,19,147.3,147.3,146.925,147.225,1443
20140801|2014-06-19 12:30,19,147.225,147.525,146.925,147.475,2110
20140801|2014-06-19 13:00,19,147.5,147.5,147.3,147.4,426
20140801|2014-06-19 13:30,19,147.4,147.5,147.375,147.5,40
20140801|2014-06-19 14:00,19,147.5,147.55,147.35,147.35,183
20140801|2014-06-19 14:30,19,147.35,147.5,147.3,147.45,81
20140801|2014-06-19 15:00,19,147.375,147.5,147.35,147.5,41
20140801|2014-06-19 15:30,19,147.525,147.675,147.5,147.6,252
20140801|2014-06-19 17:00,20,147.75,147.75,147.475,147.475,24
20140801|2014-06-19 17:30,20,147.5,147.5,147.475,147.475,4
20140801|2014-06-19 18:30,20,147.475,147.625,147.475,147.625,10
20140801|2014-06-19 19:00,20,147.55,147.55,147.55,147.55,1
20140801|2014-06-19 19:30,20,147.525,147.55,147.225,147.3,45
20140801|2014-06-19 20:00,20,147.3,147.35,147.2,147.2,21
20140801|2014-06-19 20:30,20,147.325,147.325,147.325,147.325,1
20140801|2014-06-19 21:00,20,147.25,147.275,147.225,147.225,6
20140801|2014-06-19 21:30,20,147.225,147.225,147.225,147.225,1
20140801|2014-06-19 22:00,20,147.275,147.275,147.275,147.275,3
20140801|2014-06-19 23:00,20,147.225,147.225,147.125,147.225,38
20140801|2014-06-19 23:30,20,147.225,147.225,147.225,147.225,3
20140801|2014-06-20 01:00,20,147.2,147.225,147.2,147.2,3
20140801|2014-06-20 01:30,20,147.225,147.225,147.225,147.225,1
20140801|2014-06-20 02:00,20,147.2,147.2,147.2,147.2,10
20140801|2014-06-20 02:30,20,147.2,147.225,147.2,147.2,6
20140801|2014-06-20 03:00,20,147.2,147.225,147.2,147.2,15
20140801|2014-06-20 03:30,20,147.2,147.225,147.2,147.225,5
20140801|2014-06-20 04:00,20,147.225,147.225,147.225,147.225,1
20140801|2014-06-20 04:30,20,147.225,147.225,147.175,147.175,99
20140801|2014-06-20 05:00,20,147.1,147.1,146.95,146.95,63
20140801|2014-06-20 05:30,20,146.975,147.05,146.975,147,28
20140801|2014-06-20 06:00,20,147.1,147.15,147.1,147.125,13
20140801|2014-06-20 06:30,20,147.1,147.1,147.05,147.05,8
20140801|2014-06-20 07:00,20,147.05,147.05,146.675,146.9,148
20140801|2014-06-20 07:30,20,146.925,147.225,146.875,147.175,134
20140801|2014-06-20 08:00,20,147.125,147.775,147.125,147.75,431
20140801|2014-06-20 08:30,20,147.8,147.85,147.475,147.525,601
20140801|2014-06-20 09:00,20,147.575,147.65,146.6,146.65,3129
20140801|2014-06-20 09:30,20,146.65,146.775,146.05,146.15,2921
20140801|2014-06-20 10:00,20,146.15,146.725,146.125,146.65,1887
20140801|2014-06-20 10:30,20,146.625,146.85,146.325,146.325,1360
20140801|2014-06-20 11:00,20,146.3,146.625,146.2,146.5,992
20140801|2014-06-20 11:30,20,146.525,146.625,146.3,146.35,725
20140801|2014-06-20 12:00,20,146.375,146.525,146.05,146.125,1117
20140801|2014-06-20 12:30,20,146.125,146.525,146.05,146.425,1537
20140801|2014-06-20 13:00,20,146.45,146.525,146.4,146.525,326
20140801|2014-06-20 13:30,20,146.5,146.55,146.475,146.475,62
20140801|2014-06-23 09:00,23,146.35,147.2,146.35,147,3214
20140801|2014-06-23 09:30,23,147,147.05,146.825,146.85,1011
20140801|2014-06-23 10:00,23,146.875,146.925,146.65,146.775,1240
20140801|2014-06-23 10:30,23,146.75,146.9,146.75,146.75,820
20140801|2014-06-23 11:00,23,146.75,146.9,146.725,146.825,699
20140801|2014-06-23 11:30,23,146.825,146.975,146.825,146.9,594
20140801|2014-06-23 12:00,23,146.9,147.025,146.825,146.95,596
20140801|2014-06-23 12:30,23,146.95,147.025,146.825,146.925,996
20140801|2014-06-23 13:00,23,146.95,147.1,146.9,147.05,469
20140801|2014-06-23 13:30,23,147.05,147.1,147.025,147.025,44
20140801|2014-06-23 14:00,23,147.05,147.1,147,147.025,72
20140801|2014-06-23 14:30,23,147.025,147.075,147.025,147.075,21
20140801|2014-06-23 15:00,23,147.075,147.15,147.075,147.125,25
20140801|2014-06-23 15:30,23,147.1,147.1,147.025,147.025,117
20140801|2014-06-23 17:00,24,147,147.15,147,147.1,22
20140801|2014-06-23 17:30,24,147.15,147.175,147.125,147.125,11
20140801|2014-06-23 18:00,24,147.175,147.225,147.175,147.2,27
20140801|2014-06-23 19:00,24,147.125,147.225,147.125,147.2,27
20140801|2014-06-23 19:30,24,147.175,147.25,147.15,147.25,14
20140801|2014-06-23 20:00,24,147.2,147.2,147.15,147.15,6
20140801|2014-06-23 20:30,24,147.15,147.2,147.125,147.125,10
20140801|2014-06-23 21:00,24,147.15,147.15,147.15,147.15,1
20140801|2014-06-23 21:30,24,147.175,147.2,147.175,147.175,6
20140801|2014-06-23 22:30,24,147.125,147.125,147.125,147.125,3
20140801|2014-06-23 23:00,24,147.175,147.175,147.175,147.175,1
20140801|2014-06-23 23:30,24,147.2,147.225,147.2,147.225,2
20140801|2014-06-24 01:00,24,147.225,147.325,147.175,147.175,24
20140801|2014-06-24 01:30,24,147.3,147.325,147.3,147.325,8
20140801|2014-06-24 02:00,24,147.275,147.275,147.275,147.275,1
20140801|2014-06-24 02:30,24,147.2,147.2,147.125,147.125,6
20140801|2014-06-24 03:30,24,147.175,147.175,147.15,147.15,4
20140801|2014-06-24 04:00,24,147.175,147.175,147.175,147.175,2
20140801|2014-06-24 04:30,24,147.175,147.2,147.175,147.2,7
20140801|2014-06-24 05:00,24,147.225,147.225,147.05,147.05,23
20140801|2014-06-24 05:30,24,147.05,147.075,147,147.025,28
20140801|2014-06-24 06:00,24,147.025,147.075,147,147.05,22
20140801|2014-06-24 06:30,24,147.1,147.125,147.1,147.1,9
20140801|2014-06-24 07:00,24,147.1,147.1,147,147.025,60
20140801|2014-06-24 07:30,24,147,147.075,146.925,147.075,226
20140801|2014-06-24 08:00,24,147.1,147.7,147.1,147.7,319
20140801|2014-06-24 08:30,24,147.675,148.275,147.6,148.2,1124
20140801|2014-06-24 09:00,24,148.225,148.45,148.125,148.275,2702
20140801|2014-06-24 09:30,24,148.3,148.75,148.3,148.7,2376
20140801|2014-06-24 10:00,24,148.725,148.725,148.35,148.7,1749
20140801|2014-06-24 10:30,24,148.725,149.25,148.625,149,1512
20140801|2014-06-24 11:00,24,148.975,149.475,148.975,149.425,1683
20140801|2014-06-24 11:30,24,149.425,149.525,149.075,149.15,1490
20140801|2014-06-24 12:00,24,149.15,149.7,149.15,149.675,1342
20140801|2014-06-24 12:30,24,149.675,149.825,149.5,149.8,1731
20140801|2014-06-24 13:00,24,149.775,149.8,149.25,149.25,896
20140801|2014-06-24 13:30,24,149.25,149.475,149.2,149.475,105
20140801|2014-06-24 14:00,24,149.45,149.7,149.45,149.65,142
20140801|2014-06-24 14:30,24,149.65,149.675,149.45,149.45,27
20140801|2014-06-24 15:00,24,149.5,149.6,149.4,149.55,139
20140801|2014-06-24 15:30,24,149.575,149.575,149.3,149.5,71
20140801|2014-06-24 17:00,25,149.475,149.675,149.4,149.65,96
20140801|2014-06-24 17:30,25,149.7,149.8,149.65,149.75,50
20140801|2014-06-24 18:00,25,149.75,149.9,149.75,149.75,53
20140801|2014-06-24 19:00,25,149.7,149.7,149.575,149.625,18
20140801|2014-06-24 19:30,25,149.625,149.65,149.625,149.65,3
20140801|2014-06-24 20:00,25,149.65,149.65,149.575,149.575,28
20140801|2014-06-24 20:30,25,149.625,149.625,149.575,149.575,3
20140801|2014-06-24 21:00,25,149.575,149.575,149.4,149.4,16
20140801|2014-06-24 21:30,25,149.525,149.525,149.425,149.425,4
20140801|2014-06-24 22:00,25,149.5,149.5,149.5,149.5,1
20140801|2014-06-24 22:30,25,149.45,149.45,149.425,149.425,4
20140801|2014-06-24 23:00,25,149.4,149.4,149.4,149.4,26
20140801|2014-06-25 00:00,25,149.425,149.425,149.425,149.425,3
20140801|2014-06-25 00:30,25,149.425,149.425,149.4,149.425,12
20140801|2014-06-25 01:00,25,149.4,149.4,149.35,149.375,23
20140801|2014-06-25 01:30,25,149.4,149.4,149.4,149.4,4
20140801|2014-06-25 02:30,25,149.425,149.425,149.425,149.425,7
20140801|2014-06-25 03:00,25,149.425,149.425,149.375,149.375,12
20140801|2014-06-25 03:30,25,149.35,149.35,149.2,149.25,41
20140801|2014-06-25 04:00,25,149.275,149.3,149.25,149.25,5
20140801|2014-06-25 04:30,25,149.275,149.35,149.275,149.3,5
20140801|2014-06-25 05:00,25,149.375,149.375,149.35,149.35,2
20140801|2014-06-25 05:30,25,149.35,149.35,149.35,149.35,1
20140801|2014-06-25 06:00,25,149.375,149.5,149.375,149.5,39
20140801|2014-06-25 06:30,25,149.525,149.65,149.45,149.575,32
20140801|2014-06-25 07:00,25,149.6,149.85,149.5,149.85,197
20140801|2014-06-25 07:30,25,149.85,150.6,149.75,150.375,781
20140801|2014-06-25 08:00,25,150.4,150.65,150.375,150.55,571
20140801|2014-06-25 08:30,25,150.5,151.55,150.475,151.3,2007
20140801|2014-06-25 09:00,25,151.275,151.3,150.175,150.75,3786
20140801|2014-06-25 09:30,25,150.75,150.975,150.6,150.8,1861
20140801|2014-06-25 10:00,25,150.775,150.85,149.825,150.55,2508
20140801|2014-06-25 10:30,25,150.575,151.025,150.5,150.75,1347
20140801|2014-06-25 11:00,25,150.775,150.925,150.675,150.875,954
20140801|2014-06-25 11:30,25,150.85,150.9,150.625,150.825,546
20140801|2014-06-25 12:00,25,150.825,150.875,150.475,150.575,796
20140801|2014-06-25 12:30,25,150.575,150.825,150.55,150.7,1327
20140801|2014-06-25 13:00,25,150.7,150.9,150.65,150.875,415
20140801|2014-06-25 13:30,25,150.9,151.05,150.7,150.725,178
20140801|2014-06-25 14:00,25,150.75,150.85,150.725,150.85,56
20140801|2014-06-25 14:30,25,150.85,151,150.85,150.95,19
20140801|2014-06-25 15:00,25,151,151.075,150.975,150.975,89
20140801|2014-06-25 15:30,25,150.975,151.125,150.925,151,149
20140801|2014-06-25 17:00,26,151.025,151.125,150.8,151,70
20140801|2014-06-25 17:30,26,150.975,150.975,150.925,150.95,15
20140801|2014-06-25 18:00,26,151.025,151.075,151,151.05,24
20140801|2014-06-25 18:30,26,151.05,151.05,151,151,11
20140801|2014-06-25 19:00,26,151.025,151.275,151.025,151.1,54
20140801|2014-06-25 19:30,26,151,151.025,151,151.025,2
20140801|2014-06-25 20:00,26,151,151.05,151,151.05,21
20140801|2014-06-25 20:30,26,151.15,151.275,151.15,151.275,18
20140801|2014-06-25 21:00,26,151.2,151.2,151.075,151.075,61
20140801|2014-06-25 21:30,26,151.075,151.075,151.075,151.075,3
20140801|2014-06-25 22:00,26,151.025,151.175,151,151.175,17
20140801|2014-06-25 22:30,26,151.2,151.225,151.2,151.225,15
20140801|2014-06-25 23:00,26,151.225,151.225,151.2,151.2,8
20140801|2014-06-25 23:30,26,151.2,151.2,151.2,151.2,1
20140801|2014-06-26 01:30,26,151.2,151.2,151.2,151.2,4
20140801|2014-06-26 02:00,26,151.2,151.2,151.125,151.125,5
20140801|2014-06-26 02:30,26,151.1,151.175,151.1,151.175,3
20140801|2014-06-26 03:00,26,151.125,151.15,151.075,151.15,7
20140801|2014-06-26 03:30,26,151.075,151.075,151.025,151.05,7
20140801|2014-06-26 04:00,26,151.025,151.05,151.025,151.05,7
20140801|2014-06-26 04:30,26,151.025,151.05,151.025,151.05,2
20140801|2014-06-26 05:00,26,151.025,151.125,151.025,151.125,5
20140801|2014-06-26 05:30,26,151.025,151.1,151,151.075,71
20140801|2014-06-26 06:00,26,151.125,151.125,151.025,151.125,13
20140801|2014-06-26 06:30,26,151.125,151.175,151,151.175,115
20140801|2014-06-26 07:00,26,151.2,151.375,151.125,151.375,150
20140801|2014-06-26 07:30,26,151.35,151.475,151.3,151.45,173
20140801|2014-06-26 08:00,26,151.425,151.6,151.175,151.525,315
20140801|2014-06-26 08:30,26,151.6,151.825,151.425,151.55,799
20140801|2014-06-26 09:00,26,151.575,151.75,151.125,151.225,2931
20140801|2014-06-26 09:30,26,151.25,151.725,151.125,151.25,2467
20140801|2014-06-26 10:00,26,151.2,151.65,151.2,151.4,2530
20140801|2014-06-26 10:30,26,151.425,152.225,151.425,152.2,2149
20140801|2014-06-26 11:00,26,152.2,152.225,151.7,152.025,1613
20140801|2014-06-26 11:30,26,152.025,152.375,151.95,152.35,1205
20140801|2014-06-26 12:00,26,152.35,152.5,152.225,152.5,1432
20140801|2014-06-26 12:30,26,152.5,152.95,152.45,152.725,2743
20140801|2014-06-26 13:00,26,152.725,152.95,152.725,152.875,672
20140801|2014-06-26 13:30,26,152.9,153.025,152.725,152.775,496
20140801|2014-06-26 14:00,26,152.775,152.925,152.725,152.75,257
20140801|2014-06-26 14:30,26,152.75,152.825,152.75,152.775,67
20140801|2014-06-26 15:00,26,152.8,152.85,152.75,152.75,177
20140801|2014-06-26 15:30,26,152.75,152.95,152.75,152.95,125
20140801|2014-06-26 17:00,27,152.85,153,152.725,152.95,87
20140801|2014-06-26 17:30,27,152.95,152.975,152.7,152.7,92
20140801|2014-06-26 18:00,27,152.725,152.725,152.45,152.55,188
20140801|2014-06-26 18:30,27,152.5,152.525,152.45,152.475,90
20140801|2014-06-26 19:00,27,152.5,152.525,152.35,152.35,63
20140801|2014-06-26 19:30,27,152.35,152.475,152.3,152.375,63
20140801|2014-06-26 20:00,27,152.375,152.5,152.35,152.35,58
20140801|2014-06-26 20:30,27,152.45,152.45,152.45,152.45,12
20140801|2014-06-26 21:00,27,152.35,152.45,152.3,152.3,24
20140801|2014-06-26 21:30,27,152.3,152.375,152.3,152.375,12
20140801|2014-06-26 22:00,27,152.4,152.4,152.3,152.35,14
20140801|2014-06-26 22:30,27,152.275,152.275,152.225,152.225,20
20140801|2014-06-26 23:00,27,152.225,152.225,152.225,152.225,1
20140801|2014-06-26 23:30,27,152.25,152.3,152.225,152.225,20
20140801|2014-06-27 00:00,27,152.275,152.275,152.275,152.275,2
20140801|2014-06-27 01:00,27,152.25,152.25,152.25,152.25,1
20140801|2014-06-27 01:30,27,152.325,152.325,152.3,152.325,5
20140801|2014-06-27 02:00,27,152.325,152.4,152.3,152.375,33
20140801|2014-06-27 02:30,27,152.375,152.4,152.325,152.325,10
20140801|2014-06-27 03:00,27,152.325,152.325,152.325,152.325,2
20140801|2014-06-27 03:30,27,152.325,152.325,152.225,152.25,20
20140801|2014-06-27 04:00,27,152.25,152.275,152.25,152.25,11
20140801|2014-06-27 04:30,27,152.25,152.275,152.225,152.225,19
20140801|2014-06-27 05:00,27,152.225,152.25,152.225,152.25,16
20140801|2014-06-27 05:30,27,152.25,152.25,152.225,152.25,23
20140801|2014-06-27 06:00,27,152.225,152.25,152.225,152.25,11
20140801|2014-06-27 06:30,27,152.25,152.4,152.25,152.325,56
20140801|2014-06-27 07:00,27,152.3,152.45,152.225,152.425,106
20140801|2014-06-27 07:30,27,152.45,152.45,152.3,152.3,96
20140801|2014-06-27 08:00,27,152.325,152.375,151.825,151.875,653
20140801|2014-06-27 08:30,27,151.85,152.4,151.825,152.4,894
20140801|2014-06-27 09:00,27,152.4,152.4,151.75,152.1,2913
20140801|2014-06-27 09:30,27,152.1,152.4,151.825,152.125,2445
20140801|2014-06-27 10:00,27,152.125,152.325,152,152.2,1260
20140801|2014-06-27 10:30,27,152.2,152.2,151.275,151.375,3447
20140801|2014-06-27 11:00,27,151.35,151.9,151.325,151.7,2527
20140801|2014-06-27 11:30,27,151.725,152.3,151.05,151.425,3334
20140801|2014-06-27 12:00,27,151.425,151.55,150.825,151.4,2107
20140801|2014-06-27 12:30,27,151.4,151.7,150.55,150.7,3762
20140801|2014-06-27 13:00,27,150.7,151.3,150.7,151.225,1041
20140801|2014-06-27 13:30,27,151.225,151.375,151.225,151.35,177
20140801|2014-06-30 09:00,30,151.7,152.8,151.525,151.8,3914
20140801|2014-06-30 09:30,30,151.8,151.825,150.375,150.55,3652
20140801|2014-06-30 10:00,30,150.525,150.525,149.75,150.2,2468
20140801|2014-06-30 10:30,30,150.2,150.275,149.8,150.125,708
20140801|2014-06-30 11:00,30,150.125,150.75,150,150.7,1596
20140801|2014-06-30 11:30,30,150.675,150.75,150.15,150.675,566
20140801|2014-06-30 12:00,30,150.7,150.7,149.975,149.975,1067
20140801|2014-06-30 12:30,30,149.975,150.475,149.95,150.1,1891
20140801|2014-06-30 13:00,30,150.075,150.475,150.05,150.35,552
20140801|2014-06-30 13:30,30,150.375,150.475,150.25,150.4,91
20140801|2014-06-30 14:00,30,150.4,150.5,150.35,150.5,37
20140801|2014-06-30 14:30,30,150.5,150.675,150.45,150.625,133
20140801|2014-06-30 15:00,30,150.65,150.65,150.45,150.5,151
20140801|2014-06-30 15:30,30,150.525,150.575,150.45,150.475,32
20140801|2014-06-30 17:00,1,150.375,150.85,150.375,150.85,113
20140801|2014-06-30 17:30,1,150.85,150.85,150.6,150.65,66
20140801|2014-06-30 18:00,1,150.65,150.85,150.525,150.525,58
20140801|2014-06-30 18:30,1,150.55,150.675,150.475,150.675,82
20140801|2014-06-30 19:00,1,150.725,150.9,150.7,150.9,72
20140801|2014-06-30 19:30,1,150.9,151.275,150.9,151.175,157
20140801|2014-06-30 20:00,1,151.1,151.275,151.05,151.25,38
20140801|2014-06-30 20:30,1,151.175,151.25,151.15,151.2,29
20140801|2014-06-30 21:00,1,151.2,151.2,151.175,151.2,18
20140801|2014-06-30 21:30,1,151.175,151.2,151.125,151.2,33
20140801|2014-06-30 22:00,1,151.175,151.175,151.15,151.15,12
20140801|2014-06-30 22:30,1,151.15,151.15,151.125,151.125,3
20140801|2014-06-30 23:00,1,151.15,151.2,151.125,151.2,25
20140801|2014-06-30 23:30,1,151.2,151.2,151.175,151.175,2
20140801|2014-07-01 00:00,1,151.15,151.15,151.15,151.15,2
20140801|2014-07-01 00:30,1,151.15,151.15,151.15,151.15,10
20140801|2014-07-01 01:00,1,151.15,151.225,151.15,151.225,8
20140801|2014-07-01 01:30,1,151.225,151.225,151.225,151.225,10
20140801|2014-07-01 02:00,1,151.225,151.225,150.75,150.75,48
20140801|2014-07-01 02:30,1,150.825,150.875,150.625,150.65,30
20140801|2014-07-01 03:00,1,150.625,150.65,150.6,150.6,45
20140801|2014-07-01 03:30,1,150.625,150.625,150.575,150.575,30
20140801|2014-07-01 04:00,1,150.625,150.65,150.575,150.65,62
20140801|2014-07-01 04:30,1,150.65,150.65,150.625,150.625,8
20140801|2014-07-01 05:00,1,150.625,150.675,150.575,150.675,15
20140801|2014-07-01 05:30,1,150.625,150.675,150.625,150.675,14
20140801|2014-07-01 06:00,1,150.75,150.9,150.725,150.9,38
20140801|2014-07-01 06:30,1,150.9,151.175,150.875,150.95,48
20140801|2014-07-01 07:00,1,150.95,151.1,150.9,151.1,62
20140801|2014-07-01 07:30,1,151.125,151.425,151.05,151.35,259
20140801|2014-07-01 08:00,1,151.325,151.425,151.25,151.35,258
20140801|2014-07-01 08:30,1,151.375,151.8,151.375,151.675,1170
20140801|2014-07-01 09:00,1,151.675,151.925,151.075,151.25,3105
20140801|2014-07-01 09:30,1,151.225,151.65,151.05,151.125,1668
20140801|2014-07-01 10:00,1,151.1,151.425,150.8,150.825,1338
20140801|2014-07-01 10:30,1,150.85,151.35,150.8,151.325,988
20140801|2014-07-01 11:00,1,151.3,151.7,151.3,151.55,1135
20140801|2014-07-01 11:30,1,151.575,151.7,151.5,151.55,808
20140801|2014-07-01 12:00,1,151.55,151.9,151.525,151.8,567
20140801|2014-07-01 12:30,1,151.85,151.85,151.5,151.55,1387
20140801|2014-07-01 13:00,1,151.55,151.625,151.4,151.5,468
20140801|2014-07-01 13:30,1,151.5,151.625,151.45,151.575,52
20140801|2014-07-01 14:00,1,151.625,151.625,151.55,151.55,10
20140801|2014-07-01 14:30,1,151.65,151.675,151.6,151.675,14
20140801|2014-07-01 15:00,1,151.625,151.625,151.5,151.525,71
20140801|2014-07-01 15:30,1,151.55,151.875,151.55,151.825,144
20140801|2014-07-01 17:00,2,151.625,151.8,151.575,151.7,74
20140801|2014-07-01 17:30,2,151.7,151.7,151.65,151.65,12
20140801|2014-07-01 18:00,2,151.65,151.875,151.65,151.875,37
20140801|2014-07-01 18:30,2,151.85,151.9,151.725,151.825,28
20140801|2014-07-01 19:00,2,151.825,151.9,151.8,151.9,56
20140801|2014-07-01 19:30,2,151.9,151.95,151.8,151.9,42
20140801|2014-07-01 20:00,2,151.9,151.9,151.85,151.85,18
20140801|2014-07-01 20:30,2,151.825,151.9,151.825,151.85,13
20140801|2014-07-01 21:00,2,151.9,151.9,151.85,151.85,2
20140801|2014-07-01 21:30,2,151.85,151.9,151.85,151.9,3
20140801|2014-07-01 22:00,2,151.85,151.9,151.825,151.9,30
20140801|2014-07-01 22:30,2,151.9,151.9,151.875,151.9,11
20140801|2014-07-01 23:00,2,151.9,151.925,151.875,151.875,12
20140801|2014-07-01 23:30,2,151.875,152,151.875,152,40
20140801|2014-07-02 00:00,2,152,152.05,151.95,152.05,40
20140801|2014-07-02 00:30,2,152.075,152.1,152.075,152.1,7
20140801|2014-07-02 01:00,2,152.1,152.1,152.1,152.1,10
20140801|2014-07-02 01:30,2,152.1,152.1,151.925,151.925,19
20140801|2014-07-02 02:00,2,152,152.1,151.95,152.1,5
20140801|2014-07-02 02:30,2,152.1,152.1,152.075,152.075,8
20140801|2014-07-02 03:00,2,152.025,152.05,152.025,152.05,5
20140801|2014-07-02 03:30,2,152.075,152.125,152.075,152.125,6
20140801|2014-07-02 04:00,2,152.125,152.2,152.05,152.15,44
20140801|2014-07-02 04:30,2,152.1,152.1,152.05,152.1,22
20140801|2014-07-02 05:00,2,152.1,152.1,152.05,152.1,18
20140801|2014-07-02 05:30,2,152.15,152.15,152.05,152.05,30
20140801|2014-07-02 06:00,2,152.075,152.075,152,152.075,28
20140801|2014-07-02 06:30,2,152.05,152.05,151.825,151.875,59
20140801|2014-07-02 07:00,2,151.85,152.4,151.85,152.375,335
20140801|2014-07-02 07:30,2,152.375,152.4,152.25,152.35,220
20140801|2014-07-02 08:00,2,152.3,152.725,152.275,152.575,521
20140801|2014-07-02 08:30,2,152.575,152.775,152.5,152.7,796
20140801|2014-07-02 09:00,2,152.675,152.7,152,152.55,2352
20140801|2014-07-02 09:30,2,152.575,153.2,152.5,152.9,3288
20140801|2014-07-02 10:00,2,152.925,153.025,151.4,151.55,2838
20140801|2014-07-02 10:30,2,151.55,152.2,151.075,152.15,3492
20140801|2014-07-02 11:00,2,152.075,152.525,152.025,152.1,1251
20140801|2014-07-02 11:30,2,152.125,152.125,151.65,151.775,1009
20140801|2014-07-02 12:00,2,151.775,152.325,151.65,152.225,660
20140801|2014-07-02 12:30,2,152.25,152.675,152.125,152.575,1545
20140801|2014-07-02 13:00,2,152.575,153.375,152.5,153.375,1561
20140801|2014-07-02 13:30,2,153.4,154.3,153.275,154.25,1748
20140801|2014-07-02 14:00,2,154.25,154.5,154.025,154.5,840
20140801|2014-07-02 14:30,2,154.5,154.5,154.175,154.5,956
20140801|2014-07-02 15:00,2,154.5,154.5,154.5,154.5,74
20140801|2014-07-02 15:30,2,154.5,154.5,154.5,154.5,28
20140801|2014-07-02 17:00,3,155.05,155.225,154.7,154.825,719
20140801|2014-07-02 17:30,3,154.75,154.925,154.65,154.65,119
20140801|2014-07-02 18:00,3,154.7,154.7,154.525,154.525,21
20140801|2014-07-02 18:30,3,154.525,154.6,154.475,154.475,108
20140801|2014-07-02 19:00,3,154.5,154.6,154.5,154.55,30
20140801|2014-07-02 19:30,3,154.6,154.675,154.575,154.575,7
20140801|2014-07-02 20:00,3,154.65,154.65,154.575,154.575,2
20140801|2014-07-02 20:30,3,154.55,154.65,154.55,154.65,7
20140801|2014-07-02 21:00,3,154.575,154.875,154.55,154.7,93
20140801|2014-07-02 21:30,3,154.7,154.8,154.575,154.575,47
20140801|2014-07-02 22:00,3,154.575,154.575,154.575,154.575,10
20140801|2014-07-02 22:30,3,154.675,154.775,154.625,154.75,15
20140801|2014-07-02 23:00,3,154.725,154.8,154.7,154.8,16
20140801|2014-07-02 23:30,3,154.775,154.8,154.75,154.75,6
20140801|2014-07-03 00:00,3,154.725,154.725,154.725,154.725,3
20140801|2014-07-03 00:30,3,154.7,154.7,154.475,154.6,34
20140801|2014-07-03 01:00,3,154.75,154.75,154.625,154.625,4
20140801|2014-07-03 02:00,3,154.625,154.675,154.525,154.525,14
20140801|2014-07-03 02:30,3,154.525,154.525,154.5,154.5,3
20140801|2014-07-03 03:00,3,154.5,154.5,154.5,154.5,1
20140801|2014-07-03 03:30,3,154.575,154.6,154.5,154.6,11
20140801|2014-07-03 04:00,3,154.6,154.6,154.525,154.6,4
20140801|2014-07-03 04:30,3,154.575,154.65,154.575,154.65,49
20140801|2014-07-03 05:00,3,154.675,154.725,154.675,154.725,18
20140801|2014-07-03 05:30,3,154.5,154.525,154.475,154.5,16
20140801|2014-07-03 06:00,3,154.5,154.525,154.475,154.525,54
20140801|2014-07-03 06:30,3,154.525,154.525,154.5,154.5,55
20140801|2014-07-03 07:00,3,154.5,154.525,154.45,154.525,158
20140801|2014-07-03 07:30,3,154.525,154.825,154.5,154.65,218
20140801|2014-07-03 08:00,3,154.625,155.05,154.5,154.95,385
20140801|2014-07-03 08:30,3,155,155.125,154.425,154.775,764
20140801|2014-07-03 09:00,3,154.8,154.875,154.325,154.55,2134
20140801|2014-07-03 09:30,3,154.5,154.675,154.25,154.4,1534
20140801|2014-07-03 10:00,3,154.4,154.95,154.075,154.7,2036
20140801|2014-07-03 10:30,3,154.725,155.325,154.7,155.175,2338
20140801|2014-07-03 11:00,3,155.15,155.15,154.8,155.125,1286
20140801|2014-07-03 11:30,3,155.125,155.325,155.025,155.325,1802
20140801|2014-07-03 12:00,3,155.325,155.325,155.325,155.325,264
20140801|2014-07-07 09:00,7,155.8,156.375,155.175,155.775,4551
20140801|2014-07-07 09:30,7,155.825,156.35,155.625,156.35,1877
20140801|2014-07-07 10:00,7,156.3,156.475,156.05,156.2,1649
20140801|2014-07-07 10:30,7,156.15,156.225,155.3,155.75,1354
20140801|2014-07-07 11:00,7,155.725,155.725,155,155,1371
20140801|2014-07-07 11:30,7,155.025,155.4,154.325,154.35,1960
20140801|2014-07-07 12:00,7,154.375,155.075,154.275,154.75,1209
20140801|2014-07-07 12:30,7,154.75,155.125,154.675,154.9,1272
20140801|2014-07-07 13:00,7,154.9,155.2,154.9,155.125,528
20140801|2014-07-07 13:30,7,155.125,155.275,155.125,155.2,65
20140801|2014-07-07 14:00,7,155.2,155.275,155.2,155.25,11
20140801|2014-07-07 14:30,7,155.225,155.275,155.225,155.25,22
20140801|2014-07-07 15:00,7,155.275,155.275,155.2,155.2,28
20140801|2014-07-07 15:30,7,155.225,155.3,155.05,155.075,84
20140801|2014-07-07 17:00,8,154.9,155.075,154.9,154.95,9
20140801|2014-07-07 17:30,8,154.9,155,154.875,154.875,7
20140801|2014-07-07 18:00,8,154.85,154.85,154.75,154.75,80
20140801|2014-07-07 18:30,8,154.75,154.8,154.55,154.6,68
20140801|2014-07-07 19:00,8,154.625,154.7,154.575,154.7,49
20140801|2014-07-07 19:30,8,154.7,155.125,154.7,155.025,122
20140801|2014-07-07 20:00,8,155.025,155.25,155,155.2,84
20140801|2014-07-07 20:30,8,155.2,155.225,155.2,155.225,15
20140801|2014-07-07 21:00,8,155.225,155.325,155.225,155.25,27
20140801|2014-07-07 21:30,8,155.2,155.25,155.175,155.25,15
20140801|2014-07-07 22:00,8,155.225,155.25,155.225,155.25,5
20140801|2014-07-07 22:30,8,155.225,155.225,155.125,155.15,11
20140801|2014-07-07 23:00,8,155.15,155.2,155.15,155.2,3
20140801|2014-07-08 00:00,8,155.225,155.25,155.125,155.25,14
20140801|2014-07-08 01:00,8,155.125,155.125,155.125,155.125,1
20140801|2014-07-08 01:30,8,155.175,155.175,155.175,155.175,1
20140801|2014-07-08 02:00,8,155.2,155.2,155.2,155.2,1
20140801|2014-07-08 02:30,8,155.2,155.2,155.2,155.2,1
20140801|2014-07-08 03:00,8,155.175,155.175,155.175,155.175,4
20140801|2014-07-08 03:30,8,155.2,155.275,155.2,155.225,20
20140801|2014-07-08 04:00,8,155.225,155.25,155.175,155.25,10
20140801|2014-07-08 04:30,8,155.25,155.25,155.25,155.25,2
20140801|2014-07-08 05:00,8,155.175,155.175,155.175,155.175,1
20140801|2014-07-08 05:30,8,155.2,155.225,155.125,155.125,17
20140801|2014-07-08 06:00,8,155.15,155.15,155.05,155.075,15
20140801|2014-07-08 06:30,8,155,155.1,154.925,154.925,23
20140801|2014-07-08 07:00,8,154.9,155.275,154.9,155.2,89
20140801|2014-07-08 07:30,8,155.2,155.225,154.8,154.825,96
20140801|2014-07-08 08:00,8,154.85,154.85,154.05,154.125,864
20140801|2014-07-08 08:30,8,154.125,154.375,154.075,154.175,873
20140801|2014-07-08 09:00,8,154.175,154.4,153.25,153.55,4126
20140801|2014-07-08 09:30,8,153.55,153.925,153.3,153.925,1933
20140801|2014-07-08 10:00,8,153.9,153.95,153.55,153.575,1164
20140801|2014-07-08 10:30,8,153.575,153.775,153.55,153.625,768
20140801|2014-07-08 11:00,8,153.6,153.775,153.45,153.5,1471
20140801|2014-07-08 11:30,8,153.475,153.575,153.25,153.4,837
20140801|2014-07-08 12:00,8,153.4,153.475,153.075,153.175,1516
20140801|2014-07-08 12:30,8,153.175,153.6,153.025,153.6,1789
20140801|2014-07-08 13:00,8,153.6,153.6,153.35,153.575,780
20140801|2014-07-08 13:30,8,153.575,153.625,153.575,153.625,58
20140801|2014-07-08 14:00,8,153.65,153.725,153.55,153.725,156
20140801|2014-07-08 14:30,8,153.725,153.8,153.6,153.6,137
20140801|2014-07-08 15:00,8,153.65,153.7,153.65,153.7,22
20140801|2014-07-08 15:30,8,153.7,153.825,153.7,153.725,182
20140801|2014-07-08 17:00,9,153.6,153.75,153.525,153.75,38
20140801|2014-07-08 17:30,9,153.775,153.975,153.675,153.9,39
20140801|2014-07-08 18:00,9,153.925,153.95,153.9,153.9,11
20140801|2014-07-08 18:30,9,153.875,153.875,153.825,153.825,6
20140801|2014-07-08 19:00,9,153.875,153.9,153.85,153.9,26
20140801|2014-07-08 19:30,9,153.925,153.925,153.85,153.85,23
20140801|2014-07-08 20:00,9,153.875,153.9,153.875,153.875,6
20140801|2014-07-08 20:30,9,153.875,153.925,153.875,153.925,9
20140801|2014-07-08 21:00,9,153.925,153.925,153.875,153.875,8
20140801|2014-07-08 21:30,9,153.9,153.95,153.9,153.925,4
20140801|2014-07-08 22:00,9,153.925,153.95,153.875,153.875,32
20140801|2014-07-08 22:30,9,153.875,153.9,153.825,153.9,11
20140801|2014-07-08 23:30,9,153.9,153.925,153.9,153.925,4
20140801|2014-07-09 00:00,9,153.9,153.9,153.9,153.9,4
20140801|2014-07-09 00:30,9,153.9,153.925,153.9,153.9,4
20140801|2014-07-09 01:00,9,153.95,153.95,153.95,153.95,3
20140801|2014-07-09 01:30,9,153.95,153.975,153.925,153.925,4
20140801|2014-07-09 02:00,9,153.925,153.975,153.925,153.975,4
20140801|2014-07-09 02:30,9,153.975,154.025,153.95,153.95,52
20140801|2014-07-09 03:00,9,153.95,154.025,153.95,154.025,3
20140801|2014-07-09 03:30,9,154,154.025,153.925,154,12
20140801|2014-07-09 04:00,9,154,154,153.9,153.9,12
20140801|2014-07-09 04:30,9,153.975,154.025,153.975,154,4
20140801|2014-07-09 05:00,9,154,154,153.925,153.95,8
20140801|2014-07-09 05:30,9,154,154,153.975,153.975,5
20140801|2014-07-09 06:00,9,154,154.275,154,154.275,145
20140801|2014-07-09 06:30,9,154.25,154.775,154.25,154.65,482
20140801|2014-07-09 07:00,9,154.575,154.725,154.55,154.6,208
20140801|2014-07-09 07:30,9,154.575,154.8,154.575,154.75,301
20140801|2014-07-09 08:00,9,154.75,155.025,154.65,154.875,546
20140801|2014-07-09 08:30,9,154.925,155.375,154.8,154.975,1126
20140801|2014-07-09 09:00,9,154.975,155.25,154.425,154.425,2378
20140801|2014-07-09 09:30,9,154.425,154.425,153.825,154.075,2373
20140801|2014-07-09 10:00,9,154.1,154.15,153.05,153.05,2304
20140801|2014-07-09 10:30,9,153.05,153.1,152.275,152.325,3309
20140801|2014-07-09 11:00,9,152.35,152.575,151.525,151.6,3302
20140801|2014-07-09 11:30,9,151.625,151.65,150.525,150.525,6214
20140801|2014-07-09 12:00,9,150.525,150.675,150.525,150.625,858
20140801|2014-07-09 12:30,9,150.65,151.4,150.6,150.85,3429
20140801|2014-07-09 13:00,9,150.85,151.225,150.75,151.15,988
20140801|2014-07-09 13:30,9,151.175,151.3,151.125,151.25,235
20140801|2014-07-09 14:00,9,151.2,151.3,151.15,151.175,150
20140801|2014-07-09 14:30,9,151.125,151.275,151.1,151.2,47
20140801|2014-07-09 15:00,9,151.25,151.3,151.2,151.225,52
20140801|2014-07-09 15:30,9,151.25,151.275,151.15,151.2,50
20140801|2014-07-09 17:00,10,151.275,151.4,151.225,151.4,83
20140801|2014-07-09 17:30,10,151.475,151.625,151.375,151.55,44
20140801|2014-07-09 18:00,10,151.525,151.525,151.45,151.45,101
20140801|2014-07-09 18:30,10,151.475,151.5,151.4,151.4,32
20140801|2014-07-09 19:00,10,151.4,151.475,151.4,151.45,54
20140801|2014-07-09 19:30,10,151.45,151.45,151.4,151.425,6
20140801|2014-07-09 20:00,10,151.4,151.45,151.4,151.45,11
20140801|2014-07-09 20:30,10,151.4,151.4,151.4,151.4,17
20140801|2014-07-09 21:00,10,151.4,151.4,151.275,151.275,31
20140801|2014-07-09 21:30,10,151.275,151.325,151.275,151.275,12
20140801|2014-07-09 22:00,10,151.275,151.3,151.25,151.3,24
20140801|2014-07-09 22:30,10,151.25,151.325,151.25,151.275,6
20140801|2014-07-09 23:00,10,151.275,151.275,151.25,151.25,15
20140801|2014-07-09 23:30,10,151.25,151.25,151.25,151.25,4
20140801|2014-07-10 01:00,10,151.275,151.3,151.25,151.25,13
20140801|2014-07-10 01:30,10,151.275,151.35,151.275,151.35,9
20140801|2014-07-10 02:00,10,151.35,151.4,151.35,151.4,6
20140801|2014-07-10 02:30,10,151.4,151.4,151.275,151.275,17
20140801|2014-07-10 03:00,10,151.275,151.275,151.25,151.25,6
20140801|2014-07-10 03:30,10,151.275,151.325,151.25,151.275,29
20140801|2014-07-10 04:00,10,151.25,151.35,151.25,151.25,29
20140801|2014-07-10 04:30,10,151.25,151.25,151.25,151.25,5
20140801|2014-07-10 05:00,10,151.2,151.275,151.175,151.25,22
20140801|2014-07-10 05:30,10,151.225,151.225,151.075,151.125,39
20140801|2014-07-10 06:00,10,151.15,151.25,151.1,151.125,73
20140801|2014-07-10 06:30,10,151.05,151.075,150.85,151.075,184
20140801|2014-07-10 07:00,10,151.075,151.1,150.85,150.975,114
20140801|2014-07-10 07:30,10,150.975,150.975,149.95,150.425,1054
20140801|2014-07-10 08:00,10,150.4,150.4,149.1,149.55,2634
20140801|2014-07-10 08:30,10,149.55,149.85,149.025,149.05,1504
20140801|2014-07-10 09:00,10,149.075,149.15,148.025,148.125,5370
20140801|2014-07-10 09:30,10,148.125,149.35,147.95,149.15,3334
20140801|2014-07-10 10:00,10,149.15,149.5,148.85,149.4,2664
20140801|2014-07-10 10:30,10,149.35,149.75,148.175,148.625,3202
20140801|2014-07-10 11:00,10,148.7,148.7,148.225,148.35,994
20140801|2014-07-10 11:30,10,148.325,148.5,148.025,148.075,770
20140801|2014-07-10 12:00,10,148.075,148.5,148,148.15,800
20140801|2014-07-10 12:30,10,148.125,148.425,148,148.125,1664
20140801|2014-07-10 13:00,10,148.175,148.2,147.95,148.075,862
20140801|2014-07-10 13:30,10,148.125,148.45,148.125,148.35,267
20140801|2014-07-10 14:00,10,148.35,148.375,148.2,148.2,105
20140801|2014-07-10 14:30,10,148.25,148.35,148.15,148.15,57
20140801|2014-07-10 15:00,10,148.15,148.35,148.15,148.2,41
20140801|2014-07-10 15:30,10,148.2,148.65,148.2,148.425,181
20140801|2014-07-10 17:00,11,148.2,148.45,147.9,148.225,99
20140801|2014-07-10 17:30,11,148.225,148.45,147.85,148.45,171
20140801|2014-07-10 18:00,11,148.4,148.45,148.25,148.375,23
20140801|2014-07-10 18:30,11,148.225,148.225,148.15,148.225,10
20140801|2014-07-10 19:00,11,148.15,148.2,147.95,147.95,70
20140801|2014-07-10 19:30,11,147.95,148.075,147.95,148.05,11
20140801|2014-07-10 20:00,11,148.075,148.075,147.925,147.95,15
20140801|2014-07-10 20:30,11,148,148.05,147.975,147.975,25
20140801|2014-07-10 21:00,11,147.975,148.025,147.95,148.025,10
20140801|2014-07-10 21:30,11,147.95,147.95,147.95,147.95,2
20140801|2014-07-10 22:00,11,148,148.1,147.95,147.95,17
20140801|2014-07-10 22:30,11,147.925,147.925,147.9,147.9,15
20140801|2014-07-10 23:30,11,148.025,148.075,148.025,148.075,5
20140801|2014-07-11 00:00,11,148.025,148.1,147.9,148.05,20
20140801|2014-07-11 00:30,11,148.05,148.075,148.05,148.075,2
20140801|2014-07-11 01:00,11,148,148.05,147.9,148.05,42
20140801|2014-07-11 01:30,11,148.025,148.1,148.025,148.1,12
20140801|2014-07-11 02:00,11,148.1,148.125,148.075,148.075,7
20140801|2014-07-11 02:30,11,148.125,148.125,148.125,148.125,4
20140801|2014-07-11 03:00,11,148.125,148.15,147.975,147.975,91
20140801|2014-07-11 03:30,11,147.95,147.95,147.95,147.95,14
20140801|2014-07-11 04:00,11,147.95,147.95,147.95,147.95,27
20140801|2014-07-11 04:30,11,147.95,148.125,147.925,148.125,20
20140801|2014-07-11 05:00,11,148.125,148.125,148.1,148.1,15
20140801|2014-07-11 05:30,11,148.05,148.1,148.05,148.1,3
20140801|2014-07-11 06:00,11,148.025,148.25,147.95,148.25,65
20140801|2014-07-11 06:30,11,148.3,148.4,148.25,148.35,72
20140801|2014-07-11 07:00,11,148.3,148.375,148.15,148.175,92
20140801|2014-07-11 07:30,11,148.15,148.6,148.125,148.55,225
20140801|2014-07-11 08:00,11,148.55,148.55,148.1,148.1,245
20140801|2014-07-11 08:30,11,148.1,148.275,147.95,148,654
20140801|2014-07-11 09:00,11,148,148.2,147.275,147.45,2830
20140801|2014-07-11 09:30,11,147.425,147.525,146.7,147,2982
20140801|2014-07-11 10:00,11,146.95,147.075,146.575,146.825,1403
20140801|2014-07-11 10:30,11,146.825,147.975,146.825,147.05,1598
20140801|2014-07-11 11:00,11,147.075,147.225,146.825,147.15,584
20140801|2014-07-11 11:30,11,147.125,147.7,146.8,147.225,854
20140801|2014-07-11 12:00,11,147.25,148.4,147.25,147.725,1311
20140801|2014-07-11 12:30,11,147.7,149.225,147.65,149.175,2697
20140801|2014-07-11 13:00,11,149.2,149.575,149.025,149.275,1182
20140801|2014-07-11 13:30,11,149.25,149.375,149.15,149.35,88
20140801|2014-07-14 09:00,14,149.2,149.35,148.575,148.65,3127
20140801|2014-07-14 09:30,14,148.6,148.725,147.725,147.825,1848
20140801|2014-07-14 10:00,14,147.825,148.175,147.275,147.625,1583
20140801|2014-07-14 10:30,14,147.625,148.1,147.525,147.95,632
20140801|2014-07-14 11:00,14,147.925,148.725,147.8,148.3,803
20140801|2014-07-14 11:30,14,148.3,148.7,148.125,148.3,530
20140801|2014-07-14 12:00,14,148.3,148.3,147.8,147.875,512
20140801|2014-07-14 12:30,14,147.85,148.25,147.55,148.05,1766
20140801|2014-07-14 13:00,14,148.05,148.35,147.95,148.2,557
20140801|2014-07-14 13:30,14,148.225,148.35,148.15,148.15,25
20140801|2014-07-14 14:00,14,148.15,148.15,148.1,148.15,26
20140801|2014-07-14 14:30,14,148.2,148.275,148.175,148.175,13
20140801|2014-07-14 15:00,14,148.175,148.175,148.1,148.1,25
20140801|2014-07-14 15:30,14,148.075,148.225,148.075,148.125,83
20140801|2014-07-14 17:00,15,148.25,148.25,147.9,147.925,67
20140801|2014-07-14 17:30,15,147.925,147.925,147.65,147.725,80
20140801|2014-07-14 18:00,15,147.775,147.9,147.75,147.9,52
20140801|2014-07-14 18:30,15,148.125,148.25,148.125,148.125,16
20140801|2014-07-14 19:00,15,148.125,148.2,148.025,148.2,23
20140801|2014-07-14 19:30,15,148.125,148.125,148.075,148.075,5
20140801|2014-07-14 20:30,15,148.15,148.15,148.15,148.15,1
20140801|2014-07-14 21:00,15,148.15,148.15,148.15,148.15,3
20140801|2014-07-14 21:30,15,148.175,148.375,148.175,148.375,9
20140801|2014-07-14 22:00,15,148.275,148.4,148.1,148.325,49
20140801|2014-07-14 22:30,15,148.2,148.325,148.2,148.325,2
20140801|2014-07-15 00:00,15,148.425,148.425,148.425,148.425,2
20140801|2014-07-15 00:30,15,148.45,148.45,148.45,148.45,1
20140801|2014-07-15 02:00,15,148.05,148.05,148.025,148.025,6
20140801|2014-07-15 03:00,15,148.25,148.25,148.25,148.25,1
20140801|2014-07-15 04:00,15,148.075,148.075,148,148,4
20140801|2014-07-15 04:30,15,148,148,148,148,2
20140801|2014-07-15 05:00,15,148,148,148,148,1
20140801|2014-07-15 05:30,15,148.125,148.15,148.125,148.15,5
20140801|2014-07-15 06:00,15,148.1,148.225,148.075,148.225,9
20140801|2014-07-15 06:30,15,148.175,148.3,148.05,148.3,22
20140801|2014-07-15 07:00,15,148.3,148.6,148.3,148.6,89
20140801|2014-07-15 07:30,15,148.675,148.8,148.45,148.8,186
20140801|2014-07-15 08:00,15,148.8,148.825,148.45,148.6,135
20140801|2014-07-15 08:30,15,148.65,148.75,148.55,148.675,217
20140801|2014-07-15 09:00,15,148.75,148.875,148.4,148.75,1391
20140801|2014-07-15 09:30,15,148.75,148.85,148.1,148.375,1229
20140801|2014-07-15 10:00,15,148.375,148.475,148.05,148.125,925
20140801|2014-07-15 10:30,15,148.1,148.25,147.825,148.15,1013
20140801|2014-07-15 11:00,15,148.175,148.5,147.875,148.45,1005
20140801|2014-07-15 11:30,15,148.475,148.725,148.325,148.5,674
20140801|2014-07-15 12:00,15,148.475,148.55,148.2,148.2,376
20140801|2014-07-15 12:30,15,148.2,148.625,148.175,148.525,937
20140801|2014-07-15 13:00,15,148.55,148.575,148.4,148.4,319
20140801|2014-07-15 13:30,15,148.425,148.5,148.425,148.475,9
20140801|2014-07-15 14:00,15,148.425,148.475,148.375,148.375,13
20140801|2014-07-15 14:30,15,148.425,148.45,148.4,148.45,10
20140801|2014-07-15 15:00,15,148.45,148.475,148.4,148.4,8
20140801|2014-07-15 15:30,15,148.375,148.425,148.35,148.35,19
20140801|2014-07-15 17:00,16,148.5,148.6,148.225,148.3,62
20140801|2014-07-15 17:30,16,148.275,148.35,148.275,148.35,17
20140801|2014-07-15 18:00,16,148.35,148.425,148.25,148.425,12
20140801|2014-07-15 18:30,16,148.275,148.375,148.225,148.375,13
20140801|2014-07-15 19:00,16,148.375,148.5,148.375,148.4,20
20140801|2014-07-15 19:30,16,148.4,148.4,148.375,148.375,37
20140801|2014-07-15 20:00,16,148.375,148.375,148.35,148.35,21
20140801|2014-07-15 20:30,16,148.45,148.45,148.375,148.375,3
20140801|2014-07-15 21:00,16,148.35,148.35,148.35,148.35,3
20140801|2014-07-15 21:30,16,148.35,148.425,148.35,148.35,20
20140801|2014-07-15 23:00,16,148.35,148.35,148.35,148.35,4
20140801|2014-07-16 00:00,16,148.35,148.35,148.35,148.35,3
20140801|2014-07-16 00:30,16,148.35,148.35,148.3,148.3,31
20140801|2014-07-16 01:30,16,148.325,148.35,148.3,148.35,5
20140801|2014-07-16 02:00,16,148.3,148.3,148.3,148.3,1
20140801|2014-07-16 03:00,16,148.3,148.4,148.3,148.4,2
20140801|2014-07-16 04:00,16,148.325,148.45,148.325,148.45,3
20140801|2014-07-16 05:00,16,148.45,148.45,148.4,148.425,4
20140801|2014-07-16 05:30,16,148.4,148.4,148.4,148.4,1
20140801|2014-07-16 06:00,16,148.4,148.5,148.275,148.275,20
20140801|2014-07-16 06:30,16,148.3,148.3,148.1,148.175,71
20140801|2014-07-16 07:00,16,148.15,148.15,147.975,148.1,125
20140801|2014-07-16 07:30,16,148.125,148.175,148.075,148.1,142
20140801|2014-07-16 08:00,16,148.05,148.1,147.7,147.85,328
20140801|2014-07-16 08:30,16,147.8,147.95,147.8,147.875,287
20140801|2014-07-16 09:00,16,147.875,148.125,147.525,147.9,2556
20140801|2014-07-16 09:30,16,147.925,148.4,147.7,147.85,1540
20140801|2014-07-16 10:00,16,147.85,147.975,147.55,147.775,1092
20140801|2014-07-16 10:30,16,147.8,147.825,147.275,147.375,1559
20140801|2014-07-16 11:00,16,147.375,147.625,147.3,147.55,958
20140801|2014-07-16 11:30,16,147.55,148.05,147.45,147.45,1217
20140801|2014-07-16 12:00,16,147.45,147.725,147.425,147.5,537
20140801|2014-07-16 12:30,16,147.5,147.8,147.3,147.8,1362
20140801|2014-07-16 13:00,16,147.825,148.425,147.6,148.425,1085
20140801|2014-07-16 13:30,16,148.425,148.475,148.2,148.475,543
20140801|2014-07-16 14:00,16,148.475,148.975,148.45,148.975,1160
20140801|2014-07-16 14:30,16,149,149.3,148.775,148.85,586
20140801|2014-07-16 15:00,16,148.875,148.925,148.675,148.775,83
20140801|2014-07-16 15:30,16,148.875,149.2,148.75,148.9,197
20140801|2014-07-16 17:00,17,149.2,149.7,149.2,149.425,361
20140801|2014-07-16 17:30,17,149.5,149.825,149.5,149.825,240
20140801|2014-07-16 18:00,17,149.8,149.9,149.65,149.85,124
20140801|2014-07-16 18:30,17,149.8,149.85,149.725,149.775,15
20140801|2014-07-16 19:00,17,149.825,149.825,149.7,149.775,21
20140801|2014-07-16 19:30,17,149.8,149.9,149.8,149.825,28
20140801|2014-07-16 20:00,17,149.775,149.8,149.725,149.8,14
20140801|2014-07-16 20:30,17,149.725,149.75,149.7,149.75,13
20140801|2014-07-16 21:00,17,149.725,149.75,149.7,149.75,31
20140801|2014-07-16 21:30,17,149.75,149.825,149.7,149.75,39
20140801|2014-07-16 22:00,17,149.75,149.875,149.75,149.85,9
20140801|2014-07-16 22:30,17,149.75,149.875,149.7,149.825,17
20140801|2014-07-16 23:00,17,149.725,149.75,149.65,149.65,16
20140801|2014-07-16 23:30,17,149.65,149.65,149.65,149.65,1
20140801|2014-07-17 00:00,17,149.7,149.725,149.7,149.725,2
20140801|2014-07-17 00:30,17,149.725,149.75,149.725,149.75,3
20140801|2014-07-17 01:30,17,149.75,149.75,149.75,149.75,3
20140801|2014-07-17 02:00,17,149.75,149.75,149.725,149.75,11
20140801|2014-07-17 02:30,17,149.725,149.725,149.725,149.725,1
20140801|2014-07-17 03:00,17,149.675,149.725,149.625,149.625,10
20140801|2014-07-17 03:30,17,149.7,149.725,149.7,149.725,8
20140801|2014-07-17 04:00,17,149.625,149.75,149.55,149.7,58
20140801|2014-07-17 04:30,17,149.7,149.725,149.675,149.675,6
20140801|2014-07-17 05:00,17,149.725,149.725,149.625,149.725,10
20140801|2014-07-17 05:30,17,149.65,149.65,149.575,149.625,19
20140801|2014-07-17 06:00,17,149.6,149.8,149.55,149.8,107
20140801|2014-07-17 06:30,17,149.775,149.775,149.625,149.675,28
20140801|2014-07-17 07:00,17,149.7,149.85,149.625,149.85,53
20140801|2014-07-17 07:30,17,149.85,149.925,149.775,149.925,242
20140801|2014-07-17 08:00,17,149.925,150.225,149.825,150.15,470
20140801|2014-07-17 08:30,17,150.2,150.55,150.125,150.475,1623
20140801|2014-07-17 09:00,17,150.45,150.5,149.5,150.05,2629
20140801|2014-07-17 09:30,17,150.075,150.25,149.75,149.875,1056
20140801|2014-07-17 10:00,17,149.875,149.875,149.575,149.725,826
20140801|2014-07-17 10:30,17,149.725,149.85,149.5,149.75,715
20140801|2014-07-17 11:00,17,149.75,150.05,149.65,149.975,762
20140801|2014-07-17 11:30,17,149.975,150.475,149.975,150.3,817
20140801|2014-07-17 12:00,17,150.325,150.475,150.225,150.375,677
20140801|2014-07-17 12:30,17,150.375,150.675,150.25,150.675,1876
20140801|2014-07-17 13:00,17,150.675,150.675,150.525,150.575,1238
20140801|2014-07-17 13:30,17,150.55,150.675,150.375,150.375,403
20140801|2014-07-17 14:00,17,150.4,150.55,150.35,150.55,66
20140801|2014-07-17 14:30,17,150.475,150.575,150.275,150.4,105
20140801|2014-07-17 15:00,17,150.325,150.425,150.1,150.15,128
20140801|2014-07-17 15:30,17,150.15,150.225,150.075,150.1,68
20140801|2014-07-17 17:00,18,150.4,150.75,150.225,150.4,283
20140801|2014-07-17 17:30,18,150.4,150.475,150.35,150.475,127
20140801|2014-07-17 18:00,18,150.35,150.75,150.35,150.75,30
20140801|2014-07-17 18:30,18,150.625,150.625,150.625,150.625,2
20140801|2014-07-17 19:00,18,150.7,150.7,150.6,150.6,15
20140801|2014-07-17 19:30,18,150.6,150.675,150.6,150.6,22
20140801|2014-07-17 20:00,18,150.575,150.6,150.5,150.55,30
20140801|2014-07-17 20:30,18,150.55,150.575,150.4,150.55,55
20140801|2014-07-17 21:00,18,150.55,150.55,150.5,150.5,39
20140801|2014-07-17 21:30,18,150.55,150.55,150.5,150.5,10
20140801|2014-07-17 22:00,18,150.5,150.525,150.5,150.525,4
20140801|2014-07-17 22:30,18,150.525,150.55,150.525,150.55,4
20140801|2014-07-17 23:00,18,150.5,150.525,150.5,150.525,9
20140801|2014-07-17 23:30,18,150.5,150.525,150.5,150.5,56
20140801|2014-07-18 00:00,18,150.5,150.5,150.5,150.5,15
20140801|2014-07-18 00:30,18,150.5,150.525,150.5,150.525,2
20140801|2014-07-18 01:00,18,150.5,150.5,150.5,150.5,4
20140801|2014-07-18 02:30,18,150.5,150.5,150.5,150.5,10
20140801|2014-07-18 03:00,18,150.5,150.5,150.5,150.5,12
20140801|2014-07-18 03:30,18,150.5,150.5,150.5,150.5,18
20140801|2014-07-18 04:00,18,150.35,150.35,150.35,150.35,43
20140801|2014-07-18 05:00,18,150.35,150.425,150.35,150.375,33
20140801|2014-07-18 05:30,18,150.375,150.375,150.2,150.2,23
20140801|2014-07-18 06:00,18,150.2,150.475,150.2,150.475,32
20140801|2014-07-18 06:30,18,150.5,150.625,150.5,150.6,64
20140801|2014-07-18 07:00,18,150.6,150.65,150.6,150.6,53
20140801|2014-07-18 07:30,18,150.6,150.625,150.55,150.6,126
20140801|2014-07-18 08:00,18,150.625,150.75,150.625,150.75,149
20140801|2014-07-18 08:30,18,150.75,151.1,150.675,151.1,461
20140801|2014-07-18 09:00,18,151.125,151.525,150.725,151.525,1414
20140801|2014-07-18 09:30,18,151.525,152.025,151.275,151.775,1988
20140801|2014-07-18 10:00,18,151.75,151.85,151.7,151.75,539
20140801|2014-07-18 10:30,18,151.775,152,151.675,151.875,712
20140801|2014-07-18 11:00,18,151.875,151.9,151.4,151.475,1232
20140801|2014-07-18 11:30,18,151.5,151.55,151.35,151.425,435
20140801|2014-07-18 12:00,18,151.425,151.65,151.25,151.6,906
20140801|2014-07-18 12:30,18,151.575,151.8,151.325,151.325,1830
20140801|2014-07-18 13:00,18,151.325,151.625,151.325,151.5,759
20140801|2014-07-18 13:30,18,151.55,151.675,151.55,151.6,52
20140801|2014-07-21 09:00,21,151.8,152,151.25,151.725,2130
20140801|2014-07-21 09:30,21,151.75,152,151.5,151.975,756
20140801|2014-07-21 10:00,21,151.975,152.425,151.975,152.375,845
20140801|2014-07-21 10:30,21,152.375,152.6,152.15,152.275,805
20140801|2014-07-21 11:00,21,152.275,153,151.975,152.775,1187
20140801|2014-07-21 11:30,21,152.775,153,152.7,152.825,524
20140801|2014-07-21 12:00,21,152.75,153.05,152.625,152.875,478
20140801|2014-07-21 12:30,21,152.825,152.925,152.625,152.875,974
20140801|2014-07-21 13:00,21,152.875,153.325,152.825,153.15,774
20140801|2014-07-21 13:30,21,153.15,153.275,153.1,153.15,161
20140801|2014-07-21 14:00,21,153.125,153.15,153.1,153.15,122
20140801|2014-07-21 14:30,21,153.15,153.15,153.1,153.1,151
20140801|2014-07-21 15:00,21,153.1,153.225,153.025,153.175,88
20140801|2014-07-21 15:30,21,153.15,153.25,153.15,153.25,46
20140801|2014-07-21 17:00,22,153.2,153.525,153.2,153.25,96
20140801|2014-07-21 17:30,22,153.35,153.4,153.2,153.2,12
20140801|2014-07-21 18:00,22,153.175,153.25,153.175,153.25,3
20140801|2014-07-21 18:30,22,153.25,153.4,153.25,153.35,18
20140801|2014-07-21 19:00,22,153.325,153.325,153.2,153.275,20
20140801|2014-07-21 19:30,22,153.175,153.175,153.175,153.175,1
20140801|2014-07-21 20:30,22,153.225,153.225,153.225,153.225,2
20140801|2014-07-21 21:00,22,153.2,153.2,153.2,153.2,3
20140801|2014-07-21 21:30,22,153.2,153.25,153.2,153.25,37
20140801|2014-07-21 22:00,22,153.25,153.25,153.25,153.25,3
20140801|2014-07-21 22:30,22,153.3,153.3,153.3,153.3,5
20140801|2014-07-21 23:00,22,153.325,153.35,153.325,153.35,5
20140801|2014-07-21 23:30,22,153.325,153.325,153.325,153.325,1
20140801|2014-07-22 00:00,22,153.325,153.325,153.325,153.325,3
20140801|2014-07-22 01:30,22,153.275,153.275,153.275,153.275,1
20140801|2014-07-22 02:00,22,153.325,153.325,153.275,153.275,3
20140801|2014-07-22 02:30,22,153.275,153.275,153.25,153.25,14
20140801|2014-07-22 03:00,22,153.25,153.25,153.25,153.25,1
20140801|2014-07-22 03:30,22,153.25,153.25,153.25,153.25,4
20140801|2014-07-22 04:00,22,153.3,153.3,153.3,153.3,1
20140801|2014-07-22 04:30,22,153.325,153.35,153.275,153.275,6
20140801|2014-07-22 05:00,22,153.325,153.325,153.25,153.25,3
20140801|2014-07-22 05:30,22,153.25,153.25,153.25,153.25,6
20140801|2014-07-22 06:00,22,153.275,153.275,153.275,153.275,5
20140801|2014-07-22 06:30,22,153.325,153.4,153.3,153.4,47
20140801|2014-07-22 07:00,22,153.425,153.625,153.4,153.6,202
20140801|2014-07-22 07:30,22,153.575,153.65,153.425,153.65,241
20140801|2014-07-22 08:00,22,153.625,153.825,153.6,153.625,346
20140801|2014-07-22 08:30,22,153.65,154.075,153.525,153.85,464
20140801|2014-07-22 09:00,22,153.95,154.1,153.5,154.1,1279
20140801|2014-07-22 09:30,22,154.1,154.9,154.1,154.575,2218
20140801|2014-07-22 10:00,22,154.525,154.8,154.425,154.725,617
20140801|2014-07-22 10:30,22,154.725,155.825,154.7,155.8,1717
20140801|2014-07-22 11:00,22,155.775,155.9,155.55,155.775,1813
20140801|2014-07-22 11:30,22,155.8,155.95,155.725,155.75,1454
20140801|2014-07-22 12:00,22,155.775,155.95,155.75,155.95,504
20140801|2014-07-22 12:30,22,155.925,155.95,155.8,155.95,999
20140801|2014-07-22 13:00,22,155.95,155.95,155.95,155.95,39
20140801|2014-07-22 13:30,22,155.95,155.95,155.95,155.95,2
20140801|2014-07-22 14:30,22,155.95,155.95,155.95,155.95,1
20140801|2014-07-22 15:00,22,155.95,155.95,155.95,155.95,1
20140801|2014-07-22 15:30,22,155.95,155.95,155.95,155.95,1
20140801|2014-07-22 17:00,23,156.7,156.7,156.45,156.475,335
20140801|2014-07-22 17:30,23,156.45,156.55,156.225,156.275,83
20140801|2014-07-22 18:00,23,156.3,156.35,156.225,156.3,18
20140801|2014-07-22 18:30,23,156.225,156.25,156.2,156.2,18
20140801|2014-07-22 19:00,23,156.25,156.325,156.25,156.3,42
20140801|2014-07-22 19:30,23,156.3,156.325,156.25,156.3,20
20140801|2014-07-22 20:00,23,156.3,156.325,156.25,156.3,23
20140801|2014-07-22 20:30,23,156.3,156.4,156.25,156.3,11
20140801|2014-07-22 21:00,23,156.2,156.2,156.15,156.15,17
20140801|2014-07-22 21:30,23,156.2,156.25,156.2,156.25,7
20140801|2014-07-22 22:00,23,156.225,156.225,156.15,156.15,7
20140801|2014-07-22 22:30,23,156.15,156.15,156.1,156.1,15
20140801|2014-07-22 23:00,23,156.125,156.275,156.125,156.275,28
20140801|2014-07-22 23:30,23,156.1,156.1,156.075,156.075,16
20140801|2014-07-23 00:00,23,156.1,156.1,156.075,156.075,2
20140801|2014-07-23 00:30,23,156.1,156.1,156.075,156.075,2
20140801|2014-07-23 01:30,23,156.175,156.175,156.075,156.075,7
20140801|2014-07-23 02:00,23,156.175,156.2,156.175,156.2,8
20140801|2014-07-23 02:30,23,156.2,156.2,156.2,156.2,1
20140801|2014-07-23 03:00,23,156.175,156.175,156.15,156.175,4
20140801|2014-07-23 03:30,23,156.175,156.175,156.175,156.175,1
20140801|2014-07-23 04:30,23,156.2,156.2,156.175,156.175,2
20140801|2014-07-23 05:30,23,156.2,156.3,156.2,156.275,33
20140801|2014-07-23 06:00,23,156.225,156.325,156.225,156.3,39
20140801|2014-07-23 06:30,23,156.3,156.475,156.275,156.475,86
20140801|2014-07-23 07:00,23,156.5,156.75,156.425,156.7,146
20140801|2014-07-23 07:30,23,156.7,156.9,156.6,156.675,310
20140801|2014-07-23 08:00,23,156.675,156.875,156.65,156.875,252
20140801|2014-07-23 08:30,23,156.825,157.575,156.8,157.475,1284
20140801|2014-07-23 09:00,23,157.45,157.475,155.55,156.4,3494
20140801|2014-07-23 09:30,23,156.375,156.375,154.625,155.625,2235
20140801|2014-07-23 10:00,23,155.625,155.95,155.175,155.675,1098
20140801|2014-07-23 10:30,23,155.575,155.675,155,155.175,690
20140801|2014-07-23 11:00,23,155.15,155.425,155,155.35,504
20140801|2014-07-23 11:30,23,155.4,156.075,155.4,155.825,811
20140801|2014-07-23 12:00,23,155.8,155.9,155.5,155.55,497
20140801|2014-07-23 12:30,23,155.55,156.025,155.325,156,990
20140801|2014-07-23 13:00,23,156,156.425,155.95,156.4,812
20140801|2014-07-23 13:30,23,156.4,156.45,156.325,156.375,56
20140801|2014-07-23 14:00,23,156.35,156.35,156,156.35,114
20140801|2014-07-23 14:30,23,156.35,156.425,156.3,156.4,91
20140801|2014-07-23 15:00,23,156.425,156.65,156.4,156.6,184
20140801|2014-07-23 15:30,23,156.6,156.7,156.5,156.6,144
20140801|2014-07-23 17:00,24,156.65,157.05,156.65,156.8,272
20140801|2014-07-23 17:30,24,156.775,156.8,156.65,156.65,23
20140801|2014-07-23 18:00,24,156.65,156.9,156.65,156.9,52
20140801|2014-07-23 18:30,24,156.85,157,156.75,157,61
20140801|2014-07-23 19:00,24,157,157.375,156.825,157.375,153
20140801|2014-07-23 19:30,24,157.35,157.475,157.325,157.45,93
20140801|2014-07-23 20:00,24,157.475,157.75,157.475,157.75,227
20140801|2014-07-23 20:30,24,157.725,158.025,157.6,158,339
20140801|2014-07-23 21:00,24,158,158.4,157.9,158.25,220
20140801|2014-07-23 21:30,24,158.25,158.3,158,158.125,84
20140801|2014-07-23 22:00,24,158.2,158.25,158.15,158.225,111
20140801|2014-07-23 22:30,24,158.225,158.225,158.05,158.05,14
20140801|2014-07-23 23:00,24,158.05,158.075,158,158.075,10
20140801|2014-07-23 23:30,24,157.95,157.95,157.75,157.775,71
20140801|2014-07-24 00:00,24,157.825,158.025,157.75,158.025,28
20140801|2014-07-24 00:30,24,158,158,158,158,6
20140801|2014-07-24 01:00,24,158,158.1,158,158.1,18
20140801|2014-07-24 01:30,24,158.1,158.125,158.1,158.125,4
20140801|2014-07-24 02:00,24,158.1,158.1,158.1,158.1,3
20140801|2014-07-24 02:30,24,158,158,158,158,1
20140801|2014-07-24 03:00,24,158,158.025,158,158.025,3
20140801|2014-07-24 03:30,24,158,158,158,158,6
20140801|2014-07-24 04:00,24,158,158.075,158,158.075,15
20140801|2014-07-24 04:30,24,158.05,158.075,158,158.025,11
20140801|2014-07-24 05:00,24,157.975,157.975,157.925,157.925,6
20140801|2014-07-24 05:30,24,158,158,157.975,157.975,3
20140801|2014-07-24 06:00,24,157.925,158,157.75,157.975,42
20140801|2014-07-24 06:30,24,157.975,157.975,157.675,157.75,137
20140801|2014-07-24 07:00,24,157.775,158.1,157.775,158,195
20140801|2014-07-24 07:30,24,158,158.575,158,158.425,1219
20140801|2014-07-24 08:00,24,158.375,158.65,158.175,158.25,952
20140801|2014-07-24 08:30,24,158.25,158.525,156.9,157.775,1716
20140801|2014-07-24 09:00,24,157.85,157.975,156.45,156.525,2329
20140801|2014-07-24 09:30,24,156.5,156.875,155.35,155.45,2153
20140801|2014-07-24 10:00,24,155.45,156.7,155.35,156.3,1168
20140801|2014-07-24 10:30,24,156.2,156.35,155.85,156.325,745
20140801|2014-07-24 11:00,24,156.325,157.075,156.225,156.475,945
20140801|2014-07-24 11:30,24,156.5,157.125,156.425,156.675,527
20140801|2014-07-24 12:00,24,156.675,156.85,156.075,156.375,956
20140801|2014-07-24 12:30,24,156.325,156.525,155.9,156.5,981
20140801|2014-07-24 13:00,24,156.5,156.675,156.475,156.6,267
20140801|2014-07-24 13:30,24,156.575,156.675,156.4,156.65,164
20140801|2014-07-24 14:00,24,156.625,156.675,156.625,156.625,12
20140801|2014-07-24 14:30,24,156.7,156.85,156.575,156.75,142
20140801|2014-07-24 15:00,24,156.75,156.8,156.725,156.8,18
20140801|2014-07-24 15:30,24,156.825,156.825,156.575,156.775,133
20140801|2014-07-24 17:00,25,156.975,157.05,156.525,156.95,50
20140801|2014-07-24 17:30,25,156.775,156.925,156.75,156.85,12
20140801|2014-07-24 18:00,25,156.85,156.85,156.475,156.55,100
20140801|2014-07-24 18:30,25,156.55,156.575,156.45,156.45,34
20140801|2014-07-24 19:00,25,156.55,156.75,156.45,156.75,9
20140801|2014-07-24 19:30,25,156.75,156.775,156.75,156.775,2
20140801|2014-07-24 20:00,25,156.8,157.075,156.675,157.075,146
20140801|2014-07-24 20:30,25,157.075,157.075,157,157,22
20140801|2014-07-24 21:00,25,157.05,157.45,157,157.4,64
20140801|2014-07-24 21:30,25,157.3,157.3,157.175,157.175,4
20140801|2014-07-24 22:00,25,157.275,157.325,157.2,157.2,3
20140801|2014-07-24 22:30,25,157.25,157.45,157.2,157.45,36
20140801|2014-07-24 23:00,25,157.425,157.475,157.425,157.475,3
20140801|2014-07-24 23:30,25,157.45,157.5,157.425,157.425,11
20140801|2014-07-25 00:00,25,157.5,157.5,157.5,157.5,1
20140801|2014-07-25 00:30,25,157.4,157.4,157.05,157.05,13
20140801|2014-07-25 01:30,25,157.075,157.075,156.925,156.925,6
20140801|2014-07-25 03:00,25,156.9,156.9,156.85,156.85,6
20140801|2014-07-25 03:30,25,156.85,156.975,156.85,156.975,9
20140801|2014-07-25 04:00,25,156.875,156.875,156.85,156.85,7
20140801|2014-07-25 04:30,25,156.85,157.1,156.85,157.1,9
20140801|2014-07-25 05:00,25,157.025,157.025,157.025,157.025,1
20140801|2014-07-25 05:30,25,157.025,157.025,156.85,156.85,7
20140801|2014-07-25 06:00,25,157.1,157.1,157.1,157.1,1
20140801|2014-07-25 06:30,25,157,157.45,157,157.325,20
20140801|2014-07-25 07:00,25,157.3,157.5,157.3,157.4,72
20140801|2014-07-25 07:30,25,157.45,157.8,157.45,157.775,322
20140801|2014-07-25 08:00,25,157.75,157.8,157.275,157.3,192
20140801|2014-07-25 08:30,25,157.275,157.725,156.95,157.7,330
20140801|2014-07-25 09:00,25,157.675,157.825,157.075,157.525,1163
20140801|2014-07-25 09:30,25,157.525,157.95,157.5,157.75,1328
20140801|2014-07-25 10:00,25,157.75,157.8,157.275,157.3,518
20140801|2014-07-25 10:30,25,157.3,157.725,157.3,157.55,520
20140801|2014-07-25 11:00,25,157.575,157.975,157.55,157.85,806
20140801|2014-07-25 11:30,25,157.85,158.4,157.85,158.275,963
20140801|2014-07-25 12:00,25,158.275,158.775,158.2,158.75,1123
20140801|2014-07-25 12:30,25,158.75,159,158.65,158.875,1229
20140801|2014-07-25 13:00,25,158.875,159,158.5,158.625,539
20140801|2014-07-25 13:30,25,158.625,158.75,158.425,158.65,128
20140801|2014-07-28 09:00,28,159.925,160.25,159.025,159.975,2327
20140801|2014-07-28 09:30,28,159.9,160.1,159.1,159.15,946
20140801|2014-07-28 10:00,28,159.125,159.625,158.8,159.35,1458
20140801|2014-07-28 10:30,28,159.35,159.35,158.6,158.725,865
20140801|2014-07-28 11:00,28,158.775,158.85,158.425,158.625,669
20140801|2014-07-28 11:30,28,158.65,158.725,158.15,158.4,591
20140801|2014-07-28 12:00,28,158.4,159.075,158.25,158.75,500
20140801|2014-07-28 12:30,28,158.75,159.175,158.725,158.875,816
20140801|2014-07-28 13:00,28,158.875,158.95,158.775,158.95,362
20140801|2014-07-28 13:30,28,158.975,159.025,158.95,158.95,93
20140801|2014-07-28 14:00,28,158.975,159.15,158.95,159.15,63
20140801|2014-07-28 14:30,28,159.15,159.475,159.15,159.425,135
20140801|2014-07-28 15:00,28,159.475,159.475,159.275,159.35,57
20140801|2014-07-28 15:30,28,159.35,159.425,159.25,159.425,40
20140801|2014-07-28 17:00,29,159.3,159.4,159.275,159.375,22
20140801|2014-07-28 17:30,29,159.325,159.425,159.25,159.25,10
20140801|2014-07-28 18:00,29,159.3,159.4,159.3,159.4,3
20140801|2014-07-28 18:30,29,159.4,159.45,159.3,159.45,4
20140801|2014-07-28 19:30,29,159.3,159.3,159.3,159.3,4
20140801|2014-07-28 20:00,29,159.325,159.325,159.2,159.25,25
20140801|2014-07-28 20:30,29,159.2,159.25,159.2,159.25,3
20140801|2014-07-28 21:00,29,159.3,159.425,159.3,159.425,3
20140801|2014-07-28 21:30,29,159.425,159.425,159.425,159.425,1
20140801|2014-07-28 22:00,29,159.325,159.4,159.325,159.325,4
20140801|2014-07-28 23:30,29,159.325,159.325,159.325,159.325,2
20140801|2014-07-29 00:00,29,159.25,159.325,159.225,159.225,5
20140801|2014-07-29 01:30,29,159.225,159.225,159.225,159.225,1
20140801|2014-07-29 02:00,29,159.225,159.225,159.225,159.225,1
20140801|2014-07-29 02:30,29,159.25,159.25,159.25,159.25,1
20140801|2014-07-29 04:00,29,159.25,159.25,159.225,159.225,6
20140801|2014-07-29 05:00,29,159.2,159.2,159.175,159.175,6
20140801|2014-07-29 05:30,29,159.15,159.175,159.15,159.15,4
20140801|2014-07-29 06:00,29,159.2,159.2,159.1,159.2,36
20140801|2014-07-29 06:30,29,159.1,159.1,158.975,159.075,18
20140801|2014-07-29 07:00,29,159,159.05,158.8,158.8,132
20140801|2014-07-29 07:30,29,158.75,159.175,158.65,159.025,99
20140801|2014-07-29 08:00,29,158.95,159.125,158.95,158.975,91
20140801|2014-07-29 08:30,29,159,159.25,158.9,159.25,156
20140801|2014-07-29 09:00,29,159.25,159.6,158.975,159.075,916
20140801|2014-07-29 09:30,29,159.075,159.1,158.5,158.65,1541
20140801|2014-07-29 10:00,29,158.675,158.925,158.5,158.725,633
20140801|2014-07-29 10:30,29,158.75,158.825,158.4,158.8,538
20140801|2014-07-29 11:00,29,158.7,159.125,158.625,158.75,787
20140801|2014-07-29 11:30,29,158.75,159,158.55,158.875,636
20140801|2014-07-29 12:00,29,158.875,159,158.8,158.8,467
20140801|2014-07-29 12:30,29,158.825,159.2,158.6,158.725,1011
20140801|2014-07-29 13:00,29,158.825,158.95,158.7,158.85,326
20140801|2014-07-29 13:30,29,158.825,158.9,158.825,158.9,86
20140801|2014-07-29 14:00,29,158.9,158.9,158.85,158.9,42
20140801|2014-07-29 14:30,29,158.85,158.875,158.825,158.85,25
20140801|2014-07-29 15:00,29,158.875,158.9,158.85,158.9,13
20140801|2014-07-29 15:30,29,158.8,158.9,158.725,158.8,87
20140801|2014-07-29 17:00,30,158.925,158.925,158.65,158.875,13
20140801|2014-07-29 17:30,30,158.925,158.925,158.825,158.825,7
20140801|2014-07-29 18:30,30,158.85,158.85,158.85,158.85,1
20140801|2014-07-29 19:00,30,158.875,158.95,158.875,158.95,5
20140801|2014-07-29 19:30,30,158.95,158.975,158.95,158.975,2
20140801|2014-07-29 20:00,30,158.975,158.975,158.975,158.975,3
20140801|2014-07-29 20:30,30,158.975,159,158.975,159,3
20140801|2014-07-29 21:00,30,158.95,159,158.95,159,12
20140801|2014-07-29 21:30,30,159,159.1,159,159.1,11
20140801|2014-07-29 22:00,30,159.1,159.125,159.1,159.125,5
20140801|2014-07-29 22:30,30,159.1,159.15,159.1,159.1,9
20140801|2014-07-30 00:00,30,159.05,159.05,159.05,159.05,1
20140801|2014-07-30 02:00,30,159.075,159.075,159.075,159.075,1
20140801|2014-07-30 02:30,30,159.05,159.05,159.05,159.05,4
20140801|2014-07-30 03:00,30,159.05,159.05,159.05,159.05,1
20140801|2014-07-30 03:30,30,159.05,159.05,159.05,159.05,1
20140801|2014-07-30 05:00,30,159.05,159.1,159.05,159.075,3
20140801|2014-07-30 05:30,30,159.075,159.125,159.075,159.125,2
20140801|2014-07-30 06:00,30,159.15,159.15,159,159.05,24
20140801|2014-07-30 06:30,30,159.075,159.125,159.075,159.125,21
20140801|2014-07-30 07:00,30,159.1,159.15,159,159.15,11
20140801|2014-07-30 07:30,30,159.15,159.825,159.1,159.725,338
20140801|2014-07-30 08:00,30,159.7,159.8,159.625,159.675,210
20140801|2014-07-30 08:30,30,159.675,159.775,159.525,159.625,279
20140801|2014-07-30 09:00,30,159.65,159.925,159.5,159.675,1202
20140801|2014-07-30 09:30,30,159.6,159.825,159.35,159.625,629
20140801|2014-07-30 10:00,30,159.65,159.825,159.6,159.725,391
20140801|2014-07-30 10:30,30,159.75,159.95,159.625,159.9,477
20140801|2014-07-30 11:00,30,159.925,160,159.625,159.75,570
20140801|2014-07-30 11:30,30,159.8,159.85,159.6,159.8,554
20140801|2014-07-30 12:00,30,159.8,160.025,159.75,159.975,324
20140801|2014-07-30 12:30,30,159.95,160.05,159.625,159.75,1312
20140801|2014-07-30 13:00,30,159.75,159.85,159.675,159.85,269
20140801|2014-07-30 13:30,30,159.85,159.975,159.85,159.9,68
20140801|2014-07-30 14:00,30,159.95,160,159.8,159.975,49
20140801|2014-07-30 14:30,30,160,160.125,160,160.05,213
20140801|2014-07-30 15:00,30,160.025,160.075,159.85,159.95,93
20140801|2014-07-30 15:30,30,159.95,159.95,159.8,159.85,44
20140801|2014-07-30 17:00,31,160.125,160.15,159.975,160.05,43
20140801|2014-07-30 17:30,31,160.05,160.05,159.825,159.85,15
20140801|2014-07-30 18:00,31,159.85,159.95,159.8,159.8,20
20140801|2014-07-30 18:30,31,159.8,159.8,159.75,159.75,15
20140801|2014-07-30 19:00,31,159.825,159.925,159.825,159.925,4
20140801|2014-07-30 19:30,31,159.9,159.975,159.7,159.7,23
20140801|2014-07-30 20:00,31,159.625,159.675,159.5,159.675,34
20140801|2014-07-30 20:30,31,159.6,159.6,159.6,159.6,1
20140801|2014-07-30 21:00,31,159.625,159.65,159.625,159.625,5
20140801|2014-07-30 21:30,31,159.65,159.675,159.65,159.675,3
20140801|2014-07-30 22:00,31,159.625,159.625,159.625,159.625,2
20140801|2014-07-30 23:00,31,159.725,159.725,159.725,159.725,1
20140801|2014-07-31 01:30,31,159.65,159.65,159.65,159.65,3
20140801|2014-07-31 02:00,31,159.6,159.625,159.6,159.625,2
20140801|2014-07-31 02:30,31,159.65,159.75,159.65,159.75,2
20140801|2014-07-31 03:30,31,159.725,159.75,159.725,159.75,3
20140801|2014-07-31 04:30,31,159.75,159.75,159.575,159.6,28
20140801|2014-07-31 05:00,31,159.6,159.6,159.6,159.6,1
20140801|2014-07-31 06:30,31,159.625,159.875,159.6,159.85,23
20140801|2014-07-31 07:00,31,159.85,160.175,159.85,160.05,91
20140801|2014-07-31 07:30,31,160.025,160.025,159.825,159.9,51
20140801|2014-07-31 08:00,31,159.85,159.85,159.25,159.25,673
20140801|2014-07-31 08:30,31,159.325,159.5,159.25,159.425,358
20140801|2014-07-31 09:00,31,159.45,159.475,159.05,159.35,694
20140801|2014-07-31 09:30,31,159.375,159.45,158.075,158.4,2074
20140801|2014-07-31 10:00,31,158.375,158.8,158,158.375,1108
20140801|2014-07-31 10:30,31,158.35,158.45,157.95,157.95,736
20140801|2014-07-31 11:00,31,158.05,158.45,157.775,158.15,686
20140801|2014-07-31 11:30,31,158.175,158.425,158.05,158.35,211
20140801|2014-07-31 12:00,31,158.35,158.525,157.625,157.75,480
20140801|2014-07-31 12:30,31,157.8,158,157.675,157.875,544
20140801|2014-07-31 13:00,31,157.85,157.85,157.65,157.65,528
20140801|2014-07-31 13:30,31,157.65,157.85,157.65,157.75,78
20140801|2014-07-31 14:00,31,157.75,157.95,157.725,157.95,82
20140801|2014-07-31 14:30,31,157.95,158,157.625,157.65,77
20140801|2014-07-31 15:00,31,157.625,157.7,157.5,157.575,96
20140801|2014-07-31 15:30,31,157.575,157.7,157.55,157.65,42
20140801|2014-07-31 17:00,1,157.525,157.7,157.1,157.15,235
20140801|2014-07-31 17:30,1,157.45,157.45,157.3,157.3,25
20140801|2014-07-31 18:00,1,157.3,157.35,157.225,157.25,34
20140801|2014-07-31 18:30,1,157.225,157.3,157.175,157.275,27
20140801|2014-07-31 19:00,1,157.175,157.35,157.15,157.35,28
20140801|2014-07-31 19:30,1,157.35,157.45,157.275,157.425,19
20140801|2014-07-31 20:00,1,157.375,157.45,157.375,157.375,14
20140801|2014-07-31 20:30,1,157.3,157.3,157.25,157.3,7
20140801|2014-07-31 21:00,1,157.325,157.375,157.325,157.375,3
20140801|2014-07-31 21:30,1,157.25,157.3,157.175,157.3,7
20140801|2014-07-31 22:00,1,157.225,157.225,157.225,157.225,2
20140801|2014-07-31 22:30,1,157.25,157.25,157.2,157.2,2
20140801|2014-08-01 00:30,1,157.2,157.2,157.2,157.2,1
20140801|2014-08-01 01:00,1,157.3,157.3,157.3,157.3,1
20140801|2014-08-01 03:00,1,157.2,157.2,157.2,157.2,3
20140801|2014-08-01 03:30,1,157.2,157.2,156.8,156.8,128
20140801|2014-08-01 04:00,1,156.85,156.85,156.5,156.5,54
20140801|2014-08-01 04:30,1,156.7,156.8,156.7,156.8,7
20140801|2014-08-01 05:00,1,156.825,156.825,156.525,156.675,14
20140801|2014-08-01 05:30,1,156.8,156.8,156.8,156.8,1
20140801|2014-08-01 06:00,1,156.85,157.225,156.85,157.1,26
20140801|2014-08-01 06:30,1,157.05,157.1,157,157.05,42
20140801|2014-08-01 07:00,1,157,157.075,156.675,156.7,173
20140801|2014-08-01 07:30,1,156.75,157.45,156.75,157.075,188
20140801|2014-08-01 08:00,1,157.15,157.225,156.95,157,302
20140801|2014-08-01 08:30,1,157,157.15,156.725,157.025,363
20140801|2014-08-01 09:00,1,157.05,157.25,156.325,156.625,1086
20140801|2014-08-01 09:30,1,156.6,156.775,156.025,156.2,1387
20140801|2014-08-01 10:00,1,156.2,156.3,155.35,155.6,1976
20140801|2014-08-01 10:30,1,155.625,157.275,155.6,157.125,1416
20140801|2014-08-01 11:00,1,157.2,157.4,156.75,157.05,797
20140801|2014-08-01 11:30,1,157.05,157.225,156.3,156.4,594
20140801|2014-08-01 12:00,1,156.375,156.925,156.375,156.675,316
20140801|2014-08-01 12:30,1,156.675,157.25,156.45,157.15,1427
20140801|2014-08-01 13:00,1,157.175,157.3,157.025,157.1,444
20140801|2014-08-01 13:30,1,157.15,157.3,157.05,157.175,173
20140801|2014-08-04 09:00,4,157.3,157.4,156.25,156.85,1638
20140801|2014-08-04 09:30,4,156.825,157.35,156.725,157.325,817
20140801|2014-08-04 10:00,4,157.35,157.65,157.25,157.45,671
20140801|2014-08-04 10:30,4,157.425,158.2,157.4,157.9,862
20140801|2014-08-04 11:00,4,157.95,158.3,157.95,158.175,498
20140801|2014-08-04 11:30,4,158.25,158.95,158.2,158.85,682
20140801|2014-08-04 12:00,4,158.8,158.85,158.3,158.375,697
20140801|2014-08-04 12:30,4,158.375,158.45,157.975,158.225,601
20140801|2014-08-04 13:00,4,158.175,158.35,158.125,158.2,182
20140801|2014-08-04 13:30,4,158.2,158.45,158.2,158.425,52
20140801|2014-08-04 14:00,4,158.4,158.45,158.35,158.35,33
20140801|2014-08-04 14:30,4,158.35,158.35,158.35,158.35,6
20140801|2014-08-04 15:00,4,158.35,158.475,158.35,158.475,30
20140801|2014-08-04 15:30,4,158.45,158.5,158.425,158.5,38
20140801|2014-08-04 17:00,5,158.5,158.575,158.5,158.55,25
20140801|2014-08-04 17:30,5,158.475,158.475,158.45,158.45,3
20140801|2014-08-04 18:00,5,158.575,158.575,158.45,158.45,11
20140801|2014-08-04 18:30,5,158.55,158.575,158.525,158.575,19
20140801|2014-08-04 19:00,5,158.575,158.6,158.525,158.525,5
20140801|2014-08-04 20:00,5,158.575,158.6,158.575,158.6,2
20140801|2014-08-04 20:30,5,158.55,158.55,158.55,158.55,1
20140801|2014-08-04 21:00,5,158.525,158.6,158.525,158.525,3
20140801|2014-08-04 21:30,5,158.575,158.75,158.575,158.75,68
20140801|2014-08-04 22:00,5,158.75,158.75,158.75,158.75,6
20140801|2014-08-04 23:00,5,158.75,158.75,158.75,158.75,1
20140801|2014-08-05 01:30,5,158.75,158.75,158.75,158.75,1
20140801|2014-08-05 03:30,5,158.75,158.75,158.75,158.75,3
20140801|2014-08-05 04:00,5,158.75,158.75,158.75,158.75,5
20140801|2014-08-05 04:30,5,158.65,158.65,158.65,158.65,3
20140801|2014-08-05 05:00,5,158.675,158.675,158.65,158.65,3
20140801|2014-08-05 06:00,5,158.7,158.825,158.7,158.825,8
20140801|2014-08-05 06:30,5,158.85,158.9,158.85,158.9,16
20140801|2014-08-05 07:00,5,158.75,158.75,158.65,158.7,8
20140801|2014-08-05 07:30,5,158.675,159.25,158.65,159.2,304
20140801|2014-08-05 08:00,5,159.15,159.15,158.675,159.1,142
20140801|2014-08-05 08:30,5,159.1,159.2,158.7,158.7,162
20140801|2014-08-05 09:00,5,158.75,159,158.425,158.525,818
20140801|2014-08-05 09:30,5,158.5,158.675,158.25,158.65,255
20140801|2014-08-05 10:00,5,158.65,158.7,158.3,158.5,61
20140801|2014-08-05 10:30,5,158.5,158.775,158.375,158.5,169
20140801|2014-08-05 11:00,5,158.575,158.6,157.95,158.3,160
20140801|2014-08-05 11:30,5,158.4,158.6,158.1,158.125,157
20140801|2014-08-05 12:00,5,158.225,158.625,158.225,158.4,263
20140801|2014-08-05 12:30,5,158.4,158.45,158,158.3,209
20140801|2014-08-05 13:00,5,158.325,158.325,158.2,158.2,40
20140801|2014-08-05 13:30,5,158.225,158.3,158.2,158.3,12
20140801|2014-08-05 14:00,5,158.175,158.175,158.175,158.175,7
20140801|2014-08-05 14:30,5,158.15,158.275,158.1,158.2,40
20140801|2014-08-05 15:00,5,158.175,158.3,158.175,158.3,23
20140801|2014-08-05 15:30,5,158.25,158.3,158.2,158.2,13
20140801|2014-08-05 17:00,6,158.4,158.4,158.4,158.4,4
20140801|2014-08-05 17:30,6,158.4,158.4,158.35,158.35,2
20140801|2014-08-05 18:00,6,158.375,158.375,158.375,158.375,1
20140801|2014-08-05 18:30,6,158.275,158.3,158.25,158.25,5
20140801|2014-08-05 19:00,6,158.2,158.2,158.2,158.2,1
20140801|2014-08-05 19:30,6,158.175,158.175,158.1,158.1,2
20140801|2014-08-05 20:00,6,158.275,158.3,158.275,158.3,4
20140801|2014-08-05 21:30,6,158.25,158.4,158.25,158.35,48
20140801|2014-08-05 22:00,6,158.3,158.3,158.3,158.3,2
20140801|2014-08-05 22:30,6,158.4,158.425,158.4,158.425,17
20140801|2014-08-05 23:00,6,158.425,158.425,158.425,158.425,13
20140801|2014-08-05 23:30,6,158.35,158.35,158.3,158.3,8
20140801|2014-08-06 00:00,6,158.375,158.425,158.375,158.425,13
20140801|2014-08-06 00:30,6,158.425,158.425,158.425,158.425,10
20140801|2014-08-06 04:00,6,158.425,158.425,158.425,158.425,1
20140801|2014-08-06 06:00,6,158.4,158.425,158.2,158.2,15
20140801|2014-08-06 06:30,6,158.2,158.375,157.8,158.05,108
20140801|2014-08-06 07:00,6,158.025,158.075,158.025,158.05,35
20140801|2014-08-06 07:30,6,158.3,158.3,158.15,158.15,37
20140801|2014-08-06 08:00,6,158.05,158.15,158.05,158.1,74
20140801|2014-08-06 08:30,6,158,158.2,157.3,157.375,420
20140801|2014-08-06 09:00,6,157.425,158,157.375,157.925,471
20140801|2014-08-06 09:30,6,157.925,157.95,157.8,157.875,137
20140801|2014-08-06 10:00,6,157.875,157.925,157.625,157.9,62
20140801|2014-08-06 10:30,6,157.875,158.25,157.825,158.25,487
20140801|2014-08-06 11:00,6,158.275,158.5,158.15,158.425,541
20140801|2014-08-06 11:30,6,158.35,158.675,158.3,158.675,243
20140801|2014-08-06 12:00,6,158.6,158.675,158.4,158.675,213
20140801|2014-08-06 12:30,6,158.675,158.75,158.4,158.425,287
20140801|2014-08-06 13:00,6,158.425,158.625,158.325,158.35,207
20140801|2014-08-06 13:30,6,158.35,158.35,158.3,158.325,44
20140801|2014-08-06 14:00,6,158.375,158.375,158.35,158.35,3
20140801|2014-08-06 14:30,6,158.375,158.4,158.3,158.4,23
20140801|2014-08-06 15:00,6,158.4,158.45,158.4,158.45,13
20140801|2014-08-06 15:30,6,158.5,158.55,158.375,158.475,43
20140801|2014-08-06 17:00,7,158.3,158.75,158.3,158.75,67
20140801|2014-08-06 17:30,7,158.7,158.7,158.7,158.7,5
20140801|2014-08-06 18:00,7,158.7,158.7,158.7,158.7,16
20140801|2014-08-06 18:30,7,158.725,158.75,158.7,158.7,22
20140801|2014-08-06 19:00,7,158.7,158.725,158.7,158.725,22
20140801|2014-08-06 19:30,7,158.725,158.75,158.7,158.7,6
20140801|2014-08-06 20:00,7,158.75,158.75,158.75,158.75,4
20140801|2014-08-06 20:30,7,158.75,158.75,158.75,158.75,1
20140801|2014-08-06 21:00,7,158.7,158.75,158.7,158.75,2
20140801|2014-08-06 21:30,7,158.75,158.75,158.75,158.75,2
20140801|2014-08-06 22:00,7,158.725,158.725,158.7,158.7,10
20140801|2014-08-06 22:30,7,158.7,158.725,158.7,158.725,4
20140801|2014-08-06 23:00,7,158.7,158.7,158.7,158.7,2
20140801|2014-08-06 23:30,7,158.7,158.7,158.7,158.7,3
20140801|2014-08-07 00:30,7,158.7,158.7,158.7,158.7,15
20140801|2014-08-07 02:30,7,158.6,158.6,158.6,158.6,1
20140801|2014-08-07 03:00,7,158.6,158.75,158.6,158.75,6
20140801|2014-08-07 06:30,7,158.6,158.6,158.5,158.525,7
20140801|2014-08-07 07:00,7,158.6,158.825,158.575,158.825,153
20140801|2014-08-07 07:30,7,158.775,158.85,158.725,158.85,21
20140801|2014-08-07 08:00,7,158.85,158.85,158.05,158.175,365
20140801|2014-08-07 08:30,7,158.15,158.3,157.15,157.325,799
20140801|2014-08-07 09:00,7,157.275,157.3,155.875,156.425,1175
20140801|2014-08-07 09:30,7,156.375,156.65,155.8,155.9,714
20140801|2014-08-07 10:00,7,155.85,156.025,155.55,155.575,1111
20140801|2014-08-07 10:30,7,155.55,155.975,155.55,155.55,886
20140801|2014-08-07 11:00,7,155.55,155.75,155.55,155.55,616
20140801|2014-08-07 11:30,7,155.55,155.55,155.55,155.55,23
20140801|2014-08-07 12:00,7,155.55,155.55,155.55,155.55,3
20140801|2014-08-07 12:30,7,155.55,155.675,155.55,155.55,441
20140801|2014-08-07 13:00,7,155.55,155.55,155.55,155.55,43
20140801|2014-08-07 13:30,7,155.55,155.55,155.55,155.55,1
20140801|2014-08-07 14:00,7,155.55,155.55,155.55,155.55,5
20140801|2014-08-07 14:30,7,155.55,155.55,155.55,155.55,1
20140801|2014-08-07 17:00,8,155.15,155.425,155.05,155.425,135
20140801|2014-08-07 17:30,8,155.125,155.175,155,155,69
20140801|2014-08-07 18:00,8,155.025,155.025,154.75,154.85,20
20140801|2014-08-07 18:30,8,154.75,154.85,154.75,154.85,15
20140801|2014-08-07 19:00,8,155,155,154.875,155,10
20140801|2014-08-07 20:30,8,154.875,154.9,154.75,154.75,19
20140801|2014-08-07 21:00,8,154.7,154.95,154.7,154.75,8
20140801|2014-08-07 21:30,8,154.7,154.7,153.875,153.875,203
20140801|2014-08-07 22:00,8,154.5,154.5,154.25,154.25,3
20140801|2014-08-07 22:30,8,154.4,154.4,154.4,154.4,1
20140801|2014-08-07 23:00,8,154.15,154.15,154.15,154.15,1
20140801|2014-08-08 00:30,8,154.4,154.4,154.4,154.4,3
20140801|2014-08-08 01:00,8,154.35,154.35,154.35,154.35,1
20140801|2014-08-08 04:30,8,154.225,154.225,154.225,154.225,1
20140801|2014-08-08 05:30,8,154.075,154.65,154.075,154.65,16
20140801|2014-08-08 06:00,8,154.7,155.175,154.7,155.175,151
20140801|2014-08-08 06:30,8,155.2,155.325,155.05,155.15,84
20140801|2014-08-08 07:00,8,155.075,155.15,154.85,155.025,66
20140801|2014-08-08 07:30,8,154.9,155.05,154.85,154.9,31
20140801|2014-08-08 08:00,8,154.9,154.9,153.725,153.85,463
20140801|2014-08-08 08:30,8,153.975,154,152.675,153.475,978
20140801|2014-08-08 09:00,8,153.3,153.45,152.65,152.9,714
20140801|2014-08-08 09:30,8,152.825,153.15,152.55,152.55,489
20140801|2014-08-08 10:00,8,152.55,152.55,152.55,152.55,60
20140801|2014-08-08 10:30,8,152.55,152.55,152.55,152.55,26
20140801|2014-08-08 11:00,8,152.55,152.55,152.55,152.55,11
20140801|2014-08-08 11:30,8,152.55,152.55,152.55,152.55,49
20140801|2014-08-08 12:00,8,152.55,152.55,152.55,152.55,11
20140801|2014-08-08 12:30,8,152.55,152.55,152.55,152.55,5
20140801|2014-08-08 13:00,8,152.55,152.55,152.55,152.55,2
20140801|2014-08-08 13:30,8,152.55,152.55,152.55,152.55,3
20140801|2014-08-11 09:00,11,151.275,151.75,150.625,151.4,1037
20140801|2014-08-11 09:30,11,151.375,152.05,151.35,151.55,655
20140801|2014-08-11 10:00,11,151.55,151.6,150.975,151.15,465
20140801|2014-08-11 10:30,11,151.2,151.2,150.85,150.95,310
20140801|2014-08-11 11:00,11,150.95,151.6,150.9,151.35,317
20140801|2014-08-11 11:30,11,151.325,151.575,151.05,151.575,87
20140801|2014-08-11 12:00,11,151.6,152.75,151.575,152.7,567
20140801|2014-08-11 12:30,11,152.775,153.45,152.075,152.25,343
20140801|2014-08-11 13:00,11,152.275,152.5,152.25,152.5,66
20140801|2014-08-11 13:30,11,152.5,152.575,152.5,152.575,5
20140801|2014-08-11 14:00,11,152.475,152.575,152.45,152.575,17
20140801|2014-08-11 14:30,11,152.575,152.575,152.575,152.575,3
20140801|2014-08-11 15:00,11,152.45,152.6,152.425,152.575,16
20140801|2014-08-11 15:30,11,152.5,152.6,152.5,152.6,9
20140801|2014-08-11 17:00,12,152.5,152.5,152.125,152.125,4
20140801|2014-08-11 19:00,12,152.275,152.275,152.275,152.275,1
20140801|2014-08-11 20:00,12,152.275,152.275,152.275,152.275,2
20140801|2014-08-11 20:30,12,152.175,152.175,152.175,152.175,1
20140801|2014-08-12 04:30,12,152.375,152.375,152.375,152.375,1
20140801|2014-08-12 07:30,12,152.4,152.45,152.3,152.3,7
20140801|2014-08-12 08:00,12,152.35,152.6,151.725,152.275,145
20140801|2014-08-12 08:30,12,152.2,152.25,151.825,151.975,103
20140801|2014-08-12 09:00,12,151.9,152,150.125,150.475,749
20140801|2014-08-12 09:30,12,150.5,151.25,150.25,150.275,328
20140801|2014-08-12 10:00,12,150.225,150.4,149.975,150.1,251
20140801|2014-08-12 10:30,12,150.025,150.25,149.975,150.05,230
20140801|2014-08-12 11:00,12,150.05,150.2,149.95,149.95,160
20140801|2014-08-12 11:30,12,149.95,150.075,149.7,149.7,155
20140801|2014-08-12 12:00,12,149.75,149.775,149.625,149.625,269
20140801|2014-08-12 12:30,12,149.625,149.625,149.625,149.625,31
20140801|2014-08-12 13:30,12,149.625,149.625,149.625,149.625,5
20140801|2014-08-12 14:00,12,149.625,149.625,149.625,149.625,2
20140801|2014-08-12 14:30,12,149.625,149.625,149.625,149.625,1
20140801|2014-08-12 17:00,13,149.3,149.3,148.425,148.425,103
20140801|2014-08-12 17:30,13,148.4,148.4,148.25,148.4,27
20140801|2014-08-12 18:00,13,148.325,148.325,147.825,148.025,94
20140801|2014-08-12 18:30,13,147.9,147.9,147.9,147.9,2
20140801|2014-08-12 19:00,13,148.3,148.3,148.25,148.25,3
20140801|2014-08-12 19:30,13,148.35,148.35,148.35,148.35,1
20140801|2014-08-12 20:00,13,148.35,148.35,148.35,148.35,1
20140801|2014-08-12 22:30,13,148.275,148.275,148.275,148.275,1
20140801|2014-08-13 04:00,13,148.25,148.25,148.25,148.25,2
20140801|2014-08-13 04:30,13,148.25,148.25,148.25,148.25,1
20140801|2014-08-13 05:00,13,148.25,148.25,148.25,148.25,2
20140801|2014-08-13 05:30,13,148.325,148.425,148.325,148.425,33
20140801|2014-08-13 06:00,13,148.425,148.5,148.425,148.5,9
20140801|2014-08-13 06:30,13,148.5,148.55,148.4,148.55,15
20140801|2014-08-13 07:00,13,148.55,149,148.45,149,59
20140801|2014-08-13 07:30,13,149,149.45,148.85,149.1,106
20140801|2014-08-13 08:00,13,149.075,149.375,149.05,149.25,70
20140801|2014-08-13 08:30,13,149.45,149.5,148.95,149.15,194
20140801|2014-08-13 09:00,13,148.975,149.15,148.4,148.4,343
20140801|2014-08-13 09:30,13,148.35,148.425,146.8,147,1004
20140801|2014-08-13 10:00,13,147,148.3,147,148.3,225
20140801|2014-08-13 10:30,13,147.975,148.3,147.425,147.425,168
20140801|2014-08-13 11:00,13,147.525,148.8,147.4,148.6,120
20140801|2014-08-13 11:30,13,148.5,148.5,147.575,147.575,45
20140801|2014-08-13 12:00,13,147.775,147.975,147.575,147.575,66
20140801|2014-08-13 12:30,13,147.625,148.25,147.575,148.175,222
20140801|2014-08-13 13:00,13,148.225,148.275,148.175,148.25,70
20140801|2014-08-13 13:30,13,148.175,148.2,148.175,148.175,21
20140801|2014-08-13 14:00,13,148.2,148.2,148.2,148.2,15
20140801|2014-08-13 15:00,13,148.175,148.175,148.175,148.175,8
20140801|2014-08-13 15:30,13,148.15,148.175,147.925,147.925,83
20140801|2014-08-13 17:00,14,148.225,149.25,148.225,149.05,180
20140801|2014-08-13 17:30,14,148.975,149,148.825,148.825,51
20140801|2014-08-13 18:30,14,148.8,148.8,148.575,148.575,39
20140801|2014-08-13 19:30,14,148.6,148.6,148.6,148.6,1
20140801|2014-08-13 20:00,14,148.575,148.575,148.575,148.575,6
20140801|2014-08-13 22:00,14,148.575,148.575,148.575,148.575,5
20140801|2014-08-13 22:30,14,148.575,148.575,148.575,148.575,5
20140801|2014-08-13 23:00,14,148.575,148.575,148.575,148.575,1
20140801|2014-08-13 23:30,14,148.575,148.575,148.575,148.575,2
20140801|2014-08-14 02:00,14,148.55,148.55,148.55,148.55,1
20140801|2014-08-14 04:00,14,148.325,148.325,148.25,148.25,6
20140801|2014-08-14 06:30,14,148.625,148.8,148.625,148.8,2
20140801|2014-08-14 07:00,14,148.85,148.875,148.125,148.125,18
20140801|2014-08-14 07:30,14,148.225,148.275,148.225,148.25,11
20140801|2014-08-14 08:00,14,148.25,148.6,148.2,148.6,23
20140801|2014-08-14 08:30,14,148.875,149.2,148.6,149,117
20140801|2014-08-14 09:00,14,148.925,149,148.275,148.275,254
20140801|2014-08-14 09:30,14,148.25,148.6,148.125,148.15,348
20140801|2014-08-14 10:00,14,148.15,148.675,148.1,148.375,227
20140801|2014-08-14 10:30,14,148.475,148.85,148.35,148.55,62
20140801|2014-08-14 11:00,14,148.575,148.75,148.575,148.75,47
20140801|2014-08-14 11:30,14,148.8,149.375,148.8,149.35,107
20140801|2014-08-14 12:00,14,149.2,149.575,149.2,149.525,199
20140801|2014-08-14 12:30,14,149.5,150,149.4,149.775,281
20140801|2014-08-14 13:00,14,149.8,149.95,149.475,149.5,235
20140801|2014-08-14 13:30,14,149.5,149.65,149.5,149.65,7
20140801|2014-08-14 14:30,14,149.625,149.75,149.625,149.75,8
20140801|2014-08-14 15:00,14,149.75,149.75,149.475,149.475,6
20140801|2014-08-14 15:30,14,149.725,149.85,149.55,149.65,15
20140801|2014-08-14 17:00,15,149.85,149.9,149.85,149.9,3
20140801|2014-08-14 17:30,15,149.9,149.9,149.9,149.9,3
20140801|2014-08-14 18:30,15,149.825,149.825,149.825,149.825,1
20140801|2014-08-14 19:00,15,149.825,149.825,149.8,149.8,3
20140801|2014-08-14 20:00,15,149.675,149.675,149.675,149.675,1
20140801|2014-08-14 21:00,15,149.7,149.7,149.7,149.7,2
20140801|2014-08-15 01:00,15,149.75,149.75,149.75,149.75,1
20140801|2014-08-15 06:30,15,149.925,150,149.925,150,3
20140801|2014-08-15 07:00,15,149.95,149.95,149.8,149.8,6
20140801|2014-08-15 07:30,15,149.85,150.05,149.85,150.05,38
20140801|2014-08-15 08:00,15,150.25,150.625,150.25,150.625,57
20140801|2014-08-15 08:30,15,150.475,151.225,150.475,150.7,114
20140801|2014-08-15 09:00,15,150.675,150.8,150.075,150.275,139
20140801|2014-08-15 09:30,15,150.2,150.375,150.1,150.375,27
20140801|2014-08-15 10:00,15,150.5,150.5,149.95,149.95,78
20140801|2014-08-15 10:30,15,149.9,150.35,149.65,149.65,96
20140801|2014-08-15 11:00,15,150,150.175,149.975,150.05,19
20140801|2014-08-15 11:30,15,150.15,150.85,150.05,150.3,73
20140801|2014-08-15 12:00,15,150.425,150.9,150.25,150.9,77
20140801|2014-08-15 12:30,15,150.9,150.95,150.3,150.45,110
20140801|2014-08-15 13:00,15,150.45,151,150.45,150.95,152
20140801|2014-08-15 13:30,15,150.95,151.125,150.9,150.9,69
20140801|2014-08-18 09:00,18,150.8,150.95,150,150.5,136
20140801|2014-08-18 09:30,18,150.775,150.8,150.4,150.525,99
20140801|2014-08-18 10:00,18,150.575,150.65,150.575,150.65,10
20140801|2014-08-18 10:30,18,150.6,150.875,150.575,150.875,64
20140801|2014-08-18 11:00,18,150.875,151.175,150.775,151.075,55
20140801|2014-08-18 11:30,18,151.175,151.75,151.05,151.7,100
20140801|2014-08-18 12:00,18,151.55,151.55,151.175,151.175,13
20140801|2014-08-18 12:30,18,151.1,151.55,150.975,151.5,216
20140801|2014-08-18 13:00,18,151.625,151.625,151.45,151.5,84
20140801|2014-08-18 13:30,18,151.5,151.5,151.5,151.5,2
20140801|2014-08-18 14:00,18,151.475,151.475,151.4,151.4,7
20140801|2014-08-18 14:30,18,151.475,151.475,151.475,151.475,1
20140801|2014-08-18 15:00,18,151.375,151.375,151.375,151.375,3
20140801|2014-08-18 15:30,18,151.425,151.425,151.4,151.4,6
20140801|2014-08-18 17:00,19,151.475,151.65,151.475,151.65,6
20140801|2014-08-18 17:30,19,151.7,151.7,151.7,151.7,2
20140801|2014-08-18 18:00,19,151.7,151.75,151.7,151.75,5
20140801|2014-08-18 22:00,19,151.85,151.9,151.85,151.9,21
20140801|2014-08-19 01:30,19,151.875,151.875,151.875,151.875,1
20140801|2014-08-19 04:00,19,151.825,151.825,151.825,151.825,1
20140801|2014-08-19 06:30,19,151.875,151.975,151.85,151.85,8
20140801|2014-08-19 07:00,19,151.85,151.85,151.6,151.6,3
20140801|2014-08-19 07:30,19,151.75,151.75,151.55,151.7,5
20140801|2014-08-19 08:00,19,151.775,151.825,151.675,151.825,22
20140801|2014-08-19 08:30,19,151.775,151.975,151.775,151.95,36
20140801|2014-08-19 09:00,19,151.85,151.875,150.9,150.9,389
20140801|2014-08-19 09:30,19,150.825,151,150.1,150.25,198
20140801|2014-08-19 10:00,19,150.475,150.675,150.2,150.4,52
20140801|2014-08-19 10:30,19,150.75,150.8,150.325,150.325,49
20140801|2014-08-19 11:00,19,150.4,150.4,150.2,150.3,170
20140801|2014-08-19 11:30,19,150.3,150.3,149.8,150.075,276
20140801|2014-08-19 12:00,19,150.125,150.175,150,150.075,111
20140801|2014-08-19 12:30,19,150.2,150.425,150.175,150.35,64
20140801|2014-08-19 13:00,19,150.4,150.525,150.3,150.3,53
20140801|2014-08-19 13:30,19,150.375,150.425,150.25,150.25,65
20140801|2014-08-19 14:30,19,150.1,150.1,150.1,150.1,3
20140801|2014-08-19 15:30,19,150.175,150.175,150.175,150.175,4
20140801|2014-08-19 17:00,20,149.975,149.975,149.975,149.975,1
20140801|2014-08-19 17:30,20,149.95,149.95,149.95,149.95,6
20140801|2014-08-19 18:00,20,149.95,149.95,149.85,149.85,33
20140801|2014-08-19 18:30,20,149.825,149.825,149.8,149.8,53
20140801|2014-08-19 19:00,20,149.8,149.8,149.8,149.8,21
20140801|2014-08-19 19:30,20,149.8,149.8,149.8,149.8,29
20140801|2014-08-19 20:00,20,149.6,149.6,149.6,149.6,1
20140801|2014-08-19 21:00,20,149.625,149.625,149.625,149.625,1
20140801|2014-08-19 21:30,20,149.8,149.85,149.8,149.85,14
20140801|2014-08-20 05:30,20,149.675,149.675,149.675,149.675,1
20140801|2014-08-20 06:30,20,149.825,149.825,149.825,149.825,1
20140801|2014-08-20 07:00,20,149.825,149.825,149.75,149.75,2
20140801|2014-08-20 08:00,20,149.625,149.625,149.625,149.625,5
20140801|2014-08-20 08:30,20,149.6,149.6,148.975,149.15,132
20140801|2014-08-20 09:00,20,149.125,149.4,148.8,148.8,134
20140801|2014-08-20 09:30,20,148.8,149,147.75,147.85,423
20140801|2014-08-20 10:00,20,148,148.2,147.9,148,92
20140801|2014-08-20 10:30,20,148.15,148.6,148.05,148.6,168
20140801|2014-08-20 11:00,20,148.75,149.075,148.75,148.875,84
20140801|2014-08-20 11:30,20,148.9,149.2,148.75,148.75,74
20140801|2014-08-20 12:00,20,148.65,148.95,148.15,148.15,67
20140801|2014-08-20 12:30,20,148.15,149.2,147.975,149.05,243
20140801|2014-08-20 13:00,20,149.05,149.2,148.9,148.9,47
20140801|2014-08-20 13:30,20,149.275,149.3,149.225,149.225,15
20140801|2014-08-20 14:00,20,149.2,149.3,149.2,149.3,8
20140801|2014-08-20 14:30,20,149.3,149.3,149.175,149.175,18
20140801|2014-08-20 15:00,20,149.175,149.225,149.15,149.225,10
20140801|2014-08-20 15:30,20,149.2,149.2,149.175,149.175,5
20140801|2014-08-20 17:00,21,149.2,149.325,149.125,149.15,71
20140801|2014-08-20 17:30,21,149.05,149.05,148.85,148.85,8
20140801|2014-08-20 18:00,21,148.85,148.9,148.85,148.9,39
20140801|2014-08-20 23:00,21,148.75,148.75,148.75,148.75,3
20140801|2014-08-21 06:00,21,148.775,148.775,148.75,148.75,25
20140801|2014-08-21 06:30,21,148.75,148.75,148.75,148.75,3
20140801|2014-08-21 07:00,21,149.1,149.1,149.1,149.1,1
20140801|2014-08-21 07:30,21,148.775,149.125,148.75,149.125,9
20140801|2014-08-21 08:00,21,149.125,149.3,149.125,149.3,11
20140801|2014-08-21 08:30,21,149.125,149.175,149.1,149.15,21
20140801|2014-08-21 09:00,21,149.25,149.3,148.4,148.4,186
20140801|2014-08-21 09:30,21,148.4,148.65,148.1,148.1,120
20140801|2014-08-21 10:00,21,148.15,148.85,148.05,148.2,404
20140801|2014-08-21 10:30,21,148.25,148.325,148.15,148.275,82
20140801|2014-08-21 11:00,21,148.475,149.25,148.475,149.1,207
20140801|2014-08-21 11:30,21,149.1,149.35,148.85,149.025,122
20140801|2014-08-21 12:00,21,149.4,149.55,149.2,149.2,93
20140801|2014-08-21 12:30,21,149.2,149.55,149.15,149.45,110
20140801|2014-08-21 13:00,21,149.55,149.55,149.375,149.45,36
20140801|2014-08-21 13:30,21,149.45,149.45,149.45,149.45,10
20140801|2014-08-21 14:00,21,149.45,149.45,149.45,149.45,3
20140801|2014-08-21 14:30,21,149.45,149.5,149.45,149.5,24
20140801|2014-08-21 15:00,21,149.475,149.475,149.45,149.45,11
20140801|2014-08-21 15:30,21,149.45,149.45,149.45,149.45,4
20140801|2014-08-21 17:00,22,149.675,149.675,149.675,149.675,2
20140801|2014-08-21 18:00,22,149.6,149.6,149.6,149.6,2
20140801|2014-08-21 18:30,22,149.65,149.65,149.65,149.65,5
20140801|2014-08-21 21:30,22,149.65,149.65,149.65,149.65,2
20140801|2014-08-22 07:00,22,149.8,150.1,149.8,150.05,29
20140801|2014-08-22 07:30,22,150.05,150.15,150.05,150.15,14
20140801|2014-08-22 08:00,22,150.15,150.175,150,150,15
20140801|2014-08-22 08:30,22,150,150.1,150,150.05,45
20140801|2014-08-22 09:00,22,150.175,150.225,150,150.025,155
20140801|2014-08-22 09:30,22,150,150,149.8,149.85,143
20140801|2014-08-22 10:00,22,149.8,150.4,149.725,150.275,170
20140801|2014-08-22 10:30,22,150.3,150.3,150.05,150.225,53
20140801|2014-08-22 11:00,22,150.225,150.3,150.125,150.15,183
20140801|2014-08-22 11:30,22,150.2,150.475,150.125,150.45,91
20140801|2014-08-22 12:00,22,150.45,150.55,150.425,150.55,129
20140801|2014-08-22 12:30,22,150.55,151.725,150.475,151.6,181
20140801|2014-08-22 13:00,22,151.55,151.8,150.9,151.8,89
20140801|2014-08-22 13:30,22,151.8,151.85,151.75,151.85,13
20140801|2014-08-25 09:00,25,151.65,152.7,151.625,152.7,346
20140801|2014-08-25 09:30,25,152.7,152.7,152,152,152
20140801|2014-08-25 10:00,25,152,152.5,151.85,152,114
20140801|2014-08-25 10:30,25,152.275,152.375,152.125,152.2,25
20140801|2014-08-25 11:00,25,152.125,152.425,152.125,152.425,71
20140801|2014-08-25 11:30,25,152.35,152.625,152.2,152.525,84
20140801|2014-08-25 12:00,25,152.625,152.675,152.3,152.3,33
20140801|2014-08-25 12:30,25,152.4,152.675,152.125,152.675,96
20140801|2014-08-25 13:00,25,152.7,152.7,152.5,152.625,42
20140801|2014-08-25 13:30,25,152.6,152.7,152.6,152.7,16
20140801|2014-08-25 14:30,25,152.55,152.55,152.55,152.55,3
20140801|2014-08-25 15:00,25,152.5,152.5,152.5,152.5,7
20140801|2014-08-25 15:30,25,152.35,152.35,152.35,152.35,3
20140801|2014-08-26 03:30,26,152.65,152.65,152.45,152.45,4
20140801|2014-08-26 07:30,26,152.5,152.5,152.5,152.5,2
20140801|2014-08-26 08:00,26,152.5,152.625,152.5,152.625,10
20140801|2014-08-26 08:30,26,152.425,152.875,152.425,152.875,56
20140801|2014-08-26 09:00,26,152.9,153.25,152.65,153.125,169
20140801|2014-08-26 09:30,26,153.225,153.5,153.125,153.5,186
20140801|2014-08-26 10:00,26,153.525,153.575,152.925,153.3,127
20140801|2014-08-26 10:30,26,153.35,153.45,153.225,153.3,26
20140801|2014-08-26 11:00,26,153.25,153.475,153,153.475,110
20140801|2014-08-26 11:30,26,153.475,153.575,153.35,153.35,33
20140801|2014-08-26 12:00,26,153.275,153.525,153.2,153.525,33
20140801|2014-08-26 12:30,26,153.375,153.5,153.225,153.45,63
20140801|2014-08-26 13:00,26,153.45,153.45,153.15,153.15,61
20140801|2014-08-26 13:30,26,153.15,153.2,153,153,30
20140801|2014-08-26 14:30,26,153.275,153.325,153.275,153.325,10
20140801|2014-08-26 15:00,26,153.375,153.375,153.325,153.35,5
20140801|2014-08-26 15:30,26,153.35,153.35,153.025,153.025,6
20140801|2014-08-27 06:30,27,153.3,153.5,153.3,153.5,4
20140801|2014-08-27 08:00,27,153.3,153.4,153.3,153.4,3
20140801|2014-08-27 08:30,27,153.25,153.3,153,153,13
20140801|2014-08-27 09:00,27,153,153.2,152.825,152.825,118
20140801|2014-08-27 09:30,27,153.125,153.475,153.125,153.15,35
20140801|2014-08-27 10:00,27,153.15,153.425,153.1,153.3,50
20140801|2014-08-27 10:30,27,153.15,153.325,153.05,153.25,63
20140801|2014-08-27 11:00,27,153.2,153.3,153.025,153.05,68
20140801|2014-08-27 11:30,27,153.05,153.175,153.025,153.175,48
20140801|2014-08-27 12:00,27,153.175,153.3,153.1,153.275,72
20140801|2014-08-27 12:30,27,153.3,153.3,153.1,153.25,87
20140801|2014-08-27 13:00,27,153.275,153.325,153.175,153.275,84
20140801|2014-08-27 13:30,27,153.1,153.125,153.075,153.125,19
20140801|2014-08-27 14:00,27,153.15,153.15,153.125,153.15,5
20140801|2014-08-27 15:00,27,153.125,153.15,153.125,153.15,22
20140801|2014-08-27 15:30,27,153.15,153.15,153.15,153.15,12
20140801|2014-08-27 17:30,28,153.15,153.15,153.15,153.15,1
20140801|2014-08-27 18:00,28,153.15,153.15,153.15,153.15,2
20140801|2014-08-27 18:30,28,153.15,153.15,153.15,153.15,3
20140801|2014-08-27 20:00,28,153.15,153.15,153.15,153.15,2
20140801|2014-08-27 20:30,28,153.075,153.075,153.075,153.075,2
20140801|2014-08-28 06:30,28,153.2,153.2,153.2,153.2,2
20140801|2014-08-28 07:00,28,153.25,153.25,153.25,153.25,10
20140801|2014-08-28 07:30,28,153.375,153.5,153.225,153.5,47
20140801|2014-08-28 08:00,28,153.575,153.75,153.575,153.65,18
20140801|2014-08-28 08:30,28,153.7,153.7,153.325,153.625,59
20140801|2014-08-28 09:00,28,153.55,153.8,153.5,153.575,142
20140801|2014-08-28 09:30,28,153.525,153.9,153.475,153.9,114
20140801|2014-08-28 10:00,28,153.85,154.175,153.85,154.175,69
20140801|2014-08-28 10:30,28,154.1,154.55,154.075,154.55,98
20140801|2014-08-28 11:00,28,154.55,154.925,154.5,154.925,95
20140801|2014-08-28 11:30,28,154.725,155.425,154.6,155.35,63
20140801|2014-08-28 12:00,28,155.35,155.35,155,155,34
20140801|2014-08-28 12:30,28,155,155.1,154.7,154.7,31
20140801|2014-08-28 13:00,28,154.9,154.9,154.7,154.75,53
20140801|2014-08-28 13:30,28,154.75,154.75,154.75,154.75,10
20140801|2014-08-28 14:30,28,154.75,154.9,154.75,154.9,8
20140801|2014-08-28 15:00,28,154.75,154.75,154.7,154.7,4
20140801|2014-08-28 17:30,29,154.925,154.925,154.925,154.925,1
20140801|2014-08-29 06:00,29,154.9,154.9,154.9,154.9,5
20140801|2014-08-29 06:30,29,154.95,154.95,154.95,154.95,1
20140801|2014-08-29 07:00,29,154.9,154.95,154.9,154.95,2
20140801|2014-08-29 07:30,29,155.225,155.475,155.225,155.475,12
20140801|2014-08-29 08:00,29,155.475,155.725,155.35,155.725,34
20140801|2014-08-29 08:30,29,155.5,155.675,155.5,155.6,17
20140801|2014-08-29 09:00,29,155.6,155.6,155.25,155.475,58
20140801|2014-08-29 09:30,29,155.475,155.85,155.25,155.25,81
20140801|2014-08-29 10:00,29,155.4,155.775,155.4,155.525,14
20140801|2014-08-29 10:30,29,155.825,155.925,155.8,155.925,32
20140801|2014-08-29 11:00,29,155.925,155.95,155.925,155.925,41
20140801|2014-08-29 11:30,29,155.95,155.95,155.925,155.95,32
20141001|2014-02-26 19:30,27,136.075,136.1,136.075,136.1,20
20141001|2014-02-26 23:30,27,136,136.075,136,136.075,6
20141001|2014-02-27 02:30,27,136,136,136,136,1
20141001|2014-02-27 03:30,27,136,136,136,136,1
20141001|2014-02-27 04:00,27,135.95,135.95,135.875,135.875,6
20141001|2014-02-27 06:00,27,136.025,136.025,136.025,136.025,5
20141001|2014-02-27 06:30,27,136.05,136.075,136.05,136.05,11
20141001|2014-02-27 07:00,27,136,136,135.925,135.975,12
20141001|2014-02-27 07:30,27,135.975,136.075,135.95,136.075,32
20141001|2014-02-27 08:00,27,136.025,136.15,136.025,136.075,100
20141001|2014-02-27 08:30,27,136.15,136.15,135.925,136,37
20141001|2014-02-27 09:00,27,136,136,135.625,135.9,410
20141001|2014-02-27 09:30,27,135.9,135.925,135.625,135.825,451
20141001|2014-02-27 10:00,27,135.85,135.85,135.525,135.525,239
20141001|2014-02-27 10:30,27,135.575,135.7,135.325,135.4,327
20141001|2014-02-27 11:00,27,135.375,135.55,134.875,135.075,471
20141001|2014-02-27 11:30,27,135.1,135.25,134.925,135.1,191
20141001|2014-02-27 12:00,27,135.075,135.3,135.025,135.3,119
20141001|2014-02-27 12:30,27,135.35,135.725,135.3,135.575,290
20141001|2014-02-27 13:00,27,135.625,135.7,135.6,135.65,45
20141001|2014-02-27 13:30,27,135.6,135.6,135.525,135.525,4
20141001|2014-02-27 14:00,27,135.5,135.5,135.5,135.5,8
20141001|2014-02-27 14:30,27,135.5,135.5,135.5,135.5,1
20141001|2014-02-27 15:00,27,135.45,135.525,135.45,135.525,5
20141001|2014-02-27 15:30,27,135.6,135.6,135.5,135.5,9
20141001|2014-02-27 17:30,28,135.775,135.85,135.775,135.85,28
20141001|2014-02-27 18:00,28,135.85,135.85,135.825,135.825,2
20141001|2014-02-27 18:30,28,135.825,135.85,135.825,135.85,4
20141001|2014-02-27 19:00,28,135.75,135.75,135.75,135.75,3
20141001|2014-02-27 19:30,28,135.825,135.825,135.825,135.825,1
20141001|2014-02-27 22:30,28,135.625,135.625,135.625,135.625,1
20141001|2014-02-28 04:30,28,135.475,135.475,135.475,135.475,1
20141001|2014-02-28 05:30,28,135.525,135.525,135.525,135.525,1
20141001|2014-02-28 06:30,28,135.525,135.525,135.525,135.525,2
20141001|2014-02-28 07:00,28,135.575,135.575,135.55,135.55,5
20141001|2014-02-28 07:30,28,135.575,135.575,135.575,135.575,1
20141001|2014-02-28 08:00,28,135.65,135.7,135.65,135.7,5
20141001|2014-02-28 08:30,28,135.725,135.725,135.625,135.625,20
20141001|2014-02-28 09:00,28,135.7,135.725,135.4,135.5,130
20141001|2014-02-28 09:30,28,135.4,135.725,135.15,135.7,165
20141001|2014-02-28 10:00,28,135.725,135.725,135.35,135.475,122
20141001|2014-02-28 10:30,28,135.525,135.85,135.525,135.75,61
20141001|2014-02-28 11:00,28,135.575,136,135.575,136,99
20141001|2014-02-28 11:30,28,135.975,136.2,135.925,135.95,205
20141001|2014-02-28 12:00,28,135.95,136.05,135.825,135.95,51
20141001|2014-02-28 12:30,28,135.95,136.1,135.525,135.55,125
20141001|2014-02-28 13:00,28,135.625,135.8,135.55,135.7,145
20141001|2014-02-28 13:30,28,135.75,135.775,135.625,135.725,69
20141001|2014-03-03 09:00,3,135.725,135.775,135.2,135.75,387
20141001|2014-03-03 09:30,3,135.75,135.85,135.525,135.75,485
20141001|2014-03-03 10:00,3,135.775,135.975,135.725,135.925,335
20141001|2014-03-03 10:30,3,135.95,136.025,135.9,135.9,107
20141001|2014-03-03 11:00,3,135.925,135.925,135.275,135.375,162
20141001|2014-03-03 11:30,3,135.4,135.65,135.175,135.55,197
20141001|2014-03-03 12:00,3,135.625,135.725,135.575,135.725,108
20141001|2014-03-03 12:30,3,135.75,136.275,135.625,136.275,133
20141001|2014-03-03 13:00,3,136.3,136.35,136.225,136.3,67
20141001|2014-03-03 13:30,3,136.3,136.325,136.275,136.3,15
20141001|2014-03-03 14:00,3,136.325,136.35,136.3,136.325,9
20141001|2014-03-03 14:30,3,136.325,136.325,136.25,136.25,9
20141001|2014-03-03 15:00,3,136.325,136.325,136.325,136.325,6
20141001|2014-03-03 15:30,3,136.225,136.225,136.2,136.2,3
20141001|2014-03-03 17:30,4,136.2,136.2,136.2,136.2,1
20141001|2014-03-03 18:30,4,136.15,136.15,136.15,136.15,1
20141001|2014-03-03 19:30,4,136.2,136.2,136.2,136.2,1
20141001|2014-03-03 20:00,4,136.175,136.175,136.175,136.175,1
20141001|2014-03-04 03:00,4,136.075,136.2,136.05,136.2,3
20141001|2014-03-04 07:00,4,136.25,136.25,136.25,136.25,1
20141001|2014-03-04 07:30,4,136.2,136.2,136.2,136.2,7
20141001|2014-03-04 08:00,4,136.325,136.4,136.325,136.35,21
20141001|2014-03-04 08:30,4,136.4,136.7,136.325,136.625,89
20141001|2014-03-04 09:00,4,136.675,136.85,136.475,136.8,142
20141001|2014-03-04 09:30,4,136.8,137.15,136.7,136.8,236
20141001|2014-03-04 10:00,4,136.825,137.5,136.825,137.5,379
20141001|2014-03-04 10:30,4,137.525,137.8,137,137.025,410
20141001|2014-03-04 11:00,4,137.125,137.2,137,137.2,79
20141001|2014-03-04 11:30,4,137.2,137.4,137.05,137.375,140
20141001|2014-03-04 12:00,4,137.425,137.575,137.125,137.575,91
20141001|2014-03-04 12:30,4,137.575,137.725,137.45,137.55,425
20141001|2014-03-04 13:00,4,137.525,137.525,137.375,137.425,72
20141001|2014-03-04 13:30,4,137.425,137.5,137.4,137.4,24
20141001|2014-03-04 14:00,4,137.375,137.475,137.375,137.475,3
20141001|2014-03-04 14:30,4,137.5,137.5,137.5,137.5,3
20141001|2014-03-04 15:00,4,137.425,137.425,137.075,137.125,30
20141001|2014-03-04 15:30,4,137.125,137.15,137.075,137.15,19
20141001|2014-03-04 17:00,5,137.125,137.15,137.075,137.1,26
20141001|2014-03-04 17:30,5,137.15,137.2,137.15,137.2,60
20141001|2014-03-04 18:00,5,137.225,137.225,137.2,137.2,10
20141001|2014-03-04 19:30,5,137.3,137.3,137.3,137.3,2
20141001|2014-03-04 20:00,5,137.425,137.425,137.425,137.425,1
20141001|2014-03-05 04:30,5,137.5,137.5,137.5,137.5,4
20141001|2014-03-05 05:00,5,137.5,137.5,137.5,137.5,1
20141001|2014-03-05 05:30,5,137.525,137.525,137.525,137.525,1
20141001|2014-03-05 06:00,5,137.55,137.55,137.55,137.55,1
20141001|2014-03-05 06:30,5,137.55,137.55,137.55,137.55,4
20141001|2014-03-05 07:00,5,137.55,137.6,137.525,137.525,44
20141001|2014-03-05 07:30,5,137.575,137.7,137.575,137.675,69
20141001|2014-03-05 08:00,5,137.7,137.8,137.625,137.8,173
20141001|2014-03-05 08:30,5,137.8,138.2,137.675,138.2,241
20141001|2014-03-05 09:00,5,138.2,138.2,136.875,137.3,725
20141001|2014-03-05 09:30,5,137.35,137.55,136.85,137.275,330
20141001|2014-03-05 10:00,5,137.25,137.4,136.3,136.55,282
20141001|2014-03-05 10:30,5,136.525,136.525,136.175,136.35,550
20141001|2014-03-05 11:00,5,136.35,136.4,135.4,135.65,568
20141001|2014-03-05 11:30,5,135.65,136.025,135.55,135.9,144
20141001|2014-03-05 12:00,5,135.9,136.075,135.7,135.925,257
20141001|2014-03-05 12:30,5,135.975,137,135.975,136.925,656
20141001|2014-03-05 13:00,5,136.95,136.95,136.8,136.8,144
20141001|2014-03-05 13:30,5,136.825,136.925,136.8,136.925,12
20141001|2014-03-05 14:00,5,136.95,136.95,136.825,136.825,7
20141001|2014-03-05 14:30,5,136.875,136.925,136.85,136.925,10
20141001|2014-03-05 15:00,5,136.85,136.875,136.825,136.875,12
20141001|2014-03-05 15:30,5,136.85,136.85,136.775,136.775,26
20141001|2014-03-05 17:00,6,136.675,136.9,136.675,136.9,6
20141001|2014-03-05 17:30,6,136.85,136.9,136.85,136.85,32
20141001|2014-03-05 20:00,6,136.65,136.65,136.65,136.65,2
20141001|2014-03-05 20:30,6,136.675,136.675,136.675,136.675,2
20141001|2014-03-05 21:00,6,136.675,136.675,136.6,136.625,6
20141001|2014-03-05 21:30,6,136.7,136.7,136.7,136.7,2
20141001|2014-03-05 22:00,6,136.7,136.7,136.6,136.6,3
20141001|2014-03-06 00:00,6,136.525,136.525,136.525,136.525,1
20141001|2014-03-06 00:30,6,136.525,136.525,136.5,136.5,2
20141001|2014-03-06 05:30,6,136.675,136.675,136.675,136.675,1
20141001|2014-03-06 06:00,6,136.75,136.75,136.75,136.75,11
20141001|2014-03-06 06:30,6,136.775,136.775,136.575,136.575,12
20141001|2014-03-06 07:00,6,136.675,136.675,136.675,136.675,7
20141001|2014-03-06 07:30,6,136.625,136.675,136.625,136.65,6
20141001|2014-03-06 08:00,6,136.6,136.625,136.5,136.55,17
20141001|2014-03-06 08:30,6,136.55,136.625,136.2,136.5,160
20141001|2014-03-06 09:00,6,136.65,136.725,136.4,136.45,163
20141001|2014-03-06 09:30,6,136.45,136.7,136.425,136.55,192
20141001|2014-03-06 10:00,6,136.5,136.75,136.4,136.625,99
20141001|2014-03-06 10:30,6,136.575,136.65,136.5,136.65,62
20141001|2014-03-06 11:00,6,136.65,136.675,136.475,136.525,85
20141001|2014-03-06 11:30,6,136.425,136.625,136.4,136.6,55
20141001|2014-03-06 12:00,6,136.6,136.7,136.575,136.625,50
20141001|2014-03-06 12:30,6,136.675,136.725,136.5,136.7,217
20141001|2014-03-06 13:00,6,136.675,136.75,136.675,136.725,37
20141001|2014-03-06 13:30,6,136.675,136.675,136.625,136.625,33
20141001|2014-03-06 14:00,6,136.65,136.65,136.6,136.6,10
20141001|2014-03-06 14:30,6,136.575,136.6,136.55,136.6,3
20141001|2014-03-06 15:00,6,136.6,136.6,136.6,136.6,4
20141001|2014-03-06 15:30,6,136.6,136.6,136.525,136.525,11
20141001|2014-03-06 17:00,7,136.475,136.475,136.45,136.45,8
20141001|2014-03-07 04:00,7,136.65,136.675,136.625,136.675,18
20141001|2014-03-07 05:00,7,136.675,136.675,136.675,136.675,3
20141001|2014-03-07 05:30,7,136.675,136.675,136.675,136.675,4
20141001|2014-03-07 06:00,7,136.55,136.55,136.55,136.55,1
20141001|2014-03-07 06:30,7,136.5,136.55,136.5,136.55,2
20141001|2014-03-07 07:00,7,136.5,136.5,136.5,136.5,6
20141001|2014-03-07 07:30,7,136.75,136.75,136.75,136.75,2
20141001|2014-03-07 08:00,7,136.75,136.825,136.725,136.775,26
20141001|2014-03-07 08:30,7,136.8,136.875,136.725,136.875,42
20141001|2014-03-07 09:00,7,136.875,136.95,136.7,136.85,268
20141001|2014-03-07 09:30,7,136.825,137,136.825,136.85,146
20141001|2014-03-07 10:00,7,136.875,137.025,136.875,137,187
20141001|2014-03-07 10:30,7,137,137.075,136.975,137.05,188
20141001|2014-03-07 11:00,7,137.05,137.15,137.025,137.125,166
20141001|2014-03-07 11:30,7,137.15,137.2,137.075,137.2,101
20141001|2014-03-07 12:00,7,137.225,137.275,137.125,137.175,117
20141001|2014-03-07 12:30,7,137.175,137.45,137.125,137.375,451
20141001|2014-03-07 13:00,7,137.35,137.375,137.275,137.325,146
20141001|2014-03-07 13:30,7,137.35,137.35,137.325,137.35,7
20141001|2014-03-10 09:00,10,137.2,137.5,137.15,137.425,212
20141001|2014-03-10 09:30,10,137.225,137.5,137.225,137.375,141
20141001|2014-03-10 10:00,10,137.35,137.525,137.2,137.325,219
20141001|2014-03-10 10:30,10,137.325,137.35,137.15,137.35,138
20141001|2014-03-10 11:00,10,137.4,137.775,137.275,137.75,213
20141001|2014-03-10 11:30,10,137.75,137.875,137.5,137.525,247
20141001|2014-03-10 12:00,10,137.55,137.65,137.45,137.625,62
20141001|2014-03-10 12:30,10,137.575,137.95,137.575,137.85,184
20141001|2014-03-10 13:00,10,137.875,137.875,137.775,137.8,59
20141001|2014-03-10 14:00,10,137.775,137.775,137.75,137.75,2
20141001|2014-03-10 15:00,10,137.825,137.825,137.725,137.725,9
20141001|2014-03-10 15:30,10,137.75,137.75,137.725,137.725,5
20141001|2014-03-10 18:30,11,137.7,137.775,137.7,137.775,3
20141001|2014-03-10 19:00,11,137.875,137.875,137.85,137.875,12
20141001|2014-03-11 05:30,11,137.9,137.9,137.9,137.9,2
20141001|2014-03-11 07:00,11,137.9,137.9,137.9,137.9,11
20141001|2014-03-11 07:30,11,137.9,137.925,137.775,137.9,27
20141001|2014-03-11 08:00,11,137.9,137.975,137.825,137.925,103
20141001|2014-03-11 08:30,11,137.875,138,137.875,138,278
20141001|2014-03-11 09:00,11,138,138,137.725,137.925,356
20141001|2014-03-11 09:30,11,137.975,137.975,137.7,137.75,159
20141001|2014-03-11 10:00,11,137.725,137.925,137.575,137.775,252
20141001|2014-03-11 10:30,11,137.8,137.975,137.525,137.75,228
20141001|2014-03-11 11:00,11,137.75,137.8,137.3,137.5,156
20141001|2014-03-11 11:30,11,137.5,137.525,137.35,137.35,90
20141001|2014-03-11 12:00,11,137.35,137.375,137.025,137.2,174
20141001|2014-03-11 12:30,11,137.175,137.625,137.175,137.525,229
20141001|2014-03-11 13:00,11,137.475,137.55,137.45,137.55,80
20141001|2014-03-11 13:30,11,137.575,137.7,137.575,137.7,8
20141001|2014-03-11 14:00,11,137.675,137.675,137.625,137.675,5
20141001|2014-03-11 14:30,11,137.675,137.675,137.65,137.65,6
20141001|2014-03-11 15:00,11,137.65,137.7,137.65,137.7,6
20141001|2014-03-11 15:30,11,137.625,137.65,137.6,137.6,9
20141001|2014-03-11 17:00,12,137.575,137.6,137.4,137.4,36
20141001|2014-03-11 17:30,12,137.4,137.4,137.35,137.4,10
20141001|2014-03-11 18:00,12,137.4,137.45,137.35,137.375,13
20141001|2014-03-11 18:30,12,137.375,137.375,137.375,137.375,5
20141001|2014-03-11 19:00,12,137.45,137.525,137.425,137.525,10
20141001|2014-03-11 19:30,12,137.575,137.575,137.575,137.575,1
20141001|2014-03-12 01:30,12,137.525,137.525,137.525,137.525,2
20141001|2014-03-12 06:30,12,137.625,137.625,137.625,137.625,1
20141001|2014-03-12 07:00,12,137.475,137.475,137.425,137.425,3
20141001|2014-03-12 07:30,12,137.3,137.35,137.3,137.35,2
20141001|2014-03-12 08:00,12,137.4,137.4,137.35,137.4,35
20141001|2014-03-12 08:30,12,137.45,137.45,137.4,137.425,9
20141001|2014-03-12 09:00,12,137.425,137.5,137.35,137.4,117
20141001|2014-03-12 09:30,12,137.4,137.775,137.4,137.7,422
20141001|2014-03-12 10:00,12,137.65,137.875,137.575,137.8,330
20141001|2014-03-12 10:30,12,137.8,137.85,137.7,137.75,214
20141001|2014-03-12 11:00,12,137.775,137.95,137.775,137.9,144
20141001|2014-03-12 11:30,12,137.9,137.975,137.825,137.925,149
20141001|2014-03-12 12:00,12,137.925,137.975,137.9,137.95,150
20141001|2014-03-12 12:30,12,137.925,138,137.875,137.95,370
20141001|2014-03-12 13:00,12,137.925,138,137.9,137.975,145
20141001|2014-03-12 13:30,12,137.975,138,137.975,137.975,8
20141001|2014-03-12 14:00,12,137.975,137.975,137.95,137.975,10
20141001|2014-03-12 14:30,12,138,138,137.975,138,27
20141001|2014-03-12 15:00,12,138,138,137.9,137.9,37
20141001|2014-03-12 15:30,12,137.9,137.9,137.85,137.85,14
20141001|2014-03-12 17:00,13,137.75,137.775,137.725,137.725,6
20141001|2014-03-12 17:30,13,137.775,137.775,137.775,137.775,1
20141001|2014-03-12 18:00,13,137.8,137.8,137.8,137.8,10
20141001|2014-03-12 20:00,13,137.775,137.775,137.775,137.775,2
20141001|2014-03-12 22:30,13,137.9,137.9,137.9,137.9,4
20141001|2014-03-12 23:00,13,137.85,137.9,137.85,137.9,9
20141001|2014-03-13 05:00,13,137.95,137.95,137.95,137.95,9
20141001|2014-03-13 05:30,13,137.875,137.875,137.875,137.875,5
20141001|2014-03-13 06:00,13,137.875,137.875,137.8,137.8,6
20141001|2014-03-13 07:00,13,137.775,137.85,137.75,137.85,3
20141001|2014-03-13 07:30,13,137.85,137.9,137.85,137.9,6
20141001|2014-03-13 08:00,13,137.95,137.95,137.85,137.85,24
20141001|2014-03-13 08:30,13,137.8,137.95,137.8,137.85,56
20141001|2014-03-13 09:00,13,137.85,137.85,137.35,137.4,257
20141001|2014-03-13 09:30,13,137.4,137.5,137.275,137.35,73
20141001|2014-03-13 10:00,13,137.4,137.425,137.225,137.425,117
20141001|2014-03-13 10:30,13,137.425,138,137.35,137.8,355
20141001|2014-03-13 11:00,13,137.825,138,137.8,137.925,276
20141001|2014-03-13 11:30,13,137.975,138.15,137.925,138,488
20141001|2014-03-13 12:00,13,138,138.025,137.85,137.85,67
20141001|2014-03-13 12:30,13,137.85,138.05,137.75,138.025,207
20141001|2014-03-13 13:00,13,138,138.05,137.95,138,161
20141001|2014-03-13 13:30,13,137.925,138,137.925,137.95,29
20141001|2014-03-13 14:00,13,137.925,137.925,137.85,137.85,32
20141001|2014-03-13 14:30,13,137.925,137.925,137.925,137.925,2
20141001|2014-03-13 15:00,13,137.95,138,137.95,138,15
20141001|2014-03-13 15:30,13,137.975,137.975,137.975,137.975,1
20141001|2014-03-13 17:00,14,138,138,137.8,137.8,50
20141001|2014-03-13 17:30,14,137.875,137.875,137.825,137.825,10
20141001|2014-03-13 18:00,14,137.925,137.925,137.925,137.925,1
20141001|2014-03-13 18:30,14,137.95,138.15,137.95,138.15,12
20141001|2014-03-13 19:00,14,138.1,138.15,138.025,138.025,6
20141001|2014-03-13 20:30,14,137.925,137.925,137.925,137.925,2
20141001|2014-03-13 21:30,14,137.95,137.95,137.95,137.95,1
20141001|2014-03-14 04:00,14,137.925,137.925,137.925,137.925,1
20141001|2014-03-14 04:30,14,137.925,137.925,137.9,137.9,3
20141001|2014-03-14 06:30,14,137.9,137.9,137.9,137.9,3
20141001|2014-03-14 07:30,14,137.9,137.925,137.9,137.925,4
20141001|2014-03-14 08:00,14,137.925,138.175,137.925,138.1,25
20141001|2014-03-14 08:30,14,138.125,138.175,138.1,138.175,68
20141001|2014-03-14 09:00,14,138.125,138.3,138,138.25,204
20141001|2014-03-14 09:30,14,138.225,138.375,138.125,138.375,255
20141001|2014-03-14 10:00,14,138.375,138.475,138.3,138.375,231
20141001|2014-03-14 10:30,14,138.4,138.5,138.075,138.175,251
20141001|2014-03-14 11:00,14,138.225,138.75,138.225,138.7,429
20141001|2014-03-14 11:30,14,138.725,138.85,138.45,138.675,569
20141001|2014-03-14 12:00,14,138.65,138.725,138.5,138.625,126
20141001|2014-03-14 12:30,14,138.65,138.9,138.55,138.85,368
20141001|2014-03-14 13:00,14,138.85,138.9,138.65,138.75,93
20141001|2014-03-14 13:30,14,138.675,138.725,138.625,138.625,13
20141001|2014-03-17 09:00,17,138.75,138.75,138.4,138.45,245
20141001|2014-03-17 09:30,17,138.425,138.9,138.425,138.825,246
20141001|2014-03-17 10:00,17,138.8,138.95,138.7,138.95,100
20141001|2014-03-17 10:30,17,138.925,139,138.8,138.85,141
20141001|2014-03-17 11:00,17,138.875,139,138.775,138.8,190
20141001|2014-03-17 11:30,17,138.75,139,138.75,138.9,177
20141001|2014-03-17 12:00,17,138.9,139,138.825,138.875,126
20141001|2014-03-17 12:30,17,138.925,139.025,138.85,139,125
20141001|2014-03-17 13:00,17,139,139.025,138.925,138.95,23
20141001|2014-03-17 13:30,17,138.9,138.9,138.85,138.85,16
20141001|2014-03-17 14:00,17,138.875,138.9,138.875,138.9,5
20141001|2014-03-17 14:30,17,138.875,138.875,138.875,138.875,1
20141001|2014-03-17 15:30,17,138.875,138.875,138.875,138.875,2
20141001|2014-03-17 18:00,18,138.825,138.925,138.825,138.925,4
20141001|2014-03-18 03:30,18,138.8,138.8,138.8,138.8,4
20141001|2014-03-18 06:00,18,138.925,138.925,138.925,138.925,1
20141001|2014-03-18 06:30,18,138.95,138.95,138.775,138.775,7
20141001|2014-03-18 07:00,18,138.8,138.8,138.625,138.625,7
20141001|2014-03-18 07:30,18,138.625,138.625,138.5,138.5,20
20141001|2014-03-18 08:00,18,138.55,138.6,138.5,138.55,83
20141001|2014-03-18 08:30,18,138.575,138.975,138.55,138.9,52
20141001|2014-03-18 09:00,18,138.75,139,138.675,138.75,404
20141001|2014-03-18 09:30,18,138.8,139,138.7,138.975,163
20141001|2014-03-18 10:00,18,139.025,139.075,138.775,139,390
20141001|2014-03-18 10:30,18,138.975,139.125,138.925,139.125,138
20141001|2014-03-18 11:00,18,139.1,139.225,139.075,139.175,147
20141001|2014-03-18 11:30,18,139.15,139.25,139.125,139.25,83
20141001|2014-03-18 12:00,18,139.175,139.225,139.025,139.05,156
20141001|2014-03-18 12:30,18,139.025,139.025,138.775,138.975,270
20141001|2014-03-18 13:00,18,139.025,139.05,138.825,138.925,72
20141001|2014-03-18 13:30,18,138.9,138.9,138.9,138.9,1
20141001|2014-03-18 15:00,18,138.775,138.825,138.725,138.725,20
20141001|2014-03-18 15:30,18,138.775,138.775,138.725,138.725,8
20141001|2014-03-18 17:00,19,138.725,138.725,138.725,138.725,2
20141001|2014-03-18 17:30,19,138.95,138.95,138.95,138.95,1
20141001|2014-03-18 20:00,19,138.85,138.85,138.85,138.85,1
20141001|2014-03-18 22:00,19,138.925,138.925,138.925,138.925,1
20141001|2014-03-18 23:00,19,138.95,138.95,138.95,138.95,3
20141001|2014-03-19 02:30,19,138.9,138.975,138.9,138.975,4
20141001|2014-03-19 06:00,19,138.9,138.9,138.9,138.9,4
20141001|2014-03-19 06:30,19,138.875,138.875,138.825,138.825,3
20141001|2014-03-19 07:00,19,138.85,138.875,138.8,138.8,3
20141001|2014-03-19 07:30,19,138.925,138.925,138.875,138.925,5
20141001|2014-03-19 08:00,19,138.975,139.05,138.8,138.8,29
20141001|2014-03-19 08:30,19,138.85,138.85,138.625,138.675,39
20141001|2014-03-19 09:00,19,138.75,138.95,138.75,138.95,93
20141001|2014-03-19 09:30,19,138.925,138.925,138.75,138.85,110
20141001|2014-03-19 10:00,19,138.825,138.925,138.8,138.9,113
20141001|2014-03-19 10:30,19,138.925,139.125,138.875,139.125,269
20141001|2014-03-19 11:00,19,139.2,139.25,139.125,139.15,151
20141001|2014-03-19 11:30,19,139.15,139.15,139,139.025,88
20141001|2014-03-19 12:00,19,139,139.175,139,139.15,89
20141001|2014-03-19 12:30,19,139.15,139.25,139.125,139.25,108
20141001|2014-03-19 13:00,19,139.25,139.3,139.25,139.3,50
20141001|2014-03-19 13:30,19,139.3,139.3,139.3,139.3,13
20141001|2014-03-19 14:30,19,139.275,139.3,139.25,139.25,22
20141001|2014-03-19 15:00,19,139.15,139.2,139.1,139.15,9
20141001|2014-03-19 15:30,19,139.15,139.15,139.1,139.1,6
20141001|2014-03-19 17:00,20,139.05,139.05,138.875,138.9,19
20141001|2014-03-19 20:00,20,139.05,139.05,139.05,139.05,1
20141001|2014-03-19 20:30,20,138.95,138.95,138.95,138.95,1
20141001|2014-03-19 22:00,20,139.05,139.05,139.05,139.05,2
20141001|2014-03-20 01:00,20,139.075,139.075,139.075,139.075,2
20141001|2014-03-20 03:00,20,139.075,139.075,139.075,139.075,1
20141001|2014-03-20 04:00,20,139.125,139.125,139.125,139.125,2
20141001|2014-03-20 05:00,20,139.2,139.225,139.2,139.225,11
20141001|2014-03-20 07:30,20,139.225,139.3,139.1,139.3,36
20141001|2014-03-20 08:00,20,139.325,139.4,139.3,139.325,20
20141001|2014-03-20 08:30,20,139.325,139.325,139.225,139.225,53
20141001|2014-03-20 09:00,20,139.3,139.4,139.225,139.35,110
20141001|2014-03-20 09:30,20,139.325,139.4,139.275,139.325,156
20141001|2014-03-20 10:00,20,139.35,139.45,139.3,139.375,176
20141001|2014-03-20 10:30,20,139.35,139.425,139.35,139.35,339
20141001|2014-03-20 11:00,20,139.35,139.45,137.45,138.175,921
20141001|2014-03-20 11:30,20,138.2,138.275,137.425,137.625,389
20141001|2014-03-20 12:00,20,137.55,137.8,137.525,137.7,118
20141001|2014-03-20 12:30,20,137.65,137.75,137.025,137.375,536
20141001|2014-03-20 13:00,20,137.325,138,137.325,137.9,328
20141001|2014-03-20 13:30,20,137.8,137.8,137.625,137.625,12
20141001|2014-03-20 14:00,20,137.7,137.75,137.625,137.75,7
20141001|2014-03-20 14:30,20,137.75,137.775,137.75,137.775,8
20141001|2014-03-20 15:00,20,137.8,137.925,137.775,137.925,31
20141001|2014-03-20 15:30,20,137.9,138,137.875,138,21
20141001|2014-03-20 17:00,21,138.1,138.1,137.925,138.025,26
20141001|2014-03-20 19:00,21,138,138.125,138,138.125,16
20141001|2014-03-20 19:30,21,137.875,137.875,137.85,137.85,5
20141001|2014-03-20 20:00,21,138.075,138.075,138,138,2
20141001|2014-03-20 20:30,21,138,138,138,138,2
20141001|2014-03-20 21:00,21,138.05,138.05,138.05,138.05,3
20141001|2014-03-20 23:00,21,137.925,137.925,137.925,137.925,1
20141001|2014-03-21 00:30,21,137.9,137.9,137.9,137.9,1
20141001|2014-03-21 03:30,21,137.8,137.8,137.8,137.8,2
20141001|2014-03-21 04:00,21,137.825,137.825,137.8,137.825,4
20141001|2014-03-21 04:30,21,137.8,137.825,137.75,137.825,15
20141001|2014-03-21 06:30,21,137.8,137.825,137.75,137.775,22
20141001|2014-03-21 07:00,21,137.8,137.8,137.75,137.8,5
20141001|2014-03-21 07:30,21,137.875,137.875,137.775,137.775,19
20141001|2014-03-21 08:00,21,137.875,137.975,137.85,137.925,9
20141001|2014-03-21 08:30,21,137.975,137.975,137.825,137.825,47
20141001|2014-03-21 09:00,21,137.8,137.9,137.325,137.45,217
20141001|2014-03-21 09:30,21,137.425,137.975,137.375,137.9,255
20141001|2014-03-21 10:00,21,137.925,137.925,137.35,137.35,115
20141001|2014-03-21 10:30,21,137.375,137.4,136.85,137.05,513
20141001|2014-03-21 11:00,21,137.075,137.4,136.925,137.35,548
20141001|2014-03-21 11:30,21,137.325,137.5,137.225,137.475,164
20141001|2014-03-21 12:00,21,137.475,137.575,137.375,137.4,253
20141001|2014-03-21 12:30,21,137.4,137.55,137.3,137.55,296
20141001|2014-03-21 13:00,21,137.525,137.6,137.475,137.475,175
20141001|2014-03-21 13:30,21,137.525,137.525,137.425,137.425,18
20141001|2014-03-24 09:00,24,137.2,137.75,137,137.55,240
20141001|2014-03-24 09:30,24,137.575,138,137.575,137.825,227
20141001|2014-03-24 10:00,24,137.85,138.05,137.825,137.875,47
20141001|2014-03-24 10:30,24,137.95,138,137.825,137.825,61
20141001|2014-03-24 11:00,24,137.825,137.925,137.8,137.875,47
20141001|2014-03-24 11:30,24,137.825,137.925,137.825,137.9,36
20141001|2014-03-24 12:00,24,137.9,138.25,137.9,138.2,172
20141001|2014-03-24 12:30,24,138.225,138.45,138.225,138.45,559
20141001|2014-03-24 13:00,24,138.45,138.575,138.35,138.525,177
20141001|2014-03-24 13:30,24,138.525,138.675,138.5,138.6,52
20141001|2014-03-24 14:00,24,138.6,138.625,138.55,138.55,8
20141001|2014-03-24 14:30,24,138.6,138.7,138.5,138.5,15
20141001|2014-03-24 15:00,24,138.575,138.575,138.525,138.525,9
20141001|2014-03-24 15:30,24,138.525,138.525,138.525,138.525,3
20141001|2014-03-24 17:00,25,138.475,138.575,138.475,138.525,15
20141001|2014-03-24 17:30,25,138.65,138.85,138.625,138.85,33
20141001|2014-03-24 18:00,25,138.75,138.75,138.75,138.75,2
20141001|2014-03-24 18:30,25,138.675,138.7,138.675,138.7,3
20141001|2014-03-24 19:00,25,138.625,138.625,138.5,138.5,10
20141001|2014-03-24 19:30,25,138.5,138.525,138.5,138.525,4
20141001|2014-03-24 20:00,25,138.3,138.475,138.3,138.4,5
20141001|2014-03-24 20:30,25,138.375,138.375,138.375,138.375,1
20141001|2014-03-24 22:30,25,138.5,138.5,138.5,138.5,1
20141001|2014-03-25 04:00,25,138.45,138.45,138.45,138.45,1
20141001|2014-03-25 06:00,25,138.425,138.425,138.425,138.425,1
20141001|2014-03-25 07:00,25,138.5,138.5,138.45,138.45,2
20141001|2014-03-25 07:30,25,138.425,138.525,138.425,138.475,6
20141001|2014-03-25 08:00,25,138.5,138.5,138.35,138.4,31
20141001|2014-03-25 08:30,25,138.4,138.575,138.4,138.575,55
20141001|2014-03-25 09:00,25,138.6,138.875,138.4,138.6,333
20141001|2014-03-25 09:30,25,138.625,138.85,138.575,138.825,225
20141001|2014-03-25 10:00,25,138.85,138.975,138.625,138.675,240
20141001|2014-03-25 10:30,25,138.65,138.7,138.525,138.525,109
20141001|2014-03-25 11:00,25,138.55,138.675,138.15,138.175,172
20141001|2014-03-25 11:30,25,138.15,138.15,137.65,137.8,290
20141001|2014-03-25 12:00,25,137.825,138.075,137.75,137.975,125
20141001|2014-03-25 12:30,25,137.95,138.65,137.925,138.55,313
20141001|2014-03-25 13:00,25,138.55,138.7,138.55,138.65,157
20141001|2014-03-25 13:30,25,138.65,138.7,138.6,138.7,15
20141001|2014-03-25 14:00,25,138.7,138.775,138.575,138.575,39
20141001|2014-03-25 14:30,25,138.6,138.85,138.6,138.85,18
20141001|2014-03-25 15:00,25,138.875,138.975,138.775,138.95,39
20141001|2014-03-25 15:30,25,138.95,139,138.9,139,46
20141001|2014-03-25 17:00,26,138.875,139.075,138.875,139.075,52
20141001|2014-03-25 17:30,26,139.05,139.05,139.05,139.05,4
20141001|2014-03-25 18:00,26,138.925,139.025,138.925,139.025,3
20141001|2014-03-25 18:30,26,138.925,138.95,138.9,138.925,10
20141001|2014-03-25 19:00,26,138.925,138.95,138.9,138.95,7
20141001|2014-03-25 20:30,26,138.875,139,138.875,139,22
20141001|2014-03-25 22:00,26,138.95,138.975,138.95,138.975,10
20141001|2014-03-25 23:00,26,138.975,139,138.975,139,5
20141001|2014-03-26 01:00,26,138.95,139,138.95,139,16
20141001|2014-03-26 03:00,26,138.85,138.925,138.85,138.925,5
20141001|2014-03-26 03:30,26,139,139,139,139,8
20141001|2014-03-26 05:00,26,138.925,138.925,138.875,138.875,4
20141001|2014-03-26 06:00,26,138.85,138.85,138.85,138.85,4
20141001|2014-03-26 06:30,26,138.85,138.85,138.825,138.825,6
20141001|2014-03-26 07:00,26,138.85,138.925,138.85,138.925,6
20141001|2014-03-26 07:30,26,138.9,139.05,138.875,139.05,88
20141001|2014-03-26 08:00,26,138.95,139,138.9,138.925,42
20141001|2014-03-26 08:30,26,138.975,139.3,138.975,139.225,255
20141001|2014-03-26 09:00,26,139.325,139.475,139.05,139.125,376
20141001|2014-03-26 09:30,26,139.125,139.125,138.75,139,214
20141001|2014-03-26 10:00,26,139.175,139.275,139.05,139.1,146
20141001|2014-03-26 10:30,26,139.1,139.2,139.05,139.175,123
20141001|2014-03-26 11:00,26,139.15,139.275,139.125,139.2,189
20141001|2014-03-26 11:30,26,139.225,139.225,139.075,139.125,75
20141001|2014-03-26 12:00,26,139.125,139.2,139.1,139.2,79
20141001|2014-03-26 12:30,26,139.225,139.45,139.225,139.325,446
20141001|2014-03-26 13:00,26,139.3,139.5,139.3,139.5,143
20141001|2014-03-26 13:30,26,139.475,139.5,139.4,139.475,36
20141001|2014-03-26 14:00,26,139.425,139.475,139.4,139.45,21
20141001|2014-03-26 14:30,26,139.4,139.45,139.4,139.4,22
20141001|2014-03-26 15:00,26,139.475,139.55,139.475,139.55,63
20141001|2014-03-26 15:30,26,139.55,139.65,139.525,139.625,39
20141001|2014-03-26 17:00,27,139.4,139.5,139.4,139.425,14
20141001|2014-03-26 17:30,27,139.6,139.6,139.6,139.6,4
20141001|2014-03-26 18:00,27,139.65,139.65,139.65,139.65,4
20141001|2014-03-26 18:30,27,139.65,139.65,139.6,139.65,9
20141001|2014-03-26 19:30,27,139.675,139.75,139.65,139.7,17
20141001|2014-03-26 20:30,27,139.7,139.7,139.7,139.7,23
20141001|2014-03-26 21:00,27,139.7,139.7,139.65,139.7,3
20141001|2014-03-26 21:30,27,139.675,139.7,139.675,139.7,5
20141001|2014-03-26 22:00,27,139.7,139.7,139.7,139.7,13
20141001|2014-03-26 22:30,27,139.7,139.7,139.65,139.65,8
20141001|2014-03-26 23:00,27,139.625,139.625,139.625,139.625,4
20141001|2014-03-27 00:30,27,139.7,139.7,139.7,139.7,1
20141001|2014-03-27 01:00,27,139.7,139.7,139.7,139.7,4
20141001|2014-03-27 03:30,27,139.625,139.625,139.625,139.625,1
20141001|2014-03-27 04:30,27,139.65,139.65,139.65,139.65,1
20141001|2014-03-27 05:30,27,139.4,139.4,139.3,139.325,11
20141001|2014-03-27 06:00,27,139.35,139.35,139.3,139.3,10
20141001|2014-03-27 06:30,27,139.3,139.375,139.275,139.375,11
20141001|2014-03-27 07:00,27,139.4,139.4,139.3,139.35,98
20141001|2014-03-27 07:30,27,139.35,139.375,139.3,139.325,45
20141001|2014-03-27 08:00,27,139.35,139.35,139.2,139.25,30
20141001|2014-03-27 08:30,27,139.25,139.35,139.225,139.35,75
20141001|2014-03-27 09:00,27,139.35,139.525,139.3,139.45,257
20141001|2014-03-27 09:30,27,139.425,139.7,139.225,139.675,269
20141001|2014-03-27 10:00,27,139.7,139.825,139.5,139.575,349
20141001|2014-03-27 10:30,27,139.625,139.775,139.625,139.625,130
20141001|2014-03-27 11:00,27,139.625,139.775,139.575,139.65,142
20141001|2014-03-27 11:30,27,139.7,139.825,139.7,139.8,177
20141001|2014-03-27 12:00,27,139.675,139.75,139.575,139.75,135
20141001|2014-03-27 12:30,27,139.75,139.9,139.75,139.8,235
20141001|2014-03-27 13:00,27,139.825,139.9,139.8,139.9,118
20141001|2014-03-27 13:30,27,139.925,139.925,139.85,139.925,8
20141001|2014-03-27 14:30,27,139.825,139.9,139.825,139.875,11
20141001|2014-03-27 15:00,27,139.8,139.8,139.775,139.775,19
20141001|2014-03-27 15:30,27,139.775,139.775,139.625,139.625,4
20141001|2014-03-27 17:00,28,139.575,139.675,139.575,139.6,63
20141001|2014-03-27 17:30,28,139.6,139.725,139.6,139.725,41
20141001|2014-03-27 18:00,28,139.725,139.75,139.725,139.75,9
20141001|2014-03-27 19:00,28,139.75,139.75,139.75,139.75,5
20141001|2014-03-27 22:00,28,139.625,139.625,139.625,139.625,2
20141001|2014-03-27 22:30,28,139.625,139.625,139.625,139.625,3
20141001|2014-03-28 03:00,28,139.575,139.575,139.575,139.575,4
20141001|2014-03-28 05:30,28,139.525,139.525,139.525,139.525,1
20141001|2014-03-28 06:00,28,139.3,139.4,139.15,139.15,22
20141001|2014-03-28 06:30,28,139.325,139.325,139.325,139.325,2
20141001|2014-03-28 07:00,28,139.225,139.475,139.225,139.475,5
20141001|2014-03-28 07:30,28,139.4,139.625,139.325,139.6,24
20141001|2014-03-28 08:00,28,139.6,139.625,139.5,139.625,10
20141001|2014-03-28 08:30,28,139.6,139.625,139.425,139.425,46
20141001|2014-03-28 09:00,28,139.4,139.525,139.375,139.5,123
20141001|2014-03-28 09:30,28,139.475,139.5,139.325,139.425,96
20141001|2014-03-28 10:00,28,139.45,139.5,139.4,139.45,134
20141001|2014-03-28 10:30,28,139.475,139.6,139.4,139.45,226
20141001|2014-03-28 11:00,28,139.475,139.875,139.45,139.725,478
20141001|2014-03-28 11:30,28,139.725,139.75,138.8,139.3,1028
20141001|2014-03-28 12:00,28,139.3,139.425,139.125,139.25,226
20141001|2014-03-28 12:30,28,139.225,139.425,139.175,139.35,465
20141001|2014-03-28 13:00,28,139.375,139.375,139.3,139.375,102
20141001|2014-03-28 13:30,28,139.375,139.375,139.25,139.275,33
20141001|2014-03-31 09:00,31,138.45,138.65,138,138.425,397
20141001|2014-03-31 09:30,31,138.45,138.65,138.325,138.65,295
20141001|2014-03-31 10:00,31,138.65,138.85,138.575,138.8,238
20141001|2014-03-31 10:30,31,138.75,138.85,138.75,138.825,225
20141001|2014-03-31 11:00,31,138.85,138.9,138.65,138.7,225
20141001|2014-03-31 11:30,31,138.65,138.7,138.5,138.6,209
20141001|2014-03-31 12:00,31,138.575,138.7,138.55,138.675,146
20141001|2014-03-31 12:30,31,138.75,138.85,138.65,138.8,232
20141001|2014-03-31 13:00,31,138.825,138.85,138.725,138.85,121
20141001|2014-03-31 13:30,31,138.85,138.85,138.825,138.825,9
20141001|2014-03-31 14:00,31,138.85,138.9,138.85,138.85,17
20141001|2014-03-31 14:30,31,138.85,138.875,138.85,138.875,10
20141001|2014-03-31 15:00,31,138.85,138.875,138.825,138.875,3
20141001|2014-03-31 15:30,31,138.875,138.95,138.875,138.875,31
20141001|2014-03-31 17:00,1,138.675,138.825,138.675,138.75,32
20141001|2014-03-31 17:30,1,138.8,138.9,138.8,138.9,4
20141001|2014-03-31 18:00,1,138.825,138.825,138.825,138.825,4
20141001|2014-03-31 18:30,1,138.825,138.825,138.825,138.825,3
20141001|2014-03-31 19:00,1,138.825,138.825,138.825,138.825,1
20141001|2014-03-31 19:30,1,138.875,138.875,138.875,138.875,1
20141001|2014-03-31 21:30,1,138.85,138.85,138.825,138.825,3
20141001|2014-04-01 02:00,1,138.9,138.9,138.9,138.9,1
20141001|2014-04-01 02:30,1,138.775,138.775,138.7,138.7,12
20141001|2014-04-01 04:00,1,138.85,138.85,138.85,138.85,1
20141001|2014-04-01 04:30,1,138.8,138.8,138.775,138.775,3
20141001|2014-04-01 05:30,1,138.7,138.7,138.6,138.6,25
20141001|2014-04-01 06:00,1,138.65,138.65,138.65,138.65,12
20141001|2014-04-01 07:00,1,138.525,138.525,138.525,138.525,1
20141001|2014-04-01 07:30,1,138.625,138.65,138.625,138.65,14
20141001|2014-04-01 08:00,1,138.625,138.625,138.55,138.55,25
20141001|2014-04-01 08:30,1,138.55,138.55,138.4,138.475,83
20141001|2014-04-01 09:00,1,138.4,138.475,138.325,138.375,158
20141001|2014-04-01 09:30,1,138.35,138.725,138.35,138.675,231
20141001|2014-04-01 10:00,1,138.75,138.75,138.075,138.125,325
20141001|2014-04-01 10:30,1,138.25,138.425,137.825,138.1,450
20141001|2014-04-01 11:00,1,138.1,138.125,137.7,137.875,247
20141001|2014-04-01 11:30,1,137.85,138.15,137.8,138.15,146
20141001|2014-04-01 12:00,1,138.125,138.45,138.1,138.4,293
20141001|2014-04-01 12:30,1,138.45,138.55,138.3,138.5,375
20141001|2014-04-01 13:00,1,138.525,138.625,138.525,138.575,114
20141001|2014-04-01 13:30,1,138.625,138.625,138.575,138.575,7
20141001|2014-04-01 14:00,1,138.525,138.525,138.5,138.5,5
20141001|2014-04-01 15:00,1,138.525,138.6,138.525,138.6,5
20141001|2014-04-01 15:30,1,138.55,138.55,138.55,138.55,1
20141001|2014-04-01 17:00,2,138.625,138.625,138.525,138.525,8
20141001|2014-04-01 19:00,2,138.6,138.6,138.6,138.6,2
20141001|2014-04-01 19:30,2,138.6,138.6,138.6,138.6,3
20141001|2014-04-01 20:00,2,138.625,138.625,138.55,138.55,2
20141001|2014-04-01 20:30,2,138.55,138.55,138.55,138.55,1
20141001|2014-04-01 21:00,2,138.625,138.625,138.575,138.575,4
20141001|2014-04-01 21:30,2,138.575,138.575,138.55,138.55,4
20141001|2014-04-01 23:30,2,138.55,138.55,138.55,138.55,1
20141001|2014-04-02 00:00,2,138.575,138.575,138.575,138.575,2
20141001|2014-04-02 04:30,2,138.6,138.6,138.6,138.6,2
20141001|2014-04-02 05:00,2,138.6,138.65,138.6,138.625,11
20141001|2014-04-02 05:30,2,138.675,138.725,138.675,138.725,6
20141001|2014-04-02 06:00,2,138.75,138.75,138.75,138.75,6
20141001|2014-04-02 06:30,2,138.75,138.75,138.75,138.75,19
20141001|2014-04-02 07:00,2,138.8,138.8,138.775,138.775,19
20141001|2014-04-02 07:30,2,138.775,138.775,138.7,138.7,10
20141001|2014-04-02 08:00,2,138.65,138.725,138.65,138.725,17
20141001|2014-04-02 08:30,2,138.675,138.75,138.675,138.75,46
20141001|2014-04-02 09:00,2,138.7,138.7,138.55,138.625,157
20141001|2014-04-02 09:30,2,138.625,138.8,138.475,138.5,140
20141001|2014-04-02 10:00,2,138.5,138.5,138.35,138.425,50
20141001|2014-04-02 10:30,2,138.475,138.75,138.45,138.75,70
20141001|2014-04-02 11:00,2,138.775,138.85,138.7,138.75,61
20141001|2014-04-02 11:30,2,138.725,138.8,138.725,138.75,31
20141001|2014-04-02 12:00,2,138.7,138.75,138.65,138.75,28
20141001|2014-04-02 12:30,2,138.75,138.85,138.725,138.85,187
20141001|2014-04-02 13:00,2,138.85,138.925,138.85,138.9,101
20141001|2014-04-02 13:30,2,138.875,138.9,138.875,138.9,5
20141001|2014-04-02 14:00,2,138.875,138.925,138.85,138.925,5
20141001|2014-04-02 14:30,2,138.9,138.95,138.9,138.95,38
20141001|2014-04-02 15:30,2,138.875,138.975,138.875,138.875,8
20141001|2014-04-02 19:00,3,138.85,138.85,138.85,138.85,2
20141001|2014-04-02 19:30,3,138.975,139,138.85,138.85,4
20141001|2014-04-02 20:00,3,138.95,138.975,138.95,138.975,2
20141001|2014-04-02 21:30,3,138.975,138.975,138.9,138.9,4
20141001|2014-04-02 22:00,3,138.9,138.9,138.9,138.9,1
20141001|2014-04-02 22:30,3,139,139,139,139,6
20141001|2014-04-02 23:00,3,138.975,138.975,138.975,138.975,1
20141001|2014-04-03 00:00,3,139,139.05,139,139.05,32
20141001|2014-04-03 00:30,3,139.05,139.05,139.05,139.05,5
20141001|2014-04-03 02:00,3,139,139,139,139,1
20141001|2014-04-03 03:00,3,139.05,139.05,139.05,139.05,14
20141001|2014-04-03 03:30,3,139.05,139.05,139.05,139.05,1
20141001|2014-04-03 04:00,3,139.05,139.05,139.025,139.025,4
20141001|2014-04-03 04:30,3,139.05,139.05,139.05,139.05,3
20141001|2014-04-03 06:00,3,139.1,139.1,139.05,139.05,10
20141001|2014-04-03 06:30,3,139.025,139.025,138.975,138.975,10
20141001|2014-04-03 07:00,3,139.025,139.025,139.025,139.025,1
20141001|2014-04-03 07:30,3,138.975,139,138.925,139,9
20141001|2014-04-03 08:00,3,139,139.025,138.95,138.95,24
20141001|2014-04-03 08:30,3,138.975,139.1,138.975,139.1,78
20141001|2014-04-03 09:00,3,139.1,139.2,138.825,138.925,695
20141001|2014-04-03 09:30,3,138.925,139.225,138.925,139.2,430
20141001|2014-04-03 10:00,3,139.175,139.225,139.05,139.075,81
20141001|2014-04-03 10:30,3,139.125,139.125,139.05,139.1,152
20141001|2014-04-03 11:00,3,139.075,139.15,138.975,139.075,194
20141001|2014-04-03 11:30,3,139.075,139.2,139.025,139.2,74
20141001|2014-04-03 12:00,3,139.2,139.25,139.175,139.225,93
20141001|2014-04-03 12:30,3,139.175,139.275,139.1,139.275,247
20141001|2014-04-03 13:00,3,139.275,139.4,139.225,139.225,253
20141001|2014-04-03 13:30,3,139.225,139.325,139.225,139.325,6
20141001|2014-04-03 14:00,3,139.275,139.275,139.275,139.275,1
20141001|2014-04-03 14:30,3,139.275,139.275,139.25,139.25,5
20141001|2014-04-03 15:00,3,139.275,139.275,139.275,139.275,2
20141001|2014-04-03 15:30,3,139.225,139.225,139.225,139.225,1
20141001|2014-04-03 18:00,4,139.225,139.225,139.2,139.2,4
20141001|2014-04-03 21:30,4,139.15,139.225,139.15,139.225,3
20141001|2014-04-04 06:30,4,139.15,139.15,139.15,139.15,1
20141001|2014-04-04 07:30,4,139.1,139.1,139,139,19
20141001|2014-04-04 08:00,4,139,139.15,138.975,139.025,55
20141001|2014-04-04 08:30,4,139.025,139.1,138.475,138.475,90
20141001|2014-04-04 09:00,4,138.4,138.5,136.575,137.375,802
20141001|2014-04-04 09:30,4,137.4,137.825,137.35,137.625,440
20141001|2014-04-04 10:00,4,137.6,137.625,136.9,136.95,609
20141001|2014-04-04 10:30,4,136.95,137.25,136.6,137.25,423
20141001|2014-04-04 11:00,4,137.15,137.2,136.825,137.05,494
20141001|2014-04-04 11:30,4,137,137.175,136.85,137.175,313
20141001|2014-04-04 12:00,4,137.15,137.15,136.725,136.725,292
20141001|2014-04-04 12:30,4,136.775,136.975,136.65,136.875,210
20141001|2014-04-04 13:00,4,136.85,137.05,136.825,136.875,170
20141001|2014-04-04 13:30,4,137.15,137.375,137.15,137.375,30
20141001|2014-04-07 09:00,7,136.975,137.125,136.7,136.75,394
20141001|2014-04-07 09:30,7,136.7,137.05,136.65,137.025,225
20141001|2014-04-07 10:00,7,136.95,137.15,136.9,137,76
20141001|2014-04-07 10:30,7,136.9,136.95,136.75,136.9,219
20141001|2014-04-07 11:00,7,136.875,137.025,136.875,137.025,98
20141001|2014-04-07 11:30,7,137.025,137.2,137,137.2,116
20141001|2014-04-07 12:00,7,137.225,137.375,137.225,137.3,71
20141001|2014-04-07 12:30,7,137.35,137.5,137.325,137.45,206
20141001|2014-04-07 13:00,7,137.45,137.575,137.425,137.55,85
20141001|2014-04-07 13:30,7,137.525,137.525,137.525,137.525,1
20141001|2014-04-07 14:30,7,137.4,137.425,137.4,137.4,6
20141001|2014-04-07 15:30,7,137.475,137.475,137.425,137.45,9
20141001|2014-04-07 17:00,8,137.45,137.675,137.45,137.675,10
20141001|2014-04-07 17:30,8,137.7,137.725,137.675,137.7,12
20141001|2014-04-07 18:00,8,137.65,137.7,137.475,137.575,36
20141001|2014-04-07 18:30,8,137.7,137.725,137.7,137.725,5
20141001|2014-04-07 19:00,8,137.7,137.7,137.45,137.45,15
20141001|2014-04-07 19:30,8,137.625,137.65,137.575,137.65,10
20141001|2014-04-07 20:00,8,137.65,137.65,137.65,137.65,5
20141001|2014-04-07 20:30,8,137.6,137.625,137.6,137.625,11
20141001|2014-04-07 21:30,8,137.625,137.625,137.625,137.625,2
20141001|2014-04-07 23:00,8,137.65,137.65,137.65,137.65,2
20141001|2014-04-08 02:30,8,137.6,137.625,137.575,137.575,10
20141001|2014-04-08 03:00,8,137.575,137.575,137.575,137.575,3
20141001|2014-04-08 04:00,8,137.575,137.575,137.575,137.575,2
20141001|2014-04-08 04:30,8,137.6,137.6,137.6,137.6,1
20141001|2014-04-08 05:30,8,137.625,137.65,137.625,137.65,2
20141001|2014-04-08 06:30,8,137.55,137.55,137.55,137.55,2
20141001|2014-04-08 07:00,8,137.5,137.6,137.5,137.6,39
20141001|2014-04-08 07:30,8,137.6,137.6,137.475,137.5,19
20141001|2014-04-08 08:00,8,137.6,137.6,137.5,137.5,6
20141001|2014-04-08 08:30,8,137.55,137.6,137.425,137.475,52
20141001|2014-04-08 09:00,8,137.475,137.525,137.325,137.375,98
20141001|2014-04-08 09:30,8,137.35,137.475,137.2,137.4,171
20141001|2014-04-08 10:00,8,137.375,137.425,137.35,137.375,36
20141001|2014-04-08 10:30,8,137.4,137.7,137.4,137.5,116
20141001|2014-04-08 11:00,8,137.525,137.8,137.525,137.775,106
20141001|2014-04-08 11:30,8,137.8,137.8,137.55,137.575,37
20141001|2014-04-08 12:00,8,137.55,137.55,137.4,137.525,60
20141001|2014-04-08 12:30,8,137.525,137.6,137.5,137.575,9
20141001|2014-04-08 14:30,8,137.6,137.825,137.6,137.7,90
20141001|2014-04-08 15:00,8,137.85,137.85,137.8,137.8,5
20141001|2014-04-08 15:30,8,137.8,137.95,137.775,137.95,9
20141001|2014-04-08 17:00,9,137.825,138,137.825,138,39
20141001|2014-04-08 17:30,9,138,138.15,138,138.15,27
20141001|2014-04-08 18:00,9,138.1,138.1,138.05,138.1,14
20141001|2014-04-08 18:30,9,138.1,138.125,138.1,138.125,11
20141001|2014-04-08 19:00,9,138.125,138.125,137.95,138.025,37
20141001|2014-04-09 02:00,9,138.05,138.05,138.05,138.05,1
20141001|2014-04-09 05:00,9,138.2,138.2,138.2,138.2,8
20141001|2014-04-09 06:00,9,138.125,138.15,138.125,138.15,2
20141001|2014-04-09 06:30,9,138.125,138.125,138.05,138.05,3
20141001|2014-04-09 07:30,9,138.075,138.125,138,138,34
20141001|2014-04-09 08:00,9,138,138,137.85,137.85,18
20141001|2014-04-09 08:30,9,137.85,137.85,137.6,137.6,67
20141001|2014-04-09 09:00,9,137.575,137.825,137.575,137.65,321
20141001|2014-04-09 09:30,9,137.65,138.25,137.65,138.025,312
20141001|2014-04-09 10:00,9,138.025,138.125,137.975,137.975,225
20141001|2014-04-09 10:30,9,138,138.15,138,138.1,214
20141001|2014-04-09 11:00,9,138.1,138.2,138,138.075,69
20141001|2014-04-09 11:30,9,138.075,138.075,138.025,138.075,16
20141001|2014-04-09 12:00,9,138.025,138.05,137.975,138.025,29
20141001|2014-04-09 12:30,9,138.075,138.35,138.05,138.35,164
20141001|2014-04-09 13:00,9,138.325,138.375,138.25,138.3,150
20141001|2014-04-09 13:30,9,138.275,138.3,138.225,138.3,20
20141001|2014-04-09 14:00,9,138.325,138.35,138.275,138.35,6
20141001|2014-04-09 14:30,9,138.25,138.275,138.225,138.25,15
20141001|2014-04-09 15:00,9,138.25,138.275,138.25,138.275,4
20141001|2014-04-09 15:30,9,138.225,138.25,138.225,138.225,7
20141001|2014-04-09 17:00,10,138.2,138.25,138.2,138.25,3
20141001|2014-04-09 18:30,10,138.15,138.15,138.15,138.15,1
20141001|2014-04-09 19:00,10,138.175,138.175,138.175,138.175,1
20141001|2014-04-09 20:30,10,138.15,138.15,138.15,138.15,1
20141001|2014-04-10 03:00,10,138.1,138.1,138.1,138.1,1
20141001|2014-04-10 04:00,10,138.05,138.25,138.05,138.25,21
20141001|2014-04-10 08:00,10,138.125,138.15,138.125,138.15,6
20141001|2014-04-10 08:30,10,138.175,138.175,137.825,137.85,52
20141001|2014-04-10 09:00,10,137.85,137.875,137.6,137.7,86
20141001|2014-04-10 09:30,10,137.675,137.8,137.55,137.7,76
20141001|2014-04-10 10:00,10,137.725,137.775,137.65,137.65,43
20141001|2014-04-10 10:30,10,137.675,137.775,137.65,137.65,37
20141001|2014-04-10 11:00,10,137.7,137.75,137.475,137.575,138
20141001|2014-04-10 11:30,10,137.6,137.725,137.525,137.7,51
20141001|2014-04-10 12:00,10,137.725,137.9,137.675,137.75,31
20141001|2014-04-10 12:30,10,137.875,138.075,137.8,138.05,135
20141001|2014-04-10 13:00,10,138.025,138.075,137.775,137.85,107
20141001|2014-04-10 13:30,10,137.85,137.85,137.8,137.8,7
20141001|2014-04-10 14:00,10,137.75,137.75,137.7,137.7,25
20141001|2014-04-10 14:30,10,137.7,137.7,137.675,137.7,18
20141001|2014-04-10 15:00,10,137.7,137.8,137.7,137.8,6
20141001|2014-04-10 15:30,10,137.975,138,137.9,138,19
20141001|2014-04-10 17:00,11,138.05,138.15,138.05,138.125,6
20141001|2014-04-10 17:30,11,138.15,138.15,138.15,138.15,1
20141001|2014-04-10 18:00,11,138.15,138.15,138.125,138.125,7
20141001|2014-04-10 18:30,11,138.125,138.125,138.125,138.125,6
20141001|2014-04-10 19:00,11,138.125,138.125,138.125,138.125,3
20141001|2014-04-10 19:30,11,138.125,138.125,138.125,138.125,4
20141001|2014-04-10 21:00,11,138.125,138.125,138.125,138.125,6
20141001|2014-04-10 22:00,11,138.125,138.125,138.125,138.125,1
20141001|2014-04-10 22:30,11,138.125,138.125,138.125,138.125,1
20141001|2014-04-11 03:30,11,138.1,138.1,138.1,138.1,1
20141001|2014-04-11 05:30,11,138.15,138.15,138.125,138.125,11
20141001|2014-04-11 06:00,11,138.125,138.125,138.125,138.125,12
20141001|2014-04-11 06:30,11,138.025,138.1,138.025,138.1,23
20141001|2014-04-11 07:00,11,138.075,138.075,138.05,138.05,8
20141001|2014-04-11 07:30,11,138.075,138.15,137.8,137.85,102
20141001|2014-04-11 08:00,11,137.925,137.95,137.825,137.9,16
20141001|2014-04-11 08:30,11,137.825,137.925,137.825,137.825,18
20141001|2014-04-11 09:00,11,137.9,138.35,137.875,138.25,305
20141001|2014-04-11 09:30,11,138.275,138.55,138.2,138.225,403
20141001|2014-04-11 10:00,11,138.3,138.4,138.275,138.3,106
20141001|2014-04-11 10:30,11,138.35,138.375,138.15,138.15,163
20141001|2014-04-11 11:00,11,138.15,138.15,138.025,138.125,81
20141001|2014-04-11 11:30,11,138.15,138.225,138.075,138.075,79
20141001|2014-04-11 12:00,11,138.05,138.1,138.05,138.1,52
20141001|2014-04-11 12:30,11,138.15,138.3,137.9,138.3,565
20141001|2014-04-11 13:00,11,138.25,138.3,138.1,138.225,176
20141001|2014-04-11 13:30,11,138.225,138.45,138.225,138.45,106
20141001|2014-04-14 09:00,14,138.175,138.375,138.1,138.15,111
20141001|2014-04-14 09:30,14,138.2,138.4,138.05,138.375,70
20141001|2014-04-14 10:00,14,138.4,138.425,138.15,138.175,85
20141001|2014-04-14 10:30,14,138.225,138.25,138.15,138.2,79
20141001|2014-04-14 11:00,14,138.15,138.225,138.125,138.2,47
20141001|2014-04-14 11:30,14,138.2,138.2,138.1,138.125,56
20141001|2014-04-14 12:00,14,138.1,138.15,138.1,138.15,29
20141001|2014-04-14 12:30,14,138.2,138.3,138.15,138.2,131
20141001|2014-04-14 13:00,14,138.225,138.275,138.1,138.2,52
20141001|2014-04-14 13:30,14,138.2,138.2,138.15,138.15,10
20141001|2014-04-14 14:00,14,138.15,138.15,138.1,138.1,13
20141001|2014-04-14 14:30,14,138.15,138.175,138.15,138.175,4
20141001|2014-04-14 15:00,14,138.175,138.175,138.125,138.125,5
20141001|2014-04-14 15:30,14,138.15,138.225,138.15,138.2,10
20141001|2014-04-14 19:00,15,138.125,138.125,138.125,138.125,1
20141001|2014-04-14 22:00,15,138,138,138,138,5
20141001|2014-04-15 01:30,15,137.925,137.925,137.925,137.925,1
20141001|2014-04-15 07:00,15,137.875,137.875,137.875,137.875,8
20141001|2014-04-15 07:30,15,137.775,137.85,137.775,137.85,6
20141001|2014-04-15 08:00,15,137.875,137.875,137.675,137.675,34
20141001|2014-04-15 08:30,15,137.675,137.775,137.675,137.7,42
20141001|2014-04-15 09:00,15,137.75,137.9,137.7,137.875,319
20141001|2014-04-15 09:30,15,137.9,137.925,137.675,137.85,235
20141001|2014-04-15 10:00,15,137.875,137.875,137.675,137.725,51
20141001|2014-04-15 10:30,15,137.7,137.7,137.4,137.425,212
20141001|2014-04-15 11:00,15,137.425,137.475,137.35,137.475,134
20141001|2014-04-15 11:30,15,137.475,137.475,137.425,137.475,46
20141001|2014-04-15 12:00,15,137.5,137.65,137.5,137.65,74
20141001|2014-04-15 12:30,15,137.675,137.675,137.5,137.525,223
20141001|2014-04-15 13:00,15,137.525,137.6,137.5,137.525,125
20141001|2014-04-15 13:30,15,137.5,137.525,137.475,137.475,23
20141001|2014-04-15 14:30,15,137.475,137.475,137.475,137.475,1
20141001|2014-04-15 15:00,15,137.45,137.45,137.45,137.45,1
20141001|2014-04-15 15:30,15,137.5,137.575,137.5,137.575,3
20141001|2014-04-15 19:00,16,137.475,137.475,137.45,137.45,4
20141001|2014-04-15 19:30,16,137.425,137.425,137.425,137.425,1
20141001|2014-04-15 20:00,16,137.475,137.475,137.475,137.475,1
20141001|2014-04-15 21:00,16,137.45,137.45,137.45,137.45,1
20141001|2014-04-16 01:00,16,137.45,137.45,137.45,137.45,4
20141001|2014-04-16 02:30,16,137.525,137.525,137.525,137.525,1
20141001|2014-04-16 05:00,16,137.5,137.5,137.5,137.5,2
20141001|2014-04-16 05:30,16,137.475,137.475,137.45,137.45,8
20141001|2014-04-16 06:00,16,137.35,137.35,137.3,137.3,16
20141001|2014-04-16 07:00,16,137.35,137.425,137.35,137.425,2
20141001|2014-04-16 07:30,16,137.45,137.475,137.45,137.475,4
20141001|2014-04-16 08:00,16,137.5,137.675,137.4,137.55,60
20141001|2014-04-16 08:30,16,137.575,137.6,137.575,137.6,5
20141001|2014-04-16 09:00,16,137.525,137.85,137.525,137.825,160
20141001|2014-04-16 09:30,16,137.8,137.875,137.6,137.6,232
20141001|2014-04-16 10:00,16,137.6,137.6,137.4,137.4,132
20141001|2014-04-16 10:30,16,137.425,137.625,137.4,137.6,37
20141001|2014-04-16 11:00,16,137.475,137.625,137.45,137.55,141
20141001|2014-04-16 11:30,16,137.575,137.75,137.575,137.7,97
20141001|2014-04-16 12:00,16,137.7,137.825,137.7,137.825,98
20141001|2014-04-16 12:30,16,137.8,137.85,137.75,137.8,181
20141001|2014-04-16 13:00,16,137.825,137.9,137.7,137.7,115
20141001|2014-04-16 13:30,16,137.8,137.85,137.725,137.775,9
20141001|2014-04-16 14:00,16,137.875,137.875,137.85,137.85,5
20141001|2014-04-16 14:30,16,137.85,137.85,137.85,137.85,2
20141001|2014-04-16 15:00,16,137.8,137.9,137.8,137.9,18
20141001|2014-04-16 15:30,16,137.9,137.925,137.85,137.9,14
20141001|2014-04-16 17:00,17,137.75,137.875,137.75,137.825,17
20141001|2014-04-16 17:30,17,137.8,137.8,137.775,137.8,30
20141001|2014-04-16 18:00,17,137.8,137.825,137.8,137.825,20
20141001|2014-04-16 18:30,17,137.8,137.85,137.8,137.85,20
20141001|2014-04-16 19:00,17,137.825,137.875,137.725,137.875,39
20141001|2014-04-16 20:00,17,137.875,137.875,137.875,137.875,3
20141001|2014-04-16 20:30,17,137.925,137.925,137.9,137.9,3
20141001|2014-04-16 21:00,17,137.9,137.9,137.9,137.9,6
20141001|2014-04-16 22:00,17,137.9,137.9,137.9,137.9,2
20141001|2014-04-17 01:00,17,137.925,138,137.925,138,35
20141001|2014-04-17 03:00,17,138,138.05,138,138.05,9
20141001|2014-04-17 03:30,17,138.025,138.025,138.025,138.025,4
20141001|2014-04-17 04:00,17,138.025,138.025,138.025,138.025,1
20141001|2014-04-17 05:30,17,138.075,138.075,138.075,138.075,7
20141001|2014-04-17 06:00,17,138.075,138.075,138.025,138.025,20
20141001|2014-04-17 06:30,17,138.1,138.15,138.1,138.125,17
20141001|2014-04-17 07:00,17,138.075,138.125,138.075,138.075,27
20141001|2014-04-17 07:30,17,138.075,138.125,138.05,138.1,75
20141001|2014-04-17 08:00,17,138.05,138.1,137.925,137.95,60
20141001|2014-04-17 08:30,17,138,138,137.475,137.55,132
20141001|2014-04-17 09:00,17,137.575,137.925,137.525,137.925,312
20141001|2014-04-17 09:30,17,137.875,137.875,137.3,137.4,219
20141001|2014-04-17 10:00,17,137.375,137.5,137.2,137.35,196
20141001|2014-04-17 10:30,17,137.35,137.475,137.2,137.35,113
20141001|2014-04-17 11:00,17,137.375,137.4,137,137.225,318
20141001|2014-04-17 11:30,17,137.2,137.25,137.125,137.175,80
20141001|2014-04-17 12:00,17,137.15,137.225,137.125,137.225,51
20141001|2014-04-17 12:30,17,137.15,137.4,137.05,137.4,148
20141001|2014-04-17 13:00,17,137.425,137.55,137.4,137.55,75
20141001|2014-04-17 13:30,17,137.55,137.575,137.45,137.575,18
20141001|2014-04-21 09:00,21,137.25,137.35,137.175,137.175,204
20141001|2014-04-21 09:30,21,137.175,137.2,136.9,136.95,280
20141001|2014-04-21 10:00,21,136.975,137.075,136.875,136.95,134
20141001|2014-04-21 10:30,21,136.9,136.9,136.85,136.875,51
20141001|2014-04-21 11:00,21,136.9,136.925,136.825,136.875,74
20141001|2014-04-21 11:30,21,136.85,136.975,136.85,136.95,42
20141001|2014-04-21 12:00,21,136.95,137.15,136.925,137.125,113
20141001|2014-04-21 12:30,21,137.175,137.325,137.15,137.3,250
20141001|2014-04-21 13:00,21,137.325,137.4,137.325,137.375,31
20141001|2014-04-21 13:30,21,137.375,137.425,137.375,137.375,14
20141001|2014-04-21 18:30,22,137.425,137.425,137.425,137.425,1
20141001|2014-04-21 20:00,22,137.4,137.4,137.4,137.4,1
20141001|2014-04-22 06:30,22,137.45,137.5,137.425,137.5,7
20141001|2014-04-22 07:00,22,137.5,137.5,137.5,137.5,1
20141001|2014-04-22 07:30,22,137.5,137.8,137.5,137.7,61
20141001|2014-04-22 08:00,22,137.5,137.675,137.475,137.625,45
20141001|2014-04-22 08:30,22,137.75,137.8,137.725,137.775,15
20141001|2014-04-22 09:00,22,137.8,138.175,137.8,138.1,275
20141001|2014-04-22 09:30,22,138.075,138.625,138.025,138.25,561
20141001|2014-04-22 10:00,22,138.25,138.4,137.975,138.4,197
20141001|2014-04-22 10:30,22,138.45,138.45,138.225,138.325,109
20141001|2014-04-22 11:00,22,138.325,138.45,138.25,138.25,34
20141001|2014-04-22 11:30,22,138.25,138.275,138.1,138.15,53
20141001|2014-04-22 12:00,22,138.15,138.2,137.975,138,62
20141001|2014-04-22 12:30,22,138,138.2,138,138.05,273
20141001|2014-04-22 13:00,22,138.05,138.1,137.775,137.8,118
20141001|2014-04-22 13:30,22,137.8,137.8,137.8,137.8,4
20141001|2014-04-22 14:00,22,137.9,137.925,137.9,137.925,2
20141001|2014-04-22 15:00,22,137.8,137.8,137.8,137.8,2
20141001|2014-04-22 15:30,22,137.8,137.8,137.8,137.8,1
20141001|2014-04-22 19:00,23,137.875,137.95,137.875,137.925,8
20141001|2014-04-22 22:30,23,137.775,137.775,137.75,137.75,2
20141001|2014-04-22 23:30,23,137.775,137.775,137.775,137.775,1
20141001|2014-04-23 01:30,23,137.725,137.75,137.725,137.75,4
20141001|2014-04-23 02:30,23,137.725,137.725,137.725,137.725,4
20141001|2014-04-23 03:30,23,137.725,137.725,137.725,137.725,1
20141001|2014-04-23 05:30,23,137.725,137.875,137.725,137.85,7
20141001|2014-04-23 06:30,23,137.825,137.825,137.575,137.625,21
20141001|2014-04-23 07:00,23,137.625,137.625,137.6,137.6,8
20141001|2014-04-23 07:30,23,137.65,137.7,137.65,137.7,26
20141001|2014-04-23 08:00,23,137.7,137.9,137.65,137.9,140
20141001|2014-04-23 08:30,23,137.925,138.1,137.9,138.075,73
20141001|2014-04-23 09:00,23,138.075,138.2,137.95,138.025,99
20141001|2014-04-23 09:30,23,138,138.025,137.85,137.925,135
20141001|2014-04-23 10:00,23,137.925,137.925,137.75,137.775,158
20141001|2014-04-23 10:30,23,137.825,138.3,137.775,138.175,422
20141001|2014-04-23 11:00,23,138.125,138.35,138,138.325,180
20141001|2014-04-23 11:30,23,138.35,138.55,138.3,138.45,393
20141001|2014-04-23 12:00,23,138.45,138.45,138.275,138.325,224
20141001|2014-04-23 12:30,23,138.35,138.525,138.325,138.475,173
20141001|2014-04-23 13:00,23,138.475,138.6,138.45,138.6,215
20141001|2014-04-23 13:30,23,138.6,138.6,138.55,138.6,11
20141001|2014-04-23 14:00,23,138.575,138.6,138.55,138.55,18
20141001|2014-04-23 14:30,23,138.55,138.6,138.55,138.575,15
20141001|2014-04-23 15:00,23,138.55,138.55,138.525,138.525,16
20141001|2014-04-23 15:30,23,138.525,138.65,138.525,138.6,62
20141001|2014-04-23 19:00,24,138.425,138.425,138.425,138.425,1
20141001|2014-04-23 22:30,24,138.6,138.625,138.6,138.625,5
20141001|2014-04-24 05:30,24,138.5,138.5,138.325,138.325,13
20141001|2014-04-24 06:00,24,138.3,138.3,138.225,138.225,15
20141001|2014-04-24 06:30,24,138.35,138.35,138.325,138.325,2
20141001|2014-04-24 07:00,24,138.35,138.425,138.35,138.425,5
20141001|2014-04-24 07:30,24,138.4,138.4,138.35,138.35,6
20141001|2014-04-24 08:00,24,138.45,138.775,138.45,138.7,38
20141001|2014-04-24 08:30,24,138.55,138.625,138.45,138.525,40
20141001|2014-04-24 09:00,24,138.575,138.575,138.45,138.475,181
20141001|2014-04-24 09:30,24,138.5,138.725,138.425,138.65,300
20141001|2014-04-24 10:00,24,138.65,138.7,138.525,138.55,238
20141001|2014-04-24 10:30,24,138.55,138.625,138.425,138.5,281
20141001|2014-04-24 11:00,24,138.45,138.45,138.35,138.35,66
20141001|2014-04-24 11:30,24,138.4,138.55,138.35,138.55,92
20141001|2014-04-24 12:00,24,138.55,138.65,138.525,138.6,106
20141001|2014-04-24 12:30,24,138.65,138.95,138.6,138.95,324
20141001|2014-04-24 13:00,24,138.925,139,138.9,138.95,240
20141001|2014-04-24 13:30,24,138.95,139.05,138.95,139.05,88
20141001|2014-04-24 14:00,24,139.025,139.1,139,139.1,116
20141001|2014-04-24 14:30,24,139.125,139.3,139.1,139.225,226
20141001|2014-04-24 15:00,24,139.225,139.25,139.025,139.05,69
20141001|2014-04-24 15:30,24,139.15,139.15,139.1,139.1,8
20141001|2014-04-24 17:00,25,139.25,139.25,139.25,139.25,6
20141001|2014-04-24 17:30,25,139.25,139.25,139.225,139.225,3
20141001|2014-04-24 18:00,25,139.15,139.15,139.15,139.15,10
20141001|2014-04-24 19:00,25,139.225,139.225,139.225,139.225,5
20141001|2014-04-24 20:00,25,139.25,139.25,139.25,139.25,1
20141001|2014-04-24 22:30,25,139.175,139.175,139.175,139.175,2
20141001|2014-04-25 00:00,25,139.25,139.25,139.25,139.25,1
20141001|2014-04-25 01:30,25,139.25,139.25,139.2,139.25,3
20141001|2014-04-25 02:00,25,139.175,139.175,139.175,139.175,1
20141001|2014-04-25 02:30,25,139.175,139.175,139.15,139.15,6
20141001|2014-04-25 03:30,25,139.15,139.2,138.95,138.95,81
20141001|2014-04-25 04:00,25,138.975,138.975,138.975,138.975,1
20141001|2014-04-25 06:00,25,138.925,138.925,138.15,138.4,96
20141001|2014-04-25 06:30,25,138.6,138.6,138.35,138.45,11
20141001|2014-04-25 07:00,25,138.35,138.5,138.35,138.425,10
20141001|2014-04-25 07:30,25,138.425,138.5,138.425,138.5,4
20141001|2014-04-25 08:00,25,138.625,138.75,138.625,138.725,5
20141001|2014-04-25 08:30,25,138.7,138.775,138.575,138.75,57
20141001|2014-04-25 09:00,25,138.825,139.2,138.675,139.2,204
20141001|2014-04-25 09:30,25,139.15,139.575,139.075,139.575,460
20141001|2014-04-25 10:00,25,139.575,139.6,139.2,139.225,169
20141001|2014-04-25 10:30,25,139.25,139.275,139.2,139.225,134
20141001|2014-04-25 11:00,25,139.225,139.35,139.2,139.35,115
20141001|2014-04-25 11:30,25,139.325,139.525,139.3,139.525,187
20141001|2014-04-25 12:00,25,139.525,139.625,139.5,139.55,142
20141001|2014-04-25 12:30,25,139.575,139.65,139.475,139.625,303
20141001|2014-04-25 13:00,25,139.65,139.775,139.625,139.75,253
20141001|2014-04-25 13:30,25,139.75,139.8,139.7,139.8,52
20141001|2014-04-28 09:00,28,139.85,140,139.75,139.925,590
20141001|2014-04-28 09:30,28,139.95,140.475,139.925,140.475,519
20141001|2014-04-28 10:00,28,140.475,140.75,140.475,140.675,369
20141001|2014-04-28 10:30,28,140.725,140.925,140.7,140.925,335
20141001|2014-04-28 11:00,28,140.925,141,140.875,140.95,159
20141001|2014-04-28 11:30,28,140.9,140.95,140.475,140.525,421
20141001|2014-04-28 12:00,28,140.55,140.7,140.45,140.5,187
20141001|2014-04-28 12:30,28,140.45,140.65,140.425,140.55,234
20141001|2014-04-28 13:00,28,140.575,140.6,140.525,140.525,89
20141001|2014-04-28 13:30,28,140.525,140.55,140.425,140.55,90
20141001|2014-04-28 14:00,28,140.5,140.525,140.475,140.5,21
20141001|2014-04-28 14:30,28,140.5,140.525,140.475,140.5,20
20141001|2014-04-28 15:00,28,140.5,140.5,140.375,140.375,24
20141001|2014-04-28 15:30,28,140.425,140.475,140.425,140.425,9
20141001|2014-04-28 17:00,29,140.5,140.5,140.5,140.5,1
20141001|2014-04-28 18:00,29,140.625,140.625,140.625,140.625,2
20141001|2014-04-28 18:30,29,140.65,140.75,140.65,140.75,67
20141001|2014-04-28 19:00,29,140.75,140.75,140.75,140.75,34
20141001|2014-04-28 21:00,29,140.725,140.725,140.725,140.725,1
20141001|2014-04-29 03:30,29,140.7,140.7,140.7,140.7,1
20141001|2014-04-29 04:00,29,140.75,140.775,140.75,140.775,4
20141001|2014-04-29 04:30,29,140.725,140.775,140.725,140.775,7
20141001|2014-04-29 05:00,29,140.775,140.775,140.775,140.775,3
20141001|2014-04-29 05:30,29,140.775,140.8,140.525,140.7,106
20141001|2014-04-29 06:00,29,140.525,140.525,140.525,140.525,2
20141001|2014-04-29 06:30,29,140.7,140.7,140.6,140.6,3
20141001|2014-04-29 07:00,29,140.55,140.575,140.55,140.575,13
20141001|2014-04-29 07:30,29,140.525,140.575,140.525,140.55,9
20141001|2014-04-29 08:00,29,140.575,140.6,140.375,140.375,138
20141001|2014-04-29 08:30,29,140.375,140.45,139.925,140.05,499
20141001|2014-04-29 09:00,29,140.05,140.475,139.975,140.45,564
20141001|2014-04-29 09:30,29,140.425,140.45,139.825,139.825,720
20141001|2014-04-29 10:00,29,139.925,140,139.8,139.9,168
20141001|2014-04-29 10:30,29,139.975,140.175,139.975,140.025,230
20141001|2014-04-29 11:00,29,140.1,140.3,140.075,140.2,93
20141001|2014-04-29 11:30,29,140.225,140.25,139.975,139.975,312
20141001|2014-04-29 12:00,29,139.975,140,139.925,139.95,187
20141001|2014-04-29 12:30,29,139.975,140.35,139.975,140.325,362
20141001|2014-04-29 13:00,29,140.325,140.35,140.275,140.3,83
20141001|2014-04-29 13:30,29,140.2,140.2,140.2,140.2,1
20141001|2014-04-29 14:00,29,140.3,140.325,140.225,140.225,10
20141001|2014-04-29 15:00,29,140.2,140.2,140.2,140.2,8
20141001|2014-04-29 15:30,29,140.2,140.2,140.1,140.1,20
20141001|2014-04-29 17:00,30,140.1,140.15,140.1,140.15,5
20141001|2014-04-29 18:00,30,140.1,140.1,140,140,8
20141001|2014-04-29 19:00,30,140.15,140.15,140.15,140.15,10
20141001|2014-04-29 22:00,30,140.25,140.275,139.925,140,25
20141001|2014-04-29 23:00,30,140.05,140.05,140.05,140.05,1
20141001|2014-04-30 03:30,30,140.125,140.125,140.1,140.1,4
20141001|2014-04-30 04:30,30,140.1,140.175,140.075,140.175,9
20141001|2014-04-30 05:30,30,140.1,140.1,139.75,139.75,111
20141001|2014-04-30 06:00,30,139.7,139.7,139.475,139.5,343
20141001|2014-04-30 06:30,30,139.5,139.75,139.425,139.7,122
20141001|2014-04-30 07:00,30,139.725,139.95,139.725,139.925,37
20141001|2014-04-30 07:30,30,139.925,139.925,139.9,139.925,22
20141001|2014-04-30 08:00,30,139.95,139.975,139.875,139.9,86
20141001|2014-04-30 08:30,30,139.9,139.9,139.85,139.9,124
20141001|2014-04-30 09:00,30,139.9,140.05,139.875,139.95,202
20141001|2014-04-30 09:30,30,139.95,140,139.75,139.85,176
20141001|2014-04-30 10:00,30,139.925,140.075,139.8,139.85,237
20141001|2014-04-30 10:30,30,139.95,140.425,139.875,139.875,464
20141001|2014-04-30 11:00,30,139.875,139.975,139.525,139.675,952
20141001|2014-04-30 11:30,30,139.675,139.7,139.45,139.6,539
20141001|2014-04-30 12:00,30,139.625,140.075,139.625,140.05,403
20141001|2014-04-30 12:30,30,140.05,140.3,140,140.05,724
20141001|2014-04-30 13:00,30,140.025,140.25,140,140.125,160
20141001|2014-04-30 13:30,30,140.175,140.175,140.075,140.075,14
20141001|2014-04-30 14:00,30,140.1,140.25,140.1,140.25,7
20141001|2014-04-30 14:30,30,140.25,140.375,140.2,140.2,12
20141001|2014-04-30 15:00,30,140.25,140.275,140.25,140.25,15
20141001|2014-04-30 15:30,30,140.175,140.175,140.175,140.175,1
20141001|2014-04-30 19:30,1,140.1,140.1,140.1,140.1,4
20141001|2014-05-01 02:00,1,140.15,140.15,140.15,140.15,6
20141001|2014-05-01 03:30,1,140.125,140.125,140.125,140.125,1
20141001|2014-05-01 05:00,1,140.1,140.1,140.025,140.025,3
20141001|2014-05-01 05:30,1,140.025,140.025,140.025,140.025,2
20141001|2014-05-01 06:00,1,140.125,140.125,140.125,140.125,5
20141001|2014-05-01 07:00,1,140.275,140.275,140.25,140.275,27
20141001|2014-05-01 07:30,1,140.275,140.35,140.25,140.3,269
20141001|2014-05-01 08:00,1,140.275,140.5,140.275,140.5,192
20141001|2014-05-01 08:30,1,140.5,140.95,140.425,140.875,548
20141001|2014-05-01 09:00,1,140.875,141.5,140.75,141.175,878
20141001|2014-05-01 09:30,1,141.15,141.425,141.125,141.225,266
20141001|2014-05-01 10:00,1,141.25,141.35,141.2,141.325,193
20141001|2014-05-01 10:30,1,141.275,141.35,141.15,141.275,111
20141001|2014-05-01 11:00,1,141.275,141.275,140.925,141.175,258
20141001|2014-05-01 11:30,1,141.2,141.525,141.125,141.45,457
20141001|2014-05-01 12:00,1,141.45,142.275,141.45,142.15,615
20141001|2014-05-01 12:30,1,142.15,142.6,142.125,142.6,577
20141001|2014-05-01 13:00,1,142.6,142.6,142.35,142.5,375
20141001|2014-05-01 13:30,1,142.45,142.5,142.325,142.35,20
20141001|2014-05-01 14:00,1,142.425,142.425,142.375,142.375,7
20141001|2014-05-01 14:30,1,142.45,142.525,142.4,142.525,6
20141001|2014-05-01 15:00,1,142.45,142.55,142.45,142.45,12
20141001|2014-05-01 15:30,1,142.425,142.425,142.1,142.125,47
20141001|2014-05-01 17:00,2,142.15,142.45,142.15,142.375,25
20141001|2014-05-01 17:30,2,142.35,142.35,142.3,142.3,6
20141001|2014-05-01 20:00,2,142.225,142.225,142.225,142.225,2
20141001|2014-05-01 20:30,2,142.2,142.2,142.2,142.2,1
20141001|2014-05-01 21:00,2,142.175,142.175,142.175,142.175,2
20141001|2014-05-01 22:00,2,142.325,142.375,142.325,142.35,8
20141001|2014-05-02 02:30,2,142.375,142.475,142.375,142.475,3
20141001|2014-05-02 03:00,2,142.5,142.5,142.5,142.5,4
20141001|2014-05-02 04:00,2,142.45,142.625,142.45,142.625,9
20141001|2014-05-02 04:30,2,142.625,142.725,142.625,142.725,33
20141001|2014-05-02 05:30,2,142.625,142.625,142.625,142.625,1
20141001|2014-05-02 06:00,2,142.6,142.65,142.575,142.65,3
20141001|2014-05-02 06:30,2,142.65,142.7,142.525,142.525,19
20141001|2014-05-02 07:00,2,142.55,142.75,142.525,142.675,46
20141001|2014-05-02 07:30,2,142.725,142.8,142.6,142.6,42
20141001|2014-05-02 08:00,2,142.675,142.675,142.325,142.425,13
20141001|2014-05-02 08:30,2,142.325,142.475,142.325,142.4,153
20141001|2014-05-02 09:00,2,142.4,142.425,142.025,142.175,338
20141001|2014-05-02 09:30,2,142.175,142.25,142.1,142.225,148
20141001|2014-05-02 10:00,2,142.175,142.475,142.175,142.425,291
20141001|2014-05-02 10:30,2,142.45,142.55,142.45,142.525,123
20141001|2014-05-02 11:00,2,142.525,142.6,142.45,142.5,75
20141001|2014-05-02 11:30,2,142.5,143.7,142.5,143.675,615
20141001|2014-05-02 12:00,2,143.675,143.8,141.65,141.675,523
20141001|2014-05-02 12:30,2,141.65,142.05,141.2,141.7,611
20141001|2014-05-02 13:00,2,141.675,141.75,141.65,141.65,100
20141001|2014-05-02 13:30,2,141.725,142.025,141.7,142,105
20141001|2014-05-05 09:00,5,141.925,142.15,141.75,141.85,210
20141001|2014-05-05 09:30,5,141.825,141.975,141.675,141.675,142
20141001|2014-05-05 10:00,5,141.725,141.9,141.725,141.775,41
20141001|2014-05-05 10:30,5,141.75,141.925,141.675,141.9,117
20141001|2014-05-05 11:00,5,141.95,142.125,141.825,141.875,243
20141001|2014-05-05 11:30,5,141.875,141.9,141.775,141.8,70
20141001|2014-05-05 12:00,5,141.8,141.8,141.175,141.2,126
20141001|2014-05-05 12:30,5,141.25,141.55,141.25,141.525,152
20141001|2014-05-05 13:00,5,141.5,141.525,141.425,141.425,141
20141001|2014-05-05 13:30,5,141.425,141.475,141.425,141.475,6
20141001|2014-05-05 14:00,5,141.475,141.475,141.45,141.45,14
20141001|2014-05-05 14:30,5,141.425,141.425,141.425,141.425,2
20141001|2014-05-05 15:30,5,141.5,141.55,141.475,141.55,6
20141001|2014-05-05 17:00,6,141.45,141.5,141.45,141.5,3
20141001|2014-05-05 18:30,6,141.425,141.425,141.425,141.425,1
20141001|2014-05-05 19:00,6,141.5,141.525,141.5,141.525,2
20141001|2014-05-05 21:30,6,141.575,141.575,141.575,141.575,1
20141001|2014-05-06 00:30,6,141.6,141.6,141.6,141.6,2
20141001|2014-05-06 06:00,6,141.575,141.575,141.475,141.475,13
20141001|2014-05-06 07:00,6,141.675,141.675,141.675,141.675,2
20141001|2014-05-06 07:30,6,141.475,141.6,141.475,141.6,5
20141001|2014-05-06 08:00,6,141.6,141.625,141.525,141.6,8
20141001|2014-05-06 08:30,6,141.55,141.725,141.525,141.675,60
20141001|2014-05-06 09:00,6,141.625,142,141.575,142,147
20141001|2014-05-06 09:30,6,141.975,142.15,141.775,142.025,235
20141001|2014-05-06 10:00,6,142,142.275,141.95,142.2,101
20141001|2014-05-06 10:30,6,142.25,142.4,142.2,142.225,316
20141001|2014-05-06 11:00,6,142.175,142.425,142.075,142.3,298
20141001|2014-05-06 11:30,6,142.275,142.5,142.275,142.475,373
20141001|2014-05-06 12:00,6,142.475,142.525,142.25,142.4,334
20141001|2014-05-06 12:30,6,142.4,142.425,142.05,142.3,711
20141001|2014-05-06 13:00,6,142.3,142.3,142.2,142.25,115
20141001|2014-05-06 13:30,6,142.225,142.225,142.2,142.2,3
20141001|2014-05-06 14:00,6,142.225,142.225,142.125,142.125,12
20141001|2014-05-06 14:30,6,142.15,142.175,142.125,142.175,9
20141001|2014-05-06 15:00,6,142.125,142.15,142.125,142.15,17
20141001|2014-05-06 17:00,7,142.2,142.2,142.2,142.2,9
20141001|2014-05-06 17:30,7,142.325,142.325,142.325,142.325,1
20141001|2014-05-06 18:00,7,142.175,142.175,142.175,142.175,1
20141001|2014-05-06 18:30,7,142.175,142.2,142.175,142.2,2
20141001|2014-05-06 19:00,7,142.15,142.15,142.15,142.15,1
20141001|2014-05-06 19:30,7,142.15,142.15,142.15,142.15,4
20141001|2014-05-06 21:00,7,142.125,142.125,142.125,142.125,1
20141001|2014-05-06 21:30,7,142.075,142.075,142.05,142.05,6
20141001|2014-05-06 23:30,7,142.1,142.1,142.1,142.1,1
20141001|2014-05-07 04:00,7,142.05,142.05,142.025,142.025,8
20141001|2014-05-07 05:30,7,142.05,142.05,142.025,142.025,7
20141001|2014-05-07 06:00,7,142.05,142.05,142.05,142.05,18
20141001|2014-05-07 06:30,7,142.05,142.05,142.05,142.05,27
20141001|2014-05-07 07:00,7,142.05,142.1,142.05,142.1,62
20141001|2014-05-07 07:30,7,142.125,142.35,142.125,142.2,189
20141001|2014-05-07 08:00,7,142.2,142.775,142.2,142.7,157
20141001|2014-05-07 08:30,7,142.675,143,142.575,142.65,188
20141001|2014-05-07 09:00,7,142.675,142.725,142.075,142.475,381
20141001|2014-05-07 09:30,7,142.45,142.85,142.425,142.85,126
20141001|2014-05-07 10:00,7,142.875,142.875,142,142,216
20141001|2014-05-07 10:30,7,142.075,142.275,141.65,141.8,535
20141001|2014-05-07 11:00,7,141.85,142.025,141.675,142.025,204
20141001|2014-05-07 11:30,7,141.875,142,141.8,142,106
20141001|2014-05-07 12:00,7,141.95,142.225,141.95,142.2,162
20141001|2014-05-07 12:30,7,142.275,142.275,141.875,141.95,313
20141001|2014-05-07 13:00,7,141.925,142.075,141.85,142.05,155
20141001|2014-05-07 13:30,7,142.05,142.05,141.975,141.975,30
20141001|2014-05-07 15:00,7,141.9,141.925,141.85,141.925,8
20141001|2014-05-07 15:30,7,141.9,141.9,141.9,141.9,4
20141001|2014-05-07 17:30,8,141.825,141.825,141.825,141.825,4
20141001|2014-05-07 18:00,8,142,142.05,141.975,142.05,5
20141001|2014-05-07 21:00,8,142,142,142,142,8
20141001|2014-05-08 03:00,8,141.9,141.9,141.9,141.9,3
20141001|2014-05-08 03:30,8,141.9,141.9,141.9,141.9,2
20141001|2014-05-08 04:00,8,141.9,141.9,141.9,141.9,3
20141001|2014-05-08 07:00,8,142.025,142.1,142.025,142.1,3
20141001|2014-05-08 07:30,8,142.1,142.175,142.025,142.025,26
20141001|2014-05-08 08:00,8,142.025,142.15,142.025,142.1,11
20141001|2014-05-08 08:30,8,142.075,142.2,142.075,142.15,16
20141001|2014-05-08 09:00,8,142.15,142.2,141.925,141.925,222
20141001|2014-05-08 09:30,8,141.925,142.35,141.85,142.35,225
20141001|2014-05-08 10:00,8,142.3,142.35,142.15,142.15,80
20141001|2014-05-08 10:30,8,142.225,142.375,142.2,142.2,60
20141001|2014-05-08 11:00,8,142.2,142.25,142.1,142.2,52
20141001|2014-05-08 11:30,8,142.2,142.35,142.2,142.325,82
20141001|2014-05-08 12:00,8,142.3,142.3,142.1,142.15,53
20141001|2014-05-08 12:30,8,142.15,142.4,142.15,142.25,203
20141001|2014-05-08 13:00,8,142.275,142.4,142.15,142.4,261
20141001|2014-05-08 13:30,8,142.375,142.45,142.35,142.35,10
20141001|2014-05-08 14:00,8,142.325,142.325,142.325,142.325,2
20141001|2014-05-08 14:30,8,142.325,142.35,142.325,142.35,3
20141001|2014-05-08 15:00,8,142.35,142.35,142.3,142.3,19
20141001|2014-05-08 15:30,8,142.35,142.35,142.35,142.35,7
20141001|2014-05-08 17:00,9,142.25,142.25,142.25,142.25,2
20141001|2014-05-08 17:30,9,142.3,142.3,142.3,142.3,1
20141001|2014-05-08 19:30,9,142.25,142.25,142.25,142.25,2
20141001|2014-05-08 20:00,9,142.2,142.2,142.2,142.2,7
20141001|2014-05-08 20:30,9,142.2,142.2,142.2,142.2,6
20141001|2014-05-08 22:00,9,142.2,142.2,142.2,142.2,3
20141001|2014-05-08 22:30,9,142.2,142.2,142.2,142.2,4
20141001|2014-05-09 01:00,9,142.125,142.125,142.125,142.125,1
20141001|2014-05-09 02:00,9,142.025,142.025,142.025,142.025,1
20141001|2014-05-09 02:30,9,142.025,142.05,142.025,142.05,3
20141001|2014-05-09 03:30,9,141.95,141.95,141.95,141.95,3
20141001|2014-05-09 05:30,9,142.1,142.1,142.025,142.025,7
20141001|2014-05-09 06:00,9,142.025,142.025,142,142.025,7
20141001|2014-05-09 07:00,9,142.025,142.025,142.025,142.025,1
20141001|2014-05-09 07:30,9,141.975,141.975,141.975,141.975,1
20141001|2014-05-09 08:00,9,141.875,141.9,141.875,141.875,29
20141001|2014-05-09 08:30,9,141.85,141.925,141.825,141.825,54
20141001|2014-05-09 09:00,9,141.875,142.325,141.825,142.1,418
20141001|2014-05-09 09:30,9,142.025,142.225,142,142.15,190
20141001|2014-05-09 10:00,9,142.125,142.45,141.975,142.025,264
20141001|2014-05-09 10:30,9,142.05,142.275,142,142.275,148
20141001|2014-05-09 11:00,9,142.25,142.4,142.075,142.4,237
20141001|2014-05-09 11:30,9,142.4,142.45,142.2,142.425,88
20141001|2014-05-09 12:00,9,142.5,142.6,142.475,142.6,142
20141001|2014-05-09 12:30,9,142.6,142.725,142.375,142.475,432
20141001|2014-05-09 13:00,9,142.525,142.65,142.45,142.6,234
20141001|2014-05-09 13:30,9,142.575,142.725,142.525,142.675,139
20141001|2014-05-12 09:00,12,142.6,142.65,142.075,142.4,294
20141001|2014-05-12 09:30,12,142.425,142.925,142.425,142.75,139
20141001|2014-05-12 10:00,12,142.675,143.225,142.675,143.225,287
20141001|2014-05-12 10:30,12,143.225,143.225,143.05,143.05,147
20141001|2014-05-12 11:00,12,143.025,143.175,142.875,142.9,301
20141001|2014-05-12 11:30,12,142.95,142.95,142.85,142.85,78
20141001|2014-05-12 12:00,12,142.8,142.8,142.425,142.475,197
20141001|2014-05-12 12:30,12,142.45,142.6,142.275,142.45,449
20141001|2014-05-12 13:00,12,142.45,142.5,142.425,142.475,80
20141001|2014-05-12 13:30,12,142.425,142.475,142.425,142.425,21
20141001|2014-05-12 14:00,12,142.5,142.5,142.5,142.5,2
20141001|2014-05-12 14:30,12,142.5,142.5,142.5,142.5,3
20141001|2014-05-12 15:00,12,142.525,142.525,142.375,142.375,18
20141001|2014-05-12 15:30,12,142.4,142.5,142.4,142.5,13
20141001|2014-05-12 17:00,13,142.5,142.5,142.5,142.5,2
20141001|2014-05-12 17:30,13,142.375,142.375,142.375,142.375,1
20141001|2014-05-12 22:30,13,142.4,142.4,142.4,142.4,4
20141001|2014-05-12 23:00,13,142.325,142.325,142.325,142.325,1
20141001|2014-05-13 03:30,13,142.375,142.375,142.375,142.375,1
20141001|2014-05-13 05:30,13,142.4,142.45,142.35,142.35,12
20141001|2014-05-13 06:00,13,142.35,142.35,142.35,142.35,2
20141001|2014-05-13 06:30,13,142.425,142.425,142.4,142.4,9
20141001|2014-05-13 07:00,13,142.425,142.425,142.425,142.425,1
20141001|2014-05-13 07:30,13,142.5,142.5,142.45,142.5,12
20141001|2014-05-13 08:00,13,142.525,142.525,142.425,142.45,29
20141001|2014-05-13 08:30,13,142.475,142.65,142.425,142.45,145
20141001|2014-05-13 09:00,13,142.45,142.7,142.45,142.7,334
20141001|2014-05-13 09:30,13,142.675,142.725,142.275,142.275,260
20141001|2014-05-13 10:00,13,142.275,142.475,142.25,142.45,313
20141001|2014-05-13 10:30,13,142.35,142.4,141.725,141.925,225
20141001|2014-05-13 11:00,13,142,142.225,141.925,142.025,144
20141001|2014-05-13 11:30,13,142.075,142.3,141.875,141.875,73
20141001|2014-05-13 12:00,13,141.875,142.025,141.825,141.95,153
20141001|2014-05-13 12:30,13,141.975,142.05,141.75,141.9,335
20141001|2014-05-13 13:00,13,141.9,142,141.875,142,86
20141001|2014-05-13 15:00,13,141.95,141.95,141.875,141.875,2
20141001|2014-05-13 15:30,13,141.875,141.875,141.875,141.875,1
20141001|2014-05-13 17:00,14,141.825,141.825,141.825,141.825,2
20141001|2014-05-13 18:00,14,141.85,141.85,141.85,141.85,1
20141001|2014-05-13 18:30,14,141.9,141.9,141.9,141.9,24
20141001|2014-05-13 19:30,14,141.875,141.875,141.875,141.875,2
20141001|2014-05-13 23:00,14,141.875,141.875,141.875,141.875,2
20141001|2014-05-14 00:00,14,141.8,141.8,141.8,141.8,1
20141001|2014-05-14 01:30,14,141.825,141.825,141.775,141.775,2
20141001|2014-05-14 03:00,14,141.825,141.825,141.825,141.825,1
20141001|2014-05-14 04:00,14,141.85,141.85,141.85,141.85,1
20141001|2014-05-14 06:30,14,141.95,141.975,141.95,141.975,9
20141001|2014-05-14 07:00,14,142,142,142,142,1
20141001|2014-05-14 07:30,14,142.05,142.075,142.05,142.075,5
20141001|2014-05-14 08:00,14,142.025,142.075,141.975,142.025,18
20141001|2014-05-14 08:30,14,142.075,142.45,142.075,142.4,151
20141001|2014-05-14 09:00,14,142.275,142.5,142.175,142.25,292
20141001|2014-05-14 09:30,14,142.25,142.5,142.125,142.45,156
20141001|2014-05-14 10:00,14,142.45,142.9,142.45,142.7,589
20141001|2014-05-14 10:30,14,142.75,142.75,142.625,142.7,146
20141001|2014-05-14 11:00,14,142.7,142.9,142.65,142.675,196
20141001|2014-05-14 11:30,14,142.65,142.775,142.55,142.7,129
20141001|2014-05-14 12:00,14,142.7,142.775,142.675,142.675,105
20141001|2014-05-14 12:30,14,142.675,142.8,142.6,142.7,340
20141001|2014-05-14 13:00,14,142.7,142.725,142.65,142.65,83
20141001|2014-05-14 13:30,14,142.65,142.7,142.65,142.7,11
20141001|2014-05-14 14:00,14,142.725,142.8,142.725,142.8,42
20141001|2014-05-14 14:30,14,142.675,142.675,142.675,142.675,1
20141001|2014-05-14 15:00,14,142.625,142.625,142.6,142.625,6
20141001|2014-05-14 15:30,14,142.55,142.55,142.55,142.55,1
20141001|2014-05-14 17:00,15,142.525,142.625,142.5,142.625,10
20141001|2014-05-14 17:30,15,142.625,142.625,142.625,142.625,3
20141001|2014-05-14 19:00,15,142.7,142.7,142.7,142.7,1
20141001|2014-05-14 19:30,15,142.675,142.675,142.675,142.675,4
20141001|2014-05-14 20:00,15,142.6,142.6,142.6,142.6,4
20141001|2014-05-15 01:30,15,142.65,142.65,142.65,142.65,1
20141001|2014-05-15 02:00,15,142.55,142.55,142.55,142.55,1
20141001|2014-05-15 05:00,15,142.55,142.55,142.55,142.55,1
20141001|2014-05-15 06:00,15,142.55,142.55,142.325,142.375,22
20141001|2014-05-15 06:30,15,142.375,142.4,142.35,142.4,27
20141001|2014-05-15 07:00,15,142.4,142.4,142.3,142.375,31
20141001|2014-05-15 07:30,15,142.425,142.5,142.425,142.5,2
20141001|2014-05-15 08:00,15,142.75,142.75,142.625,142.7,5
20141001|2014-05-15 08:30,15,142.625,142.7,142.4,142.4,47
20141001|2014-05-15 09:00,15,142.425,142.65,141.85,142.1,584
20141001|2014-05-15 09:30,15,142.1,142.225,142,142.025,277
20141001|2014-05-15 10:00,15,142.025,142.05,141.5,141.5,315
20141001|2014-05-15 10:30,15,141.5,141.775,141.425,141.675,301
20141001|2014-05-15 11:00,15,141.65,141.7,141.45,141.55,139
20141001|2014-05-15 11:30,15,141.5,141.625,141.45,141.475,190
20141001|2014-05-15 12:00,15,141.45,141.525,141.3,141.45,161
20141001|2014-05-15 12:30,15,141.45,141.95,141.4,141.6,509
20141001|2014-05-15 13:00,15,141.6,142.1,141.6,141.95,162
20141001|2014-05-15 13:30,15,141.95,142.05,141.925,142,42
20141001|2014-05-15 14:00,15,142.075,142.075,142.025,142.025,7
20141001|2014-05-15 14:30,15,141.95,142.025,141.95,142.025,62
20141001|2014-05-15 15:00,15,142.025,142.05,141.925,141.95,99
20141001|2014-05-15 15:30,15,141.95,141.975,141.925,141.95,16
20141001|2014-05-15 17:00,16,142.025,142.025,142.025,142.025,1
20141001|2014-05-15 18:00,16,141.925,141.925,141.925,141.925,2
20141001|2014-05-15 21:00,16,141.95,141.95,141.95,141.95,1
20141001|2014-05-15 21:30,16,141.975,141.975,141.975,141.975,2
20141001|2014-05-15 23:30,16,141.875,141.875,141.875,141.875,1
20141001|2014-05-16 01:00,16,141.875,141.875,141.875,141.875,1
20141001|2014-05-16 04:00,16,141.925,141.925,141.925,141.925,1
20141001|2014-05-16 07:00,16,141.95,141.95,141.95,141.95,1
20141001|2014-05-16 07:30,16,141.95,141.975,141.925,141.925,5
20141001|2014-05-16 08:00,16,141.825,141.825,141.825,141.825,2
20141001|2014-05-16 08:30,16,141.775,141.825,141.6,141.6,70
20141001|2014-05-16 09:00,16,141.6,141.9,141.55,141.825,114
20141001|2014-05-16 09:30,16,141.825,141.925,141.775,141.825,149
20141001|2014-05-16 10:00,16,141.875,141.925,141.725,141.725,122
20141001|2014-05-16 10:30,16,141.775,142,141.725,141.975,233
20141001|2014-05-16 11:00,16,141.925,142.025,141.875,141.95,66
20141001|2014-05-16 11:30,16,141.975,142.175,141.975,142.025,121
20141001|2014-05-16 12:00,16,142.1,142.1,142,142.1,83
20141001|2014-05-16 12:30,16,142.075,142.35,141.975,142.35,111
20141001|2014-05-16 13:00,16,142.35,142.375,142.275,142.325,63
20141001|2014-05-16 13:30,16,142.325,142.325,142.25,142.25,2
20141001|2014-05-19 09:00,19,142.375,142.975,142.3,142.725,577
20141001|2014-05-19 09:30,19,142.75,142.875,142.75,142.85,139
20141001|2014-05-19 10:00,19,142.875,142.9,142.75,142.8,224
20141001|2014-05-19 10:30,19,142.825,143.9,142.825,143.7,859
20141001|2014-05-19 11:00,19,143.7,144,143.475,143.975,409
20141001|2014-05-19 11:30,19,143.925,144.425,143.925,144.3,882
20141001|2014-05-19 12:00,19,144.35,144.35,143.95,144.05,402
20141001|2014-05-19 12:30,19,144.1,144.225,144,144.225,449
20141001|2014-05-19 13:00,19,144.2,144.4,144.175,144.325,203
20141001|2014-05-19 13:30,19,144.3,144.35,144.25,144.3,18
20141001|2014-05-19 14:00,19,144.325,144.35,144.3,144.3,9
20141001|2014-05-19 14:30,19,144.225,144.25,144.2,144.25,11
20141001|2014-05-19 15:00,19,144.2,144.2,144.125,144.2,19
20141001|2014-05-19 15:30,19,144.375,144.4,144.275,144.3,13
20141001|2014-05-19 17:00,20,144.35,144.375,144.15,144.15,22
20141001|2014-05-19 17:30,20,144.075,144.075,144,144,28
20141001|2014-05-19 18:00,20,144.1,144.1,144.1,144.1,2
20141001|2014-05-19 18:30,20,144.1,144.1,144.1,144.1,2
20141001|2014-05-19 19:30,20,144.1,144.1,144.1,144.1,20
20141001|2014-05-19 20:00,20,144.2,144.2,144.2,144.2,1
20141001|2014-05-19 21:30,20,144.2,144.2,144.2,144.2,5
20141001|2014-05-19 22:00,20,144.075,144.075,144.075,144.075,2
20141001|2014-05-20 00:30,20,144.075,144.075,144.075,144.075,6
20141001|2014-05-20 01:30,20,144.125,144.125,144.125,144.125,1
20141001|2014-05-20 02:00,20,144.15,144.15,144.15,144.15,2
20141001|2014-05-20 02:30,20,144.2,144.2,144.2,144.2,7
20141001|2014-05-20 03:00,20,144.2,144.225,144.15,144.225,15
20141001|2014-05-20 05:00,20,144.225,144.225,144.175,144.175,24
20141001|2014-05-20 05:30,20,144.225,144.225,144.225,144.225,3
20141001|2014-05-20 06:00,20,144.225,144.225,144.2,144.2,9
20141001|2014-05-20 06:30,20,144.225,144.225,144.2,144.225,11
20141001|2014-05-20 07:00,20,144.15,144.175,144.05,144.175,47
20141001|2014-05-20 07:30,20,144.15,144.15,144.025,144.05,29
20141001|2014-05-20 08:00,20,144.05,144.05,143.95,144,135
20141001|2014-05-20 08:30,20,144.05,144.25,144.025,144.1,83
20141001|2014-05-20 09:00,20,144.15,144.15,143.825,143.975,490
20141001|2014-05-20 09:30,20,144,144.35,144,144.275,341
20141001|2014-05-20 10:00,20,144.225,144.225,143.95,144.1,161
20141001|2014-05-20 10:30,20,144.2,144.7,144,144.7,316
20141001|2014-05-20 11:00,20,144.675,144.7,144.175,144.25,264
20141001|2014-05-20 11:30,20,144.15,144.25,143.925,143.975,116
20141001|2014-05-20 12:00,20,144,144,143.525,143.65,343
20141001|2014-05-20 12:30,20,143.65,143.775,143.35,143.775,592
20141001|2014-05-20 13:00,20,143.75,143.875,143.7,143.8,121
20141001|2014-05-20 13:30,20,143.775,143.775,143.7,143.725,65
20141001|2014-05-20 14:00,20,143.775,143.775,143.75,143.775,3
20141001|2014-05-20 14:30,20,143.775,143.8,143.775,143.8,8
20141001|2014-05-20 15:00,20,143.825,143.825,143.8,143.8,2
20141001|2014-05-20 15:30,20,143.75,143.85,143.75,143.775,4
20141001|2014-05-20 19:00,21,143.8,143.8,143.8,143.8,1
20141001|2014-05-20 19:30,21,143.825,143.825,143.825,143.825,1
20141001|2014-05-20 23:00,21,143.85,143.85,143.85,143.85,2
20141001|2014-05-21 00:30,21,143.8,143.8,143.75,143.75,2
20141001|2014-05-21 03:00,21,143.775,143.775,143.775,143.775,1
20141001|2014-05-21 04:00,21,143.875,143.875,143.875,143.875,2
20141001|2014-05-21 06:00,21,143.725,143.725,143.725,143.725,1
20141001|2014-05-21 06:30,21,143.725,143.725,143.725,143.725,1
20141001|2014-05-21 07:00,21,143.725,143.725,143.725,143.725,5
20141001|2014-05-21 07:30,21,143.925,143.975,143.925,143.975,7
20141001|2014-05-21 08:00,21,144.05,144.05,143.95,143.95,28
20141001|2014-05-21 08:30,21,143.95,144.05,143.925,143.95,40
20141001|2014-05-21 09:00,21,143.9,144.325,143.9,144,406
20141001|2014-05-21 09:30,21,143.95,143.975,143.725,143.725,66
20141001|2014-05-21 10:00,21,143.75,144.075,143.75,144.075,111
20141001|2014-05-21 10:30,21,144.075,144.15,144.05,144.05,224
20141001|2014-05-21 11:00,21,144.125,144.125,143.75,143.8,149
20141001|2014-05-21 11:30,21,143.8,143.85,143.575,143.6,165
20141001|2014-05-21 12:00,21,143.55,143.575,143.3,143.525,165
20141001|2014-05-21 12:30,21,143.525,143.725,143.4,143.4,278
20141001|2014-05-21 13:00,21,143.45,143.5,143.4,143.425,74
20141001|2014-05-21 13:30,21,143.5,143.5,143.45,143.45,9
20141001|2014-05-21 14:00,21,143.475,143.475,143.475,143.475,1
20141001|2014-05-21 14:30,21,143.55,143.55,143.525,143.525,9
20141001|2014-05-21 15:00,21,143.625,143.625,143.6,143.6,3
20141001|2014-05-21 15:30,21,143.6,143.65,143.575,143.65,40
20141001|2014-05-21 17:00,22,143.475,143.475,143.475,143.475,2
20141001|2014-05-21 18:00,22,143.55,143.55,143.55,143.55,1
20141001|2014-05-21 18:30,22,143.5,143.5,143.5,143.5,2
20141001|2014-05-21 19:00,22,143.5,143.5,143.5,143.5,2
20141001|2014-05-21 20:30,22,143.55,143.55,143.55,143.55,3
20141001|2014-05-21 21:00,22,143.55,143.55,143.55,143.55,1
20141001|2014-05-21 23:00,22,143.575,143.575,143.575,143.575,1
20141001|2014-05-22 02:00,22,143.575,143.575,143.575,143.575,1
20141001|2014-05-22 06:30,22,143.575,143.575,143.575,143.575,1
20141001|2014-05-22 07:30,22,143.65,143.65,143.65,143.65,16
20141001|2014-05-22 08:00,22,143.65,143.875,143.65,143.8,72
20141001|2014-05-22 08:30,22,143.775,143.775,143.5,143.55,86
20141001|2014-05-22 09:00,22,143.525,143.75,143.525,143.6,365
20141001|2014-05-22 09:30,22,143.65,143.725,143.2,143.2,307
20141001|2014-05-22 10:00,22,143.225,143.275,142.4,143.05,648
20141001|2014-05-22 10:30,22,143,143.275,143,143.075,302
20141001|2014-05-22 11:00,22,143.075,143.15,142.825,142.875,185
20141001|2014-05-22 11:30,22,142.85,142.9,142.35,142.6,392
20141001|2014-05-22 12:00,22,142.6,142.775,142.6,142.7,431
20141001|2014-05-22 12:30,22,142.7,142.775,142.6,142.65,169
20141001|2014-05-22 13:00,22,142.65,142.775,142.625,142.7,79
20141001|2014-05-22 13:30,22,142.725,142.725,142.7,142.7,25
20141001|2014-05-22 14:00,22,142.7,142.75,142.7,142.75,9
20141001|2014-05-22 14:30,22,142.675,142.675,142.65,142.65,13
20141001|2014-05-22 15:30,22,142.75,142.75,142.675,142.75,6
20141001|2014-05-22 17:00,23,142.625,142.7,142.6,142.7,6
20141001|2014-05-22 20:00,23,142.575,142.575,142.575,142.575,1
20141001|2014-05-22 20:30,23,142.575,142.575,142.5,142.5,4
20141001|2014-05-22 21:00,23,142.45,142.475,142.425,142.45,11
20141001|2014-05-22 23:30,23,142.4,142.4,142.4,142.4,1
20141001|2014-05-23 00:30,23,142.475,142.55,142.475,142.55,9
20141001|2014-05-23 01:00,23,142.55,142.55,142.55,142.55,1
20141001|2014-05-23 06:00,23,142.525,142.525,142.525,142.525,2
20141001|2014-05-23 06:30,23,142.525,142.55,142.525,142.55,22
20141001|2014-05-23 07:00,23,142.55,142.55,142.5,142.5,81
20141001|2014-05-23 07:30,23,142.475,142.6,142.475,142.6,51
20141001|2014-05-23 08:00,23,142.6,142.6,142.575,142.6,11
20141001|2014-05-23 08:30,23,142.6,142.65,142.275,142.325,165
20141001|2014-05-23 09:00,23,142.325,142.475,142.175,142.2,441
20141001|2014-05-23 09:30,23,142.175,142.2,141.9,141.925,517
20141001|2014-05-23 10:00,23,141.975,142,141.675,141.825,220
20141001|2014-05-23 10:30,23,141.85,141.85,141.625,141.65,69
20141001|2014-05-23 11:00,23,141.7,141.7,141.325,141.5,353
20141001|2014-05-23 11:30,23,141.45,141.8,141.4,141.8,225
20141001|2014-05-23 12:00,23,141.8,141.8,141.65,141.7,111
20141001|2014-05-23 12:30,23,141.675,141.675,141.1,141.15,469
20141001|2014-05-23 13:00,23,141.175,141.325,141.15,141.175,215
20141001|2014-05-23 13:30,23,141.15,141.2,141.1,141.2,112
20141001|2014-05-27 09:00,27,141.4,141.575,141.175,141.475,384
20141001|2014-05-27 09:30,27,141.425,141.475,141.3,141.3,131
20141001|2014-05-27 10:00,27,141.325,141.375,140.95,141,366
20141001|2014-05-27 10:30,27,141,141.025,140.825,140.875,150
20141001|2014-05-27 11:00,27,140.875,140.9,140.725,140.75,203
20141001|2014-05-27 11:30,27,140.75,140.85,140.725,140.75,99
20141001|2014-05-27 12:00,27,140.7,140.8,140.65,140.75,94
20141001|2014-05-27 12:30,27,140.725,140.8,140.675,140.8,297
20141001|2014-05-27 13:00,27,140.75,140.85,140.7,140.85,161
20141001|2014-05-27 13:30,27,140.825,140.85,140.825,140.825,13
20141001|2014-05-27 14:00,27,140.825,140.825,140.75,140.75,5
20141001|2014-05-27 14:30,27,140.725,140.775,140.725,140.775,9
20141001|2014-05-27 15:00,27,140.775,140.825,140.75,140.775,43
20141001|2014-05-27 15:30,27,140.775,140.825,140.775,140.775,22
20141001|2014-05-27 17:00,28,140.75,140.85,140.55,140.65,29
20141001|2014-05-27 17:30,28,140.65,140.675,140.65,140.65,16
20141001|2014-05-27 18:00,28,140.65,140.65,140.65,140.65,2
20141001|2014-05-27 18:30,28,140.65,140.65,140.625,140.65,8
20141001|2014-05-27 19:00,28,140.65,140.75,140.65,140.75,18
20141001|2014-05-27 19:30,28,140.75,140.75,140.75,140.75,2
20141001|2014-05-27 20:00,28,140.75,140.8,140.75,140.8,2
20141001|2014-05-27 20:30,28,140.825,140.825,140.825,140.825,1
20141001|2014-05-27 21:00,28,140.9,140.925,140.9,140.925,23
20141001|2014-05-27 21:30,28,140.875,140.875,140.875,140.875,1
20141001|2014-05-27 23:30,28,140.925,140.925,140.9,140.9,5
20141001|2014-05-28 01:00,28,140.925,140.925,140.9,140.9,2
20141001|2014-05-28 01:30,28,140.925,140.925,140.925,140.925,1
20141001|2014-05-28 02:00,28,140.925,140.925,140.925,140.925,8
20141001|2014-05-28 02:30,28,140.925,140.975,140.875,140.975,12
20141001|2014-05-28 03:00,28,140.95,140.95,140.95,140.95,2
20141001|2014-05-28 04:00,28,140.95,140.975,140.95,140.975,2
20141001|2014-05-28 04:30,28,140.975,140.975,140.975,140.975,1
20141001|2014-05-28 05:30,28,140.975,140.975,140.975,140.975,2
20141001|2014-05-28 06:00,28,140.95,140.975,140.925,140.975,5
20141001|2014-05-28 06:30,28,140.975,140.975,140.95,140.975,4
20141001|2014-05-28 07:00,28,140.95,140.95,140.875,140.875,3
20141001|2014-05-28 07:30,28,140.95,141.175,140.95,141.15,49
20141001|2014-05-28 08:00,28,141.15,141.3,141.1,141.225,68
20141001|2014-05-28 08:30,28,141.175,141.3,141.075,141.225,73
20141001|2014-05-28 09:00,28,141.225,141.25,140.9,140.9,234
20141001|2014-05-28 09:30,28,140.9,141.1,140.825,141.075,196
20141001|2014-05-28 10:00,28,141.1,141.175,141,141.175,63
20141001|2014-05-28 10:30,28,141.175,141.45,141.125,141.35,263
20141001|2014-05-28 11:00,28,141.325,141.35,141.225,141.275,111
20141001|2014-05-28 11:30,28,141.275,141.275,141.175,141.175,150
20141001|2014-05-28 12:00,28,141.175,141.2,141.15,141.175,116
20141001|2014-05-28 12:30,28,141.2,141.4,141.15,141.275,235
20141001|2014-05-28 13:00,28,141.25,141.3,141.225,141.275,76
20141001|2014-05-28 13:30,28,141.25,141.25,141.25,141.25,16
20141001|2014-05-28 14:00,28,141.25,141.25,141.225,141.225,13
20141001|2014-05-28 14:30,28,141.25,141.275,141.25,141.275,11
20141001|2014-05-28 15:00,28,141.25,141.325,141.2,141.3,43
20141001|2014-05-28 15:30,28,141.3,141.45,141.3,141.45,45
20141001|2014-05-28 17:00,29,141.45,141.45,141.4,141.4,29
20141001|2014-05-28 17:30,29,141.45,141.55,141.45,141.475,52
20141001|2014-05-28 18:00,29,141.475,141.675,141.475,141.675,98
20141001|2014-05-28 18:30,29,141.7,141.8,141.7,141.8,5
20141001|2014-05-28 19:00,29,141.95,141.95,141.9,141.95,12
20141001|2014-05-28 19:30,29,141.95,142.2,141.95,142.2,28
20141001|2014-05-28 20:00,29,142.2,142.225,142.025,142.025,10
20141001|2014-05-28 20:30,29,142.05,142.075,142.05,142.075,4
20141001|2014-05-28 21:00,29,142.025,142.025,141.9,141.9,20
20141001|2014-05-28 23:30,29,142.1,142.1,142,142,2
20141001|2014-05-29 00:30,29,142.025,142.025,142.025,142.025,1
20141001|2014-05-29 02:00,29,142,142,142,142,1
20141001|2014-05-29 02:30,29,141.975,141.975,141.975,141.975,1
20141001|2014-05-29 03:00,29,141.95,141.95,141.925,141.925,2
20141001|2014-05-29 05:30,29,141.9,141.9,141.9,141.9,5
20141001|2014-05-29 06:00,29,141.875,141.875,141.7,141.7,22
20141001|2014-05-29 06:30,29,141.8,141.85,141.8,141.85,10
20141001|2014-05-29 07:00,29,141.875,142,141.875,142,10
20141001|2014-05-29 07:30,29,142.025,142.4,142.025,142.15,258
20141001|2014-05-29 08:00,29,142.375,142.65,142.325,142.5,275
20141001|2014-05-29 08:30,29,142.5,142.525,142.4,142.45,268
20141001|2014-05-29 09:00,29,142.45,143,142.4,143,869
20141001|2014-05-29 09:30,29,143.025,143.025,142.7,142.9,419
20141001|2014-05-29 10:00,29,142.925,143.425,142.875,143.375,665
20141001|2014-05-29 10:30,29,143.35,143.425,142.9,142.9,581
20141001|2014-05-29 11:00,29,142.95,142.975,142.75,142.825,142
20141001|2014-05-29 11:30,29,142.775,142.9,142.7,142.85,124
20141001|2014-05-29 12:00,29,142.875,142.9,142.775,142.825,115
20141001|2014-05-29 12:30,29,142.8,143.025,142.725,142.975,301
20141001|2014-05-29 13:00,29,142.975,143,142.85,142.925,229
20141001|2014-05-29 13:30,29,142.925,143.125,142.925,142.975,86
20141001|2014-05-29 14:00,29,142.975,143,142.975,143,3
20141001|2014-05-29 14:30,29,143.05,143.325,143.05,143.325,41
20141001|2014-05-29 15:00,29,143.325,143.425,143.3,143.4,57
20141001|2014-05-29 15:30,29,143.375,143.375,143.05,143.3,64
20141001|2014-05-29 17:00,30,143.1,143.1,143.1,143.1,1
20141001|2014-05-29 19:00,30,143.25,143.325,143.25,143.3,7
20141001|2014-05-29 19:30,30,143.375,143.375,143.375,143.375,1
20141001|2014-05-29 20:00,30,143.325,143.325,143.325,143.325,1
20141001|2014-05-29 21:00,30,143.4,143.4,143.4,143.4,1
20141001|2014-05-29 22:30,30,143.375,143.375,143.375,143.375,1
20141001|2014-05-29 23:30,30,143.325,143.325,143.325,143.325,2
20141001|2014-05-30 01:00,30,143.325,143.35,143.325,143.325,11
20141001|2014-05-30 02:30,30,143.35,143.35,143.35,143.35,1
20141001|2014-05-30 03:00,30,143.3,143.3,143.3,143.3,1
20141001|2014-05-30 03:30,30,143.3,143.3,143.3,143.3,1
20141001|2014-05-30 04:00,30,143.2,143.2,143.175,143.175,4
20141001|2014-05-30 04:30,30,143.2,143.2,143.2,143.2,1
20141001|2014-05-30 05:00,30,143.275,143.3,143.275,143.3,3
20141001|2014-05-30 05:30,30,143.2,143.2,143.175,143.175,3
20141001|2014-05-30 06:00,30,143.15,143.275,143.1,143.275,7
20141001|2014-05-30 06:30,30,143.225,143.275,142.975,142.975,10
20141001|2014-05-30 07:00,30,142.875,142.9,142.8,142.825,52
20141001|2014-05-30 07:30,30,142.85,142.95,142.775,142.8,25
20141001|2014-05-30 08:00,30,142.75,142.775,142.65,142.65,128
20141001|2014-05-30 08:30,30,142.625,142.625,142.375,142.525,150
20141001|2014-05-30 09:00,30,142.5,142.725,142.25,142.7,371
20141001|2014-05-30 09:30,30,142.65,142.825,142.475,142.6,215
20141001|2014-05-30 10:00,30,142.6,142.6,142.325,142.325,222
20141001|2014-05-30 10:30,30,142.35,142.55,142.325,142.4,366
20141001|2014-05-30 11:00,30,142.5,142.65,142.475,142.575,96
20141001|2014-05-30 11:30,30,142.6,142.725,142.5,142.725,123
20141001|2014-05-30 12:00,30,142.75,142.875,142.65,142.725,102
20141001|2014-05-30 12:30,30,142.75,142.875,142.525,142.525,319
20141001|2014-05-30 13:00,30,142.55,142.625,142.5,142.625,97
20141001|2014-05-30 13:30,30,142.65,142.675,142.6,142.625,15
20141001|2014-06-02 09:00,2,142.25,142.9,142.25,142.6,463
20141001|2014-06-02 09:30,2,142.6,142.825,142.45,142.775,414
20141001|2014-06-02 10:00,2,142.775,143,142.7,142.85,308
20141001|2014-06-02 10:30,2,142.875,142.9,142.75,142.775,286
20141001|2014-06-02 11:00,2,142.825,142.875,142.7,142.85,264
20141001|2014-06-02 11:30,2,142.85,142.95,142.8,142.95,250
20141001|2014-06-02 12:00,2,142.95,143.025,142.85,142.95,307
20141001|2014-06-02 12:30,2,143,143.1,142.9,143.1,774
20141001|2014-06-02 13:00,2,143.1,143.15,143,143.075,188
20141001|2014-06-02 13:30,2,142.975,143.025,142.975,142.975,6
20141001|2014-06-02 14:00,2,143,143.1,143,143.1,24
20141001|2014-06-02 14:30,2,143.15,143.15,143.1,143.1,33
20141001|2014-06-02 15:00,2,143.1,143.15,143.05,143.05,6
20141001|2014-06-02 15:30,2,143.125,143.175,143.125,143.175,44
20141001|2014-06-02 17:00,3,143.2,143.2,143.2,143.2,7
20141001|2014-06-02 17:30,3,143.225,143.225,143.225,143.225,6
20141001|2014-06-02 18:00,3,143.25,143.25,143.25,143.25,3
20141001|2014-06-02 18:30,3,143.25,143.25,143.2,143.2,20
20141001|2014-06-02 19:00,3,143.2,143.2,143.2,143.2,3
20141001|2014-06-02 20:00,3,143.25,143.25,143.25,143.25,10
20141001|2014-06-02 22:00,3,143.25,143.25,143.25,143.25,1
20141001|2014-06-02 22:30,3,143.25,143.25,143.25,143.25,3
20141001|2014-06-03 00:30,3,143.25,143.25,143.25,143.25,2
20141001|2014-06-03 01:00,3,143.25,143.25,143.25,143.25,2
20141001|2014-06-03 03:00,3,143.275,143.275,143.275,143.275,1
20141001|2014-06-03 04:30,3,143.25,143.25,143.25,143.25,1
20141001|2014-06-03 05:00,3,143.25,143.3,143.25,143.3,6
20141001|2014-06-03 06:00,3,143.325,143.325,143.3,143.3,5
20141001|2014-06-03 06:30,3,143.3,143.3,143.225,143.225,23
20141001|2014-06-03 07:00,3,143.225,143.35,143.225,143.35,9
20141001|2014-06-03 07:30,3,143.3,143.3,143.2,143.225,12
20141001|2014-06-03 08:00,3,143.2,143.25,143.2,143.2,25
20141001|2014-06-03 08:30,3,143.2,143.55,143.175,143.55,136
20141001|2014-06-03 09:00,3,143.525,144.15,143.525,143.75,766
20141001|2014-06-03 09:30,3,143.75,143.775,143.325,143.5,302
20141001|2014-06-03 10:00,3,143.475,143.625,143.375,143.525,116
20141001|2014-06-03 10:30,3,143.525,143.625,143.375,143.575,154
20141001|2014-06-03 11:00,3,143.6,143.8,143.55,143.55,121
20141001|2014-06-03 11:30,3,143.525,143.8,143.525,143.775,257
20141001|2014-06-03 12:00,3,143.775,143.9,143.75,143.85,251
20141001|2014-06-03 12:30,3,143.875,144.025,143.8,143.85,594
20141001|2014-06-03 13:00,3,143.875,143.925,143.8,143.825,211
20141001|2014-06-03 13:30,3,143.85,143.875,143.85,143.875,9
20141001|2014-06-03 14:00,3,143.875,143.9,143.8,143.8,10
20141001|2014-06-03 15:00,3,143.775,143.775,143.775,143.775,4
20141001|2014-06-03 17:00,4,143.775,143.775,143.75,143.75,3
20141001|2014-06-03 19:00,4,143.8,143.8,143.8,143.8,1
20141001|2014-06-03 20:00,4,143.85,143.85,143.85,143.85,2
20141001|2014-06-04 00:00,4,144,144,144,144,1
20141001|2014-06-04 01:30,4,143.9,143.9,143.9,143.9,1
20141001|2014-06-04 02:00,4,143.95,143.95,143.95,143.95,1
20141001|2014-06-04 06:00,4,143.925,143.925,143.85,143.85,3
20141001|2014-06-04 06:30,4,143.8,143.85,143.8,143.825,6
20141001|2014-06-04 07:00,4,143.875,143.875,143.85,143.85,3
20141001|2014-06-04 07:30,4,143.875,143.875,143.875,143.875,5
20141001|2014-06-04 08:00,4,143.925,143.95,143.9,143.9,14
20141001|2014-06-04 08:30,4,144,144.15,144,144.025,188
20141001|2014-06-04 09:00,4,144.175,144.175,143.625,143.9,502
20141001|2014-06-04 09:30,4,143.9,144.175,143.8,144.1,358
20141001|2014-06-04 10:00,4,144.1,144.3,144.075,144.15,321
20141001|2014-06-04 10:30,4,144.15,144.175,143.9,143.9,274
20141001|2014-06-04 11:00,4,143.85,144.125,143.35,144.075,661
20141001|2014-06-04 11:30,4,144.025,144.225,143.95,144.175,116
20141001|2014-06-04 12:00,4,144.2,144.325,144.125,144.25,304
20141001|2014-06-04 12:30,4,144.25,144.35,144.05,144.3,410
20141001|2014-06-04 13:00,4,144.325,144.4,144.325,144.35,150
20141001|2014-06-04 13:30,4,144.4,144.45,144.4,144.45,76
20141001|2014-06-04 14:00,4,144.45,144.475,144.425,144.475,20
20141001|2014-06-04 14:30,4,144.475,144.475,144.325,144.325,87
20141001|2014-06-04 15:00,4,144.4,144.4,144.4,144.4,4
20141001|2014-06-04 15:30,4,144.4,144.4,144.325,144.325,16
20141001|2014-06-04 17:30,5,144.275,144.275,144.2,144.275,7
20141001|2014-06-04 19:00,5,144.35,144.35,144.35,144.35,1
20141001|2014-06-04 20:00,5,144.35,144.35,144.35,144.35,1
20141001|2014-06-04 21:30,5,144.3,144.4,144.3,144.4,4
20141001|2014-06-04 22:00,5,144.35,144.35,144.35,144.35,2
20141001|2014-06-04 22:30,5,144.4,144.4,144.4,144.4,1
20141001|2014-06-05 00:00,5,144.4,144.4,144.4,144.4,1
20141001|2014-06-05 01:30,5,144.35,144.35,144.35,144.35,1
20141001|2014-06-05 02:30,5,144.4,144.475,144.4,144.4,12
20141001|2014-06-05 03:00,5,144.4,144.4,144.4,144.4,3
20141001|2014-06-05 03:30,5,144.4,144.4,144.4,144.4,13
20141001|2014-06-05 04:00,5,144.325,144.35,144.325,144.35,5
20141001|2014-06-05 05:30,5,144.45,144.475,144.45,144.475,3
20141001|2014-06-05 06:00,5,144.475,144.5,144.475,144.5,3
20141001|2014-06-05 06:30,5,144.5,144.525,144.5,144.5,30
20141001|2014-06-05 07:00,5,144.5,144.6,144.5,144.5,71
20141001|2014-06-05 07:30,5,144.6,144.725,144.55,144.675,142
20141001|2014-06-05 08:00,5,144.65,144.8,144.625,144.8,82
20141001|2014-06-05 08:30,5,144.775,144.875,144.65,144.65,75
20141001|2014-06-05 09:00,5,144.675,145,144.475,144.975,737
20141001|2014-06-05 09:30,5,144.925,145.2,144.675,144.7,675
20141001|2014-06-05 10:00,5,144.725,145,144.675,144.925,282
20141001|2014-06-05 10:30,5,144.975,145.125,144.925,144.925,412
20141001|2014-06-05 11:00,5,144.95,145.05,144.85,144.975,377
20141001|2014-06-05 11:30,5,144.975,144.975,144.825,144.925,194
20141001|2014-06-05 12:00,5,144.925,145,144.9,144.975,870
20141001|2014-06-05 12:30,5,144.975,145.025,144.925,145,1059
20141001|2014-06-05 13:00,5,144.975,145.025,144.825,144.875,379
20141001|2014-06-05 13:30,5,144.925,145,144.8,144.95,55
20141001|2014-06-05 14:00,5,144.925,145,144.925,145,6
20141001|2014-06-05 14:30,5,144.975,145.05,144.95,145,41
20141001|2014-06-05 15:00,5,144.975,144.975,144.825,144.825,14
20141001|2014-06-05 15:30,5,144.875,144.9,144.7,144.775,53
20141001|2014-06-05 17:00,6,144.6,144.6,144.4,144.4,38
20141001|2014-06-05 17:30,6,144.45,144.5,144.425,144.425,5
20141001|2014-06-05 18:00,6,144.5,144.55,144.5,144.525,25
20141001|2014-06-05 18:30,6,144.575,144.575,144.525,144.525,5
20141001|2014-06-05 19:00,6,144.525,144.525,144.525,144.525,4
20141001|2014-06-05 19:30,6,144.6,145,144.6,145,71
20141001|2014-06-05 20:00,6,145,145.075,145,145.075,8
20141001|2014-06-05 21:00,6,144.975,144.975,144.975,144.975,1
20141001|2014-06-05 21:30,6,144.9,144.9,144.9,144.9,1
20141001|2014-06-05 22:30,6,145,145,145,145,5
20141001|2014-06-05 23:00,6,144.975,144.975,144.975,144.975,1
20141001|2014-06-05 23:30,6,145,145,145,145,2
20141001|2014-06-06 00:30,6,145,145,145,145,1
20141001|2014-06-06 02:00,6,145.025,145.025,145.025,145.025,2
20141001|2014-06-06 02:30,6,145,145,145,145,1
20141001|2014-06-06 03:00,6,145.075,145.075,145.075,145.075,1
20141001|2014-06-06 03:30,6,145.075,145.075,145.075,145.075,1
20141001|2014-06-06 04:30,6,145.025,145.025,145.025,145.025,1
20141001|2014-06-06 05:00,6,144.925,144.925,144.925,144.925,1
20141001|2014-06-06 06:00,6,144.95,144.975,144.95,144.95,7
20141001|2014-06-06 06:30,6,144.95,145.075,144.8,144.825,86
20141001|2014-06-06 07:00,6,144.775,144.825,144.75,144.825,39
20141001|2014-06-06 07:30,6,144.8,144.85,144.775,144.775,51
20141001|2014-06-06 08:00,6,144.7,144.7,144.5,144.5,78
20141001|2014-06-06 08:30,6,144.425,144.65,144.425,144.65,217
20141001|2014-06-06 09:00,6,144.625,145,144.575,144.725,433
20141001|2014-06-06 09:30,6,144.7,145.025,144.7,144.8,472
20141001|2014-06-06 10:00,6,144.825,144.925,144.55,144.65,232
20141001|2014-06-06 10:30,6,144.65,144.9,144.575,144.85,369
20141001|2014-06-06 11:00,6,144.85,145,144.8,144.9,430
20141001|2014-06-06 11:30,6,144.925,145.25,144.9,145.2,571
20141001|2014-06-06 12:00,6,145.25,145.3,145,145.1,481
20141001|2014-06-06 12:30,6,145.075,145.175,144.35,144.575,913
20141001|2014-06-06 13:00,6,144.525,144.85,144.5,144.825,325
20141001|2014-06-06 13:30,6,144.825,144.9,144.8,144.8,32
20141001|2014-06-09 09:00,9,144.85,145.225,144.8,145.175,858
20141001|2014-06-09 09:30,9,145.175,145.775,145.125,145.75,1094
20141001|2014-06-09 10:00,9,145.775,145.825,145.2,145.675,355
20141001|2014-06-09 10:30,9,145.7,145.825,145.2,145.425,283
20141001|2014-06-09 11:00,9,145.475,145.625,145.35,145.4,359
20141001|2014-06-09 11:30,9,145.425,145.7,145.4,145.7,375
20141001|2014-06-09 12:00,9,145.675,145.925,145.6,145.775,338
20141001|2014-06-09 12:30,9,145.8,145.95,145.7,145.875,550
20141001|2014-06-09 13:00,9,145.875,146.05,145.85,145.975,608
20141001|2014-06-09 13:30,9,146,146.15,146,146.15,214
20141001|2014-06-09 14:00,9,146,146.1,145.975,145.975,7
20141001|2014-06-09 14:30,9,146.125,146.15,146.1,146.125,29
20141001|2014-06-09 15:00,9,146.1,146.125,146.025,146.125,18
20141001|2014-06-09 15:30,9,146.15,146.175,146.1,146.15,23
20141001|2014-06-09 17:00,10,146.2,146.2,145.975,145.975,20
20141001|2014-06-09 17:30,10,145.95,145.95,145.925,145.95,19
20141001|2014-06-09 18:00,10,145.95,145.95,145.825,145.825,94
20141001|2014-06-09 18:30,10,145.9,145.925,145.9,145.925,2
20141001|2014-06-09 19:00,10,145.95,145.975,145.95,145.975,9
20141001|2014-06-09 19:30,10,145.875,145.9,145.85,145.9,12
20141001|2014-06-09 20:00,10,145.85,145.925,145.85,145.925,2
20141001|2014-06-09 20:30,10,145.85,145.85,145.825,145.825,8
20141001|2014-06-09 21:00,10,145.925,145.925,145.8,145.8,26
20141001|2014-06-09 21:30,10,145.8,145.8,145.775,145.775,17
20141001|2014-06-09 23:00,10,145.75,145.8,145.75,145.8,4
20141001|2014-06-09 23:30,10,145.8,145.8,145.75,145.75,6
20141001|2014-06-10 01:00,10,145.75,145.75,145.75,145.75,2
20141001|2014-06-10 01:30,10,145.725,145.725,145.725,145.725,2
20141001|2014-06-10 04:00,10,145.825,145.875,145.825,145.875,7
20141001|2014-06-10 05:00,10,145.875,145.875,145.875,145.875,1
20141001|2014-06-10 05:30,10,145.85,145.85,145.85,145.85,2
20141001|2014-06-10 06:00,10,145.85,145.85,145.5,145.525,88
20141001|2014-06-10 06:30,10,145.525,145.675,145.5,145.675,98
20141001|2014-06-10 07:00,10,145.7,145.725,145.525,145.65,41
20141001|2014-06-10 07:30,10,145.375,145.425,145.35,145.425,9
20141001|2014-06-10 08:00,10,145.45,145.6,145.45,145.45,40
20141001|2014-06-10 08:30,10,145.55,145.8,145.4,145.7,134
20141001|2014-06-10 09:00,10,145.7,146.15,145.7,146,686
20141001|2014-06-10 09:30,10,146,146.15,145.7,145.875,731
20141001|2014-06-10 10:00,10,145.9,146.15,145.9,146.15,472
20141001|2014-06-10 10:30,10,146.1,146.1,145.9,146,382
20141001|2014-06-10 11:00,10,145.975,146.35,145.9,146.35,835
20141001|2014-06-10 11:30,10,146.35,146.475,146.05,146.2,775
20141001|2014-06-10 12:00,10,146.225,146.25,146.175,146.225,78
20141001|2014-06-10 12:30,10,146.225,146.375,145.7,145.75,459
20141001|2014-06-10 13:00,10,145.75,146.1,145.75,146.1,213
20141001|2014-06-10 13:30,10,146.15,146.3,146.15,146.3,43
20141001|2014-06-10 14:00,10,146.325,146.35,146.3,146.325,18
20141001|2014-06-10 14:30,10,146.3,146.325,146.3,146.325,14
20141001|2014-06-10 15:00,10,146.325,146.325,146.175,146.175,28
20141001|2014-06-10 15:30,10,146.25,146.3,146.175,146.175,11
20141001|2014-06-10 17:00,11,146.125,146.125,146.125,146.125,10
20141001|2014-06-10 18:00,11,146,146,145.975,145.975,3
20141001|2014-06-10 19:30,11,146,146,145.875,145.875,6
20141001|2014-06-10 21:00,11,145.95,145.95,145.95,145.95,1
20141001|2014-06-10 22:00,11,145.9,145.9,145.8,145.8,27
20141001|2014-06-10 22:30,11,145.775,145.775,145.725,145.725,12
20141001|2014-06-10 23:00,11,145.775,145.775,145.7,145.7,23
20141001|2014-06-11 00:00,11,145.775,145.775,145.775,145.775,1
20141001|2014-06-11 02:00,11,145.775,145.775,145.775,145.775,2
20141001|2014-06-11 04:30,11,145.725,145.725,145.725,145.725,3
20141001|2014-06-11 05:00,11,145.625,145.625,145.575,145.575,5
20141001|2014-06-11 06:00,11,145.725,145.725,145.45,145.45,45
20141001|2014-06-11 06:30,11,145.475,145.525,145.425,145.525,54
20141001|2014-06-11 07:00,11,145.525,145.65,145.525,145.6,12
20141001|2014-06-11 07:30,11,145.625,145.725,145.55,145.7,19
20141001|2014-06-11 08:00,11,145.75,145.85,145.75,145.8,16
20141001|2014-06-11 08:30,11,145.85,145.875,145.775,145.825,32
20141001|2014-06-11 09:00,11,145.85,145.95,145.6,145.925,439
20141001|2014-06-11 09:30,11,145.925,146.075,145.8,146.025,271
20141001|2014-06-11 10:00,11,146.05,146.25,146.025,146.225,374
20141001|2014-06-11 10:30,11,146.175,146.45,146.175,146.4,507
20141001|2014-06-11 11:00,11,146.375,146.4,145.875,145.9,475
20141001|2014-06-11 11:30,11,145.925,145.95,145.175,145.6,1143
20141001|2014-06-11 12:00,11,145.55,145.775,145.375,145.625,593
20141001|2014-06-11 12:30,11,145.625,145.825,145.375,145.425,829
20141001|2014-06-11 13:00,11,145.45,145.675,145.4,145.65,213
20141001|2014-06-11 13:30,11,145.65,145.75,145.625,145.75,72
20141001|2014-06-11 14:00,11,145.75,145.75,145.625,145.675,11
20141001|2014-06-11 14:30,11,145.675,145.7,145.625,145.625,12
20141001|2014-06-11 15:00,11,145.65,145.65,145.65,145.65,1
20141001|2014-06-11 15:30,11,145.625,145.75,145.625,145.75,11
20141001|2014-06-11 17:00,12,145.75,146,145.75,145.8,16
20141001|2014-06-11 17:30,12,145.85,145.85,145.7,145.7,21
20141001|2014-06-11 18:00,12,145.7,145.7,145.675,145.675,3
20141001|2014-06-11 18:30,12,145.675,145.775,145.675,145.775,16
20141001|2014-06-11 19:00,12,145.825,145.925,145.825,145.925,5
20141001|2014-06-11 20:00,12,145.925,145.925,145.925,145.925,2
20141001|2014-06-11 20:30,12,145.95,145.975,145.95,145.95,5
20141001|2014-06-11 21:00,12,145.95,145.95,145.9,145.9,5
20141001|2014-06-11 21:30,12,145.85,145.85,145.8,145.8,8
20141001|2014-06-11 22:00,12,145.775,145.775,145.775,145.775,1
20141001|2014-06-12 00:30,12,145.7,145.7,145.7,145.7,3
20141001|2014-06-12 01:30,12,145.75,145.75,145.75,145.75,1
20141001|2014-06-12 03:30,12,145.75,145.75,145.75,145.75,1
20141001|2014-06-12 04:30,12,145.725,145.725,145.7,145.7,4
20141001|2014-06-12 05:00,12,145.775,145.775,145.775,145.775,1
20141001|2014-06-12 05:30,12,145.75,145.75,145.625,145.625,51
20141001|2014-06-12 06:00,12,145.625,145.675,145.45,145.5,126
20141001|2014-06-12 06:30,12,145.475,145.6,145.45,145.6,56
20141001|2014-06-12 07:00,12,145.6,145.825,145.475,145.7,34
20141001|2014-06-12 07:30,12,145.65,145.8,145.625,145.775,17
20141001|2014-06-12 08:00,12,145.8,145.975,145.75,145.775,40
20141001|2014-06-12 08:30,12,145.925,145.925,145.675,145.675,37
20141001|2014-06-12 09:00,12,145.675,146.15,145.675,146.1,606
20141001|2014-06-12 09:30,12,146.125,146.45,145.8,146.2,880
20141001|2014-06-12 10:00,12,146.2,146.525,146.125,146.375,873
20141001|2014-06-12 10:30,12,146.375,146.675,146.35,146.65,310
20141001|2014-06-12 11:00,12,146.675,146.825,146.625,146.75,396
20141001|2014-06-12 11:30,12,146.8,147.75,146.775,147.55,1700
20141001|2014-06-12 12:00,12,147.525,147.7,147.125,147.675,1790
20141001|2014-06-12 12:30,12,147.675,148.25,147.675,147.875,2209
20141001|2014-06-12 13:00,12,147.975,148.175,147.9,147.95,311
20141001|2014-06-12 13:30,12,147.95,148.175,147.95,148.15,95
20141001|2014-06-12 14:00,12,148.15,148.15,148.05,148.1,29
20141001|2014-06-12 14:30,12,148.15,148.175,148.075,148.1,26
20141001|2014-06-12 15:00,12,148.1,148.225,148.05,148.15,98
20141001|2014-06-12 15:30,12,148.2,148.3,148.1,148.1,74
20141001|2014-06-12 17:00,13,148.05,148.45,148.05,148.325,46
20141001|2014-06-12 17:30,13,148.35,148.35,148.35,148.35,4
20141001|2014-06-12 18:00,13,148.35,148.35,148.35,148.35,3
20141001|2014-06-12 18:30,13,148.275,148.275,148.275,148.275,3
20141001|2014-06-12 19:00,13,148.35,148.425,148.35,148.425,10
20141001|2014-06-12 19:30,13,148.45,148.475,148.45,148.475,11
20141001|2014-06-12 20:00,13,148.475,148.475,148.475,148.475,63
20141001|2014-06-12 20:30,13,148.45,148.45,148.4,148.4,4
20141001|2014-06-12 21:00,13,148.475,148.475,148.375,148.375,3
20141001|2014-06-12 22:00,13,148.325,148.325,148.225,148.225,34
20141001|2014-06-12 22:30,13,148.2,148.2,148.1,148.1,7
20141001|2014-06-12 23:00,13,148.125,148.125,148.125,148.125,1
20141001|2014-06-13 00:30,13,148.1,148.1,148.1,148.1,1
20141001|2014-06-13 01:00,13,148.1,148.1,148.1,148.1,18
20141001|2014-06-13 01:30,13,148.125,148.125,148.125,148.125,1
20141001|2014-06-13 02:30,13,148.2,148.2,148.2,148.2,1
20141001|2014-06-13 03:00,13,148.25,148.25,148.25,148.25,1
20141001|2014-06-13 03:30,13,148.25,148.25,148.25,148.25,1
20141001|2014-06-13 04:30,13,148.225,148.225,148.225,148.225,1
20141001|2014-06-13 05:00,13,148.35,148.35,148.35,148.35,1
20141001|2014-06-13 05:30,13,148.4,148.4,148.4,148.4,4
20141001|2014-06-13 06:00,13,148.2,148.2,148.05,148.05,16
20141001|2014-06-13 06:30,13,148.025,148.05,148,148.05,7
20141001|2014-06-13 07:00,13,148.025,148.025,147.7,147.7,85
20141001|2014-06-13 07:30,13,147.725,147.925,147.625,147.925,49
20141001|2014-06-13 08:00,13,147.875,148.375,147.875,148.35,83
20141001|2014-06-13 08:30,13,148.35,148.475,148.1,148.45,232
20141001|2014-06-13 09:00,13,148.45,148.525,147.725,148.425,706
20141001|2014-06-13 09:30,13,148.4,148.85,148.275,148.825,644
20141001|2014-06-13 10:00,13,148.875,149.45,148.85,149.375,1207
20141001|2014-06-13 10:30,13,149.4,149.725,149.2,149.725,1026
20141001|2014-06-13 11:00,13,149.725,149.925,149.45,149.925,758
20141001|2014-06-13 11:30,13,149.9,150.1,149.5,149.725,1196
20141001|2014-06-13 12:00,13,149.725,149.875,149.6,149.775,712
20141001|2014-06-13 12:30,13,149.775,149.875,149.675,149.8,716
20141001|2014-06-13 13:00,13,149.825,149.825,149.5,149.75,430
20141001|2014-06-13 13:30,13,149.8,149.925,149.8,149.925,94
20141001|2014-06-16 09:00,16,149.95,149.95,149.6,149.925,1100
20141001|2014-06-16 09:30,16,149.9,149.9,149.5,149.65,817
20141001|2014-06-16 10:00,16,149.625,149.925,149.5,149.875,336
20141001|2014-06-16 10:30,16,149.875,150.05,149.825,149.95,659
20141001|2014-06-16 11:00,16,149.95,150.05,149.75,149.95,302
20141001|2014-06-16 11:30,16,149.975,150.2,149.975,150.125,285
20141001|2014-06-16 12:00,16,150.125,150.15,150.05,150.05,89
20141001|2014-06-16 12:30,16,150.05,150.075,149.75,149.8,588
20141001|2014-06-16 13:00,16,149.775,149.8,149.525,149.55,328
20141001|2014-06-16 13:30,16,149.55,149.575,149.55,149.55,22
20141001|2014-06-16 14:00,16,149.625,149.625,149.55,149.55,10
20141001|2014-06-16 14:30,16,149.575,149.8,149.575,149.8,39
20141001|2014-06-16 15:00,16,149.825,149.875,149.8,149.875,37
20141001|2014-06-16 15:30,16,149.95,150.05,149.95,150.05,14
20141001|2014-06-16 17:00,17,150.025,150.175,150,150.025,29
20141001|2014-06-16 18:00,17,149.95,149.95,149.8,149.8,4
20141001|2014-06-16 19:00,17,149.95,150.05,149.95,150.05,2
20141001|2014-06-16 19:30,17,150,150,150,150,2
20141001|2014-06-16 20:00,17,150,150.025,150,150,4
20141001|2014-06-16 20:30,17,150,150,150,150,1
20141001|2014-06-16 21:00,17,150.025,150.025,150.025,150.025,1
20141001|2014-06-16 22:00,17,150.075,150.675,150.075,150.475,40
20141001|2014-06-16 22:30,17,150.55,150.55,150.525,150.525,2
20141001|2014-06-16 23:00,17,150.5,150.5,150.5,150.5,1
20141001|2014-06-17 01:00,17,150.425,150.425,150.425,150.425,1
20141001|2014-06-17 01:30,17,150.325,150.325,150.325,150.325,1
20141001|2014-06-17 05:00,17,150.425,150.5,150.425,150.45,18
20141001|2014-06-17 05:30,17,150.45,150.45,150,150,8
20141001|2014-06-17 06:00,17,149.975,149.975,149.775,149.9,38
20141001|2014-06-17 06:30,17,149.75,149.75,149.75,149.75,5
20141001|2014-06-17 07:00,17,149.85,149.975,149.85,149.975,33
20141001|2014-06-17 07:30,17,150.1,150.475,150.1,150.3,48
20141001|2014-06-17 08:00,17,150.25,150.3,150.15,150.15,125
20141001|2014-06-17 08:30,17,150.25,150.325,150.125,150.325,139
20141001|2014-06-17 09:00,17,150.3,150.8,150.175,150.35,831
20141001|2014-06-17 09:30,17,150.375,150.375,149.6,150.25,407
20141001|2014-06-17 10:00,17,150.225,150.5,149.975,150.25,563
20141001|2014-06-17 10:30,17,150.3,150.325,149.425,149.5,886
20141001|2014-06-17 11:00,17,149.525,149.925,149.5,149.9,536
20141001|2014-06-17 11:30,17,149.9,149.9,149.25,149.325,451
20141001|2014-06-17 12:00,17,149.325,149.475,148.975,149.25,748
20141001|2014-06-17 12:30,17,149.225,149.575,148.75,148.8,1256
20141001|2014-06-17 13:00,17,148.825,148.925,148.65,148.8,240
20141001|2014-06-17 13:30,17,148.8,148.8,148.575,148.575,47
20141001|2014-06-17 14:00,17,148.625,148.625,148.55,148.6,52
20141001|2014-06-17 14:30,17,148.6,148.625,148.6,148.6,15
20141001|2014-06-17 15:00,17,148.625,148.625,148.525,148.55,42
20141001|2014-06-17 15:30,17,148.5,148.55,148.425,148.55,33
20141001|2014-06-17 17:00,18,148.65,148.7,148.475,148.65,22
20141001|2014-06-17 17:30,18,148.6,148.6,148.425,148.425,50
20141001|2014-06-17 18:00,18,148.5,148.5,148.35,148.375,19
20141001|2014-06-17 18:30,18,148.5,148.625,148.5,148.625,7
20141001|2014-06-17 19:00,18,148.625,148.725,148.625,148.7,16
20141001|2014-06-17 19:30,18,148.725,148.725,148.65,148.675,23
20141001|2014-06-17 20:30,18,148.725,148.725,148.7,148.7,8
20141001|2014-06-17 21:30,18,148.725,148.725,148.7,148.7,9
20141001|2014-06-17 22:00,18,148.7,148.7,148.6,148.6,21
20141001|2014-06-18 00:00,18,148.675,148.725,148.675,148.725,4
20141001|2014-06-18 00:30,18,148.725,148.725,148.725,148.725,1
20141001|2014-06-18 01:00,18,148.725,148.725,148.725,148.725,5
20141001|2014-06-18 02:00,18,148.725,148.725,148.725,148.725,4
20141001|2014-06-18 02:30,18,148.725,148.725,148.725,148.725,14
20141001|2014-06-18 04:30,18,148.725,148.725,148.725,148.725,20
20141001|2014-06-18 05:00,18,148.675,148.7,148.675,148.7,4
20141001|2014-06-18 06:00,18,148.725,149,148.7,149,52
20141001|2014-06-18 06:30,18,149.025,149.1,148.725,148.725,18
20141001|2014-06-18 07:00,18,148.75,148.85,148.75,148.85,5
20141001|2014-06-18 07:30,18,148.85,148.9,148.8,148.9,10
20141001|2014-06-18 08:00,18,148.9,149.05,148.625,148.675,68
20141001|2014-06-18 08:30,18,148.75,148.775,148.6,148.6,62
20141001|2014-06-18 09:00,18,148.55,148.725,147.8,148,1041
20141001|2014-06-18 09:30,18,147.95,147.95,147.175,147.3,1542
20141001|2014-06-18 10:00,18,147.325,147.575,147.05,147.525,466
20141001|2014-06-18 10:30,18,147.475,147.6,146.675,146.95,331
20141001|2014-06-18 11:00,18,146.9,147.1,146.5,147.1,399
20141001|2014-06-18 11:30,18,147.05,147.125,146.9,146.9,370
20141001|2014-06-18 12:00,18,146.975,147.75,146.975,147.625,535
20141001|2014-06-18 12:30,18,147.625,147.975,147.4,147.5,479
20141001|2014-06-18 13:00,18,147.525,147.65,147.525,147.55,99
20141001|2014-06-18 13:30,18,147.625,147.65,147.5,147.65,12
20141001|2014-06-18 14:00,18,147.575,147.65,147.575,147.625,3
20141001|2014-06-18 14:30,18,147.8,148.075,147.8,147.95,32
20141001|2014-06-18 15:00,18,147.925,148.05,147.925,148.025,8
20141001|2014-06-18 15:30,18,148,148,147.775,147.925,21
20141001|2014-06-18 17:00,19,147.95,148.05,147.9,147.925,11
20141001|2014-06-18 17:30,19,148.125,148.125,148.125,148.125,3
20141001|2014-06-18 18:00,19,148.125,148.125,148.125,148.125,2
20141001|2014-06-18 18:30,19,148.15,148.15,148.05,148.05,10
20141001|2014-06-18 19:00,19,148.125,148.15,148.075,148.075,16
20141001|2014-06-18 19:30,19,148.125,148.125,148,148,6
20141001|2014-06-18 20:30,19,148.1,148.1,148.1,148.1,1
20141001|2014-06-18 21:00,19,148.1,148.125,148.05,148.05,28
20141001|2014-06-18 22:00,19,148.125,148.125,148.125,148.125,1
20141001|2014-06-18 22:30,19,148.125,148.2,148.125,148.2,2
20141001|2014-06-19 01:00,19,148.2,148.2,148.2,148.2,5
20141001|2014-06-19 01:30,19,148.175,148.175,148.175,148.175,1
20141001|2014-06-19 04:00,19,148.125,148.15,148.125,148.15,2
20141001|2014-06-19 06:00,19,148.275,148.35,148,148.05,28
20141001|2014-06-19 06:30,19,148.025,148.025,148,148,3
20141001|2014-06-19 07:00,19,148.075,148.1,148.075,148.1,16
20141001|2014-06-19 07:30,19,148.1,148.425,148.1,148.425,16
20141001|2014-06-19 08:00,19,148.4,148.525,148.325,148.525,68
20141001|2014-06-19 08:30,19,148.55,148.9,148.5,148.725,190
20141001|2014-06-19 09:00,19,148.725,149.275,148.725,149.2,604
20141001|2014-06-19 09:30,19,149.225,149.95,149.15,149.825,939
20141001|2014-06-19 10:00,19,149.825,150.05,149.625,149.925,641
20141001|2014-06-19 10:30,19,149.975,150.075,149.725,149.9,454
20141001|2014-06-19 11:00,19,149.875,150,149.825,149.9,155
20141001|2014-06-19 11:30,19,149.9,150.025,149.3,149.375,446
20141001|2014-06-19 12:00,19,149.4,149.5,149.025,149.275,470
20141001|2014-06-19 12:30,19,149.3,149.45,148.95,149.35,1107
20141001|2014-06-19 13:00,19,149.35,149.35,149.2,149.2,222
20141001|2014-06-19 13:30,19,149.3,149.3,149.3,149.3,21
20141001|2014-06-19 14:00,19,149.35,149.425,149.15,149.15,36
20141001|2014-06-19 14:30,19,149.15,149.325,149.15,149.325,11
20141001|2014-06-19 15:00,19,149.15,149.15,149.125,149.125,2
20141001|2014-06-19 15:30,19,149.4,149.425,149.325,149.35,118
20141001|2014-06-19 17:30,20,149.375,149.375,149.375,149.375,1
20141001|2014-06-19 18:30,20,149.4,149.5,149.4,149.5,3
20141001|2014-06-19 19:00,20,149.5,149.5,149.45,149.45,4
20141001|2014-06-19 19:30,20,149.4,149.4,149.1,149.225,20
20141001|2014-06-19 20:00,20,149.15,149.15,149.15,149.15,1
20141001|2014-06-19 20:30,20,149.225,149.225,149.225,149.225,2
20141001|2014-06-19 21:00,20,149.175,149.175,149.15,149.15,6
20141001|2014-06-19 22:00,20,149.2,149.2,149.2,149.2,4
20141001|2014-06-19 23:00,20,149.175,149.175,149.1,149.1,20
20141001|2014-06-20 01:30,20,149.1,149.1,149.1,149.1,1
20141001|2014-06-20 02:00,20,149.1,149.1,149.1,149.1,2
20141001|2014-06-20 02:30,20,149.1,149.1,149.1,149.1,1
20141001|2014-06-20 03:00,20,149.125,149.125,149.125,149.125,1
20141001|2014-06-20 03:30,20,149.125,149.15,149.125,149.15,2
20141001|2014-06-20 04:00,20,149.15,149.15,149.15,149.15,1
20141001|2014-06-20 04:30,20,149.1,149.1,149.05,149.05,3
20141001|2014-06-20 05:00,20,148.975,149.025,148.8,148.8,7
20141001|2014-06-20 05:30,20,148.875,148.925,148.875,148.925,8
20141001|2014-06-20 06:00,20,149,149,149,149,3
20141001|2014-06-20 07:00,20,148.95,148.95,148.7,148.8,34
20141001|2014-06-20 07:30,20,148.975,149.2,148.9,149.2,15
20141001|2014-06-20 08:00,20,149.175,149.825,149.175,149.75,103
20141001|2014-06-20 08:30,20,149.825,149.825,149.525,149.525,54
20141001|2014-06-20 09:00,20,149.575,149.725,148.825,148.85,962
20141001|2014-06-20 09:30,20,148.85,149,148.55,148.55,584
20141001|2014-06-20 10:00,20,148.6,149,148.6,148.925,730
20141001|2014-06-20 10:30,20,148.925,149.15,148.8,148.8,446
20141001|2014-06-20 11:00,20,148.8,148.85,148.6,148.75,411
20141001|2014-06-20 11:30,20,148.825,149.025,148.75,148.825,289
20141001|2014-06-20 12:00,20,148.775,149,148.55,148.575,502
20141001|2014-06-20 12:30,20,148.55,149.1,148.5,149.1,687
20141001|2014-06-20 13:00,20,149.075,149.125,148.9,149.05,211
20141001|2014-06-20 13:30,20,149.05,149.1,148.975,149,127
20141001|2014-06-23 09:00,23,149,150.2,149,150.1,1211
20141001|2014-06-23 09:30,23,150.1,150.2,149.925,150.1,410
20141001|2014-06-23 10:00,23,150.075,150.1,149.675,149.725,350
20141001|2014-06-23 10:30,23,149.75,149.975,149.75,149.875,361
20141001|2014-06-23 11:00,23,149.875,150.075,149.825,150.025,410
20141001|2014-06-23 11:30,23,150.025,150.15,150.025,150.1,143
20141001|2014-06-23 12:00,23,150.1,150.2,150.05,150.075,228
20141001|2014-06-23 12:30,23,150.075,150.3,149.975,150.25,616
20141001|2014-06-23 13:00,23,150.225,150.35,150.2,150.325,311
20141001|2014-06-23 13:30,23,150.325,150.35,150.3,150.3,16
20141001|2014-06-23 14:00,23,150.275,150.4,150.275,150.275,66
20141001|2014-06-23 14:30,23,150.275,150.3,150.25,150.3,24
20141001|2014-06-23 15:00,23,150.3,150.35,150.275,150.325,22
20141001|2014-06-23 15:30,23,150.325,150.325,150.25,150.275,45
20141001|2014-06-23 17:00,24,150.4,150.45,150.4,150.45,17
20141001|2014-06-23 17:30,24,150.35,150.4,150.35,150.4,4
20141001|2014-06-23 18:00,24,150.4,150.525,150.4,150.525,26
20141001|2014-06-23 19:00,24,150.55,150.575,150.55,150.575,29
20141001|2014-06-23 19:30,24,150.525,150.6,150.525,150.6,20
20141001|2014-06-23 20:00,24,150.575,150.575,150.45,150.5,10
20141001|2014-06-23 21:00,24,150.525,150.525,150.525,150.525,2
20141001|2014-06-23 22:00,24,150.525,150.525,150.525,150.525,1
20141001|2014-06-23 23:00,24,150.525,150.525,150.5,150.5,2
20141001|2014-06-23 23:30,24,150.5,150.5,150.5,150.5,1
20141001|2014-06-24 01:00,24,150.575,150.575,150.575,150.575,1
20141001|2014-06-24 01:30,24,150.575,150.625,150.575,150.625,16
20141001|2014-06-24 04:30,24,150.5,150.55,150.5,150.55,6
20141001|2014-06-24 05:00,24,150.525,150.525,150.35,150.35,21
20141001|2014-06-24 05:30,24,150.375,150.375,150.375,150.375,2
20141001|2014-06-24 06:00,24,150.275,150.35,150.225,150.325,14
20141001|2014-06-24 06:30,24,150.4,150.425,150.4,150.425,3
20141001|2014-06-24 07:00,24,150.35,150.35,150.225,150.225,8
20141001|2014-06-24 07:30,24,150.25,150.375,150.175,150.275,58
20141001|2014-06-24 08:00,24,150.375,150.975,150.35,150.9,329
20141001|2014-06-24 08:30,24,150.925,151.4,150.9,151.35,441
20141001|2014-06-24 09:00,24,151.375,151.6,151.3,151.375,1173
20141001|2014-06-24 09:30,24,151.4,151.85,151.35,151.85,1052
20141001|2014-06-24 10:00,24,151.85,151.85,151.325,151.675,637
20141001|2014-06-24 10:30,24,151.7,151.95,151.625,151.75,482
20141001|2014-06-24 11:00,24,151.775,152.2,151.775,152.175,906
20141001|2014-06-24 11:30,24,152.15,152.325,151.975,152.175,799
20141001|2014-06-24 12:00,24,152.175,152.6,152.175,152.6,645
20141001|2014-06-24 12:30,24,152.55,152.75,152.35,152.725,911
20141001|2014-06-24 13:00,24,152.725,152.775,152.275,152.3,320
20141001|2014-06-24 13:30,24,152.25,152.525,152.25,152.525,41
20141001|2014-06-24 14:00,24,152.525,152.65,152.525,152.625,7
20141001|2014-06-24 14:30,24,152.625,152.675,152.5,152.5,5
20141001|2014-06-24 15:00,24,152.5,152.55,152.4,152.525,31
20141001|2014-06-24 15:30,24,152.625,152.625,152.35,152.525,29
20141001|2014-06-24 17:00,25,152.35,152.7,152.35,152.7,6
20141001|2014-06-24 17:30,25,152.75,152.75,152.675,152.7,22
20141001|2014-06-24 18:00,25,152.7,152.825,152.675,152.825,28
20141001|2014-06-24 19:00,25,152.7,152.7,152.575,152.575,12
20141001|2014-06-24 19:30,25,152.65,152.675,152.65,152.675,6
20141001|2014-06-24 20:00,25,152.675,152.675,152.65,152.65,6
20141001|2014-06-24 20:30,25,152.65,152.65,152.65,152.65,1
20141001|2014-06-24 21:00,25,152.65,152.65,152.65,152.65,2
20141001|2014-06-25 01:00,25,152.45,152.45,152.45,152.45,4
20141001|2014-06-25 03:00,25,152.525,152.525,152.5,152.5,2
20141001|2014-06-25 03:30,25,152.375,152.375,152.3,152.3,26
20141001|2014-06-25 05:00,25,152.4,152.4,152.4,152.4,1
20141001|2014-06-25 06:00,25,152.425,152.425,152.425,152.425,1
20141001|2014-06-25 06:30,25,152.45,152.7,152.45,152.7,5
20141001|2014-06-25 07:00,25,152.65,152.875,152.65,152.875,78
20141001|2014-06-25 07:30,25,152.925,153.6,152.85,153.325,251
20141001|2014-06-25 08:00,25,153.35,153.6,153.35,153.475,171
20141001|2014-06-25 08:30,25,153.6,154.05,153.425,153.9,414
20141001|2014-06-25 09:00,25,153.925,153.925,152.925,153.525,1289
20141001|2014-06-25 09:30,25,153.525,153.85,153.45,153.65,812
20141001|2014-06-25 10:00,25,153.625,153.65,152.5,153.375,854
20141001|2014-06-25 10:30,25,153.375,153.75,153.25,153.525,460
20141001|2014-06-25 11:00,25,153.5,153.7,153.45,153.7,284
20141001|2014-06-25 11:30,25,153.6,153.775,153.475,153.65,305
20141001|2014-06-25 12:00,25,153.65,153.725,153.4,153.45,262
20141001|2014-06-25 12:30,25,153.475,153.7,153.45,153.625,417
20141001|2014-06-25 13:00,25,153.625,153.875,153.625,153.85,182
20141001|2014-06-25 13:30,25,153.85,154.05,153.7,153.7,140
20141001|2014-06-25 14:00,25,153.725,153.8,153.725,153.775,13
20141001|2014-06-25 14:30,25,153.8,153.95,153.75,153.95,10
20141001|2014-06-25 15:00,25,154,154,154,154,5
20141001|2014-06-25 15:30,25,153.95,154.1,153.9,153.9,90
20141001|2014-06-25 17:00,26,153.9,153.9,153.675,153.825,10
20141001|2014-06-25 17:30,26,153.85,153.85,153.8,153.8,8
20141001|2014-06-25 18:00,26,153.825,153.975,153.8,153.975,33
20141001|2014-06-25 19:00,26,153.9,154.1,153.9,153.9,31
20141001|2014-06-25 19:30,26,153.85,153.85,153.825,153.85,7
20141001|2014-06-25 20:00,26,153.9,153.9,153.9,153.9,4
20141001|2014-06-25 20:30,26,153.9,154.1,153.9,154.1,21
20141001|2014-06-25 21:00,26,154.05,154.05,154.05,154.05,1
20141001|2014-06-25 21:30,26,153.95,153.95,153.9,153.9,3
20141001|2014-06-25 22:00,26,153.875,154.05,153.875,154.05,3
20141001|2014-06-26 01:30,26,154.075,154.075,154.075,154.075,4
20141001|2014-06-26 03:00,26,153.975,153.975,153.975,153.975,1
20141001|2014-06-26 03:30,26,153.9,153.9,153.9,153.9,2
20141001|2014-06-26 04:00,26,153.9,153.9,153.9,153.9,3
20141001|2014-06-26 05:00,26,153.9,153.9,153.9,153.9,2
20141001|2014-06-26 05:30,26,153.9,153.975,153.9,153.9,15
20141001|2014-06-26 06:00,26,153.95,153.975,153.95,153.975,10
20141001|2014-06-26 06:30,26,153.975,154.15,153.975,154.15,58
20141001|2014-06-26 07:00,26,154.125,154.3,154.05,154.3,46
20141001|2014-06-26 07:30,26,154.25,154.325,154.175,154.3,87
20141001|2014-06-26 08:00,26,154.2,154.475,154.075,154.475,125
20141001|2014-06-26 08:30,26,154.475,154.55,154.2,154.325,402
20141001|2014-06-26 09:00,26,154.3,154.4,153.725,153.775,1317
20141001|2014-06-26 09:30,26,153.775,154.2,153.75,153.85,907
20141001|2014-06-26 10:00,26,153.8,154,153.725,153.875,633
20141001|2014-06-26 10:30,26,153.925,154.675,153.825,154.575,1226
20141001|2014-06-26 11:00,26,154.55,154.6,154.225,154.525,813
20141001|2014-06-26 11:30,26,154.575,154.9,154.5,154.9,321
20141001|2014-06-26 12:00,26,154.9,155.225,154.825,155.225,504
20141001|2014-06-26 12:30,26,155.25,155.7,155.15,155.5,1225
20141001|2014-06-26 13:00,26,155.5,155.675,155.5,155.525,354
20141001|2014-06-26 13:30,26,155.6,155.675,155.4,155.4,53
20141001|2014-06-26 14:00,26,155.375,155.55,155.275,155.3,32
20141001|2014-06-26 14:30,26,155.325,155.325,155.275,155.3,23
20141001|2014-06-26 15:00,26,155.275,155.275,155.1,155.1,102
20141001|2014-06-26 15:30,26,155.15,155.475,155.1,155.475,75
20141001|2014-06-26 17:00,27,155.25,155.5,155.25,155.5,7
20141001|2014-06-26 17:30,27,155.45,155.45,155.125,155.15,21
20141001|2014-06-26 18:00,27,155.175,155.175,155.025,155.025,15
20141001|2014-06-26 19:00,27,155.05,155.075,154.95,154.95,18
20141001|2014-06-26 19:30,27,154.9,155,154.9,155,3
20141001|2014-06-26 20:00,27,154.975,155.025,154.775,154.775,17
20141001|2014-06-26 21:00,27,154.8,154.8,154.8,154.8,3
20141001|2014-06-26 21:30,27,154.775,154.775,154.775,154.775,1
20141001|2014-06-26 22:00,27,154.9,154.9,154.8,154.8,7
20141001|2014-06-26 22:30,27,154.8,154.8,154.675,154.675,13
20141001|2014-06-26 23:00,27,154.7,154.7,154.675,154.7,6
20141001|2014-06-26 23:30,27,154.7,154.7,154.7,154.7,2
20141001|2014-06-27 00:00,27,154.7,154.7,154.7,154.7,2
20141001|2014-06-27 01:30,27,154.725,154.725,154.725,154.725,2
20141001|2014-06-27 02:00,27,154.825,154.825,154.825,154.825,1
20141001|2014-06-27 02:30,27,154.725,154.725,154.725,154.725,1
20141001|2014-06-27 03:00,27,154.725,154.725,154.725,154.725,1
20141001|2014-06-27 04:00,27,154.7,154.7,154.7,154.7,2
20141001|2014-06-27 05:00,27,154.725,154.725,154.725,154.725,1
20141001|2014-06-27 06:00,27,154.725,154.725,154.725,154.725,1
20141001|2014-06-27 06:30,27,154.725,154.875,154.725,154.875,17
20141001|2014-06-27 07:00,27,154.75,155.025,154.75,155.025,26
20141001|2014-06-27 07:30,27,154.975,155.1,154.975,155.05,33
20141001|2014-06-27 08:00,27,155.05,155.125,154.55,154.6,180
20141001|2014-06-27 08:30,27,154.55,155.2,154.475,155.175,327
20141001|2014-06-27 09:00,27,155.175,155.2,154.675,155.075,907
20141001|2014-06-27 09:30,27,155.075,155.4,154.925,155.2,535
20141001|2014-06-27 10:00,27,155.225,155.5,155.125,155.35,541
20141001|2014-06-27 10:30,27,155.3,155.375,154.55,154.675,1153
20141001|2014-06-27 11:00,27,154.7,155.1,154.65,154.95,678
20141001|2014-06-27 11:30,27,154.925,155.525,154.425,154.775,764
20141001|2014-06-27 12:00,27,154.7,154.775,154.1,154.6,652
20141001|2014-06-27 12:30,27,154.6,154.8,153.925,153.975,1001
20141001|2014-06-27 13:00,27,154,154.55,154,154.55,305
20141001|2014-06-27 13:30,27,154.45,154.55,154.4,154.55,53
20141001|2014-06-30 09:00,30,154.9,155.75,154.425,154.95,1701
20141001|2014-06-30 09:30,30,154.9,154.95,153.2,153.45,1334
20141001|2014-06-30 10:00,30,153.5,153.5,152.6,153.075,738
20141001|2014-06-30 10:30,30,153.125,153.2,152.625,153,328
20141001|2014-06-30 11:00,30,152.975,153.75,152.85,153.55,701
20141001|2014-06-30 11:30,30,153.525,153.575,153.15,153.575,169
20141001|2014-06-30 12:00,30,153.525,153.55,152.95,153,423
20141001|2014-06-30 12:30,30,152.975,153.6,152.95,153.175,868
20141001|2014-06-30 13:00,30,153.175,153.45,153.15,153.45,171
20141001|2014-06-30 13:30,30,153.4,153.45,153.35,153.35,10
20141001|2014-06-30 14:00,30,153.45,153.45,153.425,153.45,14
20141001|2014-06-30 14:30,30,153.5,153.675,153.5,153.65,29
20141001|2014-06-30 15:00,30,153.675,153.675,153.475,153.675,48
20141001|2014-06-30 15:30,30,153.6,153.675,153.55,153.55,13
20141001|2014-06-30 17:00,1,153.55,153.95,153.55,153.95,16
20141001|2014-06-30 17:30,1,153.725,153.825,153.725,153.775,6
20141001|2014-06-30 18:00,1,153.9,153.95,153.725,153.725,12
20141001|2014-06-30 18:30,1,153.7,153.875,153.65,153.85,14
20141001|2014-06-30 19:00,1,153.9,154,153.9,154,25
20141001|2014-06-30 19:30,1,154,154.3,154,154.3,21
20141001|2014-06-30 20:00,1,154.225,154.45,154.225,154.45,12
20141001|2014-06-30 20:30,1,154.4,154.4,154.35,154.35,9
20141001|2014-06-30 21:00,1,154.375,154.375,154.375,154.375,8
20141001|2014-06-30 21:30,1,154.35,154.375,154.3,154.375,8
20141001|2014-06-30 22:00,1,154.35,154.4,154.35,154.4,11
20141001|2014-06-30 23:00,1,154.35,154.35,154.35,154.35,1
20141001|2014-07-01 00:00,1,154.4,154.4,154.4,154.4,9
20141001|2014-07-01 00:30,1,154.35,154.35,154.35,154.35,4
20141001|2014-07-01 01:00,1,154.35,154.35,154.35,154.35,1
20141001|2014-07-01 01:30,1,154.4,154.4,154.4,154.4,1
20141001|2014-07-01 02:00,1,154.35,154.35,154,154.075,40
20141001|2014-07-01 02:30,1,154.075,154.075,153.775,153.8,25
20141001|2014-07-01 03:00,1,153.8,153.8,153.7,153.7,46
20141001|2014-07-01 03:30,1,153.675,153.675,153.675,153.675,1
20141001|2014-07-01 04:00,1,153.675,153.675,153.575,153.675,45
20141001|2014-07-01 04:30,1,153.675,153.675,153.65,153.65,3
20141001|2014-07-01 05:00,1,153.6,153.6,153.6,153.6,5
20141001|2014-07-01 05:30,1,153.675,153.7,153.675,153.7,2
20141001|2014-07-01 06:00,1,153.825,153.825,153.825,153.825,13
20141001|2014-07-01 06:30,1,154.075,154.075,154.075,154.075,1
20141001|2014-07-01 07:00,1,154.05,154.325,154.05,154.325,12
20141001|2014-07-01 07:30,1,154.225,154.6,154.225,154.55,58
20141001|2014-07-01 08:00,1,154.525,154.6,154.475,154.6,95
20141001|2014-07-01 08:30,1,154.575,154.9,154.575,154.775,280
20141001|2014-07-01 09:00,1,154.775,155,154.275,154.45,768
20141001|2014-07-01 09:30,1,154.4,154.85,154.325,154.55,706
20141001|2014-07-01 10:00,1,154.625,154.775,154.225,154.225,631
20141001|2014-07-01 10:30,1,154.225,154.8,154.2,154.75,519
20141001|2014-07-01 11:00,1,154.775,155.15,154.775,155,779
20141001|2014-07-01 11:30,1,155.025,155.175,154.975,155,452
20141001|2014-07-01 12:00,1,155,155.275,154.975,155.25,393
20141001|2014-07-01 12:30,1,155.25,155.25,154.925,155,635
20141001|2014-07-01 13:00,1,155.025,155.075,154.9,155.075,148
20141001|2014-07-01 13:30,1,155,155.075,155,155.025,15
20141001|2014-07-01 14:00,1,155.025,155.025,155,155,10
20141001|2014-07-01 14:30,1,155.1,155.15,155.05,155.125,12
20141001|2014-07-01 15:00,1,155.05,155.1,154.925,154.925,25
20141001|2014-07-01 15:30,1,154.9,155.175,154.8,155.175,24
20141001|2014-07-01 17:00,2,155,155.2,154.95,155,16
20141001|2014-07-01 17:30,2,155,155,155,155,1
20141001|2014-07-01 18:00,2,154.925,154.925,154.9,154.925,5
20141001|2014-07-01 18:30,2,155.1,155.175,155.1,155.175,3
20141001|2014-07-01 19:00,2,155.175,155.175,155.175,155.175,1
20141001|2014-07-01 19:30,2,155.225,155.225,155.075,155.175,11
20141001|2014-07-01 20:00,2,155.15,155.15,155.15,155.15,1
20141001|2014-07-01 20:30,2,155.2,155.225,155.2,155.225,4
20141001|2014-07-01 21:30,2,155.225,155.225,155.225,155.225,6
20141001|2014-07-01 22:00,2,155.175,155.225,155.175,155.225,4
20141001|2014-07-01 23:00,2,155.175,155.175,155.175,155.175,2
20141001|2014-07-01 23:30,2,155.225,155.3,155.225,155.3,8
20141001|2014-07-02 00:00,2,155.3,155.3,155.3,155.3,14
20141001|2014-07-02 00:30,2,155.35,155.35,155.325,155.325,5
20141001|2014-07-02 01:00,2,155.325,155.325,155.325,155.325,5
20141001|2014-07-02 01:30,2,155.3,155.3,155.1,155.1,25
20141001|2014-07-02 03:30,2,155.2,155.225,155.2,155.225,5
20141001|2014-07-02 04:00,2,155.35,155.35,155.3,155.3,4
20141001|2014-07-02 04:30,2,155.3,155.325,155.3,155.325,10
20141001|2014-07-02 05:00,2,155.325,155.325,155.275,155.275,8
20141001|2014-07-02 05:30,2,155.35,155.35,155.275,155.275,17
20141001|2014-07-02 06:00,2,155.3,155.3,155.25,155.3,12
20141001|2014-07-02 06:30,2,155.3,155.325,155.05,155.1,36
20141001|2014-07-02 07:00,2,155.125,155.725,155.125,155.725,108
20141001|2014-07-02 07:30,2,155.725,155.8,155.65,155.725,138
20141001|2014-07-02 08:00,2,155.725,155.975,155.7,155.9,324
20141001|2014-07-02 08:30,2,155.85,156,155.775,155.95,224
20141001|2014-07-02 09:00,2,155.975,156,155.375,155.85,1554
20141001|2014-07-02 09:30,2,155.825,156.15,155.775,155.975,1595
20141001|2014-07-02 10:00,2,155.975,156.125,154.45,154.5,1841
20141001|2014-07-02 10:30,2,154.55,155.275,154.325,155.175,1221
20141001|2014-07-02 11:00,2,155.175,155.5,155.125,155.15,771
20141001|2014-07-02 11:30,2,155.15,155.15,154.65,154.825,739
20141001|2014-07-02 12:00,2,154.775,155.4,154.65,155.325,443
20141001|2014-07-02 12:30,2,155.375,155.85,155.275,155.7,716
20141001|2014-07-02 13:00,2,155.675,156.35,155.65,156.325,562
20141001|2014-07-02 13:30,2,156.275,156.75,156.275,156.75,559
20141001|2014-07-02 14:00,2,156.7,157.75,156.4,157.675,988
20141001|2014-07-02 14:30,2,157.7,158,156.725,157.25,513
20141001|2014-07-02 15:00,2,157.225,157.8,157.175,157.375,117
20141001|2014-07-02 15:30,2,157.45,157.45,157.2,157.225,36
20141001|2014-07-02 17:00,3,157.35,157.6,157,157,87
20141001|2014-07-02 17:30,3,157.1,157.1,157,157,11
20141001|2014-07-02 18:00,3,157.025,157.075,156.95,156.95,12
20141001|2014-07-02 18:30,3,156.875,156.925,156.825,156.825,5
20141001|2014-07-02 19:00,3,156.875,157.025,156.875,157.025,7
20141001|2014-07-02 20:00,3,156.9,156.9,156.9,156.9,1
20141001|2014-07-02 20:30,3,156.9,157,156.9,157,3
20141001|2014-07-02 21:00,3,156.925,157.075,156.925,157,12
20141001|2014-07-02 21:30,3,157,157.05,156.875,156.875,32
20141001|2014-07-02 22:00,3,156.975,156.975,156.975,156.975,1
20141001|2014-07-02 22:30,3,157.1,157.1,156.975,156.975,4
20141001|2014-07-02 23:00,3,157.1,157.1,156.975,156.975,11
20141001|2014-07-02 23:30,3,157.1,157.1,157.1,157.1,3
20141001|2014-07-03 00:00,3,157.1,157.1,157.025,157.025,4
20141001|2014-07-03 00:30,3,156.975,156.975,156.975,156.975,2
20141001|2014-07-03 01:00,3,156.925,156.925,156.925,156.925,1
20141001|2014-07-03 02:00,3,156.95,156.95,156.95,156.95,1
20141001|2014-07-03 02:30,3,156.925,156.925,156.925,156.925,1
20141001|2014-07-03 03:30,3,156.95,156.95,156.95,156.95,2
20141001|2014-07-03 04:00,3,156.975,156.975,156.975,156.975,1
20141001|2014-07-03 04:30,3,156.95,157.025,156.95,157.025,4
20141001|2014-07-03 05:00,3,157.05,157.1,157.05,157.1,10
20141001|2014-07-03 05:30,3,156.9,156.925,156.85,156.875,17
20141001|2014-07-03 06:00,3,156.875,156.875,156.825,156.875,23
20141001|2014-07-03 06:30,3,156.875,156.95,156.85,156.925,12
20141001|2014-07-03 07:00,3,156.975,156.975,156.8,156.9,101
20141001|2014-07-03 07:30,3,156.95,157.15,156.9,157.1,122
20141001|2014-07-03 08:00,3,157,157.35,156.85,157.275,325
20141001|2014-07-03 08:30,3,157.275,157.45,156.95,157.25,156
20141001|2014-07-03 09:00,3,157.3,157.3,156.625,156.825,508
20141001|2014-07-03 09:30,3,156.825,156.975,156.525,156.65,944
20141001|2014-07-03 10:00,3,156.65,156.8,156.325,156.475,919
20141001|2014-07-03 10:30,3,156.525,156.825,156.425,156.7,1115
20141001|2014-07-03 11:00,3,156.675,157.025,156.575,156.925,827
20141001|2014-07-03 11:30,3,156.925,157.25,156.75,156.9,1287
20141001|2014-07-03 12:00,3,156.825,156.95,156.75,156.85,293
20141001|2014-07-07 09:00,7,157.1,157.775,156.775,157.2,1560
20141001|2014-07-07 09:30,7,157.15,157.675,157.025,157.65,694
20141001|2014-07-07 10:00,7,157.625,157.8,157.325,157.6,1698
20141001|2014-07-07 10:30,7,157.575,157.6,156.725,157.05,1177
20141001|2014-07-07 11:00,7,156.95,157.175,156.475,156.475,1010
20141001|2014-07-07 11:30,7,156.475,156.9,155.85,155.85,2047
20141001|2014-07-07 12:00,7,155.85,156.55,155.775,156.25,871
20141001|2014-07-07 12:30,7,156.375,156.85,156.175,156.55,693
20141001|2014-07-07 13:00,7,156.55,156.775,156.525,156.725,418
20141001|2014-07-07 13:30,7,156.75,156.825,156.7,156.75,47
20141001|2014-07-07 14:00,7,156.775,156.8,156.725,156.725,5
20141001|2014-07-07 14:30,7,156.8,156.8,156.725,156.775,8
20141001|2014-07-07 15:00,7,156.75,156.775,156.7,156.75,19
20141001|2014-07-07 15:30,7,156.725,156.8,156.65,156.65,70
20141001|2014-07-07 17:00,8,156.65,156.65,156.6,156.625,31
20141001|2014-07-07 17:30,8,156.5,156.625,156.475,156.625,4
20141001|2014-07-07 18:00,8,156.475,156.475,156.3,156.325,55
20141001|2014-07-07 18:30,8,156.325,156.325,156.125,156.125,33
20141001|2014-07-07 19:00,8,156.2,156.325,156.2,156.225,38
20141001|2014-07-07 19:30,8,156.3,156.625,156.3,156.625,52
20141001|2014-07-07 20:00,8,156.55,156.725,156.55,156.725,10
20141001|2014-07-07 20:30,8,156.675,156.7,156.675,156.7,3
20141001|2014-07-07 21:00,8,156.75,156.775,156.75,156.75,8
20141001|2014-07-08 00:00,8,156.75,156.8,156.75,156.8,10
20141001|2014-07-08 03:30,8,156.7,156.7,156.7,156.7,1
20141001|2014-07-08 04:00,8,156.725,156.725,156.725,156.725,1
20141001|2014-07-08 05:30,8,156.775,156.775,156.775,156.775,1
20141001|2014-07-08 06:00,8,156.625,156.625,156.625,156.625,1
20141001|2014-07-08 07:00,8,156.675,157,156.675,156.975,50
20141001|2014-07-08 07:30,8,156.9,156.9,156.5,156.5,92
20141001|2014-07-08 08:00,8,156.55,156.575,155.925,156,242
20141001|2014-07-08 08:30,8,156.05,156.35,155.975,156.175,312
20141001|2014-07-08 09:00,8,156.2,156.475,155.275,155.625,2528
20141001|2014-07-08 09:30,8,155.625,156.25,155.525,156.25,1012
20141001|2014-07-08 10:00,8,156.225,156.275,155.8,155.9,626
20141001|2014-07-08 10:30,8,155.85,156.075,155.8,155.875,301
20141001|2014-07-08 11:00,8,155.8,155.975,155.725,155.775,382
20141001|2014-07-08 11:30,8,155.775,155.9,155.65,155.85,271
20141001|2014-07-08 12:00,8,155.825,155.95,155.575,155.775,449
20141001|2014-07-08 12:30,8,155.775,156.1,155.6,156.025,761
20141001|2014-07-08 13:00,8,156.1,156.1,155.9,156.1,230
20141001|2014-07-08 13:30,8,156.075,156.1,156.05,156.05,7
20141001|2014-07-08 14:00,8,156.075,156.1,155.975,156.025,20
20141001|2014-07-08 14:30,8,156,156,155.95,155.95,22
20141001|2014-07-08 15:00,8,156.025,156.025,156.025,156.025,1
20141001|2014-07-08 15:30,8,156.075,156.125,156.025,156.075,17
20141001|2014-07-08 17:00,9,155.925,155.925,155.925,155.925,3
20141001|2014-07-08 17:30,9,156.125,156.3,156.125,156.275,5
20141001|2014-07-08 19:00,9,156.225,156.225,156.225,156.225,3
20141001|2014-07-08 20:00,9,156.25,156.25,156.25,156.25,1
20141001|2014-07-08 20:30,9,156.3,156.3,156.25,156.25,2
20141001|2014-07-08 21:00,9,156.25,156.25,156.25,156.25,1
20141001|2014-07-08 22:00,9,156.275,156.275,156.275,156.275,1
20141001|2014-07-08 22:30,9,156.2,156.225,156.15,156.15,8
20141001|2014-07-09 00:00,9,156.225,156.25,156.225,156.225,5
20141001|2014-07-09 01:30,9,156.3,156.3,156.3,156.3,1
20141001|2014-07-09 02:00,9,156.275,156.275,156.275,156.275,1
20141001|2014-07-09 02:30,9,156.3,156.35,156.3,156.35,10
20141001|2014-07-09 03:00,9,156.3,156.325,156.3,156.325,6
20141001|2014-07-09 03:30,9,156.35,156.35,156.275,156.3,5
20141001|2014-07-09 04:00,9,156.325,156.325,156.25,156.3,4
20141001|2014-07-09 04:30,9,156.35,156.35,156.325,156.325,8
20141001|2014-07-09 06:00,9,156.325,156.575,156.325,156.575,71
20141001|2014-07-09 06:30,9,156.625,156.9,156.625,156.9,310
20141001|2014-07-09 07:00,9,156.875,157.025,156.85,156.925,109
20141001|2014-07-09 07:30,9,156.95,157.025,156.9,157.025,167
20141001|2014-07-09 08:00,9,157.05,157.225,156.875,157.175,327
20141001|2014-07-09 08:30,9,157.175,157.5,157.025,157.075,652
20141001|2014-07-09 09:00,9,157.1,157.325,156.75,156.775,1405
20141001|2014-07-09 09:30,9,156.775,156.825,156.3,156.65,1101
20141001|2014-07-09 10:00,9,156.7,156.75,155.55,155.55,1347
20141001|2014-07-09 10:30,9,155.575,155.8,154.85,154.925,1400
20141001|2014-07-09 11:00,9,154.9,155.2,154.175,154.325,1997
20141001|2014-07-09 11:30,9,154.325,154.375,152.975,152.975,2987
20141001|2014-07-09 12:00,9,152.975,153.175,152.975,153.175,497
20141001|2014-07-09 12:30,9,153.175,154,153.125,153.45,2122
20141001|2014-07-09 13:00,9,153.45,153.8,153.375,153.8,655
20141001|2014-07-09 13:30,9,153.75,153.95,153.75,153.85,195
20141001|2014-07-09 14:00,9,153.825,153.925,153.8,153.825,123
20141001|2014-07-09 14:30,9,153.8,153.9,153.725,153.825,65
20141001|2014-07-09 15:00,9,153.9,153.925,153.85,153.925,98
20141001|2014-07-09 15:30,9,153.925,153.925,153.775,153.85,79
20141001|2014-07-09 17:00,10,153.875,154,153.875,154,57
20141001|2014-07-09 17:30,10,154.1,154.225,154.1,154.125,22
20141001|2014-07-09 18:00,10,154.1,154.125,153.975,154,141
20141001|2014-07-09 18:30,10,154,154,153.925,154,24
20141001|2014-07-09 19:00,10,154,154,153.95,153.95,30
20141001|2014-07-09 19:30,10,154,154,153.925,153.95,12
20141001|2014-07-09 20:00,10,153.975,153.975,153.925,153.975,25
20141001|2014-07-09 20:30,10,153.925,153.925,153.925,153.925,1
20141001|2014-07-09 21:00,10,153.925,153.975,153.9,153.9,18
20141001|2014-07-09 21:30,10,153.975,153.975,153.9,153.9,6
20141001|2014-07-09 22:00,10,153.9,153.925,153.85,153.925,12
20141001|2014-07-09 22:30,10,153.85,153.925,153.85,153.925,8
20141001|2014-07-09 23:00,10,153.85,153.925,153.8,153.8,20
20141001|2014-07-09 23:30,10,153.8,153.85,153.8,153.85,8
20141001|2014-07-10 00:00,10,153.85,153.85,153.775,153.85,5
20141001|2014-07-10 01:30,10,153.875,153.975,153.875,153.975,12
20141001|2014-07-10 02:00,10,153.975,153.975,153.975,153.975,2
20141001|2014-07-10 02:30,10,154,154,153.85,153.875,15
20141001|2014-07-10 03:00,10,153.875,153.875,153.875,153.875,1
20141001|2014-07-10 03:30,10,153.825,153.875,153.775,153.875,26
20141001|2014-07-10 04:00,10,153.875,153.925,153.8,153.8,6
20141001|2014-07-10 04:30,10,153.85,153.85,153.775,153.775,2
20141001|2014-07-10 05:00,10,153.775,153.8,153.725,153.8,15
20141001|2014-07-10 05:30,10,153.725,153.725,153.675,153.7,22
20141001|2014-07-10 06:00,10,153.7,153.85,153.65,153.65,48
20141001|2014-07-10 06:30,10,153.75,153.8,153.5,153.75,128
20141001|2014-07-10 07:00,10,153.475,153.75,153.475,153.675,40
20141001|2014-07-10 07:30,10,153.65,153.65,152.7,153.075,469
20141001|2014-07-10 08:00,10,153.05,153.075,151.5,151.925,1570
20141001|2014-07-10 08:30,10,151.875,152.25,151.35,151.375,788
20141001|2014-07-10 09:00,10,151.375,151.6,150.55,150.65,2568
20141001|2014-07-10 09:30,10,150.6,151.6,150.55,151.425,1955
20141001|2014-07-10 10:00,10,151.4,151.875,151.1,151.875,1539
20141001|2014-07-10 10:30,10,151.85,152.225,150.75,151.25,1072
20141001|2014-07-10 11:00,10,151.275,151.275,150.875,151.025,532
20141001|2014-07-10 11:30,10,151.05,151.15,150.675,150.675,620
20141001|2014-07-10 12:00,10,150.75,151,150.55,150.625,470
20141001|2014-07-10 12:30,10,150.575,150.9,150.55,150.575,1235
20141001|2014-07-10 13:00,10,150.625,150.725,150.55,150.7,511
20141001|2014-07-10 13:30,10,150.675,150.9,150.675,150.8,216
20141001|2014-07-10 14:00,10,150.8,150.825,150.65,150.65,53
20141001|2014-07-10 14:30,10,150.65,150.725,150.6,150.6,26
20141001|2014-07-10 15:00,10,150.75,150.75,150.6,150.65,10
20141001|2014-07-10 15:30,10,150.625,150.85,150.55,150.85,77
20141001|2014-07-10 17:00,11,150.6,150.6,150.125,150.5,37
20141001|2014-07-10 17:30,11,150.45,150.65,150.2,150.65,97
20141001|2014-07-10 18:00,11,150.625,150.65,150.5,150.575,27
20141001|2014-07-10 18:30,11,150.5,150.575,150.475,150.475,9
20141001|2014-07-10 19:00,11,150.475,150.525,150.2,150.25,12
20141001|2014-07-10 19:30,11,150.35,150.35,150.2,150.35,6
20141001|2014-07-10 20:00,11,150.375,150.375,150.2,150.25,10
20141001|2014-07-10 20:30,11,150.2,150.275,150.2,150.225,5
20141001|2014-07-10 21:00,11,150.2,150.325,150.2,150.325,13
20141001|2014-07-10 21:30,11,150.2,150.325,150.2,150.325,5
20141001|2014-07-10 22:00,11,150.3,150.3,150.2,150.25,6
20141001|2014-07-10 22:30,11,150.2,150.2,150.2,150.2,8
20141001|2014-07-10 23:30,11,150.275,150.325,150.275,150.325,4
20141001|2014-07-11 00:00,11,150.2,150.35,150.175,150.35,4
20141001|2014-07-11 01:00,11,150.225,150.375,150.225,150.375,8
20141001|2014-07-11 01:30,11,150.35,150.425,150.35,150.425,7
20141001|2014-07-11 02:00,11,150.45,150.45,150.4,150.4,3
20141001|2014-07-11 02:30,11,150.4,150.4,150.4,150.4,1
20141001|2014-07-11 03:00,11,150.45,150.45,150.45,150.45,1
20141001|2014-07-11 03:30,11,150.2,150.2,150.2,150.2,1
20141001|2014-07-11 04:30,11,150.25,150.425,150.25,150.425,11
20141001|2014-07-11 05:00,11,150.425,150.425,150.425,150.425,8
20141001|2014-07-11 06:00,11,150.425,150.725,150.4,150.725,71
20141001|2014-07-11 06:30,11,150.725,150.8,150.65,150.75,43
20141001|2014-07-11 07:00,11,150.8,150.8,150.6,150.6,32
20141001|2014-07-11 07:30,11,150.575,151,150.575,150.95,258
20141001|2014-07-11 08:00,11,150.9,150.9,150.55,150.55,131
20141001|2014-07-11 08:30,11,150.575,150.65,150.475,150.5,273
20141001|2014-07-11 09:00,11,150.525,150.725,149.95,150.125,1250
20141001|2014-07-11 09:30,11,150.1,150.2,149.45,149.725,1382
20141001|2014-07-11 10:00,11,149.75,149.825,149.45,149.675,661
20141001|2014-07-11 10:30,11,149.7,150.725,149.7,149.85,868
20141001|2014-07-11 11:00,11,149.85,150,149.625,149.9,376
20141001|2014-07-11 11:30,11,149.9,150.375,149.6,149.9,724
20141001|2014-07-11 12:00,11,149.9,150.95,149.9,150.4,1344
20141001|2014-07-11 12:30,11,150.375,151.625,150.325,151.575,1764
20141001|2014-07-11 13:00,11,151.6,152.025,151.5,151.7,689
20141001|2014-07-11 13:30,11,151.75,151.85,151.675,151.8,86
20141001|2014-07-14 09:00,14,151.625,152,151.35,151.5,1757
20141001|2014-07-14 09:30,14,151.425,151.525,150.55,150.65,1047
20141001|2014-07-14 10:00,14,150.6,150.9,150.075,150.425,716
20141001|2014-07-14 10:30,14,150.425,150.925,150.3,150.775,307
20141001|2014-07-14 11:00,14,150.75,151.55,150.65,151.075,465
20141001|2014-07-14 11:30,14,151.25,151.475,150.975,151.125,378
20141001|2014-07-14 12:00,14,151.2,151.2,150.7,150.775,363
20141001|2014-07-14 12:30,14,150.775,151.125,150.5,150.9,1379
20141001|2014-07-14 13:00,14,150.875,151.35,150.775,151.225,416
20141001|2014-07-14 13:30,14,151.25,151.35,151.2,151.25,114
20141001|2014-07-14 14:00,14,151.225,151.225,151.15,151.2,7
20141001|2014-07-14 14:30,14,151.225,151.275,151.225,151.25,12
20141001|2014-07-14 15:00,14,151.2,151.2,151.125,151.125,29
20141001|2014-07-14 15:30,14,151.15,151.25,151.1,151.15,68
20141001|2014-07-14 17:00,15,151.25,151.325,150.85,150.875,78
20141001|2014-07-14 17:30,15,150.85,150.85,150.6,150.6,102
20141001|2014-07-14 18:00,15,150.7,151,150.675,151,41
20141001|2014-07-14 18:30,15,151,151.1,150.975,150.975,11
20141001|2014-07-14 19:00,15,150.9,151.075,150.9,150.975,13
20141001|2014-07-14 19:30,15,151,151.1,151,151.1,4
20141001|2014-07-14 20:30,15,151.1,151.1,151,151,9
20141001|2014-07-14 21:00,15,151.1,151.125,151.1,151.125,3
20141001|2014-07-14 21:30,15,151.1,151.325,151.1,151.325,18
20141001|2014-07-14 22:00,15,151.325,151.325,151.075,151.125,18
20141001|2014-07-14 22:30,15,151.15,151.15,151.15,151.15,1
20141001|2014-07-14 23:30,15,151.275,151.425,151.275,151.425,19
20141001|2014-07-15 00:30,15,151.425,151.425,151.425,151.425,1
20141001|2014-07-15 01:00,15,151.225,151.425,151.225,151.425,2
20141001|2014-07-15 01:30,15,151.4,151.4,151.4,151.4,1
20141001|2014-07-15 02:00,15,151,151,150.975,150.975,6
20141001|2014-07-15 03:00,15,151.05,151.25,151.05,151.25,3
20141001|2014-07-15 04:00,15,151.1,151.1,151.1,151.1,2
20141001|2014-07-15 04:30,15,151.075,151.2,151.075,151.2,6
20141001|2014-07-15 05:00,15,151,151,151,151,1
20141001|2014-07-15 06:00,15,151.25,151.25,151.25,151.25,2
20141001|2014-07-15 06:30,15,151.275,151.4,151.225,151.4,35
20141001|2014-07-15 07:00,15,151.4,151.75,151.4,151.575,91
20141001|2014-07-15 07:30,15,151.725,151.8,151.425,151.725,92
20141001|2014-07-15 08:00,15,151.85,151.9,151.525,151.75,122
20141001|2014-07-15 08:30,15,151.775,152.1,151.65,152.075,305
20141001|2014-07-15 09:00,15,152.1,152.15,151.7,152.075,1162
20141001|2014-07-15 09:30,15,152.075,152.125,151.35,151.6,1019
20141001|2014-07-15 10:00,15,151.625,151.625,151.225,151.275,763
20141001|2014-07-15 10:30,15,151.275,151.425,151,151.325,517
20141001|2014-07-15 11:00,15,151.325,151.65,151.1,151.6,741
20141001|2014-07-15 11:30,15,151.65,151.875,151.525,151.7,523
20141001|2014-07-15 12:00,15,151.675,151.75,151.5,151.5,449
20141001|2014-07-15 12:30,15,151.55,151.925,151.475,151.825,830
20141001|2014-07-15 13:00,15,151.9,151.9,151.7,151.8,267
20141001|2014-07-15 13:30,15,151.8,151.8,151.8,151.8,3
20141001|2014-07-15 14:00,15,151.825,151.825,151.75,151.825,15
20141001|2014-07-15 14:30,15,151.8,151.8,151.75,151.8,16
20141001|2014-07-15 15:00,15,151.8,151.8,151.75,151.75,6
20141001|2014-07-15 15:30,15,151.725,151.75,151.7,151.7,15
20141001|2014-07-15 17:00,16,151.825,151.825,151.55,151.575,31
20141001|2014-07-15 17:30,16,151.7,151.7,151.575,151.575,16
20141001|2014-07-15 18:00,16,151.7,151.725,151.675,151.725,8
20141001|2014-07-15 18:30,16,151.575,151.725,151.525,151.575,13
20141001|2014-07-15 19:00,16,151.75,151.8,151.75,151.8,6
20141001|2014-07-15 20:00,16,151.7,151.8,151.7,151.8,6
20141001|2014-07-15 20:30,16,151.7,151.7,151.675,151.675,6
20141001|2014-07-15 21:00,16,151.675,151.675,151.675,151.675,1
20141001|2014-07-15 21:30,16,151.7,151.7,151.7,151.7,1
20141001|2014-07-15 22:00,16,151.7,151.7,151.7,151.7,3
20141001|2014-07-15 22:30,16,151.7,151.7,151.7,151.7,1
20141001|2014-07-15 23:00,16,151.675,151.675,151.65,151.65,5
20141001|2014-07-16 00:30,16,151.65,151.65,151.6,151.6,33
20141001|2014-07-16 01:00,16,151.675,151.675,151.675,151.675,2
20141001|2014-07-16 01:30,16,151.725,151.725,151.7,151.7,2
20141001|2014-07-16 03:00,16,151.625,151.625,151.625,151.625,1
20141001|2014-07-16 03:30,16,151.725,151.725,151.725,151.725,1
20141001|2014-07-16 04:00,16,151.75,151.8,151.675,151.675,16
20141001|2014-07-16 04:30,16,151.825,151.825,151.825,151.825,3
20141001|2014-07-16 05:00,16,151.8,151.825,151.8,151.825,2
20141001|2014-07-16 05:30,16,151.85,151.85,151.775,151.775,8
20141001|2014-07-16 06:30,16,151.65,151.65,151.525,151.575,28
20141001|2014-07-16 07:00,16,151.575,151.575,151.425,151.55,80
20141001|2014-07-16 07:30,16,151.575,151.625,151.45,151.5,75
20141001|2014-07-16 08:00,16,151.5,151.5,151.1,151.2,297
20141001|2014-07-16 08:30,16,151.25,151.35,151.2,151.25,177
20141001|2014-07-16 09:00,16,151.25,151.55,151.125,151.375,1944
20141001|2014-07-16 09:30,16,151.375,151.775,151.075,151.3,1091
20141001|2014-07-16 10:00,16,151.325,151.425,151.1,151.3,712
20141001|2014-07-16 10:30,16,151.325,151.325,150.875,150.975,951
20141001|2014-07-16 11:00,16,150.975,151.225,150.925,151.175,719
20141001|2014-07-16 11:30,16,151.175,151.625,151.05,151.075,548
20141001|2014-07-16 12:00,16,151.075,151.35,151.075,151.2,345
20141001|2014-07-16 12:30,16,151.2,151.5,151.025,151.475,933
20141001|2014-07-16 13:00,16,151.525,151.9,151.3,151.9,589
20141001|2014-07-16 13:30,16,151.9,151.95,151.725,151.875,202
20141001|2014-07-16 14:00,16,151.875,152.3,151.875,152.3,353
20141001|2014-07-16 14:30,16,152.3,152.5,152.175,152.225,246
20141001|2014-07-16 15:00,16,152.25,152.25,152.025,152.125,39
20141001|2014-07-16 15:30,16,152.05,152.4,152.05,152.4,37
20141001|2014-07-16 17:00,17,152.4,152.775,152.4,152.55,230
20141001|2014-07-16 17:30,17,152.75,152.85,152.675,152.85,107
20141001|2014-07-16 18:00,17,152.8,152.9,152.8,152.9,87
20141001|2014-07-16 18:30,17,152.9,152.95,152.825,152.825,7
20141001|2014-07-16 19:00,17,152.8,152.8,152.675,152.775,36
20141001|2014-07-16 19:30,17,152.85,152.9,152.775,152.825,17
20141001|2014-07-16 20:00,17,152.775,152.8,152.75,152.75,6
20141001|2014-07-16 20:30,17,152.725,152.725,152.7,152.7,5
20141001|2014-07-16 21:00,17,152.675,152.75,152.675,152.75,15
20141001|2014-07-16 21:30,17,152.8,152.8,152.7,152.7,16
20141001|2014-07-16 22:00,17,152.8,152.8,152.8,152.8,5
20141001|2014-07-16 22:30,17,152.7,152.8,152.625,152.7,36
20141001|2014-07-16 23:00,17,152.65,152.65,152.575,152.6,23
20141001|2014-07-16 23:30,17,152.6,152.6,152.575,152.575,4
20141001|2014-07-17 00:30,17,152.675,152.7,152.575,152.7,15
20141001|2014-07-17 01:30,17,152.7,152.7,152.7,152.7,1
20141001|2014-07-17 02:00,17,152.6,152.7,152.6,152.7,11
20141001|2014-07-17 02:30,17,152.625,152.625,152.625,152.625,1
20141001|2014-07-17 03:00,17,152.625,152.675,152.575,152.6,18
20141001|2014-07-17 03:30,17,152.65,152.675,152.55,152.55,8
20141001|2014-07-17 04:00,17,152.625,152.675,152.6,152.675,17
20141001|2014-07-17 04:30,17,152.575,152.725,152.575,152.675,6
20141001|2014-07-17 05:00,17,152.675,152.75,152.55,152.55,9
20141001|2014-07-17 05:30,17,152.625,152.625,152.6,152.625,15
20141001|2014-07-17 06:00,17,152.575,152.75,152.55,152.75,39
20141001|2014-07-17 06:30,17,152.725,152.725,152.575,152.575,28
20141001|2014-07-17 07:00,17,152.725,152.8,152.6,152.8,76
20141001|2014-07-17 07:30,17,152.8,152.9,152.725,152.9,105
20141001|2014-07-17 08:00,17,152.925,153.2,152.8,153.2,257
20141001|2014-07-17 08:30,17,153.1,153.65,153.075,153.45,613
20141001|2014-07-17 09:00,17,153.4,153.425,152.525,153.125,1608
20141001|2014-07-17 09:30,17,153.125,153.275,152.775,152.925,805
20141001|2014-07-17 10:00,17,152.975,152.975,152.65,152.875,663
20141001|2014-07-17 10:30,17,152.85,152.95,152.625,152.825,769
20141001|2014-07-17 11:00,17,152.825,153.05,152.75,153,438
20141001|2014-07-17 11:30,17,153,153.475,153,153.325,701
20141001|2014-07-17 12:00,17,153.275,153.425,152.975,153.075,340
20141001|2014-07-17 12:30,17,153.1,153.725,153.05,153.65,1008
20141001|2014-07-17 13:00,17,153.65,153.9,153.425,153.425,780
20141001|2014-07-17 13:30,17,153.5,153.525,153.175,153.175,145
20141001|2014-07-17 14:00,17,153.2,153.3,153.125,153.225,24
20141001|2014-07-17 14:30,17,153.275,153.325,153.05,153.15,54
20141001|2014-07-17 15:00,17,153.075,153.125,153.025,153.075,51
20141001|2014-07-17 15:30,17,153,153.025,152.925,153.025,36
20141001|2014-07-17 17:00,18,153.075,153.6,152.9,153.2,81
20141001|2014-07-17 17:30,18,153.1,153.2,153.1,153.2,2
20141001|2014-07-17 18:00,18,153.1,153.55,153.1,153.55,21
20141001|2014-07-17 19:00,18,153.325,153.325,153.3,153.3,2
20141001|2014-07-17 19:30,18,153.3,153.325,153.275,153.3,11
20141001|2014-07-17 20:00,18,153.3,153.3,153.175,153.2,8
20141001|2014-07-17 20:30,18,153.2,153.2,153,153.175,53
20141001|2014-07-17 21:00,18,153.175,153.175,153.125,153.125,38
20141001|2014-07-17 21:30,18,153.125,153.125,153.125,153.125,9
20141001|2014-07-17 22:00,18,153.175,153.175,153.125,153.15,5
20141001|2014-07-17 22:30,18,153.175,153.175,153.175,153.175,3
20141001|2014-07-17 23:00,18,153.125,153.125,153.125,153.125,6
20141001|2014-07-17 23:30,18,153.125,153.125,153.125,153.125,25
20141001|2014-07-18 00:00,18,153.175,153.175,153.175,153.175,1
20141001|2014-07-18 00:30,18,153.125,153.125,153.125,153.125,1
20141001|2014-07-18 01:00,18,153.125,153.125,153.125,153.125,6
20141001|2014-07-18 02:30,18,153.15,153.15,153.15,153.15,9
20141001|2014-07-18 03:00,18,153.175,153.175,153.15,153.175,9
20141001|2014-07-18 03:30,18,153.15,153.15,153.15,153.15,3
20141001|2014-07-18 04:00,18,153.05,153.075,153.025,153.025,41
20141001|2014-07-18 05:00,18,153.05,153.1,153.025,153.025,15
20141001|2014-07-18 05:30,18,152.975,152.975,152.9,152.925,23
20141001|2014-07-18 06:00,18,152.9,153.1,152.875,153.1,30
20141001|2014-07-18 06:30,18,153.175,153.3,153.175,153.3,19
20141001|2014-07-18 07:00,18,153.3,153.35,153.25,153.275,25
20141001|2014-07-18 07:30,18,153.325,153.35,153.325,153.35,21
20141001|2014-07-18 08:00,18,153.35,153.5,153.35,153.475,50
20141001|2014-07-18 08:30,18,153.5,153.825,153.475,153.8,213
20141001|2014-07-18 09:00,18,153.8,154.325,153.425,154.325,1380
20141001|2014-07-18 09:30,18,154.35,154.675,154.05,154.4,2151
20141001|2014-07-18 10:00,18,154.4,154.45,154.3,154.325,546
20141001|2014-07-18 10:30,18,154.35,154.5,154.275,154.425,599
20141001|2014-07-18 11:00,18,154.4,154.425,154.1,154.2,782
20141001|2014-07-18 11:30,18,154.175,154.25,154.1,154.15,314
20141001|2014-07-18 12:00,18,154.125,154.35,153.975,154.325,740
20141001|2014-07-18 12:30,18,154.3,154.5,154.075,154.1,1440
20141001|2014-07-18 13:00,18,154.1,154.35,154.025,154.15,651
20141001|2014-07-18 13:30,18,154.2,154.3,154.2,154.25,18
20141001|2014-07-21 09:00,21,154.425,154.725,153.925,154.4,2098
20141001|2014-07-21 09:30,21,154.375,154.75,154.25,154.725,1477
20141001|2014-07-21 10:00,21,154.725,155.125,154.725,155.1,1257
20141001|2014-07-21 10:30,21,155.075,155.325,154.775,154.925,1227
20141001|2014-07-21 11:00,21,154.95,155.35,154.55,155.125,1459
20141001|2014-07-21 11:30,21,155.075,155.4,155.025,155.225,399
20141001|2014-07-21 12:00,21,155.175,155.4,155.075,155.25,447
20141001|2014-07-21 12:30,21,155.225,155.55,154.95,155.4,1426
20141001|2014-07-21 13:00,21,155.4,155.575,155.25,155.375,497
20141001|2014-07-21 13:30,21,155.4,155.55,155.4,155.45,50
20141001|2014-07-21 14:00,21,155.425,155.425,155.375,155.375,48
20141001|2014-07-21 14:30,21,155.375,155.4,155.325,155.35,15
20141001|2014-07-21 15:00,21,155.325,155.5,155.3,155.4,30
20141001|2014-07-21 15:30,21,155.475,155.475,155.4,155.45,8
20141001|2014-07-21 17:00,22,155.4,155.675,155.4,155.45,54
20141001|2014-07-21 17:30,22,155.6,155.6,155.45,155.45,8
20141001|2014-07-21 18:00,22,155.425,155.475,155.4,155.475,14
20141001|2014-07-21 18:30,22,155.5,155.625,155.475,155.625,20
20141001|2014-07-21 19:00,22,155.475,155.6,155.45,155.45,11
20141001|2014-07-21 19:30,22,155.55,155.55,155.55,155.55,5
20141001|2014-07-21 20:00,22,155.45,155.45,155.45,155.45,2
20141001|2014-07-21 21:00,22,155.475,155.475,155.475,155.475,6
20141001|2014-07-21 21:30,22,155.475,155.475,155.4,155.475,59
20141001|2014-07-21 22:00,22,155.475,155.5,155.475,155.5,8
20141001|2014-07-21 22:30,22,155.55,155.55,155.55,155.55,2
20141001|2014-07-21 23:00,22,155.55,155.55,155.55,155.55,1
20141001|2014-07-22 00:00,22,155.55,155.55,155.55,155.55,3
20141001|2014-07-22 01:00,22,155.525,155.525,155.525,155.525,1
20141001|2014-07-22 01:30,22,155.5,155.5,155.5,155.5,1
20141001|2014-07-22 02:00,22,155.55,155.55,155.5,155.5,5
20141001|2014-07-22 02:30,22,155.5,155.55,155.475,155.525,26
20141001|2014-07-22 03:30,22,155.5,155.525,155.5,155.525,6
20141001|2014-07-22 04:30,22,155.55,155.575,155.5,155.5,5
20141001|2014-07-22 05:00,22,155.5,155.5,155.475,155.475,2
20141001|2014-07-22 06:00,22,155.525,155.625,155.5,155.525,20
20141001|2014-07-22 06:30,22,155.6,155.7,155.6,155.7,59
20141001|2014-07-22 07:00,22,155.725,155.85,155.7,155.775,187
20141001|2014-07-22 07:30,22,155.825,155.85,155.725,155.85,81
20141001|2014-07-22 08:00,22,155.85,155.95,155.725,155.8,320
20141001|2014-07-22 08:30,22,155.8,156.225,155.675,156.125,583
20141001|2014-07-22 09:00,22,156.05,156.375,155.8,156.35,1986
20141001|2014-07-22 09:30,22,156.375,157,156.325,156.625,2870
20141001|2014-07-22 10:00,22,156.6,156.85,156.525,156.725,1040
20141001|2014-07-22 10:30,22,156.725,157.65,156.725,157.625,2120
20141001|2014-07-22 11:00,22,157.6,157.9,157.45,157.675,2011
20141001|2014-07-22 11:30,22,157.675,157.95,157.575,157.6,1038
20141001|2014-07-22 12:00,22,157.625,157.95,157.6,157.75,733
20141001|2014-07-22 12:30,22,157.75,158.025,157.75,158,1442
20141001|2014-07-22 13:00,22,157.95,158.175,157.925,158.075,407
20141001|2014-07-22 13:30,22,158.025,158.15,158,158.1,72
20141001|2014-07-22 14:00,22,158.1,158.2,158.05,158.15,116
20141001|2014-07-22 14:30,22,158.15,158.15,158.05,158.125,157
20141001|2014-07-22 15:00,22,158.125,158.25,158.125,158.2,206
20141001|2014-07-22 15:30,22,158.2,158.25,158.15,158.25,145
20141001|2014-07-22 17:00,23,158.25,158.25,158.125,158.175,90
20141001|2014-07-22 17:30,23,158.175,158.25,157.9,157.9,94
20141001|2014-07-22 18:00,23,157.975,158.025,157.875,157.95,59
20141001|2014-07-22 18:30,23,157.925,157.925,157.825,157.9,22
20141001|2014-07-22 19:00,23,157.925,158,157.9,157.975,47
20141001|2014-07-22 19:30,23,157.95,158,157.9,157.975,24
20141001|2014-07-22 20:00,23,157.975,158.025,157.9,158.025,18
20141001|2014-07-22 20:30,23,158,158,158,158,1
20141001|2014-07-22 21:00,23,158,158,157.85,157.875,21
20141001|2014-07-22 21:30,23,157.9,157.925,157.875,157.925,12
20141001|2014-07-22 22:00,23,157.925,157.95,157.9,157.9,8
20141001|2014-07-22 22:30,23,157.95,157.95,157.85,157.85,14
20141001|2014-07-22 23:00,23,157.875,158.025,157.875,158.025,29
20141001|2014-07-22 23:30,23,157.9,157.9,157.825,157.825,9
20141001|2014-07-23 00:00,23,157.875,157.975,157.825,157.95,17
20141001|2014-07-23 01:00,23,157.85,157.85,157.825,157.85,3
20141001|2014-07-23 01:30,23,157.925,157.925,157.825,157.825,5
20141001|2014-07-23 02:00,23,157.95,157.95,157.9,157.925,11
20141001|2014-07-23 02:30,23,157.925,157.925,157.925,157.925,2
20141001|2014-07-23 03:00,23,157.925,157.925,157.925,157.925,3
20141001|2014-07-23 03:30,23,157.925,157.95,157.925,157.95,7
20141001|2014-07-23 04:30,23,158,158,157.975,158,20
20141001|2014-07-23 05:00,23,158,158.05,158,158.05,8
20141001|2014-07-23 05:30,23,158.025,158.125,158.025,158.025,30
20141001|2014-07-23 06:00,23,158,158.15,158,158.125,23
20141001|2014-07-23 06:30,23,158.1,158.25,158.1,158.25,88
20141001|2014-07-23 07:00,23,158.25,158.5,158.225,158.4,257
20141001|2014-07-23 07:30,23,158.4,158.55,158.25,158.475,276
20141001|2014-07-23 08:00,23,158.475,158.525,158.4,158.525,187
20141001|2014-07-23 08:30,23,158.525,159.3,158.475,159.05,1455
20141001|2014-07-23 09:00,23,159.025,159.1,157.225,158.1,3649
20141001|2014-07-23 09:30,23,158.075,158.075,156.375,157.4,3163
20141001|2014-07-23 10:00,23,157.4,157.9,156.925,157.5,1833
20141001|2014-07-23 10:30,23,157.475,157.675,157.025,157.2,1073
20141001|2014-07-23 11:00,23,157.25,157.625,157.075,157.5,673
20141001|2014-07-23 11:30,23,157.55,158.2,157.475,157.925,895
20141001|2014-07-23 12:00,23,157.9,158.025,157.7,157.775,624
20141001|2014-07-23 12:30,23,157.8,158.175,157.525,158.1,2602
20141001|2014-07-23 13:00,23,158.1,158.125,157.775,158.125,527
20141001|2014-07-23 13:30,23,158.1,158.15,158.075,158.1,53
20141001|2014-07-23 14:00,23,158.075,158.125,157.9,158.125,40
20141001|2014-07-23 14:30,23,158.15,158.325,158.075,158.225,69
20141001|2014-07-23 15:00,23,158.325,158.65,158.25,158.625,113
20141001|2014-07-23 15:30,23,158.7,158.75,158.65,158.65,155
20141001|2014-07-23 17:00,24,158.65,158.85,158.525,158.65,230
20141001|2014-07-23 17:30,24,158.65,158.7,158.525,158.675,47
20141001|2014-07-23 18:00,24,158.675,158.75,158.575,158.75,24
20141001|2014-07-23 18:30,24,158.725,158.875,158.55,158.75,74
20141001|2014-07-23 19:00,24,158.875,159.025,158.675,159.025,104
20141001|2014-07-23 19:30,24,159.075,159.2,158.95,159.1,154
20141001|2014-07-23 20:00,24,159.15,159.225,159.05,159.175,55
20141001|2014-07-23 20:30,24,159.1,159.325,159.05,159.225,175
20141001|2014-07-23 21:00,24,159.225,159.725,159.15,159.725,191
20141001|2014-07-23 21:30,24,159.725,159.8,159.5,159.675,124
20141001|2014-07-23 22:00,24,159.725,159.8,159.55,159.725,114
20141001|2014-07-23 22:30,24,159.625,159.625,159.5,159.5,7
20141001|2014-07-23 23:00,24,159.5,159.5,159.5,159.5,2
20141001|2014-07-23 23:30,24,159.5,159.5,159.325,159.4,30
20141001|2014-07-24 00:00,24,159.45,159.625,159.4,159.625,9
20141001|2014-07-24 00:30,24,159.625,159.625,159.55,159.55,2
20141001|2014-07-24 01:00,24,159.5,159.625,159.5,159.6,13
20141001|2014-07-24 01:30,24,159.525,159.625,159.525,159.625,5
20141001|2014-07-24 02:00,24,159.6,159.625,159.6,159.6,12
20141001|2014-07-24 02:30,24,159.575,159.575,159.525,159.525,5
20141001|2014-07-24 03:00,24,159.6,159.6,159.55,159.575,8
20141001|2014-07-24 03:30,24,159.6,159.6,159.5,159.5,26
20141001|2014-07-24 04:00,24,159.5,159.5,159.35,159.4,26
20141001|2014-07-24 04:30,24,159.35,159.35,159.25,159.275,40
20141001|2014-07-24 05:00,24,159.25,159.25,159.2,159.25,16
20141001|2014-07-24 05:30,24,159.225,159.35,159.2,159.3,26
20141001|2014-07-24 06:00,24,159.35,159.425,159.25,159.375,79
20141001|2014-07-24 06:30,24,159.375,159.4,159.025,159.125,142
20141001|2014-07-24 07:00,24,159.15,159.425,159.15,159.275,336
20141001|2014-07-24 07:30,24,159.275,159.6,159.2,159.575,1216
20141001|2014-07-24 08:00,24,159.575,159.75,159.5,159.55,1427
20141001|2014-07-24 08:30,24,159.55,159.775,158.4,159.075,1691
20141001|2014-07-24 09:00,24,159.1,159.275,157.625,157.7,3695
20141001|2014-07-24 09:30,24,157.7,158.1,156.4,156.5,3595
20141001|2014-07-24 10:00,24,156.525,157.75,156.45,157.25,1894
20141001|2014-07-24 10:30,24,157.3,157.825,157.275,157.825,784
20141001|2014-07-24 11:00,24,157.75,158.425,157.675,157.975,1075
20141001|2014-07-24 11:30,24,158.025,158.575,158.025,158.25,1303
20141001|2014-07-24 12:00,24,158.2,158.25,157.625,157.9,961
20141001|2014-07-24 12:30,24,157.9,158.075,157.4,158.05,1542
20141001|2014-07-24 13:00,24,158,158.25,157.925,158.125,336
20141001|2014-07-24 13:30,24,158.125,158.175,158.05,158.15,129
20141001|2014-07-24 14:00,24,158.15,158.175,158.1,158.1,17
20141001|2014-07-24 14:30,24,158.1,158.475,157.975,158.425,100
20141001|2014-07-24 15:00,24,158.3,158.3,158.3,158.3,7
20141001|2014-07-24 15:30,24,158.3,158.3,158.05,158.2,70
20141001|2014-07-24 17:00,25,158.4,158.4,158.2,158.325,7
20141001|2014-07-24 17:30,25,158.225,158.35,158.225,158.35,2
20141001|2014-07-24 18:00,25,158.225,158.225,157.775,157.775,30
20141001|2014-07-24 18:30,25,157.9,157.9,157.575,157.65,40
20141001|2014-07-24 19:00,25,157.725,157.95,157.625,157.75,111
20141001|2014-07-24 19:30,25,157.95,158,157.95,157.975,20
20141001|2014-07-24 20:00,25,157.85,158.325,157.85,158.325,58
20141001|2014-07-24 20:30,25,158.3,158.325,158.225,158.3,14
20141001|2014-07-24 21:00,25,158.3,158.6,158.225,158.5,66
20141001|2014-07-24 21:30,25,158.525,158.525,158.375,158.5,12
20141001|2014-07-24 22:00,25,158.525,158.525,158.35,158.475,5
20141001|2014-07-24 22:30,25,158.4,158.6,158.4,158.475,32
20141001|2014-07-24 23:00,25,158.6,158.725,158.6,158.7,19
20141001|2014-07-24 23:30,25,158.7,158.725,158.7,158.725,5
20141001|2014-07-25 00:00,25,158.725,158.725,158.65,158.65,10
20141001|2014-07-25 00:30,25,158.65,158.65,158.55,158.55,7
20141001|2014-07-25 01:30,25,158.45,158.45,158.325,158.325,8
20141001|2014-07-25 02:00,25,158.275,158.275,158.275,158.275,2
20141001|2014-07-25 03:00,25,158.275,158.275,158.275,158.275,2
20141001|2014-07-25 03:30,25,158.25,158.275,158.25,158.275,3
20141001|2014-07-25 04:00,25,158.25,158.325,158.25,158.325,3
20141001|2014-07-25 05:00,25,158.325,158.325,158.325,158.325,2
20141001|2014-07-25 05:30,25,158.325,158.325,158.25,158.25,15
20141001|2014-07-25 06:30,25,158.275,158.675,158.275,158.675,26
20141001|2014-07-25 07:00,25,158.625,158.725,158.55,158.725,46
20141001|2014-07-25 07:30,25,158.75,159.1,158.75,158.975,289
20141001|2014-07-25 08:00,25,158.95,159.05,158.5,158.5,167
20141001|2014-07-25 08:30,25,158.5,159,158.35,158.925,531
20141001|2014-07-25 09:00,25,158.9,159.15,158.375,158.75,2083
20141001|2014-07-25 09:30,25,158.8,159.125,158.7,158.825,1799
20141001|2014-07-25 10:00,25,158.825,158.9,158.225,158.275,943
20141001|2014-07-25 10:30,25,158.25,158.675,158.225,158.5,725
20141001|2014-07-25 11:00,25,158.5,158.875,158.475,158.75,813
20141001|2014-07-25 11:30,25,158.75,159.2,158.75,159.1,1084
20141001|2014-07-25 12:00,25,159.15,159.55,159.025,159.5,1099
20141001|2014-07-25 12:30,25,159.475,159.775,159.4,159.575,1532
20141001|2014-07-25 13:00,25,159.6,159.725,159.15,159.35,379
20141001|2014-07-25 13:30,25,159.325,159.45,159.25,159.3,74
20141001|2014-07-28 09:00,28,160,160.75,159.675,160.375,4948
20141001|2014-07-28 09:30,28,160.35,160.5,159.675,159.7,1520
20141001|2014-07-28 10:00,28,159.675,159.85,158.975,159.6,2296
20141001|2014-07-28 10:30,28,159.6,159.6,158.725,158.85,1476
20141001|2014-07-28 11:00,28,158.875,158.95,158.5,158.7,1618
20141001|2014-07-28 11:30,28,158.7,158.75,158.175,158.5,1030
20141001|2014-07-28 12:00,28,158.5,159.125,158.375,158.85,1111
20141001|2014-07-28 12:30,28,158.85,159.25,158.85,159.025,1112
20141001|2014-07-28 13:00,28,159.025,159.025,158.8,158.975,253
20141001|2014-07-28 13:30,28,158.975,159.025,158.95,158.975,103
20141001|2014-07-28 14:00,28,159,159.15,158.95,159.15,36
20141001|2014-07-28 14:30,28,159.15,159.475,159.125,159.45,168
20141001|2014-07-28 15:00,28,159.45,159.475,159.3,159.3,46
20141001|2014-07-28 15:30,28,159.35,159.425,159.25,159.35,22
20141001|2014-07-28 17:00,29,159.475,159.475,159.2,159.3,22
20141001|2014-07-28 17:30,29,159.375,159.4,159.25,159.25,3
20141001|2014-07-28 18:00,29,159.225,159.25,159.225,159.25,3
20141001|2014-07-28 18:30,29,159.225,159.275,159.225,159.275,3
20141001|2014-07-28 19:00,29,159.375,159.375,159.375,159.375,2
20141001|2014-07-28 19:30,29,159.275,159.275,159.225,159.225,4
20141001|2014-07-28 20:00,29,159.25,159.25,159.2,159.25,7
20141001|2014-07-28 20:30,29,159.275,159.4,159.275,159.4,4
20141001|2014-07-28 21:00,29,159.35,159.375,159.35,159.375,2
20141001|2014-07-28 21:30,29,159.375,159.45,159.375,159.45,4
20141001|2014-07-28 22:00,29,159.375,159.375,159.35,159.35,2
20141001|2014-07-28 22:30,29,159.325,159.325,159.275,159.3,5
20141001|2014-07-28 23:30,29,159.3,159.3,159.3,159.3,2
20141001|2014-07-29 00:00,29,159.3,159.3,159.3,159.3,6
20141001|2014-07-29 00:30,29,159.275,159.275,159.275,159.275,5
20141001|2014-07-29 01:00,29,159.275,159.275,159.275,159.275,3
20141001|2014-07-29 01:30,29,159.3,159.3,159.275,159.275,6
20141001|2014-07-29 02:30,29,159.3,159.3,159.3,159.3,4
20141001|2014-07-29 03:00,29,159.3,159.3,159.3,159.3,3
20141001|2014-07-29 03:30,29,159.3,159.3,159.3,159.3,3
20141001|2014-07-29 04:00,29,159.25,159.25,159.225,159.225,14
20141001|2014-07-29 04:30,29,159.225,159.225,159.225,159.225,1
20141001|2014-07-29 05:00,29,159.2,159.225,159.175,159.2,18
20141001|2014-07-29 05:30,29,159.225,159.225,159.2,159.2,8
20141001|2014-07-29 06:00,29,159.25,159.3,159.2,159.2,23
20141001|2014-07-29 06:30,29,159.2,159.2,159.075,159.175,39
20141001|2014-07-29 07:00,29,159.125,159.15,158.9,158.925,98
20141001|2014-07-29 07:30,29,158.975,159.3,158.8,159.125,198
20141001|2014-07-29 08:00,29,159.15,159.25,159.075,159.15,80
20141001|2014-07-29 08:30,29,159.175,159.35,159.025,159.35,184
20141001|2014-07-29 09:00,29,159.35,159.725,159.225,159.35,1737
20141001|2014-07-29 09:30,29,159.375,159.5,158.8,158.95,1893
20141001|2014-07-29 10:00,29,158.925,159.25,158.675,158.85,1271
20141001|2014-07-29 10:30,29,158.875,159.075,158.75,159,1041
20141001|2014-07-29 11:00,29,158.975,159.35,158.825,158.975,1029
20141001|2014-07-29 11:30,29,159,159.25,158.675,159.075,1263
20141001|2014-07-29 12:00,29,159.1,159.325,159.05,159.15,499
20141001|2014-07-29 12:30,29,159.15,159.55,158.925,159.075,1369
20141001|2014-07-29 13:00,29,159.1,159.3,159.05,159.15,411
20141001|2014-07-29 13:30,29,159.2,159.25,159.175,159.175,36
20141001|2014-07-29 14:00,29,159.175,159.25,159.15,159.175,18
20141001|2014-07-29 14:30,29,159.225,159.25,159.1,159.15,40
20141001|2014-07-29 15:00,29,159.175,159.2,159.125,159.2,6
20141001|2014-07-29 15:30,29,159.1,159.1,159.025,159.025,15
20141001|2014-07-29 17:00,30,159.225,159.225,158.925,159.075,15
20141001|2014-07-29 17:30,30,159.05,159.05,159.025,159.025,5
20141001|2014-07-29 18:00,30,159.05,159.05,159.05,159.05,2
20141001|2014-07-29 18:30,30,159.075,159.125,159.075,159.125,2
20141001|2014-07-29 19:00,30,159.2,159.35,159.2,159.35,18
20141001|2014-07-29 19:30,30,159.375,159.375,159.375,159.375,1
20141001|2014-07-29 20:00,30,159.325,159.325,159.325,159.325,1
20141001|2014-07-29 20:30,30,159.275,159.375,159.275,159.375,11
20141001|2014-07-29 21:00,30,159.325,159.375,159.325,159.375,5
20141001|2014-07-29 21:30,30,159.325,159.35,159.25,159.275,12
20141001|2014-07-29 22:00,30,159.3,159.3,159.3,159.3,1
20141001|2014-07-29 22:30,30,159.375,159.4,159.3,159.325,6
20141001|2014-07-29 23:30,30,159.325,159.325,159.325,159.325,1
20141001|2014-07-30 01:00,30,159.4,159.4,159.325,159.325,2
20141001|2014-07-30 01:30,30,159.3,159.3,159.3,159.3,1
20141001|2014-07-30 02:00,30,159.3,159.3,159.275,159.275,4
20141001|2014-07-30 02:30,30,159.3,159.375,159.275,159.375,6
20141001|2014-07-30 03:00,30,159.4,159.4,159.275,159.275,3
20141001|2014-07-30 04:00,30,159.325,159.425,159.325,159.325,10
20141001|2014-07-30 05:00,30,159.4,159.425,159.375,159.375,11
20141001|2014-07-30 05:30,30,159.375,159.375,159.3,159.3,8
20141001|2014-07-30 06:00,30,159.3,159.375,159.3,159.3,18
20141001|2014-07-30 06:30,30,159.25,159.45,159.25,159.425,7
20141001|2014-07-30 07:00,30,159.425,159.45,159.275,159.4,22
20141001|2014-07-30 07:30,30,159.425,160.1,159.4,159.725,420
20141001|2014-07-30 08:00,30,159.775,159.95,159.775,159.8,128
20141001|2014-07-30 08:30,30,159.775,159.95,159.75,159.8,223
20141001|2014-07-30 09:00,30,159.8,160.2,159.65,159.775,2448
20141001|2014-07-30 09:30,30,159.8,160,159.475,159.8,1618
20141001|2014-07-30 10:00,30,159.825,160.075,159.725,159.975,793
20141001|2014-07-30 10:30,30,159.975,160.175,159.8,160.05,968
20141001|2014-07-30 11:00,30,160.05,160.175,159.675,159.875,1157
20141001|2014-07-30 11:30,30,159.85,159.95,159.625,159.875,1003
20141001|2014-07-30 12:00,30,159.875,160.05,159.775,159.95,390
20141001|2014-07-30 12:30,30,159.95,160.1,159.75,159.925,884
20141001|2014-07-30 13:00,30,159.95,160.05,159.9,160,301
20141001|2014-07-30 13:30,30,160,160.075,160,160.05,65
20141001|2014-07-30 14:00,30,160.05,160.2,160,160.125,121
20141001|2014-07-30 14:30,30,160.15,160.275,160.15,160.15,108
20141001|2014-07-30 15:00,30,160.125,160.175,159.95,159.975,57
20141001|2014-07-30 15:30,30,159.975,160.05,159.825,159.85,47
20141001|2014-07-30 17:00,31,159.925,160.075,159.925,160,34
20141001|2014-07-30 17:30,31,160,160.025,159.8,159.825,16
20141001|2014-07-30 18:00,31,159.825,159.9,159.725,159.725,28
20141001|2014-07-30 18:30,31,159.725,159.75,159.675,159.75,9
20141001|2014-07-30 19:00,31,159.75,159.8,159.7,159.8,10
20141001|2014-07-30 19:30,31,159.9,159.9,159.6,159.6,57
20141001|2014-07-30 20:00,31,159.6,159.625,159.45,159.6,64
20141001|2014-07-30 20:30,31,159.55,159.55,159.5,159.55,10
20141001|2014-07-30 21:00,31,159.55,159.6,159.55,159.6,13
20141001|2014-07-30 21:30,31,159.65,159.65,159.55,159.575,9
20141001|2014-07-30 22:00,31,159.625,159.675,159.625,159.625,5
20141001|2014-07-30 22:30,31,159.6,159.65,159.525,159.65,10
20141001|2014-07-30 23:00,31,159.675,159.675,159.675,159.675,1
20141001|2014-07-31 00:00,31,159.65,159.65,159.625,159.625,5
20141001|2014-07-31 00:30,31,159.7,159.7,159.7,159.7,2
20141001|2014-07-31 01:00,31,159.675,159.675,159.65,159.65,4
20141001|2014-07-31 01:30,31,159.7,159.7,159.65,159.65,3
20141001|2014-07-31 02:00,31,159.65,159.65,159.65,159.65,1
20141001|2014-07-31 02:30,31,159.65,159.7,159.65,159.65,3
20141001|2014-07-31 03:00,31,159.65,159.65,159.65,159.65,4
20141001|2014-07-31 03:30,31,159.7,159.75,159.65,159.75,35
20141001|2014-07-31 04:00,31,159.75,159.8,159.725,159.725,33
20141001|2014-07-31 04:30,31,159.725,159.725,159.675,159.675,6
20141001|2014-07-31 05:00,31,159.725,159.725,159.725,159.725,1
20141001|2014-07-31 06:00,31,159.7,159.7,159.625,159.675,9
20141001|2014-07-31 06:30,31,159.75,159.95,159.7,159.95,48
20141001|2014-07-31 07:00,31,159.975,160.1,159.875,160,131
20141001|2014-07-31 07:30,31,160.05,160.05,159.825,159.85,48
20141001|2014-07-31 08:00,31,159.825,159.825,158.775,159.05,1007
20141001|2014-07-31 08:30,31,159.1,159.275,159.05,159.275,564
20141001|2014-07-31 09:00,31,159.275,159.55,158.875,159.25,1742
20141001|2014-07-31 09:30,31,159.25,159.25,157.6,157.975,3876
20141001|2014-07-31 10:00,31,157.95,158.4,157.475,157.9,2305
20141001|2014-07-31 10:30,31,157.825,157.95,157.375,157.575,1301
20141001|2014-07-31 11:00,31,157.525,157.825,157.1,157.675,1669
20141001|2014-07-31 11:30,31,157.675,157.875,157.575,157.775,820
20141001|2014-07-31 12:00,31,157.75,157.775,156.95,157.1,2049
20141001|2014-07-31 12:30,31,157.1,157.45,157.025,157.4,1838
20141001|2014-07-31 13:00,31,157.425,157.425,157.25,157.325,298
20141001|2014-07-31 13:30,31,157.35,157.475,157.25,157.25,101
20141001|2014-07-31 14:00,31,157.25,157.35,157.225,157.35,93
20141001|2014-07-31 14:30,31,157.35,157.35,156.95,156.95,311
20141001|2014-07-31 15:00,31,156.95,157,156.925,156.925,163
20141001|2014-07-31 15:30,31,156.925,157,156.925,156.925,117
20141001|2014-07-31 17:00,1,156.8,157.25,156.15,156.55,435
20141001|2014-07-31 17:30,1,156.55,156.675,156.425,156.5,159
20141001|2014-07-31 18:00,1,156.5,156.55,156.375,156.375,146
20141001|2014-07-31 18:30,1,156.4,156.5,156.375,156.475,90
20141001|2014-07-31 19:00,1,156.475,156.65,156.425,156.65,70
20141001|2014-07-31 19:30,1,156.6,156.8,156.6,156.675,112
20141001|2014-07-31 20:00,1,156.625,156.675,156.475,156.475,196
20141001|2014-07-31 20:30,1,156.5,156.5,156.4,156.45,84
20141001|2014-07-31 21:00,1,156.55,156.625,156.525,156.6,11
20141001|2014-07-31 21:30,1,156.525,156.525,156.525,156.525,2
20141001|2014-07-31 22:00,1,156.55,156.65,156.4,156.575,31
20141001|2014-07-31 22:30,1,156.575,156.575,156.5,156.5,6
20141001|2014-07-31 23:00,1,156.5,156.5,156.4,156.4,11
20141001|2014-07-31 23:30,1,156.4,156.4,156.4,156.4,11
20141001|2014-08-01 00:00,1,156.4,156.4,156.4,156.4,2
20141001|2014-08-01 00:30,1,156.4,156.45,156.4,156.45,14
20141001|2014-08-01 01:00,1,156.4,156.4,156.4,156.4,3
20141001|2014-08-01 01:30,1,156.4,156.4,156.4,156.4,1
20141001|2014-08-01 02:00,1,156.4,156.425,156.4,156.4,33
20141001|2014-08-01 02:30,1,156.425,156.525,156.425,156.525,12
20141001|2014-08-01 03:30,1,156.4,156.4,155.8,155.85,217
20141001|2014-08-01 04:00,1,155.825,155.85,155.7,155.7,153
20141001|2014-08-01 04:30,1,155.7,155.875,155.7,155.85,45
20141001|2014-08-01 05:00,1,155.825,156.05,155.65,155.975,290
20141001|2014-08-01 05:30,1,155.975,156,155.775,155.9,50
20141001|2014-08-01 06:00,1,155.9,156.325,155.9,156.175,196
20141001|2014-08-01 06:30,1,156.225,156.375,156.1,156.15,59
20141001|2014-08-01 07:00,1,156.075,156.125,155.575,155.625,170
20141001|2014-08-01 07:30,1,155.625,156.75,155.625,156.275,1129
20141001|2014-08-01 08:00,1,156.275,156.425,156.2,156.25,446
20141001|2014-08-01 08:30,1,156.25,156.4,155.95,156.35,645
20141001|2014-08-01 09:00,1,156.375,156.825,155.625,156.125,3692
20141001|2014-08-01 09:30,1,156.1,156.1,155.275,155.35,1970
20141001|2014-08-01 10:00,1,155.4,155.4,154.425,154.675,2681
20141001|2014-08-01 10:30,1,154.675,156.175,154.65,156,1851
20141001|2014-08-01 11:00,1,156.075,156.4,155.9,156.275,1291
20141001|2014-08-01 11:30,1,156.275,156.575,155.35,155.425,1764
20141001|2014-08-01 12:00,1,155.425,155.975,155.425,155.775,461
20141001|2014-08-01 12:30,1,155.75,156.25,155.375,156.1,1860
20141001|2014-08-01 13:00,1,156.1,156.15,155.9,156,462
20141001|2014-08-01 13:30,1,156.025,156.15,156,156.075,147
20141001|2014-08-04 09:00,4,156.25,156.4,154.95,155.425,3553
20141001|2014-08-04 09:30,4,155.4,155.95,155.25,155.825,1411
20141001|2014-08-04 10:00,4,155.875,156.075,155.625,155.825,1203
20141001|2014-08-04 10:30,4,155.8,156.575,155.7,156.3,1298
20141001|2014-08-04 11:00,4,156.3,156.575,156.2,156.4,839
20141001|2014-08-04 11:30,4,156.375,157,156.375,156.925,1341
20141001|2014-08-04 12:00,4,156.925,157,156.2,156.375,1693
20141001|2014-08-04 12:30,4,156.375,156.5,155.825,156.15,1749
20141001|2014-08-04 13:00,4,156.175,156.4,156.125,156.25,210
20141001|2014-08-04 13:30,4,156.225,156.5,156.225,156.45,52
20141001|2014-08-04 14:00,4,156.425,156.525,156.425,156.5,66
20141001|2014-08-04 14:30,4,156.4,156.5,156.4,156.45,34
20141001|2014-08-04 15:00,4,156.45,156.6,156.45,156.55,48
20141001|2014-08-04 15:30,4,156.55,156.6,156.525,156.55,84
20141001|2014-08-04 17:00,5,156.525,156.6,156.525,156.6,19
20141001|2014-08-04 17:30,5,156.6,156.6,156.525,156.6,7
20141001|2014-08-04 18:00,5,156.6,156.675,156.35,156.6,32
20141001|2014-08-04 18:30,5,156.525,156.675,156.525,156.6,19
20141001|2014-08-04 19:00,5,156.6,156.6,156.525,156.6,22
20141001|2014-08-04 19:30,5,156.525,156.6,156.525,156.6,4
20141001|2014-08-04 20:00,5,156.625,156.625,156.625,156.625,1
20141001|2014-08-04 20:30,5,156.625,156.725,156.575,156.725,11
20141001|2014-08-04 21:00,5,156.7,156.7,156.575,156.575,4
20141001|2014-08-04 21:30,5,156.575,156.775,156.575,156.725,42
20141001|2014-08-04 22:00,5,156.8,156.825,156.775,156.775,10
20141001|2014-08-04 22:30,5,156.775,156.775,156.775,156.775,1
20141001|2014-08-04 23:00,5,156.7,156.7,156.7,156.7,1
20141001|2014-08-04 23:30,5,156.775,156.85,156.775,156.85,2
20141001|2014-08-05 00:00,5,156.775,156.875,156.775,156.875,4
20141001|2014-08-05 01:00,5,156.85,156.875,156.8,156.825,6
20141001|2014-08-05 01:30,5,156.775,156.85,156.775,156.85,3
20141001|2014-08-05 02:00,5,156.875,156.875,156.875,156.875,1
20141001|2014-08-05 02:30,5,156.875,156.875,156.825,156.825,2
20141001|2014-08-05 03:00,5,156.875,156.875,156.875,156.875,3
20141001|2014-08-05 03:30,5,156.875,156.9,156.85,156.9,9
20141001|2014-08-05 04:00,5,156.9,156.9,156.875,156.875,8
20141001|2014-08-05 04:30,5,156.725,156.725,156.7,156.7,5
20141001|2014-08-05 05:00,5,156.725,156.8,156.575,156.575,11
20141001|2014-08-05 05:30,5,156.55,156.75,156.55,156.75,5
20141001|2014-08-05 06:00,5,156.625,156.775,156.6,156.775,11
20141001|2014-08-05 06:30,5,156.775,156.775,156.75,156.75,10
20141001|2014-08-05 07:00,5,156.8,156.8,156.65,156.675,39
20141001|2014-08-05 07:30,5,156.65,157.25,156.65,157.1,357
20141001|2014-08-05 08:00,5,157.075,157.075,156.4,156.75,312
20141001|2014-08-05 08:30,5,156.825,156.825,156.575,156.625,326
20141001|2014-08-05 09:00,5,156.625,156.8,156.05,156.225,2339
20141001|2014-08-05 09:30,5,156.225,156.425,155.925,156.425,2151
20141001|2014-08-05 10:00,5,156.35,156.525,156.025,156.2,782
20141001|2014-08-05 10:30,5,156.2,156.325,155.975,156.075,896
20141001|2014-08-05 11:00,5,156.1,156.125,155.325,155.85,1390
20141001|2014-08-05 11:30,5,155.85,156.05,155.625,155.65,954
20141001|2014-08-05 12:00,5,155.625,156.025,155.625,155.75,632
20141001|2014-08-05 12:30,5,155.8,155.85,155.375,155.675,1370
20141001|2014-08-05 13:00,5,155.7,155.725,155.5,155.575,557
20141001|2014-08-05 13:30,5,155.6,155.625,155.5,155.625,50
20141001|2014-08-05 14:00,5,155.6,155.6,155.5,155.55,57
20141001|2014-08-05 14:30,5,155.55,155.675,155.5,155.675,101
20141001|2014-08-05 15:00,5,155.625,155.675,155.6,155.625,50
20141001|2014-08-05 15:30,5,155.65,155.675,155.5,155.575,57
20141001|2014-08-05 17:00,6,155.8,155.825,155.65,155.75,97
20141001|2014-08-05 17:30,6,155.825,155.85,155.7,155.725,28
20141001|2014-08-05 18:00,6,155.725,155.775,155.65,155.675,9
20141001|2014-08-05 18:30,6,155.675,155.675,155.475,155.525,40
20141001|2014-08-05 19:00,6,155.5,155.625,155.475,155.575,38
20141001|2014-08-05 19:30,6,155.575,155.6,155.5,155.6,25
20141001|2014-08-05 20:00,6,155.55,155.725,155.55,155.625,22
20141001|2014-08-05 21:00,6,155.6,155.6,155.55,155.575,10
20141001|2014-08-05 21:30,6,155.575,155.7,155.55,155.65,37
20141001|2014-08-05 22:00,6,155.675,155.7,155.675,155.7,6
20141001|2014-08-05 22:30,6,155.7,155.8,155.675,155.8,22
20141001|2014-08-05 23:00,6,155.75,155.75,155.725,155.725,11
20141001|2014-08-05 23:30,6,155.75,155.75,155.7,155.7,10
20141001|2014-08-06 00:00,6,155.775,155.8,155.775,155.8,6
20141001|2014-08-06 01:00,6,155.8,155.8,155.675,155.675,2
20141001|2014-08-06 02:00,6,155.675,155.675,155.65,155.65,3
20141001|2014-08-06 02:30,6,155.65,155.65,155.65,155.65,2
20141001|2014-08-06 03:00,6,155.675,155.7,155.675,155.7,4
20141001|2014-08-06 03:30,6,155.8,155.8,155.725,155.725,5
20141001|2014-08-06 04:00,6,155.825,155.825,155.825,155.825,2
20141001|2014-08-06 04:30,6,155.825,155.825,155.625,155.775,29
20141001|2014-08-06 05:30,6,155.675,155.675,155.625,155.65,5
20141001|2014-08-06 06:00,6,155.675,155.725,155.55,155.55,30
20141001|2014-08-06 06:30,6,155.575,155.65,155.025,155.2,279
20141001|2014-08-06 07:00,6,155.175,155.375,155.175,155.375,72
20141001|2014-08-06 07:30,6,155.375,155.6,155.3,155.45,279
20141001|2014-08-06 08:00,6,155.425,155.525,155.35,155.45,130
20141001|2014-08-06 08:30,6,155.425,155.65,154.725,154.9,1276
20141001|2014-08-06 09:00,6,154.9,155.55,154.875,155.25,2408
20141001|2014-08-06 09:30,6,155.25,155.325,155.025,155.125,1291
20141001|2014-08-06 10:00,6,155.1,155.325,154.95,155.125,1171
20141001|2014-08-06 10:30,6,155.15,155.675,155.15,155.675,1404
20141001|2014-08-06 11:00,6,155.675,155.975,155.425,155.75,1487
20141001|2014-08-06 11:30,6,155.775,156.225,155.7,156.15,742
20141001|2014-08-06 12:00,6,156.125,156.225,155.85,156.1,689
20141001|2014-08-06 12:30,6,156.15,156.375,155.75,155.9,1634
20141001|2014-08-06 13:00,6,155.95,156.125,155.85,155.95,424
20141001|2014-08-06 13:30,6,155.975,156.025,155.9,156.025,38
20141001|2014-08-06 14:00,6,156.05,156.05,155.875,155.875,15
20141001|2014-08-06 14:30,6,155.85,155.9,155.8,155.825,67
20141001|2014-08-06 15:00,6,155.825,156.05,155.825,156.025,60
20141001|2014-08-06 15:30,6,156.025,156.175,155.95,156.1,110
20141001|2014-08-06 17:00,7,155.9,156.2,155.7,156.15,110
20141001|2014-08-06 17:30,7,156.05,156.175,156.05,156.1,20
20141001|2014-08-06 18:00,7,156.125,156.175,156.1,156.1,12
20141001|2014-08-06 19:00,7,156.125,156.15,156.1,156.15,15
20141001|2014-08-06 19:30,7,156.15,156.2,156.125,156.175,19
20141001|2014-08-06 20:00,7,156.175,156.225,156.15,156.15,11
20141001|2014-08-06 20:30,7,156.225,156.225,156.1,156.1,2
20141001|2014-08-06 21:00,7,156.1,156.1,156.1,156.1,1
20141001|2014-08-06 21:30,7,156.2,156.2,156.125,156.125,5
20141001|2014-08-06 23:30,7,156.1,156.1,156.1,156.1,4
20141001|2014-08-07 00:30,7,156.1,156.1,156.1,156.1,11
20141001|2014-08-07 01:00,7,156.1,156.1,156.1,156.1,2
20141001|2014-08-07 01:30,7,156.1,156.1,156.1,156.1,5
20141001|2014-08-07 02:00,7,156.15,156.15,156.075,156.075,9
20141001|2014-08-07 02:30,7,156.1,156.1,156,156.025,23
20141001|2014-08-07 03:00,7,156.025,156.15,155.925,156.15,21
20141001|2014-08-07 04:00,7,156.125,156.15,156.125,156.125,5
20141001|2014-08-07 04:30,7,156.025,156.1,156.025,156.1,5
20141001|2014-08-07 05:00,7,156.1,156.1,156.075,156.075,3
20141001|2014-08-07 05:30,7,156,156,155.975,155.975,4
20141001|2014-08-07 06:00,7,156.1,156.125,156.1,156.125,2
20141001|2014-08-07 06:30,7,156.05,156.05,155.775,155.85,42
20141001|2014-08-07 07:00,7,155.9,156.375,155.875,156.35,202
20141001|2014-08-07 07:30,7,156.275,156.375,156.075,156.3,120
20141001|2014-08-07 08:00,7,156.325,156.375,155.9,156.05,273
20141001|2014-08-07 08:30,7,155.975,156.05,154.85,155,2037
20141001|2014-08-07 09:00,7,154.975,155,153.45,154,6262
20141001|2014-08-07 09:30,7,154,154.25,153.5,153.575,2773
20141001|2014-08-07 10:00,7,153.575,153.725,153.275,153.35,2825
20141001|2014-08-07 10:30,7,153.325,153.35,152.95,152.95,2928
20141001|2014-08-07 11:00,7,152.95,153.625,152.95,153.025,2171
20141001|2014-08-07 11:30,7,153.025,153.05,152.95,152.95,592
20141001|2014-08-07 12:00,7,152.95,153.1,152.95,153,872
20141001|2014-08-07 12:30,7,153.05,153.25,152.95,152.95,1388
20141001|2014-08-07 13:00,7,152.95,153.175,152.95,153.075,391
20141001|2014-08-07 13:30,7,153.05,153.125,152.95,152.95,116
20141001|2014-08-07 14:00,7,152.95,152.95,152.95,152.95,5
20141001|2014-08-07 14:30,7,152.95,152.95,152.95,152.95,5
20141001|2014-08-07 15:30,7,152.95,152.95,152.95,152.95,14
20141001|2014-08-07 17:00,8,152.575,152.75,152.5,152.6,368
20141001|2014-08-07 17:30,8,152.525,152.65,152.5,152.6,48
20141001|2014-08-07 18:00,8,152.6,152.6,152.55,152.55,33
20141001|2014-08-07 18:30,8,152.55,152.65,152.475,152.65,99
20141001|2014-08-07 19:00,8,152.6,152.725,152.6,152.725,86
20141001|2014-08-07 19:30,8,152.65,152.65,152.525,152.525,42
20141001|2014-08-07 20:00,8,152.525,152.55,152.375,152.45,91
20141001|2014-08-07 20:30,8,152.45,152.45,152.4,152.4,40
20141001|2014-08-07 21:00,8,152.4,152.4,152.375,152.375,23
20141001|2014-08-07 21:30,8,152.375,152.375,152.25,152.25,134
20141001|2014-08-07 22:00,8,152.3,152.325,152.25,152.25,69
20141001|2014-08-07 22:30,8,152.325,152.4,152.25,152.3,22
20141001|2014-08-07 23:00,8,152.4,152.4,152.3,152.3,4
20141001|2014-08-07 23:30,8,152.3,152.375,152.3,152.375,2
20141001|2014-08-08 00:00,8,152.3,152.3,152.3,152.3,1
20141001|2014-08-08 00:30,8,152.3,152.375,152.3,152.375,3
20141001|2014-08-08 01:00,8,152.275,152.4,152.275,152.35,7
20141001|2014-08-08 01:30,8,152.35,152.35,152.35,152.35,2
20141001|2014-08-08 02:00,8,152.325,152.475,152.3,152.425,35
20141001|2014-08-08 02:30,8,152.4,152.4,152.325,152.375,18
20141001|2014-08-08 03:00,8,152.4,152.525,152.4,152.5,40
20141001|2014-08-08 03:30,8,152.5,152.525,152.5,152.5,15
20141001|2014-08-08 04:00,8,152.5,152.5,152.475,152.475,13
20141001|2014-08-08 04:30,8,152.425,152.45,152.4,152.45,8
20141001|2014-08-08 05:00,8,152.375,152.4,152.325,152.4,15
20141001|2014-08-08 05:30,8,152.325,152.35,152.25,152.35,75
20141001|2014-08-08 06:00,8,152.4,152.575,152.4,152.5,119
20141001|2014-08-08 06:30,8,152.55,152.6,152.475,152.55,63
20141001|2014-08-08 07:00,8,152.575,152.6,152.35,152.5,98
20141001|2014-08-08 07:30,8,152.475,152.85,152.4,152.8,208
20141001|2014-08-08 08:00,8,152.775,152.825,151.9,151.925,1491
20141001|2014-08-08 08:30,8,151.95,151.95,150.7,151.4,3109
20141001|2014-08-08 09:00,8,151.3,151.6,150.85,151.275,3107
20141001|2014-08-08 09:30,8,151.225,151.275,150,150,3185
20141001|2014-08-08 10:00,8,150,150,150,150,166
20141001|2014-08-08 10:30,8,150,150,150,150,64
20141001|2014-08-08 11:00,8,150,150.075,150,150,1641
20141001|2014-08-08 11:30,8,150,150,150,150,29
20141001|2014-08-08 12:00,8,150,150,150,150,17
20141001|2014-08-08 12:30,8,150,150,150,150,45
20141001|2014-08-08 13:00,8,150,150,150,150,12
20141001|2014-08-08 13:30,8,150,150,150,150,2
20141001|2014-08-11 09:00,11,147.9,149.75,147.85,149.375,5721
20141001|2014-08-11 09:30,11,149.35,149.85,149.125,149.525,2874
20141001|2014-08-11 10:00,11,149.575,149.875,149.5,149.55,2615
20141001|2014-08-11 10:30,11,149.5,149.675,148.9,149.35,2506
20141001|2014-08-11 11:00,11,149.3,150.35,149.225,149.825,1783
20141001|2014-08-11 11:30,11,149.85,150.2,149.575,150.2,604
20141001|2014-08-11 12:00,11,150.175,151.4,150.175,151.375,3409
20141001|2014-08-11 12:30,11,151.4,152.05,150.5,150.65,4166
20141001|2014-08-11 13:00,11,150.65,150.975,150.55,150.975,638
20141001|2014-08-11 13:30,11,150.975,151.125,150.825,150.9,220
20141001|2014-08-11 14:00,11,150.825,150.925,150.8,150.875,74
20141001|2014-08-11 14:30,11,150.9,150.925,150.85,150.875,28
20141001|2014-08-11 15:00,11,150.875,150.875,150.75,150.8,45
20141001|2014-08-11 15:30,11,150.75,150.85,150.725,150.725,63
20141001|2014-08-11 17:00,12,150.45,150.725,150.15,150.3,193
20141001|2014-08-11 17:30,12,150.375,150.4,150.325,150.35,16
20141001|2014-08-11 18:00,12,150.35,150.35,150.325,150.325,20
20141001|2014-08-11 18:30,12,150.375,150.375,150.325,150.325,8
20141001|2014-08-11 19:00,12,150.35,150.35,150.25,150.275,28
20141001|2014-08-11 19:30,12,150.3,150.3,150.275,150.275,10
20141001|2014-08-11 20:00,12,150.3,150.3,150.3,150.3,1
20141001|2014-08-11 21:00,12,150.325,150.35,150.275,150.275,24
20141001|2014-08-11 21:30,12,150.325,150.375,150.25,150.375,17
20141001|2014-08-11 22:00,12,150.375,150.375,150.325,150.325,5
20141001|2014-08-11 22:30,12,150.3,150.325,150.3,150.325,6
20141001|2014-08-11 23:00,12,150.25,150.25,150.225,150.25,8
20141001|2014-08-11 23:30,12,150.25,150.25,150.25,150.25,3
20141001|2014-08-12 00:00,12,150.225,150.225,150.225,150.225,1
20141001|2014-08-12 00:30,12,150.225,150.225,150.225,150.225,2
20141001|2014-08-12 01:00,12,150.25,150.275,150.25,150.275,4
20141001|2014-08-12 02:00,12,150.25,150.25,150.225,150.25,4
20141001|2014-08-12 02:30,12,150.25,150.25,150.225,150.225,4
20141001|2014-08-12 03:00,12,150.225,150.225,150.225,150.225,3
20141001|2014-08-12 03:30,12,150.25,150.25,150.2,150.225,12
20141001|2014-08-12 04:00,12,150.25,150.35,150.25,150.35,12
20141001|2014-08-12 04:30,12,150.35,150.5,150.3,150.325,63
20141001|2014-08-12 05:00,12,150.3,150.3,150.3,150.3,1
20141001|2014-08-12 05:30,12,150.3,150.425,150.3,150.425,11
20141001|2014-08-12 06:00,12,150.425,150.425,150.25,150.25,13
20141001|2014-08-12 06:30,12,150.275,150.35,150.275,150.275,39
20141001|2014-08-12 07:00,12,150.25,150.375,150.225,150.375,35
20141001|2014-08-12 07:30,12,150.4,150.4,150.275,150.325,26
20141001|2014-08-12 08:00,12,150.325,150.325,149.575,150.2,710
20141001|2014-08-12 08:30,12,150.175,150.175,149.575,149.725,500
20141001|2014-08-12 09:00,12,149.775,150,147.9,148.65,6458
20141001|2014-08-12 09:30,12,148.625,149.325,148.625,148.8,1753
20141001|2014-08-12 10:00,12,148.8,148.95,148.225,148.525,1521
20141001|2014-08-12 10:30,12,148.475,148.8,148.175,148.25,1256
20141001|2014-08-12 11:00,12,148.275,148.725,147.975,148.1,1650
20141001|2014-08-12 11:30,12,148.05,148.2,147.9,148.025,1102
20141001|2014-08-12 12:00,12,148,148.075,147.6,147.65,1798
20141001|2014-08-12 12:30,12,147.65,148.65,147.45,147.625,3637
20141001|2014-08-12 13:00,12,147.675,147.875,147.625,147.725,411
20141001|2014-08-12 13:30,12,147.725,147.85,147.45,147.45,177
20141001|2014-08-12 14:00,12,147.45,147.45,147.45,147.45,3
20141001|2014-08-12 14:30,12,147.45,147.45,147.45,147.45,6
20141001|2014-08-12 15:00,12,147.45,147.45,147.45,147.45,2
20141001|2014-08-12 15:30,12,147.45,147.45,147.45,147.45,2
20141001|2014-08-12 17:00,13,147.175,147.2,146.4,146.65,505
20141001|2014-08-12 17:30,13,146.55,146.875,146.45,146.875,80
20141001|2014-08-12 18:00,13,146.85,146.85,146.35,146.425,200
20141001|2014-08-12 18:30,13,146.45,146.725,146.45,146.725,59
20141001|2014-08-12 19:00,13,146.675,146.825,146.55,146.625,73
20141001|2014-08-12 19:30,13,146.8,146.825,146.65,146.65,21
20141001|2014-08-12 20:00,13,146.675,146.95,146.675,146.95,21
20141001|2014-08-12 20:30,13,146.9,146.9,146.8,146.8,33
20141001|2014-08-12 21:00,13,146.8,146.825,146.75,146.8,7
20141001|2014-08-12 21:30,13,146.875,146.9,146.775,146.775,11
20141001|2014-08-12 22:00,13,146.775,146.775,146.75,146.75,9
20141001|2014-08-12 22:30,13,146.675,146.675,146.575,146.575,18
20141001|2014-08-12 23:00,13,146.575,146.75,146.575,146.75,11
20141001|2014-08-12 23:30,13,146.725,146.75,146.725,146.75,2
20141001|2014-08-13 00:00,13,146.8,146.8,146.8,146.8,3
20141001|2014-08-13 00:30,13,146.75,146.8,146.75,146.8,14
20141001|2014-08-13 01:00,13,146.825,146.85,146.825,146.85,8
20141001|2014-08-13 01:30,13,146.85,146.85,146.825,146.825,5
20141001|2014-08-13 02:00,13,146.825,146.85,146.8,146.8,12
20141001|2014-08-13 02:30,13,146.85,146.85,146.8,146.85,12
20141001|2014-08-13 03:00,13,146.8,146.85,146.725,146.725,37
20141001|2014-08-13 03:30,13,146.675,146.725,146.625,146.625,18
20141001|2014-08-13 04:00,13,146.725,146.875,146.725,146.875,20
20141001|2014-08-13 04:30,13,146.9,147,146.9,146.975,42
20141001|2014-08-13 05:00,13,147,147,146.9,146.925,63
20141001|2014-08-13 05:30,13,146.925,147.425,146.85,147.375,145
20141001|2014-08-13 06:00,13,147.4,147.45,147.175,147.425,116
20141001|2014-08-13 06:30,13,147.425,147.475,147.075,147.425,170
20141001|2014-08-13 07:00,13,147.4,147.875,147.325,147.875,248
20141001|2014-08-13 07:30,13,147.825,148.45,147.625,147.825,683
20141001|2014-08-13 08:00,13,147.85,148.15,147.65,148.15,373
20141001|2014-08-13 08:30,13,148.1,148.275,147.7,148.075,687
20141001|2014-08-13 09:00,13,148.05,148.175,146.975,147.075,2366
20141001|2014-08-13 09:30,13,147.125,147.2,144.925,145.05,6938
20141001|2014-08-13 10:00,13,145.025,146.55,145.025,146.5,3116
20141001|2014-08-13 10:30,13,146.5,146.8,145.725,145.8,1899
20141001|2014-08-13 11:00,13,145.8,147.2,145.725,146.95,2358
20141001|2014-08-13 11:30,13,146.925,147.05,145.925,146,1183
20141001|2014-08-13 12:00,13,146.05,146.4,145.8,145.8,1077
20141001|2014-08-13 12:30,13,145.8,146.65,145.75,146.6,1415
20141001|2014-08-13 13:00,13,146.6,146.675,146.35,146.45,458
20141001|2014-08-13 13:30,13,146.45,146.6,146.4,146.45,112
20141001|2014-08-13 14:00,13,146.45,146.55,146.45,146.55,63
20141001|2014-08-13 14:30,13,146.55,146.55,146.45,146.5,30
20141001|2014-08-13 15:00,13,146.45,146.525,146.325,146.35,71
20141001|2014-08-13 15:30,13,146.425,146.45,146.3,146.4,29
20141001|2014-08-13 17:00,14,146.425,147.4,146.425,147.025,580
20141001|2014-08-13 17:30,14,147.075,147.1,146.975,147.05,222
20141001|2014-08-13 18:00,14,147.025,147.05,146.975,146.975,21
20141001|2014-08-13 18:30,14,147.025,147.05,146.9,146.9,33
20141001|2014-08-13 19:00,14,147,147.025,146.975,147,14
20141001|2014-08-13 19:30,14,147,147,146.725,146.825,34
20141001|2014-08-13 20:00,14,146.775,146.825,146.75,146.75,19
20141001|2014-08-13 20:30,14,146.725,146.85,146.725,146.8,18
20141001|2014-08-13 21:00,14,146.775,146.85,146.775,146.85,3
20141001|2014-08-13 21:30,14,146.85,146.85,146.8,146.85,15
20141001|2014-08-13 22:00,14,146.8,146.8,146.775,146.8,9
20141001|2014-08-13 22:30,14,146.75,146.75,146.7,146.7,4
20141001|2014-08-13 23:00,14,146.725,146.725,146.7,146.7,7
20141001|2014-08-13 23:30,14,146.7,146.7,146.65,146.7,8
20141001|2014-08-14 00:00,14,146.6,146.65,146.55,146.575,17
20141001|2014-08-14 00:30,14,146.6,146.6,146.55,146.55,11
20141001|2014-08-14 01:00,14,146.55,146.55,146.475,146.525,11
20141001|2014-08-14 01:30,14,146.625,146.65,146.575,146.65,7
20141001|2014-08-14 02:00,14,146.675,146.675,146.55,146.65,21
20141001|2014-08-14 03:30,14,146.6,146.6,146.55,146.55,6
20141001|2014-08-14 04:00,14,146.55,146.55,146.35,146.4,58
20141001|2014-08-14 04:30,14,146.45,146.5,146.425,146.475,15
20141001|2014-08-14 05:00,14,146.5,146.725,146.5,146.6,46
20141001|2014-08-14 05:30,14,146.6,146.6,146.525,146.6,11
20141001|2014-08-14 06:00,14,146.65,146.825,146.625,146.775,32
20141001|2014-08-14 06:30,14,146.825,147,146.825,146.925,76
20141001|2014-08-14 07:00,14,146.925,146.975,146.35,146.55,235
20141001|2014-08-14 07:30,14,146.525,146.675,146.275,146.55,198
20141001|2014-08-14 08:00,14,146.55,146.9,146.3,146.85,281
20141001|2014-08-14 08:30,14,146.85,147.325,146.65,147.125,846
20141001|2014-08-14 09:00,14,147.05,147.15,146.275,146.275,2759
20141001|2014-08-14 09:30,14,146.275,146.675,145.825,145.875,2278
20141001|2014-08-14 10:00,14,145.925,146.6,145.825,146.15,1525
20141001|2014-08-14 10:30,14,146.125,146.575,146.05,146.45,807
20141001|2014-08-14 11:00,14,146.45,146.575,146.275,146.4,775
20141001|2014-08-14 11:30,14,146.375,147.275,146.375,147.175,1054
20141001|2014-08-14 12:00,14,147.175,147.775,147.125,147.35,1719
20141001|2014-08-14 12:30,14,147.325,147.625,147,147.25,2095
20141001|2014-08-14 13:00,14,147.275,147.4,147.15,147.35,409
20141001|2014-08-14 13:30,14,147.35,147.35,147.15,147.15,57
20141001|2014-08-14 14:00,14,147.175,147.275,147.175,147.25,6
20141001|2014-08-14 14:30,14,147.275,147.3,147.2,147.225,71
20141001|2014-08-14 15:00,14,147.225,147.325,147.225,147.275,23
20141001|2014-08-14 15:30,14,147.3,147.375,147.275,147.375,50
20141001|2014-08-14 17:00,15,147.2,147.5,147.175,147.5,41
20141001|2014-08-14 17:30,15,147.5,147.5,147.425,147.425,10
20141001|2014-08-14 18:00,15,147.375,147.375,147.325,147.35,8
20141001|2014-08-14 18:30,15,147.35,147.475,147.35,147.475,7
20141001|2014-08-14 19:00,15,147.4,147.4,147.25,147.25,16
20141001|2014-08-14 19:30,15,147.225,147.325,147.125,147.225,28
20141001|2014-08-14 20:00,15,147.15,147.3,147.1,147.1,10
20141001|2014-08-14 20:30,15,147.225,147.225,147.225,147.225,1
20141001|2014-08-14 21:30,15,147.275,147.275,147.125,147.125,10
20141001|2014-08-14 22:30,15,147.15,147.275,147.15,147.275,3
20141001|2014-08-14 23:00,15,147.275,147.275,147.2,147.2,3
20141001|2014-08-14 23:30,15,147.275,147.275,147.275,147.275,1
20141001|2014-08-15 00:30,15,147.35,147.35,147.35,147.35,4
20141001|2014-08-15 01:00,15,147.325,147.375,147.325,147.375,3
20141001|2014-08-15 02:00,15,147.5,147.5,147.375,147.375,6
20141001|2014-08-15 03:00,15,147.4,147.4,147.35,147.35,4
20141001|2014-08-15 03:30,15,147.4,147.45,147.4,147.45,2
20141001|2014-08-15 04:00,15,147.45,147.45,147.275,147.275,15
20141001|2014-08-15 04:30,15,147.35,147.375,147.25,147.325,8
20141001|2014-08-15 05:00,15,147.25,147.4,147.25,147.325,11
20141001|2014-08-15 05:30,15,147.325,147.35,147.325,147.35,4
20141001|2014-08-15 06:00,15,147.25,147.45,147.25,147.45,10
20141001|2014-08-15 06:30,15,147.45,147.7,147.45,147.625,65
20141001|2014-08-15 07:00,15,147.6,147.75,147.55,147.55,85
20141001|2014-08-15 07:30,15,147.5,148.15,147.5,148.1,339
20141001|2014-08-15 08:00,15,148.1,148.3,147.875,148.275,571
20141001|2014-08-15 08:30,15,148.225,148.9,148.075,148.25,1545
20141001|2014-08-15 09:00,15,148.25,148.325,147.5,147.65,2507
20141001|2014-08-15 09:30,15,147.6,147.9,147.4,147.9,965
20141001|2014-08-15 10:00,15,147.875,148,147.025,147.075,1558
20141001|2014-08-15 10:30,15,147.075,147.575,146.9,147.475,917
20141001|2014-08-15 11:00,15,147.425,147.725,147.15,147.675,881
20141001|2014-08-15 11:30,15,147.7,148.45,147.625,147.9,1438
20141001|2014-08-15 12:00,15,147.9,148.3,147.85,148.25,628
20141001|2014-08-15 12:30,15,148.25,148.275,147.675,147.8,1534
20141001|2014-08-15 13:00,15,147.85,148.5,147.825,148.4,726
20141001|2014-08-15 13:30,15,148.4,148.475,148.35,148.425,154
20141001|2014-08-18 09:00,18,148.025,148.375,147.15,148.075,3252
20141001|2014-08-18 09:30,18,148.075,148.35,147.775,148.1,1783
20141001|2014-08-18 10:00,18,148.1,148.175,148.05,148.075,660
20141001|2014-08-18 10:30,18,148.05,148.275,148.05,148.275,528
20141001|2014-08-18 11:00,18,148.275,148.875,148.075,148.825,1240
20141001|2014-08-18 11:30,18,148.825,149.375,148.625,149.275,1859
20141001|2014-08-18 12:00,18,149.25,149.3,148.55,148.625,1438
20141001|2014-08-18 12:30,18,148.625,148.725,148.1,148.575,1374
20141001|2014-08-18 13:00,18,148.575,148.8,148.575,148.775,417
20141001|2014-08-18 13:30,18,148.75,148.775,148.7,148.775,39
20141001|2014-08-18 14:00,18,148.75,148.8,148.5,148.575,80
20141001|2014-08-18 14:30,18,148.625,148.675,148.55,148.55,43
20141001|2014-08-18 15:00,18,148.575,148.675,148.5,148.5,171
20141001|2014-08-18 15:30,18,148.525,148.575,148.475,148.5,17
20141001|2014-08-18 17:00,19,148.4,148.9,148.4,148.9,37
20141001|2014-08-18 17:30,19,148.675,148.85,148.675,148.825,10
20141001|2014-08-18 18:00,19,148.8,148.8,148.75,148.775,12
20141001|2014-08-18 18:30,19,148.775,148.775,148.725,148.725,3
20141001|2014-08-18 19:00,19,148.85,148.85,148.7,148.8,9
20141001|2014-08-18 19:30,19,148.8,148.8,148.8,148.8,1
20141001|2014-08-18 20:00,19,148.8,148.8,148.8,148.8,1
20141001|2014-08-18 20:30,19,148.7,148.8,148.7,148.8,5
20141001|2014-08-18 21:30,19,148.825,148.825,148.825,148.825,4
20141001|2014-08-18 22:00,19,148.8,148.9,148.8,148.9,28
20141001|2014-08-18 22:30,19,148.875,148.95,148.875,148.875,45
20141001|2014-08-18 23:00,19,148.975,149,148.975,149,20
20141001|2014-08-18 23:30,19,149.025,149.025,148.875,149.025,16
20141001|2014-08-19 00:00,19,149.05,149.05,149.05,149.05,2
20141001|2014-08-19 00:30,19,149.025,149.025,149,149,3
20141001|2014-08-19 01:00,19,149.05,149.075,149.025,149.025,6
20141001|2014-08-19 01:30,19,149,149,148.9,148.9,8
20141001|2014-08-19 02:00,19,148.975,148.975,148.925,148.925,5
20141001|2014-08-19 02:30,19,148.975,148.975,148.925,148.925,2
20141001|2014-08-19 03:00,19,148.925,148.975,148.875,148.875,14
20141001|2014-08-19 04:00,19,148.875,148.875,148.8,148.8,11
20141001|2014-08-19 04:30,19,148.8,148.8,148.725,148.725,6
20141001|2014-08-19 05:00,19,148.725,148.725,148.725,148.725,2
20141001|2014-08-19 05:30,19,148.725,148.725,148.725,148.725,2
20141001|2014-08-19 06:00,19,148.75,148.875,148.75,148.875,4
20141001|2014-08-19 06:30,19,148.9,148.975,148.9,148.925,11
20141001|2014-08-19 07:00,19,148.975,149.05,148.725,148.825,76
20141001|2014-08-19 07:30,19,148.85,148.925,148.65,148.85,76
20141001|2014-08-19 08:00,19,148.875,148.975,148.8,148.975,74
20141001|2014-08-19 08:30,19,148.95,149.25,148.95,149.075,560
20141001|2014-08-19 09:00,19,149.075,149.125,147.65,147.675,3597
20141001|2014-08-19 09:30,19,147.65,147.9,146.8,147.425,3118
20141001|2014-08-19 10:00,19,147.4,147.8,147.275,147.775,765
20141001|2014-08-19 10:30,19,147.75,147.85,147.275,147.425,706
20141001|2014-08-19 11:00,19,147.375,147.45,147.05,147.1,828
20141001|2014-08-19 11:30,19,147.125,147.125,146.6,146.8,1734
20141001|2014-08-19 12:00,19,146.85,147.1,146.7,147.025,989
20141001|2014-08-19 12:30,19,147.05,147.45,146.9,147.175,1258
20141001|2014-08-19 13:00,19,147.175,147.35,147.075,147.075,357
20141001|2014-08-19 13:30,19,147.1,147.175,147,147,80
20141001|2014-08-19 14:00,19,146.975,146.975,146.825,146.85,71
20141001|2014-08-19 14:30,19,146.9,147.075,146.7,147.075,98
20141001|2014-08-19 15:00,19,147,147.1,146.775,146.925,195
20141001|2014-08-19 15:30,19,147,147,146.8,146.9,62
20141001|2014-08-19 16:00,19,146.9,146.9,146.9,146.9,1
20141001|2014-08-19 17:00,20,146.7,146.775,146.6,146.775,59
20141001|2014-08-19 17:30,20,146.75,146.75,146.6,146.6,20
20141001|2014-08-19 18:00,20,146.6,146.725,146.225,146.325,158
20141001|2014-08-19 18:30,20,146.325,146.375,146.25,146.3,10
20141001|2014-08-19 19:00,20,146.25,146.25,146.15,146.175,29
20141001|2014-08-19 19:30,20,146.15,146.35,146.15,146.35,24
20141001|2014-08-19 20:00,20,146.2,146.2,146.175,146.175,23
20141001|2014-08-19 20:30,20,146.175,146.2,146.15,146.2,17
20141001|2014-08-19 21:00,20,146.2,146.35,146.15,146.35,46
20141001|2014-08-19 21:30,20,146.25,146.25,146.175,146.175,7
20141001|2014-08-19 22:00,20,146.2,146.2,146.2,146.2,1
20141001|2014-08-19 22:30,20,146.15,146.15,146.15,146.15,1
20141001|2014-08-19 23:00,20,146.225,146.25,146.225,146.25,3
20141001|2014-08-19 23:30,20,146.275,146.275,146.275,146.275,2
20141001|2014-08-20 00:00,20,146.275,146.275,146.275,146.275,1
20141001|2014-08-20 01:00,20,146.25,146.25,146.25,146.25,1
20141001|2014-08-20 01:30,20,146.2,146.25,146.2,146.25,2
20141001|2014-08-20 02:00,20,146.225,146.25,146.2,146.25,6
20141001|2014-08-20 03:00,20,146.2,146.2,146.175,146.175,18
20141001|2014-08-20 03:30,20,146.225,146.225,146.175,146.225,4
20141001|2014-08-20 04:00,20,146.225,146.375,146.225,146.375,15
20141001|2014-08-20 04:30,20,146.375,146.375,146.375,146.375,1
20141001|2014-08-20 05:00,20,146.375,146.375,146.2,146.2,14
20141001|2014-08-20 05:30,20,146.25,146.375,146.25,146.275,12
20141001|2014-08-20 06:00,20,146.35,146.35,146.225,146.225,11
20141001|2014-08-20 06:30,20,146.15,146.25,146.05,146.25,113
20141001|2014-08-20 07:00,20,146.25,146.475,146.15,146.45,206
20141001|2014-08-20 07:30,20,146.45,146.575,146.375,146.4,101
20141001|2014-08-20 08:00,20,146.4,146.425,146.225,146.225,169
20141001|2014-08-20 08:30,20,146.225,146.25,145.5,145.75,1565
20141001|2014-08-20 09:00,20,145.75,146.175,145.5,145.525,2520
20141001|2014-08-20 09:30,20,145.55,145.8,144.25,144.475,5607
20141001|2014-08-20 10:00,20,144.525,144.9,144.425,144.8,1367
20141001|2014-08-20 10:30,20,144.85,145.25,144.725,145.15,1297
20141001|2014-08-20 11:00,20,145.15,145.675,145.15,145.5,1613
20141001|2014-08-20 11:30,20,145.5,145.8,145.35,145.375,775
20141001|2014-08-20 12:00,20,145.325,145.55,144.725,144.775,1330
20141001|2014-08-20 12:30,20,144.75,145.7,144.675,145.4,2345
20141001|2014-08-20 13:00,20,145.425,145.6,145.325,145.5,374
20141001|2014-08-20 13:30,20,145.55,145.7,145.5,145.55,112
20141001|2014-08-20 14:00,20,145.575,145.75,145.525,145.725,86
20141001|2014-08-20 14:30,20,145.75,145.775,145.6,145.6,54
20141001|2014-08-20 15:00,20,145.55,145.675,145.525,145.525,85
20141001|2014-08-20 15:30,20,145.55,145.65,145.525,145.55,64
20141001|2014-08-20 17:00,21,145.35,145.65,145.325,145.325,120
20141001|2014-08-20 17:30,21,145.35,145.4,145.15,145.175,34
20141001|2014-08-20 18:00,21,145.175,145.275,145.05,145.05,84
20141001|2014-08-20 18:30,21,145.05,145.1,145.05,145.05,15
20141001|2014-08-20 19:00,21,145.075,145.1,145,145,45
20141001|2014-08-20 19:30,21,145.025,145.025,145,145.025,5
20141001|2014-08-20 20:00,21,145.05,145.1,145.05,145.075,5
20141001|2014-08-20 20:30,21,145.05,145.05,145,145.025,5
20141001|2014-08-20 21:00,21,145,145.075,145,145.075,8
20141001|2014-08-20 21:30,21,145,145.075,145,145.075,3
20141001|2014-08-20 22:00,21,145,145,145,145,1
20141001|2014-08-20 22:30,21,145.075,145.1,145,145,22
20141001|2014-08-20 23:00,21,145.1,145.1,145.05,145.05,6
20141001|2014-08-20 23:30,21,145.1,145.1,145.05,145.05,3
20141001|2014-08-21 00:00,21,145.025,145.025,145.025,145.025,1
20141001|2014-08-21 00:30,21,145.1,145.1,145.1,145.1,1
20141001|2014-08-21 01:00,21,145.1,145.15,145.1,145.125,11
20141001|2014-08-21 01:30,21,145.1,145.15,145.1,145.1,7
20141001|2014-08-21 02:00,21,145.1,145.125,145.1,145.125,4
20141001|2014-08-21 02:30,21,145.075,145.075,145.05,145.05,5
20141001|2014-08-21 03:00,21,145.1,145.125,145.075,145.125,9
20141001|2014-08-21 03:30,21,145.1,145.1,145.05,145.1,12
20141001|2014-08-21 04:00,21,145.1,145.1,145.1,145.1,5
20141001|2014-08-21 04:30,21,145.1,145.1,145.1,145.1,1
20141001|2014-08-21 05:00,21,145.1,145.1,145.05,145.1,10
20141001|2014-08-21 05:30,21,145.1,145.125,145.075,145.075,4
20141001|2014-08-21 06:00,21,145.1,145.125,145.05,145.075,25
20141001|2014-08-21 06:30,21,145.1,145.325,145.075,145.15,92
20141001|2014-08-21 07:00,21,145.275,145.65,145.225,145.475,124
20141001|2014-08-21 07:30,21,145.475,145.475,145.3,145.475,252
20141001|2014-08-21 08:00,21,145.425,145.875,145.35,145.625,276
20141001|2014-08-21 08:30,21,145.6,145.75,145.475,145.75,342
20141001|2014-08-21 09:00,21,145.725,145.85,144.675,144.675,3078
20141001|2014-08-21 09:30,21,144.65,145,144.45,144.525,2436
20141001|2014-08-21 10:00,21,144.5,145.575,144.5,145.075,2310
20141001|2014-08-21 10:30,21,145.125,145.25,144.7,145.125,1150
20141001|2014-08-21 11:00,21,145.175,145.825,145.025,145.425,1741
20141001|2014-08-21 11:30,21,145.425,145.65,145.075,145.325,695
20141001|2014-08-21 12:00,21,145.325,146.15,145.325,145.875,1154
20141001|2014-08-21 12:30,21,145.875,146.025,145.45,145.575,1114
20141001|2014-08-21 13:00,21,145.6,145.625,145.45,145.625,281
20141001|2014-08-21 13:30,21,145.65,145.75,145.525,145.75,137
20141001|2014-08-21 14:00,21,145.75,145.775,145.675,145.675,23
20141001|2014-08-21 14:30,21,145.675,145.675,145.6,145.6,18
20141001|2014-08-21 15:00,21,145.625,145.725,145.575,145.6,57
20141001|2014-08-21 15:30,21,145.6,145.6,145.525,145.525,19
20141001|2014-08-21 17:00,22,145.6,145.85,145.55,145.65,87
20141001|2014-08-21 17:30,22,145.675,145.7,145.65,145.65,9
20141001|2014-08-21 18:00,22,145.725,145.725,145.65,145.65,8
20141001|2014-08-21 18:30,22,145.675,145.7,145.65,145.675,13
20141001|2014-08-21 19:00,22,145.65,145.7,145.65,145.65,23
20141001|2014-08-21 19:30,22,145.65,145.675,145.65,145.675,4
20141001|2014-08-21 20:00,22,145.65,145.75,145.65,145.675,22
20141001|2014-08-21 21:00,22,145.75,145.75,145.675,145.675,7
20141001|2014-08-21 21:30,22,145.675,145.675,145.65,145.65,5
20141001|2014-08-21 22:00,22,145.7,145.7,145.7,145.7,4
20141001|2014-08-21 22:30,22,145.675,145.675,145.675,145.675,1
20141001|2014-08-21 23:30,22,145.725,145.725,145.65,145.65,10
20141001|2014-08-22 01:00,22,145.675,145.675,145.675,145.675,2
20141001|2014-08-22 01:30,22,145.65,145.75,145.65,145.7,7
20141001|2014-08-22 02:00,22,145.675,145.675,145.675,145.675,2
20141001|2014-08-22 02:30,22,145.7,145.725,145.675,145.675,6
20141001|2014-08-22 03:00,22,145.65,145.675,145.65,145.65,9
20141001|2014-08-22 03:30,22,145.65,145.7,145.65,145.675,12
20141001|2014-08-22 04:00,22,145.675,145.7,145.675,145.675,10
20141001|2014-08-22 04:30,22,145.65,145.725,145.65,145.675,49
20141001|2014-08-22 05:00,22,145.65,145.75,145.65,145.675,49
20141001|2014-08-22 05:30,22,145.65,145.675,145.65,145.65,7
20141001|2014-08-22 06:00,22,145.65,145.675,145.65,145.65,7
20141001|2014-08-22 06:30,22,145.725,145.825,145.725,145.825,27
20141001|2014-08-22 07:00,22,145.85,146.3,145.85,146.275,214
20141001|2014-08-22 07:30,22,146.25,146.3,146.05,146.3,168
20141001|2014-08-22 08:00,22,146.3,146.5,146.25,146.4,448
20141001|2014-08-22 08:30,22,146.325,146.575,146.25,146.45,386
20141001|2014-08-22 09:00,22,146.5,146.9,146.475,146.65,1836
20141001|2014-08-22 09:30,22,146.675,146.7,146.3,146.4,1067
20141001|2014-08-22 10:00,22,146.35,146.95,146.025,146.825,2473
20141001|2014-08-22 10:30,22,146.825,146.85,146.25,146.325,791
20141001|2014-08-22 11:00,22,146.3,146.325,146.025,146.125,561
20141001|2014-08-22 11:30,22,146.1,146.7,146.1,146.625,880
20141001|2014-08-22 12:00,22,146.6,146.875,146.5,146.625,656
20141001|2014-08-22 12:30,22,146.575,147.325,146.475,146.95,1615
20141001|2014-08-22 13:00,22,146.925,147.85,146.9,147.85,1151
20141001|2014-08-22 13:30,22,147.725,147.875,147.35,147.55,350
20141001|2014-08-25 09:00,25,147.325,148.4,147.075,148.3,4440
20141001|2014-08-25 09:30,25,148.325,148.35,147.6,147.7,1666
20141001|2014-08-25 10:00,25,147.725,148.15,147.65,148.025,1230
20141001|2014-08-25 10:30,25,148.05,148.2,147.85,147.875,854
20141001|2014-08-25 11:00,25,147.9,148.5,147.775,148.275,1249
20141001|2014-08-25 11:30,25,148.275,148.625,148.225,148.475,986
20141001|2014-08-25 12:00,25,148.5,148.5,147.95,148.15,896
20141001|2014-08-25 12:30,25,148.2,148.2,147.8,148.1,1214
20141001|2014-08-25 13:00,25,148.125,148.2,148.075,148.175,413
20141001|2014-08-25 13:30,25,148.125,148.225,148.125,148.2,74
20141001|2014-08-25 14:00,25,148.2,148.2,148.1,148.125,41
20141001|2014-08-25 14:30,25,148.1,148.15,148.075,148.15,22
20141001|2014-08-25 15:00,25,148.1,148.1,147.975,147.975,69
20141001|2014-08-25 15:30,25,148.05,148.1,147.975,148,37
20141001|2014-08-25 17:00,26,147.95,148,147.9,147.925,27
20141001|2014-08-25 17:30,26,147.925,148,147.925,147.925,14
20141001|2014-08-25 18:00,26,147.975,148,147.975,148,6
20141001|2014-08-25 18:30,26,147.95,147.95,147.9,147.925,6
20141001|2014-08-25 19:00,26,147.975,147.975,147.95,147.95,2
20141001|2014-08-25 19:30,26,147.975,148,147.95,147.95,7
20141001|2014-08-25 20:00,26,148,148.05,148,148.05,7
20141001|2014-08-25 20:30,26,148.05,148.1,148.05,148.05,6
20141001|2014-08-25 21:00,26,148.025,148.05,148,148.05,8
20141001|2014-08-25 22:00,26,148.05,148.05,147.975,148,12
20141001|2014-08-25 22:30,26,147.975,147.975,147.975,147.975,1
20141001|2014-08-25 23:00,26,148,148,148,148,3
20141001|2014-08-25 23:30,26,148.05,148.05,148.05,148.05,5
20141001|2014-08-26 01:00,26,148.1,148.1,148.075,148.1,6
20141001|2014-08-26 01:30,26,148.1,148.1,148.1,148.1,1
20141001|2014-08-26 02:00,26,148.125,148.125,148.075,148.1,27
20141001|2014-08-26 02:30,26,148.075,148.075,148.075,148.075,2
20141001|2014-08-26 03:00,26,148.125,148.125,148.075,148.075,9
20141001|2014-08-26 03:30,26,148.1,148.125,148.075,148.125,6
20141001|2014-08-26 04:00,26,148.125,148.125,148.075,148.075,6
20141001|2014-08-26 04:30,26,148.075,148.075,148.075,148.075,3
20141001|2014-08-26 05:00,26,148.125,148.125,148.075,148.075,11
20141001|2014-08-26 05:30,26,148.1,148.125,148.1,148.125,5
20141001|2014-08-26 06:00,26,148.1,148.175,148.075,148.075,128
20141001|2014-08-26 06:30,26,148.125,148.175,148.125,148.175,24
20141001|2014-08-26 07:00,26,148.15,148.225,148.125,148.225,142
20141001|2014-08-26 07:30,26,148.225,148.25,148.125,148.125,80
20141001|2014-08-26 08:00,26,148.125,148.125,148.075,148.1,187
20141001|2014-08-26 08:30,26,148.075,148.6,148.075,148.3,600
20141001|2014-08-26 09:00,26,148.325,148.7,148.25,148.6,2584
20141001|2014-08-26 09:30,26,148.6,148.925,148.5,148.925,1819
20141001|2014-08-26 10:00,26,148.9,149,148.175,148.55,2415
20141001|2014-08-26 10:30,26,148.55,148.85,148.5,148.5,687
20141001|2014-08-26 11:00,26,148.5,148.8,148.225,148.775,1051
20141001|2014-08-26 11:30,26,148.775,148.9,148.55,148.55,868
20141001|2014-08-26 12:00,26,148.55,148.65,148.3,148.6,517
20141001|2014-08-26 12:30,26,148.575,148.625,148.225,148.225,1554
20141001|2014-08-26 13:00,26,148.275,148.45,148.225,148.275,328
20141001|2014-08-26 13:30,26,148.325,148.425,148.3,148.3,116
20141001|2014-08-26 14:00,26,148.325,148.325,148.25,148.25,10
20141001|2014-08-26 14:30,26,148.225,148.35,148.2,148.275,61
20141001|2014-08-26 15:00,26,148.25,148.3,148.2,148.25,28
20141001|2014-08-26 15:30,26,148.2,148.25,148.15,148.15,62
20141001|2014-08-26 17:00,27,148.25,148.35,148.075,148.35,99
20141001|2014-08-26 17:30,27,148.4,148.6,148.4,148.4,28
20141001|2014-08-26 18:00,27,148.375,148.475,148.325,148.425,73
20141001|2014-08-26 18:30,27,148.45,148.5,148.425,148.5,18
20141001|2014-08-26 19:00,27,148.5,148.525,148.2,148.2,84
20141001|2014-08-26 19:30,27,148.2,148.3,148.2,148.3,5
20141001|2014-08-26 20:00,27,148.325,148.4,148.3,148.3,14
20141001|2014-08-26 20:30,27,148.375,148.375,148.375,148.375,1
20141001|2014-08-26 21:00,27,148.4,148.45,148.35,148.45,9
20141001|2014-08-26 21:30,27,148.425,148.45,148.425,148.45,5
20141001|2014-08-26 22:00,27,148.4,148.4,148.4,148.4,4
20141001|2014-08-26 22:30,27,148.45,148.45,148.45,148.45,3
20141001|2014-08-26 23:00,27,148.375,148.375,148.375,148.375,1
20141001|2014-08-27 01:00,27,148.4,148.5,148.4,148.5,8
20141001|2014-08-27 01:30,27,148.475,148.475,148.475,148.475,1
20141001|2014-08-27 02:30,27,148.5,148.5,148.475,148.475,3
20141001|2014-08-27 03:00,27,148.5,148.5,148.45,148.45,2
20141001|2014-08-27 04:00,27,148.475,148.475,148.475,148.475,3
20141001|2014-08-27 05:30,27,148.45,148.525,148.4,148.475,32
20141001|2014-08-27 06:00,27,148.45,148.5,148.45,148.5,8
20141001|2014-08-27 06:30,27,148.5,148.525,148.425,148.45,11
20141001|2014-08-27 07:00,27,148.45,148.525,148.45,148.5,64
20141001|2014-08-27 07:30,27,148.5,148.55,148.4,148.425,153
20141001|2014-08-27 08:00,27,148.4,148.45,148.275,148.4,155
20141001|2014-08-27 08:30,27,148.4,148.4,147.9,147.975,771
20141001|2014-08-27 09:00,27,147.95,148.3,147.475,147.625,2439
20141001|2014-08-27 09:30,27,147.65,148.325,147.55,147.9,1560
20141001|2014-08-27 10:00,27,147.85,148.075,147.7,147.85,862
20141001|2014-08-27 10:30,27,147.9,147.9,147.625,147.775,507
20141001|2014-08-27 11:00,27,147.7,147.825,147.5,147.55,974
20141001|2014-08-27 11:30,27,147.55,147.775,147.5,147.55,556
20141001|2014-08-27 12:00,27,147.575,147.875,147.525,147.875,627
20141001|2014-08-27 12:30,27,147.875,147.975,147.6,147.8,1283
20141001|2014-08-27 13:00,27,147.825,147.9,147.75,147.775,301
20141001|2014-08-27 13:30,27,147.825,147.825,147.725,147.75,87
20141001|2014-08-27 14:00,27,147.7,147.85,147.7,147.825,64
20141001|2014-08-27 14:30,27,147.8,147.925,147.775,147.8,103
20141001|2014-08-27 15:00,27,147.8,147.825,147.7,147.7,53
20141001|2014-08-27 15:30,27,147.7,147.825,147.675,147.675,46
20141001|2014-08-27 17:00,28,147.9,147.95,147.725,147.825,29
20141001|2014-08-27 17:30,28,147.75,147.8,147.7,147.75,38
20141001|2014-08-27 18:00,28,147.7,147.825,147.7,147.7,13
20141001|2014-08-27 18:30,28,147.7,147.7,147.675,147.675,11
20141001|2014-08-27 19:00,28,147.8,147.8,147.8,147.8,2
20141001|2014-08-27 20:00,28,147.675,147.675,147.575,147.625,81
20141001|2014-08-27 20:30,28,147.55,147.675,147.5,147.675,70
20141001|2014-08-27 21:00,28,147.7,147.725,147.5,147.5,16
20141001|2014-08-27 21:30,28,147.525,147.8,147.525,147.75,38
20141001|2014-08-27 22:00,28,147.7,147.7,147.7,147.7,2
20141001|2014-08-27 22:30,28,147.7,147.7,147.65,147.65,4
20141001|2014-08-27 23:00,28,147.7,147.725,147.7,147.725,3
20141001|2014-08-27 23:30,28,147.725,147.725,147.725,147.725,1
20141001|2014-08-28 00:00,28,147.75,147.75,147.75,147.75,1
20141001|2014-08-28 01:00,28,147.7,147.7,147.7,147.7,2
20141001|2014-08-28 01:30,28,147.675,147.7,147.625,147.7,6
20141001|2014-08-28 02:00,28,147.725,147.725,147.725,147.725,1
20141001|2014-08-28 02:30,28,147.65,147.65,147.625,147.625,2
20141001|2014-08-28 03:30,28,147.675,147.675,147.675,147.675,1
20141001|2014-08-28 04:00,28,147.625,147.675,147.625,147.675,2
20141001|2014-08-28 04:30,28,147.7,147.7,147.675,147.7,5
20141001|2014-08-28 05:00,28,147.6,147.625,147.55,147.6,30
20141001|2014-08-28 05:30,28,147.65,147.75,147.65,147.725,16
20141001|2014-08-28 06:00,28,147.775,147.975,147.775,147.975,71
20141001|2014-08-28 06:30,28,147.95,148.2,147.95,148.175,128
20141001|2014-08-28 07:00,28,148.15,148.425,147.9,148.3,195
20141001|2014-08-28 07:30,28,148.3,148.575,148.2,148.475,249
20141001|2014-08-28 08:00,28,148.45,148.9,148.45,148.675,688
20141001|2014-08-28 08:30,28,148.675,148.85,148.55,148.825,516
20141001|2014-08-28 09:00,28,148.825,149.225,148.5,148.575,2476
20141001|2014-08-28 09:30,28,148.6,148.95,148.375,148.75,1359
20141001|2014-08-28 10:00,28,148.725,149.65,148.65,149.45,2458
20141001|2014-08-28 10:30,28,149.45,149.9,149.275,149.9,2085
20141001|2014-08-28 11:00,28,149.875,150.3,149.6,150.125,2600
20141001|2014-08-28 11:30,28,150.1,150.725,149.85,150.625,1901
20141001|2014-08-28 12:00,28,150.65,150.65,149.925,150.1,1313
20141001|2014-08-28 12:30,28,150.075,150.35,149.85,150.125,2086
20141001|2014-08-28 13:00,28,150.175,150.375,150.05,150.175,531
20141001|2014-08-28 13:30,28,150.15,150.35,150.125,150.35,65
20141001|2014-08-28 14:00,28,150.325,150.375,150.175,150.2,95
20141001|2014-08-28 14:30,28,150.175,150.375,150.1,150.1,120
20141001|2014-08-28 15:00,28,150.1,150.25,150.025,150.225,64
20141001|2014-08-28 15:30,28,150.225,150.275,150.1,150.1,51
20141001|2014-08-28 17:00,29,149.95,150.075,149.95,150.075,25
20141001|2014-08-28 17:30,29,150.05,150.1,149.95,149.975,46
20141001|2014-08-28 18:00,29,150,150,149.925,149.925,18
20141001|2014-08-28 18:30,29,149.9,149.95,149.9,149.95,7
20141001|2014-08-28 19:00,29,149.875,149.875,149.825,149.825,9
20141001|2014-08-28 19:30,29,149.9,149.9,149.775,149.875,14
20141001|2014-08-28 20:00,29,149.9,149.95,149.9,149.95,4
20141001|2014-08-28 21:00,29,149.95,149.95,149.95,149.95,2
20141001|2014-08-28 21:30,29,149.925,149.975,149.9,149.975,8
20141001|2014-08-28 22:00,29,150,150.225,149.9,150.225,35
20141001|2014-08-28 22:30,29,150.2,150.25,150.2,150.25,13
20141001|2014-08-28 23:00,29,150.25,150.25,150.25,150.25,2
20141001|2014-08-28 23:30,29,150.25,150.3,150.25,150.3,6
20141001|2014-08-29 00:30,29,150.3,150.35,150.3,150.35,15
20141001|2014-08-29 01:00,29,150.35,150.35,150.275,150.3,4
20141001|2014-08-29 01:30,29,150.275,150.275,150.225,150.225,4
20141001|2014-08-29 02:00,29,150.25,150.3,150.225,150.225,8
20141001|2014-08-29 03:00,29,150.25,150.275,150.2,150.2,5
20141001|2014-08-29 03:30,29,150.225,150.225,150.225,150.225,2
20141001|2014-08-29 04:00,29,150.225,150.225,150.225,150.225,1
20141001|2014-08-29 04:30,29,150.25,150.25,150.25,150.25,1
20141001|2014-08-29 05:00,29,150.275,150.3,150.25,150.275,7
20141001|2014-08-29 05:30,29,150.275,150.325,150.225,150.225,20
20141001|2014-08-29 06:00,29,150.2,150.55,150.2,150.55,47
20141001|2014-08-29 06:30,29,150.55,150.6,150.425,150.525,108
20141001|2014-08-29 07:00,29,150.525,150.55,150.25,150.375,79
20141001|2014-08-29 07:30,29,150.375,150.5,150.325,150.45,173
20141001|2014-08-29 08:00,29,150.475,150.575,150.375,150.475,277
20141001|2014-08-29 08:30,29,150.475,150.7,150.375,150.45,505
20141001|2014-08-29 09:00,29,150.45,150.5,149.75,150.075,3270
20141001|2014-08-29 09:30,29,150.1,150.775,150.025,150.375,2081
20141001|2014-08-29 10:00,29,150.4,150.475,149.825,149.95,1615
20141001|2014-08-29 10:30,29,149.95,150.325,149.9,150.275,740
20141001|2014-08-29 11:00,29,150.3,150.65,150.125,150.575,1029
20141001|2014-08-29 11:30,29,150.6,151.175,150.525,151.125,1676
20141001|2014-08-29 12:00,29,151.025,151.075,150.75,150.875,1205
20141001|2014-08-29 12:30,29,150.875,151.375,150.85,151.35,3146
20141001|2014-08-29 13:00,29,151.35,151.375,151.175,151.375,667
20141001|2014-08-29 13:30,29,151.325,151.55,151.325,151.525,236
20141001|2014-09-02 09:00,2,151.85,154.05,151.75,153.125,6560
20141001|2014-09-02 09:30,2,153.15,153.625,152.825,153.375,2254
20141001|2014-09-02 10:00,2,153.4,153.475,152.95,152.95,1534
20141001|2014-09-02 10:30,2,152.975,153.2,152.75,152.975,1757
20141001|2014-09-02 11:00,2,152.925,153.1,152.8,152.925,926
20141001|2014-09-02 11:30,2,152.925,153.025,152.7,152.725,1918
20141001|2014-09-02 12:00,2,152.7,152.825,152.6,152.7,985
20141001|2014-09-02 12:30,2,152.725,153,152.525,152.7,1896
20141001|2014-09-02 13:00,2,152.7,152.725,152.6,152.65,477
20141001|2014-09-02 13:30,2,152.65,152.7,152.625,152.675,55
20141001|2014-09-02 14:00,2,152.65,152.7,152.375,152.425,274
20141001|2014-09-02 14:30,2,152.4,152.725,152.35,152.7,83
20141001|2014-09-02 15:00,2,152.7,152.8,152.6,152.775,73
20141001|2014-09-02 15:30,2,152.75,152.875,152.75,152.875,88
20141001|2014-09-02 17:00,3,152.925,153,152.875,152.925,31
20141001|2014-09-02 17:30,3,152.95,153,152.925,152.975,13
20141001|2014-09-02 18:00,3,152.95,153.025,152.95,153,18
20141001|2014-09-02 18:30,3,153,153.075,153,153.075,18
20141001|2014-09-02 19:00,3,153.075,153.075,153.075,153.075,5
20141001|2014-09-02 19:30,3,153.075,153.125,153.025,153.075,37
20141001|2014-09-02 20:00,3,153.05,153.1,153,153.1,60
20141001|2014-09-02 20:30,3,153.05,153.075,153.025,153.075,18
20141001|2014-09-02 21:00,3,153.1,153.1,153.075,153.1,7
20141001|2014-09-02 21:30,3,153.1,153.125,153.1,153.125,11
20141001|2014-09-02 22:00,3,153.125,153.15,153.1,153.1,10
20141001|2014-09-02 22:30,3,153.125,153.125,153.1,153.125,4
20141001|2014-09-02 23:30,3,153.125,153.15,153.125,153.15,2
20141001|2014-09-03 00:00,3,153.15,153.15,153.125,153.125,4
20141001|2014-09-03 00:30,3,153.15,153.15,153.15,153.15,1
20141001|2014-09-03 01:00,3,153.15,153.15,153.125,153.125,20
20141001|2014-09-03 01:30,3,153.125,153.15,153.075,153.15,16
20141001|2014-09-03 02:30,3,153.125,153.15,153.125,153.15,4
20141001|2014-09-03 03:00,3,153.175,153.25,153.125,153.25,35
20141001|2014-09-03 03:30,3,153.275,153.275,153.225,153.225,7
20141001|2014-09-03 04:00,3,153.225,153.275,153.225,153.275,9
20141001|2014-09-03 04:30,3,153.225,153.225,153.175,153.2,15
20141001|2014-09-03 05:00,3,153.25,153.25,153.25,153.25,5
20141001|2014-09-03 05:30,3,153.225,153.25,153.125,153.25,35
20141001|2014-09-03 06:00,3,153.25,153.3,153.2,153.25,42
20141001|2014-09-03 06:30,3,153.275,153.275,153.2,153.225,28
20141001|2014-09-03 07:00,3,153.225,153.375,153.05,153.375,232
20141001|2014-09-03 07:30,3,153.35,153.45,153.275,153.425,355
20141001|2014-09-03 08:00,3,153.425,153.45,153.275,153.35,176
20141001|2014-09-03 08:30,3,153.4,153.45,153.325,153.4,431
20141001|2014-09-03 09:00,3,153.325,153.425,152.975,153.05,1706
20141001|2014-09-03 09:30,3,153.075,153.325,152.8,153.15,2479
20141001|2014-09-03 10:00,3,153.225,153.925,153.15,153.65,1827
20141001|2014-09-03 10:30,3,153.65,154.225,153.65,154.025,1950
20141001|2014-09-03 11:00,3,154.05,154.525,153.95,154.45,1536
20141001|2014-09-03 11:30,3,154.425,154.95,154.075,154.875,1974
20141001|2014-09-03 12:00,3,154.9,155.175,154.775,155.125,2019
20141001|2014-09-03 12:30,3,155.125,155.425,155.125,155.425,2514
20141001|2014-09-03 13:00,3,155.425,155.425,155.425,155.425,12
20141001|2014-09-03 13:30,3,155.425,155.425,155.425,155.425,8
20141001|2014-09-03 14:30,3,155.425,155.425,155.425,155.425,17
20141001|2014-09-03 15:00,3,155.425,155.425,155.425,155.425,1
20141001|2014-09-03 15:30,3,155.425,155.425,155.425,155.425,7
20141001|2014-09-03 17:00,4,155.95,156.625,155.9,156.625,346
20141001|2014-09-03 17:30,4,156.625,156.7,156.5,156.5,94
20141001|2014-09-03 18:00,4,156.5,156.8,156.5,156.8,53
20141001|2014-09-03 18:30,4,156.8,156.9,156.725,156.9,102
20141001|2014-09-03 19:00,4,156.875,157.2,156.825,157.075,337
20141001|2014-09-03 19:30,4,157.075,157.3,157.05,157.2,125
20141001|2014-09-03 20:00,4,157.225,157.35,157.225,157.3,58
20141001|2014-09-03 20:30,4,157.375,157.5,157.375,157.475,122
20141001|2014-09-03 21:00,4,157.475,157.475,157.35,157.375,41
20141001|2014-09-03 21:30,4,157.4,157.45,157.35,157.375,26
20141001|2014-09-03 22:00,4,157.4,157.575,157.4,157.55,23
20141001|2014-09-03 22:30,4,157.55,157.575,157.45,157.475,13
20141001|2014-09-03 23:00,4,157.475,157.6,157.475,157.5,135
20141001|2014-09-03 23:30,4,157.5,157.5,157.4,157.4,9
20141001|2014-09-04 00:00,4,157.575,157.575,157.575,157.575,6
20141001|2014-09-04 00:30,4,157.4,157.45,157.35,157.425,32
20141001|2014-09-04 01:00,4,157.475,157.725,157.475,157.725,98
20141001|2014-09-04 01:30,4,157.7,157.85,157.7,157.85,198
20141001|2014-09-04 02:00,4,157.85,158,157.85,158,87
20141001|2014-09-04 02:30,4,158,158.125,157.975,158.125,161
20141001|2014-09-04 03:00,4,158.125,158.25,158.125,158.25,112
20141001|2014-09-04 03:30,4,158.225,158.3,158.2,158.3,132
20141001|2014-09-04 04:00,4,158.3,158.425,158.275,158.425,231
20141001|2014-09-04 04:30,4,158.425,158.425,158.35,158.425,119
20141001|2014-09-04 05:00,4,158.425,158.425,158.175,158.175,97
20141001|2014-09-04 05:30,4,158.125,158.125,157.725,157.95,151
20141001|2014-09-04 06:00,4,157.975,157.975,157.6,157.75,194
20141001|2014-09-04 06:30,4,157.75,158,157.625,157.9,284
20141001|2014-09-04 07:00,4,157.95,158.425,157.775,158.3,1038
20141001|2014-09-04 07:30,4,158.25,158.425,158.175,158.425,1070
20141001|2014-09-04 08:00,4,158.425,158.425,158.425,158.425,41
20141001|2014-09-04 08:30,4,158.425,158.425,158.15,158.175,1552
20141001|2014-09-04 09:00,4,158.2,158.35,157,157,4680
20141001|2014-09-04 09:30,4,157.025,157.3,156.025,156.275,4394
20141001|2014-09-04 10:00,4,156.325,156.575,155.5,156.45,2940
20141001|2014-09-04 10:30,4,156.45,157.275,156.4,157.25,2432
20141001|2014-09-04 11:00,4,157.325,158.425,157.275,158.425,2961
20141001|2014-09-04 11:30,4,158.425,158.425,157.725,157.9,1052
20141001|2014-09-04 12:00,4,157.95,158.25,156.975,157.4,1985
20141001|2014-09-04 12:30,4,157.375,157.8,157.025,157.5,2220
20141001|2014-09-04 13:00,4,157.45,157.6,157,157.15,1170
20141001|2014-09-04 13:30,4,157.175,157.475,157,157.375,193
20141001|2014-09-04 14:00,4,157.35,157.45,157.125,157.125,66
20141001|2014-09-04 14:30,4,157.125,158.075,157.1,158.025,442
20141001|2014-09-04 15:00,4,158.025,158.05,157.8,157.875,67
20141001|2014-09-04 15:30,4,157.875,157.95,157.7,157.825,94
20141001|2014-09-04 17:00,5,157.75,157.9,157.475,157.9,86
20141001|2014-09-04 17:30,5,157.875,158.2,157.3,157.375,116
20141001|2014-09-04 18:00,5,157.375,157.525,157.275,157.525,27
20141001|2014-09-04 18:30,5,157.55,157.725,157.55,157.675,28
20141001|2014-09-04 19:00,5,157.65,157.775,157.6,157.775,37
20141001|2014-09-04 19:30,5,157.775,157.825,157.725,157.8,88
20141001|2014-09-04 20:00,5,157.8,157.925,157.725,157.925,49
20141001|2014-09-04 20:30,5,157.9,157.9,157.85,157.9,12
20141001|2014-09-04 21:00,5,157.9,158.1,157.9,157.975,37
20141001|2014-09-04 21:30,5,158.05,158.1,158,158.075,14
20141001|2014-09-04 22:00,5,158.1,158.1,158.025,158.1,9
20141001|2014-09-04 22:30,5,158.125,158.15,158.075,158.15,9
20141001|2014-09-04 23:00,5,158.15,158.175,158.125,158.125,7
20141001|2014-09-04 23:30,5,158.125,158.125,158.125,158.125,1
20141001|2014-09-05 00:00,5,158.2,158.2,158.175,158.175,11
20141001|2014-09-05 00:30,5,158.175,158.2,158.175,158.2,4
20141001|2014-09-05 01:00,5,158.2,158.2,158.175,158.175,9
20141001|2014-09-05 01:30,5,158.175,158.3,158.175,158.225,17
20141001|2014-09-05 02:00,5,158.3,158.3,158.2,158.2,2
20141001|2014-09-05 02:30,5,158.2,158.3,158.15,158.225,15
20141001|2014-09-05 03:00,5,158.3,158.35,158.275,158.35,5
20141001|2014-09-05 03:30,5,158.325,158.35,158.25,158.275,14
20141001|2014-09-05 04:00,5,158.275,158.275,158.275,158.275,4
20141001|2014-09-05 04:30,5,158.375,158.375,158.2,158.275,22
20141001|2014-09-05 05:00,5,158.3,158.325,158.25,158.25,13
20141001|2014-09-05 05:30,5,158.225,158.275,158.175,158.275,18
20141001|2014-09-05 06:00,5,158.275,158.3,157.95,158.075,40
20141001|2014-09-05 06:30,5,158.125,158.325,158.125,158.325,68
20141001|2014-09-05 07:00,5,158.25,158.8,158.2,158.75,308
20141001|2014-09-05 07:30,5,158.8,159.375,158.8,159.275,392
20141001|2014-09-05 08:00,5,159.25,159.75,159.075,159.5,1026
20141001|2014-09-05 08:30,5,159.475,159.575,159.025,159.3,1129
20141001|2014-09-05 09:00,5,159.325,159.575,159.25,159.475,2720
20141001|2014-09-05 09:30,5,159.425,159.65,159,159,2094
20141001|2014-09-05 10:00,5,159.025,159.05,158.275,158.675,2144
20141001|2014-09-05 10:30,5,158.7,159.425,158.4,159.4,2036
20141001|2014-09-05 11:00,5,159.425,160,159.35,159.9,2869
20141001|2014-09-05 11:30,5,159.925,160.05,159.325,159.625,1710
20141001|2014-09-05 12:00,5,159.6,160.05,159.475,160,938
20141001|2014-09-05 12:30,5,160.025,160.05,159.675,160.05,1449
20141001|2014-09-05 13:00,5,160.05,160.05,159.95,160.05,423
20141001|2014-09-05 13:30,5,160.05,160.05,160.05,160.05,22
20141001|2014-09-08 09:00,8,160.05,160.25,158.55,159.275,4648
20141001|2014-09-08 09:30,8,159.3,159.425,158.75,158.8,1936
20141001|2014-09-08 10:00,8,158.825,159.25,158.2,159.075,2422
20141001|2014-09-08 10:30,8,159.05,159.175,158.6,158.85,1107
20141001|2014-09-08 11:00,8,158.85,159.075,158.575,158.7,1073
20141001|2014-09-08 11:30,8,158.725,159.2,158.6,159.025,1219
20141001|2014-09-08 12:00,8,159.025,159.15,158.75,158.75,1002
20141001|2014-09-08 12:30,8,158.775,158.875,158.475,158.5,1694
20141001|2014-09-08 13:00,8,158.55,158.65,158.475,158.625,508
20141001|2014-09-08 13:30,8,158.625,158.8,158.5,158.65,150
20141001|2014-09-08 14:00,8,158.675,158.725,158.5,158.625,93
20141001|2014-09-08 14:30,8,158.575,158.775,158.575,158.75,51
20141001|2014-09-08 15:00,8,158.75,158.8,158.65,158.7,52
20141001|2014-09-08 15:30,8,158.725,158.8,158.65,158.75,49
20141001|2014-09-08 17:00,9,158.575,158.675,158.575,158.6,20
20141001|2014-09-08 17:30,9,158.6,158.65,158.6,158.6,13
20141001|2014-09-08 18:00,9,158.575,158.75,158.575,158.75,10
20141001|2014-09-08 18:30,9,158.65,158.8,158.65,158.725,17
20141001|2014-09-08 19:00,9,158.775,158.9,158.775,158.9,12
20141001|2014-09-08 19:30,9,158.9,158.9,158.875,158.9,16
20141001|2014-09-08 20:00,9,158.9,159.05,158.9,159,43
20141001|2014-09-08 20:30,9,158.95,159,158.95,159,7
20141001|2014-09-08 21:00,9,158.975,158.975,158.975,158.975,4
20141001|2014-09-08 21:30,9,159.05,159.05,159.05,159.05,3
20141001|2014-09-08 22:00,9,159.025,159.1,159.025,159.1,15
20141001|2014-09-08 22:30,9,159.125,159.125,159.05,159.05,23
20141001|2014-09-08 23:00,9,159.075,159.075,159.075,159.075,1
20141001|2014-09-08 23:30,9,159.05,159.05,159.05,159.05,2
20141001|2014-09-09 00:00,9,159.05,159.05,159.05,159.05,1
20141001|2014-09-09 00:30,9,159,159,159,159,2
20141001|2014-09-09 01:00,9,159,159.1,159,159.075,12
20141001|2014-09-09 01:30,9,159.075,159.075,159.05,159.05,12
20141001|2014-09-09 02:00,9,159.075,159.075,159.05,159.05,5
20141001|2014-09-09 02:30,9,159.025,159.025,158.975,158.975,5
20141001|2014-09-09 03:00,9,158.975,159.05,158.95,159,16
20141001|2014-09-09 03:30,9,158.975,159,158.95,159,6
20141001|2014-09-09 04:00,9,159.025,159.05,159.025,159.05,8
20141001|2014-09-09 04:30,9,159.05,159.075,159,159.075,34
20141001|2014-09-09 05:00,9,159.05,159.075,159.05,159.075,6
20141001|2014-09-09 05:30,9,159.075,159.075,158.975,159.05,16
20141001|2014-09-09 06:00,9,159.025,159.05,158.625,158.65,117
20141001|2014-09-09 06:30,9,158.625,158.625,158.55,158.575,43
20141001|2014-09-09 07:00,9,158.55,158.825,158.475,158.6,164
20141001|2014-09-09 07:30,9,158.55,158.8,158.55,158.8,95
20141001|2014-09-09 08:00,9,158.85,159.025,158.825,158.95,248
20141001|2014-09-09 08:30,9,158.925,159.25,158.85,159.15,431
20141001|2014-09-09 09:00,9,159.175,159.875,159.125,159.5,3019
20141001|2014-09-09 09:30,9,159.55,160.15,159.325,159.425,2967
20141001|2014-09-09 10:00,9,159.425,159.5,159.125,159.375,1329
20141001|2014-09-09 10:30,9,159.375,159.575,159.25,159.475,1292
20141001|2014-09-09 11:00,9,159.45,159.5,159.025,159.3,1146
20141001|2014-09-09 11:30,9,159.3,159.725,159.275,159.425,699
20141001|2014-09-09 12:00,9,159.475,159.65,159.3,159.475,672
20141001|2014-09-09 12:30,9,159.525,159.775,159.4,159.575,1611
20141001|2014-09-09 13:00,9,159.625,159.95,159.6,159.95,674
20141001|2014-09-09 13:30,9,159.925,160,159.8,159.975,172
20141001|2014-09-09 14:00,9,159.925,160.4,159.925,160.275,467
20141001|2014-09-09 14:30,9,160.275,160.425,160.175,160.4,111
20141001|2014-09-09 15:00,9,160.425,160.45,160.2,160.35,142
20141001|2014-09-09 15:30,9,160.35,160.4,160.325,160.325,31
20141001|2014-09-09 17:00,10,160.425,160.625,160.275,160.575,146
20141001|2014-09-09 17:30,10,160.575,160.875,160.525,160.875,155
20141001|2014-09-09 18:00,10,160.875,161.725,160.85,161.6,265
20141001|2014-09-09 18:30,10,161.425,161.6,161.375,161.45,68
20141001|2014-09-09 19:00,10,161.425,161.6,161.4,161.55,50
20141001|2014-09-09 19:30,10,161.55,161.75,161.55,161.55,102
20141001|2014-09-09 20:00,10,161.55,161.575,161.5,161.5,15
20141001|2014-09-09 20:30,10,161.525,161.6,161.525,161.6,40
20141001|2014-09-09 21:00,10,161.625,161.7,161.6,161.625,23
20141001|2014-09-09 21:30,10,161.575,161.7,161.55,161.575,17
20141001|2014-09-09 22:00,10,161.625,161.725,161.55,161.55,28
20141001|2014-09-09 22:30,10,161.55,161.55,161.5,161.55,36
20141001|2014-09-09 23:00,10,161.5,161.55,161.5,161.5,3
20141001|2014-09-10 00:00,10,161.575,161.575,161.575,161.575,7
20141001|2014-09-10 00:30,10,161.525,161.525,161.525,161.525,2
20141001|2014-09-10 01:00,10,161.525,161.575,161.525,161.575,8
20141001|2014-09-10 02:00,10,161.5,161.5,161.5,161.5,3
20141001|2014-09-10 02:30,10,161.55,161.55,161.475,161.475,25
20141001|2014-09-10 03:00,10,161.5,161.5,161.4,161.425,63
20141001|2014-09-10 03:30,10,161.425,161.425,161.35,161.4,26
20141001|2014-09-10 04:00,10,161.4,161.425,161.375,161.4,15
20141001|2014-09-10 04:30,10,161.375,161.375,161.3,161.35,35
20141001|2014-09-10 05:00,10,161.425,161.45,161.325,161.325,11
20141001|2014-09-10 05:30,10,161.325,161.325,161.2,161.275,47
20141001|2014-09-10 06:00,10,161.275,161.3,161.025,161.05,113
20141001|2014-09-10 06:30,10,161,161.15,160.975,161.1,94
20141001|2014-09-10 07:00,10,161.05,161.05,160.45,160.7,322
20141001|2014-09-10 07:30,10,160.7,160.725,160.475,160.525,372
20141001|2014-09-10 08:00,10,160.55,160.725,160.325,160.725,489
20141001|2014-09-10 08:30,10,160.725,160.9,160.05,160.225,670
20141001|2014-09-10 09:00,10,160.175,160.525,159.25,159.475,3645
20141001|2014-09-10 09:30,10,159.475,159.475,157.95,158.675,5431
20141001|2014-09-10 10:00,10,158.675,159.125,158.375,158.925,1702
20141001|2014-09-10 10:30,10,158.9,159.2,158.6,159.2,960
20141001|2014-09-10 11:00,10,159.125,159.375,158.875,158.9,1436
20141001|2014-09-10 11:30,10,158.95,159.5,158.95,159.25,1123
20141001|2014-09-10 12:00,10,159.275,159.825,159.25,159.6,1081
20141001|2014-09-10 12:30,10,159.55,159.925,159.275,159.825,1426
20141001|2014-09-10 13:00,10,159.8,159.85,159.625,159.65,559
20141001|2014-09-10 13:30,10,159.65,159.725,159.6,159.625,125
20141001|2014-09-10 14:00,10,159.65,159.675,159.25,159.325,138
20141001|2014-09-10 14:30,10,159.325,159.55,159.275,159.55,53
20141001|2014-09-10 15:00,10,159.575,159.925,159.575,159.825,272
20141001|2014-09-10 15:30,10,159.825,159.925,159.75,159.9,80
20141001|2014-09-10 17:00,11,159.95,160.025,159.9,159.975,69
20141001|2014-09-10 17:30,11,159.9,159.975,159.85,159.9,31
20141001|2014-09-10 18:00,11,159.85,159.925,159.775,159.9,49
20141001|2014-09-10 18:30,11,159.9,160,159.9,159.95,43
20141001|2014-09-10 19:00,11,159.925,160,159.825,159.825,14
20141001|2014-09-10 19:30,11,159.85,159.875,159.775,159.875,5
20141001|2014-09-10 20:00,11,159.825,159.85,159.775,159.8,9
20141001|2014-09-10 20:30,11,159.7,159.7,159.55,159.6,30
20141001|2014-09-10 21:00,11,159.575,159.575,159.475,159.5,12
20141001|2014-09-10 21:30,11,159.525,159.575,159.45,159.575,21
20141001|2014-09-10 22:00,11,159.525,159.9,159.525,159.9,67
20141001|2014-09-10 22:30,11,159.85,159.85,159.8,159.8,8
20141001|2014-09-10 23:00,11,159.8,159.8,159.8,159.8,3
20141001|2014-09-10 23:30,11,159.725,159.725,159.5,159.625,13
20141001|2014-09-11 00:00,11,159.625,159.625,159.625,159.625,1
20141001|2014-09-11 00:30,11,159.575,159.575,159.45,159.475,16
20141001|2014-09-11 01:00,11,159.625,159.675,159.625,159.625,4
20141001|2014-09-11 01:30,11,159.625,159.675,159.625,159.625,3
20141001|2014-09-11 02:00,11,159.65,159.675,159.6,159.675,15
20141001|2014-09-11 02:30,11,159.625,159.675,159.625,159.65,31
20141001|2014-09-11 03:00,11,159.675,159.675,159.675,159.675,1
20141001|2014-09-11 03:30,11,159.65,159.65,159.625,159.625,14
20141001|2014-09-11 04:00,11,159.625,159.65,159.525,159.525,25
20141001|2014-09-11 04:30,11,159.55,159.575,159.55,159.575,3
20141001|2014-09-11 05:00,11,159.55,159.55,159.325,159.325,54
20141001|2014-09-11 05:30,11,159.325,159.325,159.175,159.175,39
20141001|2014-09-11 06:00,11,159.125,159.25,159.1,159.25,126
20141001|2014-09-11 06:30,11,159.225,159.225,159.1,159.175,133
20141001|2014-09-11 07:00,11,159.15,159.15,158.65,158.75,803
20141001|2014-09-11 07:30,11,158.8,158.85,158.275,158.5,433
20141001|2014-09-11 08:00,11,158.45,158.65,158.425,158.425,318
20141001|2014-09-11 08:30,11,158.45,158.45,157.575,157.8,1036
20141001|2014-09-11 09:00,11,157.725,158.325,157.275,157.775,3132
20141001|2014-09-11 09:30,11,157.825,158.175,157.25,157.55,1997
20141001|2014-09-11 10:00,11,157.6,158,157.5,157.9,1568
20141001|2014-09-11 10:30,11,157.9,158,157.525,157.7,1124
20141001|2014-09-11 11:00,11,157.725,157.8,157.35,157.675,1165
20141001|2014-09-11 11:30,11,157.65,157.85,157.625,157.75,335
20141001|2014-09-11 12:00,11,157.775,158.025,157.5,157.8,973
20141001|2014-09-11 12:30,11,157.825,158.2,157.5,157.5,1472
20141001|2014-09-11 13:00,11,157.525,157.775,157.5,157.625,460
20141001|2014-09-11 13:30,11,157.6,157.625,157.525,157.625,24
20141001|2014-09-11 14:00,11,157.6,157.75,157.55,157.75,151
20141001|2014-09-11 14:30,11,157.725,157.825,157.5,157.6,384
20141001|2014-09-11 15:00,11,157.675,157.7,157.55,157.675,39
20141001|2014-09-11 15:30,11,157.65,157.825,157.625,157.8,125
20141001|2014-09-11 17:00,12,157.525,157.775,157.45,157.45,102
20141001|2014-09-11 17:30,12,157.5,157.525,157.45,157.45,18
20141001|2014-09-11 18:00,12,157.45,157.45,157.375,157.375,48
20141001|2014-09-11 18:30,12,157.375,157.475,157.35,157.425,22
20141001|2014-09-11 19:00,12,157.45,157.45,157.35,157.45,49
20141001|2014-09-11 19:30,12,157.475,157.55,157.4,157.425,15
20141001|2014-09-11 20:00,12,157.475,157.5,157.375,157.425,6
20141001|2014-09-11 20:30,12,157.4,157.425,157.35,157.35,5
20141001|2014-09-11 21:00,12,157.325,157.375,157.3,157.35,29
20141001|2014-09-11 21:30,12,157.35,157.375,157.275,157.325,46
20141001|2014-09-11 22:00,12,157.325,157.35,157.3,157.35,6
20141001|2014-09-11 22:30,12,157.3,157.325,157.275,157.325,3
20141001|2014-09-11 23:00,12,157.35,157.375,157.275,157.275,16
20141001|2014-09-11 23:30,12,157.275,157.325,157.275,157.325,4
20141001|2014-09-12 00:00,12,157.35,157.375,157.25,157.25,23
20141001|2014-09-12 00:30,12,157.275,157.3,157.275,157.3,45
20141001|2014-09-12 01:00,12,157.275,157.3,157.275,157.3,32
20141001|2014-09-12 01:30,12,157.3,157.375,157.3,157.35,11
20141001|2014-09-12 02:00,12,157.375,157.375,157.325,157.35,12
20141001|2014-09-12 02:30,12,157.35,157.375,157.35,157.375,7
20141001|2014-09-12 03:00,12,157.325,157.325,157.325,157.325,1
20141001|2014-09-12 03:30,12,157.375,157.375,157.35,157.35,2
20141001|2014-09-12 04:00,12,157.325,157.375,157.325,157.325,14
20141001|2014-09-12 04:30,12,157.325,157.325,157.275,157.275,7
20141001|2014-09-12 05:00,12,157.275,157.35,157.2,157.35,109
20141001|2014-09-12 05:30,12,157.375,157.925,157.375,157.9,154
20141001|2014-09-12 06:00,12,157.9,157.925,157.75,157.8,38
20141001|2014-09-12 06:30,12,157.75,158.2,157.75,158.2,97
20141001|2014-09-12 07:00,12,158.15,158.275,157.95,158.025,138
20141001|2014-09-12 07:30,12,158,158.1,157.65,157.75,272
20141001|2014-09-12 08:00,12,157.8,157.875,157.625,157.75,93
20141001|2014-09-12 08:30,12,157.775,157.85,157.5,157.55,476
20141001|2014-09-12 09:00,12,157.55,157.6,156.725,156.875,3110
20141001|2014-09-12 09:30,12,156.8,157.225,156.275,156.35,1888
20141001|2014-09-12 10:00,12,156.35,156.85,156.2,156.25,1634
20141001|2014-09-12 10:30,12,156.2,156.7,156.05,156.575,1537
20141001|2014-09-12 11:00,12,156.55,156.6,156.125,156.3,1465
20141001|2014-09-12 11:30,12,156.3,157.25,156.275,156.975,1758
20141001|2014-09-12 12:00,12,156.95,156.975,156.625,156.7,630
20141001|2014-09-12 12:30,12,156.75,157.175,156.4,156.525,1943
20141001|2014-09-12 13:00,12,156.525,156.65,156.375,156.5,528
20141001|2014-09-12 13:30,12,156.55,156.725,156.525,156.575,154
20141001|2014-09-15 09:00,15,157,157.35,156.225,156.575,2959
20141001|2014-09-15 09:30,15,156.55,156.65,155.775,155.85,1606
20141001|2014-09-15 10:00,15,155.875,156.125,155.625,156.05,1081
20141001|2014-09-15 10:30,15,156.025,156.05,155.475,155.85,635
20141001|2014-09-15 11:00,15,155.875,156.65,155.825,156.525,719
20141001|2014-09-15 11:30,15,156.5,156.7,156.3,156.55,421
20141001|2014-09-15 12:00,15,156.575,156.575,156.075,156.075,351
20141001|2014-09-15 12:30,15,156.125,156.4,156.05,156.25,805
20141001|2014-09-15 13:00,15,156.3,156.45,156.25,156.4,279
20141001|2014-09-15 13:30,15,156.4,156.55,156.375,156.525,50
20141001|2014-09-15 14:00,15,156.5,156.5,156.425,156.45,16
20141001|2014-09-15 14:30,15,156.5,156.55,156.5,156.525,19
20141001|2014-09-15 15:00,15,156.5,156.5,156.375,156.425,36
20141001|2014-09-15 15:30,15,156.5,156.5,156.425,156.425,16
20141001|2014-09-15 17:00,16,156.4,156.45,156.15,156.225,101
20141001|2014-09-15 17:30,16,156.2,156.25,156.05,156.05,18
20141001|2014-09-15 18:00,16,156.1,156.1,156,156.05,13
20141001|2014-09-15 18:30,16,156.125,156.125,156.025,156.05,9
20141001|2014-09-15 19:00,16,156.025,156.05,156.025,156.05,2
20141001|2014-09-15 19:30,16,156.075,156.075,156.025,156.025,4
20141001|2014-09-15 20:00,16,156.075,156.1,156,156,8
20141001|2014-09-15 20:30,16,156.025,156.05,155.975,155.975,39
20141001|2014-09-15 21:30,16,156.025,156.025,156.025,156.025,1
20141001|2014-09-15 22:30,16,156,156.075,156,156.075,5
20141001|2014-09-15 23:30,16,156,156,156,156,1
20141001|2014-09-16 00:00,16,156.05,156.05,156.05,156.05,4
20141001|2014-09-16 01:30,16,155.975,155.975,155.975,155.975,6
20141001|2014-09-16 02:00,16,155.95,155.95,155.95,155.95,4
20141001|2014-09-16 02:30,16,155.975,156.05,155.975,156.05,3
20141001|2014-09-16 03:00,16,156.1,156.1,156.1,156.1,3
20141001|2014-09-16 04:00,16,156,156,156,156,1
20141001|2014-09-16 04:30,16,155.975,156.1,155.975,156,5
20141001|2014-09-16 05:30,16,156.025,156.025,156.025,156.025,1
20141001|2014-09-16 06:00,16,156.125,156.35,156.125,156.35,109
20141001|2014-09-16 06:30,16,156.325,156.375,156.325,156.375,35
20141001|2014-09-16 07:00,16,156.35,156.35,156.175,156.275,41
20141001|2014-09-16 07:30,16,156.3,156.3,156.175,156.175,33
20141001|2014-09-16 08:00,16,156.275,156.275,156.1,156.1,43
20141001|2014-09-16 08:30,16,156.1,156.1,155.65,155.775,302
20141001|2014-09-16 09:00,16,155.775,155.9,154.8,155.05,2208
20141001|2014-09-16 09:30,16,155.05,155.35,154.95,155.3,1236
20141001|2014-09-16 10:00,16,155.275,155.675,155.275,155.6,624
20141001|2014-09-16 10:30,16,155.575,155.75,155.45,155.65,228
20141001|2014-09-16 11:00,16,155.675,155.825,155.525,155.725,358
20141001|2014-09-16 11:30,16,155.7,155.975,155.675,155.875,330
20141001|2014-09-16 12:00,16,155.9,156.075,155.75,155.95,423
20141001|2014-09-16 12:30,16,155.95,156.3,155.85,156.2,784
20141001|2014-09-16 13:00,16,156.225,156.425,156.2,156.4,429
20141001|2014-09-16 13:30,16,156.4,156.425,156.175,156.25,50
20141001|2014-09-16 14:00,16,156.175,156.3,156.175,156.3,38
20141001|2014-09-16 14:30,16,156.2,156.35,156.2,156.25,19
20141001|2014-09-16 15:00,16,156.225,156.225,156.15,156.225,45
20141001|2014-09-16 15:30,16,156.2,156.25,156.15,156.25,7
20141001|2014-09-16 17:00,17,156.35,156.75,156.35,156.75,294
20141001|2014-09-16 17:30,17,156.75,156.95,156.7,156.9,120
20141001|2014-09-16 18:00,17,156.8,156.85,156.75,156.85,8
20141001|2014-09-16 18:30,17,156.825,156.825,156.725,156.8,19
20141001|2014-09-16 19:00,17,156.85,157.625,156.85,157.575,215
20141001|2014-09-16 19:30,17,157.575,157.675,157.325,157.675,90
20141001|2014-09-16 20:00,17,157.675,157.8,157.575,157.75,49
20141001|2014-09-16 20:30,17,157.75,157.85,157.725,157.75,59
20141001|2014-09-16 21:00,17,157.725,157.725,157.375,157.525,30
20141001|2014-09-16 21:30,17,157.425,157.425,157.275,157.325,7
20141001|2014-09-16 22:00,17,157.55,157.575,157.525,157.575,7
20141001|2014-09-16 22:30,17,157.625,157.65,157.625,157.65,11
20141001|2014-09-16 23:00,17,157.675,157.675,157.65,157.65,5
20141001|2014-09-16 23:30,17,157.7,157.7,157.7,157.7,1
20141001|2014-09-17 00:00,17,157.7,157.7,157.675,157.675,2
20141001|2014-09-17 01:00,17,157.625,157.625,157.625,157.625,1
20141001|2014-09-17 01:30,17,157.6,157.6,157.5,157.6,16
20141001|2014-09-17 03:00,17,157.4,157.4,157.4,157.4,1
20141001|2014-09-17 03:30,17,157.375,157.375,157.375,157.375,1
20141001|2014-09-17 04:30,17,157.35,157.35,157.35,157.35,1
20141001|2014-09-17 05:00,17,157.375,157.4,157.375,157.4,2
20141001|2014-09-17 05:30,17,157.375,157.375,157.375,157.375,1
20141001|2014-09-17 06:00,17,157.3,157.3,157.3,157.3,1
20141001|2014-09-17 06:30,17,157.35,157.375,157.3,157.35,13
20141001|2014-09-17 07:00,17,157.35,157.375,157.2,157.2,95
20141001|2014-09-17 07:30,17,157.2,157.2,156.85,157,260
20141001|2014-09-17 08:00,17,157,157,156.725,156.8,172
20141001|2014-09-17 08:30,17,156.8,156.875,156.325,156.6,364
20141001|2014-09-17 09:00,17,156.45,157.325,156.225,157.2,1545
20141001|2014-09-17 09:30,17,157.25,157.975,157,157.125,1348
20141001|2014-09-17 10:00,17,157.125,157.3,156.975,157.175,676
20141001|2014-09-17 10:30,17,157.225,157.225,157.025,157.1,344
20141001|2014-09-17 11:00,17,157.125,157.15,156.65,157.025,585
20141001|2014-09-17 11:30,17,157.05,157.15,156.95,157.1,459
20141001|2014-09-17 12:00,17,157.05,157.15,156.8,156.95,334
20141001|2014-09-17 12:30,17,156.95,157.275,156.925,157.025,456
20141001|2014-09-17 13:00,17,157.075,157.1,156.575,156.85,431
20141001|2014-09-17 13:30,17,156.825,156.875,156.7,156.725,48
20141001|2014-09-17 14:00,17,156.825,156.85,156.525,156.55,82
20141001|2014-09-17 14:30,17,156.55,156.75,156.475,156.75,44
20141001|2014-09-17 15:00,17,156.6,156.7,156.55,156.6,31
20141001|2014-09-17 15:30,17,156.65,156.675,156.55,156.675,17
20141001|2014-09-17 17:00,18,156.775,156.775,156.1,156.15,45
20141001|2014-09-17 17:30,18,156.325,156.35,156.25,156.325,13
20141001|2014-09-17 18:00,18,156.275,156.325,156.25,156.25,32
20141001|2014-09-17 18:30,18,156.15,156.3,156.1,156.25,21
20141001|2014-09-17 19:00,18,156.25,156.375,156.2,156.225,29
20141001|2014-09-17 19:30,18,156.15,156.225,156.15,156.15,14
20141001|2014-09-17 20:00,18,156.225,156.275,156.2,156.2,5
20141001|2014-09-17 20:30,18,156.2,156.2,156.15,156.15,11
20141001|2014-09-17 21:00,18,156.15,156.175,155.85,155.875,118
20141001|2014-09-17 21:30,18,155.875,155.925,155.875,155.925,8
20141001|2014-09-17 22:30,18,156,156.025,155.925,156.025,3
20141001|2014-09-18 00:30,18,156,156,155.975,156,4
20141001|2014-09-18 01:00,18,156,156,156,156,1
20141001|2014-09-18 01:30,18,156.075,156.075,156.075,156.075,1
20141001|2014-09-18 02:30,18,156.075,156.075,156.075,156.075,1
20141001|2014-09-18 04:00,18,156,156.075,156,156.075,5
20141001|2014-09-18 05:30,18,156.025,156.075,156,156,21
20141001|2014-09-18 06:00,18,156.1,156.15,156.1,156.15,6
20141001|2014-09-18 06:30,18,156.25,156.425,156.25,156.3,22
20141001|2014-09-18 07:00,18,156.275,156.325,155.95,155.975,68
20141001|2014-09-18 07:30,18,156.05,156.5,156.05,156.425,46
20141001|2014-09-18 08:00,18,156.425,156.45,155.625,155.8,205
20141001|2014-09-18 08:30,18,155.8,155.85,155.6,155.8,335
20141001|2014-09-18 09:00,18,155.75,155.9,155.5,155.875,1091
20141001|2014-09-18 09:30,18,155.875,156.1,155.775,155.825,886
20141001|2014-09-18 10:00,18,155.825,155.9,155.5,155.525,431
20141001|2014-09-18 10:30,18,155.525,155.525,155.3,155.3,1264
20141001|2014-09-18 11:00,18,155.3,155.3,154.625,155.2,2783
20141001|2014-09-18 11:30,18,155.25,155.275,154.825,154.975,478
20141001|2014-09-18 12:00,18,155,155.225,154.85,155.225,237
20141001|2014-09-18 12:30,18,155.225,155.75,155.2,155.65,837
20141001|2014-09-18 13:00,18,155.675,155.7,155.55,155.65,149
20141001|2014-09-18 13:30,18,155.55,155.625,155.5,155.575,48
20141001|2014-09-18 14:30,18,155.575,155.65,155.575,155.65,29
20141001|2014-09-18 15:00,18,155.65,155.65,155.575,155.65,27
20141001|2014-09-18 15:30,18,155.625,155.75,155.625,155.75,59
20141001|2014-09-18 17:00,19,155.9,156.2,155.625,156.2,103
20141001|2014-09-18 17:30,19,156.05,156.2,155.9,155.9,29
20141001|2014-09-18 18:00,19,155.9,155.9,155.5,155.5,65
20141001|2014-09-18 18:30,19,155.45,155.45,155.375,155.375,6
20141001|2014-09-18 19:00,19,155.6,155.6,155.475,155.55,10
20141001|2014-09-18 19:30,19,155.45,155.475,155.45,155.475,4
20141001|2014-09-18 20:00,19,155.475,155.475,155.3,155.3,11
20141001|2014-09-18 20:30,19,155.25,155.25,155.25,155.25,2
20141001|2014-09-18 21:00,19,155.3,155.325,155.2,155.3,13
20141001|2014-09-18 21:30,19,155.35,155.375,155.35,155.375,3
20141001|2014-09-18 22:00,19,155.5,155.5,155.475,155.475,3
20141001|2014-09-18 22:30,19,155.475,155.475,155.475,155.475,1
20141001|2014-09-18 23:00,19,155.35,155.575,155.35,155.425,8
20141001|2014-09-18 23:30,19,155.4,155.625,155.4,155.45,15
20141001|2014-09-19 00:00,19,155.625,155.625,155.6,155.6,3
20141001|2014-09-19 00:30,19,155.625,155.65,155.625,155.65,7
20141001|2014-09-19 01:00,19,155.675,155.725,155.675,155.675,5
20141001|2014-09-19 01:30,19,155.775,155.9,155.775,155.9,7
20141001|2014-09-19 02:00,19,155.9,156,155.9,156,5
20141001|2014-09-19 02:30,19,155.925,155.925,155.775,155.775,9
20141001|2014-09-19 03:00,19,155.75,155.9,155.75,155.875,7
20141001|2014-09-19 04:00,19,155.825,155.85,155.825,155.85,7
20141001|2014-09-19 05:00,19,155.85,155.85,155.85,155.85,1
20141001|2014-09-19 06:00,19,155.7,155.875,155.7,155.875,5
20141001|2014-09-19 06:30,19,155.925,156,155.7,155.775,29
20141001|2014-09-19 07:00,19,155.875,155.925,155.75,155.8,91
20141001|2014-09-19 07:30,19,155.825,155.825,155.725,155.775,51
20141001|2014-09-19 08:00,19,155.775,155.85,155.7,155.85,92
20141001|2014-09-19 08:30,19,155.8,155.925,155.65,155.8,423
20141001|2014-09-19 09:00,19,155.825,156.325,155.3,155.675,1418
20141001|2014-09-19 09:30,19,155.675,155.75,155.05,155.275,1153
20141001|2014-09-19 10:00,19,155.275,155.525,155.225,155.5,407
20141001|2014-09-19 10:30,19,155.45,155.45,155.225,155.325,271
20141001|2014-09-19 11:00,19,155.3,155.6,155.1,155.6,418
20141001|2014-09-19 11:30,19,155.65,155.8,155.375,155.375,195
20141001|2014-09-19 12:00,19,155.4,155.45,155.15,155.325,150
20141001|2014-09-19 12:30,19,155.3,155.6,155.275,155.475,866
20141001|2014-09-19 13:00,19,155.475,155.85,155.475,155.825,349
20141001|2014-09-19 13:30,19,155.825,155.95,155.675,155.675,174
20141001|2014-09-22 09:00,22,155.1,155.5,154.5,154.725,2557
20141001|2014-09-22 09:30,22,154.7,155.275,154.7,154.9,607
20141001|2014-09-22 10:00,22,154.85,155.175,154.6,154.95,443
20141001|2014-09-22 10:30,22,154.95,155.125,154.8,154.8,152
20141001|2014-09-22 11:00,22,154.825,155.175,154.825,155,353
20141001|2014-09-22 11:30,22,155.075,155.4,155.025,155.225,529
20141001|2014-09-22 12:00,22,155.25,155.25,154.95,154.975,289
20141001|2014-09-22 12:30,22,154.95,155.625,154.925,155.5,625
20141001|2014-09-22 13:00,22,155.525,155.6,155.475,155.525,165
20141001|2014-09-22 13:30,22,155.5,155.5,155.325,155.35,17
20141001|2014-09-22 14:00,22,155.4,155.65,155.4,155.65,22
20141001|2014-09-22 14:30,22,155.575,155.575,155.375,155.375,10
20141001|2014-09-22 15:00,22,155.375,155.4,155.35,155.35,9
20141001|2014-09-22 15:30,22,155.35,155.375,155.275,155.275,48
20141001|2014-09-22 17:00,23,155.475,155.5,155.475,155.5,2
20141001|2014-09-22 17:30,23,155.375,155.375,155.25,155.25,23
20141001|2014-09-22 18:00,23,155.25,155.25,155.25,155.25,3
20141001|2014-09-22 18:30,23,155.25,155.25,155.25,155.25,9
20141001|2014-09-22 19:00,23,155.2,155.2,155.2,155.2,2
20141001|2014-09-22 19:30,23,155.2,155.25,155.2,155.2,28
20141001|2014-09-22 20:00,23,155.2,155.2,155.075,155.075,30
20141001|2014-09-22 20:30,23,155.075,155.075,154.95,154.95,19
20141001|2014-09-22 21:00,23,154.925,154.925,154.85,154.85,8
20141001|2014-09-22 21:30,23,154.875,154.875,154.875,154.875,1
20141001|2014-09-22 22:00,23,154.925,154.95,154.9,154.9,9
20141001|2014-09-22 22:30,23,154.9,154.95,154.9,154.95,3
20141001|2014-09-22 23:00,23,154.975,154.975,154.975,154.975,2
20141001|2014-09-22 23:30,23,154.95,154.95,154.95,154.95,1
20141001|2014-09-23 00:00,23,154.95,154.975,154.9,154.9,28
20141001|2014-09-23 01:00,23,154.975,155.025,154.975,155.025,6
20141001|2014-09-23 01:30,23,155.05,155.1,155.025,155.025,6
20141001|2014-09-23 02:00,23,155.1,155.1,155.1,155.1,1
20141001|2014-09-23 02:30,23,155.075,155.075,155.075,155.075,1
20141001|2014-09-23 03:00,23,154.95,154.95,154.95,154.95,1
20141001|2014-09-23 03:30,23,155,155,154.925,154.925,2
20141001|2014-09-23 04:00,23,154.9,154.9,154.9,154.9,2
20141001|2014-09-23 04:30,23,154.875,154.875,154.85,154.85,2
20141001|2014-09-23 05:00,23,154.85,155.025,154.85,155.025,7
20141001|2014-09-23 05:30,23,155.025,155.025,155,155,2
20141001|2014-09-23 06:00,23,155.025,155.1,155,155.1,21
20141001|2014-09-23 06:30,23,155.1,155.125,155.1,155.1,17
20141001|2014-09-23 07:00,23,155.1,155.55,155.1,155.4,29
20141001|2014-09-23 07:30,23,155.375,155.4,155.2,155.25,57
20141001|2014-09-23 08:00,23,155.2,155.225,155,155.1,95
20141001|2014-09-23 08:30,23,155.075,155.3,155.05,155.125,256
20141001|2014-09-23 09:00,23,155.125,155.2,154.5,154.625,1404
20141001|2014-09-23 09:30,23,154.675,154.85,154.55,154.75,535
20141001|2014-09-23 10:00,23,154.825,155.9,154.825,155.375,1368
20141001|2014-09-23 10:30,23,155.4,155.8,155.25,155.4,393
20141001|2014-09-23 11:00,23,155.4,155.7,155.35,155.35,280
20141001|2014-09-23 11:30,23,155.45,155.625,155.3,155.5,155
20141001|2014-09-23 12:00,23,155.525,155.575,155.325,155.475,207
20141001|2014-09-23 12:30,23,155.425,155.75,155.425,155.6,730
20141001|2014-09-23 13:00,23,155.625,155.65,155.4,155.4,175
20141001|2014-09-23 13:30,23,155.45,155.55,155.4,155.4,48
20141001|2014-09-23 14:00,23,155.4,155.425,155.325,155.325,26
20141001|2014-09-23 14:30,23,155.325,155.35,154.9,154.9,385
20141001|2014-09-23 15:00,23,154.925,155.05,154.775,154.85,150
20141001|2014-09-23 15:30,23,154.8,155.075,154.8,154.925,98
20141001|2014-09-23 17:00,24,155.1,155.15,155.05,155.15,17
20141001|2014-09-23 17:30,24,155.125,155.15,155.1,155.15,6
20141001|2014-09-23 18:00,24,155.1,155.1,155.025,155.05,6
20141001|2014-09-23 18:30,24,155.1,155.275,155.1,155.25,28
20141001|2014-09-23 19:00,24,155.125,155.125,155.125,155.125,1
20141001|2014-09-23 20:30,24,155.075,155.075,155.075,155.075,1
20141001|2014-09-23 21:00,24,155.05,155.05,155.05,155.05,2
20141001|2014-09-23 21:30,24,155.05,155.05,155.05,155.05,2
20141001|2014-09-23 22:00,24,155.05,155.05,155.05,155.05,3
20141001|2014-09-23 22:30,24,155.05,155.05,155.05,155.05,13
20141001|2014-09-23 23:00,24,155.05,155.125,155.05,155.125,21
20141001|2014-09-23 23:30,24,155.025,155.05,155.025,155.025,5
20141001|2014-09-24 00:00,24,155,155,155,155,1
20141001|2014-09-24 01:00,24,155.05,155.125,155.05,155.125,4
20141001|2014-09-24 02:30,24,155.125,155.125,155.125,155.125,2
20141001|2014-09-24 03:30,24,155,155,155,155,2
20141001|2014-09-24 04:30,24,155,155,155,155,1
20141001|2014-09-24 05:00,24,155.05,155.1,155.05,155.075,5
20141001|2014-09-24 05:30,24,155.075,155.075,155,155,4
20141001|2014-09-24 06:00,24,155,155,155,155,1
20141001|2014-09-24 06:30,24,155.075,155.075,154.85,154.9,14
20141001|2014-09-24 07:00,24,154.925,154.925,154.85,154.85,24
20141001|2014-09-24 07:30,24,154.875,155.1,154.85,155.1,36
20141001|2014-09-24 08:00,24,155.1,155.1,154.9,154.975,61
20141001|2014-09-24 08:30,24,154.9,154.975,154.75,154.775,211
20141001|2014-09-24 09:00,24,154.775,155.375,154.75,155.2,944
20141001|2014-09-24 09:30,24,155.15,155.2,154.75,154.925,602
20141001|2014-09-24 10:00,24,154.875,155.5,154.85,155.425,543
20141001|2014-09-24 10:30,24,155.475,155.6,155.025,155.075,322
20141001|2014-09-24 11:00,24,155.075,155.3,154.9,155.3,838
20141001|2014-09-24 11:30,24,155.25,155.375,155.05,155.25,278
20141001|2014-09-24 12:00,24,155.2,155.475,155.125,155.3,115
20141001|2014-09-24 12:30,24,155.325,155.45,155.15,155.25,483
20141001|2014-09-24 13:00,24,155.25,155.35,155.2,155.275,92
20141001|2014-09-24 13:30,24,155.225,155.3,155.15,155.15,30
20141001|2014-09-24 14:00,24,155.15,155.15,155.075,155.075,32
20141001|2014-09-24 14:30,24,155.125,155.2,155.075,155.175,85
20141001|2014-09-24 15:00,24,155.225,155.275,155.15,155.15,128
20141001|2014-09-24 15:30,24,155.175,155.2,155.075,155.2,17
20141001|2014-09-24 17:00,25,155,155.05,155,155,18
20141001|2014-09-24 17:30,25,155.075,155.425,155.05,155.425,20
20141001|2014-09-24 18:00,25,155.375,155.4,155.25,155.25,14
20141001|2014-09-24 19:00,25,155.25,155.3,155.125,155.125,25
20141001|2014-09-24 19:30,25,155.1,155.15,155.1,155.15,22
20141001|2014-09-24 20:00,25,155.1,155.1,155.05,155.05,7
20141001|2014-09-24 20:30,25,155.075,155.075,155.025,155.025,9
20141001|2014-09-24 21:00,25,155.025,155.025,155,155.025,4
20141001|2014-09-24 21:30,25,155.05,155.05,155.025,155.025,10
20141001|2014-09-24 22:00,25,155.05,155.05,155.05,155.05,3
20141001|2014-09-24 22:30,25,155.025,155.05,155.025,155.025,6
20141001|2014-09-24 23:00,25,155.025,155.05,155.025,155.025,6
20141001|2014-09-24 23:30,25,155.025,155.025,155.025,155.025,2
20141001|2014-09-25 01:00,25,155,155,154.975,154.975,41
20141001|2014-09-25 01:30,25,155,155,155,155,1
20141001|2014-09-25 02:00,25,154.975,154.975,154.975,154.975,1
20141001|2014-09-25 02:30,25,155,155,155,155,1
20141001|2014-09-25 03:00,25,155,155,155,155,8
20141001|2014-09-25 03:30,25,155,155,155,155,5
20141001|2014-09-25 04:00,25,155,155,154.975,155,12
20141001|2014-09-25 05:00,25,154.975,154.975,154.975,154.975,19
20141001|2014-09-25 05:30,25,154.95,154.975,154.925,154.975,4
20141001|2014-09-25 06:00,25,154.975,155.025,154.975,155,34
20141001|2014-09-25 06:30,25,155.025,155.075,154.975,155.025,43
20141001|2014-09-25 07:00,25,155.075,155.1,155.025,155.1,20
20141001|2014-09-25 07:30,25,155.175,155.175,155.15,155.175,9
20141001|2014-09-25 08:00,25,155.175,155.2,155.1,155.175,61
20141001|2014-09-25 08:30,25,155.125,155.225,155.1,155.15,102
20141001|2014-09-25 09:00,25,155.125,155.325,154.85,154.85,597
20141001|2014-09-25 09:30,25,154.925,155.125,154.825,154.9,723
20141001|2014-09-25 10:00,25,154.925,156,154.775,155.65,1413
20141001|2014-09-25 10:30,25,155.65,155.9,155.325,155.9,582
20141001|2014-09-25 11:00,25,155.9,156,155.45,155.5,583
20141001|2014-09-25 11:30,25,155.5,155.675,155.275,155.35,567
20141001|2014-09-25 12:00,25,155.3,155.425,155.225,155.25,299
20141001|2014-09-25 12:30,25,155.275,155.7,155.15,155.35,466
20141001|2014-09-25 13:00,25,155.375,155.625,155.35,155.375,162
20141001|2014-09-25 13:30,25,155.45,155.525,155.35,155.35,20
20141001|2014-09-25 14:00,25,155.35,155.35,155.3,155.3,16
20141001|2014-09-25 14:30,25,155.425,155.45,155.325,155.35,9
20141001|2014-09-25 15:00,25,155.35,155.45,155.3,155.4,27
20141001|2014-09-25 15:30,25,155.35,155.475,155.325,155.4,22
20141001|2014-09-25 17:00,26,155.75,155.75,155.475,155.55,34
20141001|2014-09-25 17:30,26,155.45,155.5,155.45,155.45,6
20141001|2014-09-25 18:00,26,155.45,155.45,155.45,155.45,9
20141001|2014-09-25 18:30,26,155.4,155.6,155.35,155.6,23
20141001|2014-09-25 19:00,26,155.55,155.55,155.475,155.475,4
20141001|2014-09-25 19:30,26,155.55,155.55,155.425,155.45,6
20141001|2014-09-25 20:00,26,155.45,155.45,155.45,155.45,2
20141001|2014-09-25 20:30,26,155.35,155.35,155.35,155.35,3
20141001|2014-09-25 21:30,26,155.35,155.375,155.35,155.375,4
20141001|2014-09-26 02:00,26,155.325,155.525,155.325,155.525,2
20141001|2014-09-26 03:00,26,155.3,155.3,155.3,155.3,1
20141001|2014-09-26 03:30,26,155.4,155.4,155.4,155.4,1
20141001|2014-09-26 04:00,26,155.275,155.275,155.275,155.275,11
20141001|2014-09-26 04:30,26,155.4,155.4,155.4,155.4,1
20141001|2014-09-26 05:00,26,155.4,155.4,155.4,155.4,2
20141001|2014-09-26 05:30,26,155.5,155.5,155.5,155.5,2
20141001|2014-09-26 06:00,26,155.45,155.45,155.45,155.45,1
20141001|2014-09-26 06:30,26,155.45,155.7,155.45,155.7,6
20141001|2014-09-26 07:00,26,155.675,155.9,155.65,155.9,43
20141001|2014-09-26 07:30,26,155.825,155.825,155.625,155.75,15
20141001|2014-09-26 08:00,26,155.7,156.275,155.675,156.175,279
20141001|2014-09-26 08:30,26,156.15,156.275,156.075,156.25,279
20141001|2014-09-26 09:00,26,156.225,156.475,155.9,156.375,962
20141001|2014-09-26 09:30,26,156.3,156.95,156.15,156.925,1381
20141001|2014-09-26 10:00,26,156.975,157.75,156.725,157.7,1833
20141001|2014-09-26 10:30,26,157.725,158.35,157.575,158.25,1179
20141001|2014-09-26 11:00,26,158.325,158.45,158.2,158.45,1863
20141001|2014-09-26 11:30,26,158.45,158.45,158.4,158.45,1184
20141001|2014-09-26 12:00,26,158.45,158.45,158.45,158.45,106
20141001|2014-09-26 12:30,26,158.45,158.45,158.45,158.45,30
20141001|2014-09-26 13:00,26,158.45,158.45,158.45,158.45,164
20141001|2014-09-29 09:00,29,158.525,159.325,158.1,158.775,1983
20141001|2014-09-29 09:30,29,158.75,159.525,158.625,159.15,875
20141001|2014-09-29 10:00,29,159.15,159.175,158.75,158.75,444
20141001|2014-09-29 10:30,29,158.825,159.25,158.75,159.125,340
20141001|2014-09-29 11:00,29,159.125,159.925,159.1,159.85,930
20141001|2014-09-29 11:30,29,159.8,160.55,159.775,160.3,811
20141001|2014-09-29 12:00,29,160.225,161.375,160.125,161.3,1438
20141001|2014-09-29 12:30,29,161.325,161.45,160.775,160.825,2079
20141001|2014-09-29 13:00,29,160.85,161.225,160.825,161.225,323
20141001|2014-09-29 13:30,29,161.125,161.2,161.075,161.125,13
20141001|2014-09-29 14:00,29,161.075,161.15,161.05,161.05,31
20141001|2014-09-29 14:30,29,161.175,161.3,161.1,161.25,117
20141001|2014-09-29 15:00,29,161.225,161.3,161,161,54
20141001|2014-09-29 15:30,29,161.125,161.225,161.125,161.125,18
20141001|2014-09-29 17:00,30,161.45,161.475,161.075,161.1,63
20141001|2014-09-29 17:30,30,161.1,161.35,161.1,161.2,16
20141001|2014-09-29 18:00,30,161.2,161.2,161.2,161.2,1
20141001|2014-09-29 18:30,30,161.3,161.3,161.275,161.275,4
20141001|2014-09-29 19:00,30,161.225,161.275,161.225,161.225,11
20141001|2014-09-29 19:30,30,161.425,161.475,161.425,161.475,12
20141001|2014-09-29 20:00,30,161.45,161.475,161.45,161.475,34
20141001|2014-09-29 20:30,30,161.475,161.475,161.45,161.45,6
20141001|2014-09-29 21:00,30,161.5,161.6,161.5,161.55,60
20141001|2014-09-29 21:30,30,161.575,161.575,161.55,161.55,2
20141001|2014-09-29 22:00,30,161.525,161.525,161.5,161.5,6
20141001|2014-09-29 22:30,30,161.575,161.65,161.575,161.6,19
20141001|2014-09-29 23:00,30,161.65,161.675,161.65,161.675,24
20141001|2014-09-29 23:30,30,161.6,161.6,161.6,161.6,1
20141001|2014-09-30 00:30,30,161.625,161.625,161.625,161.625,5
20141001|2014-09-30 01:00,30,161.65,161.65,161.625,161.625,6
20141001|2014-09-30 01:30,30,161.675,161.675,161.625,161.625,6
20141001|2014-09-30 02:00,30,161.6,161.6,161.475,161.475,5
20141001|2014-09-30 02:30,30,161.525,161.525,161.525,161.525,1
20141001|2014-09-30 03:00,30,161.4,161.475,161.4,161.475,2
20141001|2014-09-30 05:00,30,161.575,161.6,161.475,161.475,19
20141001|2014-09-30 05:30,30,161.45,161.45,161.45,161.45,1
20141001|2014-09-30 06:00,30,161.4,161.4,161.375,161.4,17
20141001|2014-09-30 06:30,30,161.4,161.45,161.35,161.4,15
20141001|2014-09-30 07:00,30,161.45,161.6,161.4,161.4,32
20141001|2014-09-30 07:30,30,161.325,161.4,161.2,161.275,29
20141001|2014-09-30 08:00,30,161.225,161.4,161.1,161.4,85
20141001|2014-09-30 08:30,30,161.4,161.55,161.175,161.4,327
20141001|2014-09-30 09:00,30,161.45,161.45,160.425,161,1136
20141001|2014-09-30 09:30,30,160.9,161.05,160.65,160.9,452
20141001|2014-09-30 10:00,30,160.85,161.1,160.725,161,377
20141001|2014-09-30 10:30,30,160.975,161.025,160.75,160.75,357
20141001|2014-09-30 11:00,30,160.75,160.775,160.6,160.6,648
20141001|2014-09-30 11:30,30,160.625,160.675,160.25,160.275,760
20141001|2014-09-30 12:00,30,160.275,160.45,159.925,160.225,621
20141001|2014-09-30 12:30,30,160.2,160.45,159.9,160.2,932
20141001|2014-09-30 13:00,30,160.15,160.2,159.95,160.125,307
20141001|2014-09-30 13:30,30,160.1,160.125,160,160.025,13
20141001|2014-09-30 14:00,30,160.125,160.15,160.125,160.15,16
20141001|2014-09-30 14:30,30,160.15,160.175,160.05,160.175,48
20141001|2014-09-30 15:00,30,160.15,160.15,160.15,160.15,2
20141001|2014-09-30 15:30,30,160.15,160.225,160.15,160.225,7
20141001|2014-09-30 17:00,1,160.225,160.4,160.15,160.4,35
20141001|2014-09-30 17:30,1,160.4,160.4,160.4,160.4,11
20141001|2014-09-30 18:00,1,160.45,160.5,160.45,160.45,5
20141001|2014-09-30 18:30,1,160.5,160.5,160.5,160.5,1
20141001|2014-09-30 19:00,1,160.425,160.425,160.325,160.325,11
20141001|2014-09-30 20:00,1,160.275,160.275,160.225,160.225,20
20141001|2014-09-30 20:30,1,160.3,160.325,160.275,160.275,4
20141001|2014-09-30 22:30,1,160.325,160.35,160.325,160.35,12
20141001|2014-09-30 23:30,1,160.325,160.4,160.325,160.4,8
20141001|2014-10-01 02:30,1,160.4,160.4,160.4,160.4,1
20141001|2014-10-01 03:00,1,160.275,160.275,160.275,160.275,4
20141001|2014-10-01 03:30,1,160.275,160.275,160.275,160.275,5
20141001|2014-10-01 04:00,1,160.275,160.3,160.275,160.275,12
20141001|2014-10-01 04:30,1,160.275,160.275,160.225,160.225,7
20141001|2014-10-01 05:00,1,160.25,160.3,160.225,160.225,6
20141001|2014-10-01 05:30,1,160.25,160.25,160.25,160.25,6
20141001|2014-10-01 06:00,1,160.25,160.3,160.25,160.25,7
20141001|2014-10-01 06:30,1,160.25,160.375,160.25,160.375,15
20141001|2014-10-01 07:00,1,160.375,160.475,160.2,160.25,94
20141001|2014-10-01 07:30,1,160.175,160.2,160.1,160.2,49
20141001|2014-10-01 08:00,1,160.175,160.25,160.15,160.25,158
20141001|2014-10-01 08:30,1,160.2,160.25,160.05,160.125,134
20141001|2014-10-01 09:00,1,160.175,160.65,159.925,160.625,898
20141001|2014-10-01 09:30,1,160.625,161.375,160.55,161.375,1121
20141001|2014-10-01 10:00,1,161.375,161.65,161.225,161.525,775
20141001|2014-10-01 10:30,1,161.55,162.025,161.5,161.95,753
20141001|2014-10-01 11:00,1,161.95,162.075,161.775,161.8,433
20141001|2014-10-01 11:30,1,161.75,162.3,161.75,162.3,581
20141001|2014-10-01 12:00,1,162.225,162.35,162,162.225,846
20141001|2014-10-01 12:30,1,162.225,162.6,162.175,162.55,1030
20141001|2014-10-01 13:00,1,162.55,162.575,162.425,162.5,290
20141001|2014-10-01 13:30,1,162.45,162.45,162.275,162.275,81
20141001|2014-10-01 14:00,1,162.275,162.4,162.2,162.3,45
20141001|2014-10-01 14:30,1,162.2,162.35,162.15,162.35,39
20141001|2014-10-01 15:00,1,162.325,162.35,162.325,162.35,9
20141001|2014-10-01 15:30,1,162.35,162.4,162.35,162.375,47
20141001|2014-10-01 17:00,2,162.4,162.425,162.15,162.35,80
20141001|2014-10-01 17:30,2,162.35,163.15,162.35,163.15,121
20141001|2014-10-01 18:00,2,163.1,163.15,162.925,163,31
20141001|2014-10-01 18:30,2,163,163.125,162.9,162.9,87
20141001|2014-10-01 19:00,2,163,163.075,162.95,163,26
20141001|2014-10-01 19:30,2,163,163,163,163,1
20141001|2014-10-01 20:00,2,162.9,162.95,162.875,162.9,11
20141001|2014-10-01 20:30,2,162.95,162.95,162.95,162.95,2
20141001|2014-10-01 21:00,2,162.975,162.975,162.95,162.95,3
20141001|2014-10-01 21:30,2,162.9,162.95,162.875,162.95,6
20141001|2014-10-01 22:00,2,162.95,162.975,162.9,162.9,4
20141001|2014-10-01 22:30,2,162.95,163,162.95,162.975,15
20141001|2014-10-01 23:00,2,163,163,163,163,4
20141001|2014-10-02 00:00,2,163,163,162.925,162.925,5
20141001|2014-10-02 01:30,2,162.875,162.875,162.85,162.85,11
20141001|2014-10-02 03:00,2,162.85,162.85,162.85,162.85,1
20141001|2014-10-02 04:00,2,163,163,162.875,162.9,5
20141001|2014-10-02 04:30,2,163,163,162.925,162.925,11
20141001|2014-10-02 05:00,2,162.85,163,162.85,163,13
20141001|2014-10-02 05:30,2,163.05,163.05,162.95,162.95,46
20141001|2014-10-02 06:00,2,162.95,163.05,162.95,163.05,7
20141001|2014-10-02 06:30,2,162.975,163.15,162.975,163.15,57
20141001|2014-10-02 07:00,2,163.075,163.1,162.85,162.9,22
20141001|2014-10-02 07:30,2,162.825,162.9,162.475,162.5,97
20141001|2014-10-02 08:00,2,162.5,162.675,162.475,162.6,102
20141001|2014-10-02 08:30,2,162.6,163.1,162.6,163.1,438
20141001|2014-10-02 09:00,2,163.1,163.35,162.7,163,927
20141001|2014-10-02 09:30,2,162.875,162.875,161.925,162.075,1335
20141001|2014-10-02 10:00,2,162.05,162.375,161.75,162,410
20141001|2014-10-02 10:30,2,161.975,162.075,161.65,162.075,680
20141001|2014-10-02 11:00,2,162.125,162.65,161.825,162.65,496
20141001|2014-10-02 11:30,2,162.65,162.7,162.175,162.475,244
20141001|2014-10-02 12:00,2,162.45,162.575,162.35,162.55,544
20141001|2014-10-02 12:30,2,162.575,162.925,162.35,162.725,643
20141001|2014-10-02 13:00,2,162.75,162.825,162.725,162.725,100
20141001|2014-10-02 13:30,2,162.625,162.625,162.525,162.525,12
20141001|2014-10-02 14:00,2,162.55,162.65,162.5,162.65,11
20141001|2014-10-02 14:30,2,162.6,162.75,162.575,162.675,40
20141001|2014-10-02 15:00,2,162.775,162.825,162.65,162.8,18
20141001|2014-10-02 15:30,2,162.8,162.8,162.675,162.675,9
20141001|2014-10-02 17:00,3,162.975,162.975,162.875,162.875,14
20141001|2014-10-02 17:30,3,162.975,163.25,162.975,163.025,30
20141001|2014-10-02 18:00,3,163.1,163.125,163.025,163.025,10
20141001|2014-10-02 18:30,3,163.15,163.15,163.15,163.15,2
20141001|2014-10-02 19:00,3,163.05,163.15,163.05,163.15,3
20141001|2014-10-02 20:00,3,163.175,163.175,163.175,163.175,4
20141001|2014-10-02 20:30,3,163.225,163.25,163.225,163.25,4
20141001|2014-10-02 21:00,3,163.125,163.125,163.125,163.125,1
20141001|2014-10-02 21:30,3,163.175,163.175,163.175,163.175,1
20141001|2014-10-02 23:30,3,163.05,163.05,163.025,163.05,5
20141001|2014-10-03 01:30,3,163.075,163.075,163.075,163.075,1
20141001|2014-10-03 02:30,3,163.05,163.05,163.025,163.025,6
20141001|2014-10-03 03:00,3,163.025,163.025,163.025,163.025,1
20141001|2014-10-03 04:30,3,163.15,163.15,163.05,163.05,2
20141001|2014-10-03 06:30,3,163.225,163.225,163.225,163.225,1
20141001|2014-10-03 07:00,3,163.075,163.4,163.075,163.35,126
20141001|2014-10-03 07:30,3,163.35,163.8,163.325,163.7,448
20141001|2014-10-03 08:00,3,163.7,163.925,163.4,163.65,337
20141001|2014-10-03 08:30,3,163.575,163.65,163.175,163.35,300
20141001|2014-10-03 09:00,3,163.35,163.5,162.425,162.85,987
20141001|2014-10-03 09:30,3,162.875,163.05,162.15,162.325,743
20141001|2014-10-03 10:00,3,162.275,162.5,162.15,162.275,728
20141001|2014-10-03 10:30,3,162.225,162.475,162.1,162.425,616
20141001|2014-10-03 11:00,3,162.45,162.475,162.3,162.325,347
20141001|2014-10-03 11:30,3,162.3,162.575,162.3,162.55,213
20141001|2014-10-03 12:00,3,162.575,162.7,162.325,162.425,392
20141001|2014-10-03 12:30,3,162.45,162.65,162.25,162.3,1223
20141001|2014-10-03 13:00,3,162.3,162.575,162.2,162.275,507
20141001|2014-10-03 13:30,3,162.35,162.625,162.325,162.5,158
20141001|2014-10-06 09:00,6,162.625,163.3,162.5,162.55,1473
20141001|2014-10-06 09:30,6,162.575,162.9,162.35,162.6,674
20141001|2014-10-06 10:00,6,162.6,162.925,162.6,162.875,286
20141001|2014-10-06 10:30,6,162.875,162.9,162.575,162.7,383
20141001|2014-10-06 11:00,6,162.675,162.675,162.35,162.5,612
20141001|2014-10-06 11:30,6,162.45,162.55,162.025,162.55,828
20141001|2014-10-06 12:00,6,162.55,162.825,162.55,162.775,283
20141001|2014-10-06 12:30,6,162.75,163.1,162.725,162.9,689
20141001|2014-10-06 13:00,6,162.925,163.125,162.875,162.875,116
20141001|2014-10-06 13:30,6,162.925,162.95,162.875,162.925,29
20141001|2014-10-06 14:00,6,162.925,162.95,162.825,162.95,51
20141001|2014-10-06 14:30,6,162.825,163.075,162.825,163.075,63
20141001|2014-10-06 15:00,6,163.025,163.05,162.8,162.825,18
20141001|2014-10-06 15:30,6,162.775,162.8,162.675,162.675,50
20141001|2014-10-06 17:00,7,163.2,163.275,163.175,163.275,10
20141001|2014-10-06 17:30,7,163.1,163.1,163.1,163.1,1
20141001|2014-10-06 18:00,7,163.1,163.45,163.1,163.45,10
20141001|2014-10-06 18:30,7,163.575,163.625,163.525,163.55,9
20141001|2014-10-06 19:00,7,163.625,163.625,163.6,163.625,6
20141001|2014-10-06 19:30,7,163.625,163.625,163.625,163.625,4
20141001|2014-10-06 20:00,7,163.6,163.65,163.6,163.625,22
20141001|2014-10-06 20:30,7,163.65,163.65,163.65,163.65,5
20141001|2014-10-06 21:00,7,163.65,163.725,163.65,163.7,23
20141001|2014-10-06 21:30,7,163.7,163.7,163.7,163.7,6
20141001|2014-10-06 22:00,7,163.65,163.65,163.625,163.625,3
20141001|2014-10-07 00:00,7,163.625,163.625,163.625,163.625,1
20141001|2014-10-07 02:30,7,163.7,163.7,163.7,163.7,2
20141001|2014-10-07 03:00,7,163.675,163.675,163.675,163.675,1
20141001|2014-10-07 04:30,7,163.675,163.7,163.65,163.65,10
20141001|2014-10-07 05:00,7,163.625,163.75,163.6,163.75,24
20141001|2014-10-07 05:30,7,163.625,163.625,163.575,163.575,3
20141001|2014-10-07 06:30,7,163.6,163.6,163.6,163.6,2
20141001|2014-10-07 07:30,7,163.6,163.675,163.6,163.675,14
20141001|2014-10-07 08:00,7,163.75,164.1,163.7,164.1,89
20141001|2014-10-07 08:30,7,164.125,165.05,164.05,164.975,389
20141001|2014-10-07 09:00,7,164.95,164.95,164.175,164.55,365
20141001|2014-10-07 09:30,7,164.6,165.05,164.35,164.95,442
20141001|2014-10-07 10:00,7,165.025,165.025,164.725,164.875,139
20141001|2014-10-07 10:30,7,164.8,165.125,164.75,164.925,308
20141001|2014-10-07 11:00,7,164.95,165.65,164.6,165.5,415
20141001|2014-10-07 11:30,7,165.5,166.05,165.45,165.875,1259
20141001|2014-10-07 12:00,7,165.95,166.05,165.675,165.9,608
20141001|2014-10-07 12:30,7,165.7,165.975,165.425,165.725,309
20141001|2014-10-07 13:00,7,165.75,166.05,165.75,165.875,163
20141001|2014-10-07 13:30,7,165.825,165.85,165.825,165.85,58
20141001|2014-10-07 14:00,7,165.75,165.85,165.65,165.65,123
20141001|2014-10-07 14:30,7,165.7,165.7,165.6,165.7,60
20141001|2014-10-07 15:00,7,165.575,165.875,165.575,165.575,24
20141001|2014-10-07 15:30,7,165.75,165.75,165.7,165.7,2
20141001|2014-10-07 17:00,8,165.75,166.15,165.75,166.05,40
20141001|2014-10-07 17:30,8,165.9,165.95,165.9,165.9,5
20141001|2014-10-07 18:00,8,165.9,165.9,165.9,165.9,2
20141001|2014-10-07 18:30,8,166.025,166.025,166.025,166.025,1
20141001|2014-10-07 19:00,8,165.875,166.05,165.875,166.05,37
20141001|2014-10-07 21:00,8,166.05,166.05,166.05,166.05,1
20141001|2014-10-07 22:30,8,166,166.05,166,166.05,4
20141001|2014-10-07 23:30,8,166.025,166.025,166.025,166.025,1
20141001|2014-10-08 00:00,8,166.025,166.075,166.025,166.075,3
20141001|2014-10-08 01:30,8,166.05,166.05,166.05,166.05,1
20141001|2014-10-08 02:00,8,166,166,166,166,2
20141001|2014-10-08 03:00,8,165.925,165.925,165.925,165.925,1
20141001|2014-10-08 04:30,8,165.925,165.925,165.925,165.925,1
20141001|2014-10-08 06:30,8,166.075,166.075,165.975,165.975,2
20141001|2014-10-08 07:00,8,166,166.15,166,166.15,27
20141001|2014-10-08 07:30,8,165.975,166.15,165.925,166.15,26
20141001|2014-10-08 08:00,8,166.175,166.175,165.85,165.975,54
20141001|2014-10-08 08:30,8,165.925,166,165.75,165.825,145
20141001|2014-10-08 09:00,8,165.75,165.875,165.5,165.8,534
20141001|2014-10-08 09:30,8,165.825,166.2,165.5,166.1,210
20141001|2014-10-08 10:00,8,166.1,166.75,166.1,166.275,324
20141001|2014-10-08 10:30,8,166.375,166.375,166.1,166.25,61
20141001|2014-10-08 11:00,8,166.25,166.975,166.25,166.875,238
20141001|2014-10-08 11:30,8,166.95,167.25,165.9,165.9,690
20141001|2014-10-08 12:00,8,165.875,165.95,165.425,165.425,492
20141001|2014-10-08 12:30,8,165.425,166.15,165.325,165.975,455
20141001|2014-10-08 13:00,8,165.95,166.3,165.95,166.1,67
20141001|2014-10-08 13:30,8,166.15,166.275,166.15,166.2,20
20141001|2014-10-08 14:00,8,166.2,166.2,166.175,166.175,14
20141001|2014-10-08 14:30,8,166.175,166.175,166.175,166.175,3
20141001|2014-10-08 15:00,8,166.25,166.25,166.2,166.2,10
20141001|2014-10-08 15:30,8,166.2,166.25,166.2,166.25,20
20141001|2014-10-08 17:00,9,166.675,167.1,166.675,167,13
20141001|2014-10-08 17:30,9,167,167.15,166.95,167.1,55
20141001|2014-10-08 18:00,9,167.1,167.1,166.9,166.9,16
20141001|2014-10-08 19:00,9,166.95,166.95,166.95,166.95,3
20141001|2014-10-08 19:30,9,167,167,167,167,4
20141001|2014-10-08 20:00,9,166.95,166.95,166.95,166.95,5
20141001|2014-10-08 21:30,9,167,167.075,167,167.075,6
20141001|2014-10-08 22:30,9,166.95,166.95,166.9,166.9,18
20141001|2014-10-08 23:00,9,166.85,166.85,166.7,166.7,8
20141001|2014-10-09 05:30,9,167.15,167.15,167.15,167.15,5
20141001|2014-10-09 06:00,9,167.15,167.15,167.15,167.15,8
20141001|2014-10-09 06:30,9,167.15,167.25,167.15,167.175,21
20141001|2014-10-09 07:00,9,166.925,166.925,166.7,166.7,2
20141001|2014-10-09 07:30,9,167.025,167.125,167.025,167.125,4
20141001|2014-10-09 08:00,9,167.175,167.175,166.8,166.8,58
20141001|2014-10-09 08:30,9,166.8,167,166.8,166.8,12
20141001|2014-10-09 09:00,9,166.8,167.175,166.55,167.05,334
20141001|2014-10-09 09:30,9,167.025,167.45,166.975,167.425,246
20141001|2014-10-09 10:00,9,167.45,167.775,167.425,167.55,375
20141001|2014-10-09 10:30,9,167.5,167.7,167.275,167.325,228
20141001|2014-10-09 11:00,9,167.325,167.575,167.025,167.025,219
20141001|2014-10-09 11:30,9,167,167.05,165.025,165.2,596
20141001|2014-10-09 12:00,9,165.025,165.35,164.375,165.2,911
20141001|2014-10-09 12:30,9,165.2,165.65,163.975,164.55,304
20141001|2014-10-09 13:00,9,164.6,164.625,163.375,163.625,419
20141001|2014-10-09 13:30,9,163.525,163.7,163.2,163.225,152
20141001|2014-10-09 14:00,9,163.3,163.35,163.15,163.225,88
20141001|2014-10-09 14:30,9,163.175,163.375,163.15,163.175,60
20141001|2014-10-09 15:00,9,163.15,164.175,163.1,164.125,335
20141001|2014-10-09 15:30,9,164.125,164.85,164.125,164.8,432
20141001|2014-10-09 17:00,10,164.75,165.25,164.25,164.55,115
20141001|2014-10-09 17:30,10,164.55,165.475,164.525,165.25,177
20141001|2014-10-09 18:00,10,165.25,165.25,165,165.05,41
20141001|2014-10-09 18:30,10,165.05,165.2,165,165,15
20141001|2014-10-09 19:00,10,164.9,164.9,164.775,164.775,12
20141001|2014-10-09 19:30,10,164.625,164.775,164.5,164.65,35
20141001|2014-10-09 21:00,10,164.55,164.55,164.5,164.5,3
20141001|2014-10-09 21:30,10,164.475,164.475,164.475,164.475,1
20141001|2014-10-09 22:30,10,164.525,164.525,164.525,164.525,1
20141001|2014-10-09 23:30,10,164.525,164.525,164.5,164.5,2
20141001|2014-10-10 01:00,10,164.475,164.475,164.475,164.475,4
20141001|2014-10-10 02:00,10,164.425,164.425,164.425,164.425,1
20141001|2014-10-10 02:30,10,164.65,164.7,164.65,164.7,2
20141001|2014-10-10 03:00,10,164.65,164.675,164.65,164.675,3
20141001|2014-10-10 06:00,10,164.325,164.325,164.325,164.325,1
20141001|2014-10-10 06:30,10,164.25,164.275,164.15,164.275,8
20141001|2014-10-10 07:00,10,164.3,164.35,164.2,164.225,43
20141001|2014-10-10 07:30,10,164.2,164.2,163.55,163.65,247
20141001|2014-10-10 08:00,10,163.95,164.2,163.65,164.2,193
20141001|2014-10-10 08:30,10,164.175,164.5,164,164.325,160
20141001|2014-10-10 09:00,10,164.325,164.375,164,164,336
20141001|2014-10-10 09:30,10,164.025,164.7,164,164.325,332
20141001|2014-10-10 10:00,10,164.375,164.975,164.2,164.5,212
20141001|2014-10-10 10:30,10,164.5,164.5,164,164,499
20141001|2014-10-10 11:00,10,164,164.45,164,164.45,507
20141001|2014-10-10 11:30,10,164.5,164.6,164.35,164.6,183
20141001|2014-10-10 12:00,10,164.625,164.825,164.575,164.775,205
20141001|2014-10-10 12:30,10,164.8,165,164.5,164.9,283
20141001|2014-10-10 13:00,10,164.95,165.25,164.9,165.25,199
20141001|2014-10-10 13:30,10,165.225,165.475,165.1,165.375,73
20141001|2014-10-13 09:00,13,165.5,166.65,165.5,166.65,604
20141001|2014-10-13 09:30,13,166.675,167,166.25,166.55,207
20141001|2014-10-13 10:00,13,166.45,166.525,166.1,166.25,135
20141001|2014-10-13 10:30,13,166.175,166.25,166.125,166.25,21
20141001|2014-10-13 11:00,13,166.15,166.3,166.1,166.175,83
20141001|2014-10-13 11:30,13,166.3,166.55,166.275,166.4,25
20141001|2014-10-13 12:00,13,166.4,166.45,166.225,166.4,190
20141001|2014-10-13 12:30,13,166.3,166.5,166.15,166.475,333
20141001|2014-10-13 13:00,13,166.5,166.825,166.475,166.575,164
20141001|2014-10-13 14:00,13,166.5,166.5,166.5,166.5,1
20141001|2014-10-13 14:30,13,166.55,166.55,166.5,166.5,20
20141001|2014-10-13 15:00,13,166.5,166.5,166.375,166.4,108
20141001|2014-10-13 15:30,13,166.45,166.45,166.3,166.3,6
20141001|2014-10-13 17:00,14,166.2,166.425,166.2,166.4,43
20141001|2014-10-13 17:30,14,166.325,166.425,166.325,166.425,2
20141001|2014-10-13 18:00,14,166.375,166.375,166.375,166.375,1
20141001|2014-10-13 18:30,14,166.4,166.4,166.4,166.4,5
20141001|2014-10-13 20:30,14,166.375,166.425,166.375,166.425,3
20141001|2014-10-13 21:30,14,166.5,166.5,166.5,166.5,2
20141001|2014-10-13 22:30,14,166.65,166.65,166.65,166.65,1
20141001|2014-10-14 04:30,14,166.4,166.4,166.4,166.4,1
20141001|2014-10-14 06:30,14,166.25,166.25,166.25,166.25,3
20141001|2014-10-14 07:30,14,166.25,166.3,166.025,166.025,74
20141001|2014-10-14 08:00,14,166,166.2,166,166.05,112
20141001|2014-10-14 08:30,14,166.05,166.15,166.025,166.05,24
20141001|2014-10-14 09:00,14,166.025,166.125,165.2,165.4,873
20141001|2014-10-14 09:30,14,165.45,165.5,165,165.275,294
20141001|2014-10-14 10:00,14,165.225,165.225,164.8,164.975,332
20141001|2014-10-14 10:30,14,164.95,165.25,164.5,164.65,476
20141001|2014-10-14 11:00,14,164.65,164.7,164.025,164.1,389
20141001|2014-10-14 11:30,14,164.35,164.4,164.1,164.25,149
20141001|2014-10-14 12:00,14,164.225,164.25,164.075,164.15,143
20141001|2014-10-14 12:30,14,164.2,164.35,163.975,164.15,112
20141001|2014-10-14 13:00,14,164.125,164.3,164.1,164.2,33
20141001|2014-10-14 13:30,14,164.175,164.225,164.175,164.2,18
20141001|2014-10-14 14:00,14,164.1,164.125,164.1,164.1,16
20141001|2014-10-14 14:30,14,164.1,164.225,164.1,164.2,27
20141001|2014-10-14 15:00,14,164.3,164.45,164.3,164.35,37
20141001|2014-10-14 15:30,14,164.4,164.675,164.4,164.475,16
20141001|2014-10-14 17:00,15,164.5,164.85,164.35,164.85,25
20141001|2014-10-14 18:30,15,164.775,164.775,164.775,164.775,1
20141001|2014-10-14 19:30,15,164.525,164.525,164.525,164.525,1
20141001|2014-10-14 20:00,15,164.55,164.55,164.55,164.55,1
20141001|2014-10-15 03:00,15,164.6,164.6,164.6,164.6,1
20141001|2014-10-15 04:00,15,164.7,164.7,164.7,164.7,1
20141001|2014-10-15 04:30,15,164.7,164.7,164.7,164.7,3
20141001|2014-10-15 06:00,15,164.75,164.85,164.75,164.85,5
20141001|2014-10-15 06:30,15,164.5,164.5,164.5,164.5,27
20141001|2014-10-15 07:00,15,164.475,164.475,163.975,164.025,67
20141001|2014-10-15 07:30,15,163.85,163.85,163.575,163.675,21
20141001|2014-10-15 08:00,15,163.775,164.075,163.775,163.85,44
20141001|2014-10-15 08:30,15,163.875,163.875,163.3,163.5,127
20141001|2014-10-15 09:00,15,163.575,163.85,162.975,162.975,350
20141001|2014-10-15 09:30,15,162.95,162.95,162.225,162.375,235
20141001|2014-10-15 10:00,15,162.3,163.175,162.3,163,130
20141001|2014-10-15 10:30,15,163.05,165.1,163.05,165,560
20141001|2014-10-15 11:00,15,165.15,165.2,163.75,163.75,264
20141001|2014-10-15 11:30,15,163.675,164.25,163.55,163.675,260
20141001|2014-10-15 12:00,15,163.6,163.725,162.3,162.525,570
20141001|2014-10-15 12:30,15,162.55,162.775,162.2,162.7,415
20141001|2014-10-15 13:00,15,162.7,163.3,162.3,162.75,55
20141001|2014-10-15 13:30,15,162.75,163.475,162.675,162.85,45
20141001|2014-10-15 14:00,15,162.725,162.725,162.725,162.725,1
20141001|2014-10-15 14:30,15,162.675,162.85,162.675,162.85,9
20141001|2014-10-15 15:00,15,162.9,162.925,162.8,162.925,13
20141001|2014-10-15 15:30,15,163,163,162.8,162.85,9
20141001|2014-10-15 17:00,16,163.075,163.325,163.075,163.175,43
20141001|2014-10-15 17:30,16,163.05,163.3,163.05,163.225,56
20141001|2014-10-15 18:00,16,163.05,163.075,162.975,163.075,29
20141001|2014-10-15 18:30,16,163,163.025,162.9,162.9,9
20141001|2014-10-15 20:30,16,163.325,163.325,163.325,163.325,1
20141001|2014-10-15 21:00,16,163.35,163.475,163.35,163.475,9
20141001|2014-10-15 22:00,16,163.475,163.475,163.475,163.475,5
20141001|2014-10-15 22:30,16,163.475,163.475,163.475,163.475,2
20141001|2014-10-16 01:30,16,163.675,163.75,163.675,163.75,5
20141001|2014-10-16 02:00,16,163.725,163.725,163.725,163.725,3
20141001|2014-10-16 04:00,16,163.75,163.75,163.55,163.55,6
20141001|2014-10-16 04:30,16,163.25,163.25,163.25,163.25,2
20141001|2014-10-16 05:00,16,163.25,163.25,163.25,163.25,2
20141001|2014-10-16 05:30,16,163.225,163.225,163.2,163.2,3
20141001|2014-10-16 06:00,16,163,163,162.95,162.95,11
20141001|2014-10-16 06:30,16,162.95,163.25,162.95,163.25,14
20141001|2014-10-16 07:00,16,163.25,163.65,163.25,163.65,25
20141001|2014-10-16 07:30,16,163.675,163.675,163.675,163.675,3
20141001|2014-10-16 08:00,16,163.25,163.75,163.25,163.725,51
20141001|2014-10-16 08:30,16,163.725,164.25,163.725,164.025,69
20141001|2014-10-16 09:00,16,163.575,164.175,163.475,163.65,78
20141001|2014-10-16 09:30,16,163.675,163.8,163.45,163.8,77
20141001|2014-10-16 10:00,16,163.8,164.075,163.5,163.975,109
20141001|2014-10-16 10:30,16,163.95,164.475,163.95,164.25,95
20141001|2014-10-16 11:00,16,164.25,164.475,164.25,164.3,119
20141001|2014-10-16 11:30,16,164.375,165.15,164.35,164.95,118
20141001|2014-10-16 12:00,16,164.975,165.025,164.7,165,106
20141001|2014-10-16 12:30,16,165,165.275,164.775,165.25,219
20141001|2014-10-16 13:00,16,165.2,165.275,165.025,165.025,61
20141001|2014-10-16 13:30,16,165.1,165.225,165,165,54
20141001|2014-10-16 14:30,16,164.8,165,164.8,164.95,12
20141001|2014-10-16 15:00,16,164.95,164.95,164.95,164.95,20
20141001|2014-10-16 15:30,16,164.8,164.8,164.775,164.775,33
20141001|2014-10-16 17:00,17,164.525,164.6,164.35,164.35,27
20141001|2014-10-16 18:00,17,164.45,164.45,164.35,164.35,16
20141001|2014-10-16 19:00,17,164.4,164.525,164.4,164.525,20
20141001|2014-10-16 20:00,17,164.35,164.35,164.25,164.25,23
20141001|2014-10-16 20:30,17,164.25,164.25,164.25,164.25,1
20141001|2014-10-16 21:00,17,164.25,164.25,164.25,164.25,3
20141001|2014-10-16 23:00,17,164.175,164.175,164.175,164.175,2
20141001|2014-10-16 23:30,17,164.175,164.175,164.175,164.175,4
20141001|2014-10-17 04:30,17,164.175,164.175,164.125,164.125,32
20141001|2014-10-17 05:00,17,164.125,164.125,164.125,164.125,1
20141001|2014-10-17 06:00,17,164.125,164.125,164.125,164.125,2
20141001|2014-10-17 06:30,17,164.4,164.4,164.4,164.4,2
20141001|2014-10-17 07:00,17,164.425,164.45,164.275,164.3,18
20141001|2014-10-17 07:30,17,164.4,165.3,164.4,164.775,30
20141001|2014-10-17 08:00,17,164.625,164.925,164.625,164.925,5
20141001|2014-10-17 08:30,17,164.925,165.15,164.875,165.075,99
20141001|2014-10-17 09:00,17,165,165,164.175,164.825,119
20141001|2014-10-17 09:30,17,164.675,165,164.675,164.925,10
20141001|2014-10-17 10:00,17,164.85,164.85,164.425,164.5,42
20141001|2014-10-17 10:30,17,164.5,164.575,164.35,164.35,227
20141001|2014-10-17 11:00,17,164.275,164.275,164.05,164.05,117
20141001|2014-10-17 11:30,17,164.225,164.4,164.125,164.4,36
20141001|2014-10-17 12:00,17,164.4,164.4,164.175,164.175,118
20141001|2014-10-17 12:30,17,164.175,165,164.15,164.875,341
20141001|2014-10-17 13:00,17,164.875,164.975,164.8,164.975,53
20141001|2014-10-17 13:30,17,164.975,164.975,164.9,164.975,5
20141001|2014-10-20 09:00,20,165.05,166.85,164.825,166.8,525
20141001|2014-10-20 09:30,20,166.775,167.475,166.6,166.7,476
20141001|2014-10-20 10:00,20,166.7,167.275,166.25,167.275,212
20141001|2014-10-20 10:30,20,167.25,167.4,167.1,167.4,67
20141001|2014-10-20 11:00,20,167.425,167.5,167.25,167.35,232
20141001|2014-10-20 11:30,20,167.45,167.7,167.35,167.625,75
20141001|2014-10-20 12:00,20,167.625,167.8,167.6,167.675,74
20141001|2014-10-20 12:30,20,167.575,167.85,167.325,167.65,76
20141001|2014-10-20 13:00,20,167.725,167.925,167.675,167.85,37
20141001|2014-10-20 13:30,20,167.85,167.85,167.825,167.85,5
20141001|2014-10-20 14:00,20,167.825,167.85,167.825,167.85,6
20141001|2014-10-20 14:30,20,167.75,167.85,167.725,167.85,28
20141001|2014-10-20 15:00,20,167.725,167.725,167.6,167.6,4
20141001|2014-10-20 15:30,20,167.475,167.6,167.325,167.6,6
20141001|2014-10-20 17:00,21,167.45,167.45,167.45,167.45,18
20141001|2014-10-20 18:00,21,167.475,167.475,167.45,167.45,40
20141001|2014-10-20 19:00,21,167.475,167.475,167.475,167.475,1
20141001|2014-10-20 19:30,21,167.425,167.425,167.425,167.425,1
20141001|2014-10-20 21:00,21,167.55,167.55,167.55,167.55,2
20141001|2014-10-20 21:30,21,167.725,167.725,167.725,167.725,1
20141001|2014-10-20 22:00,21,167.75,167.75,167.75,167.75,2
20141001|2014-10-20 23:00,21,167.7,167.7,167.7,167.7,1
20141001|2014-10-20 23:30,21,167.85,167.85,167.85,167.85,1
20141001|2014-10-21 01:30,21,167.375,167.375,167.375,167.375,1
20141001|2014-10-21 06:30,21,167.85,167.85,167.85,167.85,1
20141001|2014-10-21 07:00,21,167.45,167.45,167.375,167.375,7
20141001|2014-10-21 07:30,21,167.1,167.1,166.8,166.8,5
20141001|2014-10-21 08:00,21,166.975,167.125,166.95,166.95,7
20141001|2014-10-21 08:30,21,167.05,167.3,166.975,167.3,73
20141001|2014-10-21 09:00,21,167.45,167.875,167.35,167.85,276
20141001|2014-10-21 09:30,21,167.85,168.875,167.85,168.625,347
20141001|2014-10-21 10:00,21,168.4,168.575,167.925,168,101
20141001|2014-10-21 10:30,21,168,168,167.575,167.95,96
20141001|2014-10-21 11:00,21,167.8,167.85,167.45,167.5,69
20141001|2014-10-21 11:30,21,167.5,167.5,166.85,166.85,269
20141001|2014-10-21 12:00,21,167,167.225,166.075,166.55,213
20141001|2014-10-21 12:30,21,166.75,166.75,166.475,166.6,39
20141001|2014-10-21 13:00,21,166.65,166.85,166.6,166.75,52
20141001|2014-10-21 13:30,21,166.75,166.8,166.675,166.675,7
20141001|2014-10-21 14:00,21,166.65,166.65,166.65,166.65,1
20141001|2014-10-21 15:00,21,166.625,166.625,166.625,166.625,1
20141001|2014-10-21 15:30,21,166.725,166.85,166.725,166.85,46
20141001|2014-10-21 17:00,22,166.85,166.85,166.85,166.85,1
20141001|2014-10-22 00:00,22,166.625,166.625,166.625,166.625,1
20141001|2014-10-22 00:30,22,166.6,166.6,166.575,166.575,3
20141001|2014-10-22 02:30,22,166.525,166.525,166.525,166.525,1
20141001|2014-10-22 06:30,22,166.5,166.5,166.5,166.5,1
20141001|2014-10-22 07:00,22,166.475,166.5,166.425,166.425,7
20141001|2014-10-22 07:30,22,166.5,166.9,166.5,166.9,26
20141001|2014-10-22 08:00,22,166.9,167.575,166.8,167.3,67
20141001|2014-10-22 08:30,22,167.2,167.3,167.1,167.225,13
20141001|2014-10-22 09:00,22,167.2,167.925,167.2,167.425,74
20141001|2014-10-22 09:30,22,167.425,167.5,167.3,167.5,81
20141001|2014-10-22 10:00,22,167.5,167.6,167.3,167.3,173
20141001|2014-10-22 10:30,22,167.3,167.55,167.25,167.325,80
20141001|2014-10-22 11:00,22,167.475,167.575,167.475,167.575,4
20141001|2014-10-22 11:30,22,167.6,167.7,167.575,167.7,43
20141001|2014-10-22 12:00,22,167.7,168.05,167.7,167.975,62
20141001|2014-10-22 12:30,22,167.975,168.075,167.775,167.85,142
20141001|2014-10-22 13:00,22,167.85,167.95,167.75,167.75,117
20141001|2014-10-22 13:30,22,167.725,167.725,167.65,167.65,7
20141001|2014-10-22 14:00,22,167.825,167.9,167.825,167.9,10
20141001|2014-10-22 15:00,22,168,168,168,168,5
20141001|2014-10-22 15:30,22,167.65,168.275,167.65,168.2,58
20141001|2014-10-22 17:30,23,168.4,168.4,168.275,168.275,24
20141001|2014-10-22 18:00,23,168.25,168.25,168.25,168.25,1
20141001|2014-10-22 19:00,23,168.25,168.25,168.25,168.25,4
20141001|2014-10-22 20:00,23,168.35,168.35,168.35,168.35,6
20141001|2014-10-22 21:30,23,168.35,168.35,168.35,168.35,3
20141001|2014-10-22 22:00,23,168.35,168.35,168.35,168.35,4
20141001|2014-10-22 22:30,23,168.35,168.35,168.3,168.3,9
20141001|2014-10-23 04:30,23,168.075,168.075,168.075,168.075,1
20141001|2014-10-23 07:30,23,168.475,168.55,168.4,168.55,29
20141001|2014-10-23 08:00,23,168.475,168.725,168.475,168.725,62
20141001|2014-10-23 08:30,23,168.725,168.85,168.7,168.775,46
20141001|2014-10-23 09:00,23,168.675,168.775,167.4,167.4,223
20141001|2014-10-23 09:30,23,167.4,168.175,167.4,167.775,142
20141001|2014-10-23 10:00,23,167.975,168.2,167.975,168.2,8
20141001|2014-10-23 10:30,23,167.9,168.3,167.9,168.2,26
20141001|2014-10-23 11:00,23,168.35,168.375,168.075,168.175,113
20141001|2014-10-23 11:30,23,168.225,168.35,168.175,168.175,66
20141001|2014-10-23 12:00,23,168.225,168.45,168.2,168.45,24
20141001|2014-10-23 12:30,23,168.4,168.95,168.35,168.95,168
20141001|2014-10-23 13:00,23,168.95,169.7,168.95,169.6,334
20141001|2014-10-23 13:30,23,169.725,169.925,169.625,169.9,114
20141001|2014-10-23 14:00,23,169.9,170.15,169.9,170.075,220
20141001|2014-10-23 14:30,23,170.05,170.075,169.8,169.8,103
20141001|2014-10-23 15:00,23,169.775,169.825,169.55,169.825,42
20141001|2014-10-23 15:30,23,169.65,169.675,169.5,169.675,15
20141001|2014-10-23 17:00,24,169.975,170,169.975,170,4
20141001|2014-10-23 17:30,24,170,170.1,170,170.1,27
20141001|2014-10-23 19:30,24,170.075,170.075,170.075,170.075,1
20141001|2014-10-23 20:00,24,169.75,169.75,169.65,169.65,31
20141001|2014-10-23 21:30,24,169.55,169.55,169.55,169.55,3
20141001|2014-10-23 22:30,24,169.3,169.325,169.275,169.3,4
20141001|2014-10-24 00:00,24,169.35,169.35,169.35,169.35,1
20141001|2014-10-24 03:30,24,169.55,169.55,169.55,169.55,3
20141001|2014-10-24 06:00,24,169.275,169.275,169.125,169.125,15
20141001|2014-10-24 07:30,24,169.475,169.625,169.475,169.625,7
20141001|2014-10-24 08:00,24,169.6,169.95,169.6,169.95,28
20141001|2014-10-24 08:30,24,169.925,170.075,169.75,170.025,59
20141001|2014-10-24 09:00,24,169.975,170.025,169.5,169.85,163
20141001|2014-10-24 09:30,24,169.85,169.975,169.15,169.175,162
20141001|2014-10-24 10:00,24,169.35,169.475,169,169.275,174
20141001|2014-10-24 10:30,24,169.5,169.525,169.225,169.225,52
20141001|2014-10-24 11:00,24,169.2,169.2,168.875,168.925,102
20141001|2014-10-24 11:30,24,168.925,169,167.875,168.375,502
20141001|2014-10-24 12:00,24,168.35,168.475,167.575,167.725,225
20141001|2014-10-24 12:30,24,167.75,168.3,167.6,168.05,250
20141001|2014-10-24 13:00,24,168.05,168.4,168,168.4,70
20141001|2014-10-24 13:30,24,168.4,168.775,168.4,168.775,67
20141001|2014-10-27 09:00,27,168.5,169.125,168.5,169.075,112
20141001|2014-10-27 09:30,27,169.075,169.35,168.825,169.3,42
20141001|2014-10-27 10:00,27,169.35,169.8,169.25,169.75,27
20141001|2014-10-27 10:30,27,169.725,169.925,169.65,169.775,125
20141001|2014-10-27 11:00,27,169.95,169.975,169.325,169.35,91
20141001|2014-10-27 11:30,27,169.275,169.275,168.875,169,22
20141001|2014-10-27 12:00,27,169.3,169.525,169.175,169.45,32
20141001|2014-10-27 12:30,27,169.45,169.5,169.175,169.5,64
20141001|2014-10-27 13:00,27,169.45,169.55,169.45,169.55,47
20141001|2014-10-27 13:30,27,169.5,169.55,169.4,169.4,11
20141001|2014-10-27 14:00,27,169.4,169.4,169.4,169.4,7
20141001|2014-10-27 14:30,27,169.375,169.375,169.375,169.375,25
20141001|2014-10-27 15:00,27,169.5,169.5,169.5,169.5,12
20141001|2014-10-27 15:30,27,169.5,169.55,169.5,169.55,10
20141001|2014-10-28 08:00,28,169.475,169.575,169.325,169.575,41
20141001|2014-10-28 08:30,28,169.375,169.45,169.25,169.4,52
20141001|2014-10-28 09:00,28,169.4,169.525,168.55,169.325,197
20141001|2014-10-28 09:30,28,169.2,169.5,169.1,169.15,35
20141001|2014-10-28 10:00,28,169.15,169.3,169.05,169.275,40
20141001|2014-10-28 10:30,28,169.275,169.675,169.275,169.55,85
20141001|2014-10-28 11:00,28,169.5,169.55,169.375,169.45,42
20141001|2014-10-28 11:30,28,169.4,169.475,169.25,169.4,48
20141001|2014-10-28 12:00,28,169.325,169.525,169.3,169.5,39
20141001|2014-10-28 12:30,28,169.525,169.6,169.175,169.175,96
20141001|2014-10-28 13:00,28,169.2,169.45,169.2,169.25,32
20141001|2014-10-28 13:30,28,169.55,169.6,169.475,169.475,8
20141001|2014-10-28 14:00,28,169.4,169.55,169.375,169.55,21
20141001|2014-10-28 14:30,28,169.3,169.3,169.3,169.3,1
20141001|2014-10-29 08:00,29,169.125,169.6,169.1,169.1,83
20141001|2014-10-29 08:30,29,169.2,169.325,169,169.325,25
20141001|2014-10-29 09:00,29,169.35,169.5,169.35,169.4,93
20141001|2014-10-29 09:30,29,169.5,169.6,169.425,169.5,171
20141001|2014-10-29 10:00,29,169.525,169.575,169.375,169.5,84
20141001|2014-10-29 10:30,29,169.6,169.7,169.475,169.475,67
20141001|2014-10-29 11:00,29,169.475,169.575,168.9,169,162
20141001|2014-10-29 11:30,29,169.175,169.2,169,169,172
20141001|2014-10-29 12:00,29,168.95,169.225,168.55,168.7,120
20141001|2014-10-29 12:30,29,168.575,169.15,168.5,169,42
20141001|2014-10-29 13:00,29,169.125,169.25,169.125,169.25,30
20141001|2014-10-29 14:30,29,169.45,169.45,169.45,169.45,1
20141001|2014-10-29 15:30,29,169.3,169.3,169,169,10
20141001|2014-10-30 08:00,30,169.4,169.4,169.1,169.25,32
20141001|2014-10-30 08:30,30,169.25,169.4,169.25,169.275,40
20141001|2014-10-30 09:00,30,169.375,169.7,169.25,169.575,103
20141001|2014-10-30 09:30,30,169.7,169.9,169.6,169.9,130
20141001|2014-10-30 10:00,30,169.875,169.95,169.45,169.45,110
20141001|2014-10-30 10:30,30,169.4,169.625,169.225,169.225,57
20141001|2014-10-30 11:00,30,169.225,169.725,169.2,169.45,43
20141001|2014-10-30 11:30,30,169.5,169.95,169.5,169.9,54
20141001|2014-10-30 12:00,30,169.85,169.95,169.75,169.9,38
20141001|2014-10-30 12:30,30,169.9,170.55,169.9,170.45,98
20141001|2014-10-30 13:00,30,170.625,170.7,170.625,170.7,29
20141001|2014-10-30 13:30,30,170.675,171,170.675,171,36
20141001|2014-10-30 14:00,30,171.025,171.35,171.025,171.35,44
20141001|2014-10-30 14:30,30,171.25,171.25,171.25,171.25,1
20141001|2014-10-30 15:00,30,171.25,171.35,170.75,171,14
20141001|2014-10-30 15:30,30,171,171.125,170.5,171.125,11
20141001|2014-10-31 08:00,31,171,171,171,171,3
20141001|2014-10-31 08:30,31,171.15,171.975,171.15,171.6,70
20141001|2014-10-31 09:00,31,171.55,171.6,171.05,171.35,57
20141001|2014-10-31 09:30,31,171.45,171.525,170.5,170.75,65
20141001|2014-10-31 10:00,31,170.5,170.85,170.4,170.4,48
20141001|2014-10-31 10:30,31,170.5,170.5,169.7,170.075,48
20141001|2014-10-31 11:00,31,169.975,169.975,168,169.875,15
20141001|2014-10-31 11:30,31,169.9,169.9,169.75,169.75,3
20141201|2014-03-25 20:00,26,140.175,140.175,140.15,140.175,4
20141201|2014-03-25 20:30,26,140.2,140.2,140.2,140.2,1
20141201|2014-03-25 21:30,26,140.275,140.275,140.275,140.275,1
20141201|2014-03-25 22:30,26,140.3,140.3,140.3,140.3,1
20141201|2014-03-25 23:00,26,140.2,140.2,140.2,140.2,1
20141201|2014-03-26 01:00,26,140.2,140.35,140.2,140.35,12
20141201|2014-03-26 02:30,26,140.35,140.35,140.35,140.35,1
20141201|2014-03-26 04:30,26,140.3,140.3,140.3,140.3,1
20141201|2014-03-26 05:00,26,140.225,140.225,140.2,140.2,5
20141201|2014-03-26 05:30,26,140.2,140.2,140.175,140.175,3
20141201|2014-03-26 06:00,26,140.175,140.175,140.175,140.175,4
20141201|2014-03-26 06:30,26,140.2,140.2,140.15,140.15,5
20141201|2014-03-26 07:00,26,140.125,140.275,140.125,140.2,11
20141201|2014-03-26 07:30,26,140.35,140.45,140.35,140.45,14
20141201|2014-03-26 08:00,26,140.4,140.4,140.275,140.275,16
20141201|2014-03-26 08:30,26,140.325,140.5,140.3,140.5,122
20141201|2014-03-26 09:00,26,140.5,140.6,140.35,140.4,104
20141201|2014-03-26 09:30,26,140.425,140.45,139.95,140.35,109
20141201|2014-03-26 10:00,26,140.375,140.45,140.2,140.3,118
20141201|2014-03-26 10:30,26,140.35,140.4,140.25,140.35,62
20141201|2014-03-26 11:00,26,140.375,140.45,140.325,140.325,89
20141201|2014-03-26 11:30,26,140.325,140.325,140.175,140.225,69
20141201|2014-03-26 12:00,26,140.275,140.3,140.2,140.3,71
20141201|2014-03-26 12:30,26,140.35,140.575,140.325,140.5,213
20141201|2014-03-26 13:00,26,140.55,140.675,140.525,140.675,52
20141201|2014-03-26 13:30,26,140.65,140.65,140.525,140.525,21
20141201|2014-03-26 14:00,26,140.55,140.55,140.55,140.55,3
20141201|2014-03-26 14:30,26,140.525,140.575,140.525,140.55,9
20141201|2014-03-26 15:00,26,140.65,140.75,140.65,140.675,15
20141201|2014-03-26 15:30,26,140.725,140.75,140.6,140.6,49
20141201|2014-03-26 17:00,27,140.6,140.75,140.6,140.65,24
20141201|2014-03-26 17:30,27,140.65,140.8,140.65,140.8,6
20141201|2014-03-26 18:00,27,140.85,140.85,140.85,140.85,5
20141201|2014-03-26 18:30,27,140.8,140.85,140.8,140.85,5
20141201|2014-03-26 19:00,27,140.8,140.875,140.8,140.8,21
20141201|2014-03-26 19:30,27,140.825,140.85,140.75,140.825,39
20141201|2014-03-26 20:00,27,140.825,140.85,140.825,140.85,5
20141201|2014-03-26 20:30,27,140.825,140.825,140.825,140.825,1
20141201|2014-03-26 21:00,27,140.825,140.825,140.825,140.825,19
20141201|2014-03-26 22:00,27,140.825,140.825,140.825,140.825,3
20141201|2014-03-26 23:00,27,140.825,140.9,140.825,140.9,4
20141201|2014-03-27 00:00,27,140.875,140.9,140.875,140.9,19
20141201|2014-03-27 03:30,27,140.7,140.7,140.7,140.7,1
20141201|2014-03-27 04:00,27,140.675,140.675,140.675,140.675,1
20141201|2014-03-27 05:30,27,140.675,140.675,140.45,140.45,13
20141201|2014-03-27 06:00,27,140.5,140.5,140.475,140.5,3
20141201|2014-03-27 07:00,27,140.55,140.55,140.45,140.45,8
20141201|2014-03-27 07:30,27,140.425,140.575,140.425,140.575,12
20141201|2014-03-27 08:00,27,140.475,140.475,140.4,140.4,8
20141201|2014-03-27 08:30,27,140.45,140.55,140.425,140.425,32
20141201|2014-03-27 09:00,27,140.55,140.775,140.525,140.55,98
20141201|2014-03-27 09:30,27,140.525,140.75,140.375,140.75,80
20141201|2014-03-27 10:00,27,140.75,140.95,140.65,140.65,163
20141201|2014-03-27 10:30,27,140.775,140.975,140.775,140.85,102
20141201|2014-03-27 11:00,27,140.825,141,140.8,140.925,37
20141201|2014-03-27 11:30,27,140.975,141.075,140.925,141.05,161
20141201|2014-03-27 12:00,27,141.025,141.025,140.8,140.875,64
20141201|2014-03-27 12:30,27,140.925,141.05,140.9,140.9,160
20141201|2014-03-27 13:00,27,140.975,141.05,140.85,141.05,123
20141201|2014-03-27 13:30,27,140.975,141,140.9,140.9,10
20141201|2014-03-27 14:00,27,140.925,140.925,140.9,140.9,3
20141201|2014-03-27 14:30,27,140.925,140.95,140.925,140.95,8
20141201|2014-03-27 15:00,27,140.875,140.9,140.85,140.875,19
20141201|2014-03-27 15:30,27,140.775,140.775,140.775,140.775,2
20141201|2014-03-27 17:00,28,140.75,140.8,140.75,140.8,12
20141201|2014-03-27 17:30,28,140.85,140.9,140.85,140.9,6
20141201|2014-03-27 18:00,28,140.95,140.95,140.95,140.95,5
20141201|2014-03-27 19:00,28,141,141,140.95,140.95,3
20141201|2014-03-27 19:30,28,140.95,140.95,140.95,140.95,1
20141201|2014-03-27 20:00,28,140.95,140.95,140.95,140.95,5
20141201|2014-03-27 23:30,28,140.875,140.875,140.875,140.875,2
20141201|2014-03-28 02:00,28,140.875,140.875,140.875,140.875,1
20141201|2014-03-28 04:30,28,140.85,140.85,140.85,140.85,1
20141201|2014-03-28 05:00,28,140.8,140.85,140.8,140.85,2
20141201|2014-03-28 05:30,28,140.85,140.875,140.75,140.875,3
20141201|2014-03-28 06:00,28,140.475,140.475,140.35,140.35,6
20141201|2014-03-28 06:30,28,140.35,140.425,140.35,140.375,8
20141201|2014-03-28 07:00,28,140.375,140.6,140.375,140.575,3
20141201|2014-03-28 07:30,28,140.575,140.7,140.45,140.7,20
20141201|2014-03-28 08:00,28,140.65,140.675,140.625,140.625,3
20141201|2014-03-28 08:30,28,140.75,140.75,140.675,140.675,8
20141201|2014-03-28 09:00,28,140.625,140.625,140.525,140.575,79
20141201|2014-03-28 09:30,28,140.525,140.575,140.475,140.55,23
20141201|2014-03-28 10:00,28,140.5,140.65,140.5,140.625,54
20141201|2014-03-28 10:30,28,140.675,140.775,140.525,140.55,124
20141201|2014-03-28 11:00,28,140.55,140.85,140.5,140.65,201
20141201|2014-03-28 11:30,28,140.725,140.725,139.8,140.35,392
20141201|2014-03-28 12:00,28,140.325,140.425,140.2,140.4,77
20141201|2014-03-28 12:30,28,140.425,140.5,140.3,140.425,69
20141201|2014-03-28 13:00,28,140.4,140.55,140.4,140.55,37
20141201|2014-03-28 13:30,28,140.375,140.425,140.375,140.425,3
20141201|2014-03-31 09:00,31,139.95,139.95,139.25,139.625,170
20141201|2014-03-31 09:30,31,139.625,139.95,139.6,139.95,89
20141201|2014-03-31 10:00,31,139.925,140.1,139.9,140.075,120
20141201|2014-03-31 10:30,31,140.05,140.175,139.975,140.025,126
20141201|2014-03-31 11:00,31,140.125,140.15,139.9,139.9,60
20141201|2014-03-31 11:30,31,139.875,140,139.75,139.925,142
20141201|2014-03-31 12:00,31,139.925,139.95,139.725,139.85,65
20141201|2014-03-31 12:30,31,139.85,140.175,139.85,140.15,131
20141201|2014-03-31 13:00,31,140.15,140.15,140.025,140.025,115
20141201|2014-03-31 14:00,31,140.125,140.125,140.125,140.125,1
20141201|2014-03-31 14:30,31,140.075,140.1,140.075,140.1,3
20141201|2014-03-31 15:00,31,140.05,140.1,140.025,140.1,13
20141201|2014-03-31 15:30,31,140.1,140.1,140.1,140.1,1
20141201|2014-03-31 17:00,1,140,140,140,140,1
20141201|2014-03-31 19:00,1,140.075,140.2,140.075,140.15,8
20141201|2014-03-31 19:30,1,140.1,140.1,140.1,140.1,1
20141201|2014-03-31 20:30,1,140.15,140.175,140.15,140.175,2
20141201|2014-04-01 02:30,1,140,140,140,140,2
20141201|2014-04-01 05:30,1,140.1,140.1,139.95,139.95,4
20141201|2014-04-01 07:30,1,139.9,139.925,139.9,139.925,5
20141201|2014-04-01 08:00,1,139.975,139.975,139.8,139.8,26
20141201|2014-04-01 08:30,1,139.7,139.875,139.7,139.75,60
20141201|2014-04-01 09:00,1,139.7,139.85,139.7,139.8,196
20141201|2014-04-01 09:30,1,139.825,140.075,139.825,140,89
20141201|2014-04-01 10:00,1,140.05,140.05,139.525,139.525,76
20141201|2014-04-01 10:30,1,139.7,139.9,139.4,139.475,169
20141201|2014-04-01 11:00,1,139.45,139.5,139.275,139.35,37
20141201|2014-04-01 11:30,1,139.325,139.6,139.325,139.6,36
20141201|2014-04-01 12:00,1,139.65,139.9,139.65,139.85,47
20141201|2014-04-01 12:30,1,139.825,139.925,139.8,139.875,50
20141201|2014-04-01 13:00,1,139.925,140,139.925,140,148
20141201|2014-04-01 14:30,1,139.95,139.95,139.875,139.875,6
20141201|2014-04-01 15:00,1,139.875,139.925,139.85,139.85,12
20141201|2014-04-01 15:30,1,139.9,139.9,139.9,139.9,10
20141201|2014-04-01 17:00,2,140,140,140,140,3
20141201|2014-04-01 20:00,2,139.9,139.9,139.9,139.9,4
20141201|2014-04-01 22:00,2,139.9,139.9,139.9,139.9,1
20141201|2014-04-01 23:30,2,139.85,139.85,139.85,139.85,1
20141201|2014-04-02 05:00,2,139.9,139.9,139.9,139.9,2
20141201|2014-04-02 05:30,2,139.9,139.975,139.9,139.975,2
20141201|2014-04-02 06:00,2,140,140,140,140,2
20141201|2014-04-02 06:30,2,140,140.05,140,140.05,17
20141201|2014-04-02 07:00,2,140.075,140.075,140.075,140.075,3
20141201|2014-04-02 07:30,2,140.075,140.075,140,140.05,6
20141201|2014-04-02 08:00,2,140.025,140.05,139.975,139.975,7
20141201|2014-04-02 08:30,2,139.975,140.05,139.95,140.05,40
20141201|2014-04-02 09:00,2,140.1,140.1,139.975,140.1,53
20141201|2014-04-02 09:30,2,140.075,140.175,139.875,139.875,74
20141201|2014-04-02 10:00,2,139.925,139.975,139.725,139.85,185
20141201|2014-04-02 10:30,2,139.9,140.125,139.825,140.125,93
20141201|2014-04-02 11:00,2,140.125,140.175,140.1,140.125,54
20141201|2014-04-02 11:30,2,140.075,140.175,140.075,140.125,57
20141201|2014-04-02 12:00,2,140.075,140.175,140.025,140.175,48
20141201|2014-04-02 12:30,2,140.125,140.225,140.125,140.175,104
20141201|2014-04-02 13:00,2,140.225,140.3,140.225,140.25,70
20141201|2014-04-02 13:30,2,140.275,140.275,140.225,140.25,39
20141201|2014-04-02 14:00,2,140.25,140.275,140.25,140.275,9
20141201|2014-04-02 14:30,2,140.275,140.275,140.275,140.275,2
20141201|2014-04-02 15:00,2,140.25,140.25,140.25,140.25,6
20141201|2014-04-02 17:00,3,140.25,140.25,140.175,140.175,3
20141201|2014-04-02 18:30,3,140.175,140.175,140.175,140.175,1
20141201|2014-04-02 19:00,3,140.2,140.2,140.2,140.2,2
20141201|2014-04-02 19:30,3,140.225,140.275,140.225,140.275,2
20141201|2014-04-03 06:00,3,140.425,140.425,140.425,140.425,3
20141201|2014-04-03 06:30,3,140.425,140.425,140.375,140.375,2
20141201|2014-04-03 07:30,3,140.35,140.35,140.35,140.35,1
20141201|2014-04-03 08:00,3,140.3,140.375,140.3,140.375,11
20141201|2014-04-03 08:30,3,140.375,140.45,140.325,140.45,65
20141201|2014-04-03 09:00,3,140.475,140.55,140.375,140.55,138
20141201|2014-04-03 09:30,3,140.5,140.7,140.5,140.675,130
20141201|2014-04-03 10:00,3,140.65,140.7,140.6,140.65,209
20141201|2014-04-03 10:30,3,140.65,140.65,140.575,140.625,75
20141201|2014-04-03 11:00,3,140.65,140.725,140.575,140.575,154
20141201|2014-04-03 11:30,3,140.65,140.775,140.625,140.775,123
20141201|2014-04-03 12:00,3,140.775,140.825,140.775,140.775,77
20141201|2014-04-03 12:30,3,140.725,140.825,140.7,140.8,103
20141201|2014-04-03 13:00,3,140.8,140.95,140.8,140.825,117
20141201|2014-04-03 13:30,3,140.825,140.95,140.825,140.95,5
20141201|2014-04-03 14:00,3,140.85,140.85,140.85,140.85,5
20141201|2014-04-03 15:00,3,140.85,140.85,140.85,140.85,3
20141201|2014-04-03 15:30,3,140.85,140.875,140.85,140.875,8
20141201|2014-04-03 17:30,4,140.85,140.85,140.85,140.85,1
20141201|2014-04-03 20:30,4,140.775,140.775,140.775,140.775,1
20141201|2014-04-03 22:00,4,140.75,140.75,140.75,140.75,1
20141201|2014-04-04 06:30,4,140.75,140.75,140.625,140.625,4
20141201|2014-04-04 07:00,4,140.65,140.675,140.65,140.65,7
20141201|2014-04-04 07:30,4,140.65,140.7,140.575,140.575,16
20141201|2014-04-04 08:00,4,140.625,140.65,140.6,140.625,4
20141201|2014-04-04 08:30,4,140.65,140.675,140.05,140.05,47
20141201|2014-04-04 09:00,4,140,140.1,138.375,139.25,572
20141201|2014-04-04 09:30,4,139.275,139.725,139.275,139.425,155
20141201|2014-04-04 10:00,4,139.4,139.4,138.825,138.85,236
20141201|2014-04-04 10:30,4,138.85,139.175,138.55,139.1,142
20141201|2014-04-04 11:00,4,139.05,139.075,138.775,138.95,80
20141201|2014-04-04 11:30,4,138.875,139,138.775,138.95,68
20141201|2014-04-04 12:00,4,138.975,138.975,138.65,138.65,76
20141201|2014-04-04 12:30,4,138.675,138.85,138.55,138.825,188
20141201|2014-04-04 13:00,4,138.85,139.1,138.8,138.975,175
20141201|2014-04-04 13:30,4,139.1,139.3,139.1,139.3,25
20141201|2014-04-07 09:00,7,139,139.025,138.675,138.775,187
20141201|2014-04-07 09:30,7,138.75,139.25,138.725,139.175,251
20141201|2014-04-07 10:00,7,139.075,139.25,139.025,139.1,57
20141201|2014-04-07 10:30,7,139.05,139.05,138.85,138.975,189
20141201|2014-04-07 11:00,7,138.975,139.175,138.95,139.175,151
20141201|2014-04-07 11:30,7,139.15,139.4,139.15,139.35,110
20141201|2014-04-07 12:00,7,139.375,139.55,139.375,139.45,141
20141201|2014-04-07 12:30,7,139.45,139.65,139.45,139.65,373
20141201|2014-04-07 13:00,7,139.625,139.675,139.575,139.625,137
20141201|2014-04-07 13:30,7,139.675,139.675,139.675,139.675,5
20141201|2014-04-07 14:00,7,139.675,139.675,139.675,139.675,12
20141201|2014-04-07 15:30,7,139.65,139.65,139.65,139.65,4
20141201|2014-04-07 17:00,8,139.725,139.75,139.725,139.75,13
20141201|2014-04-07 17:30,8,139.75,139.775,139.75,139.775,6
20141201|2014-04-07 18:00,8,139.725,139.725,139.725,139.725,6
20141201|2014-04-07 18:30,8,139.725,139.725,139.725,139.725,6
20141201|2014-04-07 20:30,8,139.65,139.65,139.6,139.6,2
20141201|2014-04-07 22:30,8,139.625,139.625,139.625,139.625,1
20141201|2014-04-08 05:00,8,139.625,139.625,139.6,139.6,3
20141201|2014-04-08 07:00,8,139.65,139.65,139.625,139.625,6
20141201|2014-04-08 07:30,8,139.575,139.725,139.575,139.725,3
20141201|2014-04-08 08:00,8,139.65,139.7,139.65,139.65,4
20141201|2014-04-08 08:30,8,139.575,139.65,139.5,139.6,34
20141201|2014-04-08 09:00,8,139.55,139.6,139.425,139.45,112
20141201|2014-04-08 09:30,8,139.425,139.725,139.4,139.6,176
20141201|2014-04-08 10:00,8,139.625,139.625,139.525,139.6,17
20141201|2014-04-08 10:30,8,139.625,139.9,139.625,139.775,50
20141201|2014-04-08 11:00,8,139.825,139.925,139.825,139.9,53
20141201|2014-04-08 11:30,8,139.925,139.925,139.7,139.725,62
20141201|2014-04-08 12:00,8,139.7,139.7,139.65,139.7,18
20141201|2014-04-08 12:30,8,139.7,139.7,139.65,139.7,5
20141201|2014-04-08 14:30,8,139.875,140,139.85,139.9,26
20141201|2014-04-08 15:00,8,140,140,140,140,8
20141201|2014-04-08 15:30,8,139.95,140,139.95,140,6
20141201|2014-04-08 17:00,9,140,140,140,140,14
20141201|2014-04-08 17:30,9,140.15,140.275,140.15,140.275,2
20141201|2014-04-08 19:00,9,140.2,140.2,140.15,140.15,4
20141201|2014-04-08 22:00,9,140.225,140.225,140.225,140.225,1
20141201|2014-04-08 22:30,9,140.25,140.25,140.25,140.25,1
20141201|2014-04-08 23:30,9,140.2,140.2,140.2,140.2,1
20141201|2014-04-09 05:00,9,140.35,140.35,140.35,140.35,2
20141201|2014-04-09 07:30,9,140.2,140.3,140.15,140.15,26
20141201|2014-04-09 08:00,9,140.2,140.275,140,140,44
20141201|2014-04-09 08:30,9,140,140,139.775,139.825,48
20141201|2014-04-09 09:00,9,139.775,140.1,139.775,139.975,293
20141201|2014-04-09 09:30,9,140,140.5,140,140.375,165
20141201|2014-04-09 10:00,9,140.4,140.4,140.25,140.3,90
20141201|2014-04-09 10:30,9,140.325,140.475,140.325,140.475,83
20141201|2014-04-09 11:00,9,140.425,140.5,140.3,140.35,75
20141201|2014-04-09 11:30,9,140.375,140.45,140.325,140.4,27
20141201|2014-04-09 12:00,9,140.4,140.425,140.3,140.375,36
20141201|2014-04-09 12:30,9,140.425,140.525,140.375,140.525,237
20141201|2014-04-09 13:00,9,140.525,140.575,140.5,140.55,109
20141201|2014-04-09 13:30,9,140.55,140.6,140.5,140.6,18
20141201|2014-04-09 14:00,9,140.6,140.65,140.6,140.6,13
20141201|2014-04-09 14:30,9,140.575,140.575,140.525,140.525,2
20141201|2014-04-09 15:00,9,140.525,140.525,140.525,140.525,2
20141201|2014-04-09 15:30,9,140.5,140.5,140.475,140.475,2
20141201|2014-04-09 17:00,10,140.55,140.55,140.55,140.55,1
20141201|2014-04-09 18:30,10,140.5,140.5,140.475,140.475,2
20141201|2014-04-09 19:00,10,140.45,140.45,140.45,140.45,1
20141201|2014-04-09 19:30,10,140.45,140.45,140.45,140.45,2
20141201|2014-04-10 06:30,10,140.525,140.525,140.525,140.525,1
20141201|2014-04-10 07:30,10,140.425,140.425,140.425,140.425,1
20141201|2014-04-10 08:00,10,140.4,140.4,140.4,140.4,1
20141201|2014-04-10 08:30,10,140.4,140.4,140.075,140.1,19
20141201|2014-04-10 09:00,10,140.1,140.125,139.85,139.95,182
20141201|2014-04-10 09:30,10,139.975,140.05,139.85,139.975,81
20141201|2014-04-10 10:00,10,140.025,140.1,139.925,139.95,64
20141201|2014-04-10 10:30,10,139.975,140.025,139.925,139.925,29
20141201|2014-04-10 11:00,10,140,140,139.775,139.825,100
20141201|2014-04-10 11:30,10,139.825,139.95,139.825,139.925,54
20141201|2014-04-10 12:00,10,139.925,140.1,139.9,140,43
20141201|2014-04-10 12:30,10,140.125,140.375,140.025,140.325,112
20141201|2014-04-10 13:00,10,140.325,140.325,140.1,140.2,63
20141201|2014-04-10 13:30,10,140.2,140.25,140.175,140.2,14
20141201|2014-04-10 14:00,10,140.15,140.15,140.1,140.1,20
20141201|2014-04-10 14:30,10,140.1,140.1,140.075,140.1,9
20141201|2014-04-10 15:00,10,140.1,140.1,140.1,140.1,3
20141201|2014-04-10 15:30,10,140.4,140.4,140.325,140.4,27
20141201|2014-04-10 17:00,11,140.5,140.7,140.5,140.55,35
20141201|2014-04-10 18:00,11,140.5,140.525,140.5,140.5,20
20141201|2014-04-10 18:30,11,140.475,140.475,140.475,140.475,1
20141201|2014-04-10 19:00,11,140.475,140.475,140.45,140.45,4
20141201|2014-04-10 19:30,11,140.475,140.5,140.475,140.5,5
20141201|2014-04-10 20:00,11,140.475,140.475,140.475,140.475,8
20141201|2014-04-10 20:30,11,140.5,140.5,140.5,140.5,1
20141201|2014-04-10 22:30,11,140.5,140.5,140.5,140.5,1
20141201|2014-04-10 23:00,11,140.475,140.475,140.475,140.475,1
20141201|2014-04-10 23:30,11,140.475,140.475,140.425,140.425,3
20141201|2014-04-11 05:30,11,140.475,140.475,140.45,140.45,3
20141201|2014-04-11 07:00,11,140.4,140.4,140.4,140.4,1
20141201|2014-04-11 07:30,11,140.4,140.425,140.225,140.225,21
20141201|2014-04-11 08:00,11,140.225,140.25,140.175,140.175,9
20141201|2014-04-11 08:30,11,140.15,140.2,140.1,140.2,29
20141201|2014-04-11 09:00,11,140.2,140.625,140.2,140.575,245
20141201|2014-04-11 09:30,11,140.6,140.775,140.475,140.5,178
20141201|2014-04-11 10:00,11,140.6,140.65,140.575,140.625,29
20141201|2014-04-11 10:30,11,140.6,140.6,140.425,140.45,107
20141201|2014-04-11 11:00,11,140.45,140.45,140.3,140.35,101
20141201|2014-04-11 11:30,11,140.375,140.425,140.3,140.35,46
20141201|2014-04-11 12:00,11,140.3,140.35,140.25,140.275,57
20141201|2014-04-11 12:30,11,140.35,140.375,140.125,140.275,306
20141201|2014-04-11 13:00,11,140.275,140.35,140.15,140.3,90
20141201|2014-04-11 13:30,11,140.25,140.5,140.2,140.425,46
20141201|2014-04-14 09:00,14,140.475,140.475,140.1,140.15,81
20141201|2014-04-14 09:30,14,140.2,140.4,140.075,140.4,56
20141201|2014-04-14 10:00,14,140.35,140.4,140.15,140.15,71
20141201|2014-04-14 10:30,14,140.2,140.25,140.15,140.15,28
20141201|2014-04-14 11:00,14,140.15,140.175,140.1,140.125,66
20141201|2014-04-14 11:30,14,140.125,140.125,140.05,140.05,70
20141201|2014-04-14 12:00,14,140.05,140.125,140.05,140.1,16
20141201|2014-04-14 12:30,14,140.1,140.325,140.1,140.25,39
20141201|2014-04-14 13:00,14,140.225,140.3,140.125,140.2,97
20141201|2014-04-14 14:00,14,140.125,140.125,140.1,140.1,21
20141201|2014-04-14 14:30,14,140.15,140.15,140.1,140.1,17
20141201|2014-04-14 15:00,14,140.1,140.1,140.075,140.075,7
20141201|2014-04-14 15:30,14,140.05,140.075,140.05,140.05,6
20141201|2014-04-14 18:30,15,140.05,140.05,140.05,140.05,1
20141201|2014-04-14 19:00,15,140.125,140.125,140.125,140.125,1
20141201|2014-04-14 21:00,15,140,140,139.975,139.975,2
20141201|2014-04-14 22:00,15,140,140,140,140,6
20141201|2014-04-14 22:30,15,139.95,139.95,139.925,139.925,6
20141201|2014-04-15 01:30,15,140,140,140,140,3
20141201|2014-04-15 06:00,15,139.925,139.95,139.925,139.95,19
20141201|2014-04-15 06:30,15,139.925,139.925,139.925,139.925,2
20141201|2014-04-15 07:00,15,139.925,139.975,139.875,139.875,17
20141201|2014-04-15 07:30,15,139.925,139.975,139.925,139.975,3
20141201|2014-04-15 08:00,15,139.85,139.85,139.7,139.75,25
20141201|2014-04-15 08:30,15,139.75,139.85,139.725,139.8,59
20141201|2014-04-15 09:00,15,139.8,139.95,139.75,139.9,145
20141201|2014-04-15 09:30,15,139.925,139.925,139.725,139.825,90
20141201|2014-04-15 10:00,15,139.8,139.8,139.7,139.725,27
20141201|2014-04-15 10:30,15,139.75,139.75,139.55,139.6,91
20141201|2014-04-15 11:00,15,139.575,139.65,139.475,139.625,34
20141201|2014-04-15 11:30,15,139.6,139.675,139.6,139.65,39
20141201|2014-04-15 12:00,15,139.75,139.85,139.725,139.8,30
20141201|2014-04-15 12:30,15,139.85,139.85,139.725,139.75,56
20141201|2014-04-15 13:00,15,139.725,139.85,139.725,139.775,58
20141201|2014-04-15 13:30,15,139.775,139.8,139.75,139.75,11
20141201|2014-04-15 14:00,15,139.775,139.775,139.775,139.775,1
20141201|2014-04-15 14:30,15,139.75,139.75,139.75,139.75,2
20141201|2014-04-15 15:00,15,139.75,139.75,139.75,139.75,1
20141201|2014-04-15 15:30,15,139.775,139.775,139.775,139.775,1
20141201|2014-04-16 02:30,16,139.725,139.725,139.725,139.725,1
20141201|2014-04-16 05:30,16,139.725,139.725,139.625,139.625,2
20141201|2014-04-16 06:00,16,139.7,139.7,139.7,139.7,2
20141201|2014-04-16 07:30,16,139.675,139.75,139.675,139.75,4
20141201|2014-04-16 08:00,16,139.8,139.875,139.675,139.775,14
20141201|2014-04-16 08:30,16,139.8,139.8,139.8,139.8,2
20141201|2014-04-16 09:00,16,139.7,140,139.7,139.95,57
20141201|2014-04-16 09:30,16,139.975,140.025,139.75,139.8,43
20141201|2014-04-16 10:00,16,139.7,139.725,139.6,139.65,84
20141201|2014-04-16 10:30,16,139.65,139.7,139.6,139.65,40
20141201|2014-04-16 11:00,16,139.625,139.75,139.525,139.625,84
20141201|2014-04-16 11:30,16,139.725,139.85,139.725,139.8,22
20141201|2014-04-16 12:00,16,139.8,139.9,139.775,139.825,78
20141201|2014-04-16 12:30,16,139.825,139.95,139.8,139.9,138
20141201|2014-04-16 13:00,16,139.95,139.975,139.85,139.85,41
20141201|2014-04-16 13:30,16,139.85,139.85,139.85,139.85,1
20141201|2014-04-16 14:00,16,139.85,139.85,139.85,139.85,5
20141201|2014-04-16 14:30,16,139.85,139.85,139.85,139.85,2
20141201|2014-04-16 15:00,16,139.825,139.975,139.825,139.975,60
20141201|2014-04-16 15:30,16,139.975,139.975,139.875,139.875,51
20141201|2014-04-16 17:00,17,139.9,139.9,139.9,139.9,3
20141201|2014-04-16 17:30,17,139.925,139.925,139.85,139.85,4
20141201|2014-04-16 18:30,17,139.825,139.825,139.825,139.825,1
20141201|2014-04-16 19:00,17,139.825,139.825,139.8,139.8,8
20141201|2014-04-16 20:00,17,139.925,139.925,139.925,139.925,1
20141201|2014-04-16 20:30,17,139.95,139.95,139.925,139.925,5
20141201|2014-04-16 21:00,17,139.925,139.925,139.925,139.925,5
20141201|2014-04-17 01:00,17,140,140.1,140,140.1,13
20141201|2014-04-17 03:00,17,140.075,140.075,140.075,140.075,2
20141201|2014-04-17 04:00,17,140.175,140.175,140.15,140.15,4
20141201|2014-04-17 04:30,17,140.175,140.175,140.175,140.175,4
20141201|2014-04-17 06:00,17,140.15,140.15,140.15,140.15,4
20141201|2014-04-17 06:30,17,140.2,140.25,140.2,140.25,14
20141201|2014-04-17 07:00,17,140.225,140.25,140.2,140.225,33
20141201|2014-04-17 07:30,17,140.175,140.175,140.15,140.175,42
20141201|2014-04-17 08:00,17,140.175,140.175,140.05,140.05,18
20141201|2014-04-17 08:30,17,140.05,140.05,139.5,139.625,52
20141201|2014-04-17 09:00,17,139.6,139.925,139.525,139.85,144
20141201|2014-04-17 09:30,17,139.825,139.825,139.4,139.5,107
20141201|2014-04-17 10:00,17,139.475,139.625,139.325,139.55,226
20141201|2014-04-17 10:30,17,139.5,139.55,139.375,139.45,209
20141201|2014-04-17 11:00,17,139.5,139.5,139.15,139.35,287
20141201|2014-04-17 11:30,17,139.375,139.375,139.2,139.35,96
20141201|2014-04-17 12:00,17,139.325,139.475,139.3,139.45,20
20141201|2014-04-17 12:30,17,139.375,139.65,139.275,139.6,164
20141201|2014-04-17 13:00,17,139.55,139.7,139.525,139.7,202
20141201|2014-04-17 13:30,17,139.65,139.65,139.575,139.575,9
20141201|2014-04-21 09:00,21,139.45,139.5,139.325,139.35,148
20141201|2014-04-21 09:30,21,139.325,139.35,139.125,139.175,121
20141201|2014-04-21 10:00,21,139.15,139.225,139.075,139.125,145
20141201|2014-04-21 10:30,21,139.125,139.125,139.05,139.125,121
20141201|2014-04-21 11:00,21,139.125,139.15,139.1,139.1,49
20141201|2014-04-21 11:30,21,139.1,139.25,139.1,139.25,86
20141201|2014-04-21 12:00,21,139.225,139.525,139.2,139.5,105
20141201|2014-04-21 12:30,21,139.5,139.7,139.475,139.7,250
20141201|2014-04-21 13:00,21,139.75,139.75,139.675,139.75,73
20141201|2014-04-21 13:30,21,139.725,139.775,139.7,139.7,16
20141201|2014-04-21 14:00,21,139.675,139.675,139.675,139.675,1
20141201|2014-04-21 15:00,21,139.75,139.75,139.75,139.75,8
20141201|2014-04-21 15:30,21,139.75,139.775,139.75,139.775,5
20141201|2014-04-21 18:30,22,139.8,139.8,139.8,139.8,1
20141201|2014-04-21 19:00,22,139.8,139.8,139.8,139.8,7
20141201|2014-04-21 20:00,22,139.75,139.75,139.725,139.725,5
20141201|2014-04-22 04:30,22,139.8,139.825,139.8,139.825,8
20141201|2014-04-22 06:30,22,139.775,139.825,139.775,139.825,2
20141201|2014-04-22 07:00,22,139.825,139.825,139.825,139.825,2
20141201|2014-04-22 07:30,22,139.825,140,139.825,139.9,41
20141201|2014-04-22 08:00,22,139.9,139.975,139.85,139.975,7
20141201|2014-04-22 08:30,22,139.95,139.975,139.9,139.975,45
20141201|2014-04-22 09:00,22,140,140.25,140,140.225,533
20141201|2014-04-22 09:30,22,140.2,140.625,140.175,140.45,367
20141201|2014-04-22 10:00,22,140.425,140.675,140.25,140.65,223
20141201|2014-04-22 10:30,22,140.675,140.725,140.45,140.475,79
20141201|2014-04-22 11:00,22,140.5,140.65,140.425,140.475,84
20141201|2014-04-22 11:30,22,140.4,140.5,140.3,140.35,67
20141201|2014-04-22 12:00,22,140.35,140.375,140.2,140.275,54
20141201|2014-04-22 12:30,22,140.225,140.45,140.2,140.4,151
20141201|2014-04-22 13:00,22,140.425,140.425,140,140,226
20141201|2014-04-22 13:30,22,140,140.05,140,140.05,27
20141201|2014-04-22 14:00,22,140.1,140.1,140.1,140.1,2
20141201|2014-04-22 14:30,22,140.15,140.15,140.15,140.15,2
20141201|2014-04-22 15:00,22,140.1,140.1,140.05,140.05,6
20141201|2014-04-22 17:00,23,140.15,140.15,140.15,140.15,1
20141201|2014-04-22 18:00,23,140.2,140.2,140.2,140.2,2
20141201|2014-04-22 18:30,23,140.1,140.1,140.1,140.1,2
20141201|2014-04-22 19:00,23,140.175,140.175,140.175,140.175,3
20141201|2014-04-22 22:30,23,140.1,140.1,140.05,140.05,6
20141201|2014-04-23 01:30,23,140.075,140.075,140.075,140.075,1
20141201|2014-04-23 02:30,23,140.075,140.075,140.025,140.025,8
20141201|2014-04-23 05:30,23,140.05,140.05,140.05,140.05,2
20141201|2014-04-23 06:00,23,140.25,140.25,140.25,140.25,1
20141201|2014-04-23 06:30,23,140.15,140.15,140.05,140.05,5
20141201|2014-04-23 07:00,23,140.025,140.025,139.975,139.975,6
20141201|2014-04-23 07:30,23,140.05,140.05,140.05,140.05,2
20141201|2014-04-23 08:00,23,140.1,140.2,139.975,140.2,30
20141201|2014-04-23 08:30,23,140.2,140.425,140.15,140.425,25
20141201|2014-04-23 09:00,23,140.375,140.45,140.125,140.275,60
20141201|2014-04-23 09:30,23,140.2,140.25,140.1,140.15,99
20141201|2014-04-23 10:00,23,140.15,140.175,139.975,140,313
20141201|2014-04-23 10:30,23,140.025,140.275,140.025,140.275,387
20141201|2014-04-23 11:00,23,140.175,140.45,140.15,140.45,79
20141201|2014-04-23 11:30,23,140.425,140.625,140.425,140.55,169
20141201|2014-04-23 12:00,23,140.5,140.525,140.425,140.525,141
20141201|2014-04-23 12:30,23,140.55,140.7,140.5,140.7,113
20141201|2014-04-23 13:00,23,140.7,140.75,140.625,140.725,109
20141201|2014-04-23 13:30,23,140.725,140.75,140.725,140.75,5
20141201|2014-04-23 14:00,23,140.675,140.675,140.675,140.675,5
20141201|2014-04-23 14:30,23,140.725,140.725,140.65,140.65,16
20141201|2014-04-23 15:00,23,140.65,140.65,140.65,140.65,1
20141201|2014-04-23 15:30,23,140.725,140.725,140.7,140.7,49
20141201|2014-04-23 17:00,24,140.7,140.7,140.7,140.7,2
20141201|2014-04-23 18:30,24,140.625,140.625,140.625,140.625,1
20141201|2014-04-23 19:00,24,140.525,140.625,140.525,140.625,5
20141201|2014-04-23 21:30,24,140.575,140.575,140.575,140.575,1
20141201|2014-04-23 22:00,24,140.675,140.7,140.675,140.7,3
20141201|2014-04-23 22:30,24,140.725,140.725,140.725,140.725,5
20141201|2014-04-24 05:30,24,140.625,140.625,140.55,140.55,6
20141201|2014-04-24 06:00,24,140.4,140.4,140.4,140.4,1
20141201|2014-04-24 06:30,24,140.45,140.475,140.4,140.475,20
20141201|2014-04-24 07:00,24,140.45,140.5,140.45,140.45,8
20141201|2014-04-24 07:30,24,140.525,140.55,140.475,140.55,11
20141201|2014-04-24 08:00,24,140.6,140.8,140.6,140.75,89
20141201|2014-04-24 08:30,24,140.7,140.725,140.625,140.675,48
20141201|2014-04-24 09:00,24,140.7,140.725,140.525,140.65,82
20141201|2014-04-24 09:30,24,140.65,140.925,140.65,140.925,296
20141201|2014-04-24 10:00,24,140.9,140.925,140.8,140.8,145
20141201|2014-04-24 10:30,24,140.8,140.925,140.575,140.625,195
20141201|2014-04-24 11:00,24,140.625,140.625,140.5,140.5,52
20141201|2014-04-24 11:30,24,140.5,140.6,140.475,140.575,41
20141201|2014-04-24 12:00,24,140.575,140.725,140.575,140.675,71
20141201|2014-04-24 12:30,24,140.675,140.95,140.675,140.95,130
20141201|2014-04-24 13:00,24,140.925,141,140.9,140.925,284
20141201|2014-04-24 13:30,24,140.975,141.075,140.975,141.075,35
20141201|2014-04-24 14:00,24,141,141.15,141,141.15,97
20141201|2014-04-24 14:30,24,141.125,141.45,141.125,141.45,54
20141201|2014-04-24 15:00,24,141.25,141.25,141.1,141.175,25
20141201|2014-04-24 15:30,24,141.175,141.275,141.15,141.15,51
20141201|2014-04-24 17:30,25,141.3,141.3,141.15,141.15,3
20141201|2014-04-24 20:00,25,141.325,141.325,141.325,141.325,1
20141201|2014-04-24 21:00,25,141.25,141.25,141.25,141.25,1
20141201|2014-04-24 22:00,25,141.3,141.3,141.3,141.3,2
20141201|2014-04-25 01:00,25,141.275,141.275,141.275,141.275,4
20141201|2014-04-25 03:30,25,141.275,141.375,141.075,141.075,9
20141201|2014-04-25 06:00,25,140.95,140.95,140.375,140.5,27
20141201|2014-04-25 06:30,25,140.675,140.775,140.55,140.675,20
20141201|2014-04-25 07:00,25,140.725,140.825,140.725,140.75,26
20141201|2014-04-25 07:30,25,140.75,140.8,140.75,140.8,14
20141201|2014-04-25 08:00,25,140.85,140.95,140.75,140.95,13
20141201|2014-04-25 08:30,25,140.825,141.025,140.8,141.025,44
20141201|2014-04-25 09:00,25,141.025,141.325,140.8,141.3,126
20141201|2014-04-25 09:30,25,141.275,141.575,141.2,141.575,238
20141201|2014-04-25 10:00,25,141.575,141.575,141.225,141.3,125
20141201|2014-04-25 10:30,25,141.3,141.325,141.225,141.3,97
20141201|2014-04-25 11:00,25,141.3,141.4,141.3,141.4,80
20141201|2014-04-25 11:30,25,141.4,141.55,141.375,141.55,118
20141201|2014-04-25 12:00,25,141.55,141.65,141.55,141.65,125
20141201|2014-04-25 12:30,25,141.65,141.675,141.45,141.675,255
20141201|2014-04-25 13:00,25,141.675,141.85,141.675,141.775,221
20141201|2014-04-25 13:30,25,141.85,141.85,141.775,141.8,12
20141201|2014-04-28 09:00,28,141.775,142.1,141.75,141.925,265
20141201|2014-04-28 09:30,28,141.95,142.475,141.9,142.45,221
20141201|2014-04-28 10:00,28,142.475,142.825,142.475,142.75,227
20141201|2014-04-28 10:30,28,142.825,142.95,142.775,142.95,91
20141201|2014-04-28 11:00,28,142.95,143,142.875,142.95,143
20141201|2014-04-28 11:30,28,142.95,142.975,142.5,142.6,205
20141201|2014-04-28 12:00,28,142.625,142.725,142.5,142.5,74
20141201|2014-04-28 12:30,28,142.5,142.675,142.45,142.625,90
20141201|2014-04-28 13:00,28,142.625,142.7,142.55,142.575,102
20141201|2014-04-28 13:30,28,142.525,142.575,142.425,142.575,50
20141201|2014-04-28 14:30,28,142.5,142.575,142.475,142.475,9
20141201|2014-04-28 15:00,28,142.45,142.45,142.45,142.45,2
20141201|2014-04-28 15:30,28,142.475,142.475,142.425,142.425,3
20141201|2014-04-28 18:30,29,142.75,142.8,142.75,142.8,4
20141201|2014-04-28 19:00,29,142.825,142.875,142.8,142.875,11
20141201|2014-04-28 19:30,29,142.825,142.825,142.8,142.8,9
20141201|2014-04-28 20:00,29,142.85,142.85,142.85,142.85,3
20141201|2014-04-28 21:30,29,142.8,142.8,142.8,142.8,2
20141201|2014-04-28 22:00,29,142.8,142.8,142.8,142.8,13
20141201|2014-04-29 01:30,29,142.8,142.8,142.8,142.8,1
20141201|2014-04-29 05:30,29,142.875,142.875,142.6,142.6,57
20141201|2014-04-29 06:30,29,142.7,142.7,142.675,142.7,5
20141201|2014-04-29 07:00,29,142.6,142.625,142.6,142.625,7
20141201|2014-04-29 07:30,29,142.6,142.625,142.575,142.575,6
20141201|2014-04-29 08:00,29,142.625,142.65,142.45,142.5,23
20141201|2014-04-29 08:30,29,142.5,142.6,142.05,142.125,397
20141201|2014-04-29 09:00,29,142.175,142.475,142.1,142.4,314
20141201|2014-04-29 09:30,29,142.5,142.525,141.975,142,622
20141201|2014-04-29 10:00,29,142,142.2,141.95,142.1,244
20141201|2014-04-29 10:30,29,142.075,142.325,142.075,142.175,147
20141201|2014-04-29 11:00,29,142.2,142.425,142.2,142.4,68
20141201|2014-04-29 11:30,29,142.325,142.325,142.1,142.125,105
20141201|2014-04-29 12:00,29,142.075,142.15,142.05,142.15,49
20141201|2014-04-29 12:30,29,142.15,142.45,142.125,142.4,311
20141201|2014-04-29 13:00,29,142.375,142.375,142.325,142.35,50
20141201|2014-04-29 13:30,29,142.35,142.4,142.3,142.4,10
20141201|2014-04-29 14:00,29,142.3,142.3,142.275,142.275,5
20141201|2014-04-29 15:00,29,142.25,142.3,142.25,142.275,4
20141201|2014-04-29 15:30,29,142.275,142.275,142.15,142.15,19
20141201|2014-04-29 18:00,30,142.15,142.15,142.15,142.15,2
20141201|2014-04-29 19:00,30,142.35,142.35,142.35,142.35,2
20141201|2014-04-29 22:00,30,142.175,142.175,142,142,49
20141201|2014-04-29 22:30,30,142,142,142,142,2
20141201|2014-04-29 23:00,30,142.05,142.05,142.05,142.05,5
20141201|2014-04-30 05:30,30,142.075,142.075,141.775,141.775,112
20141201|2014-04-30 06:00,30,141.75,141.75,141.5,141.525,113
20141201|2014-04-30 06:30,30,141.625,141.625,141.475,141.625,114
20141201|2014-04-30 07:00,30,141.75,141.925,141.75,141.9,20
20141201|2014-04-30 07:30,30,141.9,141.925,141.85,141.9,19
20141201|2014-04-30 08:00,30,141.95,141.95,141.875,141.95,27
20141201|2014-04-30 08:30,30,141.925,142,141.925,141.95,67
20141201|2014-04-30 09:00,30,142,142.125,142,142,73
20141201|2014-04-30 09:30,30,142.025,142.025,141.85,141.975,101
20141201|2014-04-30 10:00,30,141.925,142.1,141.9,141.95,93
20141201|2014-04-30 10:30,30,142.025,142.475,142.025,142.025,277
20141201|2014-04-30 11:00,30,141.975,142.025,141.7,141.825,243
20141201|2014-04-30 11:30,30,141.825,141.825,141.4,141.575,607
20141201|2014-04-30 12:00,30,141.55,141.975,141.4,141.725,610
20141201|2014-04-30 12:30,30,141.75,141.95,141.7,141.775,295
20141201|2014-04-30 13:00,30,141.7,141.9,141.65,141.9,115
20141201|2014-04-30 13:30,30,141.8,141.8,141.8,141.8,7
20141201|2014-04-30 14:30,30,141.875,141.95,141.875,141.95,4
20141201|2014-04-30 15:00,30,141.9,141.9,141.875,141.875,5
20141201|2014-04-30 15:30,30,141.875,141.875,141.8,141.8,5
20141201|2014-04-30 18:00,1,141.875,141.875,141.875,141.875,5
20141201|2014-04-30 19:30,1,141.675,141.675,141.675,141.675,1
20141201|2014-05-01 00:30,1,141.825,141.825,141.825,141.825,1
20141201|2014-05-01 03:30,1,141.775,141.775,141.725,141.725,4
20141201|2014-05-01 04:30,1,141.8,141.8,141.8,141.8,2
20141201|2014-05-01 06:30,1,141.875,141.875,141.875,141.875,6
20141201|2014-05-01 07:00,1,141.875,141.925,141.875,141.875,76
20141201|2014-05-01 07:30,1,141.875,141.975,141.825,141.9,89
20141201|2014-05-01 08:00,1,141.9,142.05,141.875,142.05,236
20141201|2014-05-01 08:30,1,142.075,142.575,142.05,142.55,502
20141201|2014-05-01 09:00,1,142.525,143,142.45,142.575,959
20141201|2014-05-01 09:30,1,142.625,143.05,142.575,142.75,602
20141201|2014-05-01 10:00,1,142.775,142.875,142.675,142.875,245
20141201|2014-05-01 10:30,1,142.8,142.9,142.675,142.9,120
20141201|2014-05-01 11:00,1,142.9,142.95,142.725,142.95,354
20141201|2014-05-01 11:30,1,142.9,143.35,142.9,143.2,270
20141201|2014-05-01 12:00,1,143.225,144.1,143.2,143.975,891
20141201|2014-05-01 12:30,1,143.975,144.425,143.975,144.425,408
20141201|2014-05-01 13:00,1,144.4,144.425,144.2,144.4,168
20141201|2014-05-01 13:30,1,144.3,144.375,144.175,144.25,53
20141201|2014-05-01 14:00,1,144.25,144.25,144.075,144.25,53
20141201|2014-05-01 14:30,1,144.2,144.2,144.2,144.2,4
20141201|2014-05-01 15:00,1,144.3,144.3,144.3,144.3,1
20141201|2014-05-01 15:30,1,144.125,144.125,143.875,143.925,18
20141201|2014-05-01 17:00,2,144.35,144.35,144.15,144.2,41
20141201|2014-05-01 19:00,2,144.1,144.1,144.05,144.075,31
20141201|2014-05-01 19:30,2,144.05,144.05,144.05,144.05,9
20141201|2014-05-01 20:00,2,144.05,144.125,144.05,144.125,2
20141201|2014-05-01 22:00,2,144.05,144.05,144,144,2
20141201|2014-05-02 00:30,2,144.15,144.175,144.15,144.175,5
20141201|2014-05-02 01:00,2,144.15,144.15,144.15,144.15,1
20141201|2014-05-02 02:30,2,144.175,144.225,144.175,144.225,3
20141201|2014-05-02 03:00,2,144.25,144.25,144.2,144.2,3
20141201|2014-05-02 04:00,2,144.375,144.375,144.375,144.375,1
20141201|2014-05-02 04:30,2,144.35,144.425,144.35,144.4,5
20141201|2014-05-02 06:30,2,144.25,144.25,144.2,144.2,7
20141201|2014-05-02 07:00,2,144.35,144.5,144.35,144.5,14
20141201|2014-05-02 07:30,2,144.375,144.5,144.375,144.425,19
20141201|2014-05-02 08:00,2,144.425,144.425,144.25,144.325,67
20141201|2014-05-02 08:30,2,144.275,144.325,144.175,144.175,142
20141201|2014-05-02 09:00,2,144.15,144.175,143.875,143.975,438
20141201|2014-05-02 09:30,2,143.95,144,143.925,144,89
20141201|2014-05-02 10:00,2,144,144.275,143.95,144.175,228
20141201|2014-05-02 10:30,2,144.225,144.375,144.225,144.35,114
20141201|2014-05-02 11:00,2,144.375,144.425,144.35,144.375,66
20141201|2014-05-02 11:30,2,144.375,145.525,144.35,145.5,372
20141201|2014-05-02 12:00,2,145.55,145.7,143.65,143.65,764
20141201|2014-05-02 12:30,2,143.7,144.25,143.25,144.125,686
20141201|2014-05-02 13:00,2,144.125,144.125,143.975,143.975,253
20141201|2014-05-02 13:30,2,144.05,144.45,143.975,144.35,92
20141201|2014-05-05 09:00,5,144.175,144.5,143.975,144.075,300
20141201|2014-05-05 09:30,5,144.1,144.325,144,144,156
20141201|2014-05-05 10:00,5,144.05,144.225,144.05,144.05,87
20141201|2014-05-05 10:30,5,144.1,144.375,144.025,144.275,138
20141201|2014-05-05 11:00,5,144.3,144.5,144.3,144.325,146
20141201|2014-05-05 11:30,5,144.275,144.275,144.175,144.2,39
20141201|2014-05-05 12:00,5,144.175,144.175,143.575,143.625,177
20141201|2014-05-05 12:30,5,143.65,143.975,143.65,143.95,256
20141201|2014-05-05 13:00,5,143.95,144,143.875,143.875,126
20141201|2014-05-05 13:30,5,143.925,143.925,143.925,143.925,4
20141201|2014-05-05 14:00,5,143.9,143.9,143.9,143.9,2
20141201|2014-05-05 15:00,5,143.975,143.975,143.975,143.975,2
20141201|2014-05-05 15:30,5,143.95,143.95,143.925,143.925,3
20141201|2014-05-05 17:00,6,143.95,143.95,143.95,143.95,1
20141201|2014-05-05 18:30,6,143.825,143.825,143.825,143.825,1
20141201|2014-05-05 20:30,6,143.925,143.925,143.925,143.925,2
20141201|2014-05-05 21:30,6,144,144,144,144,3
20141201|2014-05-06 06:00,6,144.175,144.175,144.175,144.175,1
20141201|2014-05-06 07:00,6,144.1,144.125,144.1,144.125,2
20141201|2014-05-06 07:30,6,143.95,144.125,143.95,144.025,34
20141201|2014-05-06 08:00,6,144,144.05,143.925,143.925,21
20141201|2014-05-06 08:30,6,143.975,144.15,143.975,144.1,70
20141201|2014-05-06 09:00,6,144.025,144.4,143.975,144.4,80
20141201|2014-05-06 09:30,6,144.4,144.5,144.225,144.425,206
20141201|2014-05-06 10:00,6,144.425,144.65,144.3,144.55,205
20141201|2014-05-06 10:30,6,144.625,144.775,144.575,144.625,294
20141201|2014-05-06 11:00,6,144.625,144.8,144.525,144.675,238
20141201|2014-05-06 11:30,6,144.7,144.875,144.7,144.85,63
20141201|2014-05-06 12:00,6,144.85,144.875,144.575,144.725,213
20141201|2014-05-06 12:30,6,144.7,144.7,144.35,144.65,461
20141201|2014-05-06 13:00,6,144.65,144.675,144.525,144.625,76
20141201|2014-05-06 13:30,6,144.6,144.6,144.575,144.575,9
20141201|2014-05-06 14:00,6,144.55,144.55,144.525,144.525,3
20141201|2014-05-06 14:30,6,144.55,144.55,144.5,144.5,3
20141201|2014-05-06 15:00,6,144.5,144.525,144.425,144.525,30
20141201|2014-05-06 15:30,6,144.6,144.6,144.6,144.6,1
20141201|2014-05-06 17:00,7,144.475,144.725,144.475,144.725,3
20141201|2014-05-06 19:30,7,144.4,144.4,144.4,144.4,3
20141201|2014-05-06 21:30,7,144.35,144.35,144.325,144.325,9
20141201|2014-05-07 04:00,7,144.325,144.325,144.325,144.325,14
20141201|2014-05-07 04:30,7,144.325,144.325,144.325,144.325,1
20141201|2014-05-07 05:00,7,144.325,144.325,144.325,144.325,3
20141201|2014-05-07 05:30,7,144.425,144.425,144.425,144.425,4
20141201|2014-05-07 06:00,7,144.4,144.425,144.4,144.425,8
20141201|2014-05-07 06:30,7,144.425,144.425,144.425,144.425,3
20141201|2014-05-07 07:00,7,144.4,144.475,144.4,144.425,9
20141201|2014-05-07 07:30,7,144.4,144.675,144.4,144.575,37
20141201|2014-05-07 08:00,7,144.75,145.1,144.75,145.075,48
20141201|2014-05-07 08:30,7,145.05,145.35,144.925,144.975,182
20141201|2014-05-07 09:00,7,144.975,145,144.475,144.85,183
20141201|2014-05-07 09:30,7,144.825,145.25,144.8,145.25,156
20141201|2014-05-07 10:00,7,145.25,145.3,144.4,144.4,232
20141201|2014-05-07 10:30,7,144.45,144.65,144.025,144.1,528
20141201|2014-05-07 11:00,7,144.125,144.25,144.025,144.25,157
20141201|2014-05-07 11:30,7,144.275,144.4,144.175,144.35,129
20141201|2014-05-07 12:00,7,144.35,144.55,144.325,144.425,131
20141201|2014-05-07 12:30,7,144.45,144.525,144.125,144.225,327
20141201|2014-05-07 13:00,7,144.225,144.3,144.075,144.25,113
20141201|2014-05-07 13:30,7,144.225,144.225,144.2,144.2,12
20141201|2014-05-07 14:30,7,144.125,144.15,144.1,144.15,11
20141201|2014-05-07 15:00,7,144.1,144.225,144.05,144.1,18
20141201|2014-05-07 15:30,7,144.075,144.125,144.05,144.05,19
20141201|2014-05-07 17:00,8,144.25,144.25,144.25,144.25,3
20141201|2014-05-07 17:30,8,144.075,144.075,144.075,144.075,4
20141201|2014-05-07 20:30,8,144.275,144.275,144.275,144.275,1
20141201|2014-05-08 07:00,8,144.3,144.35,144.3,144.35,4
20141201|2014-05-08 07:30,8,144.4,144.475,144.325,144.325,13
20141201|2014-05-08 08:30,8,144.4,144.4,144.375,144.375,6
20141201|2014-05-08 09:00,8,144.35,144.4,144.15,144.2,76
20141201|2014-05-08 09:30,8,144.225,144.45,144.125,144.45,209
20141201|2014-05-08 10:00,8,144.4,144.4,144.275,144.325,22
20141201|2014-05-08 10:30,8,144.275,144.45,144.25,144.275,53
20141201|2014-05-08 11:00,8,144.225,144.3,144.2,144.3,14
20141201|2014-05-08 11:30,8,144.3,144.45,144.3,144.4,64
20141201|2014-05-08 12:00,8,144.375,144.375,144.15,144.25,61
20141201|2014-05-08 12:30,8,144.25,144.475,144.225,144.325,117
20141201|2014-05-08 13:00,8,144.25,144.4,144.25,144.4,77
20141201|2014-05-08 13:30,8,144.425,144.425,144.425,144.425,2
20141201|2014-05-08 14:00,8,144.425,144.425,144.425,144.425,2
20141201|2014-05-08 14:30,8,144.425,144.425,144.425,144.425,2
20141201|2014-05-08 15:00,8,144.4,144.4,144.325,144.325,15
20141201|2014-05-08 15:30,8,144.425,144.45,144.375,144.425,15
20141201|2014-05-08 17:00,9,144.4,144.4,144.4,144.4,1
20141201|2014-05-08 20:00,9,144.3,144.3,144.25,144.25,5
20141201|2014-05-08 20:30,9,144.225,144.225,144.225,144.225,5
20141201|2014-05-09 04:30,9,144.25,144.25,144.25,144.25,4
20141201|2014-05-09 05:30,9,144.25,144.25,144.2,144.2,2
20141201|2014-05-09 07:00,9,144.2,144.2,144.2,144.2,2
20141201|2014-05-09 07:30,9,144.1,144.1,144,144,8
20141201|2014-05-09 08:00,9,144,144.05,143.9,143.95,29
20141201|2014-05-09 08:30,9,143.975,144,143.825,143.85,63
20141201|2014-05-09 09:00,9,143.9,144.3,143.9,144.125,127
20141201|2014-05-09 09:30,9,144.15,144.25,144.025,144.225,53
20141201|2014-05-09 10:00,9,144.25,144.475,144.125,144.125,153
20141201|2014-05-09 10:30,9,144.1,144.575,144.05,144.575,152
20141201|2014-05-09 11:00,9,144.55,144.625,144.35,144.625,178
20141201|2014-05-09 11:30,9,144.65,144.7,144.5,144.6,103
20141201|2014-05-09 12:00,9,144.675,144.75,144.675,144.75,55
20141201|2014-05-09 12:30,9,144.8,144.85,144.675,144.775,174
20141201|2014-05-09 13:00,9,144.75,144.875,144.75,144.8,87
20141201|2014-05-09 13:30,9,144.8,145.025,144.725,144.925,66
20141201|2014-05-12 09:00,12,144.775,144.9,144.425,144.75,125
20141201|2014-05-12 09:30,12,144.75,145.15,144.75,145.025,105
20141201|2014-05-12 10:00,12,144.95,145.45,144.95,145.45,115
20141201|2014-05-12 10:30,12,145.45,145.5,145.3,145.4,176
20141201|2014-05-12 11:00,12,145.35,145.5,145.25,145.35,159
20141201|2014-05-12 11:30,12,145.275,145.425,145.275,145.3,21
20141201|2014-05-12 12:00,12,145.25,145.25,144.825,144.825,153
20141201|2014-05-12 12:30,12,144.825,145,144.725,144.75,441
20141201|2014-05-12 13:00,12,144.775,144.825,144.75,144.775,50
20141201|2014-05-12 13:30,12,144.8,144.8,144.8,144.8,2
20141201|2014-05-12 14:00,12,144.8,144.8,144.775,144.775,3
20141201|2014-05-12 14:30,12,144.75,144.75,144.75,144.75,1
20141201|2014-05-12 15:00,12,144.825,144.85,144.775,144.775,17
20141201|2014-05-12 15:30,12,144.825,144.85,144.8,144.8,7
20141201|2014-05-12 17:00,13,144.8,144.8,144.775,144.775,7
20141201|2014-05-12 17:30,13,144.775,144.775,144.775,144.775,16
20141201|2014-05-12 23:00,13,144.775,144.8,144.775,144.8,5
20141201|2014-05-13 00:00,13,144.825,144.85,144.825,144.85,10
20141201|2014-05-13 02:00,13,144.85,144.85,144.85,144.85,1
20141201|2014-05-13 06:00,13,144.75,144.75,144.75,144.75,1
20141201|2014-05-13 06:30,13,144.7,144.75,144.7,144.75,11
20141201|2014-05-13 07:00,13,144.75,144.75,144.75,144.75,7
20141201|2014-05-13 07:30,13,144.825,144.825,144.825,144.825,1
20141201|2014-05-13 08:00,13,144.825,144.85,144.75,144.85,24
20141201|2014-05-13 08:30,13,144.875,144.975,144.825,144.925,25
20141201|2014-05-13 09:00,13,144.925,145.2,144.85,145.2,137
20141201|2014-05-13 09:30,13,145.2,145.2,144.75,144.75,159
20141201|2014-05-13 10:00,13,144.725,144.875,144.725,144.775,252
20141201|2014-05-13 10:30,13,144.775,144.775,144.2,144.325,61
20141201|2014-05-13 11:00,13,144.375,144.6,144.35,144.475,77
20141201|2014-05-13 11:30,13,144.425,144.7,144.325,144.325,83
20141201|2014-05-13 12:00,13,144.325,144.425,144.3,144.425,25
20141201|2014-05-13 12:30,13,144.425,144.45,144.175,144.325,162
20141201|2014-05-13 13:00,13,144.325,144.425,144.325,144.425,39
20141201|2014-05-13 13:30,13,144.4,144.4,144.4,144.4,2
20141201|2014-05-13 14:00,13,144.3,144.325,144.3,144.3,7
20141201|2014-05-13 14:30,13,144.375,144.4,144.3,144.3,9
20141201|2014-05-13 15:00,13,144.35,144.35,144.3,144.3,14
20141201|2014-05-13 15:30,13,144.3,144.325,144.3,144.325,3
20141201|2014-05-13 19:30,14,144.3,144.3,144.3,144.3,1
20141201|2014-05-14 04:00,14,144.3,144.3,144.3,144.3,1
20141201|2014-05-14 05:00,14,144.225,144.225,144.2,144.2,30
20141201|2014-05-14 06:30,14,144.35,144.35,144.35,144.35,6
20141201|2014-05-14 07:00,14,144.4,144.4,144.4,144.4,1
20141201|2014-05-14 07:30,14,144.45,144.5,144.45,144.5,7
20141201|2014-05-14 08:00,14,144.45,144.475,144.325,144.45,22
20141201|2014-05-14 08:30,14,144.4,144.875,144.4,144.725,71
20141201|2014-05-14 09:00,14,144.675,144.85,144.575,144.625,100
20141201|2014-05-14 09:30,14,144.6,144.85,144.5,144.825,142
20141201|2014-05-14 10:00,14,144.825,145.175,144.825,145.125,352
20141201|2014-05-14 10:30,14,145.075,145.075,144.95,145.05,85
20141201|2014-05-14 11:00,14,145.05,145.175,145,145,113
20141201|2014-05-14 11:30,14,145,145.075,144.9,144.975,112
20141201|2014-05-14 12:00,14,145,145.05,144.975,144.975,49
20141201|2014-05-14 12:30,14,144.975,145.075,144.9,144.975,85
20141201|2014-05-14 13:00,14,145,145,144.925,144.95,44
20141201|2014-05-14 13:30,14,144.925,145,144.925,145,3
20141201|2014-05-14 14:00,14,145,145.075,145,145.075,4
20141201|2014-05-14 15:00,14,144.95,144.975,144.95,144.975,4
20141201|2014-05-14 15:30,14,144.925,144.95,144.9,144.9,3
20141201|2014-05-14 17:00,15,144.85,144.85,144.85,144.85,1
20141201|2014-05-14 19:00,15,144.975,145,144.975,145,13
20141201|2014-05-14 19:30,15,145,145,145,145,10
20141201|2014-05-14 20:30,15,144.975,144.975,144.975,144.975,4
20141201|2014-05-15 05:00,15,144.875,144.9,144.875,144.875,10
20141201|2014-05-15 06:00,15,144.875,144.875,144.725,144.725,39
20141201|2014-05-15 06:30,15,144.675,144.8,144.675,144.8,23
20141201|2014-05-15 07:00,15,144.675,144.725,144.675,144.725,6
20141201|2014-05-15 07:30,15,144.85,144.95,144.75,144.95,27
20141201|2014-05-15 08:00,15,144.975,145.15,144.9,145.15,23
20141201|2014-05-15 08:30,15,145.05,145.05,144.75,144.75,45
20141201|2014-05-15 09:00,15,144.775,145.075,144.275,144.6,427
20141201|2014-05-15 09:30,15,144.625,144.725,144.525,144.575,99
20141201|2014-05-15 10:00,15,144.525,144.575,144.05,144.075,469
20141201|2014-05-15 10:30,15,144.1,144.275,143.975,144.25,335
20141201|2014-05-15 11:00,15,144.2,144.275,144.075,144.175,90
20141201|2014-05-15 11:30,15,144.175,144.25,144.025,144.1,274
20141201|2014-05-15 12:00,15,144.075,144.075,143.9,143.95,739
20141201|2014-05-15 12:30,15,143.925,144.4,143.9,144.175,613
20141201|2014-05-15 13:00,15,144.2,144.5,144.2,144.325,102
20141201|2014-05-15 13:30,15,144.375,144.45,144.375,144.45,10
20141201|2014-05-15 14:00,15,144.475,144.525,144.425,144.425,27
20141201|2014-05-15 14:30,15,144.425,144.45,144.4,144.4,16
20141201|2014-05-15 15:00,15,144.45,144.45,144.4,144.4,15
20141201|2014-05-15 15:30,15,144.4,144.4,144.4,144.4,31
20141201|2014-05-15 17:00,16,144.5,144.5,144.4,144.4,4
20141201|2014-05-15 17:30,16,144.4,144.4,144.4,144.4,1
20141201|2014-05-15 18:00,16,144.4,144.4,144.375,144.4,8
20141201|2014-05-16 04:00,16,144.375,144.4,144.375,144.4,4
20141201|2014-05-16 06:00,16,144.4,144.45,144.4,144.45,10
20141201|2014-05-16 06:30,16,144.35,144.35,144.35,144.35,4
20141201|2014-05-16 07:00,16,144.35,144.35,144.35,144.35,3
20141201|2014-05-16 07:30,16,144.35,144.35,144.275,144.35,13
20141201|2014-05-16 08:00,16,144.275,144.275,144.275,144.275,1
20141201|2014-05-16 08:30,16,144.175,144.2,143.925,143.925,27
20141201|2014-05-16 09:00,16,143.975,144.25,143.925,144.175,139
20141201|2014-05-16 09:30,16,144.175,144.3,144.125,144.2,99
20141201|2014-05-16 10:00,16,144.225,144.325,144.175,144.225,159
20141201|2014-05-16 10:30,16,144.275,144.45,144.125,144.325,181
20141201|2014-05-16 11:00,16,144.375,144.4,144.275,144.325,71
20141201|2014-05-16 11:30,16,144.375,144.625,144.375,144.525,167
20141201|2014-05-16 12:00,16,144.55,144.625,144.475,144.575,111
20141201|2014-05-16 12:30,16,144.575,144.85,144.525,144.825,210
20141201|2014-05-16 13:00,16,144.8,144.85,144.675,144.675,145
20141201|2014-05-16 13:30,16,144.675,144.725,144.625,144.725,66
20141201|2014-05-19 09:00,19,144.725,145.225,144.675,145.05,355
20141201|2014-05-19 09:30,19,145.05,145.3,145.025,145.225,108
20141201|2014-05-19 10:00,19,145.275,145.325,145.225,145.3,95
20141201|2014-05-19 10:30,19,145.35,146.325,145.35,146.2,873
20141201|2014-05-19 11:00,19,146.2,146.475,145.975,146.375,372
20141201|2014-05-19 11:30,19,146.35,146.825,146.325,146.65,474
20141201|2014-05-19 12:00,19,146.625,146.65,146.325,146.4,304
20141201|2014-05-19 12:30,19,146.425,146.525,146.25,146.525,146
20141201|2014-05-19 13:00,19,146.5,146.6,146.45,146.6,102
20141201|2014-05-19 13:30,19,146.5,146.55,146.5,146.5,7
20141201|2014-05-19 14:00,19,146.575,146.575,146.55,146.55,7
20141201|2014-05-19 14:30,19,146.45,146.55,146.45,146.55,8
20141201|2014-05-19 15:00,19,146.45,146.55,146.425,146.55,12
20141201|2014-05-19 15:30,19,146.6,146.65,146.475,146.475,22
20141201|2014-05-19 17:00,20,146.55,146.575,146.55,146.575,3
20141201|2014-05-19 17:30,20,146.35,146.35,146.325,146.325,8
20141201|2014-05-19 19:30,20,146.425,146.425,146.425,146.425,2
20141201|2014-05-19 20:00,20,146.425,146.425,146.425,146.425,2
20141201|2014-05-19 22:00,20,146.45,146.45,146.4,146.4,17
20141201|2014-05-20 06:30,20,146.55,146.55,146.45,146.45,4
20141201|2014-05-20 07:00,20,146.45,146.45,146.4,146.4,10
20141201|2014-05-20 07:30,20,146.425,146.45,146.3,146.3,19
20141201|2014-05-20 08:00,20,146.325,146.35,146.25,146.25,115
20141201|2014-05-20 08:30,20,146.25,146.4,146.25,146.25,96
20141201|2014-05-20 09:00,20,146.325,146.35,145.95,146.075,349
20141201|2014-05-20 09:30,20,146.075,146.35,146.075,146.275,346
20141201|2014-05-20 10:00,20,146.275,146.275,146,146.2,147
20141201|2014-05-20 10:30,20,146.25,146.725,146.075,146.725,213
20141201|2014-05-20 11:00,20,146.725,146.825,146.325,146.35,278
20141201|2014-05-20 11:30,20,146.3,146.4,146.05,146.05,74
20141201|2014-05-20 12:00,20,146.15,146.15,145.625,145.725,140
20141201|2014-05-20 12:30,20,145.775,145.975,145.55,145.95,269
20141201|2014-05-20 13:00,20,145.925,145.925,145.8,145.85,112
20141201|2014-05-20 13:30,20,145.85,145.85,145.8,145.8,8
20141201|2014-05-20 14:00,20,145.8,145.85,145.8,145.8,8
20141201|2014-05-20 14:30,20,145.9,145.9,145.9,145.9,1
20141201|2014-05-20 15:00,20,145.925,145.925,145.85,145.85,2
20141201|2014-05-20 15:30,20,145.95,145.975,145.875,145.875,6
20141201|2014-05-20 19:00,21,145.925,145.925,145.925,145.925,1
20141201|2014-05-20 20:00,21,145.9,145.9,145.9,145.9,2
20141201|2014-05-21 00:30,21,145.9,145.9,145.825,145.825,25
20141201|2014-05-21 06:00,21,145.775,145.775,145.725,145.725,7
20141201|2014-05-21 07:00,21,145.9,146.025,145.85,146.025,8
20141201|2014-05-21 07:30,21,146.1,146.1,146.05,146.1,6
20141201|2014-05-21 08:00,21,146.1,146.1,146,146.025,10
20141201|2014-05-21 08:30,21,146.025,146.075,145.95,145.975,27
20141201|2014-05-21 09:00,21,145.975,146.375,145.95,146.175,188
20141201|2014-05-21 09:30,21,146.175,146.2,145.95,146.025,206
20141201|2014-05-21 10:00,21,146.025,146.4,146,146.4,104
20141201|2014-05-21 10:30,21,146.375,146.55,146.375,146.525,83
20141201|2014-05-21 11:00,21,146.525,146.575,146.15,146.275,130
20141201|2014-05-21 11:30,21,146.25,146.25,146.05,146.125,79
20141201|2014-05-21 12:00,21,146.05,146.1,145.8,146.05,440
20141201|2014-05-21 12:30,21,146,146.2,145.9,145.9,1010
20141201|2014-05-21 13:00,21,145.925,146.05,145.875,146.025,167
20141201|2014-05-21 13:30,21,146,146.025,146,146.025,3
20141201|2014-05-21 14:00,21,146.05,146.05,146.05,146.05,5
20141201|2014-05-21 14:30,21,146.05,146.075,146.05,146.075,3
20141201|2014-05-21 15:00,21,146.15,146.175,146.15,146.175,2
20141201|2014-05-21 15:30,21,146.125,146.125,146.125,146.125,6
20141201|2014-05-21 17:00,22,146.025,146.025,146.025,146.025,2
20141201|2014-05-21 18:00,22,146.1,146.1,146.1,146.1,1
20141201|2014-05-21 18:30,22,146,146,146,146,2
20141201|2014-05-21 19:00,22,146,146.1,146,146.1,3
20141201|2014-05-21 19:30,22,146.1,146.1,146.1,146.1,2
20141201|2014-05-21 20:00,22,146.075,146.075,146.075,146.075,1
20141201|2014-05-21 21:30,22,146.175,146.175,146.175,146.175,5
20141201|2014-05-21 22:00,22,146.175,146.2,146.175,146.2,10
20141201|2014-05-22 06:30,22,146.1,146.1,146.1,146.1,2
20141201|2014-05-22 07:00,22,146.2,146.2,146.1,146.1,3
20141201|2014-05-22 07:30,22,146.15,146.175,146.1,146.1,21
20141201|2014-05-22 08:00,22,146.15,146.35,146.1,146.225,56
20141201|2014-05-22 08:30,22,146.2,146.25,146.075,146.075,92
20141201|2014-05-22 09:00,22,146.05,146.175,146.05,146.125,456
20141201|2014-05-22 09:30,22,146.125,146.275,145.85,145.85,288
20141201|2014-05-22 10:00,22,145.875,145.95,145.15,145.775,551
20141201|2014-05-22 10:30,22,145.775,146.075,145.775,145.825,415
20141201|2014-05-22 11:00,22,145.85,145.9,145.6,145.6,173
20141201|2014-05-22 11:30,22,145.6,145.725,145.2,145.45,243
20141201|2014-05-22 12:00,22,145.425,145.525,145.375,145.4,137
20141201|2014-05-22 12:30,22,145.375,145.6,145.35,145.475,157
20141201|2014-05-22 13:00,22,145.475,145.6,145.475,145.55,148
20141201|2014-05-22 13:30,22,145.525,145.525,145.475,145.475,28
20141201|2014-05-22 14:00,22,145.5,145.55,145.475,145.5,28
20141201|2014-05-22 14:30,22,145.475,145.475,145.475,145.475,1
20141201|2014-05-22 15:00,22,145.425,145.425,145.425,145.425,7
20141201|2014-05-22 15:30,22,145.45,145.575,145.45,145.575,10
20141201|2014-05-22 18:00,23,145.45,145.45,145.45,145.45,1
20141201|2014-05-22 18:30,23,145.45,145.45,145.425,145.425,7
20141201|2014-05-22 20:30,23,145.35,145.35,145.35,145.35,1
20141201|2014-05-22 21:00,23,145.3,145.3,145.3,145.3,2
20141201|2014-05-23 06:30,23,145.4,145.4,145.4,145.4,2
20141201|2014-05-23 07:00,23,145.4,145.425,145.35,145.375,11
20141201|2014-05-23 07:30,23,145.375,145.45,145.35,145.45,5
20141201|2014-05-23 08:00,23,145.425,145.45,145.375,145.425,18
20141201|2014-05-23 08:30,23,145.4,145.475,145.1,145.15,140
20141201|2014-05-23 09:00,23,145.175,145.325,144.95,145,147
20141201|2014-05-23 09:30,23,144.95,145,144.75,144.8,466
20141201|2014-05-23 10:00,23,144.825,144.875,144.575,144.725,187
20141201|2014-05-23 10:30,23,144.725,144.725,144.5,144.525,76
20141201|2014-05-23 11:00,23,144.525,144.575,144.225,144.3,243
20141201|2014-05-23 11:30,23,144.3,144.575,144.2,144.55,378
20141201|2014-05-23 12:00,23,144.55,144.55,144.4,144.425,57
20141201|2014-05-23 12:30,23,144.4,144.4,144.1,144.125,265
20141201|2014-05-23 13:00,23,144.15,144.2,144.075,144.15,207
20141201|2014-05-23 13:30,23,144.15,144.175,144.075,144.1,69
20141201|2014-05-27 09:00,27,144.25,144.45,144.15,144.325,235
20141201|2014-05-27 09:30,27,144.325,144.4,144.275,144.3,78
20141201|2014-05-27 10:00,27,144.3,144.35,144.1,144.15,133
20141201|2014-05-27 10:30,27,144.15,144.175,143.95,144,140
20141201|2014-05-27 11:00,27,144,144.025,143.9,143.925,115
20141201|2014-05-27 11:30,27,143.95,144,143.85,143.85,35
20141201|2014-05-27 12:00,27,143.825,144,143.825,144,27
20141201|2014-05-27 12:30,27,143.925,144.1,143.9,144.1,104
20141201|2014-05-27 13:00,27,144.05,144.1,143.95,144.075,125
20141201|2014-05-27 13:30,27,144.125,144.15,144.1,144.15,10
20141201|2014-05-27 14:00,27,144.05,144.075,144.05,144.075,2
20141201|2014-05-27 14:30,27,144.05,144.05,144.05,144.05,1
20141201|2014-05-27 15:00,27,144.075,144.15,144.075,144.15,9
20141201|2014-05-27 15:30,27,144.15,144.15,144.075,144.075,3
20141201|2014-05-27 17:00,28,143.95,143.95,143.9,143.9,8
20141201|2014-05-27 19:00,28,144.025,144.075,144.025,144.075,6
20141201|2014-05-27 19:30,28,143.975,143.975,143.975,143.975,1
20141201|2014-05-27 20:30,28,144.175,144.175,144.175,144.175,3
20141201|2014-05-27 21:00,28,144.25,144.325,144.25,144.325,4
20141201|2014-05-28 06:00,28,144.2,144.2,144.175,144.175,7
20141201|2014-05-28 06:30,28,144.125,144.15,144.1,144.15,3
20141201|2014-05-28 07:00,28,144.2,144.2,144.2,144.2,2
20141201|2014-05-28 07:30,28,144.15,144.525,144.15,144.525,56
20141201|2014-05-28 08:00,28,144.45,144.65,144.45,144.575,28
20141201|2014-05-28 08:30,28,144.575,144.65,144.475,144.625,77
20141201|2014-05-28 09:00,28,144.625,144.65,144.3,144.3,182
20141201|2014-05-28 09:30,28,144.3,144.55,144.2,144.5,128
20141201|2014-05-28 10:00,28,144.525,144.6,144.425,144.575,108
20141201|2014-05-28 10:30,28,144.575,144.8,144.55,144.65,200
20141201|2014-05-28 11:00,28,144.65,144.725,144.625,144.675,62
20141201|2014-05-28 11:30,28,144.65,144.7,144.6,144.6,57
20141201|2014-05-28 12:00,28,144.6,144.625,144.575,144.6,102
20141201|2014-05-28 12:30,28,144.6,144.825,144.575,144.775,91
20141201|2014-05-28 13:00,28,144.725,144.75,144.65,144.7,93
20141201|2014-05-28 13:30,28,144.675,144.7,144.675,144.7,2
20141201|2014-05-28 14:30,28,144.7,144.7,144.7,144.7,1
20141201|2014-05-28 15:00,28,144.725,144.725,144.7,144.725,10
20141201|2014-05-28 15:30,28,144.8,144.9,144.8,144.9,23
20141201|2014-05-28 17:30,29,144.85,144.975,144.85,144.975,30
20141201|2014-05-28 18:00,29,145,145.15,145,145.15,25
20141201|2014-05-28 18:30,29,145.1,145.1,145.1,145.1,3
20141201|2014-05-28 19:00,29,145.1,145.425,145.1,145.425,37
20141201|2014-05-28 19:30,29,145.475,145.575,145.425,145.55,15
20141201|2014-05-28 20:00,29,145.55,145.625,145.55,145.55,12
20141201|2014-05-28 21:00,29,145.35,145.35,145.35,145.35,9
20141201|2014-05-29 02:00,29,145.4,145.4,145.4,145.4,1
20141201|2014-05-29 04:00,29,145.35,145.35,145.35,145.35,1
20141201|2014-05-29 05:00,29,145.35,145.35,145.35,145.35,1
20141201|2014-05-29 06:00,29,145.375,145.375,145.225,145.225,5
20141201|2014-05-29 06:30,29,145.2,145.2,145.2,145.2,3
20141201|2014-05-29 07:00,29,145.325,145.375,145.325,145.35,19
20141201|2014-05-29 07:30,29,145.35,145.675,145.35,145.475,60
20141201|2014-05-29 08:00,29,145.625,145.925,145.625,145.75,84
20141201|2014-05-29 08:30,29,145.775,145.85,145.775,145.775,46
20141201|2014-05-29 09:00,29,145.75,146.25,145.7,146.25,447
20141201|2014-05-29 09:30,29,146.25,146.25,145.9,146.1,181
20141201|2014-05-29 10:00,29,146.1,146.45,146.05,146.375,295
20141201|2014-05-29 10:30,29,146.35,146.35,145.975,146,307
20141201|2014-05-29 11:00,29,146.025,146.05,145.85,145.95,143
20141201|2014-05-29 11:30,29,145.9,146.025,145.85,145.95,33
20141201|2014-05-29 12:00,29,145.975,146,145.9,145.95,40
20141201|2014-05-29 12:30,29,145.9,146.175,145.85,146.1,162
20141201|2014-05-29 13:00,29,146.125,146.125,145.925,145.925,317
20141201|2014-05-29 13:30,29,146,146.125,145.95,146,80
20141201|2014-05-29 14:00,29,145.975,146,145.975,146,4
20141201|2014-05-29 14:30,29,146.05,146.275,146.05,146.275,40
20141201|2014-05-29 15:00,29,146.3,146.325,146.2,146.325,67
20141201|2014-05-29 15:30,29,146.15,146.2,146,146.2,23
20141201|2014-05-29 17:00,30,146,146.1,146,146.1,5
20141201|2014-05-29 20:00,30,146.2,146.2,146.2,146.2,1
20141201|2014-05-29 21:00,30,146.325,146.325,146.325,146.325,4
20141201|2014-05-29 22:00,30,146.3,146.3,146.3,146.3,3
20141201|2014-05-29 23:30,30,146.25,146.25,146.25,146.25,1
20141201|2014-05-30 03:00,30,146.325,146.325,146.325,146.325,1
20141201|2014-05-30 03:30,30,146.3,146.3,146.275,146.275,2
20141201|2014-05-30 04:00,30,146.225,146.225,146.225,146.225,1
20141201|2014-05-30 04:30,30,146.25,146.25,146.25,146.25,2
20141201|2014-05-30 05:30,30,146.2,146.2,146.2,146.2,1
20141201|2014-05-30 06:00,30,146.2,146.2,146.2,146.2,1
20141201|2014-05-30 06:30,30,146.3,146.3,145.9,145.9,29
20141201|2014-05-30 07:00,30,145.9,145.95,145.775,145.95,13
20141201|2014-05-30 07:30,30,145.9,145.95,145.825,145.825,30
20141201|2014-05-30 08:00,30,145.825,145.825,145.775,145.775,79
20141201|2014-05-30 08:30,30,145.725,145.725,145.5,145.575,69
20141201|2014-05-30 09:00,30,145.6,145.7,145.275,145.675,267
20141201|2014-05-30 09:30,30,145.625,145.775,145.55,145.675,122
20141201|2014-05-30 10:00,30,145.675,145.675,145.425,145.425,50
20141201|2014-05-30 10:30,30,145.425,145.5,145.325,145.425,401
20141201|2014-05-30 11:00,30,145.4,145.575,145.4,145.55,137
20141201|2014-05-30 11:30,30,145.525,145.675,145.475,145.675,62
20141201|2014-05-30 12:00,30,145.65,145.75,145.6,145.6,202
20141201|2014-05-30 12:30,30,145.6,145.75,145.525,145.6,172
20141201|2014-05-30 13:00,30,145.65,145.7,145.575,145.7,170
20141201|2014-05-30 13:30,30,145.725,145.725,145.65,145.65,6
20141201|2014-06-02 09:00,2,145.575,145.925,145.225,145.525,280
20141201|2014-06-02 09:30,2,145.525,145.8,145.4,145.75,195
20141201|2014-06-02 10:00,2,145.775,145.95,145.675,145.75,247
20141201|2014-06-02 10:30,2,145.8,145.8,145.75,145.75,62
20141201|2014-06-02 11:00,2,145.75,145.8,145.725,145.8,88
20141201|2014-06-02 11:30,2,145.775,145.8,145.7,145.8,436
20141201|2014-06-02 12:00,2,145.775,145.8,145.75,145.8,164
20141201|2014-06-02 12:30,2,145.8,146.025,145.75,146.025,636
20141201|2014-06-02 13:00,2,146.025,146.1,146,146,204
20141201|2014-06-02 13:30,2,146.025,146.025,146.025,146.025,1
20141201|2014-06-02 14:00,2,146,146.1,146,146.075,25
20141201|2014-06-02 14:30,2,146.15,146.15,146.15,146.15,2
20141201|2014-06-02 15:00,2,146.075,146.15,146.075,146.075,10
20141201|2014-06-02 15:30,2,146.1,146.15,146.075,146.15,5
20141201|2014-06-02 17:00,3,146.1,146.1,146.075,146.075,5
20141201|2014-06-02 17:30,3,146.2,146.2,146.2,146.2,2
20141201|2014-06-02 21:00,3,146.25,146.25,146.25,146.25,5
20141201|2014-06-02 21:30,3,146.25,146.25,146.25,146.25,2
20141201|2014-06-02 22:30,3,146.25,146.25,146.25,146.25,2
20141201|2014-06-02 23:00,3,146.275,146.275,146.275,146.275,1
20141201|2014-06-03 01:30,3,146.25,146.25,146.225,146.225,4
20141201|2014-06-03 02:00,3,146.225,146.225,146.225,146.225,4
20141201|2014-06-03 03:00,3,146.275,146.275,146.25,146.25,3
20141201|2014-06-03 03:30,3,146.275,146.275,146.275,146.275,1
20141201|2014-06-03 06:00,3,146.3,146.3,146.275,146.275,2
20141201|2014-06-03 07:00,3,146.225,146.3,146.225,146.3,15
20141201|2014-06-03 07:30,3,146.25,146.3,146.225,146.225,42
20141201|2014-06-03 08:00,3,146.3,146.3,146.175,146.2,33
20141201|2014-06-03 08:30,3,146.2,146.475,146.2,146.45,72
20141201|2014-06-03 09:00,3,146.45,146.8,146.175,146.4,615
20141201|2014-06-03 09:30,3,146.425,146.425,145.975,146.175,224
20141201|2014-06-03 10:00,3,146.15,146.3,146.025,146.175,58
20141201|2014-06-03 10:30,3,146.2,146.3,146.075,146.2,42
20141201|2014-06-03 11:00,3,146.25,146.45,146.175,146.225,143
20141201|2014-06-03 11:30,3,146.275,146.375,146.225,146.375,54
20141201|2014-06-03 12:00,3,146.35,146.4,146.325,146.375,297
20141201|2014-06-03 12:30,3,146.4,146.475,146.325,146.45,306
20141201|2014-06-03 13:00,3,146.425,146.5,146.375,146.4,97
20141201|2014-06-03 13:30,3,146.425,146.425,146.425,146.425,5
20141201|2014-06-03 14:00,3,146.425,146.425,146.425,146.425,2
20141201|2014-06-03 15:00,3,146.35,146.35,146.35,146.35,10
20141201|2014-06-03 15:30,3,146.4,146.4,146.4,146.4,1
20141201|2014-06-03 17:30,4,146.425,146.425,146.4,146.4,3
20141201|2014-06-03 19:00,4,146.4,146.4,146.4,146.4,2
20141201|2014-06-04 00:00,4,146.575,146.725,146.575,146.725,52
20141201|2014-06-04 06:00,4,146.55,146.55,146.55,146.55,1
20141201|2014-06-04 06:30,4,146.525,146.55,146.5,146.55,6
20141201|2014-06-04 07:30,4,146.525,146.6,146.5,146.5,26
20141201|2014-06-04 08:00,4,146.5,146.7,146.5,146.6,48
20141201|2014-06-04 08:30,4,146.675,146.775,146.675,146.7,78
20141201|2014-06-04 09:00,4,146.725,146.8,146.15,146.225,708
20141201|2014-06-04 09:30,4,146.375,146.55,146.25,146.4,135
20141201|2014-06-04 10:00,4,146.45,146.7,146.45,146.525,144
20141201|2014-06-04 10:30,4,146.5,146.6,146.45,146.45,84
20141201|2014-06-04 11:00,4,146.425,146.575,145.85,146.525,509
20141201|2014-06-04 11:30,4,146.5,146.675,146.425,146.675,63
20141201|2014-06-04 12:00,4,146.725,146.775,146.675,146.775,76
20141201|2014-06-04 12:30,4,146.775,146.825,146.6,146.775,328
20141201|2014-06-04 13:00,4,146.8,146.95,146.8,146.95,37
20141201|2014-06-04 13:30,4,146.925,146.975,146.925,146.975,11
20141201|2014-06-04 14:00,4,146.95,147,146.95,147,108
20141201|2014-06-04 14:30,4,147.025,147.05,146.85,146.85,29
20141201|2014-06-04 15:00,4,146.875,146.95,146.875,146.95,5
20141201|2014-06-04 15:30,4,146.975,146.975,146.95,146.95,4
20141201|2014-06-04 17:30,5,146.875,146.875,146.875,146.875,1
20141201|2014-06-04 21:30,5,146.8,146.8,146.8,146.8,3
20141201|2014-06-04 22:30,5,147,147,147,147,2
20141201|2014-06-04 23:30,5,147,147,147,147,1
20141201|2014-06-05 03:00,5,147,147,147,147,1
20141201|2014-06-05 03:30,5,147.025,147.075,147,147.075,11
20141201|2014-06-05 04:00,5,147,147,146.95,146.95,16
20141201|2014-06-05 06:00,5,147,147,147,147,3
20141201|2014-06-05 06:30,5,147.1,147.1,147.1,147.1,1
20141201|2014-06-05 07:00,5,147.075,147.1,147.05,147.075,21
20141201|2014-06-05 07:30,5,147.125,147.25,147.125,147.25,17
20141201|2014-06-05 08:00,5,147.25,147.3,147.2,147.225,29
20141201|2014-06-05 08:30,5,147.25,147.325,147.15,147.15,54
20141201|2014-06-05 09:00,5,147.175,147.525,147.075,147.525,293
20141201|2014-06-05 09:30,5,147.45,147.65,147.125,147.125,365
20141201|2014-06-05 10:00,5,147.15,147.45,147.125,147.425,223
20141201|2014-06-05 10:30,5,147.45,147.575,147.375,147.4,102
20141201|2014-06-05 11:00,5,147.45,147.525,147.325,147.475,114
20141201|2014-06-05 11:30,5,147.5,147.525,147.4,147.5,34
20141201|2014-06-05 12:00,5,147.5,147.65,147.5,147.575,145
20141201|2014-06-05 12:30,5,147.55,147.65,147.45,147.65,317
20141201|2014-06-05 13:00,5,147.625,147.725,147.45,147.5,258
20141201|2014-06-05 13:30,5,147.525,147.55,147.325,147.525,121
20141201|2014-06-05 14:00,5,147.5,147.55,147.475,147.55,9
20141201|2014-06-05 14:30,5,147.6,147.625,147.525,147.525,21
20141201|2014-06-05 15:00,5,147.55,147.55,147.45,147.45,12
20141201|2014-06-05 15:30,5,147.45,147.45,147.45,147.45,3
20141201|2014-06-05 17:00,6,147.275,147.275,147.25,147.25,2
20141201|2014-06-05 17:30,6,147.025,147.025,147.025,147.025,1
20141201|2014-06-05 18:00,6,147.175,147.25,147.175,147.25,15
20141201|2014-06-05 18:30,6,147.2,147.2,147.2,147.2,3
20141201|2014-06-05 19:30,6,147.575,147.6,147.575,147.6,2
20141201|2014-06-05 20:30,6,147.525,147.525,147.525,147.525,1
20141201|2014-06-05 22:30,6,147.7,147.725,147.7,147.725,10
20141201|2014-06-05 23:30,6,147.7,147.7,147.7,147.7,1
20141201|2014-06-06 00:30,6,147.75,147.75,147.75,147.75,2
20141201|2014-06-06 03:30,6,147.75,147.75,147.625,147.675,3
20141201|2014-06-06 04:30,6,147.675,147.675,147.575,147.575,6
20141201|2014-06-06 05:00,6,147.575,147.575,147.575,147.575,1
20141201|2014-06-06 05:30,6,147.675,147.675,147.675,147.675,1
20141201|2014-06-06 06:00,6,147.6,147.6,147.6,147.6,4
20141201|2014-06-06 06:30,6,147.575,147.6,147.5,147.5,32
20141201|2014-06-06 07:00,6,147.5,147.55,147.5,147.55,19
20141201|2014-06-06 07:30,6,147.575,147.625,147.575,147.625,6
20141201|2014-06-06 08:00,6,147.525,147.55,147.325,147.35,19
20141201|2014-06-06 08:30,6,147.3,147.325,147.05,147.325,106
20141201|2014-06-06 09:00,6,147.375,147.725,147.3,147.375,168
20141201|2014-06-06 09:30,6,147.35,147.425,147.125,147.225,367
20141201|2014-06-06 10:00,6,147.225,147.375,147,147.1,263
20141201|2014-06-06 10:30,6,147.05,147.35,147.05,147.225,178
20141201|2014-06-06 11:00,6,147.225,147.4,147.15,147.3,132
20141201|2014-06-06 11:30,6,147.325,147.65,147.325,147.625,336
20141201|2014-06-06 12:00,6,147.625,147.725,147.475,147.575,212
20141201|2014-06-06 12:30,6,147.575,147.65,147.15,147.275,412
20141201|2014-06-06 13:00,6,147.25,147.625,147.25,147.6,193
20141201|2014-06-06 13:30,6,147.575,147.65,147.55,147.55,58
20141201|2014-06-09 09:00,9,147.425,147.775,147.425,147.65,798
20141201|2014-06-09 09:30,9,147.65,148.15,147.6,148.15,860
20141201|2014-06-09 10:00,9,148.15,148.175,147.575,148,456
20141201|2014-06-09 10:30,9,148.025,148.175,147.575,147.7,288
20141201|2014-06-09 11:00,9,147.825,148,147.75,147.875,431
20141201|2014-06-09 11:30,9,147.9,148.2,147.875,148.2,270
20141201|2014-06-09 12:00,9,148.175,148.325,148.15,148.275,306
20141201|2014-06-09 12:30,9,148.3,148.525,148.25,148.45,608
20141201|2014-06-09 13:00,9,148.4,148.55,148.35,148.5,165
20141201|2014-06-09 13:30,9,148.525,148.75,148.525,148.675,267
20141201|2014-06-09 14:00,9,148.6,148.675,148.575,148.6,4
20141201|2014-06-09 14:30,9,148.65,148.75,148.65,148.675,41
20141201|2014-06-09 15:00,9,148.7,148.725,148.625,148.725,9
20141201|2014-06-09 15:30,9,148.725,148.725,148.6,148.6,10
20141201|2014-06-09 17:00,10,148.525,148.8,148.525,148.625,56
20141201|2014-06-09 17:30,10,148.55,148.55,148.55,148.55,6
20141201|2014-06-09 18:00,10,148.55,148.55,148.5,148.5,35
20141201|2014-06-09 18:30,10,148.575,148.575,148.575,148.575,1
20141201|2014-06-09 19:30,10,148.525,148.525,148.525,148.525,1
20141201|2014-06-09 20:00,10,148.525,148.6,148.525,148.6,4
20141201|2014-06-09 20:30,10,148.525,148.525,148.525,148.525,4
20141201|2014-06-09 21:00,10,148.525,148.525,148.5,148.5,16
20141201|2014-06-09 21:30,10,148.5,148.5,148.5,148.5,15
20141201|2014-06-09 22:30,10,148.55,148.55,148.55,148.55,3
20141201|2014-06-09 23:00,10,148.5,148.5,148.5,148.5,7
20141201|2014-06-09 23:30,10,148.5,148.55,148.4,148.4,20
20141201|2014-06-10 00:30,10,148.4,148.4,148.375,148.375,2
20141201|2014-06-10 02:30,10,148.4,148.4,148.4,148.4,1
20141201|2014-06-10 04:00,10,148.425,148.425,148.425,148.425,1
20141201|2014-06-10 06:00,10,148.375,148.375,148.25,148.25,14
20141201|2014-06-10 06:30,10,148.325,148.4,148.25,148.4,13
20141201|2014-06-10 07:00,10,148.475,148.475,148.325,148.325,5
20141201|2014-06-10 07:30,10,148.275,148.275,147.9,148.075,35
20141201|2014-06-10 08:00,10,148.075,148.25,148,148.075,65
20141201|2014-06-10 08:30,10,148.025,148.375,148,148.325,100
20141201|2014-06-10 09:00,10,148.275,148.725,148.25,148.625,706
20141201|2014-06-10 09:30,10,148.575,148.7,148.2,148.325,344
20141201|2014-06-10 10:00,10,148.35,148.65,148.35,148.65,296
20141201|2014-06-10 10:30,10,148.625,148.65,148.475,148.65,175
20141201|2014-06-10 11:00,10,148.65,148.975,148.575,148.975,186
20141201|2014-06-10 11:30,10,149,149.15,148.775,148.875,418
20141201|2014-06-10 12:00,10,148.85,148.9,148.8,148.825,47
20141201|2014-06-10 12:30,10,148.8,148.9,148.6,148.7,484
20141201|2014-06-10 13:00,10,148.725,148.9,148.7,148.9,149
20141201|2014-06-10 13:30,10,148.9,149.05,148.9,149.05,37
20141201|2014-06-10 14:00,10,149.1,149.1,149.1,149.1,1
20141201|2014-06-10 14:30,10,149.025,149.05,149.025,149.05,3
20141201|2014-06-10 15:00,10,149.075,149.075,148.9,148.9,8
20141201|2014-06-10 15:30,10,149,149.05,148.975,149,11
20141201|2014-06-10 17:00,11,148.75,148.75,148.7,148.7,2
20141201|2014-06-10 18:00,11,148.75,148.75,148.675,148.675,7
20141201|2014-06-10 18:30,11,148.65,148.65,148.625,148.625,5
20141201|2014-06-10 19:30,11,148.625,148.625,148.6,148.6,3
20141201|2014-06-10 21:30,11,148.7,148.7,148.7,148.7,2
20141201|2014-06-10 22:30,11,148.55,148.55,148.55,148.55,2
20141201|2014-06-10 23:00,11,148.575,148.575,148.525,148.525,15
20141201|2014-06-11 05:30,11,148.425,148.425,148.425,148.425,1
20141201|2014-06-11 06:00,11,148.525,148.525,148.325,148.325,9
20141201|2014-06-11 06:30,11,148.325,148.425,148.3,148.425,14
20141201|2014-06-11 07:00,11,148.45,148.525,148.45,148.525,3
20141201|2014-06-11 07:30,11,148.475,148.575,148.475,148.575,22
20141201|2014-06-11 08:00,11,148.575,148.7,148.575,148.6,35
20141201|2014-06-11 08:30,11,148.65,148.675,148.55,148.6,126
20141201|2014-06-11 09:00,11,148.6,148.725,148.35,148.625,386
20141201|2014-06-11 09:30,11,148.65,148.7,148.5,148.65,159
20141201|2014-06-11 10:00,11,148.675,148.825,148.65,148.825,145
20141201|2014-06-11 10:30,11,148.8,149.075,148.775,149.075,105
20141201|2014-06-11 11:00,11,149.05,149.075,148.6,148.675,257
20141201|2014-06-11 11:30,11,148.7,148.7,148.15,148.4,397
20141201|2014-06-11 12:00,11,148.375,148.7,148.2,148.6,236
20141201|2014-06-11 12:30,11,148.6,148.8,148.475,148.6,326
20141201|2014-06-11 13:00,11,148.575,148.7,148.575,148.7,113
20141201|2014-06-11 13:30,11,148.65,148.675,148.525,148.625,65
20141201|2014-06-11 14:00,11,148.525,148.675,148.5,148.675,41
20141201|2014-06-11 14:30,11,148.675,148.7,148.675,148.7,8
20141201|2014-06-11 15:00,11,148.675,148.725,148.675,148.7,5
20141201|2014-06-11 15:30,11,148.675,148.675,148.6,148.6,12
20141201|2014-06-11 17:00,12,148.875,148.9,148.875,148.9,2
20141201|2014-06-11 17:30,12,148.7,148.7,148.7,148.7,2
20141201|2014-06-11 18:00,12,148.7,148.7,148.625,148.625,2
20141201|2014-06-11 18:30,12,148.65,148.65,148.65,148.65,1
20141201|2014-06-11 21:00,12,148.925,148.925,148.925,148.925,1
20141201|2014-06-12 00:00,12,148.725,148.725,148.725,148.725,5
20141201|2014-06-12 00:30,12,148.675,148.675,148.675,148.675,1
20141201|2014-06-12 01:00,12,148.725,148.725,148.725,148.725,1
20141201|2014-06-12 04:30,12,148.7,148.7,148.7,148.7,2
20141201|2014-06-12 05:30,12,148.675,148.675,148.675,148.675,2
20141201|2014-06-12 06:00,12,148.625,148.725,148.525,148.6,17
20141201|2014-06-12 06:30,12,148.55,148.575,148.55,148.55,6
20141201|2014-06-12 07:00,12,148.55,148.775,148.55,148.775,5
20141201|2014-06-12 07:30,12,148.775,148.85,148.7,148.85,16
20141201|2014-06-12 08:00,12,148.825,148.925,148.7,148.875,28
20141201|2014-06-12 08:30,12,148.85,148.875,148.675,148.675,18
20141201|2014-06-12 09:00,12,148.65,149.175,148.65,149.025,249
20141201|2014-06-12 09:30,12,149.05,149.325,148.875,149.125,294
20141201|2014-06-12 10:00,12,149.2,149.4,149.1,149.275,213
20141201|2014-06-12 10:30,12,149.325,149.45,149.225,149.425,262
20141201|2014-06-12 11:00,12,149.45,149.7,149.4,149.6,461
20141201|2014-06-12 11:30,12,149.625,150.25,149.625,150.1,1204
20141201|2014-06-12 12:00,12,150.075,150.325,149.875,150.275,1013
20141201|2014-06-12 12:30,12,150.3,150.65,150.25,150.55,955
20141201|2014-06-12 13:00,12,150.55,150.675,150.45,150.5,440
20141201|2014-06-12 13:30,12,150.425,150.65,150,150.65,48
20141201|2014-06-12 14:00,12,150.675,150.675,150.6,150.65,16
20141201|2014-06-12 14:30,12,150.65,150.675,150.55,150.675,9
20141201|2014-06-12 15:00,12,150.6,150.6,150.35,150.45,56
20141201|2014-06-12 15:30,12,150.45,150.5,150.275,150.45,57
20141201|2014-06-12 17:00,13,150.45,150.675,150.45,150.625,20
20141201|2014-06-12 17:30,13,150.65,150.7,150.65,150.7,19
20141201|2014-06-12 18:00,13,150.7,150.75,150.7,150.725,13
20141201|2014-06-12 18:30,13,150.775,150.775,150.7,150.7,3
20141201|2014-06-12 19:00,13,150.775,150.8,150.775,150.8,4
20141201|2014-06-12 19:30,13,150.75,150.85,150.75,150.85,2
20141201|2014-06-12 20:00,13,150.85,150.85,150.85,150.85,24
20141201|2014-06-12 21:00,13,150.8,150.8,150.8,150.8,1
20141201|2014-06-12 21:30,13,150.85,150.85,150.85,150.85,1
20141201|2014-06-12 22:00,13,150.775,150.775,150.775,150.775,1
20141201|2014-06-12 22:30,13,150.55,150.55,150.55,150.55,4
20141201|2014-06-12 23:00,13,150.55,150.55,150.55,150.55,2
20141201|2014-06-12 23:30,13,150.6,150.6,150.6,150.6,6
20141201|2014-06-13 01:00,13,150.525,150.525,150.5,150.5,9
20141201|2014-06-13 01:30,13,150.5,150.6,150.5,150.6,9
20141201|2014-06-13 02:00,13,150.65,150.65,150.65,150.65,1
20141201|2014-06-13 02:30,13,150.55,150.55,150.55,150.55,4
20141201|2014-06-13 05:00,13,150.65,150.65,150.65,150.65,4
20141201|2014-06-13 06:30,13,150.4,150.45,150.4,150.45,35
20141201|2014-06-13 07:00,13,150.5,150.5,150.25,150.25,138
20141201|2014-06-13 07:30,13,150.25,150.475,150.175,150.475,55
20141201|2014-06-13 08:00,13,150.5,150.875,150.475,150.875,86
20141201|2014-06-13 08:30,13,150.825,151,150.5,150.875,184
20141201|2014-06-13 09:00,13,150.875,150.9,150.15,150.7,480
20141201|2014-06-13 09:30,13,150.7,151,150.6,151,359
20141201|2014-06-13 10:00,13,151.025,151.6,151.025,151.525,491
20141201|2014-06-13 10:30,13,151.55,151.825,151.325,151.825,561
20141201|2014-06-13 11:00,13,151.825,151.85,151.55,151.8,692
20141201|2014-06-13 11:30,13,151.8,151.975,151.45,151.75,750
20141201|2014-06-13 12:00,13,151.75,151.825,151.575,151.725,350
20141201|2014-06-13 12:30,13,151.75,151.825,151.625,151.75,339
20141201|2014-06-13 13:00,13,151.775,151.775,151.475,151.675,319
20141201|2014-06-13 13:30,13,151.7,151.825,151.7,151.75,28
20141201|2014-06-16 09:00,16,151.775,151.9,151.575,151.8,508
20141201|2014-06-16 09:30,16,151.775,151.9,151.5,151.65,310
20141201|2014-06-16 10:00,16,151.7,151.9,151.6,151.775,183
20141201|2014-06-16 10:30,16,151.8,151.95,151.8,151.8,201
20141201|2014-06-16 11:00,16,151.775,151.925,151.7,151.875,178
20141201|2014-06-16 11:30,16,151.9,152.05,151.9,151.975,244
20141201|2014-06-16 12:00,16,151.975,152,151.85,151.875,65
20141201|2014-06-16 12:30,16,151.875,151.875,151.575,151.675,267
20141201|2014-06-16 13:00,16,151.675,151.725,151.425,151.5,195
20141201|2014-06-16 13:30,16,151.45,151.475,151.45,151.475,4
20141201|2014-06-16 14:00,16,151.5,151.5,151.4,151.425,14
20141201|2014-06-16 14:30,16,151.375,151.55,151.375,151.55,19
20141201|2014-06-16 15:00,16,151.575,151.7,151.575,151.625,12
20141201|2014-06-16 15:30,16,151.725,151.825,151.675,151.675,28
20141201|2014-06-16 17:00,17,151.7,151.9,151.7,151.825,18
20141201|2014-06-16 17:30,17,151.725,151.725,151.725,151.725,2
20141201|2014-06-16 18:00,17,151.625,151.625,151.575,151.575,6
20141201|2014-06-16 18:30,17,151.8,151.8,151.8,151.8,1
20141201|2014-06-16 19:00,17,151.7,151.9,151.7,151.875,6
20141201|2014-06-16 20:00,17,151.9,151.9,151.875,151.875,4
20141201|2014-06-16 21:30,17,151.925,151.925,151.925,151.925,2
20141201|2014-06-16 22:00,17,152,152.45,152,152.325,69
20141201|2014-06-16 22:30,17,152.375,152.375,152.375,152.375,1
20141201|2014-06-17 02:00,17,152.1,152.1,152.1,152.1,1
20141201|2014-06-17 04:30,17,152.15,152.15,152.1,152.1,4
20141201|2014-06-17 05:00,17,152.125,152.2,152.125,152.2,3
20141201|2014-06-17 05:30,17,152.075,152.075,151.9,151.9,3
20141201|2014-06-17 06:00,17,151.8,151.8,151.575,151.575,11
20141201|2014-06-17 07:00,17,151.65,151.65,151.65,151.65,1
20141201|2014-06-17 07:30,17,151.9,152.2,151.9,152.075,32
20141201|2014-06-17 08:00,17,152.075,152.15,152,152,89
20141201|2014-06-17 08:30,17,152.05,152.15,151.95,152.15,132
20141201|2014-06-17 09:00,17,152.075,152.575,151.9,152,740
20141201|2014-06-17 09:30,17,152.05,152.175,151.4,152.025,337
20141201|2014-06-17 10:00,17,152.05,152.2,151.675,152.025,252
20141201|2014-06-17 10:30,17,152.025,152.05,151.275,151.275,341
20141201|2014-06-17 11:00,17,151.3,151.675,151.275,151.55,230
20141201|2014-06-17 11:30,17,151.65,151.65,151.1,151.2,231
20141201|2014-06-17 12:00,17,151.225,151.325,150.8,151.05,323
20141201|2014-06-17 12:30,17,151.05,151.325,150.7,150.75,516
20141201|2014-06-17 13:00,17,150.725,150.85,150.725,150.8,94
20141201|2014-06-17 13:30,17,150.75,150.775,150.625,150.625,17
20141201|2014-06-17 14:00,17,150.675,150.675,150.575,150.6,20
20141201|2014-06-17 14:30,17,150.6,150.6,150.575,150.575,5
20141201|2014-06-17 15:00,17,150.6,150.625,150.6,150.625,8
20141201|2014-06-17 15:30,17,150.625,150.625,150.425,150.6,27
20141201|2014-06-17 17:00,18,150.625,150.625,150.55,150.6,12
20141201|2014-06-17 18:00,18,150.35,150.35,150.325,150.325,6
20141201|2014-06-17 18:30,18,150.5,150.7,150.5,150.6,33
20141201|2014-06-17 19:00,18,150.6,150.7,150.6,150.7,2
20141201|2014-06-17 19:30,18,150.7,150.7,150.7,150.7,5
20141201|2014-06-17 21:30,18,150.75,150.775,150.75,150.775,2
20141201|2014-06-18 00:00,18,150.675,150.675,150.675,150.675,1
20141201|2014-06-18 04:00,18,150.7,150.7,150.7,150.7,1
20141201|2014-06-18 05:00,18,150.675,150.675,150.675,150.675,1
20141201|2014-06-18 06:00,18,150.775,150.95,150.775,150.95,19
20141201|2014-06-18 06:30,18,150.95,151.075,150.725,150.725,61
20141201|2014-06-18 07:00,18,150.8,150.85,150.725,150.8,11
20141201|2014-06-18 07:30,18,150.85,150.85,150.775,150.85,15
20141201|2014-06-18 08:00,18,150.85,150.925,150.7,150.7,15
20141201|2014-06-18 08:30,18,150.7,150.775,150.475,150.475,197
20141201|2014-06-18 09:00,18,150.5,150.65,149.5,149.55,1307
20141201|2014-06-18 09:30,18,149.55,149.575,148.6,148.675,1552
20141201|2014-06-18 10:00,18,148.675,149.1,148.525,149,609
20141201|2014-06-18 10:30,18,148.9,149,148.15,148.425,614
20141201|2014-06-18 11:00,18,148.375,148.7,148.1,148.7,291
20141201|2014-06-18 11:30,18,148.65,148.725,148.525,148.55,275
20141201|2014-06-18 12:00,18,148.625,149.575,148.625,149.45,487
20141201|2014-06-18 12:30,18,149.3,149.7,149.175,149.25,312
20141201|2014-06-18 13:00,18,149.3,149.425,149.25,149.25,82
20141201|2014-06-18 13:30,18,149.325,149.35,149.225,149.325,31
20141201|2014-06-18 14:00,18,149.3,149.4,149.25,149.4,7
20141201|2014-06-18 14:30,18,149.475,149.7,149.475,149.65,25
20141201|2014-06-18 15:00,18,149.6,149.725,149.6,149.675,32
20141201|2014-06-18 15:30,18,149.7,149.725,149.5,149.575,29
20141201|2014-06-18 17:00,19,149.7,149.7,149.675,149.7,9
20141201|2014-06-18 17:30,19,149.7,149.8,149.7,149.8,15
20141201|2014-06-18 18:00,19,149.8,149.8,149.8,149.8,2
20141201|2014-06-18 18:30,19,149.8,149.8,149.8,149.8,9
20141201|2014-06-18 19:00,19,149.8,149.9,149.8,149.8,50
20141201|2014-06-18 19:30,19,149.7,149.7,149.7,149.7,4
20141201|2014-06-18 20:30,19,149.775,149.775,149.775,149.775,3
20141201|2014-06-18 21:00,19,149.775,149.8,149.775,149.775,10
20141201|2014-06-18 22:00,19,149.8,149.8,149.8,149.8,2
20141201|2014-06-19 00:30,19,149.85,149.85,149.85,149.85,1
20141201|2014-06-19 02:30,19,149.875,149.875,149.875,149.875,1
20141201|2014-06-19 03:30,19,149.9,149.9,149.9,149.9,1
20141201|2014-06-19 04:00,19,149.9,149.9,149.775,149.9,11
20141201|2014-06-19 04:30,19,149.85,149.875,149.85,149.875,13
20141201|2014-06-19 05:00,19,149.9,149.9,149.85,149.9,4
20141201|2014-06-19 05:30,19,149.875,149.875,149.875,149.875,4
20141201|2014-06-19 06:00,19,149.9,149.95,149.55,149.55,103
20141201|2014-06-19 06:30,19,149.6,149.75,149.6,149.75,11
20141201|2014-06-19 07:00,19,149.7,149.725,149.625,149.725,5
20141201|2014-06-19 07:30,19,149.725,150,149.7,150,44
20141201|2014-06-19 08:00,19,149.975,150.15,149.925,150.075,259
20141201|2014-06-19 08:30,19,150.075,150.5,150.025,150.35,263
20141201|2014-06-19 09:00,19,150.35,150.85,150.3,150.775,592
20141201|2014-06-19 09:30,19,150.8,151.25,150.725,151.225,1238
20141201|2014-06-19 10:00,19,151.125,151.35,151,151.275,474
20141201|2014-06-19 10:30,19,151.3,151.425,151.05,151.175,187
20141201|2014-06-19 11:00,19,151.225,151.3,151.15,151.2,147
20141201|2014-06-19 11:30,19,151.225,151.25,150.525,150.6,209
20141201|2014-06-19 12:00,19,150.575,150.7,150.275,150.425,404
20141201|2014-06-19 12:30,19,150.5,150.95,150.2,150.825,361
20141201|2014-06-19 13:00,19,150.825,150.825,150.6,150.7,79
20141201|2014-06-19 13:30,19,150.625,150.75,150.625,150.75,28
20141201|2014-06-19 14:00,19,150.775,150.775,150.575,150.575,12
20141201|2014-06-19 14:30,19,150.625,150.7,150.55,150.7,8
20141201|2014-06-19 15:00,19,150.55,150.75,150.55,150.75,11
20141201|2014-06-19 15:30,19,150.825,150.825,150.725,150.725,34
20141201|2014-06-19 17:30,20,150.85,150.85,150.85,150.85,1
20141201|2014-06-19 18:30,20,150.85,150.875,150.85,150.875,2
20141201|2014-06-19 19:00,20,150.85,150.85,150.85,150.85,1
20141201|2014-06-19 19:30,20,150.825,150.925,150.75,150.75,6
20141201|2014-06-19 20:00,20,150.725,150.725,150.675,150.675,5
20141201|2014-06-19 22:00,20,150.65,150.65,150.65,150.65,2
20141201|2014-06-19 23:00,20,150.675,150.675,150.65,150.65,5
20141201|2014-06-19 23:30,20,150.65,150.65,150.65,150.65,9
20141201|2014-06-20 00:00,20,150.65,150.65,150.65,150.65,1
20141201|2014-06-20 01:00,20,150.65,150.65,150.65,150.65,3
20141201|2014-06-20 03:00,20,150.6,150.6,150.475,150.475,16
20141201|2014-06-20 05:00,20,150.5,150.5,150.5,150.5,2
20141201|2014-06-20 06:00,20,150.5,150.55,150.5,150.55,7
20141201|2014-06-20 06:30,20,150.525,150.525,150.525,150.525,8
20141201|2014-06-20 07:00,20,150.525,150.525,150.2,150.25,62
20141201|2014-06-20 07:30,20,150.35,150.575,150.35,150.525,12
20141201|2014-06-20 08:00,20,150.625,151.125,150.6,151.1,119
20141201|2014-06-20 08:30,20,151.125,151.15,150.9,150.9,181
20141201|2014-06-20 09:00,20,150.925,150.95,150.125,150.125,269
20141201|2014-06-20 09:30,20,150.15,150.425,150.05,150.1,376
20141201|2014-06-20 10:00,20,150.1,150.525,150.075,150.45,449
20141201|2014-06-20 10:30,20,150.45,150.625,150.35,150.35,236
20141201|2014-06-20 11:00,20,150.35,150.375,150.175,150.35,87
20141201|2014-06-20 11:30,20,150.425,150.5,150.325,150.4,68
20141201|2014-06-20 12:00,20,150.4,150.45,150.125,150.225,207
20141201|2014-06-20 12:30,20,150.2,150.575,150.1,150.575,322
20141201|2014-06-20 13:00,20,150.575,150.6,150.35,150.45,165
20141201|2014-06-20 13:30,20,150.5,150.525,150.425,150.5,11
20141201|2014-06-23 09:00,23,150.6,151.6,150.575,151.525,367
20141201|2014-06-23 09:30,23,151.525,151.675,151.4,151.575,170
20141201|2014-06-23 10:00,23,151.575,151.65,151.35,151.475,218
20141201|2014-06-23 10:30,23,151.4,151.65,151.4,151.5,115
20141201|2014-06-23 11:00,23,151.5,151.65,151.5,151.65,106
20141201|2014-06-23 11:30,23,151.575,151.7,151.575,151.6,58
20141201|2014-06-23 12:00,23,151.625,151.8,151.6,151.7,180
20141201|2014-06-23 12:30,23,151.675,151.775,151.575,151.725,294
20141201|2014-06-23 13:00,23,151.725,151.775,151.725,151.725,134
20141201|2014-06-23 13:30,23,151.75,151.775,151.7,151.725,23
20141201|2014-06-23 14:00,23,151.725,151.75,151.675,151.675,14
20141201|2014-06-23 14:30,23,151.675,151.725,151.675,151.725,3
20141201|2014-06-23 15:00,23,151.725,151.775,151.725,151.775,2
20141201|2014-06-23 15:30,23,151.725,151.75,151.675,151.675,31
20141201|2014-06-23 17:00,24,151.875,151.975,151.875,151.975,7
20141201|2014-06-23 17:30,24,151.9,151.9,151.9,151.9,2
20141201|2014-06-23 18:00,24,151.975,151.975,151.975,151.975,24
20141201|2014-06-23 18:30,24,151.975,151.975,151.975,151.975,1
20141201|2014-06-23 19:00,24,152,152,152,152,1
20141201|2014-06-23 19:30,24,151.925,152,151.9,152,4
20141201|2014-06-23 20:00,24,151.975,151.975,151.975,151.975,2
20141201|2014-06-23 20:30,24,151.95,152,151.925,151.925,25
20141201|2014-06-23 22:00,24,151.875,151.875,151.875,151.875,2
20141201|2014-06-23 22:30,24,151.975,151.975,151.975,151.975,1
20141201|2014-06-24 01:00,24,152,152,152,152,2
20141201|2014-06-24 02:30,24,151.95,151.95,151.95,151.95,2
20141201|2014-06-24 03:30,24,151.95,151.95,151.95,151.95,2
20141201|2014-06-24 05:00,24,151.875,151.875,151.8,151.8,8
20141201|2014-06-24 06:00,24,151.825,151.825,151.75,151.75,5
20141201|2014-06-24 07:00,24,151.95,151.95,151.85,151.875,9
20141201|2014-06-24 07:30,24,151.875,151.975,151.875,151.95,17
20141201|2014-06-24 08:00,24,152,152.5,152,152.475,83
20141201|2014-06-24 08:30,24,152.45,152.925,152.375,152.925,295
20141201|2014-06-24 09:00,24,152.9,153.175,152.85,152.925,683
20141201|2014-06-24 09:30,24,152.95,153.25,152.9,153.2,876
20141201|2014-06-24 10:00,24,153.2,153.225,152.8,153.1,363
20141201|2014-06-24 10:30,24,153.1,153.3,152.95,153.125,494
20141201|2014-06-24 11:00,24,153.2,153.45,153.125,153.4,572
20141201|2014-06-24 11:30,24,153.4,153.6,153.35,153.425,397
20141201|2014-06-24 12:00,24,153.425,153.8,153.4,153.8,281
20141201|2014-06-24 12:30,24,153.75,153.95,153.525,153.95,549
20141201|2014-06-24 13:00,24,153.925,153.95,153.475,153.5,328
20141201|2014-06-24 13:30,24,153.475,153.6,153.45,153.55,32
20141201|2014-06-24 14:00,24,153.775,153.775,153.725,153.725,9
20141201|2014-06-24 14:30,24,153.625,153.625,153.55,153.575,5
20141201|2014-06-24 15:00,24,153.6,153.6,153.525,153.575,26
20141201|2014-06-24 15:30,24,153.725,153.725,153.525,153.525,2
20141201|2014-06-24 17:00,25,153.85,153.85,153.85,153.85,6
20141201|2014-06-24 17:30,25,153.875,153.9,153.8,153.9,15
20141201|2014-06-24 18:00,25,153.925,153.95,153.9,153.95,5
20141201|2014-06-24 19:00,25,153.8,153.8,153.8,153.8,1
20141201|2014-06-24 20:00,25,153.75,153.75,153.75,153.75,3
20141201|2014-06-24 20:30,25,153.725,153.725,153.675,153.675,4
20141201|2014-06-24 22:30,25,153.675,153.675,153.675,153.675,1
20141201|2014-06-25 01:00,25,153.625,153.625,153.6,153.6,3
20141201|2014-06-25 03:00,25,153.625,153.625,153.625,153.625,1
20141201|2014-06-25 03:30,25,153.5,153.5,153.5,153.5,1
20141201|2014-06-25 04:30,25,153.6,153.65,153.6,153.6,4
20141201|2014-06-25 05:00,25,153.65,153.65,153.65,153.65,1
20141201|2014-06-25 06:00,25,153.725,153.725,153.725,153.725,2
20141201|2014-06-25 06:30,25,153.6,153.85,153.6,153.85,20
20141201|2014-06-25 07:00,25,153.85,154.05,153.725,154.05,91
20141201|2014-06-25 07:30,25,154.05,154.65,154.025,154.475,354
20141201|2014-06-25 08:00,25,154.425,154.85,154.425,154.725,525
20141201|2014-06-25 08:30,25,154.725,155.175,154.65,155,524
20141201|2014-06-25 09:00,25,155,155.025,154.075,154.575,542
20141201|2014-06-25 09:30,25,154.625,154.75,154.525,154.625,448
20141201|2014-06-25 10:00,25,154.625,154.65,153.6,154.25,605
20141201|2014-06-25 10:30,25,154.3,154.675,154.2,154.45,588
20141201|2014-06-25 11:00,25,154.475,154.625,154.4,154.6,220
20141201|2014-06-25 11:30,25,154.525,154.675,154.375,154.625,295
20141201|2014-06-25 12:00,25,154.6,154.625,154.325,154.35,262
20141201|2014-06-25 12:30,25,154.35,154.6,154.35,154.475,392
20141201|2014-06-25 13:00,25,154.525,154.75,154.525,154.675,129
20141201|2014-06-25 13:30,25,154.7,154.875,154.625,154.625,62
20141201|2014-06-25 14:00,25,154.625,154.7,154.6,154.675,36
20141201|2014-06-25 14:30,25,154.675,154.8,154.675,154.8,7
20141201|2014-06-25 15:00,25,154.875,154.9,154.825,154.85,13
20141201|2014-06-25 15:30,25,154.9,155.025,154.9,154.95,96
20141201|2014-06-25 17:00,26,154.95,154.95,154.575,154.925,17
20141201|2014-06-25 19:00,26,154.9,155.05,154.875,154.875,16
20141201|2014-06-25 20:00,26,154.9,154.95,154.9,154.95,4
20141201|2014-06-25 20:30,26,155.125,155.125,155.1,155.1,5
20141201|2014-06-25 23:30,26,155,155,155,155,1
20141201|2014-06-26 02:30,26,155,155,155,155,1
20141201|2014-06-26 04:30,26,154.95,154.95,154.95,154.95,2
20141201|2014-06-26 05:00,26,154.975,154.975,154.975,154.975,1
20141201|2014-06-26 06:00,26,154.925,155.025,154.925,155,5
20141201|2014-06-26 06:30,26,155.025,155.125,154.95,155.125,58
20141201|2014-06-26 07:00,26,155.125,155.2,155,155.175,68
20141201|2014-06-26 07:30,26,155.15,155.275,155.1,155.15,204
20141201|2014-06-26 08:00,26,155.125,155.3,154.975,155.25,117
20141201|2014-06-26 08:30,26,155.3,155.375,155.025,155.025,221
20141201|2014-06-26 09:00,26,155.125,155.2,154.4,154.425,672
20141201|2014-06-26 09:30,26,154.5,154.75,154.325,154.575,565
20141201|2014-06-26 10:00,26,154.575,154.775,154.45,154.625,227
20141201|2014-06-26 10:30,26,154.7,155.275,154.7,155.275,282
20141201|2014-06-26 11:00,26,155.275,155.275,154.825,155.1,270
20141201|2014-06-26 11:30,26,155.1,155.3,155.075,155.225,202
20141201|2014-06-26 12:00,26,155.25,155.45,155.15,155.35,505
20141201|2014-06-26 12:30,26,155.375,155.7,155.25,155.65,805
20141201|2014-06-26 13:00,26,155.7,155.9,155.675,155.775,541
20141201|2014-06-26 13:30,26,155.775,155.9,155.625,155.7,66
20141201|2014-06-26 14:00,26,155.75,155.85,155.575,155.6,88
20141201|2014-06-26 14:30,26,155.6,155.6,155.6,155.6,10
20141201|2014-06-26 15:00,26,155.55,155.55,155.425,155.425,7
20141201|2014-06-26 15:30,26,155.575,155.75,155.525,155.75,24
20141201|2014-06-26 17:00,27,155.6,155.75,155.6,155.7,7
20141201|2014-06-26 17:30,27,155.6,155.7,155.3,155.3,22
20141201|2014-06-26 18:00,27,155.325,155.4,155.275,155.275,14
20141201|2014-06-26 19:00,27,155.325,155.325,155.075,155.075,9
20141201|2014-06-26 19:30,27,155.075,155.15,155.025,155.15,12
20141201|2014-06-26 20:00,27,155.15,155.25,154.75,154.9,50
20141201|2014-06-26 20:30,27,154.95,154.95,154.95,154.95,1
20141201|2014-06-26 21:00,27,154.9,155.175,154.9,155.075,5
20141201|2014-06-26 21:30,27,154.925,155.025,154.925,155.025,6
20141201|2014-06-26 22:00,27,155,155.125,155,155.025,8
20141201|2014-06-26 22:30,27,155,155,154.925,154.925,9
20141201|2014-06-26 23:00,27,154.925,154.925,154.925,154.925,3
20141201|2014-06-26 23:30,27,154.9,154.9,154.9,154.9,1
20141201|2014-06-27 02:00,27,154.975,154.975,154.975,154.975,1
20141201|2014-06-27 04:30,27,154.875,154.875,154.875,154.875,1
20141201|2014-06-27 05:00,27,154.85,154.85,154.825,154.825,3
20141201|2014-06-27 05:30,27,154.925,154.925,154.925,154.925,2
20141201|2014-06-27 06:30,27,154.975,155,154.975,155,10
20141201|2014-06-27 07:00,27,155,155.025,154.95,155.025,69
20141201|2014-06-27 07:30,27,155.075,155.125,155,155.05,19
20141201|2014-06-27 08:00,27,155.05,155.075,154.625,154.65,133
20141201|2014-06-27 08:30,27,154.65,155.2,154.525,155.2,281
20141201|2014-06-27 09:00,27,155.2,155.25,154.775,155.175,442
20141201|2014-06-27 09:30,27,155.1,155.35,154.9,155.225,431
20141201|2014-06-27 10:00,27,155.175,155.5,155.175,155.3,275
20141201|2014-06-27 10:30,27,155.325,155.325,154.65,154.75,408
20141201|2014-06-27 11:00,27,154.7,154.975,154.5,154.775,484
20141201|2014-06-27 11:30,27,154.75,155.4,154.425,154.5,823
20141201|2014-06-27 12:00,27,154.5,154.625,153.85,154.475,621
20141201|2014-06-27 12:30,27,154.5,154.675,154.1,154.175,496
20141201|2014-06-27 13:00,27,154.2,154.575,154.2,154.55,151
20141201|2014-06-27 13:30,27,154.525,154.6,154.5,154.6,33
20141201|2014-06-30 09:00,30,155.3,155.825,154.85,155.375,1019
20141201|2014-06-30 09:30,30,155.325,155.325,153.4,153.725,724
20141201|2014-06-30 10:00,30,153.7,153.725,152.825,153.1,674
20141201|2014-06-30 10:30,30,153.1,153.675,153,153.525,176
20141201|2014-06-30 11:00,30,153.475,154.125,153.4,154.125,398
20141201|2014-06-30 11:30,30,154.15,154.175,153.7,154.175,209
20141201|2014-06-30 12:00,30,154.2,154.2,153.425,153.425,189
20141201|2014-06-30 12:30,30,153.425,153.725,153.4,153.6,583
20141201|2014-06-30 13:00,30,153.55,154.025,153.55,154.025,288
20141201|2014-06-30 13:30,30,153.975,153.975,153.775,153.925,36
20141201|2014-06-30 14:00,30,153.975,153.975,153.95,153.975,17
20141201|2014-06-30 14:30,30,154.05,154.125,154.025,154.1,7
20141201|2014-06-30 15:00,30,154.05,154.075,154.025,154.075,3
20141201|2014-06-30 15:30,30,154.025,154.025,153.975,153.975,8
20141201|2014-06-30 17:00,1,154,154.2,154,154.2,19
20141201|2014-06-30 17:30,1,154.3,154.3,154.3,154.3,3
20141201|2014-06-30 18:00,1,154.35,154.35,154.175,154.175,5
20141201|2014-06-30 18:30,1,154.15,154.325,154.125,154.3,5
20141201|2014-06-30 19:00,1,154.325,154.475,154.225,154.475,27
20141201|2014-06-30 19:30,1,154.5,154.775,154.5,154.775,11
20141201|2014-06-30 20:00,1,154.8,154.8,154.725,154.725,11
20141201|2014-06-30 20:30,1,154.725,154.825,154.725,154.825,11
20141201|2014-06-30 21:00,1,154.85,154.85,154.75,154.75,4
20141201|2014-06-30 23:00,1,154.8,154.8,154.8,154.8,7
20141201|2014-07-01 00:00,1,154.75,154.75,154.75,154.75,2
20141201|2014-07-01 02:00,1,154.7,154.7,154.525,154.525,7
20141201|2014-07-01 02:30,1,154.525,154.6,154.35,154.35,13
20141201|2014-07-01 03:00,1,154.4,154.4,154.4,154.4,1
20141201|2014-07-01 03:30,1,154.225,154.225,154.2,154.2,3
20141201|2014-07-01 04:00,1,154.225,154.225,154.225,154.225,5
20141201|2014-07-01 05:00,1,154.175,154.275,154.175,154.275,6
20141201|2014-07-01 05:30,1,154.25,154.25,154.2,154.225,4
20141201|2014-07-01 06:00,1,154.35,154.5,154.35,154.5,5
20141201|2014-07-01 06:30,1,154.8,154.8,154.625,154.65,10
20141201|2014-07-01 07:00,1,154.675,154.85,154.675,154.825,13
20141201|2014-07-01 07:30,1,154.85,155.15,154.825,155.1,35
20141201|2014-07-01 08:00,1,155.075,155.075,154.925,154.925,60
20141201|2014-07-01 08:30,1,154.95,155.05,154.95,155,279
20141201|2014-07-01 09:00,1,155,155.3,154.525,154.65,611
20141201|2014-07-01 09:30,1,154.625,155.025,154.55,154.775,695
20141201|2014-07-01 10:00,1,154.775,154.975,154.575,154.6,382
20141201|2014-07-01 10:30,1,154.6,155.1,154.575,155.05,461
20141201|2014-07-01 11:00,1,155.1,155.325,155.025,155.225,387
20141201|2014-07-01 11:30,1,155.25,155.425,155.25,155.3,267
20141201|2014-07-01 12:00,1,155.275,155.55,155.275,155.55,325
20141201|2014-07-01 12:30,1,155.525,155.525,155.175,155.275,605
20141201|2014-07-01 13:00,1,155.325,155.4,155.25,155.4,114
20141201|2014-07-01 13:30,1,155.325,155.425,155.325,155.425,7
20141201|2014-07-01 14:00,1,155.425,155.425,155.35,155.35,6
20141201|2014-07-01 14:30,1,155.425,155.5,155.425,155.475,19
20141201|2014-07-01 15:00,1,155.35,155.4,155.35,155.375,22
20141201|2014-07-01 15:30,1,155.425,155.5,155.025,155.45,30
20141201|2014-07-01 17:00,2,155.175,155.425,155.025,155.2,15
20141201|2014-07-01 18:00,2,155.125,155.325,155.1,155.325,11
20141201|2014-07-01 18:30,2,155.3,155.475,155.3,155.475,7
20141201|2014-07-01 19:00,2,155.475,155.55,155.45,155.45,49
20141201|2014-07-01 19:30,2,155.45,155.5,155.375,155.4,16
20141201|2014-07-01 20:00,2,155.4,155.4,155.4,155.4,6
20141201|2014-07-01 20:30,2,155.375,155.4,155.375,155.4,7
20141201|2014-07-01 21:30,2,155.4,155.4,155.4,155.4,2
20141201|2014-07-01 22:00,2,155.35,155.35,155.35,155.35,2
20141201|2014-07-01 22:30,2,155.4,155.4,155.4,155.4,2
20141201|2014-07-01 23:00,2,155.4,155.425,155.4,155.425,3
20141201|2014-07-01 23:30,2,155.4,155.5,155.4,155.5,20
20141201|2014-07-02 00:00,2,155.5,155.5,155.5,155.5,3
20141201|2014-07-02 01:30,2,155.4,155.4,155.4,155.4,1
20141201|2014-07-02 02:00,2,155.4,155.5,155.4,155.5,4
20141201|2014-07-02 02:30,2,155.5,155.5,155.475,155.475,3
20141201|2014-07-02 03:30,2,155.475,155.475,155.475,155.475,1
20141201|2014-07-02 04:00,2,155.525,155.625,155.525,155.625,34
20141201|2014-07-02 04:30,2,155.575,155.625,155.575,155.575,8
20141201|2014-07-02 05:00,2,155.625,155.65,155.625,155.65,10
20141201|2014-07-02 05:30,2,155.575,155.625,155.575,155.625,9
20141201|2014-07-02 06:00,2,155.575,155.625,155.55,155.625,10
20141201|2014-07-02 06:30,2,155.625,155.65,155.55,155.55,12
20141201|2014-07-02 07:00,2,155.525,155.775,155.525,155.775,71
20141201|2014-07-02 07:30,2,155.8,155.9,155.775,155.9,45
20141201|2014-07-02 08:00,2,155.85,156.025,155.85,155.9,180
20141201|2014-07-02 08:30,2,156,156.075,155.8,156.025,127
20141201|2014-07-02 09:00,2,156.025,156.025,155.525,155.875,564
20141201|2014-07-02 09:30,2,155.85,156.075,155.8,155.9,808
20141201|2014-07-02 10:00,2,155.95,156,154.65,154.775,657
20141201|2014-07-02 10:30,2,154.775,155.4,154.575,155.125,614
20141201|2014-07-02 11:00,2,155.175,155.5,155.1,155.15,600
20141201|2014-07-02 11:30,2,155.1,155.1,154.625,154.825,433
20141201|2014-07-02 12:00,2,154.8,155.35,154.65,155.3,329
20141201|2014-07-02 12:30,2,155.35,155.675,155.2,155.625,449
20141201|2014-07-02 13:00,2,155.6,156,155.525,155.925,312
20141201|2014-07-02 13:30,2,155.95,156.4,155.9,156.4,306
20141201|2014-07-02 14:00,2,156.4,157.45,156.2,157.225,353
20141201|2014-07-02 14:30,2,157.15,157.225,156.275,156.875,222
20141201|2014-07-02 15:00,2,156.825,157.25,156.75,156.875,89
20141201|2014-07-02 15:30,2,156.875,157.025,156.65,156.75,68
20141201|2014-07-02 17:00,3,156.75,156.8,156.525,156.55,14
20141201|2014-07-02 17:30,3,156.75,156.75,156.75,156.75,2
20141201|2014-07-02 18:00,3,156.55,156.55,156.5,156.5,3
20141201|2014-07-02 18:30,3,156.5,156.5,156.45,156.45,4
20141201|2014-07-02 19:00,3,156.475,156.5,156.475,156.5,8
20141201|2014-07-02 19:30,3,156.625,156.625,156.45,156.45,4
20141201|2014-07-02 20:30,3,156.525,156.625,156.525,156.625,6
20141201|2014-07-02 21:00,3,156.475,156.675,156.475,156.675,5
20141201|2014-07-02 22:00,3,156.55,156.55,156.55,156.55,4
20141201|2014-07-02 23:30,3,156.625,156.65,156.625,156.65,3
20141201|2014-07-03 00:00,3,156.625,156.7,156.625,156.7,3
20141201|2014-07-03 00:30,3,156.6,156.6,156.525,156.525,4
20141201|2014-07-03 03:30,3,156.525,156.525,156.45,156.525,10
20141201|2014-07-03 04:00,3,156.625,156.625,156.625,156.625,2
20141201|2014-07-03 05:00,3,156.625,156.65,156.625,156.65,2
20141201|2014-07-03 05:30,3,156.475,156.5,156.45,156.475,9
20141201|2014-07-03 06:00,3,156.475,156.475,156.35,156.375,15
20141201|2014-07-03 06:30,3,156.325,156.35,156.225,156.325,37
20141201|2014-07-03 07:00,3,156.35,156.375,156.35,156.35,7
20141201|2014-07-03 07:30,3,156.45,156.675,156.375,156.675,46
20141201|2014-07-03 08:00,3,156.45,156.65,156.225,156.6,131
20141201|2014-07-03 08:30,3,156.625,156.75,156.325,156.4,147
20141201|2014-07-03 09:00,3,156.475,156.5,155.975,156.125,255
20141201|2014-07-03 09:30,3,156.075,156.275,155.875,155.9,323
20141201|2014-07-03 10:00,3,155.9,156,155.625,155.65,504
20141201|2014-07-03 10:30,3,155.625,155.95,155.5,155.825,525
20141201|2014-07-03 11:00,3,155.825,156.3,155.8,156.275,676
20141201|2014-07-03 11:30,3,156.275,156.475,156.05,156.05,681
20141201|2014-07-03 12:00,3,156.1,156.1,155.975,155.975,274
20141201|2014-07-07 09:00,7,156.025,156.85,155.875,156.325,669
20141201|2014-07-07 09:30,7,156.375,156.65,156.225,156.55,832
20141201|2014-07-07 10:00,7,156.5,156.725,156.3,156.525,490
20141201|2014-07-07 10:30,7,156.525,156.625,155.625,156,753
20141201|2014-07-07 11:00,7,155.9,156.2,155.675,155.675,210
20141201|2014-07-07 11:30,7,155.725,155.875,155.05,155.1,396
20141201|2014-07-07 12:00,7,155.075,155.65,155,155.375,247
20141201|2014-07-07 12:30,7,155.6,155.875,155.35,155.35,473
20141201|2014-07-07 13:00,7,155.35,155.425,155.3,155.35,213
20141201|2014-07-07 13:30,7,155.375,155.475,155.375,155.4,17
20141201|2014-07-07 14:00,7,155.425,155.5,155.375,155.475,22
20141201|2014-07-07 14:30,7,155.475,155.475,155.4,155.45,43
20141201|2014-07-07 15:00,7,155.45,155.5,155.45,155.45,7
20141201|2014-07-07 15:30,7,155.45,155.575,155.45,155.45,23
20141201|2014-07-07 17:00,8,155.425,155.425,155.325,155.325,5
20141201|2014-07-07 17:30,8,155.325,155.325,155.25,155.25,12
20141201|2014-07-07 18:00,8,155.25,155.25,155.25,155.25,5
20141201|2014-07-07 18:30,8,155.175,155.175,155.025,155.025,6
20141201|2014-07-07 19:00,8,155.025,155.15,155.025,155.125,9
20141201|2014-07-07 19:30,8,155.125,155.325,155.025,155.275,7
20141201|2014-07-07 20:00,8,155.375,155.375,155.375,155.375,1
20141201|2014-07-07 20:30,8,155.475,155.475,155.425,155.425,6
20141201|2014-07-07 22:00,8,155.45,155.45,155.45,155.45,1
20141201|2014-07-08 00:00,8,155.475,155.475,155.475,155.475,3
20141201|2014-07-08 01:30,8,155.425,155.425,155.4,155.4,2
20141201|2014-07-08 03:00,8,155.425,155.425,155.4,155.4,2
20141201|2014-07-08 03:30,8,155.45,155.475,155.45,155.475,7
20141201|2014-07-08 04:00,8,155.45,155.45,155.45,155.45,1
20141201|2014-07-08 04:30,8,155.4,155.4,155.4,155.4,2
20141201|2014-07-08 05:00,8,155.4,155.4,155.4,155.4,1
20141201|2014-07-08 06:00,8,155.375,155.375,155.35,155.35,2
20141201|2014-07-08 06:30,8,155.35,155.35,155.225,155.225,6
20141201|2014-07-08 07:00,8,155.325,155.6,155.2,155.575,23
20141201|2014-07-08 07:30,8,155.55,155.55,155.225,155.25,10
20141201|2014-07-08 08:00,8,155.25,155.25,154.75,154.75,199
20141201|2014-07-08 08:30,8,154.775,155.125,154.725,154.9,493
20141201|2014-07-08 09:00,8,154.9,155.075,154.2,154.525,1103
20141201|2014-07-08 09:30,8,154.525,155.05,154.4,155.05,541
20141201|2014-07-08 10:00,8,155.075,155.075,154.75,154.825,287
20141201|2014-07-08 10:30,8,154.8,155.025,154.8,154.825,247
20141201|2014-07-08 11:00,8,154.85,154.925,154.75,154.85,263
20141201|2014-07-08 11:30,8,154.85,154.85,154.7,154.725,351
20141201|2014-07-08 12:00,8,154.725,154.8,154.625,154.675,318
20141201|2014-07-08 12:30,8,154.675,155.375,154.65,155.3,1458
20141201|2014-07-08 13:00,8,155.325,155.325,155.2,155.225,409
20141201|2014-07-08 13:30,8,155.225,155.275,155.225,155.275,25
20141201|2014-07-08 14:00,8,155.275,155.3,155.2,155.2,65
20141201|2014-07-08 14:30,8,155.2,155.275,155.2,155.225,41
20141201|2014-07-08 15:00,8,155.275,155.325,155.225,155.3,19
20141201|2014-07-08 15:30,8,155.3,155.5,155.3,155.475,48
20141201|2014-07-08 17:00,9,155.35,155.35,155.175,155.35,23
20141201|2014-07-08 17:30,9,155.5,155.625,155.475,155.475,14
20141201|2014-07-08 18:00,9,155.55,155.55,155.475,155.475,11
20141201|2014-07-08 18:30,9,155.475,155.475,155.475,155.475,1
20141201|2014-07-08 19:00,9,155.5,155.5,155.5,155.5,1
20141201|2014-07-08 19:30,9,155.575,155.575,155.575,155.575,1
20141201|2014-07-08 20:30,9,155.45,155.45,155.45,155.45,2
20141201|2014-07-08 21:30,9,155.45,155.45,155.45,155.45,2
20141201|2014-07-08 22:00,9,155.55,155.55,155.55,155.55,2
20141201|2014-07-09 00:00,9,155.525,155.525,155.5,155.5,3
20141201|2014-07-09 00:30,9,155.5,155.5,155.475,155.475,2
20141201|2014-07-09 02:00,9,155.525,155.575,155.5,155.575,3
20141201|2014-07-09 02:30,9,155.575,155.575,155.575,155.575,2
20141201|2014-07-09 03:00,9,155.525,155.525,155.525,155.525,2
20141201|2014-07-09 03:30,9,155.575,155.6,155.575,155.6,5
20141201|2014-07-09 04:00,9,155.525,155.625,155.525,155.625,5
20141201|2014-07-09 05:00,9,155.625,155.625,155.625,155.625,4
20141201|2014-07-09 05:30,9,155.675,155.675,155.675,155.675,1
20141201|2014-07-09 06:00,9,155.725,155.85,155.725,155.85,39
20141201|2014-07-09 06:30,9,155.875,156.05,155.875,155.95,136
20141201|2014-07-09 07:00,9,156,156.075,155.925,156.025,43
20141201|2014-07-09 07:30,9,155.95,156.05,155.95,156.05,40
20141201|2014-07-09 08:00,9,156.075,156.3,156.05,156.3,134
20141201|2014-07-09 08:30,9,156.25,156.525,156.2,156.275,142
20141201|2014-07-09 09:00,9,156.325,156.35,155.875,156.1,411
20141201|2014-07-09 09:30,9,156.05,156.175,155.575,156.025,615
20141201|2014-07-09 10:00,9,156.075,156.1,155,155.05,585
20141201|2014-07-09 10:30,9,155.05,155.15,154.3,154.35,964
20141201|2014-07-09 11:00,9,154.45,154.95,154.1,154.2,594
20141201|2014-07-09 11:30,9,154.2,154.225,152.425,152.775,1212
20141201|2014-07-09 12:00,9,152.775,153.1,152.525,153.1,479
20141201|2014-07-09 12:30,9,153.1,154.15,153.1,153.95,2033
20141201|2014-07-09 13:00,9,153.95,154.1,153.75,154.05,679
20141201|2014-07-09 13:30,9,154.075,154.125,153.975,154.05,134
20141201|2014-07-09 14:00,9,154.05,154.125,154.025,154.1,42
20141201|2014-07-09 14:30,9,154.025,154.15,154,154.125,52
20141201|2014-07-09 15:00,9,154.125,154.2,154.125,154.175,61
20141201|2014-07-09 15:30,9,154.175,154.2,154.025,154.025,50
20141201|2014-07-09 17:30,10,154.325,154.55,154.325,154.4,18
20141201|2014-07-09 18:30,10,154.3,154.3,154.225,154.3,10
20141201|2014-07-09 19:00,10,154.3,154.3,154.2,154.275,9
20141201|2014-07-09 19:30,10,154.3,154.3,154.3,154.3,9
20141201|2014-07-09 20:00,10,154.225,154.225,154.2,154.2,2
20141201|2014-07-09 21:00,10,154.2,154.2,154.175,154.175,5
20141201|2014-07-09 21:30,10,154.175,154.175,154.175,154.175,7
20141201|2014-07-09 22:00,10,154.15,154.15,154.1,154.1,5
20141201|2014-07-09 22:30,10,154.1,154.175,154.05,154.05,10
20141201|2014-07-09 23:00,10,154.025,154.025,154.025,154.025,1
20141201|2014-07-10 01:30,10,154.175,154.175,154.175,154.175,2
20141201|2014-07-10 02:00,10,154.175,154.2,154.175,154.2,3
20141201|2014-07-10 02:30,10,154.225,154.225,154.025,154.025,13
20141201|2014-07-10 03:30,10,154.075,154.1,154.025,154.1,5
20141201|2014-07-10 04:00,10,154.025,154.1,153.975,153.975,20
20141201|2014-07-10 04:30,10,153.95,153.95,153.95,153.95,2
20141201|2014-07-10 05:00,10,153.925,153.925,153.9,153.9,4
20141201|2014-07-10 05:30,10,153.875,153.875,153.775,153.85,17
20141201|2014-07-10 06:00,10,153.825,153.975,153.775,153.775,38
20141201|2014-07-10 06:30,10,153.85,153.85,153.575,153.775,52
20141201|2014-07-10 07:00,10,153.725,153.875,153.575,153.75,55
20141201|2014-07-10 07:30,10,153.75,153.75,152.95,153.525,201
20141201|2014-07-10 08:00,10,153.5,153.5,151.95,152.275,697
20141201|2014-07-10 08:30,10,152.2,152.525,151.725,151.725,375
20141201|2014-07-10 09:00,10,151.7,151.925,151.275,151.3,1071
20141201|2014-07-10 09:30,10,151.35,152.3,151.05,152.175,1086
20141201|2014-07-10 10:00,10,152.1,152.575,151.825,152.575,640
20141201|2014-07-10 10:30,10,152.55,152.875,151.575,152.15,646
20141201|2014-07-10 11:00,10,152.15,152.175,151.875,151.925,350
20141201|2014-07-10 11:30,10,151.95,152.025,151.65,151.7,416
20141201|2014-07-10 12:00,10,151.75,152.15,151.6,152.025,283
20141201|2014-07-10 12:30,10,152.075,152.3,151.75,151.975,614
20141201|2014-07-10 13:00,10,152,152.125,151.875,152.075,510
20141201|2014-07-10 13:30,10,152.125,152.35,152.125,152.225,128
20141201|2014-07-10 14:00,10,152.25,152.25,152.1,152.1,38
20141201|2014-07-10 14:30,10,152.1,152.1,152.1,152.1,4
20141201|2014-07-10 15:00,10,152.075,152.175,152.025,152.025,7
20141201|2014-07-10 15:30,10,152.05,152.3,152.025,152.3,34
20141201|2014-07-10 17:00,11,152.025,152.05,151.5,151.85,43
20141201|2014-07-10 17:30,11,151.85,152,151.525,152,42
20141201|2014-07-10 18:00,11,151.95,152.05,151.925,152.025,5
20141201|2014-07-10 19:00,11,151.9,151.9,151.5,151.5,56
20141201|2014-07-10 19:30,11,151.5,151.6,151.5,151.5,9
20141201|2014-07-10 20:00,11,151.5,151.6,151.5,151.5,40
20141201|2014-07-10 20:30,11,151.5,151.55,151.5,151.55,36
20141201|2014-07-10 21:00,11,151.55,151.55,151.5,151.5,22
20141201|2014-07-10 21:30,11,151.5,151.525,151.5,151.5,10
20141201|2014-07-10 22:00,11,151.575,151.575,151.5,151.5,13
20141201|2014-07-10 23:30,11,151.5,151.5,151.5,151.5,2
20141201|2014-07-11 00:00,11,151.4,151.4,151.4,151.4,1
20141201|2014-07-11 01:00,11,151.525,151.575,151.525,151.525,6
20141201|2014-07-11 02:00,11,151.65,151.65,151.625,151.625,2
20141201|2014-07-11 04:00,11,151.4,151.4,151.4,151.4,2
20141201|2014-07-11 04:30,11,151.575,151.575,151.575,151.575,4
20141201|2014-07-11 05:30,11,151.6,151.6,151.6,151.6,1
20141201|2014-07-11 06:00,11,151.55,151.925,151.55,151.925,61
20141201|2014-07-11 06:30,11,152,152.075,151.85,152.05,12
20141201|2014-07-11 07:00,11,152.025,152.025,151.825,151.85,35
20141201|2014-07-11 07:30,11,151.85,152.175,151.775,152.1,97
20141201|2014-07-11 08:00,11,152.025,152.15,151.85,152,80
20141201|2014-07-11 08:30,11,151.9,152.075,151.85,151.975,244
20141201|2014-07-11 09:00,11,151.95,152.075,151.425,151.525,702
20141201|2014-07-11 09:30,11,151.525,151.575,150.825,151.075,954
20141201|2014-07-11 10:00,11,151.025,151.175,150.85,151.05,351
20141201|2014-07-11 10:30,11,151.075,151.8,151.05,151.3,659
20141201|2014-07-11 11:00,11,151.325,151.45,151.075,151.375,350
20141201|2014-07-11 11:30,11,151.425,151.7,151.075,151.3,364
20141201|2014-07-11 12:00,11,151.375,152.4,151.35,151.95,429
20141201|2014-07-11 12:30,11,151.925,153.075,151.9,153.025,977
20141201|2014-07-11 13:00,11,153.075,153.4,153.025,153.1,524
20141201|2014-07-11 13:30,11,153.05,153.15,153.05,153.125,26
20141201|2014-07-14 09:00,14,153,153.4,152.625,152.825,752
20141201|2014-07-14 09:30,14,152.825,152.825,151.875,151.875,746
20141201|2014-07-14 10:00,14,151.875,152.175,151.475,151.675,448
20141201|2014-07-14 10:30,14,151.75,152.2,151.7,152.175,314
20141201|2014-07-14 11:00,14,152.1,152.85,152.025,152.525,355
20141201|2014-07-14 11:30,14,152.5,152.8,152.175,152.35,346
20141201|2014-07-14 12:00,14,152.375,152.375,151.925,152,260
20141201|2014-07-14 12:30,14,152,152.325,151.7,152.125,1057
20141201|2014-07-14 13:00,14,152.1,152.475,152.05,152.4,268
20141201|2014-07-14 13:30,14,152.375,152.45,152.3,152.3,38
20141201|2014-07-14 14:00,14,152.25,152.25,152.2,152.25,12
20141201|2014-07-14 14:30,14,152.325,152.325,152.3,152.3,2
20141201|2014-07-14 15:00,14,152.25,152.25,152.175,152.175,5
20141201|2014-07-14 15:30,14,152.175,152.2,152.175,152.2,7
20141201|2014-07-14 17:00,15,152.225,152.325,152,152,67
20141201|2014-07-14 17:30,15,152,152,151.85,151.95,37
20141201|2014-07-14 18:00,15,151.9,152,151.9,152,108
20141201|2014-07-14 18:30,15,152.25,152.25,152.175,152.175,4
20141201|2014-07-14 19:00,15,152.2,152.25,152.15,152.15,5
20141201|2014-07-14 20:30,15,152.25,152.25,152.25,152.25,1
20141201|2014-07-14 21:00,15,152.275,152.275,152.275,152.275,1
20141201|2014-07-14 21:30,15,152.3,152.35,152.3,152.35,3
20141201|2014-07-14 22:00,15,152.225,152.225,152.2,152.225,5
20141201|2014-07-14 23:30,15,152.275,152.275,152.275,152.275,1
20141201|2014-07-15 00:00,15,152.5,152.5,152.5,152.5,1
20141201|2014-07-15 01:00,15,152.35,152.35,152.25,152.25,2
20141201|2014-07-15 01:30,15,152.225,152.225,152.225,152.225,1
20141201|2014-07-15 02:00,15,152.15,152.15,152.15,152.15,2
20141201|2014-07-15 03:00,15,152.175,152.175,152.175,152.175,1
20141201|2014-07-15 04:00,15,152.15,152.15,152.15,152.15,4
20141201|2014-07-15 06:30,15,152.425,152.425,152.425,152.425,1
20141201|2014-07-15 07:00,15,152.45,152.7,152.45,152.675,27
20141201|2014-07-15 07:30,15,152.775,152.9,152.525,152.8,67
20141201|2014-07-15 08:00,15,152.8,152.8,152.625,152.8,21
20141201|2014-07-15 08:30,15,152.725,152.9,152.7,152.875,73
20141201|2014-07-15 09:00,15,152.95,153.05,152.55,152.85,302
20141201|2014-07-15 09:30,15,152.875,153.1,152.425,152.65,544
20141201|2014-07-15 10:00,15,152.625,152.625,152.2,152.3,534
20141201|2014-07-15 10:30,15,152.3,152.45,151.95,152.4,432
20141201|2014-07-15 11:00,15,152.325,152.65,152.125,152.55,339
20141201|2014-07-15 11:30,15,152.625,152.7,152.35,152.475,112
20141201|2014-07-15 12:00,15,152.425,152.525,152.35,152.35,126
20141201|2014-07-15 12:30,15,152.4,152.7,152.325,152.525,392
20141201|2014-07-15 13:00,15,152.525,152.575,152.375,152.45,289
20141201|2014-07-15 13:30,15,152.475,152.475,152.45,152.475,8
20141201|2014-07-15 14:00,15,152.45,152.45,152.45,152.45,3
20141201|2014-07-15 14:30,15,152.5,152.5,152.45,152.475,9
20141201|2014-07-15 15:00,15,152.5,152.5,152.475,152.5,6
20141201|2014-07-15 15:30,15,152.45,152.45,152.375,152.375,10
20141201|2014-07-15 17:00,16,152.5,152.5,152.35,152.35,2
20141201|2014-07-15 17:30,16,152.3,152.3,152.3,152.3,1
20141201|2014-07-15 19:00,16,152.425,152.425,152.35,152.35,3
20141201|2014-07-15 19:30,16,152.4,152.4,152.4,152.4,1
20141201|2014-07-15 21:30,16,152.3,152.3,152.3,152.3,1
20141201|2014-07-16 01:00,16,152.35,152.375,152.35,152.375,2
20141201|2014-07-16 03:30,16,152.375,152.375,152.375,152.375,1
20141201|2014-07-16 04:00,16,152.45,152.45,152.45,152.45,1
20141201|2014-07-16 05:30,16,152.45,152.45,152.375,152.375,11
20141201|2014-07-16 06:00,16,152.425,152.425,152.3,152.325,12
20141201|2014-07-16 06:30,16,152.275,152.275,152.125,152.225,41
20141201|2014-07-16 07:00,16,152.225,152.225,152.175,152.2,20
20141201|2014-07-16 07:30,16,152.225,152.25,152.125,152.125,73
20141201|2014-07-16 08:00,16,152.125,152.125,151.75,152,135
20141201|2014-07-16 08:30,16,152,152,151.85,151.85,57
20141201|2014-07-16 09:00,16,151.875,152.05,151.55,151.875,624
20141201|2014-07-16 09:30,16,151.95,152.2,151.575,151.825,535
20141201|2014-07-16 10:00,16,151.85,151.925,151.65,151.775,259
20141201|2014-07-16 10:30,16,151.775,151.8,151.525,151.675,311
20141201|2014-07-16 11:00,16,151.675,151.9,151.6,151.675,265
20141201|2014-07-16 11:30,16,151.725,152.175,151.675,151.675,402
20141201|2014-07-16 12:00,16,151.75,152.05,151.675,151.9,114
20141201|2014-07-16 12:30,16,151.925,152.15,151.725,152.15,776
20141201|2014-07-16 13:00,16,152.125,152.4,151.875,152.35,362
20141201|2014-07-16 13:30,16,152.325,152.45,152.25,152.45,30
20141201|2014-07-16 14:00,16,152.375,152.525,152.325,152.525,150
20141201|2014-07-16 14:30,16,152.525,152.8,152.5,152.5,182
20141201|2014-07-16 15:00,16,152.575,152.6,152.475,152.475,23
20141201|2014-07-16 15:30,16,152.375,152.7,152.3,152.55,74
20141201|2014-07-16 17:00,17,152.8,153,152.75,153,65
20141201|2014-07-16 17:30,17,153,153.1,152.875,152.875,63
20141201|2014-07-16 18:00,17,152.875,153,152.85,152.85,13
20141201|2014-07-16 18:30,17,152.85,152.875,152.85,152.875,3
20141201|2014-07-16 19:00,17,152.725,152.775,152.7,152.775,7
20141201|2014-07-16 19:30,17,152.825,152.85,152.75,152.75,14
20141201|2014-07-16 20:00,17,152.75,152.75,152.75,152.75,2
20141201|2014-07-16 20:30,17,152.725,152.725,152.725,152.725,1
20141201|2014-07-16 21:00,17,152.7,152.7,152.675,152.675,10
20141201|2014-07-16 21:30,17,152.85,152.85,152.85,152.85,1
20141201|2014-07-16 22:30,17,152.65,152.65,152.65,152.65,1
20141201|2014-07-16 23:00,17,152.65,152.65,152.65,152.65,3
20141201|2014-07-16 23:30,17,152.625,152.625,152.55,152.55,3
20141201|2014-07-17 03:30,17,152.675,152.75,152.65,152.75,8
20141201|2014-07-17 04:00,17,152.675,152.675,152.675,152.675,2
20141201|2014-07-17 05:00,17,152.775,152.775,152.675,152.675,3
20141201|2014-07-17 05:30,17,152.675,152.675,152.675,152.675,1
20141201|2014-07-17 06:00,17,152.725,152.8,152.725,152.8,13
20141201|2014-07-17 06:30,17,152.775,152.8,152.7,152.8,10
20141201|2014-07-17 07:00,17,152.8,152.925,152.725,152.925,23
20141201|2014-07-17 07:30,17,152.875,152.95,152.85,152.95,41
20141201|2014-07-17 08:00,17,152.95,153.2,152.9,153.15,157
20141201|2014-07-17 08:30,17,153.225,153.675,153.125,153.65,253
20141201|2014-07-17 09:00,17,153.6,153.65,152.775,153.25,492
20141201|2014-07-17 09:30,17,153.275,153.6,153.175,153.35,306
20141201|2014-07-17 10:00,17,153.375,153.375,153.075,153.275,294
20141201|2014-07-17 10:30,17,153.225,153.275,152.975,153.175,420
20141201|2014-07-17 11:00,17,153.125,153.4,153.1,153.4,268
20141201|2014-07-17 11:30,17,153.4,153.85,153.4,153.725,375
20141201|2014-07-17 12:00,17,153.725,153.775,153.375,153.525,139
20141201|2014-07-17 12:30,17,153.5,153.975,153.425,153.9,388
20141201|2014-07-17 13:00,17,153.875,154.075,153.65,153.65,275
20141201|2014-07-17 13:30,17,153.65,153.675,153.4,153.4,40
20141201|2014-07-17 14:00,17,153.325,153.45,153.275,153.275,12
20141201|2014-07-17 14:30,17,153.35,153.425,153.175,153.3,25
20141201|2014-07-17 15:00,17,153.25,153.25,153.125,153.125,16
20141201|2014-07-17 15:30,17,153.15,153.2,153.075,153.075,12
20141201|2014-07-17 17:00,18,153.35,153.5,153.1,153.5,29
20141201|2014-07-17 18:00,18,153.5,153.525,153.45,153.525,8
20141201|2014-07-17 19:00,18,153.525,153.525,153.375,153.375,4
20141201|2014-07-17 20:30,18,153.2,153.2,153.2,153.2,1
20141201|2014-07-17 22:00,18,153.275,153.275,153.2,153.2,6
20141201|2014-07-18 02:00,18,153.175,153.175,153.175,153.175,2
20141201|2014-07-18 02:30,18,153.2,153.225,153.2,153.225,3
20141201|2014-07-18 03:30,18,153.25,153.25,153.25,153.25,4
20141201|2014-07-18 04:00,18,153.175,153.175,153.15,153.15,5
20141201|2014-07-18 04:30,18,153.125,153.125,153.125,153.125,1
20141201|2014-07-18 05:00,18,153.2,153.225,153.1,153.1,17
20141201|2014-07-18 05:30,18,153.075,153.075,153.075,153.075,1
20141201|2014-07-18 06:00,18,153.05,153.225,153.05,153.225,5
20141201|2014-07-18 06:30,18,153.275,153.375,153.275,153.375,5
20141201|2014-07-18 07:00,18,153.45,153.45,153.45,153.45,5
20141201|2014-07-18 07:30,18,153.425,153.425,153.4,153.4,4
20141201|2014-07-18 08:00,18,153.525,153.65,153.525,153.6,25
20141201|2014-07-18 08:30,18,153.7,153.875,153.6,153.775,133
20141201|2014-07-18 09:00,18,153.825,154.4,153.6,154.4,614
20141201|2014-07-18 09:30,18,154.4,154.7,154.125,154.4,589
20141201|2014-07-18 10:00,18,154.425,154.6,154.4,154.475,377
20141201|2014-07-18 10:30,18,154.475,154.575,154.45,154.45,323
20141201|2014-07-18 11:00,18,154.45,154.525,154.25,154.45,153
20141201|2014-07-18 11:30,18,154.45,154.5,154.35,154.375,138
20141201|2014-07-18 12:00,18,154.4,154.6,154.25,154.5,288
20141201|2014-07-18 12:30,18,154.5,154.65,154.3,154.55,572
20141201|2014-07-18 13:00,18,154.525,154.65,154.325,154.425,325
20141201|2014-07-18 13:30,18,154.425,154.5,154.4,154.425,37
20141201|2014-07-21 09:00,21,154.625,154.9,154.075,154.575,527
20141201|2014-07-21 09:30,21,154.6,154.9,154.475,154.875,567
20141201|2014-07-21 10:00,21,154.85,155.2,154.85,155.15,584
20141201|2014-07-21 10:30,21,155.2,155.375,154.85,154.975,580
20141201|2014-07-21 11:00,21,155,155.4,154.575,155.175,336
20141201|2014-07-21 11:30,21,155.2,155.4,155.025,155.275,229
20141201|2014-07-21 12:00,21,155.15,155.35,155.125,155.15,94
20141201|2014-07-21 12:30,21,155.15,155.475,155,155.425,284
20141201|2014-07-21 13:00,21,155.425,155.5,155.275,155.35,100
20141201|2014-07-21 13:30,21,155.375,155.45,155.35,155.425,51
20141201|2014-07-21 14:00,21,155.425,155.45,155.3,155.3,16
20141201|2014-07-21 14:30,21,155.275,155.35,155.275,155.35,10
20141201|2014-07-21 15:00,21,155.35,155.45,155.35,155.45,4
20141201|2014-07-21 15:30,21,155.35,155.35,155.35,155.35,1
20141201|2014-07-21 17:00,22,155.45,155.5,155.3,155.3,12
20141201|2014-07-21 18:30,22,155.5,155.5,155.45,155.5,3
20141201|2014-07-21 19:00,22,155.5,155.5,155.4,155.4,7
20141201|2014-07-21 19:30,22,155.5,155.5,155.5,155.5,1
20141201|2014-07-21 20:30,22,155.5,155.5,155.5,155.5,1
20141201|2014-07-21 23:00,22,155.5,155.5,155.5,155.5,5
20141201|2014-07-22 01:00,22,155.475,155.5,155.4,155.4,3
20141201|2014-07-22 01:30,22,155.5,155.5,155.5,155.5,1
20141201|2014-07-22 02:30,22,155.5,155.5,155.5,155.5,1
20141201|2014-07-22 03:30,22,155.475,155.475,155.475,155.475,1
20141201|2014-07-22 04:00,22,155.5,155.5,155.5,155.5,1
20141201|2014-07-22 04:30,22,155.5,155.5,155.5,155.5,7
20141201|2014-07-22 05:00,22,155.5,155.5,155.475,155.475,2
20141201|2014-07-22 05:30,22,155.425,155.425,155.4,155.4,2
20141201|2014-07-22 06:00,22,155.425,155.55,155.425,155.55,11
20141201|2014-07-22 06:30,22,155.5,155.625,155.5,155.625,19
20141201|2014-07-22 07:00,22,155.65,155.775,155.65,155.675,70
20141201|2014-07-22 07:30,22,155.7,155.825,155.625,155.725,110
20141201|2014-07-22 08:00,22,155.75,156.025,155.75,155.825,111
20141201|2014-07-22 08:30,22,155.8,156.175,155.7,155.95,118
20141201|2014-07-22 09:00,22,156.025,156.175,155.75,156.175,395
20141201|2014-07-22 09:30,22,156.25,156.775,156.15,156.35,1276
20141201|2014-07-22 10:00,22,156.35,156.55,156.35,156.5,360
20141201|2014-07-22 10:30,22,156.475,157.25,156.475,157.25,694
20141201|2014-07-22 11:00,22,157.25,157.725,157.075,157.45,1244
20141201|2014-07-22 11:30,22,157.45,157.9,157.4,157.425,834
20141201|2014-07-22 12:00,22,157.425,157.85,157.4,157.7,487
20141201|2014-07-22 12:30,22,157.675,157.925,157.65,157.875,379
20141201|2014-07-22 13:00,22,157.875,157.95,157.85,157.875,201
20141201|2014-07-22 13:30,22,157.85,157.95,157.85,157.95,58
20141201|2014-07-22 14:00,22,157.95,158,157.9,158,62
20141201|2014-07-22 14:30,22,158,158,157.875,157.925,108
20141201|2014-07-22 15:00,22,158,158.025,157.925,157.975,50
20141201|2014-07-22 15:30,22,158.025,158.325,157.95,158.3,165
20141201|2014-07-22 17:00,23,158.025,158.025,157.725,157.725,82
20141201|2014-07-22 17:30,23,157.725,157.8,157.5,157.5,41
20141201|2014-07-22 18:00,23,157.575,157.6,157.5,157.55,42
20141201|2014-07-22 18:30,23,157.55,157.55,157.45,157.5,32
20141201|2014-07-22 19:00,23,157.55,157.625,157.55,157.6,16
20141201|2014-07-22 19:30,23,157.575,157.65,157.5,157.575,17
20141201|2014-07-22 20:00,23,157.575,157.7,157.575,157.7,3
20141201|2014-07-22 21:00,23,157.55,157.575,157.5,157.525,14
20141201|2014-07-22 21:30,23,157.575,157.575,157.575,157.575,2
20141201|2014-07-22 22:00,23,157.575,157.6,157.575,157.6,2
20141201|2014-07-22 22:30,23,157.55,157.55,157.55,157.55,1
20141201|2014-07-22 23:00,23,157.6,157.625,157.6,157.625,3
20141201|2014-07-22 23:30,23,157.55,157.575,157.475,157.475,13
20141201|2014-07-23 00:30,23,157.575,157.575,157.575,157.575,1
20141201|2014-07-23 01:30,23,157.6,157.6,157.575,157.575,6
20141201|2014-07-23 03:30,23,157.725,157.75,157.725,157.75,5
20141201|2014-07-23 05:00,23,157.85,157.875,157.85,157.875,3
20141201|2014-07-23 05:30,23,157.9,157.9,157.9,157.9,1
20141201|2014-07-23 06:00,23,158,158.025,158,158,9
20141201|2014-07-23 06:30,23,158,158.1,157.975,158.1,45
20141201|2014-07-23 07:00,23,158.15,158.4,158.1,158.35,91
20141201|2014-07-23 07:30,23,158.375,158.55,158.225,158.375,137
20141201|2014-07-23 08:00,23,158.35,158.525,158.325,158.525,70
20141201|2014-07-23 08:30,23,158.5,159.225,158.475,159.1,413
20141201|2014-07-23 09:00,23,159.1,159.125,157.35,158.075,1240
20141201|2014-07-23 09:30,23,158.075,158.075,156.475,157.275,1135
20141201|2014-07-23 10:00,23,157.275,157.525,156.8,157.225,533
20141201|2014-07-23 10:30,23,157.2,157.55,156.9,157.125,261
20141201|2014-07-23 11:00,23,157.05,157.3,157,157.2,167
20141201|2014-07-23 11:30,23,157.25,157.95,157.25,157.825,316
20141201|2014-07-23 12:00,23,157.775,157.8,157.525,157.7,210
20141201|2014-07-23 12:30,23,157.65,157.825,157.35,157.75,357
20141201|2014-07-23 13:00,23,157.7,157.75,157.4,157.725,117
20141201|2014-07-23 13:30,23,157.7,157.7,157.575,157.575,22
20141201|2014-07-23 14:00,23,157.525,157.525,157.475,157.475,3
20141201|2014-07-23 14:30,23,157.675,157.775,157.675,157.7,14
20141201|2014-07-23 15:00,23,157.825,157.925,157.75,157.925,121
20141201|2014-07-23 15:30,23,157.975,157.975,157.9,157.9,86
20141201|2014-07-23 17:00,24,158,158.15,157.925,158.075,37
20141201|2014-07-23 17:30,24,158.075,158.075,157.925,157.925,6
20141201|2014-07-23 18:00,24,158.05,158.075,158.05,158.075,4
20141201|2014-07-23 18:30,24,158,158.1,157.85,158.1,48
20141201|2014-07-23 19:00,24,158.1,158.35,157.95,158.275,56
20141201|2014-07-23 19:30,24,158.275,158.45,158.275,158.4,13
20141201|2014-07-23 20:00,24,158.425,158.475,158.275,158.275,35
20141201|2014-07-23 20:30,24,158.3,158.475,158.25,158.25,15
20141201|2014-07-23 21:00,24,158.475,158.825,158.475,158.825,77
20141201|2014-07-23 21:30,24,158.65,159.2,158.65,159.175,170
20141201|2014-07-23 22:00,24,159.15,159.15,158.925,158.95,13
20141201|2014-07-23 22:30,24,158.825,158.825,158.775,158.775,3
20141201|2014-07-23 23:30,24,158.675,158.725,158.65,158.725,20
20141201|2014-07-24 00:00,24,158.8,158.9,158.775,158.9,8
20141201|2014-07-24 00:30,24,158.95,158.975,158.95,158.975,2
20141201|2014-07-24 01:30,24,159,159,159,159,1
20141201|2014-07-24 02:00,24,159,159,159,159,2
20141201|2014-07-24 02:30,24,158.9,158.9,158.9,158.9,1
20141201|2014-07-24 04:00,24,158.75,158.75,158.675,158.675,5
20141201|2014-07-24 04:30,24,158.65,158.675,158.65,158.675,20
20141201|2014-07-24 05:00,24,158.7,158.725,158.65,158.725,7
20141201|2014-07-24 05:30,24,158.75,158.75,158.675,158.725,7
20141201|2014-07-24 06:00,24,158.8,158.8,158.65,158.75,137
20141201|2014-07-24 06:30,24,158.725,158.725,158.375,158.45,38
20141201|2014-07-24 07:00,24,158.55,158.675,158.5,158.525,14
20141201|2014-07-24 07:30,24,158.425,158.95,158.425,158.925,58
20141201|2014-07-24 08:00,24,158.925,159.225,158.675,158.675,365
20141201|2014-07-24 08:30,24,158.65,158.95,157.625,158.125,500
20141201|2014-07-24 09:00,24,158.25,158.4,156.85,156.925,1571
20141201|2014-07-24 09:30,24,156.8,157.2,155.65,155.7,1229
20141201|2014-07-24 10:00,24,155.7,157,155.7,156.675,527
20141201|2014-07-24 10:30,24,156.75,157.4,156.65,157.325,434
20141201|2014-07-24 11:00,24,157.4,158.075,157.3,157.9,342
20141201|2014-07-24 11:30,24,157.925,158.2,157.85,158.025,276
20141201|2014-07-24 12:00,24,158,158.1,157.4,157.55,572
20141201|2014-07-24 12:30,24,157.6,157.85,157.175,157.825,579
20141201|2014-07-24 13:00,24,157.8,157.85,157.725,157.825,128
20141201|2014-07-24 13:30,24,157.775,157.85,157.75,157.8,25
20141201|2014-07-24 14:00,24,157.875,157.875,157.8,157.8,2
20141201|2014-07-24 14:30,24,157.8,158.15,157.75,158.05,108
20141201|2014-07-24 15:00,24,158,158,157.95,158,15
20141201|2014-07-24 15:30,24,158,158,157.75,157.95,75
20141201|2014-07-24 17:00,25,157.975,157.975,157.925,157.95,8
20141201|2014-07-24 18:00,25,157.75,157.85,157.475,157.75,34
20141201|2014-07-24 18:30,25,157.35,157.4,157.25,157.25,8
20141201|2014-07-24 19:00,25,157.275,157.675,157.275,157.675,4
20141201|2014-07-24 20:00,25,157.4,157.925,157.375,157.925,35
20141201|2014-07-24 20:30,25,157.8,157.8,157.75,157.75,5
20141201|2014-07-24 21:00,25,157.775,157.925,157.65,157.85,33
20141201|2014-07-24 21:30,25,157.8,157.85,157.8,157.85,3
20141201|2014-07-24 22:30,25,157.725,157.9,157.7,157.9,11
20141201|2014-07-24 23:00,25,157.925,157.95,157.925,157.95,17
20141201|2014-07-24 23:30,25,157.925,157.95,157.925,157.95,2
20141201|2014-07-25 00:00,25,157.95,157.95,157.925,157.925,7
20141201|2014-07-25 02:00,25,157.925,157.925,157.925,157.925,1
20141201|2014-07-25 02:30,25,157.925,157.925,157.925,157.925,1
20141201|2014-07-25 03:00,25,157.95,157.95,157.95,157.95,2
20141201|2014-07-25 04:30,25,157.8,157.825,157.8,157.825,3
20141201|2014-07-25 05:00,25,157.725,157.925,157.725,157.75,7
20141201|2014-07-25 06:30,25,157.9,158,157.9,158,52
20141201|2014-07-25 07:00,25,158,158.225,157.9,158.225,73
20141201|2014-07-25 07:30,25,158.25,158.4,158.125,158.225,50
20141201|2014-07-25 08:00,25,158.25,158.3,157.875,157.875,21
20141201|2014-07-25 08:30,25,157.775,158.275,157.7,158.15,92
20141201|2014-07-25 09:00,25,158.175,158.4,157.85,158.15,579
20141201|2014-07-25 09:30,25,158.175,158.4,158.05,158.125,542
20141201|2014-07-25 10:00,25,158.15,158.2,157.575,157.6,390
20141201|2014-07-25 10:30,25,157.6,157.975,157.525,157.95,316
20141201|2014-07-25 11:00,25,157.9,158.275,157.875,158.125,319
20141201|2014-07-25 11:30,25,158.15,158.5,158.1,158.375,269
20141201|2014-07-25 12:00,25,158.35,158.675,158.325,158.6,752
20141201|2014-07-25 12:30,25,158.6,158.9,158.525,158.725,358
20141201|2014-07-25 13:00,25,158.7,158.825,158.3,158.45,297
20141201|2014-07-25 13:30,25,158.425,158.55,158.35,158.35,30
20141201|2014-07-28 09:00,28,159.2,160.2,159.175,159.975,1925
20141201|2014-07-28 09:30,28,159.9,160.05,159.425,159.5,450
20141201|2014-07-28 10:00,28,159.475,159.775,158.95,159.6,602
20141201|2014-07-28 10:30,28,159.6,159.6,158.775,158.85,265
20141201|2014-07-28 11:00,28,158.95,158.95,158.525,158.7,333
20141201|2014-07-28 11:30,28,158.6,158.875,158.45,158.8,194
20141201|2014-07-28 12:00,28,158.825,159.15,158.65,159.1,254
20141201|2014-07-28 12:30,28,159.125,159.425,159.05,159.3,466
20141201|2014-07-28 13:00,28,159.3,159.325,158.925,159.1,110
20141201|2014-07-28 13:30,28,159.125,159.125,159.05,159.125,10
20141201|2014-07-28 14:00,28,159.15,159.2,159.15,159.2,8
20141201|2014-07-28 14:30,28,159.25,159.55,159.25,159.5,59
20141201|2014-07-28 15:00,28,159.4,159.425,159.325,159.425,13
20141201|2014-07-28 15:30,28,159.55,159.575,159.5,159.525,7
20141201|2014-07-28 17:00,29,159,159.3,159,159.3,5
20141201|2014-07-28 18:30,29,159.425,159.45,159.425,159.45,2
20141201|2014-07-28 19:30,29,159.45,159.45,159.35,159.35,26
20141201|2014-07-28 20:00,29,159.45,159.45,159.45,159.45,25
20141201|2014-07-28 20:30,29,159.45,159.525,159.45,159.525,3
20141201|2014-07-28 22:00,29,159.525,159.525,159.525,159.525,1
20141201|2014-07-28 23:30,29,159.5,159.525,159.5,159.525,2
20141201|2014-07-29 00:30,29,159.5,159.5,159.5,159.5,1
20141201|2014-07-29 02:00,29,159.525,159.525,159.525,159.525,1
20141201|2014-07-29 05:00,29,159.425,159.425,159.425,159.425,1
20141201|2014-07-29 06:30,29,159.4,159.45,159.375,159.375,8
20141201|2014-07-29 07:00,29,159.325,159.375,159.15,159.2,36
20141201|2014-07-29 07:30,29,159.25,159.45,159.1,159.4,34
20141201|2014-07-29 08:00,29,159.325,159.525,159.325,159.45,44
20141201|2014-07-29 08:30,29,159.475,159.7,159.4,159.7,28
20141201|2014-07-29 09:00,29,159.725,160,159.7,159.825,538
20141201|2014-07-29 09:30,29,159.8,159.8,159.2,159.3,613
20141201|2014-07-29 10:00,29,159.3,159.5,158.9,158.9,509
20141201|2014-07-29 10:30,29,159.05,159.15,158.8,159.05,278
20141201|2014-07-29 11:00,29,159.025,159.475,158.95,159.1,244
20141201|2014-07-29 11:30,29,159.1,159.175,158.625,158.95,551
20141201|2014-07-29 12:00,29,159,159.225,158.925,159.125,153
20141201|2014-07-29 12:30,29,159.125,159.375,158.85,158.95,595
20141201|2014-07-29 13:00,29,159.025,159.225,159,159.225,151
20141201|2014-07-29 13:30,29,159.125,159.25,159.125,159.225,26
20141201|2014-07-29 14:00,29,159.225,159.25,159.225,159.25,6
20141201|2014-07-29 14:30,29,159.2,159.2,159.15,159.15,27
20141201|2014-07-29 15:30,29,159.075,159.075,159.025,159.025,6
20141201|2014-07-29 17:00,30,159.1,159.1,158.975,159.1,12
20141201|2014-07-29 18:00,30,159.1,159.1,159.1,159.1,8
20141201|2014-07-29 19:00,30,159.375,159.425,159.375,159.425,2
20141201|2014-07-29 19:30,30,159.4,159.4,159.375,159.375,2
20141201|2014-07-29 20:00,30,159.4,159.4,159.4,159.4,1
20141201|2014-07-29 20:30,30,159.425,159.425,159.425,159.425,3
20141201|2014-07-29 21:30,30,159.425,159.425,159.325,159.325,7
20141201|2014-07-29 22:30,30,159.45,159.45,159.45,159.45,2
20141201|2014-07-29 23:30,30,159.475,159.475,159.475,159.475,1
20141201|2014-07-30 02:00,30,159.375,159.375,159.375,159.375,1
20141201|2014-07-30 03:00,30,159.375,159.375,159.375,159.375,1
20141201|2014-07-30 04:00,30,159.475,159.5,159.475,159.5,3
20141201|2014-07-30 05:00,30,159.5,159.5,159.45,159.5,6
20141201|2014-07-30 05:30,30,159.5,159.5,159.45,159.45,8
20141201|2014-07-30 06:00,30,159.425,159.425,159.425,159.425,1
20141201|2014-07-30 06:30,30,159.475,159.55,159.475,159.55,6
20141201|2014-07-30 07:00,30,159.5,159.5,159.4,159.475,26
20141201|2014-07-30 07:30,30,159.5,159.8,159.5,159.525,111
20141201|2014-07-30 08:00,30,159.65,159.775,159.6,159.675,33
20141201|2014-07-30 08:30,30,159.675,159.725,159.5,159.575,44
20141201|2014-07-30 09:00,30,159.575,159.9,159.525,159.7,496
20141201|2014-07-30 09:30,30,159.6,159.825,159.45,159.8,255
20141201|2014-07-30 10:00,30,159.825,159.925,159.7,159.825,291
20141201|2014-07-30 10:30,30,159.85,159.925,159.7,159.9,398
20141201|2014-07-30 11:00,30,159.9,159.925,159.55,159.625,435
20141201|2014-07-30 11:30,30,159.725,159.725,159.525,159.675,196
20141201|2014-07-30 12:00,30,159.725,159.825,159.55,159.775,168
20141201|2014-07-30 12:30,30,159.8,159.975,159.675,159.975,581
20141201|2014-07-30 13:00,30,159.95,159.95,159.825,159.85,223
20141201|2014-07-30 13:30,30,159.9,159.925,159.85,159.875,27
20141201|2014-07-30 14:00,30,159.95,159.95,159.75,159.875,70
20141201|2014-07-30 14:30,30,159.9,159.975,159.875,159.9,35
20141201|2014-07-30 15:00,30,159.875,159.95,159.75,159.925,41
20141201|2014-07-30 15:30,30,159.85,159.9,159.775,159.875,37
20141201|2014-07-30 17:00,31,159.9,159.9,159.9,159.9,5
20141201|2014-07-30 17:30,31,159.85,159.85,159.75,159.75,17
20141201|2014-07-30 18:00,31,159.8,159.85,159.8,159.825,7
20141201|2014-07-30 18:30,31,159.7,159.8,159.7,159.8,16
20141201|2014-07-30 19:30,31,159.775,159.8,159.625,159.625,35
20141201|2014-07-30 20:00,31,159.675,159.7,159.575,159.575,14
20141201|2014-07-30 20:30,31,159.6,159.6,159.575,159.575,3
20141201|2014-07-30 21:00,31,159.6,159.6,159.575,159.6,5
20141201|2014-07-30 22:00,31,159.65,159.7,159.65,159.7,4
20141201|2014-07-30 22:30,31,159.675,159.675,159.675,159.675,1
20141201|2014-07-31 01:00,31,159.675,159.75,159.675,159.7,4
20141201|2014-07-31 02:00,31,159.7,159.7,159.7,159.7,1
20141201|2014-07-31 02:30,31,159.7,159.7,159.7,159.7,1
20141201|2014-07-31 03:30,31,159.775,159.8,159.775,159.8,2
20141201|2014-07-31 04:00,31,159.875,159.875,159.875,159.875,2
20141201|2014-07-31 06:00,31,159.775,159.875,159.75,159.875,4
20141201|2014-07-31 06:30,31,159.775,159.975,159.775,159.85,23
20141201|2014-07-31 07:00,31,159.875,160,159.875,159.9,36
20141201|2014-07-31 07:30,31,159.925,159.975,159.8,159.85,37
20141201|2014-07-31 08:00,31,159.825,159.85,159,159.1,368
20141201|2014-07-31 08:30,31,159.175,159.425,159.1,159.275,97
20141201|2014-07-31 09:00,31,159.225,159.55,158.925,159.175,494
20141201|2014-07-31 09:30,31,159.15,159.2,157.85,158.175,835
20141201|2014-07-31 10:00,31,158.15,158.525,157.6,157.95,410
20141201|2014-07-31 10:30,31,157.925,158.25,157.75,157.95,435
20141201|2014-07-31 11:00,31,157.9,158.2,157.6,158.125,361
20141201|2014-07-31 11:30,31,158.175,158.4,158.05,158.15,181
20141201|2014-07-31 12:00,31,158.25,158.3,157.475,157.75,212
20141201|2014-07-31 12:30,31,157.7,158.175,157.65,158.15,686
20141201|2014-07-31 13:00,31,158.15,158.15,158,158,281
20141201|2014-07-31 13:30,31,158.075,158.15,157.95,157.95,85
20141201|2014-07-31 14:00,31,157.925,158,157.9,158,26
20141201|2014-07-31 14:30,31,157.95,158,157.625,157.625,92
20141201|2014-07-31 15:00,31,157.575,157.625,157.4,157.475,61
20141201|2014-07-31 15:30,31,157.5,157.7,157.425,157.6,34
20141201|2014-07-31 17:00,1,157.275,157.55,156.95,157.25,136
20141201|2014-07-31 17:30,1,157.25,157.35,157.175,157.225,15
20141201|2014-07-31 18:00,1,157.3,157.3,157.2,157.225,10
20141201|2014-07-31 18:30,1,157.325,157.325,157.325,157.325,1
20141201|2014-07-31 19:00,1,157.325,157.375,157.325,157.375,4
20141201|2014-07-31 19:30,1,157.375,157.5,157.375,157.5,11
20141201|2014-07-31 20:30,1,157.25,157.25,157.225,157.225,9
20141201|2014-07-31 22:00,1,157.225,157.225,157.15,157.15,2
20141201|2014-07-31 23:30,1,157.175,157.175,157.175,157.175,10
20141201|2014-08-01 00:30,1,157.2,157.2,157.2,157.2,2
20141201|2014-08-01 02:30,1,157.2,157.225,157.2,157.225,2
20141201|2014-08-01 03:30,1,157.15,157.15,156.65,156.65,38
20141201|2014-08-01 04:00,1,156.725,156.725,156.675,156.675,12
20141201|2014-08-01 04:30,1,156.675,156.775,156.675,156.75,11
20141201|2014-08-01 05:00,1,156.55,156.7,156.55,156.7,4
20141201|2014-08-01 05:30,1,156.75,156.825,156.675,156.675,16
20141201|2014-08-01 06:00,1,157.075,157.075,156.8,157.025,9
20141201|2014-08-01 06:30,1,157.175,157.175,156.85,156.85,5
20141201|2014-08-01 07:00,1,156.85,156.85,156.375,156.425,129
20141201|2014-08-01 07:30,1,156.7,157.525,156.7,157.1,183
20141201|2014-08-01 08:00,1,157.05,157.1,156.75,156.9,141
20141201|2014-08-01 08:30,1,156.875,156.975,156.65,156.8,129
20141201|2014-08-01 09:00,1,156.9,157.075,156.175,156.35,937
20141201|2014-08-01 09:30,1,156.45,156.45,155.55,155.725,764
20141201|2014-08-01 10:00,1,155.725,155.8,155.1,155.175,915
20141201|2014-08-01 10:30,1,155.225,156.625,155.175,156.5,762
20141201|2014-08-01 11:00,1,156.575,156.85,156.4,156.8,393
20141201|2014-08-01 11:30,1,156.725,156.925,156.05,156.075,579
20141201|2014-08-01 12:00,1,156,156.6,156,156.5,214
20141201|2014-08-01 12:30,1,156.45,156.8,156.15,156.55,631
20141201|2014-08-01 13:00,1,156.55,156.625,156.325,156.475,272
20141201|2014-08-01 13:30,1,156.475,156.575,156.45,156.45,15
20141201|2014-08-04 09:00,4,156.575,156.775,155.125,155.55,1111
20141201|2014-08-04 09:30,4,155.625,156.125,155.425,156.075,444
20141201|2014-08-04 10:00,4,156.075,156.275,155.8,155.95,270
20141201|2014-08-04 10:30,4,155.925,156.7,155.85,156.45,455
20141201|2014-08-04 11:00,4,156.5,156.65,156.4,156.6,226
20141201|2014-08-04 11:30,4,156.625,157.2,156.6,157.2,232
20141201|2014-08-04 12:00,4,157.15,157.2,156.475,156.55,313
20141201|2014-08-04 12:30,4,156.55,156.725,156.175,156.35,328
20141201|2014-08-04 13:00,4,156.3,156.55,156.3,156.475,66
20141201|2014-08-04 13:30,4,156.475,156.725,156.475,156.725,60
20141201|2014-08-04 14:00,4,156.65,156.75,156.625,156.725,34
20141201|2014-08-04 14:30,4,156.7,156.775,156.625,156.775,10
20141201|2014-08-04 15:00,4,156.7,156.8,156.65,156.75,20
20141201|2014-08-04 15:30,4,156.8,156.85,156.75,156.75,5
20141201|2014-08-04 18:00,5,156.675,156.725,156.675,156.725,4
20141201|2014-08-04 18:30,5,156.7,156.8,156.625,156.775,9
20141201|2014-08-04 19:00,5,156.725,156.725,156.725,156.725,2
20141201|2014-08-04 19:30,5,156.65,156.65,156.65,156.65,1
20141201|2014-08-04 20:00,5,156.75,156.75,156.75,156.75,1
20141201|2014-08-04 20:30,5,156.825,156.9,156.7,156.75,7
20141201|2014-08-04 21:00,5,156.85,156.85,156.85,156.85,5
20141201|2014-08-04 21:30,5,156.9,156.9,156.75,156.875,17
20141201|2014-08-04 22:00,5,156.85,156.95,156.85,156.85,8
20141201|2014-08-04 23:00,5,156.825,156.825,156.825,156.825,1
20141201|2014-08-05 00:00,5,157,157,157,157,1
20141201|2014-08-05 01:30,5,156.875,156.975,156.875,156.975,2
20141201|2014-08-05 02:30,5,156.975,157,156.975,157,5
20141201|2014-08-05 03:00,5,157,157,157,157,1
20141201|2014-08-05 03:30,5,157.05,157.05,157.05,157.05,3
20141201|2014-08-05 04:30,5,156.85,156.85,156.85,156.85,1
20141201|2014-08-05 05:30,5,156.8,156.8,156.8,156.8,1
20141201|2014-08-05 06:00,5,156.925,156.925,156.925,156.925,4
20141201|2014-08-05 06:30,5,157,157,157,157,1
20141201|2014-08-05 07:00,5,156.875,156.975,156.825,156.85,9
20141201|2014-08-05 07:30,5,156.85,157.425,156.85,157.325,78
20141201|2014-08-05 08:00,5,157.325,157.325,156.75,157.025,59
20141201|2014-08-05 08:30,5,157.075,157.075,156.775,156.8,76
20141201|2014-08-05 09:00,5,156.875,156.95,156.325,156.6,463
20141201|2014-08-05 09:30,5,156.6,156.8,156.25,156.8,434
20141201|2014-08-05 10:00,5,156.825,156.9,156.475,156.675,180
20141201|2014-08-05 10:30,5,156.725,156.775,156.5,156.625,185
20141201|2014-08-05 11:00,5,156.65,156.675,155.925,156.225,531
20141201|2014-08-05 11:30,5,156.325,156.375,156.075,156.075,93
20141201|2014-08-05 12:00,5,156.125,156.425,156,156.175,250
20141201|2014-08-05 12:30,5,156.225,156.225,155.675,155.95,790
20141201|2014-08-05 13:00,5,156,156,155.9,155.9,166
20141201|2014-08-05 13:30,5,155.95,155.95,155.875,155.875,30
20141201|2014-08-05 14:00,5,155.95,155.95,155.875,155.925,18
20141201|2014-08-05 14:30,5,155.925,156,155.875,155.925,25
20141201|2014-08-05 15:00,5,155.925,155.925,155.925,155.925,1
20141201|2014-08-05 15:30,5,155.875,156,155.775,155.85,44
20141201|2014-08-05 17:00,6,156,156.025,156,156.025,5
20141201|2014-08-05 17:30,6,156,156,155.975,155.975,17
20141201|2014-08-05 18:00,6,156,156,155.95,155.95,16
20141201|2014-08-05 18:30,6,155.9,155.9,155.75,155.75,15
20141201|2014-08-05 19:00,6,155.85,156,155.85,155.875,23
20141201|2014-08-05 19:30,6,155.875,155.875,155.825,155.825,2
20141201|2014-08-05 20:00,6,155.975,155.975,155.975,155.975,1
20141201|2014-08-05 21:00,6,155.85,155.85,155.85,155.85,3
20141201|2014-08-05 21:30,6,155.9,155.9,155.9,155.9,1
20141201|2014-08-05 22:00,6,155.85,155.875,155.85,155.875,5
20141201|2014-08-06 00:00,6,155.975,156,155.975,156,4
20141201|2014-08-06 00:30,6,156,156,156,156,2
20141201|2014-08-06 02:30,6,155.875,155.875,155.875,155.875,2
20141201|2014-08-06 04:00,6,156,156,156,156,8
20141201|2014-08-06 04:30,6,156,156,155.85,155.85,5
20141201|2014-08-06 05:30,6,155.85,155.85,155.85,155.85,1
20141201|2014-08-06 06:00,6,155.875,155.95,155.875,155.9,22
20141201|2014-08-06 06:30,6,155.85,155.85,155.5,155.55,41
20141201|2014-08-06 07:00,6,155.55,155.7,155.55,155.625,43
20141201|2014-08-06 07:30,6,155.675,155.975,155.675,155.975,304
20141201|2014-08-06 08:00,6,155.8,155.9,155.75,155.8,75
20141201|2014-08-06 08:30,6,155.8,155.9,155.2,155.25,330
20141201|2014-08-06 09:00,6,155.2,155.8,155.2,155.575,623
20141201|2014-08-06 09:30,6,155.525,155.625,155.35,155.425,300
20141201|2014-08-06 10:00,6,155.45,155.625,155.325,155.525,148
20141201|2014-08-06 10:30,6,155.5,155.95,155.5,155.95,374
20141201|2014-08-06 11:00,6,156,156.3,155.725,155.925,580
20141201|2014-08-06 11:30,6,155.95,156.325,155.9,156.225,342
20141201|2014-08-06 12:00,6,156.275,156.325,156.05,156.175,164
20141201|2014-08-06 12:30,6,156.2,156.4,155.825,155.975,408
20141201|2014-08-06 13:00,6,155.975,156.15,155.9,155.9,172
20141201|2014-08-06 13:30,6,156,156,155.875,156,19
20141201|2014-08-06 14:00,6,155.975,156,155.975,156,3
20141201|2014-08-06 14:30,6,156.05,156.05,156,156.025,16
20141201|2014-08-06 15:00,6,155.975,156.175,155.95,156.025,78
20141201|2014-08-06 15:30,6,156.15,156.4,156.15,156.275,154
20141201|2014-08-06 17:00,7,156.15,156.25,155.925,156.175,24
20141201|2014-08-06 17:30,7,156.2,156.325,156.2,156.25,5
20141201|2014-08-06 18:00,7,156.25,156.25,156.25,156.25,1
20141201|2014-08-06 19:00,7,156.275,156.275,156.25,156.25,2
20141201|2014-08-06 19:30,7,156.25,156.3,156.225,156.3,3
20141201|2014-08-06 20:00,7,156.3,156.325,156.3,156.3,10
20141201|2014-08-06 20:30,7,156.3,156.3,156.275,156.275,2
20141201|2014-08-06 21:30,7,156.275,156.275,156.275,156.275,1
20141201|2014-08-06 22:00,7,156.3,156.3,156.3,156.3,5
20141201|2014-08-06 22:30,7,156.35,156.35,156.35,156.35,1
20141201|2014-08-06 23:30,7,156.35,156.35,156.35,156.35,1
20141201|2014-08-07 01:30,7,156.35,156.35,156.35,156.35,2
20141201|2014-08-07 02:00,7,156.4,156.4,156.35,156.35,5
20141201|2014-08-07 02:30,7,156.325,156.325,156.325,156.325,1
20141201|2014-08-07 03:00,7,156.275,156.45,156.25,156.45,14
20141201|2014-08-07 04:00,7,156.3,156.3,156.3,156.3,1
20141201|2014-08-07 05:00,7,156.3,156.3,156.3,156.3,1
20141201|2014-08-07 06:30,7,156.325,156.325,155.95,156,59
20141201|2014-08-07 07:00,7,156,156.475,155.975,156.475,102
20141201|2014-08-07 07:30,7,156.45,156.5,156.25,156.5,141
20141201|2014-08-07 08:00,7,156.5,156.525,156.225,156.375,75
20141201|2014-08-07 08:30,7,156.375,156.375,155.4,155.6,657
20141201|2014-08-07 09:00,7,155.4,155.5,154.275,154.65,1663
20141201|2014-08-07 09:30,7,154.7,154.85,154.175,154.2,625
20141201|2014-08-07 10:00,7,154.25,154.35,153.9,153.95,863
20141201|2014-08-07 10:30,7,153.95,153.95,153.6,153.625,781
20141201|2014-08-07 11:00,7,153.65,154.175,153.525,153.8,650
20141201|2014-08-07 11:30,7,153.775,153.775,153.475,153.575,317
20141201|2014-08-07 12:00,7,153.5,153.8,153.375,153.75,319
20141201|2014-08-07 12:30,7,153.75,153.9,153.375,153.4,810
20141201|2014-08-07 13:00,7,153.4,153.75,153.275,153.65,657
20141201|2014-08-07 13:30,7,153.6,153.625,153.275,153.275,111
20141201|2014-08-07 14:00,7,153.4,153.4,153.2,153.2,136
20141201|2014-08-07 14:30,7,153.2,153.325,153.15,153.2,109
20141201|2014-08-07 15:00,7,153.2,153.225,153.1,153.15,85
20141201|2014-08-07 15:30,7,153.15,153.15,153.025,153.025,125
20141201|2014-08-07 17:00,8,153.25,153.45,153.05,153.225,54
20141201|2014-08-07 17:30,8,153.25,153.25,153.2,153.25,29
20141201|2014-08-07 18:00,8,153.2,153.2,153.125,153.125,8
20141201|2014-08-07 18:30,8,153.1,153.2,153.025,153.025,49
20141201|2014-08-07 19:00,8,153,153.125,152.975,153.1,57
20141201|2014-08-07 19:30,8,152.975,153.075,152.95,153.075,7
20141201|2014-08-07 20:00,8,152.975,153.075,152.925,153,11
20141201|2014-08-07 21:00,8,152.975,153,152.95,152.95,15
20141201|2014-08-07 21:30,8,153,153,152.825,152.825,90
20141201|2014-08-07 22:00,8,152.875,152.9,152.85,152.9,32
20141201|2014-08-07 22:30,8,152.975,152.975,152.975,152.975,3
20141201|2014-08-08 02:00,8,152.875,152.875,152.85,152.875,5
20141201|2014-08-08 03:00,8,152.95,153.05,152.95,153.05,5
20141201|2014-08-08 03:30,8,153,153.025,153,153.025,3
20141201|2014-08-08 05:00,8,152.85,152.85,152.85,152.85,2
20141201|2014-08-08 05:30,8,152.85,152.85,152.825,152.825,12
20141201|2014-08-08 06:00,8,152.825,153,152.825,153,49
20141201|2014-08-08 06:30,8,153,153.1,152.975,152.975,31
20141201|2014-08-08 07:00,8,152.95,153.025,152.825,153,149
20141201|2014-08-08 07:30,8,153,153.275,153,153.275,194
20141201|2014-08-08 08:00,8,153.275,153.3,152.675,152.675,303
20141201|2014-08-08 08:30,8,152.675,152.7,151.7,152.25,1245
20141201|2014-08-08 09:00,8,152.25,152.35,151.65,152.175,490
20141201|2014-08-08 09:30,8,152.1,152.125,150.65,150.675,1008
20141201|2014-08-08 10:00,8,150.675,150.8,150.275,150.325,1248
20141201|2014-08-08 10:30,8,150.3,150.775,150.25,150.775,779
20141201|2014-08-08 11:00,8,150.775,150.975,150.475,150.7,326
20141201|2014-08-08 11:30,8,150.675,150.75,150.25,150.4,412
20141201|2014-08-08 12:00,8,150.425,150.425,150.3,150.325,303
20141201|2014-08-08 12:30,8,150.3,150.3,150.25,150.25,53
20141201|2014-08-08 13:00,8,150.25,150.25,150.25,150.25,20
20141201|2014-08-08 13:30,8,150.25,150.25,150.25,150.25,13
20141201|2014-08-11 09:00,11,149.05,150.8,148.75,150.325,1550
20141201|2014-08-11 09:30,11,150.325,150.65,150.15,150.35,992
20141201|2014-08-11 10:00,11,150.375,150.6,150.15,150.4,843
20141201|2014-08-11 10:30,11,150.375,150.525,149.8,150.075,828
20141201|2014-08-11 11:00,11,150.05,151.15,150.025,150.625,608
20141201|2014-08-11 11:30,11,150.625,150.975,150.35,150.95,222
20141201|2014-08-11 12:00,11,150.975,152.2,150.9,152.15,1754
20141201|2014-08-11 12:30,11,152.2,152.625,151.25,151.45,1765
20141201|2014-08-11 13:00,11,151.45,151.8,151.325,151.8,336
20141201|2014-08-11 13:30,11,151.825,151.85,151.7,151.775,94
20141201|2014-08-11 14:00,11,151.65,151.675,151.6,151.675,25
20141201|2014-08-11 14:30,11,151.675,151.7,151.65,151.7,10
20141201|2014-08-11 15:00,11,151.675,151.675,151.6,151.6,32
20141201|2014-08-11 15:30,11,151.55,151.675,151.5,151.5,49
20141201|2014-08-11 17:00,12,151.5,151.6,151.25,151.275,25
20141201|2014-08-11 17:30,12,151.3,151.3,151.25,151.25,6
20141201|2014-08-11 18:00,12,151.275,151.3,151.275,151.3,4
20141201|2014-08-11 18:30,12,151.275,151.275,151.275,151.275,7
20141201|2014-08-11 19:00,12,151.275,151.275,151.275,151.275,5
20141201|2014-08-11 19:30,12,151.25,151.25,151.225,151.225,4
20141201|2014-08-11 20:00,12,151.275,151.275,151.275,151.275,1
20141201|2014-08-11 20:30,12,151.275,151.275,151.275,151.275,2
20141201|2014-08-11 21:00,12,151.275,151.325,151.275,151.3,11
20141201|2014-08-11 21:30,12,151.25,151.25,151.25,151.25,2
20141201|2014-08-11 22:30,12,151.15,151.15,151.1,151.1,5
20141201|2014-08-11 23:00,12,151.075,151.075,151.025,151.05,5
20141201|2014-08-11 23:30,12,151.05,151.05,151.05,151.05,2
20141201|2014-08-12 01:00,12,151.075,151.075,151.075,151.075,2
20141201|2014-08-12 02:00,12,151.1,151.1,151.1,151.1,1
20141201|2014-08-12 03:30,12,151.15,151.15,151.15,151.15,2
20141201|2014-08-12 04:00,12,151.15,151.275,151.15,151.275,24
20141201|2014-08-12 04:30,12,151.3,151.55,151.3,151.3,18
20141201|2014-08-12 05:00,12,151.275,151.275,151.275,151.275,1
20141201|2014-08-12 05:30,12,151.375,151.4,151.375,151.4,4
20141201|2014-08-12 06:30,12,151.275,151.275,151.2,151.2,2
20141201|2014-08-12 07:00,12,151.2,151.2,151.125,151.175,9
20141201|2014-08-12 07:30,12,151.225,151.225,151.175,151.2,12
20141201|2014-08-12 08:00,12,151.225,151.25,150.675,151.125,215
20141201|2014-08-12 08:30,12,151.05,151.1,150.625,150.65,134
20141201|2014-08-12 09:00,12,150.8,150.95,149.2,150.125,2037
20141201|2014-08-12 09:30,12,150.05,150.725,150.05,150.275,803
20141201|2014-08-12 10:00,12,150.25,150.5,149.775,150,857
20141201|2014-08-12 10:30,12,150,150.25,149.65,149.725,761
20141201|2014-08-12 11:00,12,149.75,150.125,149.4,149.525,588
20141201|2014-08-12 11:30,12,149.45,149.575,149.3,149.375,578
20141201|2014-08-12 12:00,12,149.325,149.425,149.075,149.1,410
20141201|2014-08-12 12:30,12,149.1,149.4,148.8,148.85,1337
20141201|2014-08-12 13:00,12,148.85,149.1,148.825,148.9,265
20141201|2014-08-12 13:30,12,148.925,149.025,148.525,148.625,92
20141201|2014-08-12 14:00,12,148.55,148.575,148.275,148.275,139
20141201|2014-08-12 14:30,12,148.275,148.325,148.25,148.25,67
20141201|2014-08-12 15:00,12,148.25,148.275,148.25,148.275,23
20141201|2014-08-12 15:30,12,148.275,148.45,148.275,148.45,43
20141201|2014-08-12 17:00,13,148.65,148.65,148.075,148.125,133
20141201|2014-08-12 17:30,13,148.125,148.45,148.1,148.425,24
20141201|2014-08-12 18:00,13,148.2,148.35,148.025,148.05,75
20141201|2014-08-12 18:30,13,148.1,148.3,148.1,148.25,91
20141201|2014-08-12 19:00,13,148.15,148.325,148.15,148.325,22
20141201|2014-08-12 19:30,13,148.325,148.375,148.175,148.175,5
20141201|2014-08-12 20:00,13,148.35,148.35,148.275,148.275,3
20141201|2014-08-12 20:30,13,148.375,148.4,148.275,148.275,4
20141201|2014-08-12 21:00,13,148.375,148.375,148.3,148.3,5
20141201|2014-08-12 21:30,13,148.3,148.3,148.25,148.25,4
20141201|2014-08-12 22:00,13,148.25,148.25,148.175,148.175,16
20141201|2014-08-12 22:30,13,148.15,148.15,148.05,148.1,220
20141201|2014-08-12 23:00,13,148.1,148.2,148.1,148.125,10
20141201|2014-08-13 00:00,13,148.2,148.2,148.2,148.2,2
20141201|2014-08-13 00:30,13,148.2,148.2,148.2,148.2,2
20141201|2014-08-13 01:30,13,148.25,148.25,148.225,148.225,2
20141201|2014-08-13 02:00,13,148.2,148.2,148.2,148.2,5
20141201|2014-08-13 02:30,13,148.2,148.2,148.175,148.175,2
20141201|2014-08-13 03:30,13,148.1,148.125,148.1,148.1,5
20141201|2014-08-13 04:00,13,148.225,148.25,148.225,148.25,4
20141201|2014-08-13 04:30,13,148.3,148.3,148.3,148.3,1
20141201|2014-08-13 05:00,13,148.35,148.375,148.275,148.275,13
20141201|2014-08-13 05:30,13,148.275,148.675,148.15,148.675,48
20141201|2014-08-13 06:00,13,148.675,148.775,148.675,148.725,9
20141201|2014-08-13 06:30,13,148.825,148.85,148.5,148.725,19
20141201|2014-08-13 07:00,13,148.775,149.075,148.775,149.075,66
20141201|2014-08-13 07:30,13,149.1,149.75,149,149.2,186
20141201|2014-08-13 08:00,13,149.275,149.425,149.075,149.4,82
20141201|2014-08-13 08:30,13,149.4,149.55,149.1,149.45,163
20141201|2014-08-13 09:00,13,149.35,149.425,148.625,148.725,348
20141201|2014-08-13 09:30,13,148.8,148.8,147.25,147.25,2553
20141201|2014-08-13 10:00,13,147.25,148.45,147.225,148.425,1262
20141201|2014-08-13 10:30,13,148.3,148.65,147.975,148.05,456
20141201|2014-08-13 11:00,13,148.025,149.25,147.975,149,901
20141201|2014-08-13 11:30,13,149,149.1,148.1,148.2,742
20141201|2014-08-13 12:00,13,148.2,148.35,147.925,147.925,515
20141201|2014-08-13 12:30,13,147.925,148.775,147.925,148.725,1014
20141201|2014-08-13 13:00,13,148.75,148.825,148.575,148.6,330
20141201|2014-08-13 13:30,13,148.55,148.65,148.525,148.575,205
20141201|2014-08-13 14:00,13,148.575,148.775,148.55,148.775,129
20141201|2014-08-13 14:30,13,148.75,148.75,148.65,148.65,12
20141201|2014-08-13 15:00,13,148.65,148.65,148.45,148.475,17
20141201|2014-08-13 15:30,13,148.475,148.5,148.4,148.475,39
20141201|2014-08-13 17:00,14,148.475,149.325,148.475,149.25,244
20141201|2014-08-13 17:30,14,149.075,149.125,149,149.075,14
20141201|2014-08-13 18:00,14,149.1,149.1,149.05,149.05,22
20141201|2014-08-13 18:30,14,149.075,149.15,149.05,149.1,19
20141201|2014-08-13 19:00,14,149.1,149.1,149.075,149.075,2
20141201|2014-08-13 19:30,14,149.075,149.075,148.925,148.925,21
20141201|2014-08-13 20:00,14,148.975,149.025,148.925,148.925,8
20141201|2014-08-13 20:30,14,148.925,149.125,148.925,149.125,19
20141201|2014-08-13 21:30,14,149.05,149.1,149.05,149.05,9
20141201|2014-08-13 22:00,14,149.05,149.05,149.05,149.05,8
20141201|2014-08-13 23:30,14,148.95,148.95,148.95,148.95,1
20141201|2014-08-14 00:00,14,148.9,148.9,148.9,148.9,2
20141201|2014-08-14 00:30,14,148.9,148.9,148.9,148.9,3
20141201|2014-08-14 01:30,14,148.975,148.975,148.975,148.975,1
20141201|2014-08-14 02:00,14,148.925,148.925,148.925,148.925,2
20141201|2014-08-14 04:00,14,148.825,148.825,148.75,148.75,33
20141201|2014-08-14 04:30,14,148.775,148.775,148.775,148.775,2
20141201|2014-08-14 05:00,14,148.8,148.95,148.8,148.9,17
20141201|2014-08-14 06:00,14,148.925,149,148.925,149,4
20141201|2014-08-14 06:30,14,149.125,149.125,149.075,149.1,33
20141201|2014-08-14 07:00,14,149.125,149.125,148.75,148.85,77
20141201|2014-08-14 07:30,14,148.925,149,148.75,148.95,123
20141201|2014-08-14 08:00,14,148.85,149,148.75,149,46
20141201|2014-08-14 08:30,14,149.025,149.25,148.95,149.1,211
20141201|2014-08-14 09:00,14,149,149.175,148.675,148.7,798
20141201|2014-08-14 09:30,14,148.65,148.95,148.25,148.3,891
20141201|2014-08-14 10:00,14,148.35,148.825,148.175,148.625,451
20141201|2014-08-14 10:30,14,148.625,148.95,148.525,148.925,182
20141201|2014-08-14 11:00,14,148.9,149.075,148.8,148.9,266
20141201|2014-08-14 11:30,14,148.9,149.575,148.9,149.5,403
20141201|2014-08-14 12:00,14,149.5,150.025,149.425,149.5,619
20141201|2014-08-14 12:30,14,149.525,149.8,149.45,149.575,622
20141201|2014-08-14 13:00,14,149.5,149.65,149.425,149.5,207
20141201|2014-08-14 13:30,14,149.45,149.625,149.45,149.475,48
20141201|2014-08-14 14:00,14,149.425,149.55,149.4,149.55,7
20141201|2014-08-14 14:30,14,149.525,149.6,149.35,149.425,100
20141201|2014-08-14 15:00,14,149.375,149.45,149.375,149.4,25
20141201|2014-08-14 15:30,14,149.4,149.425,149.375,149.4,24
20141201|2014-08-14 17:00,15,149.6,149.65,149.6,149.6,12
20141201|2014-08-14 18:00,15,149.6,149.6,149.6,149.6,1
20141201|2014-08-14 18:30,15,149.45,149.575,149.425,149.575,3
20141201|2014-08-14 19:00,15,149.45,149.45,149.45,149.45,1
20141201|2014-08-14 19:30,15,149.275,149.45,149.25,149.25,5
20141201|2014-08-14 20:00,15,149.275,149.425,149.2,149.2,11
20141201|2014-08-14 20:30,15,149.3,149.3,149.3,149.3,1
20141201|2014-08-14 21:00,15,149.225,149.25,149.2,149.2,6
20141201|2014-08-14 21:30,15,149.3,149.325,149.25,149.25,3
20141201|2014-08-14 22:30,15,149.3,149.35,149.25,149.35,4
20141201|2014-08-14 23:30,15,149.425,149.425,149.425,149.425,1
20141201|2014-08-15 00:30,15,149.475,149.5,149.475,149.5,10
20141201|2014-08-15 04:30,15,149.475,149.475,149.425,149.425,7
20141201|2014-08-15 05:00,15,149.4,149.475,149.375,149.375,4
20141201|2014-08-15 05:30,15,149.4,149.4,149.4,149.4,2
20141201|2014-08-15 06:00,15,149.4,149.4,149.3,149.375,7
20141201|2014-08-15 06:30,15,149.475,149.65,149.475,149.525,13
20141201|2014-08-15 07:00,15,149.625,149.825,149.575,149.675,21
20141201|2014-08-15 07:30,15,149.675,150.225,149.675,150.225,111
20141201|2014-08-15 08:00,15,150.25,150.4,150.05,150.4,104
20141201|2014-08-15 08:30,15,150.275,151.05,150.275,150.7,632
20141201|2014-08-15 09:00,15,150.675,150.775,150.2,150.45,981
20141201|2014-08-15 09:30,15,150.425,150.675,150.275,150.65,397
20141201|2014-08-15 10:00,15,150.65,150.8,150.225,150.275,790
20141201|2014-08-15 10:30,15,150.25,150.65,150.15,150.375,447
20141201|2014-08-15 11:00,15,150.4,150.7,150.2,150.7,444
20141201|2014-08-15 11:30,15,150.725,151.5,150.7,150.975,813
20141201|2014-08-15 12:00,15,150.95,151.4,150.95,151.4,177
20141201|2014-08-15 12:30,15,151.375,151.425,150.8,150.95,426
20141201|2014-08-15 13:00,15,150.975,151.525,150.95,151.4,208
20141201|2014-08-15 13:30,15,151.45,151.5,151.375,151.375,32
20141201|2014-08-18 09:00,18,151.075,151.4,150.5,151.25,912
20141201|2014-08-18 09:30,18,151.25,151.275,150.9,150.975,744
20141201|2014-08-18 10:00,18,151,151,150.85,150.9,232
20141201|2014-08-18 10:30,18,150.9,151.175,150.9,151.175,212
20141201|2014-08-18 11:00,18,151.125,151.675,150.975,151.65,439
20141201|2014-08-18 11:30,18,151.65,152.4,151.6,152.325,637
20141201|2014-08-18 12:00,18,152.3,152.375,151.6,151.725,481
20141201|2014-08-18 12:30,18,151.75,151.75,151.2,151.575,483
20141201|2014-08-18 13:00,18,151.625,151.775,151.6,151.6,165
20141201|2014-08-18 13:30,18,151.75,151.75,151.75,151.75,3
20141201|2014-08-18 14:00,18,151.75,151.75,151.525,151.575,21
20141201|2014-08-18 14:30,18,151.6,151.6,151.6,151.6,4
20141201|2014-08-18 15:00,18,151.55,151.55,151.55,151.55,4
20141201|2014-08-18 15:30,18,151.55,151.55,151.55,151.55,1
20141201|2014-08-18 17:00,19,151.675,152,151.6,152,54
20141201|2014-08-18 17:30,19,151.95,151.95,151.95,151.95,1
20141201|2014-08-18 18:00,19,151.9,151.9,151.9,151.9,4
20141201|2014-08-18 19:00,19,151.85,151.85,151.85,151.85,2
20141201|2014-08-18 20:00,19,151.85,151.85,151.85,151.85,2
20141201|2014-08-18 20:30,19,151.85,151.95,151.85,151.95,10
20141201|2014-08-18 21:00,19,151.95,151.95,151.95,151.95,1
20141201|2014-08-18 22:00,19,151.925,151.95,151.925,151.95,2
20141201|2014-08-18 22:30,19,152.075,152.075,151.85,151.85,12
20141201|2014-08-18 23:00,19,152.075,152.075,152.075,152.075,1
20141201|2014-08-18 23:30,19,152.075,152.1,152.075,152.1,4
20141201|2014-08-19 00:00,19,152.075,152.075,152.075,152.075,4
20141201|2014-08-19 01:00,19,152.025,152.025,152.025,152.025,1
20141201|2014-08-19 04:00,19,151.95,151.95,151.95,151.95,1
20141201|2014-08-19 04:30,19,151.85,151.85,151.85,151.85,1
20141201|2014-08-19 07:00,19,152.075,152.125,151.85,151.95,45
20141201|2014-08-19 07:30,19,152,152,151.825,152,12
20141201|2014-08-19 08:00,19,151.95,152,151.9,152,28
20141201|2014-08-19 08:30,19,152.025,152.25,152,152.2,147
20141201|2014-08-19 09:00,19,152.125,152.125,150.85,150.925,1795
20141201|2014-08-19 09:30,19,150.925,150.925,150.1,150.575,873
20141201|2014-08-19 10:00,19,150.6,150.75,150.375,150.75,246
20141201|2014-08-19 10:30,19,150.7,150.8,150.35,150.45,336
20141201|2014-08-19 11:00,19,150.4,150.425,150.15,150.175,272
20141201|2014-08-19 11:30,19,150.175,150.2,149.725,149.925,413
20141201|2014-08-19 12:00,19,149.9,150.175,149.8,150.05,547
20141201|2014-08-19 12:30,19,150.075,150.55,149.95,150.4,1286
20141201|2014-08-19 13:00,19,150.35,150.5,150.2,150.2,359
20141201|2014-08-19 13:30,19,150.225,150.3,150.025,150.025,72
20141201|2014-08-19 14:00,19,149.95,150.05,149.875,149.875,14
20141201|2014-08-19 14:30,19,149.95,150.025,149.75,150.025,75
20141201|2014-08-19 15:00,19,149.85,150.05,149.85,149.975,15
20141201|2014-08-19 15:30,19,150,150,149.85,149.85,19
20141201|2014-08-19 17:00,20,149.75,149.775,149.75,149.775,9
20141201|2014-08-19 17:30,20,149.75,149.75,149.6,149.6,9
20141201|2014-08-19 18:00,20,149.7,149.7,149.5,149.525,69
20141201|2014-08-19 18:30,20,149.525,149.525,149.35,149.35,54
20141201|2014-08-19 19:00,20,149.35,149.4,149.325,149.35,7
20141201|2014-08-19 19:30,20,149.35,149.35,149.3,149.3,14
20141201|2014-08-19 20:00,20,149.35,149.35,149.3,149.35,5
20141201|2014-08-19 20:30,20,149.35,149.35,149.275,149.275,4
20141201|2014-08-19 21:00,20,149.275,149.35,149.275,149.275,31
20141201|2014-08-19 21:30,20,149.35,149.35,149.35,149.35,33
20141201|2014-08-19 22:00,20,149.3,149.3,149.3,149.3,2
20141201|2014-08-19 22:30,20,149.275,149.275,149.275,149.275,1
20141201|2014-08-19 23:30,20,149.275,149.275,149.275,149.275,2
20141201|2014-08-20 00:30,20,149.275,149.275,149.275,149.275,3
20141201|2014-08-20 01:00,20,149.275,149.275,149.275,149.275,1
20141201|2014-08-20 01:30,20,149.3,149.3,149.3,149.3,1
20141201|2014-08-20 03:00,20,149.3,149.3,149.275,149.275,6
20141201|2014-08-20 03:30,20,149.275,149.275,149.275,149.275,3
20141201|2014-08-20 04:00,20,149.325,149.35,149.325,149.35,5
20141201|2014-08-20 04:30,20,149.35,149.35,149.35,149.35,1
20141201|2014-08-20 05:00,20,149.35,149.35,149.275,149.275,3
20141201|2014-08-20 05:30,20,149.35,149.35,149.35,149.35,5
20141201|2014-08-20 06:00,20,149.275,149.275,149.275,149.275,14
20141201|2014-08-20 06:30,20,149.275,149.35,149.15,149.35,40
20141201|2014-08-20 07:00,20,149.25,149.45,149.25,149.45,26
20141201|2014-08-20 07:30,20,149.45,149.5,149.4,149.4,39
20141201|2014-08-20 08:00,20,149.45,149.45,149.35,149.375,100
20141201|2014-08-20 08:30,20,149.375,149.375,148.65,148.825,633
20141201|2014-08-20 09:00,20,148.85,149.15,148.6,148.6,818
20141201|2014-08-20 09:30,20,148.625,148.8,147.5,147.7,1406
20141201|2014-08-20 10:00,20,147.725,148.025,147.6,148,386
20141201|2014-08-20 10:30,20,148.05,148.3,147.9,148.3,471
20141201|2014-08-20 11:00,20,148.275,148.8,148.275,148.65,470
20141201|2014-08-20 11:30,20,148.675,148.9,148.45,148.525,254
20141201|2014-08-20 12:00,20,148.425,148.6,147.725,147.775,649
20141201|2014-08-20 12:30,20,147.75,148.675,147.65,148.45,781
20141201|2014-08-20 13:00,20,148.475,148.55,148.325,148.525,125
20141201|2014-08-20 13:30,20,148.55,148.675,148.4,148.5,72
20141201|2014-08-20 14:00,20,148.55,148.575,148.425,148.425,9
20141201|2014-08-20 14:30,20,148.6,148.6,148.425,148.425,4
20141201|2014-08-20 15:00,20,148.425,148.55,148.35,148.55,19
20141201|2014-08-20 15:30,20,148.475,148.5,148.35,148.5,24
20141201|2014-08-20 17:00,21,148.4,148.65,148.25,148.25,16
20141201|2014-08-20 17:30,21,148.225,148.225,148.15,148.2,6
20141201|2014-08-20 18:00,21,148.1,148.1,148,148,13
20141201|2014-08-20 18:30,21,148,148,148,148,7
20141201|2014-08-20 19:00,21,148,148.025,148,148,13
20141201|2014-08-20 19:30,21,148,148,148,148,13
20141201|2014-08-20 20:00,21,148,148,148,148,5
20141201|2014-08-20 20:30,21,148.025,148.025,148,148,7
20141201|2014-08-20 21:00,21,148,148,148,148,5
20141201|2014-08-20 21:30,21,148,148,148,148,1
20141201|2014-08-20 22:00,21,148,148,148,148,8
20141201|2014-08-20 22:30,21,148,148,148,148,11
20141201|2014-08-20 23:00,21,148,148.025,148,148.025,10
20141201|2014-08-20 23:30,21,148.075,148.075,148.025,148.025,2
20141201|2014-08-21 00:00,21,148.025,148.025,148,148,4
20141201|2014-08-21 00:30,21,148,148,148,148,1
20141201|2014-08-21 01:00,21,148.025,148.025,148.025,148.025,1
20141201|2014-08-21 02:00,21,148,148,148,148,4
20141201|2014-08-21 02:30,21,148,148,148,148,1
20141201|2014-08-21 03:00,21,148.05,148.05,148.05,148.05,3
20141201|2014-08-21 03:30,21,148.025,148.025,148,148,3
20141201|2014-08-21 04:00,21,148,148,148,148,2
20141201|2014-08-21 05:00,21,148.025,148.025,148,148,4
20141201|2014-08-21 05:30,21,148,148,148,148,10
20141201|2014-08-21 06:00,21,148,148.05,148,148.025,18
20141201|2014-08-21 06:30,21,148,148.2,148,148,105
20141201|2014-08-21 07:00,21,148.2,148.5,148.1,148.375,23
20141201|2014-08-21 07:30,21,148.3,148.45,148.275,148.425,44
20141201|2014-08-21 08:00,21,148.375,148.7,148.375,148.6,85
20141201|2014-08-21 08:30,21,148.5,148.675,148.45,148.65,118
20141201|2014-08-21 09:00,21,148.65,148.75,147.675,147.675,1537
20141201|2014-08-21 09:30,21,147.65,147.9,147.5,147.575,762
20141201|2014-08-21 10:00,21,147.575,148.45,147.5,148.15,621
20141201|2014-08-21 10:30,21,148.175,148.2,147.675,148.1,239
20141201|2014-08-21 11:00,21,148.15,148.8,147.975,148.375,676
20141201|2014-08-21 11:30,21,148.35,148.5,148.025,148.325,251
20141201|2014-08-21 12:00,21,148.25,148.9,148.25,148.7,348
20141201|2014-08-21 12:30,21,148.75,148.9,148.45,148.7,319
20141201|2014-08-21 13:00,21,148.725,148.725,148.55,148.625,238
20141201|2014-08-21 13:30,21,148.65,148.7,148.625,148.7,58
20141201|2014-08-21 14:00,21,148.775,148.775,148.7,148.7,25
20141201|2014-08-21 14:30,21,148.75,148.75,148.625,148.7,9
20141201|2014-08-21 15:00,21,148.725,148.775,148.65,148.675,50
20141201|2014-08-21 15:30,21,148.65,148.675,148.575,148.575,26
20141201|2014-08-21 17:00,22,148.6,148.6,148.6,148.6,5
20141201|2014-08-21 17:30,22,148.65,148.65,148.65,148.65,1
20141201|2014-08-21 18:00,22,148.675,148.675,148.675,148.675,1
20141201|2014-08-21 18:30,22,148.575,148.575,148.575,148.575,2
20141201|2014-08-21 19:00,22,148.55,148.55,148.55,148.55,3
20141201|2014-08-21 19:30,22,148.525,148.525,148.525,148.525,3
20141201|2014-08-21 23:30,22,148.525,148.525,148.5,148.5,9
20141201|2014-08-22 03:30,22,148.55,148.55,148.55,148.55,1
20141201|2014-08-22 04:00,22,148.55,148.55,148.525,148.525,5
20141201|2014-08-22 04:30,22,148.5,148.5,148.45,148.45,7
20141201|2014-08-22 05:00,22,148.475,148.475,148.425,148.475,17
20141201|2014-08-22 05:30,22,148.45,148.45,148.45,148.45,1
20141201|2014-08-22 06:30,22,148.575,148.6,148.5,148.6,22
20141201|2014-08-22 07:00,22,148.725,149,148.725,148.975,85
20141201|2014-08-22 07:30,22,149,149.2,148.925,149.2,69
20141201|2014-08-22 08:00,22,149.2,149.35,149,149.35,297
20141201|2014-08-22 08:30,22,149.35,149.55,149.2,149.375,204
20141201|2014-08-22 09:00,22,149.45,149.725,149.4,149.525,584
20141201|2014-08-22 09:30,22,149.5,149.575,149.25,149.275,447
20141201|2014-08-22 10:00,22,149.3,149.425,148.75,149.375,794
20141201|2014-08-22 10:30,22,149.35,149.4,148.8,148.8,430
20141201|2014-08-22 11:00,22,148.85,148.875,148.575,148.65,202
20141201|2014-08-22 11:30,22,148.625,149.25,148.625,149.2,360
20141201|2014-08-22 12:00,22,149.175,149.5,149.15,149.3,409
20141201|2014-08-22 12:30,22,149.325,150,149.225,149.65,830
20141201|2014-08-22 13:00,22,149.625,150.5,149.625,150.5,582
20141201|2014-08-22 13:30,22,150.375,150.525,150,150.1,202
20141201|2014-08-25 09:00,25,149.95,150.8,149.55,150.75,1191
20141201|2014-08-25 09:30,25,150.75,150.75,150.075,150.15,739
20141201|2014-08-25 10:00,25,150.175,150.675,150.1,150.5,348
20141201|2014-08-25 10:30,25,150.55,150.75,150.375,150.525,316
20141201|2014-08-25 11:00,25,150.475,151.175,150.45,150.975,422
20141201|2014-08-25 11:30,25,151.025,151.425,151.025,151.325,342
20141201|2014-08-25 12:00,25,151.325,151.325,150.825,151,521
20141201|2014-08-25 12:30,25,151,151.025,150.725,150.975,465
20141201|2014-08-25 13:00,25,150.975,151,150.875,150.9,226
20141201|2014-08-25 13:30,25,150.9,150.975,150.9,150.975,11
20141201|2014-08-25 14:30,25,150.9,150.9,150.9,150.9,6
20141201|2014-08-25 15:00,25,150.9,150.9,150.85,150.85,11
20141201|2014-08-25 15:30,25,150.85,150.95,150.775,150.775,13
20141201|2014-08-25 17:00,26,150.8,150.8,150.8,150.8,4
20141201|2014-08-25 17:30,26,150.8,150.8,150.725,150.8,14
20141201|2014-08-25 18:00,26,150.7,150.8,150.7,150.8,5
20141201|2014-08-25 18:30,26,150.75,150.75,150.725,150.725,20
20141201|2014-08-25 19:30,26,150.725,150.725,150.7,150.725,13
20141201|2014-08-25 20:00,26,150.8,150.8,150.8,150.8,3
20141201|2014-08-25 20:30,26,150.825,150.825,150.825,150.825,6
20141201|2014-08-25 22:30,26,150.725,150.725,150.725,150.725,1
20141201|2014-08-25 23:30,26,150.8,150.825,150.8,150.825,4
20141201|2014-08-26 01:00,26,150.825,150.85,150.825,150.85,2
20141201|2014-08-26 02:30,26,150.825,150.825,150.825,150.825,1
20141201|2014-08-26 03:00,26,150.8,150.85,150.8,150.85,3
20141201|2014-08-26 03:30,26,150.85,150.85,150.85,150.85,5
20141201|2014-08-26 04:00,26,150.85,150.85,150.825,150.825,4
20141201|2014-08-26 04:30,26,150.775,150.775,150.775,150.775,1
20141201|2014-08-26 05:00,26,150.8,150.8,150.775,150.775,2
20141201|2014-08-26 05:30,26,150.8,150.8,150.8,150.8,3
20141201|2014-08-26 06:00,26,150.8,150.875,150.8,150.825,12
20141201|2014-08-26 06:30,26,150.825,150.975,150.825,150.975,52
20141201|2014-08-26 07:00,26,150.95,151.1,150.9,151.1,47
20141201|2014-08-26 07:30,26,151.025,151.075,150.95,150.95,63
20141201|2014-08-26 08:00,26,150.95,150.975,150.9,150.95,30
20141201|2014-08-26 08:30,26,150.95,151.375,150.875,151.1,137
20141201|2014-08-26 09:00,26,151.225,151.575,151.15,151.4,882
20141201|2014-08-26 09:30,26,151.4,151.75,151.275,151.7,906
20141201|2014-08-26 10:00,26,151.725,151.8,151,151.25,966
20141201|2014-08-26 10:30,26,151.25,151.5,151.175,151.275,235
20141201|2014-08-26 11:00,26,151.3,151.475,151.025,151.45,313
20141201|2014-08-26 11:30,26,151.45,151.525,151.25,151.325,242
20141201|2014-08-26 12:00,26,151.25,151.4,151,151.3,182
20141201|2014-08-26 12:30,26,151.2,151.35,150.925,151.15,635
20141201|2014-08-26 13:00,26,151.15,151.275,151.15,151.15,96
20141201|2014-08-26 13:30,26,151.25,151.25,151.15,151.15,23
20141201|2014-08-26 14:00,26,151.175,151.175,151.1,151.1,32
20141201|2014-08-26 14:30,26,151.075,151.2,151.075,151.2,11
20141201|2014-08-26 15:00,26,151.125,151.125,151.125,151.125,1
20141201|2014-08-26 15:30,26,151.1,151.1,151,151,19
20141201|2014-08-26 17:00,27,151.15,151.275,151.075,151.125,18
20141201|2014-08-26 17:30,27,151.3,151.375,151.25,151.25,6
20141201|2014-08-26 18:00,27,151.175,151.175,151.15,151.15,4
20141201|2014-08-26 18:30,27,151.3,151.35,151.25,151.35,15
20141201|2014-08-26 19:00,27,151.35,151.35,151.2,151.2,9
20141201|2014-08-26 19:30,27,151.225,151.25,151.2,151.25,3
20141201|2014-08-26 20:00,27,151.35,151.35,151.35,151.35,1
20141201|2014-08-26 20:30,27,151.4,151.4,151.4,151.4,1
20141201|2014-08-26 21:00,27,151.325,151.375,151.325,151.375,5
20141201|2014-08-26 21:30,27,151.4,151.4,151.4,151.4,2
20141201|2014-08-26 23:30,27,151.375,151.375,151.375,151.375,1
20141201|2014-08-27 05:30,27,151.35,151.425,151.35,151.425,2
20141201|2014-08-27 06:00,27,151.4,151.4,151.4,151.4,5
20141201|2014-08-27 06:30,27,151.425,151.425,151.375,151.375,5
20141201|2014-08-27 07:00,27,151.35,151.5,151.35,151.45,61
20141201|2014-08-27 07:30,27,151.475,151.6,151.45,151.575,41
20141201|2014-08-27 08:00,27,151.525,151.525,151.425,151.475,47
20141201|2014-08-27 08:30,27,151.475,151.5,150.875,150.95,264
20141201|2014-08-27 09:00,27,150.95,151.2,150.4,150.475,1116
20141201|2014-08-27 09:30,27,150.525,151.05,150.475,150.6,529
20141201|2014-08-27 10:00,27,150.575,150.825,150.5,150.7,252
20141201|2014-08-27 10:30,27,150.625,150.65,150.425,150.5,208
20141201|2014-08-27 11:00,27,150.525,150.6,150.275,150.325,386
20141201|2014-08-27 11:30,27,150.35,150.5,150.325,150.425,211
20141201|2014-08-27 12:00,27,150.45,150.8,150.4,150.8,291
20141201|2014-08-27 12:30,27,150.8,150.975,150.6,150.825,329
20141201|2014-08-27 13:00,27,150.825,150.85,150.725,150.75,221
20141201|2014-08-27 13:30,27,150.725,150.75,150.7,150.7,26
20141201|2014-08-27 14:00,27,150.675,150.775,150.675,150.75,8
20141201|2014-08-27 14:30,27,150.775,150.825,150.725,150.825,23
20141201|2014-08-27 15:00,27,150.7,150.7,150.6,150.6,77
20141201|2014-08-27 15:30,27,150.625,150.7,150.6,150.6,31
20141201|2014-08-27 17:00,28,150.65,150.75,150.6,150.75,12
20141201|2014-08-27 17:30,28,150.625,150.625,150.5,150.55,53
20141201|2014-08-27 18:00,28,150.55,150.55,150.55,150.55,2
20141201|2014-08-27 18:30,28,150.55,150.55,150.55,150.55,5
20141201|2014-08-27 19:30,28,150.5,150.5,150.5,150.5,1
20141201|2014-08-27 20:00,28,150.5,150.5,150.275,150.325,116
20141201|2014-08-27 20:30,28,150.35,150.4,150.175,150.4,58
20141201|2014-08-27 21:00,28,150.4,150.425,150.2,150.2,11
20141201|2014-08-27 21:30,28,150.325,150.525,150.325,150.525,15
20141201|2014-08-27 22:30,28,150.425,150.425,150.425,150.425,1
20141201|2014-08-28 01:30,28,150.425,150.425,150.375,150.425,3
20141201|2014-08-28 04:30,28,150.4,150.4,150.4,150.4,2
20141201|2014-08-28 05:00,28,150.35,150.35,150.3,150.3,3
20141201|2014-08-28 06:00,28,150.65,150.775,150.65,150.775,20
20141201|2014-08-28 06:30,28,150.85,151,150.85,151,24
20141201|2014-08-28 07:00,28,150.975,151.25,150.8,151.175,88
20141201|2014-08-28 07:30,28,151.15,151.25,151.15,151.25,312
20141201|2014-08-28 08:00,28,151.25,151.65,151.25,151.375,177
20141201|2014-08-28 08:30,28,151.45,151.5,151.3,151.5,161
20141201|2014-08-28 09:00,28,151.5,151.775,151.175,151.225,595
20141201|2014-08-28 09:30,28,151.275,151.5,150.95,151.2,394
20141201|2014-08-28 10:00,28,151.15,151.9,151.075,151.725,1092
20141201|2014-08-28 10:30,28,151.775,152.1,151.675,152.05,1015
20141201|2014-08-28 11:00,28,152.05,152.35,151.925,152.275,808
20141201|2014-08-28 11:30,28,152.275,152.9,152.05,152.775,810
20141201|2014-08-28 12:00,28,152.775,152.775,152.2,152.45,368
20141201|2014-08-28 12:30,28,152.425,152.775,152.275,152.725,807
20141201|2014-08-28 13:00,28,152.7,152.875,152.65,152.8,180
20141201|2014-08-28 13:30,28,152.675,152.825,152.65,152.825,11
20141201|2014-08-28 14:00,28,152.75,152.85,152.725,152.725,25
20141201|2014-08-28 14:30,28,152.7,152.825,152.6,152.6,19
20141201|2014-08-28 15:00,28,152.55,152.7,152.55,152.675,18
20141201|2014-08-28 15:30,28,152.7,152.725,152.65,152.65,22
20141201|2014-08-28 17:00,29,152.475,152.55,152.475,152.55,6
20141201|2014-08-28 17:30,29,152.6,152.6,152.5,152.525,11
20141201|2014-08-28 18:00,29,152.55,152.55,152.475,152.475,10
20141201|2014-08-28 18:30,29,152.475,152.475,152.475,152.475,2
20141201|2014-08-28 19:00,29,152.475,152.475,152.4,152.4,5
20141201|2014-08-28 19:30,29,152.4,152.4,152.4,152.4,1
20141201|2014-08-28 20:30,29,152.45,152.5,152.45,152.5,2
20141201|2014-08-28 21:30,29,152.55,152.575,152.55,152.575,6
20141201|2014-08-28 22:00,29,152.6,152.65,152.6,152.65,21
20141201|2014-08-28 22:30,29,152.65,152.675,152.65,152.675,9
20141201|2014-08-28 23:00,29,152.675,152.675,152.675,152.675,8
20141201|2014-08-29 00:30,29,152.7,152.75,152.7,152.75,5
20141201|2014-08-29 01:30,29,152.775,152.775,152.75,152.75,4
20141201|2014-08-29 05:00,29,152.725,152.775,152.725,152.775,2
20141201|2014-08-29 05:30,29,152.725,152.75,152.725,152.725,5
20141201|2014-08-29 06:00,29,152.725,153,152.725,153,54
20141201|2014-08-29 06:30,29,153,153.15,152.975,153.125,42
20141201|2014-08-29 07:00,29,153.1,153.1,152.9,152.9,23
20141201|2014-08-29 07:30,29,152.9,153.025,152.9,153,27
20141201|2014-08-29 08:00,29,153,153.1,152.95,153.1,49
20141201|2014-08-29 08:30,29,153.05,153.225,152.95,152.95,391
20141201|2014-08-29 09:00,29,152.975,153.05,152.15,152.575,987
20141201|2014-08-29 09:30,29,152.575,153.2,152.575,152.9,633
20141201|2014-08-29 10:00,29,152.925,153.075,152.525,152.525,795
20141201|2014-08-29 10:30,29,152.625,153,152.625,153,577
20141201|2014-08-29 11:00,29,153,153.2,152.8,153.175,472
20141201|2014-08-29 11:30,29,153.175,153.775,153.15,153.625,1414
20141201|2014-08-29 12:00,29,153.575,153.75,153.425,153.425,335
20141201|2014-08-29 12:30,29,153.4,154,153.35,154,1968
20141201|2014-08-29 13:00,29,154,154,153.75,153.9,307
20141201|2014-08-29 13:30,29,153.9,154.1,153.875,154.075,84
20141201|2014-09-02 09:00,2,154.175,156.425,154.175,155.475,3534
20141201|2014-09-02 09:30,2,155.475,156.025,155.275,155.825,1225
20141201|2014-09-02 10:00,2,155.9,156.1,155.575,155.65,854
20141201|2014-09-02 10:30,2,155.675,155.925,155.5,155.725,1151
20141201|2014-09-02 11:00,2,155.75,155.85,155.6,155.775,616
20141201|2014-09-02 11:30,2,155.75,155.825,155.525,155.55,598
20141201|2014-09-02 12:00,2,155.525,155.675,155.425,155.6,641
20141201|2014-09-02 12:30,2,155.575,155.75,155.375,155.575,425
20141201|2014-09-02 13:00,2,155.6,155.65,155.55,155.625,266
20141201|2014-09-02 13:30,2,155.625,155.65,155.575,155.575,55
20141201|2014-09-02 14:00,2,155.65,155.65,155.125,155.275,440
20141201|2014-09-02 14:30,2,155.25,155.575,155.15,155.575,83
20141201|2014-09-02 15:00,2,155.65,155.65,155.5,155.575,16
20141201|2014-09-02 15:30,2,155.625,155.8,155.6,155.8,105
20141201|2014-09-02 17:00,3,155.825,155.825,155.8,155.8,7
20141201|2014-09-02 17:30,3,155.825,155.875,155.825,155.875,3
20141201|2014-09-02 18:00,3,155.875,155.875,155.85,155.85,14
20141201|2014-09-02 18:30,3,155.85,155.9,155.85,155.875,27
20141201|2014-09-02 19:00,3,155.9,155.9,155.9,155.9,14
20141201|2014-09-02 19:30,3,155.9,155.95,155.875,155.9,51
20141201|2014-09-02 20:00,3,155.9,156,155.875,156,52
20141201|2014-09-02 20:30,3,156,156,155.975,156,27
20141201|2014-09-02 21:00,3,156,156,156,156,8
20141201|2014-09-02 21:30,3,156,156,155.975,155.975,17
20141201|2014-09-02 22:00,3,156,156,156,156,8
20141201|2014-09-02 22:30,3,156,156,156,156,1
20141201|2014-09-02 23:00,3,156,156.025,156,156.025,6
20141201|2014-09-02 23:30,3,156.025,156.075,156.025,156.075,30
20141201|2014-09-03 00:00,3,156.075,156.075,156.05,156.05,9
20141201|2014-09-03 00:30,3,156.075,156.075,156.075,156.075,3
20141201|2014-09-03 01:00,3,156.1,156.1,156.075,156.075,10
20141201|2014-09-03 01:30,3,156.075,156.1,156.05,156.1,8
20141201|2014-09-03 02:30,3,156.1,156.1,156.075,156.075,5
20141201|2014-09-03 03:00,3,156.1,156.2,156.1,156.2,62
20141201|2014-09-03 03:30,3,156.175,156.2,156.175,156.2,3
20141201|2014-09-03 04:00,3,156.2,156.2,156.2,156.2,14
20141201|2014-09-03 04:30,3,156.2,156.2,156.15,156.15,18
20141201|2014-09-03 05:00,3,156.15,156.2,156.15,156.15,8
20141201|2014-09-03 05:30,3,156.15,156.175,156.15,156.15,24
20141201|2014-09-03 06:00,3,156.2,156.2,156.125,156.175,59
20141201|2014-09-03 06:30,3,156.175,156.175,156.15,156.175,4
20141201|2014-09-03 07:00,3,156.15,156.325,156.075,156.325,309
20141201|2014-09-03 07:30,3,156.3,156.375,156.25,156.375,176
20141201|2014-09-03 08:00,3,156.375,156.4,156.3,156.35,102
20141201|2014-09-03 08:30,3,156.35,156.4,156.225,156.25,330
20141201|2014-09-03 09:00,3,156.3,156.35,156.025,156.1,1164
20141201|2014-09-03 09:30,3,156.125,156.3,155.625,156.025,1136
20141201|2014-09-03 10:00,3,156.1,156.65,156.05,156.4,1104
20141201|2014-09-03 10:30,3,156.4,156.775,156.4,156.65,667
20141201|2014-09-03 11:00,3,156.65,157.1,156.65,156.975,1038
20141201|2014-09-03 11:30,3,156.975,157.125,156.7,157.025,889
20141201|2014-09-03 12:00,3,157.075,157.4,156.975,157.3,1392
20141201|2014-09-03 12:30,3,157.3,157.975,157.3,157.925,2162
20141201|2014-09-03 13:00,3,157.925,158.2,157.75,158.15,1022
20141201|2014-09-03 13:30,3,158.075,158.2,157.75,157.85,253
20141201|2014-09-03 14:00,3,157.9,157.975,157.875,157.9,55
20141201|2014-09-03 14:30,3,157.95,158.15,157.925,158.15,49
20141201|2014-09-03 15:00,3,158.15,158.225,158.1,158.175,67
20141201|2014-09-03 15:30,3,158.225,158.325,158.125,158.25,170
20141201|2014-09-03 17:00,4,158.05,158.5,158,158.45,200
20141201|2014-09-03 17:30,4,158.475,158.575,158.475,158.475,164
20141201|2014-09-03 18:00,4,158.45,158.65,158.45,158.65,67
20141201|2014-09-03 18:30,4,158.65,158.75,158.65,158.75,53
20141201|2014-09-03 19:00,4,158.75,158.975,158.65,158.85,288
20141201|2014-09-03 19:30,4,158.875,159,158.85,158.95,134
20141201|2014-09-03 20:00,4,158.975,159.125,158.975,159.1,121
20141201|2014-09-03 20:30,4,159.125,159.25,159.125,159.2,141
20141201|2014-09-03 21:00,4,159.225,159.25,159.1,159.175,31
20141201|2014-09-03 21:30,4,159.175,159.225,159.175,159.225,6
20141201|2014-09-03 22:00,4,159.2,159.3,159.2,159.3,27
20141201|2014-09-03 22:30,4,159.275,159.3,159.175,159.275,24
20141201|2014-09-03 23:00,4,159.175,159.3,159.175,159.275,13
20141201|2014-09-03 23:30,4,159.2,159.2,159.2,159.2,1
20141201|2014-09-04 00:00,4,159.3,159.3,159.3,159.3,5
20141201|2014-09-04 00:30,4,159.15,159.175,159.15,159.175,3
20141201|2014-09-04 01:00,4,159.35,159.45,159.35,159.45,60
20141201|2014-09-04 01:30,4,159.45,159.55,159.45,159.55,130
20141201|2014-09-04 02:00,4,159.55,159.675,159.525,159.65,188
20141201|2014-09-04 02:30,4,159.7,159.75,159.675,159.75,60
20141201|2014-09-04 03:00,4,159.775,159.825,159.775,159.825,44
20141201|2014-09-04 03:30,4,159.85,159.875,159.825,159.85,44
20141201|2014-09-04 04:00,4,159.9,160.8,159.9,160.25,893
20141201|2014-09-04 04:30,4,160.25,160.4,160.125,160.175,73
20141201|2014-09-04 05:00,4,160.175,160.25,159.8,159.8,114
20141201|2014-09-04 05:30,4,159.725,159.75,159.425,159.525,64
20141201|2014-09-04 06:00,4,159.525,159.525,159.2,159.2,92
20141201|2014-09-04 06:30,4,159.225,159.525,159.175,159.4,119
20141201|2014-09-04 07:00,4,159.5,160.075,159.375,159.875,714
20141201|2014-09-04 07:30,4,159.825,160.3,159.7,160.25,713
20141201|2014-09-04 08:00,4,160.225,160.625,160.125,160.425,949
20141201|2014-09-04 08:30,4,160.375,160.525,159.575,159.575,1403
20141201|2014-09-04 09:00,4,159.625,159.725,158.25,158.25,2056
20141201|2014-09-04 09:30,4,158.275,158.525,157.275,157.4,1967
20141201|2014-09-04 10:00,4,157.55,157.6,156.575,157.375,1220
20141201|2014-09-04 10:30,4,157.35,158.1,157.225,158.025,892
20141201|2014-09-04 11:00,4,158.1,159.8,158.075,159.575,1520
20141201|2014-09-04 11:30,4,159.625,160,157.9,158.425,1472
20141201|2014-09-04 12:00,4,158.475,158.825,158,158.4,1382
20141201|2014-09-04 12:30,4,158.325,158.575,158,158.475,883
20141201|2014-09-04 13:00,4,158.425,158.6,158.075,158.075,541
20141201|2014-09-04 13:30,4,158.175,158.5,158.025,158.4,43
20141201|2014-09-04 14:00,4,158.4,158.4,158.2,158.2,5
20141201|2014-09-04 14:30,4,158.15,158.975,158.15,158.8,76
20141201|2014-09-04 15:00,4,158.925,158.975,158.8,158.875,49
20141201|2014-09-04 15:30,4,158.875,158.875,158.625,158.775,52
20141201|2014-09-04 17:00,5,158.6,158.775,158.5,158.775,57
20141201|2014-09-04 17:30,5,158.825,159,158.475,158.525,27
20141201|2014-09-04 18:00,5,158.475,158.6,158.3,158.5,28
20141201|2014-09-04 18:30,5,158.65,158.675,158.65,158.675,2
20141201|2014-09-04 19:00,5,158.725,158.775,158.725,158.775,2
20141201|2014-09-04 19:30,5,158.8,158.8,158.75,158.775,11
20141201|2014-09-04 20:00,5,158.8,158.8,158.775,158.8,9
20141201|2014-09-04 20:30,5,158.875,158.875,158.8,158.8,6
20141201|2014-09-04 21:00,5,158.85,158.925,158.8,158.8,12
20141201|2014-09-04 21:30,5,158.8,158.9,158.8,158.9,15
20141201|2014-09-04 22:00,5,158.9,158.95,158.9,158.95,4
20141201|2014-09-04 22:30,5,158.975,159.075,158.975,159.075,36
20141201|2014-09-04 23:00,5,159.05,159.075,159.05,159.075,3
20141201|2014-09-04 23:30,5,158.975,159.075,158.975,159.075,15
20141201|2014-09-05 00:00,5,159.05,159.05,159.05,159.05,1
20141201|2014-09-05 02:00,5,159.05,159.075,159.05,159.075,3
20141201|2014-09-05 02:30,5,159.075,159.075,159.075,159.075,1
20141201|2014-09-05 03:00,5,159.05,159.15,159.05,159.15,6
20141201|2014-09-05 04:00,5,159.05,159.05,159.05,159.05,1
20141201|2014-09-05 04:30,5,159.1,159.225,159.075,159.075,14
20141201|2014-09-05 05:00,5,159.2,159.2,159.2,159.2,1
20141201|2014-09-05 05:30,5,159.175,159.175,159.05,159.15,5
20141201|2014-09-05 06:00,5,159.175,159.225,159.025,159.025,13
20141201|2014-09-05 06:30,5,159.025,159.15,159.025,159.1,22
20141201|2014-09-05 07:00,5,159.05,159.425,159.025,159.25,91
20141201|2014-09-05 07:30,5,159.425,159.9,159.325,159.825,266
20141201|2014-09-05 08:00,5,159.8,160.35,159.8,160.15,1031
20141201|2014-09-05 08:30,5,160.05,160.05,159.45,159.8,532
20141201|2014-09-05 09:00,5,159.775,159.95,159.6,159.775,1056
20141201|2014-09-05 09:30,5,159.7,159.975,159.475,159.525,697
20141201|2014-09-05 10:00,5,159.55,159.6,158.825,159.425,968
20141201|2014-09-05 10:30,5,159.45,160.15,159.175,160.15,1200
20141201|2014-09-05 11:00,5,160.15,160.575,159.85,160.425,2201
20141201|2014-09-05 11:30,5,160.5,160.85,159.9,160.175,1217
20141201|2014-09-05 12:00,5,160.2,160.775,160.075,160.75,975
20141201|2014-09-05 12:30,5,160.75,160.975,160.55,160.95,934
20141201|2014-09-05 13:00,5,160.925,161.2,160.9,161.05,943
20141201|2014-09-05 13:30,5,161.025,161.125,160.925,161.075,186
20141201|2014-09-08 09:00,8,160.55,161.2,160.125,160.675,2395
20141201|2014-09-08 09:30,8,160.675,160.875,160.475,160.725,1148
20141201|2014-09-08 10:00,8,160.725,161.1,160.175,160.95,1545
20141201|2014-09-08 10:30,8,160.95,161.1,160.625,160.9,730
20141201|2014-09-08 11:00,8,160.9,161.1,160.75,160.825,731
20141201|2014-09-08 11:30,8,160.9,161.4,160.825,161.225,942
20141201|2014-09-08 12:00,8,161.275,161.375,161.1,161.125,694
20141201|2014-09-08 12:30,8,161.15,161.2,160.775,160.8,1280
20141201|2014-09-08 13:00,8,160.825,160.975,160.8,160.975,347
20141201|2014-09-08 13:30,8,160.975,161.075,160.85,160.85,73
20141201|2014-09-08 14:00,8,161,161,160.8,160.975,67
20141201|2014-09-08 14:30,8,160.975,161.1,160.875,161.075,20
20141201|2014-09-08 15:00,8,161.1,161.125,161.05,161.1,54
20141201|2014-09-08 15:30,8,161.125,161.175,161.025,161.1,50
20141201|2014-09-08 17:00,9,161,161.025,161,161,22
20141201|2014-09-08 17:30,9,161,161.025,160.975,160.975,18
20141201|2014-09-08 18:00,9,160.975,161.1,160.95,161.025,17
20141201|2014-09-08 18:30,9,161.125,161.125,161.125,161.125,1
20141201|2014-09-08 19:00,9,161.175,161.25,161.175,161.25,16
20141201|2014-09-08 19:30,9,161.25,161.275,161.225,161.275,28
20141201|2014-09-08 20:00,9,161.275,161.375,161.225,161.3,34
20141201|2014-09-08 20:30,9,161.3,161.325,161.3,161.325,9
20141201|2014-09-08 21:00,9,161.3,161.325,161.3,161.325,13
20141201|2014-09-08 21:30,9,161.35,161.35,161.325,161.35,5
20141201|2014-09-08 22:00,9,161.375,161.375,161.375,161.375,2
20141201|2014-09-08 22:30,9,161.4,161.4,161.35,161.4,13
20141201|2014-09-08 23:00,9,161.375,161.375,161.375,161.375,1
20141201|2014-09-08 23:30,9,161.375,161.375,161.375,161.375,1
20141201|2014-09-09 00:00,9,161.375,161.375,161.375,161.375,15
20141201|2014-09-09 00:30,9,161.3,161.3,161.275,161.275,3
20141201|2014-09-09 01:00,9,161.275,161.375,161.275,161.375,5
20141201|2014-09-09 01:30,9,161.4,161.4,161.4,161.4,9
20141201|2014-09-09 02:00,9,161.4,161.4,161.4,161.4,2
20141201|2014-09-09 02:30,9,161.35,161.375,161.35,161.375,2
20141201|2014-09-09 03:00,9,161.375,161.375,161.375,161.375,1
20141201|2014-09-09 04:00,9,161.35,161.35,161.35,161.35,2
20141201|2014-09-09 04:30,9,161.4,161.4,161.4,161.4,18
20141201|2014-09-09 05:00,9,161.4,161.4,161.375,161.4,4
20141201|2014-09-09 05:30,9,161.4,161.4,161.3,161.375,11
20141201|2014-09-09 06:00,9,161.35,161.35,160.975,160.975,49
20141201|2014-09-09 06:30,9,160.95,160.975,160.875,160.9,23
20141201|2014-09-09 07:00,9,160.925,161.15,160.8,161,64
20141201|2014-09-09 07:30,9,161.025,161.275,161,161.125,48
20141201|2014-09-09 08:00,9,161.3,161.4,161.225,161.3,276
20141201|2014-09-09 08:30,9,161.3,161.4,161.25,161.375,251
20141201|2014-09-09 09:00,9,161.325,161.85,161.25,161.6,2095
20141201|2014-09-09 09:30,9,161.65,162.025,161.525,161.675,2178
20141201|2014-09-09 10:00,9,161.675,161.825,161.375,161.75,1585
20141201|2014-09-09 10:30,9,161.75,161.825,161.6,161.725,866
20141201|2014-09-09 11:00,9,161.75,161.85,161.4,161.675,715
20141201|2014-09-09 11:30,9,161.675,162.075,161.675,161.775,519
20141201|2014-09-09 12:00,9,161.8,162.1,161.775,161.975,671
20141201|2014-09-09 12:30,9,162,162.325,161.9,162.1,1671
20141201|2014-09-09 13:00,9,162.175,162.5,162.175,162.475,488
20141201|2014-09-09 13:30,9,162.45,162.475,162.3,162.45,114
20141201|2014-09-09 14:00,9,162.4,162.85,162.4,162.7,236
20141201|2014-09-09 14:30,9,162.65,162.85,162.6,162.8,86
20141201|2014-09-09 15:00,9,162.8,162.85,162.55,162.625,93
20141201|2014-09-09 15:30,9,162.725,162.775,162.675,162.7,13
20141201|2014-09-09 17:00,10,162.625,162.9,162.6,162.85,31
20141201|2014-09-09 17:30,10,162.85,163.1,162.825,163.05,206
20141201|2014-09-09 18:00,10,163.1,163.875,163.1,163.5,299
20141201|2014-09-09 18:30,10,163.5,163.6,163.4,163.45,97
20141201|2014-09-09 19:00,10,163.45,163.725,163.4,163.7,48
20141201|2014-09-09 19:30,10,163.725,163.75,163.55,163.55,65
20141201|2014-09-09 20:00,10,163.55,163.6,163.525,163.525,6
20141201|2014-09-09 20:30,10,163.525,163.575,163.5,163.55,21
20141201|2014-09-09 21:00,10,163.6,163.75,163.55,163.6,51
20141201|2014-09-09 21:30,10,163.6,163.65,163.55,163.575,21
20141201|2014-09-09 22:00,10,163.675,163.7,163.675,163.675,29
20141201|2014-09-09 22:30,10,163.7,163.7,163.625,163.65,14
20141201|2014-09-09 23:00,10,163.625,163.7,163.625,163.7,5
20141201|2014-09-09 23:30,10,163.7,163.7,163.675,163.675,5
20141201|2014-09-10 00:00,10,163.7,163.7,163.65,163.65,10
20141201|2014-09-10 00:30,10,163.65,163.65,163.65,163.65,2
20141201|2014-09-10 01:00,10,163.675,163.675,163.675,163.675,1
20141201|2014-09-10 01:30,10,163.7,163.7,163.7,163.7,2
20141201|2014-09-10 02:00,10,163.675,163.7,163.675,163.7,13
20141201|2014-09-10 02:30,10,163.675,163.7,163.65,163.65,18
20141201|2014-09-10 03:00,10,163.65,163.675,163.575,163.575,21
20141201|2014-09-10 03:30,10,163.575,163.575,163.575,163.575,1
20141201|2014-09-10 04:00,10,163.65,163.65,163.65,163.65,3
20141201|2014-09-10 04:30,10,163.575,163.675,163.55,163.675,8
20141201|2014-09-10 05:00,10,163.675,163.675,163.6,163.65,6
20141201|2014-09-10 05:30,10,163.65,163.7,163.65,163.675,21
20141201|2014-09-10 06:00,10,163.625,163.7,163.5,163.5,69
20141201|2014-09-10 06:30,10,163.5,163.525,163.475,163.5,15
20141201|2014-09-10 07:00,10,163.4,163.4,162.9,163.175,121
20141201|2014-09-10 07:30,10,163.15,163.15,162.975,163.1,173
20141201|2014-09-10 08:00,10,163.1,163.1,162.8,163.1,362
20141201|2014-09-10 08:30,10,163.1,163.25,162.525,162.7,371
20141201|2014-09-10 09:00,10,162.65,162.95,161.75,161.875,2154
20141201|2014-09-10 09:30,10,161.875,161.875,160.35,161.025,3422
20141201|2014-09-10 10:00,10,161,161.6,160.85,161.5,916
20141201|2014-09-10 10:30,10,161.5,161.75,161.225,161.7,622
20141201|2014-09-10 11:00,10,161.7,161.975,161.5,161.6,1037
20141201|2014-09-10 11:30,10,161.575,162,161.525,161.825,655
20141201|2014-09-10 12:00,10,161.925,162.45,161.9,162.2,956
20141201|2014-09-10 12:30,10,162.15,162.3,161.85,162.225,1082
20141201|2014-09-10 13:00,10,162.2,162.225,161.975,162.025,391
20141201|2014-09-10 13:30,10,161.975,162.125,161.975,162.025,20
20141201|2014-09-10 14:00,10,162,162.025,161.625,161.7,55
20141201|2014-09-10 14:30,10,161.7,161.925,161.675,161.925,41
20141201|2014-09-10 15:00,10,162,162.3,162,162.2,101
20141201|2014-09-10 15:30,10,162.225,162.325,162.225,162.275,30
20141201|2014-09-10 17:00,11,162.25,162.35,162.05,162.275,45
20141201|2014-09-10 17:30,11,162.25,162.375,162.225,162.375,6
20141201|2014-09-10 18:00,11,162.25,162.35,162.2,162.325,13
20141201|2014-09-10 18:30,11,162.4,162.4,162.325,162.325,30
20141201|2014-09-10 19:00,11,162.325,162.35,162.275,162.275,16
20141201|2014-09-10 19:30,11,162.275,162.3,162.25,162.25,17
20141201|2014-09-10 20:00,11,162.25,162.275,162.175,162.2,13
20141201|2014-09-10 20:30,11,162.15,162.175,161.975,162.075,48
20141201|2014-09-10 21:00,11,162.075,162.1,162,162.1,23
20141201|2014-09-10 21:30,11,162.1,162.1,162.025,162.1,9
20141201|2014-09-10 22:00,11,162.05,162.225,162.05,162.225,50
20141201|2014-09-10 22:30,11,162.3,162.3,162.2,162.275,6
20141201|2014-09-10 23:00,11,162.3,162.3,162.275,162.275,5
20141201|2014-09-10 23:30,11,162.25,162.25,162.125,162.15,6
20141201|2014-09-11 00:00,11,162.075,162.075,162.075,162.075,1
20141201|2014-09-11 00:30,11,162.075,162.075,161.95,162.025,15
20141201|2014-09-11 01:00,11,162.075,162.15,162.075,162.15,4
20141201|2014-09-11 01:30,11,162.125,162.125,162.125,162.125,1
20141201|2014-09-11 02:00,11,162.2,162.2,162.125,162.2,3
20141201|2014-09-11 02:30,11,162.2,162.25,162.15,162.225,8
20141201|2014-09-11 03:00,11,162.225,162.275,162.225,162.275,9
20141201|2014-09-11 03:30,11,162.2,162.2,162.15,162.2,7
20141201|2014-09-11 04:00,11,162.2,162.2,162.1,162.15,18
20141201|2014-09-11 04:30,11,162.2,162.2,162.2,162.2,1
20141201|2014-09-11 05:00,11,162.15,162.15,161.975,161.975,23
20141201|2014-09-11 05:30,11,161.975,161.975,161.8,161.825,41
20141201|2014-09-11 06:00,11,161.825,161.825,161.65,161.825,49
20141201|2014-09-11 06:30,11,161.825,161.825,161.675,161.7,47
20141201|2014-09-11 07:00,11,161.7,161.7,160.9,160.975,536
20141201|2014-09-11 07:30,11,161.1,161.125,160.55,160.675,316
20141201|2014-09-11 08:00,11,160.725,161.025,160.725,160.75,268
20141201|2014-09-11 08:30,11,160.75,160.825,160.075,160.25,496
20141201|2014-09-11 09:00,11,160.175,160.6,159.6,160.025,1968
20141201|2014-09-11 09:30,11,160.1,160.475,159.625,159.925,1164
20141201|2014-09-11 10:00,11,159.95,160.375,159.8,160.3,843
20141201|2014-09-11 10:30,11,160.25,160.325,159.8,159.95,443
20141201|2014-09-11 11:00,11,159.925,160.075,159.525,159.75,490
20141201|2014-09-11 11:30,11,159.775,160,159.75,159.825,358
20141201|2014-09-11 12:00,11,159.8,160.05,159.675,159.825,567
20141201|2014-09-11 12:30,11,159.9,160.2,159.6,159.825,734
20141201|2014-09-11 13:00,11,159.85,160.125,159.75,159.975,355
20141201|2014-09-11 13:30,11,159.925,159.925,159.925,159.925,12
20141201|2014-09-11 14:00,11,159.95,160,159.875,160,81
20141201|2014-09-11 14:30,11,160.025,160.1,159.85,159.95,143
20141201|2014-09-11 15:00,11,160,160.075,159.875,160.075,23
20141201|2014-09-11 15:30,11,160.05,160.175,159.975,160.15,44
20141201|2014-09-11 17:00,12,160,160.025,159.675,159.675,106
20141201|2014-09-11 17:30,12,159.7,159.725,159.7,159.7,5
20141201|2014-09-11 18:00,12,159.675,159.675,159.625,159.625,8
20141201|2014-09-11 18:30,12,159.625,159.7,159.625,159.65,13
20141201|2014-09-11 19:00,12,159.75,159.85,159.675,159.85,55
20141201|2014-09-11 19:30,12,159.85,159.9,159.75,159.825,27
20141201|2014-09-11 20:00,12,159.75,159.9,159.7,159.8,18
20141201|2014-09-11 20:30,12,159.725,159.8,159.7,159.775,8
20141201|2014-09-11 21:00,12,159.7,159.725,159.6,159.7,56
20141201|2014-09-11 21:30,12,159.725,159.8,159.525,159.675,54
20141201|2014-09-11 22:00,12,159.675,159.7,159.6,159.6,13
20141201|2014-09-11 22:30,12,159.6,159.725,159.575,159.725,4
20141201|2014-09-11 23:00,12,159.675,159.725,159.6,159.675,14
20141201|2014-09-11 23:30,12,159.6,159.675,159.6,159.675,8
20141201|2014-09-12 00:00,12,159.75,159.75,159.625,159.7,15
20141201|2014-09-12 00:30,12,159.7,159.725,159.7,159.725,35
20141201|2014-09-12 01:00,12,159.725,159.75,159.625,159.75,14
20141201|2014-09-12 01:30,12,159.75,159.825,159.75,159.825,4
20141201|2014-09-12 02:00,12,159.775,159.825,159.775,159.8,13
20141201|2014-09-12 02:30,12,159.775,159.825,159.725,159.825,8
20141201|2014-09-12 04:00,12,159.7,159.7,159.7,159.7,1
20141201|2014-09-12 04:30,12,159.75,159.75,159.7,159.7,3
20141201|2014-09-12 05:00,12,159.65,159.65,159.55,159.575,54
20141201|2014-09-12 05:30,12,159.75,160.25,159.75,160.25,63
20141201|2014-09-12 06:00,12,160.25,160.25,160.125,160.225,11
20141201|2014-09-12 06:30,12,160.15,160.5,160.125,160.5,54
20141201|2014-09-12 07:00,12,160.55,160.625,160.325,160.35,87
20141201|2014-09-12 07:30,12,160.4,160.45,159.975,160.15,155
20141201|2014-09-12 08:00,12,160.15,160.175,159.975,160.075,110
20141201|2014-09-12 08:30,12,160.05,160.175,159.8,159.85,308
20141201|2014-09-12 09:00,12,159.8,159.8,158.95,159.075,1905
20141201|2014-09-12 09:30,12,159.075,159.525,158.525,158.6,1332
20141201|2014-09-12 10:00,12,158.6,159.15,158.5,158.625,1205
20141201|2014-09-12 10:30,12,158.6,159.075,158.45,158.9,1002
20141201|2014-09-12 11:00,12,158.875,158.975,158.525,158.675,830
20141201|2014-09-12 11:30,12,158.675,159.55,158.65,159.375,963
20141201|2014-09-12 12:00,12,159.35,159.375,159,159.1,441
20141201|2014-09-12 12:30,12,159.075,159.55,159,159.15,1419
20141201|2014-09-12 13:00,12,159.175,159.4,159.125,159.325,507
20141201|2014-09-12 13:30,12,159.35,159.4,159.3,159.35,70
20141201|2014-09-15 09:00,15,159.675,159.925,159.1,159.5,1925
20141201|2014-09-15 09:30,15,159.475,159.6,158.75,158.825,1022
20141201|2014-09-15 10:00,15,158.85,158.925,158.4,158.8,974
20141201|2014-09-15 10:30,15,158.8,158.875,158.275,158.675,478
20141201|2014-09-15 11:00,15,158.65,159.25,158.65,159.225,492
20141201|2014-09-15 11:30,15,159.2,159.4,159.125,159.3,425
20141201|2014-09-15 12:00,15,159.275,159.3,158.925,158.925,502
20141201|2014-09-15 12:30,15,158.975,159.2,158.9,159.025,482
20141201|2014-09-15 13:00,15,159.05,159.1,158.95,159.05,218
20141201|2014-09-15 13:30,15,159.05,159.15,159.05,159.15,74
20141201|2014-09-15 14:00,15,159.15,159.175,159.125,159.175,10
20141201|2014-09-15 14:30,15,159.15,159.15,159.15,159.15,12
20141201|2014-09-15 15:00,15,159.15,159.15,159.05,159.05,13
20141201|2014-09-15 15:30,15,159.075,159.15,159.05,159.05,5
20141201|2014-09-15 17:00,16,159.125,159.125,158.8,158.85,144
20141201|2014-09-15 17:30,16,158.8,158.85,158.7,158.7,26
20141201|2014-09-15 18:00,16,158.675,158.675,158.575,158.65,26
20141201|2014-09-15 18:30,16,158.6,158.625,158.6,158.625,3
20141201|2014-09-15 19:00,16,158.6,158.625,158.575,158.625,52
20141201|2014-09-15 19:30,16,158.6,158.65,158.575,158.575,13
20141201|2014-09-15 20:00,16,158.575,158.6,158.55,158.55,24
20141201|2014-09-15 20:30,16,158.6,158.6,158.55,158.575,12
20141201|2014-09-15 21:00,16,158.55,158.575,158.55,158.55,16
20141201|2014-09-15 21:30,16,158.55,158.55,158.55,158.55,5
20141201|2014-09-15 22:30,16,158.6,158.65,158.6,158.65,10
20141201|2014-09-15 23:00,16,158.6,158.6,158.6,158.6,1
20141201|2014-09-16 00:00,16,158.65,158.65,158.6,158.6,4
20141201|2014-09-16 01:00,16,158.6,158.6,158.6,158.6,1
20141201|2014-09-16 01:30,16,158.575,158.575,158.575,158.575,2
20141201|2014-09-16 04:30,16,158.6,158.6,158.575,158.575,5
20141201|2014-09-16 05:00,16,158.55,158.575,158.55,158.55,6
20141201|2014-09-16 06:00,16,158.675,158.85,158.675,158.85,117
20141201|2014-09-16 06:30,16,158.875,158.925,158.85,158.875,19
20141201|2014-09-16 07:00,16,158.85,158.875,158.7,158.8,64
20141201|2014-09-16 07:30,16,158.875,158.875,158.7,158.7,173
20141201|2014-09-16 08:00,16,158.75,158.75,158.5,158.5,164
20141201|2014-09-16 08:30,16,158.5,158.55,158.075,158.25,525
20141201|2014-09-16 09:00,16,158.2,158.4,157.45,157.8,2680
20141201|2014-09-16 09:30,16,157.725,158.1,157.675,157.925,968
20141201|2014-09-16 10:00,16,157.925,158.325,157.925,158.2,864
20141201|2014-09-16 10:30,16,158.2,158.3,158.075,158.275,455
20141201|2014-09-16 11:00,16,158.275,158.475,158.15,158.425,597
20141201|2014-09-16 11:30,16,158.425,158.6,158.35,158.6,454
20141201|2014-09-16 12:00,16,158.625,158.65,158.475,158.575,332
20141201|2014-09-16 12:30,16,158.525,158.9,158.5,158.875,984
20141201|2014-09-16 13:00,16,158.875,159.025,158.85,158.975,549
20141201|2014-09-16 13:30,16,159,159.05,158.7,158.775,224
20141201|2014-09-16 14:00,16,158.775,158.875,158.775,158.875,14
20141201|2014-09-16 14:30,16,158.775,158.875,158.7,158.825,40
20141201|2014-09-16 15:00,16,158.775,158.85,158.7,158.85,36
20141201|2014-09-16 15:30,16,158.725,158.75,158.625,158.625,28
20141201|2014-09-16 17:00,17,158.85,159.225,158.75,159.2,112
20141201|2014-09-16 17:30,17,159.1,159.325,159.05,159.225,42
20141201|2014-09-16 18:00,17,159.2,159.325,159.125,159.325,11
20141201|2014-09-16 18:30,17,159.325,159.325,159.125,159.3,36
20141201|2014-09-16 19:00,17,159.325,160,159.3,159.95,218
20141201|2014-09-16 19:30,17,159.975,160.05,159.85,160.025,68
20141201|2014-09-16 20:00,17,160,160.175,160,160.175,49
20141201|2014-09-16 20:30,17,160.1,160.225,160.1,160.175,144
20141201|2014-09-16 21:00,17,160.125,160.125,159.85,159.95,27
20141201|2014-09-16 21:30,17,159.8,159.875,159.7,159.75,25
20141201|2014-09-16 22:00,17,159.925,159.95,159.925,159.95,9
20141201|2014-09-16 22:30,17,159.975,160.025,159.975,160.025,13
20141201|2014-09-16 23:00,17,160.025,160.025,159.975,160,12
20141201|2014-09-16 23:30,17,160.05,160.05,160.05,160.05,1
20141201|2014-09-17 00:00,17,160.05,160.1,160.05,160.1,2
20141201|2014-09-17 00:30,17,160.1,160.1,160.025,160.025,2
20141201|2014-09-17 01:00,17,160.075,160.075,160.025,160.025,6
20141201|2014-09-17 01:30,17,160,160.025,159.925,160.025,13
20141201|2014-09-17 02:00,17,159.925,159.925,159.825,159.9,11
20141201|2014-09-17 02:30,17,159.925,159.925,159.85,159.85,7
20141201|2014-09-17 03:30,17,159.825,159.825,159.775,159.8,17
20141201|2014-09-17 04:30,17,159.8,159.8,159.75,159.75,6
20141201|2014-09-17 05:00,17,159.8,159.825,159.8,159.825,12
20141201|2014-09-17 05:30,17,159.825,159.825,159.775,159.775,7
20141201|2014-09-17 06:00,17,159.775,159.775,159.75,159.75,4
20141201|2014-09-17 06:30,17,159.825,159.9,159.825,159.825,17
20141201|2014-09-17 07:00,17,159.825,159.925,159.775,159.8,51
20141201|2014-09-17 07:30,17,159.775,159.825,159.55,159.6,156
20141201|2014-09-17 08:00,17,159.65,159.65,159.4,159.5,196
20141201|2014-09-17 08:30,17,159.5,159.625,159.2,159.425,467
20141201|2014-09-17 09:00,17,159.375,160.25,159.2,160.15,1855
20141201|2014-09-17 09:30,17,160.1,160.825,159.95,160.075,2291
20141201|2014-09-17 10:00,17,160.075,160.325,159.95,160.275,1166
20141201|2014-09-17 10:30,17,160.3,160.3,160.05,160.125,454
20141201|2014-09-17 11:00,17,160.15,160.225,159.675,160.125,907
20141201|2014-09-17 11:30,17,160.05,160.275,160.05,160.2,529
20141201|2014-09-17 12:00,17,160.2,160.225,159.925,160.125,589
20141201|2014-09-17 12:30,17,160.125,160.375,160.05,160.125,1097
20141201|2014-09-17 13:00,17,160.175,160.175,159.575,159.875,481
20141201|2014-09-17 13:30,17,159.875,159.925,159.7,159.725,113
20141201|2014-09-17 14:00,17,159.8,159.875,159.55,159.575,165
20141201|2014-09-17 14:30,17,159.55,159.7,159.475,159.6,131
20141201|2014-09-17 15:00,17,159.6,159.7,159.55,159.625,55
20141201|2014-09-17 15:30,17,159.6,159.65,159.5,159.5,56
20141201|2014-09-17 17:00,18,159.875,159.875,159,159.2,138
20141201|2014-09-17 17:30,18,159.2,159.35,159.125,159.175,18
20141201|2014-09-17 18:00,18,159.175,159.2,159.125,159.2,5
20141201|2014-09-17 18:30,18,159.15,159.25,158.975,159.175,41
20141201|2014-09-17 19:00,18,159.25,159.25,159.075,159.1,24
20141201|2014-09-17 19:30,18,159.1,159.175,159.1,159.1,15
20141201|2014-09-17 20:00,18,159.075,159.075,159.025,159.05,14
20141201|2014-09-17 20:30,18,159.175,159.175,159.175,159.175,2
20141201|2014-09-17 21:00,18,159.075,159.075,158.925,158.95,46
20141201|2014-09-17 21:30,18,158.95,158.975,158.875,158.9,31
20141201|2014-09-17 22:00,18,158.875,159,158.875,159,8
20141201|2014-09-17 22:30,18,159,159,159,159,7
20141201|2014-09-17 23:00,18,159.05,159.05,159,159,3
20141201|2014-09-17 23:30,18,159,159,159,159,1
20141201|2014-09-18 00:00,18,159,159.05,159,159.05,3
20141201|2014-09-18 01:30,18,159.025,159.1,159.025,159.1,6
20141201|2014-09-18 02:00,18,159.1,159.1,159.025,159.025,3
20141201|2014-09-18 02:30,18,159.125,159.125,159.125,159.125,1
20141201|2014-09-18 03:00,18,159.1,159.1,159,159.025,10
20141201|2014-09-18 03:30,18,159.075,159.075,159.075,159.075,2
20141201|2014-09-18 04:00,18,159.075,159.15,159.075,159.1,19
20141201|2014-09-18 04:30,18,159.125,159.15,159.125,159.15,5
20141201|2014-09-18 05:00,18,159.125,159.125,159.075,159.075,6
20141201|2014-09-18 05:30,18,159.075,159.2,159.025,159.15,66
20141201|2014-09-18 06:00,18,159.15,159.45,159.15,159.45,66
20141201|2014-09-18 06:30,18,159.425,159.6,159.4,159.425,58
20141201|2014-09-18 07:00,18,159.325,159.4,159.025,159.15,154
20141201|2014-09-18 07:30,18,159.15,159.475,159.1,159.425,160
20141201|2014-09-18 08:00,18,159.4,159.45,158.625,158.75,542
20141201|2014-09-18 08:30,18,158.8,158.9,158.6,158.85,567
20141201|2014-09-18 09:00,18,158.85,158.975,158.4,158.975,1928
20141201|2014-09-18 09:30,18,159,159.175,158.875,158.925,1017
20141201|2014-09-18 10:00,18,158.95,159.075,158.675,158.675,690
20141201|2014-09-18 10:30,18,158.675,158.7,158.45,158.45,774
20141201|2014-09-18 11:00,18,158.475,158.475,157.85,158.4,1781
20141201|2014-09-18 11:30,18,158.375,158.4,157.95,158.1,736
20141201|2014-09-18 12:00,18,158.1,158.3,158,158.225,435
20141201|2014-09-18 12:30,18,158.325,158.875,158.275,158.8,1410
20141201|2014-09-18 13:00,18,158.825,158.825,158.675,158.675,290
20141201|2014-09-18 13:30,18,158.75,158.775,158.6,158.7,58
20141201|2014-09-18 14:00,18,158.7,158.775,158.7,158.75,53
20141201|2014-09-18 14:30,18,158.725,158.8,158.725,158.75,128
20141201|2014-09-18 15:00,18,158.725,158.85,158.725,158.775,76
20141201|2014-09-18 15:30,18,158.825,158.9,158.775,158.9,34
20141201|2014-09-18 17:00,19,159.3,159.3,158.675,159.125,145
20141201|2014-09-18 17:30,19,159.2,159.275,158.85,158.9,32
20141201|2014-09-18 18:00,19,158.925,159.05,158.425,158.5,142
20141201|2014-09-18 18:30,19,158.475,158.525,158.425,158.525,36
20141201|2014-09-18 19:00,19,158.55,158.6,158.5,158.6,39
20141201|2014-09-18 19:30,19,158.625,158.625,158.45,158.525,488
20141201|2014-09-18 20:00,19,158.55,158.55,158.275,158.275,38
20141201|2014-09-18 20:30,19,158.3,158.3,158.3,158.3,1
20141201|2014-09-18 21:00,19,158.375,158.45,158.275,158.275,9
20141201|2014-09-18 21:30,19,158.275,158.525,158.275,158.525,5
20141201|2014-09-18 22:00,19,158.4,158.4,158.4,158.4,1
20141201|2014-09-18 23:00,19,158.4,158.6,158.4,158.6,4
20141201|2014-09-18 23:30,19,158.475,158.675,158.475,158.675,21
20141201|2014-09-19 00:00,19,158.625,158.725,158.625,158.7,8
20141201|2014-09-19 00:30,19,158.725,158.75,158.725,158.75,20
20141201|2014-09-19 01:00,19,158.75,158.8,158.75,158.8,13
20141201|2014-09-19 01:30,19,158.85,158.975,158.85,158.975,5
20141201|2014-09-19 02:00,19,158.975,159.1,158.975,159,18
20141201|2014-09-19 02:30,19,159,159,158.825,158.825,12
20141201|2014-09-19 03:00,19,158.875,159,158.875,158.975,10
20141201|2014-09-19 03:30,19,158.875,158.875,158.85,158.85,3
20141201|2014-09-19 04:00,19,158.95,158.95,158.95,158.95,1
20141201|2014-09-19 05:00,19,158.975,159.025,158.95,158.95,9
20141201|2014-09-19 05:30,19,158.9,158.9,158.8,158.8,7
20141201|2014-09-19 06:00,19,158.775,159,158.775,158.975,36
20141201|2014-09-19 06:30,19,159,159.05,158.75,158.975,96
20141201|2014-09-19 07:00,19,159,159,158.725,158.75,178
20141201|2014-09-19 07:30,19,158.8,158.85,158.725,158.8,150
20141201|2014-09-19 08:00,19,158.825,158.875,158.7,158.875,162
20141201|2014-09-19 08:30,19,158.875,159.075,158.7,158.95,438
20141201|2014-09-19 09:00,19,158.925,159.5,158.45,158.775,2290
20141201|2014-09-19 09:30,19,158.825,158.925,158.25,158.425,1287
20141201|2014-09-19 10:00,19,158.425,158.7,158.375,158.65,891
20141201|2014-09-19 10:30,19,158.65,158.65,158.4,158.5,594
20141201|2014-09-19 11:00,19,158.525,158.825,158.275,158.8,655
20141201|2014-09-19 11:30,19,158.825,158.975,158.625,158.675,521
20141201|2014-09-19 12:00,19,158.7,158.725,158.375,158.525,414
20141201|2014-09-19 12:30,19,158.525,158.85,158.5,158.675,1499
20141201|2014-09-19 13:00,19,158.7,159.05,158.7,159.025,512
20141201|2014-09-19 13:30,19,159,159.175,158.9,158.975,168
20141201|2014-09-22 09:00,22,157.925,158.525,157.45,157.85,4079
20141201|2014-09-22 09:30,22,157.875,158.475,157.8,158.075,1438
20141201|2014-09-22 10:00,22,158.05,158.35,157.75,158.125,953
20141201|2014-09-22 10:30,22,158.15,158.35,158.05,158.05,583
20141201|2014-09-22 11:00,22,158.05,158.4,158.05,158.25,600
20141201|2014-09-22 11:30,22,158.275,158.7,158.25,158.55,768
20141201|2014-09-22 12:00,22,158.55,158.55,158.225,158.225,494
20141201|2014-09-22 12:30,22,158.25,159.025,158.25,158.65,1218
20141201|2014-09-22 13:00,22,158.675,158.8,158.675,158.725,438
20141201|2014-09-22 13:30,22,158.7,158.725,158.525,158.575,60
20141201|2014-09-22 14:00,22,158.575,158.8,158.575,158.75,37
20141201|2014-09-22 14:30,22,158.75,158.75,158.575,158.575,28
20141201|2014-09-22 15:00,22,158.6,158.65,158.6,158.6,14
20141201|2014-09-22 15:30,22,158.625,158.625,158.425,158.425,48
20141201|2014-09-22 17:00,23,158.8,158.85,158.675,158.7,65
20141201|2014-09-22 17:30,23,158.625,158.7,158.4,158.4,52
20141201|2014-09-22 18:00,23,158.45,158.45,158.4,158.4,5
20141201|2014-09-22 18:30,23,158.4,158.425,158.375,158.4,10
20141201|2014-09-22 19:00,23,158.375,158.375,158.375,158.375,5
20141201|2014-09-22 19:30,23,158.425,158.475,158.375,158.375,13
20141201|2014-09-22 20:00,23,158.375,158.375,158.25,158.275,26
20141201|2014-09-22 20:30,23,158.25,158.25,158.1,158.1,29
20141201|2014-09-22 21:00,23,158.15,158.15,158.05,158.05,11
20141201|2014-09-22 21:30,23,158.075,158.15,158.075,158.1,8
20141201|2014-09-22 22:00,23,158.1,158.15,158.1,158.1,11
20141201|2014-09-22 22:30,23,158.075,158.15,158.075,158.15,4
20141201|2014-09-22 23:00,23,158.125,158.15,158.125,158.125,8
20141201|2014-09-22 23:30,23,158.1,158.1,158.1,158.1,2
20141201|2014-09-23 00:00,23,158.1,158.2,158.05,158.2,22
20141201|2014-09-23 01:00,23,158.175,158.175,158.1,158.175,10
20141201|2014-09-23 01:30,23,158.175,158.225,158.175,158.175,3
20141201|2014-09-23 02:00,23,158.25,158.25,158.25,158.25,1
20141201|2014-09-23 02:30,23,158.15,158.2,158.15,158.2,2
20141201|2014-09-23 03:00,23,158.075,158.075,158.075,158.075,4
20141201|2014-09-23 03:30,23,158.075,158.125,158.05,158.05,9
20141201|2014-09-23 04:00,23,158.05,158.075,158,158.05,13
20141201|2014-09-23 04:30,23,158.05,158.05,157.975,157.975,12
20141201|2014-09-23 05:00,23,157.975,158.125,157.975,158.125,25
20141201|2014-09-23 05:30,23,158.15,158.175,158.15,158.175,6
20141201|2014-09-23 06:00,23,158.2,158.275,158.2,158.275,20
20141201|2014-09-23 06:30,23,158.275,158.375,158.275,158.3,34
20141201|2014-09-23 07:00,23,158.35,158.75,158.35,158.625,115
20141201|2014-09-23 07:30,23,158.7,158.725,158.4,158.425,106
20141201|2014-09-23 08:00,23,158.425,158.475,158.2,158.425,141
20141201|2014-09-23 08:30,23,158.4,158.6,158.375,158.5,162
20141201|2014-09-23 09:00,23,158.5,158.55,157.825,158.05,1790
20141201|2014-09-23 09:30,23,158,158.2,157.925,158.1,776
20141201|2014-09-23 10:00,23,158.1,159.15,158.1,158.7,2524
20141201|2014-09-23 10:30,23,158.7,159,158.5,158.675,881
20141201|2014-09-23 11:00,23,158.675,158.95,158.65,158.675,589
20141201|2014-09-23 11:30,23,158.725,158.95,158.55,158.8,385
20141201|2014-09-23 12:00,23,158.8,158.85,158.6,158.675,408
20141201|2014-09-23 12:30,23,158.7,159.125,158.675,158.9,1042
20141201|2014-09-23 13:00,23,158.85,158.95,158.6,158.65,447
20141201|2014-09-23 13:30,23,158.7,158.825,158.625,158.625,178
20141201|2014-09-23 14:00,23,158.65,158.675,158.575,158.6,20
20141201|2014-09-23 14:30,23,158.625,158.65,158.225,158.225,91
20141201|2014-09-23 15:00,23,158.225,158.325,158.075,158.175,303
20141201|2014-09-23 15:30,23,158.15,158.375,158.125,158.2,139
20141201|2014-09-23 17:00,24,158.375,158.525,158.25,158.5,131
20141201|2014-09-23 17:30,24,158.45,158.5,158.425,158.475,17
20141201|2014-09-23 18:00,24,158.475,158.475,158.4,158.4,7
20141201|2014-09-23 18:30,24,158.45,158.65,158.45,158.45,24
20141201|2014-09-23 19:00,24,158.45,158.475,158.425,158.475,4
20141201|2014-09-23 19:30,24,158.425,158.425,158.4,158.4,2
20141201|2014-09-23 20:00,24,158.4,158.4,158.4,158.4,15
20141201|2014-09-23 20:30,24,158.45,158.45,158.4,158.425,23
20141201|2014-09-23 21:00,24,158.375,158.375,158.375,158.375,4
20141201|2014-09-23 21:30,24,158.4,158.4,158.375,158.375,9
20141201|2014-09-23 22:00,24,158.375,158.4,158.375,158.375,4
20141201|2014-09-23 22:30,24,158.375,158.375,158.375,158.375,2
20141201|2014-09-23 23:00,24,158.425,158.45,158.35,158.35,9
20141201|2014-09-23 23:30,24,158.35,158.425,158.35,158.35,12
20141201|2014-09-24 00:00,24,158.4,158.475,158.375,158.375,3
20141201|2014-09-24 01:00,24,158.425,158.475,158.425,158.475,2
20141201|2014-09-24 01:30,24,158.45,158.475,158.45,158.475,5
20141201|2014-09-24 02:00,24,158.45,158.45,158.425,158.425,2
20141201|2014-09-24 02:30,24,158.45,158.475,158.45,158.45,7
20141201|2014-09-24 03:00,24,158.45,158.45,158.4,158.425,8
20141201|2014-09-24 03:30,24,158.375,158.375,158.375,158.375,2
20141201|2014-09-24 04:00,24,158.375,158.375,158.375,158.375,2
20141201|2014-09-24 04:30,24,158.4,158.425,158.4,158.425,6
20141201|2014-09-24 05:00,24,158.35,158.45,158.35,158.425,10
20141201|2014-09-24 05:30,24,158.425,158.45,158.4,158.45,7
20141201|2014-09-24 06:00,24,158.375,158.425,158.35,158.425,7
20141201|2014-09-24 06:30,24,158.425,158.425,158.175,158.2,93
20141201|2014-09-24 07:00,24,158.225,158.225,158.15,158.15,68
20141201|2014-09-24 07:30,24,158.175,158.45,158.175,158.45,67
20141201|2014-09-24 08:00,24,158.4,158.4,158.225,158.275,163
20141201|2014-09-24 08:30,24,158.275,158.3,158.025,158.075,372
20141201|2014-09-24 09:00,24,158.05,158.875,158.025,158.725,2280
20141201|2014-09-24 09:30,24,158.75,158.85,158.4,158.5,1287
20141201|2014-09-24 10:00,24,158.525,159.125,158.425,159.05,1428
20141201|2014-09-24 10:30,24,159.05,159.225,158.775,158.85,1047
20141201|2014-09-24 11:00,24,158.875,159,158.65,158.925,1105
20141201|2014-09-24 11:30,24,158.975,159.05,158.625,158.65,454
20141201|2014-09-24 12:00,24,158.675,158.95,158.525,158.75,480
20141201|2014-09-24 12:30,24,158.8,158.9,158.65,158.725,990
20141201|2014-09-24 13:00,24,158.75,158.85,158.7,158.775,320
20141201|2014-09-24 13:30,24,158.75,158.925,158.75,158.85,104
20141201|2014-09-24 14:00,24,158.875,158.875,158.775,158.8,57
20141201|2014-09-24 14:30,24,158.8,158.95,158.8,158.95,55
20141201|2014-09-24 15:00,24,158.95,159.05,158.925,158.925,164
20141201|2014-09-24 15:30,24,158.975,159,158.925,159,47
20141201|2014-09-24 17:00,25,158.725,158.825,158.7,158.825,51
20141201|2014-09-24 17:30,25,158.8,159.125,158.8,159.1,39
20141201|2014-09-24 18:00,25,159.1,159.125,158.95,158.95,8
20141201|2014-09-24 19:00,25,158.975,159.025,158.85,158.85,29
20141201|2014-09-24 19:30,25,158.85,158.85,158.825,158.85,16
20141201|2014-09-24 20:00,25,158.825,158.825,158.75,158.775,40
20141201|2014-09-24 20:30,25,158.825,158.825,158.775,158.775,6
20141201|2014-09-24 21:00,25,158.775,158.8,158.775,158.8,6
20141201|2014-09-24 21:30,25,158.825,158.825,158.8,158.8,9
20141201|2014-09-24 22:00,25,158.85,158.85,158.85,158.85,2
20141201|2014-09-24 23:00,25,158.8,158.8,158.8,158.8,1
20141201|2014-09-24 23:30,25,158.8,158.8,158.775,158.775,2
20141201|2014-09-25 01:00,25,158.775,158.775,158.775,158.775,4
20141201|2014-09-25 01:30,25,158.75,158.75,158.75,158.75,2
20141201|2014-09-25 02:00,25,158.8,158.8,158.75,158.775,13
20141201|2014-09-25 03:00,25,158.8,158.8,158.75,158.75,10
20141201|2014-09-25 03:30,25,158.8,158.8,158.75,158.75,5
20141201|2014-09-25 04:00,25,158.75,158.775,158.725,158.725,38
20141201|2014-09-25 04:30,25,158.725,158.775,158.725,158.775,2
20141201|2014-09-25 05:00,25,158.775,158.775,158.725,158.725,22
20141201|2014-09-25 05:30,25,158.725,158.775,158.725,158.75,14
20141201|2014-09-25 06:00,25,158.8,158.85,158.775,158.8,38
20141201|2014-09-25 06:30,25,158.775,158.825,158.7,158.775,79
20141201|2014-09-25 07:00,25,158.775,158.85,158.775,158.8,48
20141201|2014-09-25 07:30,25,158.85,158.925,158.8,158.9,48
20141201|2014-09-25 08:00,25,158.85,158.875,158.775,158.8,99
20141201|2014-09-25 08:30,25,158.8,158.9,158.775,158.775,200
20141201|2014-09-25 09:00,25,158.8,159.025,158.45,158.625,2366
20141201|2014-09-25 09:30,25,158.65,158.9,158.5,158.65,1272
20141201|2014-09-25 10:00,25,158.675,159.85,158.55,159.425,3356
20141201|2014-09-25 10:30,25,159.5,159.75,159.2,159.75,1162
20141201|2014-09-25 11:00,25,159.75,159.825,159.175,159.225,1043
20141201|2014-09-25 11:30,25,159.225,159.275,158.95,158.975,1229
20141201|2014-09-25 12:00,25,158.95,159.075,158.8,158.9,930
20141201|2014-09-25 12:30,25,158.925,159.375,158.75,159.1,941
20141201|2014-09-25 13:00,25,159.125,159.425,159.05,159.05,349
20141201|2014-09-25 13:30,25,159.125,159.325,159.125,159.125,47
20141201|2014-09-25 14:00,25,159.1,159.175,159.075,159.175,66
20141201|2014-09-25 14:30,25,159.2,159.25,159.1,159.1,73
20141201|2014-09-25 15:00,25,159.1,159.225,159.1,159.15,29
20141201|2014-09-25 15:30,25,159.15,159.225,159.1,159.225,18
20141201|2014-09-25 17:00,26,159.5,159.5,159.275,159.275,55
20141201|2014-09-25 17:30,26,159.275,159.275,159.2,159.2,17
20141201|2014-09-25 18:00,26,159.25,159.25,159.2,159.2,3
20141201|2014-09-25 18:30,26,159.175,159.25,159.075,159.1,16
20141201|2014-09-25 19:00,26,159.275,159.275,159.175,159.175,3
20141201|2014-09-25 19:30,26,159.175,159.275,159.125,159.15,26
20141201|2014-09-25 20:00,26,159.15,159.15,159.15,159.15,2
20141201|2014-09-25 20:30,26,159.1,159.1,159.1,159.1,3
20141201|2014-09-25 21:00,26,159.1,159.1,159.1,159.1,1
20141201|2014-09-25 21:30,26,159.1,159.1,159.1,159.1,4
20141201|2014-09-25 23:00,26,159.1,159.1,159.1,159.1,3
20141201|2014-09-25 23:30,26,159.175,159.2,159.175,159.2,2
20141201|2014-09-26 00:00,26,159.2,159.225,159.2,159.225,2
20141201|2014-09-26 01:00,26,159.175,159.325,159.175,159.25,7
20141201|2014-09-26 01:30,26,159.2,159.275,159.175,159.275,5
20141201|2014-09-26 02:00,26,159.15,159.225,159.025,159.2,38
20141201|2014-09-26 02:30,26,159.1,159.1,159.1,159.1,2
20141201|2014-09-26 03:00,26,159.075,159.075,159,159.075,5
20141201|2014-09-26 03:30,26,159.125,159.125,159.1,159.1,2
20141201|2014-09-26 04:00,26,159.1,159.1,158.925,158.95,43
20141201|2014-09-26 04:30,26,159.1,159.1,159.1,159.1,1
20141201|2014-09-26 05:00,26,159.125,159.125,159.1,159.1,2
20141201|2014-09-26 05:30,26,159.125,159.2,159.125,159.2,8
20141201|2014-09-26 06:00,26,159.275,159.275,159.15,159.2,6
20141201|2014-09-26 06:30,26,159.175,159.425,159.175,159.325,40
20141201|2014-09-26 07:00,26,159.375,159.65,159.3,159.525,137
20141201|2014-09-26 07:30,26,159.55,159.65,159.325,159.375,78
20141201|2014-09-26 08:00,26,159.4,159.8,159.325,159.725,291
20141201|2014-09-26 08:30,26,159.7,159.775,159.6,159.75,443
20141201|2014-09-26 09:00,26,159.7,160.025,159.4,159.975,3325
20141201|2014-09-26 09:30,26,159.975,160.7,159.8,160.55,3062
20141201|2014-09-26 10:00,26,160.575,161.375,160.275,161.3,5702
20141201|2014-09-26 10:30,26,161.3,161.925,161.1,161.875,2770
20141201|2014-09-26 11:00,26,161.9,162.05,161.525,161.725,1777
20141201|2014-09-26 11:30,26,161.75,161.9,161.625,161.7,1070
20141201|2014-09-26 12:00,26,161.7,162.1,161.6,162.1,1146
20141201|2014-09-26 12:30,26,162.1,162.1,162.1,162.1,595
20141201|2014-09-26 13:00,26,162.1,162.1,162.1,162.1,106
20141201|2014-09-26 13:30,26,162.1,162.1,162.1,162.1,132
20141201|2014-09-29 09:00,29,161.925,162.3,161.1,161.8,4332
20141201|2014-09-29 09:30,29,161.8,162.8,161.7,162.275,2298
20141201|2014-09-29 10:00,29,162.275,162.425,162.05,162.225,907
20141201|2014-09-29 10:30,29,162.25,162.75,162.125,162.55,1138
20141201|2014-09-29 11:00,29,162.55,163.475,162.55,163.3,2959
20141201|2014-09-29 11:30,29,163.275,164.05,163.275,163.75,2970
20141201|2014-09-29 12:00,29,163.75,164.975,163.675,164.9,4175
20141201|2014-09-29 12:30,29,164.9,165.075,164.25,164.35,5207
20141201|2014-09-29 13:00,29,164.375,164.725,164.325,164.6,783
20141201|2014-09-29 13:30,29,164.625,164.675,164.575,164.6,124
20141201|2014-09-29 14:00,29,164.625,164.675,164.575,164.6,137
20141201|2014-09-29 14:30,29,164.65,164.8,164.575,164.675,160
20141201|2014-09-29 15:00,29,164.675,164.725,164.4,164.5,94
20141201|2014-09-29 15:30,29,164.475,164.65,164.475,164.6,30
20141201|2014-09-29 17:00,30,164.9,164.95,164.475,164.55,106
20141201|2014-09-29 17:30,30,164.55,164.8,164.55,164.625,27
20141201|2014-09-29 18:00,30,164.675,164.675,164.6,164.6,8
20141201|2014-09-29 18:30,30,164.675,164.775,164.675,164.775,23
20141201|2014-09-29 19:00,30,164.725,164.75,164.725,164.725,17
20141201|2014-09-29 19:30,30,164.775,164.875,164.775,164.85,23
20141201|2014-09-29 20:00,30,164.85,164.85,164.85,164.85,12
20141201|2014-09-29 20:30,30,164.85,164.875,164.825,164.875,8
20141201|2014-09-29 21:00,30,164.875,164.9,164.85,164.875,27
20141201|2014-09-29 21:30,30,164.9,164.9,164.825,164.85,10
20141201|2014-09-29 22:00,30,164.9,164.9,164.825,164.875,8
20141201|2014-09-29 22:30,30,164.9,164.9,164.9,164.9,12
20141201|2014-09-29 23:00,30,164.95,164.975,164.95,164.975,12
20141201|2014-09-29 23:30,30,164.95,164.95,164.95,164.95,1
20141201|2014-09-30 00:00,30,164.95,164.95,164.95,164.95,2
20141201|2014-09-30 00:30,30,164.9,164.9,164.9,164.9,6
20141201|2014-09-30 01:00,30,164.925,164.925,164.9,164.9,5
20141201|2014-09-30 01:30,30,164.925,164.925,164.875,164.875,9
20141201|2014-09-30 02:00,30,164.85,164.925,164.75,164.825,27
20141201|2014-09-30 02:30,30,164.85,164.9,164.675,164.7,57
20141201|2014-09-30 03:00,30,164.7,164.75,164.675,164.75,22
20141201|2014-09-30 03:30,30,164.8,164.8,164.725,164.725,11
20141201|2014-09-30 04:00,30,164.75,164.9,164.75,164.9,25
20141201|2014-09-30 04:30,30,164.9,164.9,164.825,164.825,6
20141201|2014-09-30 05:00,30,164.9,164.95,164.85,164.85,21
20141201|2014-09-30 05:30,30,164.825,164.875,164.825,164.875,6
20141201|2014-09-30 06:00,30,164.875,164.875,164.775,164.825,29
20141201|2014-09-30 06:30,30,164.825,164.875,164.8,164.875,38
20141201|2014-09-30 07:00,30,164.9,164.975,164.775,164.825,103
20141201|2014-09-30 07:30,30,164.8,164.85,164.575,164.6,126
20141201|2014-09-30 08:00,30,164.6,164.75,164.45,164.75,338
20141201|2014-09-30 08:30,30,164.75,164.9,164.55,164.775,397
20141201|2014-09-30 09:00,30,164.8,164.875,163.875,164.125,3662
20141201|2014-09-30 09:30,30,164.15,164.25,163.9,164.15,1343
20141201|2014-09-30 10:00,30,164.125,164.325,163.9,164.175,1390
20141201|2014-09-30 10:30,30,164.15,164.15,163.85,163.925,819
20141201|2014-09-30 11:00,30,163.9,163.975,163.75,163.825,1093
20141201|2014-09-30 11:30,30,163.85,163.9,163.45,163.5,1069
20141201|2014-09-30 12:00,30,163.5,163.75,163.175,163.45,1285
20141201|2014-09-30 12:30,30,163.425,163.8,163.175,163.475,2641
20141201|2014-09-30 13:00,30,163.5,163.525,163.175,163.35,548
20141201|2014-09-30 13:30,30,163.275,163.35,163.225,163.3,78
20141201|2014-09-30 14:00,30,163.225,163.325,163.225,163.325,54
20141201|2014-09-30 14:30,30,163.325,163.4,163.25,163.35,56
20141201|2014-09-30 15:00,30,163.325,163.375,163.3,163.325,11
20141201|2014-09-30 15:30,30,163.35,163.45,163.3,163.45,43
20141201|2014-09-30 17:00,1,163.35,163.625,163.35,163.625,80
20141201|2014-09-30 17:30,1,163.65,163.75,163.6,163.75,41
20141201|2014-09-30 18:00,1,163.75,163.775,163.575,163.725,22
20141201|2014-09-30 19:00,1,163.65,163.725,163.55,163.55,10
20141201|2014-09-30 19:30,1,163.55,163.55,163.5,163.55,14
20141201|2014-09-30 20:00,1,163.525,163.525,163.525,163.525,2
20141201|2014-09-30 20:30,1,163.525,163.525,163.5,163.5,9
20141201|2014-09-30 21:00,1,163.55,163.55,163.5,163.5,6
20141201|2014-09-30 21:30,1,163.55,163.55,163.525,163.525,4
20141201|2014-09-30 22:30,1,163.55,163.65,163.55,163.65,16
20141201|2014-09-30 23:00,1,163.625,163.625,163.625,163.625,1
20141201|2014-09-30 23:30,1,163.6,163.675,163.6,163.675,13
20141201|2014-10-01 00:00,1,163.65,163.65,163.65,163.65,1
20141201|2014-10-01 01:00,1,163.625,163.625,163.55,163.55,9
20141201|2014-10-01 01:30,1,163.575,163.625,163.55,163.575,14
20141201|2014-10-01 02:00,1,163.575,163.575,163.575,163.575,1
20141201|2014-10-01 02:30,1,163.575,163.625,163.525,163.525,20
20141201|2014-10-01 03:00,1,163.525,163.55,163.5,163.5,19
20141201|2014-10-01 03:30,1,163.5,163.55,163.475,163.475,28
20141201|2014-10-01 04:00,1,163.475,163.475,163.45,163.45,17
20141201|2014-10-01 04:30,1,163.45,163.45,163.4,163.425,31
20141201|2014-10-01 05:00,1,163.425,163.45,163.4,163.4,19
20141201|2014-10-01 05:30,1,163.4,163.475,163.375,163.475,20
20141201|2014-10-01 06:00,1,163.425,163.575,163.425,163.425,23
20141201|2014-10-01 06:30,1,163.45,163.65,163.45,163.6,33
20141201|2014-10-01 07:00,1,163.6,163.675,163.4,163.4,120
20141201|2014-10-01 07:30,1,163.45,163.45,163.35,163.35,144
20141201|2014-10-01 08:00,1,163.35,163.5,163.3,163.375,258
20141201|2014-10-01 08:30,1,163.4,163.475,163.275,163.375,459
20141201|2014-10-01 09:00,1,163.45,164.3,163.275,164.15,3465
20141201|2014-10-01 09:30,1,164.15,164.7,164.1,164.675,3761
20141201|2014-10-01 10:00,1,164.675,165,164.625,164.9,3479
20141201|2014-10-01 10:30,1,164.925,165.4,164.875,165.325,2994
20141201|2014-10-01 11:00,1,165.35,165.6,165.125,165.45,1656
20141201|2014-10-01 11:30,1,165.425,165.75,165.4,165.75,1983
20141201|2014-10-01 12:00,1,165.7,165.8,165.375,165.7,2425
20141201|2014-10-01 12:30,1,165.675,166,165.65,165.9,2679
20141201|2014-10-01 13:00,1,165.875,166.175,165.825,166.025,1310
20141201|2014-10-01 13:30,1,165.975,165.975,165.725,165.825,182
20141201|2014-10-01 14:00,1,165.875,165.875,165.675,165.675,58
20141201|2014-10-01 14:30,1,165.75,165.95,165.675,165.95,125
20141201|2014-10-01 15:00,1,165.975,165.975,165.85,165.9,116
20141201|2014-10-01 15:30,1,165.925,165.975,165.9,165.975,78
20141201|2014-10-01 17:00,2,165.825,165.925,165.7,165.85,145
20141201|2014-10-01 17:30,2,165.925,166.55,165.925,166.55,646
20141201|2014-10-01 18:00,2,166.5,166.5,166.3,166.3,70
20141201|2014-10-01 18:30,2,166.4,166.6,166.4,166.4,121
20141201|2014-10-01 19:00,2,166.6,166.65,166.425,166.525,77
20141201|2014-10-01 19:30,2,166.425,166.5,166.425,166.5,2
20141201|2014-10-01 20:00,2,166.4,166.45,166.325,166.375,24
20141201|2014-10-01 20:30,2,166.45,166.525,166.45,166.525,38
20141201|2014-10-01 21:00,2,166.45,166.55,166.45,166.525,21
20141201|2014-10-01 21:30,2,166.425,166.525,166.425,166.525,13
20141201|2014-10-01 22:00,2,166.525,166.575,166.475,166.525,15
20141201|2014-10-01 22:30,2,166.6,166.625,166.6,166.625,8
20141201|2014-10-01 23:00,2,166.6,166.625,166.575,166.625,3
20141201|2014-10-01 23:30,2,166.575,166.575,166.575,166.575,2
20141201|2014-10-02 00:00,2,166.6,166.6,166.55,166.55,3
20141201|2014-10-02 00:30,2,166.6,166.6,166.525,166.6,7
20141201|2014-10-02 01:30,2,166.575,166.575,166.35,166.425,33
20141201|2014-10-02 02:00,2,166.425,166.525,166.425,166.525,14
20141201|2014-10-02 02:30,2,166.45,166.475,166.4,166.475,3
20141201|2014-10-02 03:00,2,166.525,166.55,166.525,166.525,11
20141201|2014-10-02 03:30,2,166.575,166.575,166.475,166.5,9
20141201|2014-10-02 04:00,2,166.475,166.55,166.45,166.475,67
20141201|2014-10-02 04:30,2,166.475,166.65,166.475,166.525,71
20141201|2014-10-02 05:00,2,166.5,166.675,166.5,166.675,46
20141201|2014-10-02 05:30,2,166.7,166.75,166.65,166.65,131
20141201|2014-10-02 06:00,2,166.65,166.65,166.55,166.6,73
20141201|2014-10-02 06:30,2,166.6,166.775,166.6,166.725,105
20141201|2014-10-02 07:00,2,166.7,166.7,166.4,166.475,169
20141201|2014-10-02 07:30,2,166.45,166.5,166.125,166.175,297
20141201|2014-10-02 08:00,2,166.15,166.325,166.125,166.2,776
20141201|2014-10-02 08:30,2,166.2,166.75,166.2,166.675,923
20141201|2014-10-02 09:00,2,166.75,166.95,166.225,166.55,2805
20141201|2014-10-02 09:30,2,166.525,166.55,165.475,165.625,4873
20141201|2014-10-02 10:00,2,165.625,166.125,165.35,165.8,1560
20141201|2014-10-02 10:30,2,165.775,165.775,165.3,165.7,1485
20141201|2014-10-02 11:00,2,165.7,166.15,165.425,166.1,1160
20141201|2014-10-02 11:30,2,166.15,166.225,165.8,166.125,1024
20141201|2014-10-02 12:00,2,166.1,166.3,165.925,166.3,1361
20141201|2014-10-02 12:30,2,166.275,166.45,166,166.3,1913
20141201|2014-10-02 13:00,2,166.35,166.475,166.35,166.4,480
20141201|2014-10-02 13:30,2,166.4,166.4,166.2,166.2,102
20141201|2014-10-02 14:00,2,166.225,166.375,166.225,166.3,49
20141201|2014-10-02 14:30,2,166.3,166.45,166.225,166.425,72
20141201|2014-10-02 15:00,2,166.45,166.5,166.375,166.475,160
20141201|2014-10-02 15:30,2,166.425,166.475,166.375,166.45,38
20141201|2014-10-02 17:00,3,166.575,166.675,166.425,166.55,42
20141201|2014-10-02 17:30,3,166.55,166.95,166.55,166.75,104
20141201|2014-10-02 18:00,3,166.75,166.75,166.625,166.75,22
20141201|2014-10-02 18:30,3,166.7,166.75,166.7,166.7,28
20141201|2014-10-02 19:00,3,166.675,166.75,166.675,166.75,6
20141201|2014-10-02 19:30,3,166.75,166.75,166.7,166.75,8
20141201|2014-10-02 20:00,3,166.7,166.825,166.7,166.75,17
20141201|2014-10-02 20:30,3,166.8,166.9,166.775,166.8,34
20141201|2014-10-02 21:00,3,166.875,166.875,166.775,166.825,13
20141201|2014-10-02 21:30,3,166.85,166.9,166.725,166.725,40
20141201|2014-10-02 22:00,3,166.725,166.725,166.725,166.725,1
20141201|2014-10-02 22:30,3,166.8,166.8,166.8,166.8,1
20141201|2014-10-02 23:00,3,166.85,166.85,166.85,166.85,1
20141201|2014-10-02 23:30,3,166.8,166.8,166.65,166.675,23
20141201|2014-10-03 00:00,3,166.675,166.675,166.675,166.675,1
20141201|2014-10-03 00:30,3,166.7,166.725,166.675,166.675,6
20141201|2014-10-03 01:00,3,166.725,166.75,166.725,166.75,4
20141201|2014-10-03 01:30,3,166.75,166.775,166.725,166.75,9
20141201|2014-10-03 02:00,3,166.725,166.775,166.725,166.775,2
20141201|2014-10-03 02:30,3,166.75,166.775,166.725,166.775,10
20141201|2014-10-03 03:00,3,166.75,166.775,166.725,166.725,19
20141201|2014-10-03 03:30,3,166.7,166.775,166.7,166.775,3
20141201|2014-10-03 04:30,3,166.775,166.875,166.7,166.8,50
20141201|2014-10-03 05:00,3,166.725,166.775,166.725,166.775,3
20141201|2014-10-03 05:30,3,166.8,166.8,166.725,166.8,9
20141201|2014-10-03 06:00,3,166.8,166.825,166.775,166.825,9
20141201|2014-10-03 06:30,3,166.8,166.85,166.65,166.65,43
20141201|2014-10-03 07:00,3,166.675,167.125,166.675,166.95,570
20141201|2014-10-03 07:30,3,166.95,167.55,166.925,167.375,788
20141201|2014-10-03 08:00,3,167.35,167.675,167.1,167.3,690
20141201|2014-10-03 08:30,3,167.275,167.4,166.95,167.125,602
20141201|2014-10-03 09:00,3,167.075,167.175,166.025,166.45,2793
20141201|2014-10-03 09:30,3,166.45,166.625,165.65,165.85,2380
20141201|2014-10-03 10:00,3,165.875,166.2,165.675,165.825,1992
20141201|2014-10-03 10:30,3,165.825,166.05,165.625,165.95,877
20141201|2014-10-03 11:00,3,165.95,166,165.75,165.75,804
20141201|2014-10-03 11:30,3,165.75,166.175,165.75,166.1,929
20141201|2014-10-03 12:00,3,166.125,166.225,165.85,165.95,836
20141201|2014-10-03 12:30,3,165.95,166.2,165.75,165.75,1480
20141201|2014-10-03 13:00,3,165.8,166.1,165.775,165.9,458
20141201|2014-10-03 13:30,3,165.9,166.225,165.875,166.225,212
20141201|2014-10-06 09:00,6,166,167.025,165.825,166,3824
20141201|2014-10-06 09:30,6,166.05,166.475,165.925,166.075,1935
20141201|2014-10-06 10:00,6,166.075,166.425,166.075,166.375,679
20141201|2014-10-06 10:30,6,166.375,166.375,166.075,166.2,572
20141201|2014-10-06 11:00,6,166.175,166.175,165.85,165.975,1032
20141201|2014-10-06 11:30,6,165.95,166.025,165.5,166,1274
20141201|2014-10-06 12:00,6,166,166.3,166,166.175,782
20141201|2014-10-06 12:30,6,166.2,166.425,166.15,166.225,1291
20141201|2014-10-06 13:00,6,166.25,166.375,166.15,166.15,458
20141201|2014-10-06 13:30,6,166.175,166.175,166.15,166.15,32
20141201|2014-10-06 14:00,6,166.2,166.225,166.15,166.15,22
20141201|2014-10-06 14:30,6,166.2,166.3,166.15,166.25,76
20141201|2014-10-06 15:00,6,166.275,166.3,166.025,166.15,115
20141201|2014-10-06 15:30,6,166.1,166.125,165.975,166.125,121
20141201|2014-10-06 17:00,7,166.425,166.45,166.175,166.25,68
20141201|2014-10-06 17:30,7,166.225,166.225,166.15,166.15,4
20141201|2014-10-06 18:00,7,166.2,166.65,166.175,166.65,78
20141201|2014-10-06 18:30,7,166.5,166.575,166.45,166.525,24
20141201|2014-10-06 19:00,7,166.575,166.575,166.525,166.525,29
20141201|2014-10-06 19:30,7,166.575,166.575,166.5,166.575,23
20141201|2014-10-06 20:00,7,166.575,166.575,166.55,166.575,20
20141201|2014-10-06 20:30,7,166.575,166.575,166.55,166.575,19
20141201|2014-10-06 21:00,7,166.575,166.575,166.55,166.575,14
20141201|2014-10-06 21:30,7,166.575,166.575,166.525,166.525,11
20141201|2014-10-06 22:00,7,166.55,166.55,166.525,166.55,5
20141201|2014-10-06 22:30,7,166.575,166.575,166.575,166.575,1
20141201|2014-10-06 23:00,7,166.55,166.55,166.55,166.55,2
20141201|2014-10-06 23:30,7,166.55,166.575,166.55,166.575,8
20141201|2014-10-07 00:30,7,166.55,166.55,166.55,166.55,2
20141201|2014-10-07 01:00,7,166.5,166.5,166.5,166.5,5
20141201|2014-10-07 01:30,7,166.525,166.55,166.525,166.55,5
20141201|2014-10-07 02:00,7,166.575,166.575,166.575,166.575,18
20141201|2014-10-07 02:30,7,166.575,166.575,166.55,166.575,8
20141201|2014-10-07 03:00,7,166.575,166.575,166.575,166.575,13
20141201|2014-10-07 04:00,7,166.55,166.55,166.55,166.55,9
20141201|2014-10-07 04:30,7,166.575,166.575,166.5,166.525,19
20141201|2014-10-07 05:00,7,166.525,166.575,166.45,166.525,51
20141201|2014-10-07 05:30,7,166.475,166.475,166.4,166.45,8
20141201|2014-10-07 06:00,7,166.475,166.475,166.425,166.425,2
20141201|2014-10-07 06:30,7,166.475,166.55,166.45,166.5,19
20141201|2014-10-07 07:00,7,166.5,166.575,166.475,166.55,43
20141201|2014-10-07 07:30,7,166.55,166.55,166.4,166.425,42
20141201|2014-10-07 08:00,7,166.475,166.775,166.475,166.775,404
20141201|2014-10-07 08:30,7,166.775,167.625,166.675,167.375,1766
20141201|2014-10-07 09:00,7,167.375,167.4,166.725,166.825,2053
20141201|2014-10-07 09:30,7,166.825,167.375,166.65,167.275,1766
20141201|2014-10-07 10:00,7,167.275,167.375,166.925,167.125,811
20141201|2014-10-07 10:30,7,167.075,167.15,166.9,167.075,900
20141201|2014-10-07 11:00,7,167.1,167.9,166.725,167.725,1618
20141201|2014-10-07 11:30,7,167.775,168.875,167.625,168.325,4040
20141201|2014-10-07 12:00,7,168.325,168.9,167.875,168,1776
20141201|2014-10-07 12:30,7,167.975,168.275,167.65,167.85,2197
20141201|2014-10-07 13:00,7,167.875,168.175,167.85,168,669
20141201|2014-10-07 13:30,7,168,168.125,167.95,167.975,102
20141201|2014-10-07 14:00,7,167.95,168,167.9,167.9,79
20141201|2014-10-07 14:30,7,167.975,168.075,167.825,167.825,126
20141201|2014-10-07 15:00,7,167.875,168,167.7,167.8,90
20141201|2014-10-07 15:30,7,167.85,167.975,167.775,167.85,19
20141201|2014-10-07 17:00,8,167.925,168.3,167.925,167.95,82
20141201|2014-10-07 17:30,8,167.975,168,167.825,167.975,17
20141201|2014-10-07 18:00,8,167.9,167.95,167.825,167.95,7
20141201|2014-10-07 18:30,8,167.95,167.95,167.825,167.825,2
20141201|2014-10-07 19:00,8,167.925,168,167.925,167.95,16
20141201|2014-10-07 19:30,8,167.925,167.95,167.925,167.95,4
20141201|2014-10-07 20:00,8,167.875,168,167.875,168,16
20141201|2014-10-07 20:30,8,168,168.05,168,168.05,21
20141201|2014-10-07 21:00,8,168.05,168.05,168.05,168.05,6
20141201|2014-10-07 21:30,8,168.1,168.1,168.05,168.05,6
20141201|2014-10-07 22:00,8,168.05,168.075,168,168,7
20141201|2014-10-07 22:30,8,168.075,168.1,167.95,168.05,13
20141201|2014-10-07 23:30,8,168,168,168,168,2
20141201|2014-10-08 00:00,8,168,168.075,167.975,168.075,4
20141201|2014-10-08 01:30,8,168,168,168,168,3
20141201|2014-10-08 02:00,8,167.925,168,167.925,168,4
20141201|2014-10-08 02:30,8,167.9,167.9,167.875,167.875,3
20141201|2014-10-08 04:00,8,167.95,167.975,167.95,167.975,2
20141201|2014-10-08 04:30,8,167.95,167.95,167.95,167.95,3
20141201|2014-10-08 05:00,8,167.925,167.925,167.925,167.925,2
20141201|2014-10-08 06:00,8,167.95,168.025,167.9,168.025,7
20141201|2014-10-08 06:30,8,168.025,168.1,167.95,167.95,44
20141201|2014-10-08 07:00,8,168.025,168.275,167.95,168.25,90
20141201|2014-10-08 07:30,8,168.2,168.225,167.925,168.075,73
20141201|2014-10-08 08:00,8,168.175,168.275,167.75,167.975,255
20141201|2014-10-08 08:30,8,167.95,168.025,167.75,167.775,459
20141201|2014-10-08 09:00,8,167.8,167.8,167.225,167.55,2770
20141201|2014-10-08 09:30,8,167.575,167.85,167.125,167.825,1711
20141201|2014-10-08 10:00,8,167.825,168.275,167.8,167.925,1840
20141201|2014-10-08 10:30,8,167.95,168,167.675,167.85,540
20141201|2014-10-08 11:00,8,167.85,168.7,167.85,168.475,1695
20141201|2014-10-08 11:30,8,168.525,168.825,168,168,2375
20141201|2014-10-08 12:00,8,168,168.075,167.625,167.625,1306
20141201|2014-10-08 12:30,8,167.675,168.4,167.6,168.125,1758
20141201|2014-10-08 13:00,8,168.15,168.4,168.075,168.325,328
20141201|2014-10-08 13:30,8,168.275,168.375,168.2,168.3,80
20141201|2014-10-08 14:00,8,168.325,168.35,168.225,168.35,51
20141201|2014-10-08 14:30,8,168.3,168.325,168.25,168.275,26
20141201|2014-10-08 15:00,8,168.3,168.4,168.275,168.325,48
20141201|2014-10-08 15:30,8,168.4,168.45,168.3,168.375,39
20141201|2014-10-08 17:00,9,168.575,169.05,168.475,168.9,175
20141201|2014-10-08 17:30,9,168.85,169.05,168.775,169,121
20141201|2014-10-08 18:00,9,168.975,169.05,168.8,168.9,88
20141201|2014-10-08 18:30,9,168.9,168.9,168.8,168.8,21
20141201|2014-10-08 19:00,9,168.9,168.975,168.775,168.95,48
20141201|2014-10-08 19:30,9,168.95,168.95,168.9,168.9,9
20141201|2014-10-08 20:00,9,168.9,168.9,168.85,168.85,4
20141201|2014-10-08 20:30,9,168.875,168.875,168.875,168.875,1
20141201|2014-10-08 21:00,9,168.9,168.9,168.9,168.9,6
20141201|2014-10-08 21:30,9,168.9,169.025,168.85,169.025,22
20141201|2014-10-08 22:00,9,169,169.025,168.825,168.825,17
20141201|2014-10-08 22:30,9,168.825,168.825,168.825,168.825,1
20141201|2014-10-08 23:00,9,168.825,168.875,168.775,168.8,19
20141201|2014-10-08 23:30,9,168.825,168.825,168.825,168.825,1
20141201|2014-10-09 00:00,9,168.8,168.8,168.8,168.8,1
20141201|2014-10-09 00:30,9,168.85,168.85,168.85,168.85,1
20141201|2014-10-09 01:00,9,168.825,168.825,168.825,168.825,2
20141201|2014-10-09 02:00,9,168.8,168.825,168.8,168.825,3
20141201|2014-10-09 02:30,9,168.825,168.825,168.825,168.825,1
20141201|2014-10-09 03:00,9,168.825,168.85,168.8,168.8,11
20141201|2014-10-09 03:30,9,168.8,168.8,168.725,168.775,19
20141201|2014-10-09 04:00,9,168.775,168.8,168.725,168.8,37
20141201|2014-10-09 04:30,9,168.8,168.8,168.8,168.8,3
20141201|2014-10-09 05:00,9,168.8,169,168.775,169,66
20141201|2014-10-09 05:30,9,169,169.15,169,169.05,83
20141201|2014-10-09 06:00,9,169.125,169.15,169.05,169.05,29
20141201|2014-10-09 06:30,9,169.05,169.125,168.95,168.95,43
20141201|2014-10-09 07:00,9,168.925,169,168.45,168.575,123
20141201|2014-10-09 07:30,9,168.575,169,168.55,168.975,166
20141201|2014-10-09 08:00,9,168.85,168.95,168.7,168.875,113
20141201|2014-10-09 08:30,9,168.85,168.85,168.625,168.675,193
20141201|2014-10-09 09:00,9,168.65,169.125,168.25,168.9,2165
20141201|2014-10-09 09:30,9,168.925,169.475,168.875,169.475,2322
20141201|2014-10-09 10:00,9,169.475,169.6,169.225,169.425,1194
20141201|2014-10-09 10:30,9,169.425,169.55,169.075,169.15,778
20141201|2014-10-09 11:00,9,169.175,169.325,168.7,168.7,1083
20141201|2014-10-09 11:30,9,168.7,168.75,166.7,166.825,5050
20141201|2014-10-09 12:00,9,166.825,167.3,166.225,166.825,2890
20141201|2014-10-09 12:30,9,166.8,167.325,165.575,166.15,2584
20141201|2014-10-09 13:00,9,166.175,166.25,165.05,165.275,2685
20141201|2014-10-09 13:30,9,165.3,165.35,165.05,165.075,591
20141201|2014-10-09 14:00,9,165.05,165.15,165.05,165.05,161
20141201|2014-10-09 14:30,9,165.05,165.05,165.05,165.05,30
20141201|2014-10-09 15:00,9,165.05,165.6,165.05,165.55,675
20141201|2014-10-09 15:30,9,165.6,166.05,165.5,165.925,521
20141201|2014-10-09 17:00,10,165.575,166.5,165.575,166.05,341
20141201|2014-10-09 17:30,10,166.05,166.625,165.975,166.4,190
20141201|2014-10-09 18:00,10,166.525,166.625,166.275,166.45,122
20141201|2014-10-09 18:30,10,166.4,166.475,166.3,166.4,42
20141201|2014-10-09 19:00,10,166.325,166.325,166.025,166.225,45
20141201|2014-10-09 19:30,10,166.15,166.15,165.9,165.975,58
20141201|2014-10-09 20:00,10,165.9,165.975,165.85,165.925,20
20141201|2014-10-09 20:30,10,165.875,165.975,165.875,165.9,9
20141201|2014-10-09 21:00,10,165.975,166,165.875,165.875,7
20141201|2014-10-09 21:30,10,165.85,165.95,165.8,165.8,11
20141201|2014-10-09 22:00,10,165.8,166,165.8,165.975,17
20141201|2014-10-09 22:30,10,165.975,166,165.925,165.925,6
20141201|2014-10-09 23:00,10,165.9,165.9,165.9,165.9,5
20141201|2014-10-09 23:30,10,165.925,165.975,165.9,165.95,7
20141201|2014-10-10 00:00,10,165.9,165.9,165.9,165.9,4
20141201|2014-10-10 00:30,10,165.9,165.9,165.9,165.9,7
20141201|2014-10-10 01:00,10,165.9,165.925,165.725,165.725,46
20141201|2014-10-10 01:30,10,165.7,165.725,165.7,165.725,22
20141201|2014-10-10 02:00,10,165.7,165.875,165.675,165.875,45
20141201|2014-10-10 02:30,10,165.875,166.075,165.675,166.075,61
20141201|2014-10-10 03:00,10,166.025,166.025,165.875,165.9,16
20141201|2014-10-10 03:30,10,165.95,165.95,165.95,165.95,2
20141201|2014-10-10 04:00,10,165.95,165.975,165.95,165.95,5
20141201|2014-10-10 04:30,10,165.95,165.975,165.925,165.925,8
20141201|2014-10-10 05:00,10,165.925,165.925,165.875,165.9,11
20141201|2014-10-10 05:30,10,165.875,165.875,165.65,165.65,30
20141201|2014-10-10 06:00,10,165.7,165.75,165.575,165.625,49
20141201|2014-10-10 06:30,10,165.6,165.65,165.5,165.6,85
20141201|2014-10-10 07:00,10,165.6,165.625,165.375,165.5,182
20141201|2014-10-10 07:30,10,165.475,165.525,164.65,165.05,1247
20141201|2014-10-10 08:00,10,165.075,165.275,164.8,165.25,404
20141201|2014-10-10 08:30,10,165.225,165.6,165.1,165.4,783
20141201|2014-10-10 09:00,10,165.425,165.475,164.775,164.85,3041
20141201|2014-10-10 09:30,10,164.85,165.35,164.675,165.075,1582
20141201|2014-10-10 10:00,10,165.075,165.65,164.9,165.325,1766
20141201|2014-10-10 10:30,10,165.3,165.3,164.45,164.5,1548
20141201|2014-10-10 11:00,10,164.55,164.95,164.4,164.9,1904
20141201|2014-10-10 11:30,10,164.875,165.15,164.7,165.125,891
20141201|2014-10-10 12:00,10,165.125,165.425,165,165.325,1009
20141201|2014-10-10 12:30,10,165.325,165.65,165.025,165.35,1883
20141201|2014-10-10 13:00,10,165.4,166.1,165.375,166.025,627
20141201|2014-10-10 13:30,10,166,166.05,165.6,165.8,446
20141201|2014-10-13 09:00,13,166.025,167.575,165.95,167.525,4220
20141201|2014-10-13 09:30,13,167.525,167.65,166.925,167.275,1721
20141201|2014-10-13 10:00,13,167.225,167.225,166.8,167,995
20141201|2014-10-13 10:30,13,167.05,167.05,166.65,166.8,1102
20141201|2014-10-13 11:00,13,166.775,166.8,166.475,166.7,525
20141201|2014-10-13 11:30,13,166.7,166.975,166.65,166.875,387
20141201|2014-10-13 12:00,13,166.85,166.9,166.575,166.675,525
20141201|2014-10-13 12:30,13,166.675,166.75,166.4,166.675,1055
20141201|2014-10-13 13:00,13,166.7,167,166.65,167,330
20141201|2014-10-13 13:30,13,167,167,166.85,166.875,52
20141201|2014-10-13 14:00,13,166.8,166.875,166.8,166.825,19
20141201|2014-10-13 14:30,13,166.8,166.8,166.6,166.625,146
20141201|2014-10-13 15:00,13,166.625,166.675,166.475,166.55,157
20141201|2014-10-13 15:30,13,166.55,166.575,166.425,166.45,49
20141201|2014-10-13 17:00,14,166.35,166.675,166.35,166.6,70
20141201|2014-10-13 17:30,14,166.6,166.6,166.5,166.5,5
20141201|2014-10-13 18:00,14,166.5,166.7,166.5,166.7,4
20141201|2014-10-13 18:30,14,166.5,166.6,166.475,166.55,18
20141201|2014-10-13 19:00,14,166.65,166.65,166.475,166.475,14
20141201|2014-10-13 19:30,14,166.475,166.5,166.4,166.5,23
20141201|2014-10-13 20:00,14,166.45,166.55,166.375,166.55,11
20141201|2014-10-13 20:30,14,166.525,166.55,166.525,166.55,2
20141201|2014-10-13 21:00,14,166.45,166.65,166.45,166.65,21
20141201|2014-10-13 21:30,14,166.6,166.65,166.6,166.65,13
20141201|2014-10-13 22:00,14,166.65,166.675,166.65,166.675,10
20141201|2014-10-13 22:30,14,166.675,166.925,166.675,166.925,6
20141201|2014-10-13 23:00,14,166.925,166.925,166.9,166.9,4
20141201|2014-10-14 00:00,14,166.775,166.775,166.55,166.55,7
20141201|2014-10-14 00:30,14,166.6,166.6,166.6,166.6,1
20141201|2014-10-14 01:00,14,166.525,166.525,166.525,166.525,2
20141201|2014-10-14 01:30,14,166.475,166.575,166.475,166.5,10
20141201|2014-10-14 02:00,14,166.6,166.6,166.5,166.575,7
20141201|2014-10-14 02:30,14,166.525,166.55,166.475,166.55,7
20141201|2014-10-14 03:00,14,166.55,166.55,166.525,166.525,2
20141201|2014-10-14 03:30,14,166.525,166.525,166.525,166.525,1
20141201|2014-10-14 04:00,14,166.575,166.575,166.575,166.575,1
20141201|2014-10-14 04:30,14,166.55,166.55,166.55,166.55,1
20141201|2014-10-14 05:30,14,166.55,166.55,166.425,166.425,8
20141201|2014-10-14 06:00,14,166.45,166.45,166.45,166.45,1
20141201|2014-10-14 06:30,14,166.525,166.6,166.5,166.5,10
20141201|2014-10-14 07:00,14,166.55,166.65,166.45,166.525,36
20141201|2014-10-14 07:30,14,166.525,166.525,166.1,166.1,206
20141201|2014-10-14 08:00,14,166.15,166.375,166.1,166.175,313
20141201|2014-10-14 08:30,14,166.175,166.4,166.125,166.225,221
20141201|2014-10-14 09:00,14,166.225,166.45,165.275,165.525,4277
20141201|2014-10-14 09:30,14,165.525,165.775,165.075,165.275,1397
20141201|2014-10-14 10:00,14,165.275,165.275,164.875,164.95,2038
20141201|2014-10-14 10:30,14,164.95,165.35,164.425,164.575,1956
20141201|2014-10-14 11:00,14,164.6,164.6,163.85,164.3,3695
20141201|2014-10-14 11:30,14,164.25,164.3,163.925,164.1,1039
20141201|2014-10-14 12:00,14,164.025,164.15,163.95,164,569
20141201|2014-10-14 12:30,14,164,164.075,163.8,163.95,1211
20141201|2014-10-14 13:00,14,163.975,164.225,163.9,164,488
20141201|2014-10-14 13:30,14,163.975,164.15,163.925,164.025,229
20141201|2014-10-14 14:00,14,163.975,164,163.85,163.95,71
20141201|2014-10-14 14:30,14,163.95,164.175,163.85,164.15,79
20141201|2014-10-14 15:00,14,164.15,164.35,164.15,164.3,176
20141201|2014-10-14 15:30,14,164.3,164.475,164.3,164.3,99
20141201|2014-10-14 17:00,15,164.125,164.7,164.125,164.55,145
20141201|2014-10-14 17:30,15,164.6,164.725,164.525,164.625,34
20141201|2014-10-14 18:00,15,164.6,164.625,164.575,164.575,35
20141201|2014-10-14 18:30,15,164.625,164.625,164.475,164.6,28
20141201|2014-10-14 19:00,15,164.45,164.525,164.4,164.4,7
20141201|2014-10-14 19:30,15,164.375,164.4,164.275,164.4,40
20141201|2014-10-14 20:00,15,164.4,164.4,164.275,164.275,23
20141201|2014-10-14 20:30,15,164.35,164.35,164.35,164.35,10
20141201|2014-10-14 21:00,15,164.35,164.35,164.3,164.3,5
20141201|2014-10-14 21:30,15,164.3,164.3,164.3,164.3,7
20141201|2014-10-14 22:00,15,164.3,164.3,164.3,164.3,2
20141201|2014-10-14 22:30,15,164.275,164.275,164.275,164.275,2
20141201|2014-10-14 23:00,15,164.3,164.3,164.275,164.275,2
20141201|2014-10-14 23:30,15,164.325,164.45,164.325,164.45,20
20141201|2014-10-15 00:00,15,164.425,164.45,164.425,164.45,3
20141201|2014-10-15 00:30,15,164.475,164.475,164.475,164.475,2
20141201|2014-10-15 01:30,15,164.425,164.475,164.425,164.475,7
20141201|2014-10-15 02:00,15,164.475,164.525,164.475,164.5,9
20141201|2014-10-15 02:30,15,164.5,164.525,164.425,164.425,3
20141201|2014-10-15 03:00,15,164.5,164.525,164.4,164.4,18
20141201|2014-10-15 03:30,15,164.45,164.45,164.425,164.425,3
20141201|2014-10-15 04:00,15,164.425,164.55,164.4,164.475,13
20141201|2014-10-15 04:30,15,164.55,164.575,164.5,164.5,9
20141201|2014-10-15 05:00,15,164.525,164.575,164.5,164.525,6
20141201|2014-10-15 05:30,15,164.5,164.5,164.45,164.45,16
20141201|2014-10-15 06:00,15,164.45,164.6,164.425,164.475,80
20141201|2014-10-15 06:30,15,164.45,164.475,164.25,164.25,171
20141201|2014-10-15 07:00,15,164.25,164.3,163.6,163.6,1008
20141201|2014-10-15 07:30,15,163.6,163.7,163.325,163.325,1378
20141201|2014-10-15 08:00,15,163.4,164.2,163.275,163.575,794
20141201|2014-10-15 08:30,15,163.575,163.775,163.05,163.325,1659
20141201|2014-10-15 09:00,15,163.275,163.6,162.65,162.675,3729
20141201|2014-10-15 09:30,15,162.675,162.7,162.1,162.25,3530
20141201|2014-10-15 10:00,15,162.25,162.925,162.2,162.8,1949
20141201|2014-10-15 10:30,15,162.8,164.875,162.8,164.625,4282
20141201|2014-10-15 11:00,15,164.625,164.775,163.375,163.375,2011
20141201|2014-10-15 11:30,15,163.35,163.9,163.125,163.25,1536
20141201|2014-10-15 12:00,15,163.2,163.45,161.8,162.075,3031
20141201|2014-10-15 12:30,15,162.075,162.6,161.8,162.35,3645
20141201|2014-10-15 13:00,15,162.35,162.425,162,162.25,632
20141201|2014-10-15 13:30,15,162.3,162.5,162.25,162.45,223
20141201|2014-10-15 14:00,15,162.375,162.4,162.225,162.3,72
20141201|2014-10-15 14:30,15,162.3,162.6,162.3,162.6,243
20141201|2014-10-15 15:00,15,162.55,162.6,162.4,162.6,246
20141201|2014-10-15 15:30,15,162.575,162.6,162.375,162.5,631
20141201|2014-10-15 17:00,16,162.5,163.15,162.475,162.775,319
20141201|2014-10-15 17:30,16,162.725,162.825,162.6,162.75,121
20141201|2014-10-15 18:00,16,162.65,162.65,162.475,162.6,75
20141201|2014-10-15 18:30,16,162.5,162.55,162.375,162.5,130
20141201|2014-10-15 19:00,16,162.6,162.75,162.525,162.7,47
20141201|2014-10-15 19:30,16,162.725,162.875,162.725,162.8,38
20141201|2014-10-15 20:00,16,162.85,162.875,162.7,162.875,61
20141201|2014-10-15 20:30,16,162.825,162.875,162.8,162.875,10
20141201|2014-10-15 21:00,16,162.925,163.325,162.925,163.25,107
20141201|2014-10-15 21:30,16,163.25,163.3,163.175,163.25,36
20141201|2014-10-15 22:00,16,163.2,163.325,163.075,163.2,36
20141201|2014-10-15 22:30,16,163.2,163.325,163.2,163.225,12
20141201|2014-10-15 23:00,16,163.2,163.225,163.2,163.2,5
20141201|2014-10-15 23:30,16,163.275,163.3,163.2,163.275,14
20141201|2014-10-16 00:00,16,163.275,163.275,163.275,163.275,1
20141201|2014-10-16 00:30,16,163.275,163.275,163.25,163.275,3
20141201|2014-10-16 01:00,16,163.275,163.3,163.2,163.2,30
20141201|2014-10-16 01:30,16,163.2,163.275,163.175,163.225,32
20141201|2014-10-16 02:00,16,163.225,163.25,163.2,163.225,17
20141201|2014-10-16 02:30,16,163.225,163.3,163.225,163.25,47
20141201|2014-10-16 03:00,16,163.275,163.3,163.175,163.3,105
20141201|2014-10-16 03:30,16,163.275,163.275,163.225,163.225,7
20141201|2014-10-16 04:00,16,163.225,163.275,163,163,48
20141201|2014-10-16 04:30,16,163.025,163.025,162.8,162.925,43
20141201|2014-10-16 05:00,16,162.775,162.85,162.775,162.85,14
20141201|2014-10-16 05:30,16,162.875,162.875,162.7,162.7,25
20141201|2014-10-16 06:00,16,162.7,162.7,162.475,162.475,78
20141201|2014-10-16 06:30,16,162.5,162.825,162.45,162.75,135
20141201|2014-10-16 07:00,16,162.775,163.3,162.75,163.275,503
20141201|2014-10-16 07:30,16,163.25,163.3,162.8,162.875,476
20141201|2014-10-16 08:00,16,162.85,163.3,162.8,163.275,348
20141201|2014-10-16 08:30,16,163.275,163.8,163.225,163.55,1114
20141201|2014-10-16 09:00,16,163.45,163.9,163.05,163.2,2733
20141201|2014-10-16 09:30,16,163.2,163.65,163.05,163.625,1199
20141201|2014-10-16 10:00,16,163.625,163.875,163.15,163.7,1452
20141201|2014-10-16 10:30,16,163.725,164.1,163.7,163.9,1867
20141201|2014-10-16 11:00,16,163.925,164.2,163.85,164.05,1113
20141201|2014-10-16 11:30,16,164.075,164.825,164,164.6,1624
20141201|2014-10-16 12:00,16,164.65,164.875,164.4,164.85,1301
20141201|2014-10-16 12:30,16,164.875,165.4,164.7,165.3,2949
20141201|2014-10-16 13:00,16,165.275,165.475,165.275,165.325,1151
20141201|2014-10-16 13:30,16,165.375,165.475,165.275,165.375,191
20141201|2014-10-16 14:00,16,165.375,165.375,165.15,165.2,102
20141201|2014-10-16 14:30,16,165.2,165.3,165.15,165.225,48
20141201|2014-10-16 15:00,16,165.225,165.225,165.025,165.1,203
20141201|2014-10-16 15:30,16,165.025,165.05,164.875,165.05,148
20141201|2014-10-16 17:00,17,164.7,164.775,164.4,164.525,227
20141201|2014-10-16 17:30,17,164.65,164.725,164.475,164.475,46
20141201|2014-10-16 18:00,17,164.475,164.5,164.4,164.475,52
20141201|2014-10-16 18:30,17,164.5,164.525,164.4,164.425,24
20141201|2014-10-16 19:00,17,164.425,164.525,164.4,164.4,70
20141201|2014-10-16 19:30,17,164.425,164.45,164.325,164.325,47
20141201|2014-10-16 20:00,17,164.3,164.3,164.15,164.15,48
20141201|2014-10-16 20:30,17,164.15,164.3,164.15,164.3,18
20141201|2014-10-16 21:00,17,164.25,164.25,164.075,164.1,40
20141201|2014-10-16 21:30,17,164.1,164.175,164.075,164.15,33
20141201|2014-10-16 22:00,17,164.15,164.225,164.15,164.2,43
20141201|2014-10-16 22:30,17,164.225,164.225,164.2,164.2,6
20141201|2014-10-16 23:00,17,164.2,164.2,164.075,164.075,20
20141201|2014-10-16 23:30,17,164.1,164.125,164.075,164.125,4
20141201|2014-10-17 00:00,17,164.125,164.15,164.125,164.15,2
20141201|2014-10-17 00:30,17,164.2,164.475,164.15,164.15,27
20141201|2014-10-17 01:00,17,164.2,164.225,164.175,164.225,10
20141201|2014-10-17 02:00,17,164.25,164.45,164.25,164.425,6
20141201|2014-10-17 02:30,17,164.45,164.5,164.425,164.425,9
20141201|2014-10-17 03:00,17,164.45,164.525,164.45,164.525,7
20141201|2014-10-17 03:30,17,164.525,164.6,164.525,164.55,10
20141201|2014-10-17 04:00,17,164.525,164.525,164.175,164.2,42
20141201|2014-10-17 04:30,17,164.125,164.125,163.875,163.875,107
20141201|2014-10-17 05:00,17,163.9,164.125,163.875,164.075,56
20141201|2014-10-17 05:30,17,164.1,164.1,164,164,13
20141201|2014-10-17 06:00,17,164,164.075,163.975,164.075,20
20141201|2014-10-17 06:30,17,164.1,164.75,164.1,164.65,45
20141201|2014-10-17 07:00,17,164.625,164.75,164.575,164.7,111
20141201|2014-10-17 07:30,17,164.725,165.7,164.6,165.075,711
20141201|2014-10-17 08:00,17,165.075,165.1,164.9,165.1,192
20141201|2014-10-17 08:30,17,165.075,165.3,164.9,164.95,559
20141201|2014-10-17 09:00,17,164.975,165.15,164.125,165.1,2575
20141201|2014-10-17 09:30,17,165.15,165.325,164.875,165.125,1300
20141201|2014-10-17 10:00,17,165.125,165.125,164.55,164.6,1177
20141201|2014-10-17 10:30,17,164.55,164.925,164.45,164.55,1545
20141201|2014-10-17 11:00,17,164.6,164.6,164.2,164.2,1519
20141201|2014-10-17 11:30,17,164.2,164.875,164.2,164.85,783
20141201|2014-10-17 12:00,17,164.875,164.9,164.375,164.575,398
20141201|2014-10-17 12:30,17,164.55,165.15,164.5,164.975,1241
20141201|2014-10-17 13:00,17,164.975,165.175,164.9,165.15,412
20141201|2014-10-17 13:30,17,165.15,165.175,165.025,165.125,162
20141201|2014-10-20 09:00,20,165.125,167.55,165.1,167.175,3677
20141201|2014-10-20 09:30,20,167.25,168.05,167.175,167.8,3194
20141201|2014-10-20 10:00,20,167.8,168.025,167.7,168,1377
20141201|2014-10-20 10:30,20,168.025,168.025,167.725,167.875,669
20141201|2014-10-20 11:00,20,167.925,168.05,167.875,168.05,1064
20141201|2014-10-20 11:30,20,168.05,168.05,168.05,168.05,93
20141201|2014-10-20 12:00,20,168.05,168.05,168.05,168.05,20
20141201|2014-10-20 12:30,20,168.05,168.05,168.025,168.05,1030
20141201|2014-10-20 13:00,20,168.05,168.05,168.025,168.05,185
20141201|2014-10-20 13:30,20,168.05,168.05,168.05,168.05,7
20141201|2014-10-20 14:00,20,168.05,168.05,168.05,168.05,1
20141201|2014-10-20 14:30,20,168.05,168.05,168.05,168.05,2
20141201|2014-10-20 15:00,20,168.05,168.05,167.975,168.025,397
20141201|2014-10-20 15:30,20,168.025,168.05,167.975,168,159
20141201|2014-10-20 17:00,21,167.825,168.275,167.675,168,249
20141201|2014-10-20 17:30,21,167.975,168,167.875,167.95,10
20141201|2014-10-20 18:00,21,167.925,167.925,167.8,167.825,53
20141201|2014-10-20 18:30,21,167.8,167.8,167.625,167.75,27
20141201|2014-10-20 19:00,21,167.875,168.175,167.65,168.125,74
20141201|2014-10-20 19:30,21,168.125,168.125,167.775,168.05,17
20141201|2014-10-20 20:00,21,168.1,168.175,168.1,168.175,6
20141201|2014-10-20 20:30,21,168.075,168.225,168.025,168.2,18
20141201|2014-10-20 21:00,21,168.15,168.275,168.15,168.15,41
20141201|2014-10-20 21:30,21,168.175,168.275,168.175,168.275,25
20141201|2014-10-20 22:00,21,168.3,168.4,168.25,168.325,12
20141201|2014-10-20 22:30,21,168.325,168.375,168.25,168.25,15
20141201|2014-10-20 23:00,21,168.25,168.3,168.225,168.3,4
20141201|2014-10-20 23:30,21,168.325,168.375,168.325,168.375,14
20141201|2014-10-21 00:00,21,168.3,168.3,168.1,168.1,14
20141201|2014-10-21 00:30,21,168.075,168.075,168.025,168.025,3
20141201|2014-10-21 01:00,21,168.05,168.1,168.025,168.025,10
20141201|2014-10-21 01:30,21,168.1,168.1,168.075,168.075,2
20141201|2014-10-21 02:00,21,168.15,168.175,168.15,168.175,2
20141201|2014-10-21 02:30,21,168.225,168.225,168.175,168.175,5
20141201|2014-10-21 03:00,21,168.2,168.25,168.2,168.2,6
20141201|2014-10-21 03:30,21,168.25,168.25,168.25,168.25,3
20141201|2014-10-21 04:00,21,168.275,168.3,168.275,168.3,4
20141201|2014-10-21 04:30,21,168.325,168.35,168.275,168.275,18
20141201|2014-10-21 05:00,21,168.275,168.35,168.275,168.35,48
20141201|2014-10-21 05:30,21,168.275,168.3,168.275,168.3,8
20141201|2014-10-21 06:00,21,168.3,168.375,168.25,168.375,56
20141201|2014-10-21 06:30,21,168.375,168.4,168.1,168.1,81
20141201|2014-10-21 07:00,21,168.075,168.1,168.025,168.025,60
20141201|2014-10-21 07:30,21,168.075,168.075,167.5,167.525,572
20141201|2014-10-21 08:00,21,167.55,167.6,167.275,167.4,370
20141201|2014-10-21 08:30,21,167.425,168.125,167.35,167.9,598
20141201|2014-10-21 09:00,21,167.925,168.575,167.775,168.4,2528
20141201|2014-10-21 09:30,21,168.375,169.75,168.325,169.35,4954
20141201|2014-10-21 10:00,21,169.35,169.475,168.45,168.75,2199
20141201|2014-10-21 10:30,21,168.775,168.9,168.05,168.5,1731
20141201|2014-10-21 11:00,21,168.5,168.525,167.925,168.075,1516
20141201|2014-10-21 11:30,21,168.05,168.15,167.125,167.3,2419
20141201|2014-10-21 12:00,21,167.25,167.55,166.325,166.875,3045
20141201|2014-10-21 12:30,21,166.9,167.125,166.675,167,2044
20141201|2014-10-21 13:00,21,167,167.325,166.9,167.125,605
20141201|2014-10-21 13:30,21,167.125,167.15,167.025,167.025,26
20141201|2014-10-21 14:00,21,167.05,167.05,166.95,167.025,51
20141201|2014-10-21 14:30,21,167.025,167.1,166.975,167,24
20141201|2014-10-21 15:00,21,167.05,167.15,166.975,167.025,73
20141201|2014-10-21 15:30,21,167.025,167.25,166.975,167.075,68
20141201|2014-10-21 17:00,22,167.175,167.375,166.9,167.2,62
20141201|2014-10-21 17:30,22,167.05,167.15,167.05,167.15,11
20141201|2014-10-21 18:00,22,167.3,167.35,167.25,167.35,6
20141201|2014-10-21 18:30,22,167.275,167.275,167.025,167.025,9
20141201|2014-10-21 19:00,22,167.075,167.075,167.025,167.025,2
20141201|2014-10-21 19:30,22,167.05,167.275,167.05,167.275,9
20141201|2014-10-21 20:00,22,167.275,167.375,167.225,167.375,13
20141201|2014-10-21 20:30,22,167.3,167.3,167.225,167.275,7
20141201|2014-10-21 21:00,22,167.125,167.125,167.125,167.125,1
20141201|2014-10-21 21:30,22,167.125,167.125,167.125,167.125,1
20141201|2014-10-21 22:00,22,167.1,167.4,167.1,167.375,56
20141201|2014-10-21 22:30,22,167.2,167.2,167.125,167.125,10
20141201|2014-10-21 23:00,22,167.275,167.275,167.05,167.05,6
20141201|2014-10-21 23:30,22,167.05,167.075,166.9,166.9,34
20141201|2014-10-22 00:00,22,166.95,167.15,166.9,166.925,14
20141201|2014-10-22 00:30,22,166.925,166.925,166.85,166.9,21
20141201|2014-10-22 01:00,22,167.05,167.05,167,167,2
20141201|2014-10-22 01:30,22,167.05,167.075,167.05,167.075,3
20141201|2014-10-22 02:00,22,167.075,167.075,167.075,167.075,1
20141201|2014-10-22 02:30,22,167.175,167.225,167.125,167.125,10
20141201|2014-10-22 03:00,22,167.15,167.175,167.15,167.15,3
20141201|2014-10-22 03:30,22,167.175,167.175,167.125,167.125,4
20141201|2014-10-22 04:00,22,167.125,167.125,167.125,167.125,1
20141201|2014-10-22 04:30,22,167.1,167.1,167.1,167.1,1
20141201|2014-10-22 05:00,22,167.2,167.2,167.1,167.125,5
20141201|2014-10-22 05:30,22,167.125,167.175,167.075,167.1,19
20141201|2014-10-22 06:00,22,167.1,167.175,167.075,167.1,14
20141201|2014-10-22 06:30,22,167.075,167.175,166.85,166.85,65
20141201|2014-10-22 07:00,22,166.85,167.175,166.775,167.025,108
20141201|2014-10-22 07:30,22,167.05,167.4,166.95,167.35,209
20141201|2014-10-22 08:00,22,167.375,168.1,167.125,167.75,613
20141201|2014-10-22 08:30,22,167.7,167.725,167.475,167.575,399
20141201|2014-10-22 09:00,22,167.6,168.3,167.475,167.75,2097
20141201|2014-10-22 09:30,22,167.8,168.075,167.675,168.075,1112
20141201|2014-10-22 10:00,22,168.075,168.4,167.875,168.025,1537
20141201|2014-10-22 10:30,22,168.075,168.15,167.85,167.9,504
20141201|2014-10-22 11:00,22,167.925,168.125,167.9,168.125,386
20141201|2014-10-22 11:30,22,168.125,168.2,168.025,168.075,633
20141201|2014-10-22 12:00,22,168.1,168.475,168.075,168.25,856
20141201|2014-10-22 12:30,22,168.25,168.4,168.075,168.2,1161
20141201|2014-10-22 13:00,22,168.2,168.25,167.975,167.975,487
20141201|2014-10-22 13:30,22,167.975,168.025,167.925,167.925,117
20141201|2014-10-22 14:00,22,167.95,168.175,167.95,168.175,65
20141201|2014-10-22 14:30,22,168.175,168.25,168.1,168.1,100
20141201|2014-10-22 15:00,22,168.1,168.175,168.1,168.125,26
20141201|2014-10-22 15:30,22,168.1,168.375,168.1,168.25,88
20141201|2014-10-22 17:00,23,168.4,168.425,168.35,168.4,38
20141201|2014-10-22 17:30,23,168.425,168.45,168.375,168.375,55
20141201|2014-10-22 18:00,23,168.45,168.5,168.45,168.45,86
20141201|2014-10-22 18:30,23,168.45,168.475,168.4,168.4,33
20141201|2014-10-22 19:00,23,168.4,168.4,168.3,168.3,21
20141201|2014-10-22 19:30,23,168.3,168.4,168.3,168.4,8
20141201|2014-10-22 20:00,23,168.45,168.45,168.4,168.4,6
20141201|2014-10-22 20:30,23,168.4,168.45,168.4,168.45,9
20141201|2014-10-22 21:00,23,168.45,168.45,168.4,168.45,10
20141201|2014-10-22 21:30,23,168.4,168.4,168.375,168.375,3
20141201|2014-10-22 22:00,23,168.375,168.375,168.375,168.375,4
20141201|2014-10-22 22:30,23,168.375,168.375,168.3,168.3,24
20141201|2014-10-22 23:00,23,168.325,168.4,168.3,168.375,24
20141201|2014-10-23 00:00,23,168.4,168.4,168.4,168.4,2
20141201|2014-10-23 01:00,23,168.375,168.375,168.3,168.3,3
20141201|2014-10-23 01:30,23,168.3,168.3,168.3,168.3,2
20141201|2014-10-23 02:00,23,168.3,168.3,168.225,168.225,11
20141201|2014-10-23 02:30,23,168.25,168.3,168.25,168.3,4
20141201|2014-10-23 03:00,23,168.25,168.25,168.25,168.25,5
20141201|2014-10-23 03:30,23,168.275,168.275,168.275,168.275,1
20141201|2014-10-23 04:00,23,168.3,168.3,168.25,168.25,6
20141201|2014-10-23 04:30,23,168.2,168.25,168.175,168.25,4
20141201|2014-10-23 05:00,23,168.25,168.3,168.25,168.3,3
20141201|2014-10-23 05:30,23,168.25,168.25,168.225,168.25,28
20141201|2014-10-23 06:00,23,168.25,168.375,168.25,168.3,27
20141201|2014-10-23 06:30,23,168.3,168.475,168.3,168.325,23
20141201|2014-10-23 07:00,23,168.35,168.475,168.325,168.425,73
20141201|2014-10-23 07:30,23,168.45,168.65,168.425,168.55,309
20141201|2014-10-23 08:00,23,168.55,168.675,168.5,168.675,290
20141201|2014-10-23 08:30,23,168.675,168.8,168.65,168.725,563
20141201|2014-10-23 09:00,23,168.775,168.8,167.6,167.6,2818
20141201|2014-10-23 09:30,23,167.625,168.575,167.6,168,1762
20141201|2014-10-23 10:00,23,168.05,168.45,168,168.175,697
20141201|2014-10-23 10:30,23,168.175,168.5,168,168.4,635
20141201|2014-10-23 11:00,23,168.425,168.425,168,168.225,569
20141201|2014-10-23 11:30,23,168.25,168.35,168.2,168.225,585
20141201|2014-10-23 12:00,23,168.225,168.5,168.2,168.425,946
20141201|2014-10-23 12:30,23,168.425,169.125,168.325,169.125,2853
20141201|2014-10-23 13:00,23,169.125,169.625,169.125,169.5,2093
20141201|2014-10-23 13:30,23,169.5,169.825,169.5,169.8,1104
20141201|2014-10-23 14:00,23,169.8,170,169.75,169.9,1401
20141201|2014-10-23 14:30,23,169.9,169.9,169.475,169.7,335
20141201|2014-10-23 15:00,23,169.6,169.65,169.4,169.65,260
20141201|2014-10-23 15:30,23,169.65,169.775,169.3,169.675,253
20141201|2014-10-23 17:00,24,169.725,169.9,169.65,169.7,131
20141201|2014-10-23 17:30,24,169.7,169.85,169.7,169.8,26
20141201|2014-10-23 18:00,24,169.775,169.775,169.775,169.775,1
20141201|2014-10-23 18:30,24,169.875,169.9,169.7,169.7,16
20141201|2014-10-23 19:00,24,169.7,169.9,169.7,169.85,10
20141201|2014-10-23 19:30,24,169.85,169.975,169.75,169.75,133
20141201|2014-10-23 20:00,24,169.75,169.75,169.35,169.425,101
20141201|2014-10-23 20:30,24,169.3,169.3,169.225,169.225,61
20141201|2014-10-23 21:00,24,169.2,169.25,169.05,169.05,35
20141201|2014-10-23 21:30,24,169.05,169.375,169.05,169.325,18
20141201|2014-10-23 22:00,24,169.175,169.25,169.15,169.25,3
20141201|2014-10-23 22:30,24,169.25,169.35,169.15,169.15,7
20141201|2014-10-23 23:00,24,169.15,169.35,169.15,169.35,6
20141201|2014-10-24 00:00,24,169.2,169.225,169.175,169.175,5
20141201|2014-10-24 01:30,24,169.175,169.2,169.175,169.2,2
20141201|2014-10-24 02:00,24,169.225,169.3,169.2,169.3,6
20141201|2014-10-24 02:30,24,169.2,169.3,169.2,169.275,4
20141201|2014-10-24 03:00,24,169.25,169.325,169.25,169.325,5
20141201|2014-10-24 03:30,24,169.325,169.45,169.325,169.45,11
20141201|2014-10-24 04:00,24,169.475,169.475,169.4,169.475,11
20141201|2014-10-24 04:30,24,169.475,169.475,169.35,169.425,3
20141201|2014-10-24 05:00,24,169.35,169.425,169.325,169.4,8
20141201|2014-10-24 05:30,24,169.35,169.375,169,169.2,173
20141201|2014-10-24 06:00,24,169.25,169.25,168.9,169.175,291
20141201|2014-10-24 06:30,24,169.125,169.25,169.025,169.25,65
20141201|2014-10-24 07:00,24,169.325,169.45,169.175,169.175,146
20141201|2014-10-24 07:30,24,169.25,169.325,168.975,169.325,104
20141201|2014-10-24 08:00,24,169.3,169.775,169.2,169.575,231
20141201|2014-10-24 08:30,24,169.6,169.775,169.425,169.6,604
20141201|2014-10-24 09:00,24,169.65,169.7,169.2,169.425,2020
20141201|2014-10-24 09:30,24,169.425,169.625,168.8,168.975,1616
20141201|2014-10-24 10:00,24,169.05,169.225,168.625,168.875,1156
20141201|2014-10-24 10:30,24,168.925,169.2,168.85,168.925,760
20141201|2014-10-24 11:00,24,168.925,168.925,168.4,168.425,1191
20141201|2014-10-24 11:30,24,168.425,168.525,166.5,166.95,4827
20141201|2014-10-24 12:00,24,166.975,167.3,166.6,166.725,1742
20141201|2014-10-24 12:30,24,166.7,167.2,166.7,166.925,1503
20141201|2014-10-24 13:00,24,166.95,167.35,166.9,167.3,621
20141201|2014-10-24 13:30,24,167.275,167.85,167.275,167.525,446
20141201|2014-10-27 09:00,27,167.2,168.175,166.725,167.825,3086
20141201|2014-10-27 09:30,27,167.775,167.9,167.325,167.875,1157
20141201|2014-10-27 10:00,27,167.875,168.55,167.7,168.25,1508
20141201|2014-10-27 10:30,27,168.25,168.525,168.1,168.325,755
20141201|2014-10-27 11:00,27,168.35,168.525,167.675,167.825,778
20141201|2014-10-27 11:30,27,167.75,168.025,167.4,167.6,703
20141201|2014-10-27 12:00,27,167.65,168,167.65,167.95,545
20141201|2014-10-27 12:30,27,167.95,168.125,167.575,167.825,1605
20141201|2014-10-27 13:00,27,167.875,168,167.825,167.925,214
20141201|2014-10-27 13:30,27,167.925,168,167.9,167.925,84
20141201|2014-10-27 14:00,27,167.95,167.95,167.7,167.725,99
20141201|2014-10-27 14:30,27,167.725,167.8,167.7,167.775,37
20141201|2014-10-27 15:00,27,167.725,167.825,167.7,167.75,22
20141201|2014-10-27 15:30,27,167.8,167.925,167.75,167.8,86
20141201|2014-10-28 08:00,28,167.775,168,167.6,167.8,420
20141201|2014-10-28 08:30,28,167.75,167.775,167.5,167.575,632
20141201|2014-10-28 09:00,28,167.55,167.925,166.75,167.4,3194
20141201|2014-10-28 09:30,28,167.4,167.95,167.35,167.55,1011
20141201|2014-10-28 10:00,28,167.525,167.75,167.4,167.675,822
20141201|2014-10-28 10:30,28,167.65,168.15,167.55,167.95,839
20141201|2014-10-28 11:00,28,167.975,167.975,167.725,167.8,418
20141201|2014-10-28 11:30,28,167.8,167.85,167.525,167.675,502
20141201|2014-10-28 12:00,28,167.675,167.875,167.575,167.75,440
20141201|2014-10-28 12:30,28,167.75,167.9,167.65,167.775,764
20141201|2014-10-28 13:00,28,167.825,167.975,167.725,167.875,201
20141201|2014-10-28 13:30,28,167.925,167.975,167.725,167.725,101
20141201|2014-10-28 14:00,28,167.725,167.775,167.475,167.65,223
20141201|2014-10-28 14:30,28,167.7,167.7,167.55,167.575,21
20141201|2014-10-28 15:00,28,167.55,167.725,167.55,167.725,28
20141201|2014-10-28 15:30,28,167.725,167.725,167.6,167.625,39
20141201|2014-10-29 08:00,29,167.625,168.025,167.2,167.275,687
20141201|2014-10-29 08:30,29,167.275,167.5,167.125,167.475,678
20141201|2014-10-29 09:00,29,167.475,168.075,167.4,167.925,1395
20141201|2014-10-29 09:30,29,167.85,168.375,167.65,167.85,1482
20141201|2014-10-29 10:00,29,167.85,167.85,167.575,167.8,1215
20141201|2014-10-29 10:30,29,167.8,168,167.7,167.75,777
20141201|2014-10-29 11:00,29,167.775,167.8,166.975,167.175,2046
20141201|2014-10-29 11:30,29,167.2,167.3,166.8,166.8,1616
20141201|2014-10-29 12:00,29,166.8,166.825,165.975,166.5,4255
20141201|2014-10-29 12:30,29,166.55,167,166.425,166.8,1842
20141201|2014-10-29 13:00,29,166.775,167.125,166.775,167.1,450
20141201|2014-10-29 13:30,29,167.125,167.225,167.05,167.175,98
20141201|2014-10-29 14:00,29,167.2,167.2,167.1,167.1,112
20141201|2014-10-29 14:30,29,167.125,167.3,167.125,167.25,89
20141201|2014-10-29 15:00,29,167.225,167.25,167.025,167.025,139
20141201|2014-10-29 15:30,29,167.025,167.075,166.525,166.725,183
20141201|2014-10-30 08:00,30,166.925,167.125,166.675,167,385
20141201|2014-10-30 08:30,30,167,167.225,166.925,166.95,402
20141201|2014-10-30 09:00,30,166.975,167.675,166.8,167.625,2284
20141201|2014-10-30 09:30,30,167.625,168,167.45,167.825,1498
20141201|2014-10-30 10:00,30,167.825,167.85,167.05,167.075,1183
20141201|2014-10-30 10:30,30,167.075,167.2,166.125,166.225,1812
20141201|2014-10-30 11:00,30,166.15,167,166.1,166.675,1587
20141201|2014-10-30 11:30,30,166.65,167.15,166.55,167,1029
20141201|2014-10-30 12:00,30,166.95,167.45,166.85,167.325,1369
20141201|2014-10-30 12:30,30,167.325,167.55,167.05,167.3,1834
20141201|2014-10-30 13:00,30,167.3,167.55,167.275,167.45,537
20141201|2014-10-30 13:30,30,167.45,167.55,167.45,167.475,74
20141201|2014-10-30 14:00,30,167.525,167.525,167.45,167.475,80
20141201|2014-10-30 14:30,30,167.45,167.5,167.375,167.375,39
20141201|2014-10-30 15:00,30,167.425,167.475,167.325,167.425,86
20141201|2014-10-30 15:30,30,167.475,167.5,167.35,167.4,77
20141201|2014-10-31 08:00,31,167.45,167.6,166.85,167.2,544
20141201|2014-10-31 08:30,31,167.2,167.5,167.15,167.5,502
20141201|2014-10-31 09:00,31,167.45,167.75,166.9,167.125,2368
20141201|2014-10-31 09:30,31,167.175,167.4,165.975,166.375,3482
20141201|2014-10-31 10:00,31,166.375,166.6,166.1,166.25,2259
20141201|2014-10-31 10:30,31,166.25,166.4,165.45,165.875,4513
20141201|2014-10-31 11:00,31,165.85,165.95,165.725,165.825,1936
20141201|2014-10-31 11:30,31,165.85,166.425,165.775,166.25,1365
20141201|2014-10-31 12:00,31,166.15,166.5,166.025,166.4,1220
20141201|2014-10-31 12:30,31,166.35,166.425,165.525,166.05,3443
20141201|2014-10-31 13:00,31,166.1,166.325,166,166.225,774
20141201|2014-10-31 13:30,31,166.2,166.5,166.1,166.25,183
20141201|2014-11-03 09:00,3,165.75,166,165.45,165.6,3142
20141201|2014-11-03 09:30,3,165.6,166,165.6,165.825,1416
20141201|2014-11-03 10:00,3,165.825,165.9,165.5,165.625,1131
20141201|2014-11-03 10:30,3,165.625,165.625,165.175,165.375,1576
20141201|2014-11-03 11:00,3,165.4,165.625,165.225,165.5,1030
20141201|2014-11-03 11:30,3,165.5,165.65,165.3,165.55,649
20141201|2014-11-03 12:00,3,165.6,167.275,165.575,166.875,4111
20141201|2014-11-03 12:30,3,166.9,167.325,166.75,167.125,2349
20141201|2014-11-03 13:00,3,167.125,167.225,166.9,166.95,832
20141201|2014-11-03 13:30,3,166.95,167.15,166.9,166.925,134
20141201|2014-11-03 14:00,3,166.95,167.15,166.95,167.125,44
20141201|2014-11-03 14:30,3,167.025,167.125,167.025,167.05,19
20141201|2014-11-03 15:00,3,167.05,167.15,166.975,166.975,74
20141201|2014-11-03 15:30,3,166.975,167.075,166.975,167,21
20141201|2014-11-04 08:00,4,167,167.25,166.6,166.975,1052
20141201|2014-11-04 08:30,4,166.925,167.075,166.825,167,257
20141201|2014-11-04 09:00,4,166.925,167.05,166.6,166.675,1191
20141201|2014-11-04 09:30,4,166.65,166.95,166.525,166.8,1044
20141201|2014-11-04 10:00,4,166.775,167.175,166.525,166.775,1614
20141201|2014-11-04 10:30,4,166.775,166.85,166.45,166.6,840
20141201|2014-11-04 11:00,4,166.6,166.7,166.375,166.525,702
20141201|2014-11-04 11:30,4,166.5,166.825,166.475,166.525,658
20141201|2014-11-04 12:00,4,166.55,166.75,166.45,166.525,559
20141201|2014-11-04 12:30,4,166.525,166.9,166.425,166.8,1804
20141201|2014-11-04 13:00,4,166.8,166.825,166.675,166.7,625
20141201|2014-11-04 13:30,4,166.7,166.7,166.55,166.55,144
20141201|2014-11-04 14:00,4,166.55,166.6,166.475,166.575,67
20141201|2014-11-04 14:30,4,166.625,166.7,166.5,166.5,63
20141201|2014-11-04 15:00,4,166.575,166.575,166.35,166.45,69
20141201|2014-11-04 15:30,4,166.475,166.625,166.45,166.625,47
20141201|2014-11-05 08:00,5,166.65,166.7,166.125,166.2,795
20141201|2014-11-05 08:30,5,166.25,166.275,165.9,166.175,750
20141201|2014-11-05 09:00,5,166.125,166.15,165.725,165.775,1726
20141201|2014-11-05 09:30,5,165.75,165.925,165.7,165.8,934
20141201|2014-11-05 10:00,5,165.75,166.4,165.525,166.15,1799
20141201|2014-11-05 10:30,5,166.125,166.3,165.725,165.8,789
20141201|2014-11-05 11:00,5,165.825,166.05,165.6,165.675,934
20141201|2014-11-05 11:30,5,165.65,165.75,165.5,165.5,861
20141201|2014-11-05 12:00,5,165.5,165.7,165,165.175,2202
20141201|2014-11-05 12:30,5,165.15,165.5,165,165.175,3401
20141201|2014-11-05 13:00,5,165.175,165.325,164.9,165.25,1769
20141201|2014-11-05 13:30,5,165.25,165.4,165.25,165.25,167
20141201|2014-11-05 14:00,5,165.275,165.325,165.175,165.3,158
20141201|2014-11-05 14:30,5,165.325,165.325,165.175,165.275,18
20141201|2014-11-05 15:00,5,165.275,165.4,165.225,165.325,81
20141201|2014-11-05 15:30,5,165.375,165.4,165.3,165.35,30
20141201|2014-11-06 08:00,6,165.225,165.5,165.075,165.325,341
20141201|2014-11-06 08:30,6,165.325,165.975,165.325,165.85,1119
20141201|2014-11-06 09:00,6,165.8,166.45,165.6,165.725,2620
20141201|2014-11-06 09:30,6,165.725,165.95,165.575,165.575,741
20141201|2014-11-06 10:00,6,165.575,165.65,165.25,165.425,798
20141201|2014-11-06 10:30,6,165.4,166.2,165.325,165.975,1050
20141201|2014-11-06 11:00,6,165.975,166.375,165.9,165.975,1067
20141201|2014-11-06 11:30,6,166,166.05,165.775,165.825,342
20141201|2014-11-06 12:00,6,165.825,165.925,165.375,165.425,639
20141201|2014-11-06 12:30,6,165.425,165.8,165.375,165.5,1136
20141201|2014-11-06 13:00,6,165.525,165.6,165.325,165.475,508
20141201|2014-11-06 13:30,6,165.425,165.6,165.425,165.55,65
20141201|2014-11-06 14:00,6,165.575,165.6,165.525,165.55,109
20141201|2014-11-06 14:30,6,165.55,165.6,165.5,165.525,23
20141201|2014-11-06 15:00,6,165.5,165.625,165.5,165.575,51
20141201|2014-11-06 15:30,6,165.55,165.6,165.5,165.5,37
20141201|2014-11-07 08:00,7,165.4,165.65,165.1,165.575,793
20141201|2014-11-07 08:30,7,165.575,165.775,165.525,165.675,422
20141201|2014-11-07 09:00,7,165.65,166.025,165.525,165.825,1258
20141201|2014-11-07 09:30,7,165.775,165.875,165.55,165.6,746
20141201|2014-11-07 10:00,7,165.6,165.8,165.225,165.4,1065
20141201|2014-11-07 10:30,7,165.45,165.65,165.2,165.475,1230
20141201|2014-11-07 11:00,7,165.5,165.925,165.175,165.85,1461
20141201|2014-11-07 11:30,7,165.85,165.95,165.775,165.9,774
20141201|2014-11-07 12:00,7,165.925,166.95,165.925,166.825,3865
20141201|2014-11-07 12:30,7,166.825,167.275,166.8,167.05,2928
20141201|2014-11-07 13:00,7,167.05,167.1,166.925,167.05,850
20141201|2014-11-07 13:30,7,167.05,167.1,166.975,167.025,220
20141201|2014-11-10 09:00,10,167.225,167.825,166.9,167.55,2863
20141201|2014-11-10 09:30,10,167.525,167.9,167.35,167.55,2003
20141201|2014-11-10 10:00,10,167.575,167.8,167.3,167.3,968
20141201|2014-11-10 10:30,10,167.325,167.425,167.225,167.325,623
20141201|2014-11-10 11:00,10,167.35,167.7,167.25,167.425,748
20141201|2014-11-10 11:30,10,167.475,167.525,167.1,167.125,640
20141201|2014-11-10 12:00,10,167.15,167.2,166.95,167.075,790
20141201|2014-11-10 12:30,10,167.075,167.3,167.05,167.1,1134
20141201|2014-11-10 13:00,10,167.075,167.2,167.05,167.15,391
20141201|2014-11-10 13:30,10,167.15,167.15,167.025,167.025,36
20141201|2014-11-10 14:00,10,167.025,167.075,166.975,167.025,52
20141201|2014-11-10 14:30,10,166.975,167.025,166.975,167,12
20141201|2014-11-10 15:00,10,167,167,166.95,167,48
20141201|2014-11-10 15:30,10,166.975,167.025,166.9,166.925,59
20141201|2014-11-11 08:00,11,167.1,167.1,166.475,166.65,524
20141201|2014-11-11 08:30,11,166.65,166.8,166.525,166.8,589
20141201|2014-11-11 09:00,11,166.75,167.925,166.625,167.55,2398
20141201|2014-11-11 09:30,11,167.575,168.075,167.525,167.575,1823
20141201|2014-11-11 10:00,11,167.6,167.7,167.3,167.475,1377
20141201|2014-11-11 10:30,11,167.475,167.575,166.775,167.175,1448
20141201|2014-11-11 11:00,11,167.225,167.55,166.9,167.175,634
20141201|2014-11-11 11:30,11,167.175,167.425,167,167.1,286
20141201|2014-11-11 12:00,11,167.225,167.3,167.1,167.125,146
20141201|2014-11-11 12:30,11,167.1,167.275,166.9,167.2,1165
20141201|2014-11-11 13:00,11,167.2,167.35,167.125,167.175,464
20141201|2014-11-11 13:30,11,167.175,167.2,167.1,167.125,127
20141201|2014-11-11 14:00,11,167.125,167.125,166.975,167.025,124
20141201|2014-11-11 14:30,11,167.05,167.175,167.05,167.15,28
20141201|2014-11-11 15:00,11,167.15,167.225,167.075,167.125,39
20141201|2014-11-11 15:30,11,167.15,167.25,167.15,167.25,31
20141201|2014-11-12 08:00,12,167,167.55,166.525,166.8,1083
20141201|2014-11-12 08:30,12,166.825,167.025,166.65,166.95,550
20141201|2014-11-12 09:00,12,166.975,167.575,166.825,167.15,1992
20141201|2014-11-12 09:30,12,167.15,167.475,167.1,167.45,1346
20141201|2014-11-12 10:00,12,167.45,167.5,167.25,167.425,947
20141201|2014-11-12 10:30,12,167.4,167.825,167.4,167.8,1934
20141201|2014-11-12 11:00,12,167.8,168,167.65,167.925,1868
20141201|2014-11-12 11:30,12,167.925,167.975,167.775,167.8,823
20141201|2014-11-12 12:00,12,167.85,167.875,167.525,167.75,891
20141201|2014-11-12 12:30,12,167.725,167.95,167.675,167.9,1367
20141201|2014-11-12 13:00,12,167.9,168.35,167.875,168.225,1374
20141201|2014-11-12 13:30,12,168.3,168.3,168.075,168.1,142
20141201|2014-11-12 14:00,12,168.1,168.2,168.075,168.125,80
20141201|2014-11-12 14:30,12,168.15,168.2,168.15,168.15,19
20141201|2014-11-12 15:00,12,168.15,168.225,168.125,168.225,23
20141201|2014-11-12 15:30,12,168.175,168.3,168.175,168.275,43
20141201|2014-11-13 08:00,13,168.45,168.75,168.225,168.725,1449
20141201|2014-11-13 08:30,13,168.725,169.025,168.65,168.975,1155
20141201|2014-11-13 09:00,13,168.925,170.075,168.875,169.725,6265
20141201|2014-11-13 09:30,13,169.7,169.875,169.5,169.525,2035
20141201|2014-11-13 10:00,13,169.55,169.975,169.45,169.525,1894
20141201|2014-11-13 10:30,13,169.5,169.65,169.175,169.5,1284
20141201|2014-11-13 11:00,13,169.5,169.7,169.375,169.6,1242
20141201|2014-11-13 11:30,13,169.6,169.675,169.4,169.425,984
20141201|2014-11-13 12:00,13,169.45,169.475,169.025,169.3,1234
20141201|2014-11-13 12:30,13,169.3,169.7,169.3,169.7,831
20141201|2014-11-13 13:00,13,169.7,170,169.7,169.975,1078
20141201|2014-11-13 13:30,13,169.95,170.075,169.85,169.85,352
20141201|2014-11-13 14:00,13,169.85,169.95,169.75,169.9,44
20141201|2014-11-13 14:30,13,169.95,169.95,169.8,169.8,39
20141201|2014-11-13 15:00,13,169.8,169.8,169.7,169.75,46
20141201|2014-11-13 15:30,13,169.75,170.025,169.75,169.85,73
20141201|2014-11-14 08:00,14,169.85,169.975,169.7,169.875,556
20141201|2014-11-14 08:30,14,169.925,169.95,169.775,169.925,455
20141201|2014-11-14 09:00,14,169.95,169.975,169.6,169.85,1720
20141201|2014-11-14 09:30,14,169.875,170.275,169.325,169.425,2338
20141201|2014-11-14 10:00,14,169.45,169.65,169.25,169.375,998
20141201|2014-11-14 10:30,14,169.375,169.6,169.375,169.5,449
20141201|2014-11-14 11:00,14,169.55,169.85,169.5,169.725,1240
20141201|2014-11-14 11:30,14,169.725,169.975,169.7,169.875,774
20141201|2014-11-14 12:00,14,169.85,170.2,169.775,170.125,969
20141201|2014-11-14 12:30,14,170.1,170.425,170.05,170.15,2027
20141201|2014-11-14 13:00,14,170.2,170.4,170.1,170.4,1036
20141201|2014-11-14 13:30,14,170.325,170.575,170.325,170.35,616
20141201|2014-11-17 09:00,17,170.8,171.2,170.775,171.075,3398
20141201|2014-11-17 09:30,17,171.075,171.275,170.375,170.475,2278
20141201|2014-11-17 10:00,17,170.475,170.65,170.425,170.475,607
20141201|2014-11-17 10:30,17,170.425,170.875,170.4,170.75,862
20141201|2014-11-17 11:00,17,170.75,170.875,170.525,170.625,443
20141201|2014-11-17 11:30,17,170.65,170.8,170.65,170.775,312
20141201|2014-11-17 12:00,17,170.775,170.925,170.75,170.85,457
20141201|2014-11-17 12:30,17,170.875,171.2,170.85,170.95,1206
20141201|2014-11-17 13:00,17,170.925,171.125,170.875,170.925,539
20141201|2014-11-17 13:30,17,170.925,170.975,170.875,170.925,167
20141201|2014-11-17 14:00,17,170.9,170.9,170.75,170.775,117
20141201|2014-11-17 14:30,17,170.775,171,170.775,170.975,23
20141201|2014-11-17 15:00,17,170.975,171,170.875,170.875,9
20141201|2014-11-17 15:30,17,170.925,171,170.85,171,21
20141201|2014-11-18 08:00,18,171,171.075,170.5,170.675,342
20141201|2014-11-18 08:30,18,170.675,170.75,170.425,170.75,468
20141201|2014-11-18 09:00,18,170.725,171.075,170.65,170.975,731
20141201|2014-11-18 09:30,18,171,171,170.675,170.8,809
20141201|2014-11-18 10:00,18,170.8,171.075,170.75,170.75,504
20141201|2014-11-18 10:30,18,170.75,170.95,170.65,170.775,391
20141201|2014-11-18 11:00,18,170.775,171.025,170.575,170.95,295
20141201|2014-11-18 11:30,18,170.975,171.05,170.9,170.9,330
20141201|2014-11-18 12:00,18,170.875,171.05,170.85,170.975,333
20141201|2014-11-18 12:30,18,170.975,170.975,170.75,170.75,571
20141201|2014-11-18 13:00,18,170.75,170.9,170.75,170.875,258
20141201|2014-11-18 13:30,18,170.85,170.95,170.8,170.95,33
20141201|2014-11-18 14:00,18,170.925,170.95,170.825,170.825,30
20141201|2014-11-18 14:30,18,170.825,170.925,170.8,170.8,12
20141201|2014-11-18 15:00,18,170.8,170.85,170.775,170.775,11
20141201|2014-11-18 15:30,18,170.775,170.9,170.775,170.8,31
20141201|2014-11-19 08:00,19,170.8,170.875,170.15,170.3,773
20141201|2014-11-19 08:30,19,170.3,170.425,170.3,170.325,497
20141201|2014-11-19 09:00,19,170.3,170.775,170.3,170.65,669
20141201|2014-11-19 09:30,19,170.6,170.75,170.1,170.425,1087
20141201|2014-11-19 10:00,19,170.4,170.775,170.275,170.65,576
20141201|2014-11-19 10:30,19,170.7,170.7,170.5,170.625,277
20141201|2014-11-19 11:00,19,170.65,171,170.6,170.775,607
20141201|2014-11-19 11:30,19,170.725,170.725,170.475,170.525,295
20141201|2014-11-19 12:00,19,170.5,170.875,170.5,170.775,231
20141201|2014-11-19 12:30,19,170.775,170.975,170.625,170.775,604
20141201|2014-11-19 13:00,19,170.8,171.2,170.75,171.125,485
20141201|2014-11-19 13:30,19,171.2,171.25,171.075,171.075,133
20141201|2014-11-19 14:00,19,171.125,171.15,171.025,171.1,32
20141201|2014-11-19 14:30,19,171.05,171.1,171,171,22
20141201|2014-11-19 15:00,19,171,171.15,170.975,171.15,51
20141201|2014-11-19 15:30,19,171.15,171.2,171.1,171.2,104
20141201|2014-11-20 08:00,20,171.175,171.25,170.45,170.55,845
20141201|2014-11-20 08:30,20,170.475,170.5,170.1,170.3,960
20141201|2014-11-20 09:00,20,170.25,170.775,170.175,170.375,903
20141201|2014-11-20 09:30,20,170.425,170.45,170.175,170.2,962
20141201|2014-11-20 10:00,20,170.225,170.425,169.825,170.225,1330
20141201|2014-11-20 10:30,20,170.175,170.675,170.15,170.65,296
20141201|2014-11-20 11:00,20,170.6,170.65,170.35,170.5,191
20141201|2014-11-20 11:30,20,170.5,170.725,170.4,170.625,155
20141201|2014-11-20 12:00,20,170.625,170.675,170.2,170.225,324
20141201|2014-11-20 12:30,20,170.225,170.4,170.2,170.2,634
20141201|2014-11-20 13:00,20,170.225,170.45,170.2,170.375,386
20141201|2014-11-20 13:30,20,170.375,170.375,170.2,170.3,49
20141201|2014-11-20 14:00,20,170.25,170.25,170.2,170.2,26
20141201|2014-11-20 14:30,20,170.225,170.25,170.2,170.25,45
20141201|2014-11-20 15:00,20,170.225,170.25,170.2,170.2,25
20141201|2014-11-20 15:30,20,170.2,170.25,170.15,170.25,30
20141201|2014-11-21 08:00,21,170.25,170.575,169.8,170.25,349
20141201|2014-11-21 08:30,21,170.225,170.375,170.175,170.275,254
20141201|2014-11-21 09:00,21,170.25,170.525,170.1,170.125,477
20141201|2014-11-21 09:30,21,170.125,170.275,169.975,170.275,496
20141201|2014-11-21 10:00,21,170.25,170.575,170.075,170.5,916
20141201|2014-11-21 10:30,21,170.5,170.875,170.45,170.725,593
20141201|2014-11-21 11:00,21,170.725,170.8,170.575,170.575,539
20141201|2014-11-21 11:30,21,170.55,170.725,170.55,170.7,259
20141201|2014-11-21 12:00,21,170.7,170.775,170.55,170.725,350
20141201|2014-11-21 12:30,21,170.7,170.95,170.6,170.8,1225
20141201|2014-11-21 13:00,21,170.75,171.25,170.7,171.175,1065
20141201|2014-11-21 13:30,21,171.175,171.275,170.95,171.025,384
20141201|2014-11-24 09:00,24,171.175,171.6,170.8,171.525,1429
20141201|2014-11-24 09:30,24,171.575,171.65,171.325,171.55,886
20141201|2014-11-24 10:00,24,171.55,171.575,171.125,171.3,721
20141201|2014-11-24 10:30,24,171.275,171.325,170.75,171.15,659
20141201|2014-11-24 11:00,24,171.175,171.275,170.225,170.25,1287
20141201|2014-11-24 11:30,24,170.225,170.25,169.575,169.85,2383
20141201|2014-11-24 12:00,24,169.8,169.85,169.025,169.175,1748
20141201|2014-11-24 12:30,24,169.2,169.75,169.025,169.4,2297
20141201|2014-11-24 13:00,24,169.375,169.475,169.175,169.175,347
20141201|2014-11-24 13:30,24,169.2,169.35,169.175,169.275,40
20141201|2014-11-24 14:00,24,169.25,169.375,169.175,169.225,43
20141201|2014-11-24 14:30,24,169.2,169.375,169.15,169.375,32
20141201|2014-11-24 15:00,24,169.4,169.4,169.3,169.3,32
20141201|2014-11-24 15:30,24,169.375,169.45,169.375,169.425,46
20141201|2014-11-25 08:00,25,169.45,169.7,169.15,169.3,660
20141201|2014-11-25 08:30,25,169.275,169.45,169.175,169.325,597
20141201|2014-11-25 09:00,25,169.375,169.775,169.325,169.575,1135
20141201|2014-11-25 09:30,25,169.575,169.975,169.5,169.525,738
20141201|2014-11-25 10:00,25,169.525,169.775,169.275,169.625,465
20141201|2014-11-25 10:30,25,169.65,169.7,169.475,169.625,276
20141201|2014-11-25 11:00,25,169.6,169.925,169.55,169.9,248
20141201|2014-11-25 11:30,25,169.925,169.95,169.8,169.85,294
20141201|2014-11-25 12:00,25,169.875,170.175,169.825,170.075,570
20141201|2014-11-25 12:30,25,170.1,170.3,169.9,170.225,1038
20141201|2014-11-25 13:00,25,170.2,170.4,170.15,170.175,151
20141201|2014-11-25 13:30,25,170.15,170.2,170.125,170.125,13
20141201|2014-11-25 14:00,25,170.125,170.15,170.1,170.1,21
20141201|2014-11-25 14:30,25,170.05,170.15,170.025,170.05,19
20141201|2014-11-25 15:00,25,170.1,170.1,170.025,170.05,30
20141201|2014-11-25 15:30,25,170.1,170.15,170,170.075,21
20141201|2014-11-26 08:00,26,169.925,170.325,169.9,170.3,305
20141201|2014-11-26 08:30,26,170.225,170.25,169.975,169.975,238
20141201|2014-11-26 09:00,26,169.975,170.675,169.85,169.875,1903
20141201|2014-11-26 09:30,26,169.875,170.475,169.875,170.3,784
20141201|2014-11-26 10:00,26,170.275,170.325,169.9,170.025,576
20141201|2014-11-26 10:30,26,169.975,170.075,169.9,170.025,334
20141201|2014-11-26 11:00,26,170,170.075,169.45,169.7,775
20141201|2014-11-26 11:30,26,169.725,169.725,169.15,169.3,1541
20141201|2014-11-26 12:00,26,169.325,169.4,169.1,169.1,1010
20141201|2014-11-26 12:30,26,169.1,169.275,168.925,169.05,1454
20141201|2014-11-26 13:00,26,169.075,169.225,168.925,168.95,1014
20141201|2014-11-26 13:30,26,169.05,169.1,168.9,168.925,81
20141201|2014-11-26 14:00,26,168.9,168.95,168.875,168.95,94
20141201|2014-11-26 14:30,26,168.975,169,168.95,168.975,16
20141201|2014-11-26 15:00,26,169,169.025,168.975,169,23
20141201|2014-11-26 15:30,26,169.1,169.125,169.075,169.125,17
20141201|2014-11-28 08:00,28,168.875,168.925,168.275,168.45,981
20141201|2014-11-28 08:30,28,168.45,169,168.325,168.8,416
20141201|2014-11-28 09:00,28,168.775,168.925,168.45,168.85,543
20141201|2014-11-28 09:30,28,168.925,169.05,168.7,168.95,484
20141201|2014-11-28 10:00,28,168.925,169.075,168.8,168.925,259
20141201|2014-11-28 10:30,28,168.925,168.925,168.675,168.775,338
20141201|2014-11-28 11:00,28,168.8,168.875,168.6,168.7,645
20141201|2014-11-28 11:30,28,168.725,168.9,168.525,168.65,1467
20141201|2014-11-28 12:00,28,168.65,168.875,168.65,168.85,122
20141201|2014-12-01 09:00,1,168.9,169.275,168.5,168.5,1521
20141201|2014-12-01 09:30,1,168.5,168.85,168.125,168.3,1066
20141201|2014-12-01 10:00,1,168.275,168.45,167.85,168.1,1383
20141201|2014-12-01 10:30,1,168.1,168.45,168.05,168.2,796
20141201|2014-12-01 11:00,1,168.2,168.25,167.775,167.775,672
20141201|2014-12-01 11:30,1,167.825,167.925,167.675,167.875,1016
20141201|2014-12-01 12:00,1,167.875,169.225,167.85,169,1214
20141201|2014-12-01 12:30,1,168.975,169.925,168.8,169.925,1426
20141201|2014-12-01 13:00,1,169.9,169.95,169.8,169.9,230
20141201|2014-12-01 13:30,1,169.9,169.925,169.825,169.825,32
20141201|2014-12-01 14:00,1,169.85,169.925,169.825,169.85,17
20141201|2014-12-01 14:30,1,169.925,169.925,169.825,169.85,10
20141201|2014-12-01 15:00,1,169.825,169.825,169.7,169.75,60
20141201|2014-12-01 15:30,1,169.75,169.75,169.65,169.7,33
20141201|2014-12-02 08:00,2,169.8,170.1,169.775,169.85,330
20141201|2014-12-02 08:30,2,169.85,170.05,169.425,169.7,437
20141201|2014-12-02 09:00,2,169.675,169.825,168.575,168.75,870
20141201|2014-12-02 09:30,2,168.725,169.25,168.725,168.9,542
20141201|2014-12-02 10:00,2,168.975,168.975,168.55,168.575,380
20141201|2014-12-02 10:30,2,168.575,168.8,168.175,168.175,594
20141201|2014-12-02 11:00,2,168.15,168.65,168.075,168.425,1061
20141201|2014-12-02 11:30,2,168.4,168.425,167.9,168.05,903
20141201|2014-12-02 12:00,2,168.05,168.725,168.05,168.7,469
20141201|2014-12-02 12:30,2,168.7,168.825,168.45,168.6,587
20141201|2014-12-02 13:00,2,168.55,168.6,168.075,168.175,306
20141201|2014-12-02 13:30,2,168.2,168.325,168.15,168.25,119
20141201|2014-12-02 14:00,2,168.175,168.175,167.95,168.05,77
20141201|2014-12-02 14:30,2,168.05,168.125,168,168.125,29
20141201|2014-12-02 15:00,2,168.15,168.175,168.05,168.05,9
20141201|2014-12-02 15:30,2,168.05,168.05,167.85,167.875,77
20141201|2014-12-03 08:00,3,168.175,168.175,167.1,167.125,1388
20141201|2014-12-03 08:30,3,167.2,167.8,167,167.6,510
20141201|2014-12-03 09:00,3,167.6,167.6,166.025,166.2,2142
20141201|2014-12-03 09:30,3,166.2,166.6,166.075,166.075,1157
20141201|2014-12-03 10:00,3,166.075,166.1,165.825,165.9,775
20141201|2014-12-03 10:30,3,165.95,166.65,165.925,166.65,442
20141201|2014-12-03 11:00,3,166.625,166.95,166.6,166.7,331
20141201|2014-12-03 11:30,3,166.675,166.775,166.325,166.35,225
20141201|2014-12-03 12:00,3,166.35,166.45,166.125,166.25,270
20141201|2014-12-03 12:30,3,166.225,166.95,166.175,166.95,871
20141201|2014-12-03 13:00,3,166.9,166.9,166.775,166.8,157
20141201|2014-12-03 13:30,3,166.8,166.825,166.775,166.825,13
20141201|2014-12-03 14:00,3,166.825,166.85,166.825,166.825,29
20141201|2014-12-03 14:30,3,166.8,166.8,166.75,166.8,54
20141201|2014-12-03 15:00,3,166.8,166.8,166.525,166.65,55
20141201|2014-12-03 15:30,3,166.55,166.55,166.55,166.55,3
20141201|2014-12-04 08:00,4,166.5,167.4,166.45,167.15,417
20141201|2014-12-04 08:30,4,167.15,167.15,166.725,166.85,326
20141201|2014-12-04 09:00,4,166.825,166.825,166.25,166.525,490
20141201|2014-12-04 09:30,4,166.55,166.925,166.375,166.675,396
20141201|2014-12-04 10:00,4,166.675,166.7,166.45,166.575,340
20141201|2014-12-04 10:30,4,166.575,167.125,166.525,166.9,796
20141201|2014-12-04 11:00,4,166.9,166.95,166.55,166.6,586
20141201|2014-12-04 11:30,4,166.6,166.775,166.4,166.55,269
20141201|2014-12-04 12:00,4,166.575,166.65,166.475,166.475,76
20141201|2014-12-04 12:30,4,166.45,166.55,166.275,166.425,465
20141201|2014-12-04 13:00,4,166.45,166.45,166.275,166.3,229
20141201|2014-12-04 13:30,4,166.35,166.475,166.35,166.45,71
20141201|2014-12-04 14:00,4,166.45,166.5,166.425,166.5,9
20141201|2014-12-04 14:30,4,166.5,166.525,166.45,166.45,18
20141201|2014-12-04 15:00,4,166.45,166.5,166.425,166.425,24
20141201|2014-12-04 15:30,4,166.425,166.45,166.35,166.35,18
20141201|2014-12-05 08:00,5,166.35,166.5,166,166.1,681
20141201|2014-12-05 08:30,5,166.175,166.4,166.1,166.325,147
20141201|2014-12-05 09:00,5,166.325,166.4,166.075,166.075,501
20141201|2014-12-05 09:30,5,166.075,166.125,165.725,165.725,891
20141201|2014-12-05 10:00,5,165.75,166,165.625,165.85,717
20141201|2014-12-05 10:30,5,165.85,166,165.725,165.725,308
20141201|2014-12-05 11:00,5,165.7,165.725,165.45,165.45,754
20141201|2014-12-05 11:30,5,165.45,165.575,165.3,165.4,667
20141201|2014-12-05 12:00,5,165.45,165.45,165.025,165.05,973
20141201|2014-12-05 12:30,5,165.05,165.1,164.325,164.35,1664
20141201|2014-12-05 13:00,5,164.4,164.425,163.875,164,778
20141201|2014-12-05 13:30,5,164.025,164.05,163.95,164.025,151
20141201|2014-12-08 09:00,8,164.3,164.5,162.875,163.425,2276
20141201|2014-12-08 09:30,8,163.425,163.525,163.2,163.275,435
20141201|2014-12-08 10:00,8,163.2,163.2,162.775,162.975,435
20141201|2014-12-08 10:30,8,162.975,163,162.65,162.65,448
20141201|2014-12-08 11:00,8,162.7,162.7,162.1,162.25,475
20141201|2014-12-08 11:30,8,162.275,162.55,162,162,376
20141201|2014-12-08 12:00,8,162.025,162.025,161.45,161.625,1005
20141201|2014-12-08 12:30,8,161.5,161.675,161.45,161.45,285
20141201|2014-12-08 13:00,8,161.45,161.7,161.45,161.675,120
20141201|2014-12-08 13:30,8,161.725,162,161.725,161.75,65
20141201|2014-12-08 14:00,8,161.8,161.8,161.775,161.775,10
20141201|2014-12-08 14:30,8,161.6,161.775,161.6,161.6,59
20141201|2014-12-08 15:00,8,161.625,161.625,161.45,161.6,35
20141201|2014-12-08 15:30,8,161.45,161.475,161.45,161.45,4
20141201|2014-12-09 08:00,9,161.65,161.65,161.225,161.35,409
20141201|2014-12-09 08:30,9,161.325,161.325,160.75,161.325,202
20141201|2014-12-09 09:00,9,161.325,162.175,161.275,162.175,289
20141201|2014-12-09 09:30,9,162.15,163,161.9,162.525,388
20141201|2014-12-09 10:00,9,162.55,162.975,162.325,162.475,166
20141201|2014-12-09 10:30,9,162.525,163.075,162.15,163.075,211
20141201|2014-12-09 11:00,9,163.025,163.2,162.825,162.875,405
20141201|2014-12-09 11:30,9,162.9,162.925,162.575,162.725,146
20141201|2014-12-09 12:00,9,162.65,162.775,162.5,162.525,81
20141201|2014-12-09 12:30,9,162.6,162.75,162.4,162.4,217
20141201|2014-12-09 13:00,9,162.4,162.55,162.25,162.5,126
20141201|2014-12-09 13:30,9,162.5,162.75,162.5,162.7,22
20141201|2014-12-09 14:00,9,162.65,162.675,162.65,162.65,5
20141201|2014-12-09 14:30,9,162.55,162.55,162.375,162.45,26
20141201|2014-12-09 15:00,9,162.45,162.5,162.4,162.5,45
20141201|2014-12-09 15:30,9,162.6,162.75,162.6,162.75,92
20141201|2014-12-10 08:00,10,162.35,162.4,162,162.125,177
20141201|2014-12-10 08:30,10,162.15,162.2,161.65,161.7,138
20141201|2014-12-10 09:00,10,161.6,161.65,161.025,161.325,396
20141201|2014-12-10 09:30,10,161.4,162.2,161.3,162.05,370
20141201|2014-12-10 10:00,10,162.05,162.5,162.05,162.45,239
20141201|2014-12-10 10:30,10,162.425,162.475,162.225,162.3,41
20141201|2014-12-10 11:00,10,162.25,162.325,162,162.3,54
20141201|2014-12-10 11:30,10,162.3,162.725,162.3,162.4,112
20141201|2014-12-10 12:00,10,162.5,162.55,162.35,162.45,98
20141201|2014-12-10 12:30,10,162.4,162.525,162.25,162.525,48
20141201|2014-12-10 13:00,10,162.5,162.55,162.4,162.45,80
20141201|2014-12-10 13:30,10,162.475,162.6,162.475,162.6,9
20141201|2014-12-10 14:00,10,162.7,162.775,162.7,162.775,9
20141201|2014-12-10 14:30,10,162.775,162.775,162.725,162.725,2
20141201|2014-12-10 15:00,10,162.475,162.55,162.4,162.4,35
20141201|2014-12-10 15:30,10,162.4,162.4,162.35,162.35,7
20141201|2014-12-11 08:00,11,162.65,162.8,162.475,162.8,275
20141201|2014-12-11 08:30,11,162.8,163.05,162.675,163,244
20141201|2014-12-11 09:00,11,163.05,163.2,162.75,162.75,225
20141201|2014-12-11 09:30,11,162.725,162.75,162.275,162.3,369
20141201|2014-12-11 10:00,11,162.25,162.475,162.05,162.375,226
20141201|2014-12-11 10:30,11,162.4,162.5,162.25,162.475,76
20141201|2014-12-11 11:00,11,162.525,163.375,162.5,163.2,236
20141201|2014-12-11 11:30,11,163.2,163.2,162.525,162.525,96
20141201|2014-12-11 12:00,11,162.6,162.7,162.425,162.5,102
20141201|2014-12-11 12:30,11,162.5,162.5,162.325,162.35,45
20141201|2014-12-11 13:00,11,162.35,162.5,162.325,162.5,49
20141201|2014-12-11 13:30,11,162.5,162.55,162.475,162.55,9
20141201|2014-12-11 14:00,11,162.55,162.575,162.55,162.575,9
20141201|2014-12-11 14:30,11,162.55,162.55,162.55,162.55,3
20141201|2014-12-11 15:00,11,162.475,162.475,162.475,162.475,3
20141201|2014-12-11 15:30,11,162.35,162.375,162.325,162.325,7
20141201|2014-12-12 08:00,12,162.2,162.2,160.375,161.05,615
20141201|2014-12-12 08:30,12,161.25,161.925,161.25,161.75,160
20141201|2014-12-12 09:00,12,161.825,163.225,161.775,163.225,160
20141201|2014-12-12 09:30,12,163.375,163.425,162.75,163.225,349
20141201|2014-12-12 10:00,12,163.15,163.275,162.7,162.8,70
20141201|2014-12-12 10:30,12,162.725,162.725,162.4,162.575,117
20141201|2014-12-12 11:00,12,162.575,162.825,162.3,162.7,171
20141201|2014-12-12 11:30,12,162.675,162.7,162,162.4,74
20141201|2014-12-12 12:00,12,162.125,162.125,161.75,161.75,108
20141201|2014-12-12 12:30,12,161.775,162.025,161.65,161.825,162
20141201|2014-12-12 13:00,12,161.9,161.975,161.7,161.7,93
20141201|2014-12-12 13:30,12,161.7,161.7,161.5,161.7,51
20141201|2014-12-15 09:00,15,162.1,162.175,161.25,162.175,563
20141201|2014-12-15 09:30,15,162.075,162.2,161.675,161.9,352
20141201|2014-12-15 10:00,15,161.7,161.825,161.3,161.3,312
20141201|2014-12-15 10:30,15,161.425,161.425,160.95,161.2,171
20141201|2014-12-15 11:00,15,161.475,161.475,160.975,160.975,100
20141201|2014-12-15 11:30,15,160.975,161.525,160.975,161.475,49
20141201|2014-12-15 12:00,15,161.5,162.2,161.5,161.85,92
20141201|2014-12-15 12:30,15,161.85,162.05,161.675,161.975,93
20141201|2014-12-15 13:00,15,161.8,161.9,161.5,161.5,121
20141201|2014-12-15 13:30,15,161.575,161.575,161.4,161.4,13
20141201|2014-12-15 14:00,15,161.325,161.325,161.25,161.25,13
20141201|2014-12-15 14:30,15,161.25,161.3,161.25,161.3,11
20141201|2014-12-15 15:00,15,161.25,161.275,161.2,161.2,18
20141201|2014-12-15 15:30,15,161.2,161.2,161.175,161.2,12
20141201|2014-12-16 08:00,16,161.75,161.75,160.975,161.125,236
20141201|2014-12-16 08:30,16,161,161,159.675,159.675,593
20141201|2014-12-16 09:00,16,159.675,159.9,159,159.05,473
20141201|2014-12-16 09:30,16,159.025,159.1,158.975,158.975,225
20141201|2014-12-16 10:00,16,158.975,159.05,158.975,158.975,98
20141201|2014-12-16 10:30,16,158.975,158.975,158.975,158.975,3
20141201|2014-12-16 11:00,16,158.975,158.975,158.975,158.975,3
20141201|2014-12-16 11:30,16,158.975,158.975,158.975,158.975,1
20141201|2014-12-16 15:30,16,158.975,158.975,158.975,158.975,2
20141201|2014-12-17 08:00,17,157.5,157.55,155.975,155.975,776
20141201|2014-12-17 08:30,17,155.975,155.975,155.975,155.975,67
20141201|2014-12-17 09:00,17,155.975,155.975,155.975,155.975,75
20141201|2014-12-17 09:30,17,155.975,155.975,155.975,155.975,4
20141201|2014-12-17 10:00,17,155.975,157,155.975,156.575,136
20141201|2014-12-17 10:30,17,156.6,157.1,156.1,156.5,625
20141201|2014-12-17 11:00,17,156.475,159.875,156.475,157.85,515
20141201|2014-12-17 11:30,17,157.85,159,157.15,157.15,394
20141201|2014-12-17 12:00,17,156.95,157.1,156.45,156.6,142
20141201|2014-12-17 12:30,17,156.7,156.875,156.125,156.15,189
20141201|2014-12-17 13:00,17,156.35,156.45,156.2,156.275,91
20141201|2014-12-17 13:30,17,156.275,156.8,156.225,156.425,36
20141201|2014-12-17 14:00,17,156.325,156.65,156.325,156.65,20
20141201|2014-12-17 14:30,17,156.5,156.5,156.225,156.225,8
20141201|2014-12-17 15:00,17,156.2,156.275,156.2,156.275,10
20141201|2014-12-17 15:30,17,156.275,156.5,156.175,156.175,30
20141201|2014-12-18 08:00,18,156.5,158.25,156.5,157.4,364
20141201|2014-12-18 08:30,18,157.45,158.6,157.45,158.25,345
20141201|2014-12-18 09:00,18,158.275,158.375,156.725,156.9,164
20141201|2014-12-18 09:30,18,156.85,156.9,156.5,156.6,252
20141201|2014-12-18 10:00,18,156.35,156.675,155.975,156.575,130
20141201|2014-12-18 10:30,18,156.625,157.25,156.625,157.25,117
20141201|2014-12-18 11:00,18,157.45,158.425,157.45,157.75,133
20141201|2014-12-18 11:30,18,157.525,158.175,157.5,157.9,78
20141201|2014-12-18 12:00,18,158.05,158.575,158.05,158.35,51
20141201|2014-12-18 12:30,18,158.275,159.2,158.15,159,238
20141201|2014-12-18 13:00,18,159.275,159.425,158.8,159.375,107
20141201|2014-12-18 13:30,18,159.35,159.425,159.1,159.425,42
20141201|2014-12-18 14:00,18,159.425,159.425,159.425,159.425,2
20141201|2014-12-18 14:30,18,159.425,159.425,159.175,159.175,20
20141201|2014-12-18 15:00,18,159.25,159.4,159.25,159.4,12
20141201|2014-12-18 15:30,18,159.1,159.275,159.075,159.075,7
20141201|2014-12-19 08:00,19,159.05,160.4,159,160.4,142
20141201|2014-12-19 08:30,19,160.4,160.45,159.625,160.275,59
20141201|2014-12-19 09:00,19,160.45,160.475,159.7,160,81
20141201|2014-12-19 09:30,19,160.1,160.925,160.1,160.5,90
20141201|2014-12-19 10:00,19,160.5,160.5,160.1,160.2,86
20141201|2014-12-19 10:30,19,160.225,160.25,160.1,160.1,25
20141201|2014-12-19 11:00,19,160.375,160.425,159.9,159.9,137
20141201|2014-12-19 11:30,19,160,160,159.75,159.775,79
20141201|2014-12-19 12:00,19,159.775,159.825,159.425,159.825,243
20141201|2014-12-19 12:30,19,159.825,160.8,159.825,160.8,184
20141201|2014-12-19 13:00,19,160.75,161.5,160.75,161,34
20141201|2014-12-19 13:30,19,161.05,161.25,161.05,161.25,30
20141201|2014-12-22 09:00,22,161.45,162,161.15,161.95,148
20141201|2014-12-22 09:30,22,161.9,162.2,161.825,161.85,120
20141201|2014-12-22 10:00,22,161.875,161.925,161.4,161.4,98
20141201|2014-12-22 10:30,22,161.4,161.6,161.3,161.5,53
20141201|2014-12-22 11:00,22,161.425,161.525,161.2,161.375,83
20141201|2014-12-22 11:30,22,161.65,161.675,161.4,161.575,48
20141201|2014-12-22 12:00,22,161.525,161.6,161.4,161.6,56
20141201|2014-12-22 12:30,22,161.6,161.65,161.25,161.55,52
20141201|2014-12-22 13:00,22,161.65,161.7,161.575,161.6,13
20141201|2014-12-22 13:30,22,161.625,161.675,161.625,161.675,4
20141201|2014-12-22 14:00,22,161.7,161.7,161.7,161.7,1
20141201|2014-12-22 15:30,22,161.625,161.775,161.625,161.725,37
20141201|2014-12-23 08:00,23,162.1,162.1,161.9,161.9,47
20141201|2014-12-23 08:30,23,161.725,161.925,161.6,161.8,79
20141201|2014-12-23 09:00,23,161.75,161.8,161.5,161.55,39
20141201|2014-12-23 09:30,23,161.575,161.625,160.775,160.775,163
20141201|2014-12-23 10:00,23,160.8,160.95,160.325,160.95,160
20141201|2014-12-23 10:30,23,161,161.475,160.75,161.3,60
20141201|2014-12-23 11:00,23,161.25,161.85,161.25,161.275,48
20141201|2014-12-23 11:30,23,161.275,161.525,160.825,160.825,199
20141201|2014-12-23 12:00,23,161.075,161.225,161,161,23
20141201|2014-12-23 12:30,23,161.15,161.825,161.025,161.825,48
20141201|2014-12-23 13:00,23,161.775,161.875,161.725,161.775,35
20141201|2014-12-23 13:30,23,161.825,161.825,161.825,161.825,1
20141201|2014-12-23 15:00,23,161.75,161.75,161.75,161.75,7
20141201|2014-12-24 08:00,24,161.75,161.75,161.5,161.6,51
20141201|2014-12-24 08:30,24,161.625,161.65,161,161,13
20141201|2014-12-24 09:00,24,161,162.75,161,162.675,359
20141201|2014-12-24 09:30,24,162.65,162.8,161.95,162.65,274
20141201|2014-12-24 10:00,24,162.6,163,162.55,163,230
20141201|2014-12-24 10:30,24,162.9,163.075,162.725,163,96
20141201|2014-12-24 11:00,24,163,163.05,162.725,162.75,35
20141201|2014-12-24 11:30,24,162.575,162.7,162.5,162.5,111
20141201|2014-12-24 12:00,24,162.725,162.875,162.725,162.775,24
20141201|2014-12-26 08:00,26,162.75,162.825,162.75,162.75,8
20141201|2014-12-26 08:30,26,162.975,163.2,162.9,163.15,28
20141201|2014-12-26 09:00,26,163.125,163.15,162.5,162.5,136
20141201|2014-12-26 09:30,26,162.55,162.85,162.45,162.775,20
20141201|2014-12-26 10:00,26,162.825,162.825,162.775,162.825,41
20141201|2014-12-26 10:30,26,162.775,162.775,162.45,162.7,76
20141201|2014-12-26 11:00,26,162.6,162.65,162.175,162.25,51
20141201|2014-12-26 11:30,26,162.5,162.9,162.5,162.9,33
20141201|2014-12-26 12:00,26,163.175,163.8,163.175,163.8,46
20141201|2014-12-26 12:30,26,163.8,164.45,163.8,164.45,42
20141201|2014-12-26 13:00,26,164.325,164.7,164.275,164.5,21
20141201|2014-12-26 13:30,26,164.5,164.5,164.45,164.5,20
20141201|2014-12-29 09:00,29,164.95,165.85,164.9,165.7,218
20141201|2014-12-29 09:30,29,165.675,166.775,165.5,166.775,139
20141201|2014-12-29 10:00,29,167.15,167.25,166.25,166.6,49
20141201|2014-12-29 10:30,29,166.625,166.875,166.5,166.625,102
20141201|2014-12-29 11:00,29,166.6,166.85,166.5,166.85,80
20141201|2014-12-29 11:30,29,166.85,166.9,166.85,166.9,14
20141201|2014-12-29 12:00,29,166.9,167,166.275,166.925,115
20141201|2014-12-29 12:30,29,166.925,167.125,166.5,166.5,69
20141201|2014-12-29 13:00,29,166.625,166.625,166.45,166.45,31
20141201|2014-12-29 13:30,29,166.45,166.45,166.45,166.45,5
20141201|2014-12-29 14:00,29,166.45,166.45,166.45,166.45,4
20141201|2014-12-30 08:00,30,167.1,167.15,166.725,166.725,110
20141201|2014-12-30 08:30,30,166.725,167.175,166.725,167,42
20141201|2014-12-30 09:00,30,166.875,166.9,165.7,165.75,170
20141201|2014-12-30 09:30,30,165.75,166.2,165.4,165.6,76
20141201|2014-12-30 10:00,30,165.65,165.975,165.425,165.975,35
20141201|2014-12-30 10:30,30,165.975,166.05,165.675,165.675,31
20141201|2014-12-30 11:00,30,165.65,166.2,165.6,166.2,17
20141201|2014-12-30 11:30,30,165.9,166.025,165.75,166.025,3
20141201|2014-12-30 12:00,30,166,166.45,166,166.45,7
20141201|2014-12-30 12:30,30,166.425,166.45,166,166,54
20141201|2014-12-30 13:00,30,166,166,166,166,9
20141201|2014-12-30 13:30,30,166,166,166,166,1
20141201|2014-12-30 14:00,30,166.1,166.1,166.1,166.1,17
20141201|2014-12-30 14:30,30,166.05,166.05,166.05,166.05,1
20141201|2014-12-30 15:30,30,166.05,166.05,166.05,166.05,3
20141201|2014-12-31 08:00,31,166.55,166.875,166.55,166.825,22
20141201|2014-12-31 08:30,31,166.8,166.825,166.575,166.825,5
20141201|2014-12-31 09:00,31,166.4,166.4,165.75,166.3,31
20141201|2014-12-31 09:30,31,166.5,166.75,166.3,166.65,41
20141201|2014-12-31 10:00,31,166.7,166.7,165.7,165.7,22
20141201|2014-12-31 10:30,31,166,166,165.75,165.75,12
20141201|2014-12-31 11:00,31,166,166.65,166,166.65,10
20141201|2014-12-31 11:30,31,166.65,167.2,165.7,165.7,13
20150201|2014-03-13 09:00,13,139.45,139.45,139.15,139.15,30
20150201|2014-03-13 09:30,13,139.1,139.15,139.025,139.1,14
20150201|2014-03-13 10:00,13,139.1,139.1,139.075,139.075,16
20150201|2014-03-13 10:30,13,139.2,139.7,139.2,139.65,24
20150201|2014-03-13 11:30,13,139.8,139.8,139.8,139.8,2
20150201|2014-03-13 12:00,13,139.525,139.725,139.475,139.725,19
20150201|2014-03-13 12:30,13,139.7,139.8,139.525,139.8,11
20150201|2014-03-13 13:00,13,139.8,139.825,139.8,139.825,2
20150201|2014-03-13 13:30,13,139.7,139.7,139.7,139.7,1
20150201|2014-03-13 14:00,13,139.675,139.675,139.675,139.675,3
20150201|2014-03-13 15:30,13,139.7,139.7,139.7,139.7,1
20150201|2014-03-13 17:00,14,139.7,139.9,139.7,139.9,11
20150201|2014-03-13 17:30,14,139.9,139.9,139.9,139.9,4
20150201|2014-03-13 19:00,14,139.85,139.85,139.85,139.85,3
20150201|2014-03-14 08:00,14,139.825,139.925,139.825,139.925,8
20150201|2014-03-14 08:30,14,139.925,139.925,139.9,139.9,3
20150201|2014-03-14 09:00,14,139.9,140.05,139.9,140.025,41
20150201|2014-03-14 09:30,14,140,140.1,139.975,140.05,56
20150201|2014-03-14 10:00,14,140.05,140.075,139.95,140.075,27
20150201|2014-03-14 10:30,14,140.05,140.05,140.05,140.05,2
20150201|2014-03-14 11:00,14,140.15,140.375,140.075,140.225,61
20150201|2014-03-14 11:30,14,140.2,140.3,140.1,140.15,23
20150201|2014-03-14 12:00,14,140.25,140.3,140.225,140.275,22
20150201|2014-03-14 12:30,14,140.275,140.275,140,140,41
20150201|2014-03-14 13:00,14,140.1,140.1,140.025,140.025,18
20150201|2014-03-17 09:00,17,139.95,140.075,139.875,139.875,36
20150201|2014-03-17 09:30,17,140.15,140.3,140.15,140.15,37
20150201|2014-03-17 10:00,17,140.225,140.225,140.175,140.175,8
20150201|2014-03-17 10:30,17,140.3,140.5,140.175,140.4,44
20150201|2014-03-17 12:00,17,140.2,140.275,140.125,140.275,15
20150201|2014-03-17 12:30,17,140.25,140.275,140.25,140.275,4
20150201|2014-03-17 13:00,17,140.25,140.25,140.25,140.25,2
20150201|2014-03-17 13:30,17,140.275,140.275,140.275,140.275,15
20150201|2014-03-17 23:30,18,140.125,140.125,140.125,140.125,1
20150201|2014-03-18 06:30,18,140.15,140.175,140.15,140.175,9
20150201|2014-03-18 07:00,18,140.15,140.15,140.05,140.05,8
20150201|2014-03-18 07:30,18,139.975,139.975,139.875,139.875,13
20150201|2014-03-18 08:00,18,139.875,139.875,139.7,139.7,18
20150201|2014-03-18 08:30,18,139.875,140.1,139.825,139.925,35
20150201|2014-03-18 09:00,18,139.925,140.15,139.8,139.825,63
20150201|2014-03-18 09:30,18,139.725,139.9,139.7,139.9,9
20150201|2014-03-18 10:00,18,140.05,140.075,139.975,140.075,26
20150201|2014-03-18 10:30,18,140.125,140.25,140.125,140.25,13
20150201|2014-03-18 11:00,18,140.25,140.325,140.25,140.325,18
20150201|2014-03-18 11:30,18,140.25,140.4,140.175,140.4,18
20150201|2014-03-18 12:00,18,140.1,140.275,140.1,140.25,30
20150201|2014-03-18 12:30,18,140.05,140.125,139.9,140.125,10
20150201|2014-03-18 13:00,18,140.1,140.1,139.85,139.85,12
20150201|2014-03-18 13:30,18,139.875,139.875,139.825,139.825,9
20150201|2014-03-18 14:00,18,139.95,139.95,139.95,139.95,1
20150201|2014-03-18 14:30,18,140,140,139.9,139.9,3
20150201|2014-03-19 05:30,19,139.875,139.875,139.875,139.875,1
20150201|2014-03-19 07:30,19,139.9,139.9,139.9,139.9,1
20150201|2014-03-19 08:00,19,140,140,140,140,1
20150201|2014-03-19 08:30,19,139.95,140.075,139.95,140.025,33
20150201|2014-03-19 09:00,19,140,140.15,140,140.15,10
20150201|2014-03-19 09:30,19,140.2,140.2,139.975,140.075,14
20150201|2014-03-19 10:00,19,140,140.075,140,140.075,27
20150201|2014-03-19 10:30,19,140.15,140.4,140.15,140.4,31
20150201|2014-03-19 11:00,19,140.35,140.4,140.2,140.2,42
20150201|2014-03-19 11:30,19,140.25,140.25,140.125,140.125,3
20150201|2014-03-19 12:00,19,140.325,140.325,140.275,140.275,8
20150201|2014-03-19 12:30,19,140.4,140.4,140.325,140.375,6
20150201|2014-03-19 13:00,19,140.4,140.4,140.375,140.4,3
20150201|2014-03-19 13:30,19,140.4,140.425,140.4,140.425,5
20150201|2014-03-19 14:30,19,140.4,140.4,140.4,140.4,1
20150201|2014-03-19 17:00,20,140.15,140.15,140.15,140.15,1
20150201|2014-03-20 07:30,20,140.35,140.35,140.3,140.3,2
20150201|2014-03-20 08:00,20,140.45,140.45,140.45,140.45,5
20150201|2014-03-20 08:30,20,140.4,140.5,140.4,140.5,6
20150201|2014-03-20 09:00,20,140.425,140.5,140.35,140.425,17
20150201|2014-03-20 09:30,20,140.4,140.55,140.35,140.5,23
20150201|2014-03-20 10:00,20,140.5,140.55,140.475,140.5,34
20150201|2014-03-20 10:30,20,140.5,140.625,140.425,140.525,27
20150201|2014-03-20 11:00,20,140.55,140.55,139.4,139.5,97
20150201|2014-03-20 11:30,20,139.5,139.55,139.025,139.025,34
20150201|2014-03-20 12:00,20,138.925,139.05,138.925,139.05,30
20150201|2014-03-20 12:30,20,138.925,139.1,138.5,138.6,50
20150201|2014-03-20 13:00,20,139.025,139.025,138.925,138.975,8
20150201|2014-03-20 13:30,20,139,139,139,139,1
20150201|2014-03-20 14:00,20,138.9,138.9,138.9,138.9,4
20150201|2014-03-20 14:30,20,138.9,138.9,138.9,138.9,1
20150201|2014-03-20 21:00,21,139.2,139.2,139.2,139.2,1
20150201|2014-03-20 22:00,21,139.2,139.2,139.2,139.2,1
20150201|2014-03-20 23:00,21,139.075,139.075,139.075,139.075,2
20150201|2014-03-21 03:30,21,139.1,139.1,139.1,139.1,1
20150201|2014-03-21 05:30,21,139.075,139.075,139.05,139.05,4
20150201|2014-03-21 06:00,21,139.05,139.05,139.05,139.05,3
20150201|2014-03-21 07:00,21,139.05,139.05,139.05,139.05,1
20150201|2014-03-21 08:00,21,139.325,139.325,139.325,139.325,1
20150201|2014-03-21 08:30,21,139.275,139.275,139.2,139.225,7
20150201|2014-03-21 09:00,21,139.175,139.175,138.8,138.8,9
20150201|2014-03-21 09:30,21,138.725,139.025,138.65,138.95,41
20150201|2014-03-21 10:00,21,139.05,139.075,138.625,138.625,17
20150201|2014-03-21 10:30,21,138.525,138.525,138.175,138.525,46
20150201|2014-03-21 11:00,21,138.55,138.875,138.4,138.875,126
20150201|2014-03-21 11:30,21,138.8,138.9,138.75,138.8,11
20150201|2014-03-21 12:00,21,138.8,138.975,138.8,138.975,10
20150201|2014-03-21 12:30,21,138.9,138.975,138.85,138.975,18
20150201|2014-03-21 13:30,21,138.875,138.875,138.875,138.875,1
20150201|2014-03-24 09:00,24,139.025,139.125,138.525,139.125,58
20150201|2014-03-24 09:30,24,139.25,139.5,139.25,139.5,19
20150201|2014-03-24 10:00,24,139.5,139.6,139.475,139.6,12
20150201|2014-03-24 10:30,24,139.65,139.65,139.525,139.525,2
20150201|2014-03-24 11:00,24,139.475,139.475,139.475,139.475,5
20150201|2014-03-24 11:30,24,139.575,139.575,139.575,139.575,1
20150201|2014-03-24 12:00,24,139.625,139.775,139.575,139.775,3
20150201|2014-03-24 12:30,24,139.875,139.875,139.775,139.875,9
20150201|2014-03-24 13:00,24,139.875,140,139.875,140,15
20150201|2014-03-24 13:30,24,140,140,140,140,9
20150201|2014-03-24 15:00,24,139.95,139.95,139.95,139.95,1
20150201|2014-03-24 15:30,24,139.975,139.975,139.975,139.975,1
20150201|2014-03-24 17:30,25,140,140.1,140,140.1,4
20150201|2014-03-25 08:00,25,139.85,139.9,139.825,139.825,7
20150201|2014-03-25 08:30,25,139.9,140.025,139.9,140.025,2
20150201|2014-03-25 09:00,25,140.075,140.25,140.075,140.075,17
20150201|2014-03-25 09:30,25,140.075,140.25,140.075,140.225,22
20150201|2014-03-25 10:00,25,140.3,140.3,140.05,140.15,17
20150201|2014-03-25 10:30,25,140.05,140.175,140.05,140.175,10
20150201|2014-03-25 11:00,25,140.15,140.15,139.8,139.8,7
20150201|2014-03-25 11:30,25,139.65,139.65,139.425,139.45,15
20150201|2014-03-25 12:00,25,139.625,139.65,139.525,139.6,36
20150201|2014-03-25 12:30,25,139.7,140.175,139.7,140.175,15
20150201|2014-03-25 13:30,25,140.1,140.1,140.1,140.1,1
20150201|2014-03-25 14:00,25,140.225,140.225,140.225,140.225,1
20150201|2014-03-25 14:30,25,140.2,140.25,140.175,140.175,5
20150201|2014-03-25 15:00,25,140.275,140.275,140.275,140.275,2
20150201|2014-03-25 15:30,25,140.225,140.225,140.2,140.2,5
20150201|2014-03-25 17:00,26,140.35,140.4,140.35,140.4,10
20150201|2014-03-25 17:30,26,140.35,140.35,140.35,140.35,1
20150201|2014-03-25 18:00,26,140.4,140.4,140.35,140.35,3
20150201|2014-03-25 18:30,26,140.3,140.3,140.3,140.3,1
20150201|2014-03-25 19:30,26,140.375,140.375,140.375,140.375,1
20150201|2014-03-25 20:30,26,140.25,140.275,140.25,140.275,2
20150201|2014-03-25 21:00,26,140.275,140.275,140.275,140.275,2
20150201|2014-03-25 21:30,26,140.325,140.325,140.325,140.325,1
20150201|2014-03-25 22:30,26,140.35,140.35,140.35,140.35,1
20150201|2014-03-26 02:30,26,140.4,140.4,140.4,140.4,1
20150201|2014-03-26 04:00,26,140.375,140.375,140.375,140.375,1
20150201|2014-03-26 07:00,26,140.225,140.3,140.225,140.3,2
20150201|2014-03-26 07:30,26,140.45,140.45,140.45,140.45,2
20150201|2014-03-26 08:00,26,140.45,140.45,140.275,140.35,11
20150201|2014-03-26 08:30,26,140.35,140.55,140.325,140.55,43
20150201|2014-03-26 09:00,26,140.55,140.725,140.4,140.4,35
20150201|2014-03-26 09:30,26,140.425,140.5,140.05,140.5,38
20150201|2014-03-26 10:00,26,140.525,140.6,140.425,140.475,40
20150201|2014-03-26 10:30,26,140.475,140.475,140.475,140.475,1
20150201|2014-03-26 11:00,26,140.55,140.55,140.475,140.475,17
20150201|2014-03-26 11:30,26,140.375,140.375,140.325,140.325,3
20150201|2014-03-26 12:00,26,140.45,140.5,140.375,140.375,16
20150201|2014-03-26 12:30,26,140.475,140.75,140.475,140.75,70
20150201|2014-03-26 13:00,26,140.8,140.85,140.8,140.85,14
20150201|2014-03-26 13:30,26,140.825,140.825,140.75,140.8,5
20150201|2014-03-26 14:00,26,140.875,140.875,140.775,140.775,4
20150201|2014-03-26 15:00,26,140.85,140.85,140.85,140.85,6
20150201|2014-03-26 17:00,27,140.75,140.85,140.75,140.85,3
20150201|2014-03-26 17:30,27,140.85,140.85,140.85,140.85,1
20150201|2014-03-26 18:30,27,140.95,140.95,140.95,140.95,1
20150201|2014-03-26 19:00,27,140.95,140.95,140.95,140.95,2
20150201|2014-03-26 21:00,27,140.95,140.95,140.95,140.95,1
20150201|2014-03-27 00:30,27,140.95,140.95,140.95,140.95,1
20150201|2014-03-27 05:00,27,140.875,140.875,140.875,140.875,1
20150201|2014-03-27 05:30,27,140.85,140.85,140.85,140.85,8
20150201|2014-03-27 07:30,27,140.7,140.725,140.7,140.725,2
20150201|2014-03-27 08:00,27,140.7,140.7,140.65,140.65,4
20150201|2014-03-27 08:30,27,140.65,140.7,140.65,140.7,13
20150201|2014-03-27 09:00,27,140.775,141,140.775,140.85,25
20150201|2014-03-27 09:30,27,140.725,140.95,140.7,140.95,16
20150201|2014-03-27 10:00,27,141,141.2,140.85,140.85,37
20150201|2014-03-27 10:30,27,141.125,141.125,141.1,141.1,12
20150201|2014-03-27 11:00,27,141.2,141.2,141.1,141.1,8
20150201|2014-03-27 11:30,27,141.225,141.35,141.225,141.35,27
20150201|2014-03-27 12:00,27,141.175,141.2,141.1,141.1,5
20150201|2014-03-27 12:30,27,141.25,141.275,141.25,141.25,3
20150201|2014-03-27 13:00,27,141.275,141.275,141.225,141.25,3
20150201|2014-03-27 14:30,27,141.3,141.3,141.3,141.3,2
20150201|2014-03-27 15:00,27,141.25,141.25,141.2,141.2,2
20150201|2014-03-27 15:30,27,141.1,141.1,141.1,141.1,1
20150201|2014-03-27 18:00,28,141.225,141.225,141.225,141.225,1
20150201|2014-03-28 05:00,28,141.1,141.1,141.1,141.1,1
20150201|2014-03-28 05:30,28,141.025,141.025,141.025,141.025,1
20150201|2014-03-28 06:00,28,140.8,140.8,140.8,140.8,1
20150201|2014-03-28 06:30,28,141,141,140.75,140.75,24
20150201|2014-03-28 07:00,28,140.725,140.85,140.725,140.85,2
20150201|2014-03-28 07:30,28,141.1,141.1,141.1,141.1,2
20150201|2014-03-28 08:30,28,141.15,141.2,141.15,141.2,3
20150201|2014-03-28 09:00,28,141,141.125,140.9,140.9,24
20150201|2014-03-28 09:30,28,140.925,140.975,140.925,140.975,6
20150201|2014-03-28 10:00,28,140.95,141.05,140.95,141.05,6
20150201|2014-03-28 10:30,28,141,141.15,141,141.1,26
20150201|2014-03-28 11:00,28,141.125,141.375,141,141.225,70
20150201|2014-03-28 11:30,28,141.275,141.35,140.575,140.975,58
20150201|2014-03-28 12:00,28,141.05,141.275,140.925,141.275,81
20150201|2014-03-28 12:30,28,141.1,141.225,141.1,141.225,10
20150201|2014-03-28 13:00,28,141.175,141.225,141.175,141.225,3
20150201|2014-03-28 13:30,28,141.225,141.225,141.225,141.225,1
20150201|2014-03-31 09:00,31,140.6,140.6,140,140.45,74
20150201|2014-03-31 09:30,31,140.3,140.7,140.275,140.675,25
20150201|2014-03-31 10:00,31,140.7,140.8,140.625,140.8,41
20150201|2014-03-31 10:30,31,140.775,140.925,140.775,140.775,148
20150201|2014-03-31 11:00,31,140.9,140.9,140.7,140.7,10
20150201|2014-03-31 11:30,31,140.675,140.725,140.575,140.6,30
20150201|2014-03-31 12:00,31,140.65,140.7,140.575,140.7,19
20150201|2014-03-31 12:30,31,140.85,140.95,140.725,140.9,74
20150201|2014-03-31 13:00,31,140.875,140.95,140.875,140.95,29
20150201|2014-03-31 15:00,31,140.95,140.95,140.925,140.925,2
20150201|2014-03-31 19:00,1,141,141.075,141,141.025,7
20150201|2014-04-01 05:30,1,140.775,140.775,140.775,140.775,3
20150201|2014-04-01 07:30,1,140.775,140.775,140.775,140.775,7
20150201|2014-04-01 08:00,1,140.775,140.9,140.775,140.8,15
20150201|2014-04-01 08:30,1,140.6,140.775,140.6,140.775,45
20150201|2014-04-01 09:00,1,140.625,140.7,140.525,140.55,79
20150201|2014-04-01 09:30,1,140.8,140.85,140.8,140.85,33
20150201|2014-04-01 10:00,1,140.825,140.875,140.375,140.4,64
20150201|2014-04-01 10:30,1,140.525,140.675,140.2,140.25,110
20150201|2014-04-01 11:00,1,140.25,140.3,140.125,140.25,104
20150201|2014-04-01 11:30,1,140.25,140.5,140.25,140.425,18
20150201|2014-04-01 12:00,1,140.525,140.775,140.525,140.7,13
20150201|2014-04-01 12:30,1,140.75,140.775,140.7,140.7,39
20150201|2014-04-01 13:00,1,140.775,140.775,140.775,140.775,2
20150201|2014-04-01 14:30,1,140.7,140.7,140.7,140.7,1
20150201|2014-04-01 20:00,2,140.75,140.75,140.75,140.75,4
20150201|2014-04-02 07:00,2,140.85,140.85,140.85,140.85,1
20150201|2014-04-02 07:30,2,140.85,140.875,140.85,140.875,8
20150201|2014-04-02 08:00,2,140.875,140.875,140.825,140.825,6
20150201|2014-04-02 08:30,2,140.825,140.9,140.825,140.9,24
20150201|2014-04-02 09:00,2,140.925,140.925,140.825,140.825,41
20150201|2014-04-02 09:30,2,141,141,140.8,140.8,66
20150201|2014-04-02 10:00,2,140.9,140.9,140.625,140.75,44
20150201|2014-04-02 10:30,2,140.75,140.9,140.75,140.9,16
20150201|2014-04-02 11:00,2,140.95,140.95,140.925,140.95,13
20150201|2014-04-02 11:30,2,140.95,141,140.95,140.975,34
20150201|2014-04-02 12:00,2,140.975,141.05,140.9,141.05,31
20150201|2014-04-02 12:30,2,141.05,141.075,141,141.075,47
20150201|2014-04-02 13:00,2,141.15,141.15,141.15,141.15,2
20150201|2014-04-02 14:00,2,141.1,141.1,141.1,141.1,4
20150201|2014-04-02 15:30,2,141.15,141.15,141.1,141.1,2
20150201|2014-04-02 17:00,3,141,141,141,141,2
20150201|2014-04-02 17:30,3,141,141,141,141,1
20150201|2014-04-03 00:00,3,141.225,141.225,141.225,141.225,4
20150201|2014-04-03 04:00,3,141.25,141.25,141.25,141.25,4
20150201|2014-04-03 06:30,3,141.2,141.2,141.2,141.2,1
20150201|2014-04-03 08:30,3,141.2,141.275,141.2,141.275,8
20150201|2014-04-03 09:00,3,141.375,141.45,141.275,141.325,118
20150201|2014-04-03 09:30,3,141.45,141.575,141.4,141.55,65
20150201|2014-04-03 10:00,3,141.55,141.6,141.55,141.575,10
20150201|2014-04-03 10:30,3,141.55,141.6,141.55,141.55,23
20150201|2014-04-03 11:00,3,141.55,141.6,141.525,141.6,7
20150201|2014-04-03 11:30,3,141.55,141.725,141.55,141.725,17
20150201|2014-04-03 12:00,3,141.7,141.725,141.7,141.725,9
20150201|2014-04-03 12:30,3,141.65,141.7,141.6,141.7,9
20150201|2014-04-03 13:00,3,141.7,141.775,141.7,141.725,43
20150201|2014-04-03 14:00,3,141.725,141.725,141.7,141.7,6
20150201|2014-04-03 14:30,3,141.7,141.7,141.7,141.7,5
20150201|2014-04-03 20:00,4,141.65,141.65,141.65,141.65,1
20150201|2014-04-03 22:00,4,141.65,141.65,141.65,141.65,1
20150201|2014-04-04 03:30,4,141.75,141.75,141.75,141.75,1
20150201|2014-04-04 06:30,4,141.5,141.525,141.5,141.525,3
20150201|2014-04-04 08:30,4,141.5,141.5,140.975,140.975,44
20150201|2014-04-04 09:00,4,140.85,140.95,139.3,140.25,244
20150201|2014-04-04 09:30,4,140.25,140.625,140.25,140.375,60
20150201|2014-04-04 10:00,4,140.075,140.075,139.725,139.725,19
20150201|2014-04-04 10:30,4,139.5,139.825,139.45,139.825,25
20150201|2014-04-04 11:00,4,139.85,139.85,139.8,139.8,12
20150201|2014-04-04 11:30,4,139.75,139.95,139.7,139.95,23
20150201|2014-04-04 12:00,4,139.95,139.95,139.625,139.625,27
20150201|2014-04-04 12:30,4,139.6,139.875,139.6,139.875,7
20150201|2014-04-04 13:00,4,139.85,140.175,139.825,139.975,32
20150201|2014-04-04 13:30,4,140.1,140.1,139.9,139.9,8
20150201|2014-04-07 09:00,7,140,140,139.575,139.675,32
20150201|2014-04-07 09:30,7,139.7,140.025,139.7,140.025,32
20150201|2014-04-07 10:00,7,140.05,140.1,140.05,140.1,7
20150201|2014-04-07 10:30,7,139.85,139.875,139.775,139.775,14
20150201|2014-04-07 11:00,7,139.825,139.925,139.825,139.925,7
20150201|2014-04-07 11:30,7,140,140.2,140,140.15,11
20150201|2014-04-07 12:00,7,140.2,140.275,140.175,140.25,15
20150201|2014-04-07 12:30,7,140.175,140.35,140.175,140.35,11
20150201|2014-04-07 13:00,7,140.475,140.475,140.275,140.325,13
20150201|2014-04-07 13:30,7,140.275,140.275,140.275,140.275,1
20150201|2014-04-07 14:00,7,140.375,140.375,140.325,140.325,2
20150201|2014-04-07 17:00,8,140.475,140.525,140.475,140.525,5
20150201|2014-04-08 02:30,8,140.325,140.325,140.325,140.325,2
20150201|2014-04-08 04:30,8,140.3,140.3,140.3,140.3,1
20150201|2014-04-08 05:00,8,140.3,140.3,140.3,140.3,1
20150201|2014-04-08 07:00,8,140.325,140.325,140.325,140.325,1
20150201|2014-04-08 07:30,8,140.275,140.275,140.2,140.2,3
20150201|2014-04-08 08:00,8,140.35,140.35,140.35,140.35,1
20150201|2014-04-08 09:00,8,140.2,140.25,140.2,140.2,4
20150201|2014-04-08 09:30,8,140.2,140.475,140.15,140.475,42
20150201|2014-04-08 10:00,8,140.35,140.35,140.275,140.275,4
20150201|2014-04-08 10:30,8,140.4,140.525,140.375,140.475,9
20150201|2014-04-08 11:00,8,140.575,140.575,140.575,140.575,1
20150201|2014-04-08 11:30,8,140.45,140.45,140.45,140.45,2
20150201|2014-04-08 12:00,8,140.375,140.425,140.35,140.425,7
20150201|2014-04-08 12:30,8,140.425,140.425,140.425,140.425,1
20150201|2014-04-08 14:30,8,140.575,140.575,140.5,140.5,3
20150201|2014-04-08 15:00,8,140.75,140.75,140.75,140.75,1
20150201|2014-04-08 19:00,9,140.85,140.85,140.85,140.85,1
20150201|2014-04-08 20:00,9,140.975,140.975,140.975,140.975,2
20150201|2014-04-09 04:30,9,140.975,140.975,140.95,140.95,4
20150201|2014-04-09 05:00,9,141,141,141,141,1
20150201|2014-04-09 06:00,9,140.75,140.75,140.75,140.75,1
20150201|2014-04-09 07:00,9,140.925,140.925,140.9,140.9,4
20150201|2014-04-09 07:30,9,140.95,140.95,140.9,140.9,3
20150201|2014-04-09 08:00,9,140.9,140.9,140.9,140.9,2
20150201|2014-04-09 08:30,9,140.725,140.725,140.55,140.55,14
20150201|2014-04-09 09:00,9,140.65,140.675,140.575,140.675,22
20150201|2014-04-09 09:30,9,140.85,141.2,140.8,141.05,18
20150201|2014-04-09 10:00,9,141.05,141.075,141.025,141.025,15
20150201|2014-04-09 11:00,9,141.1,141.225,141.075,141.225,29
20150201|2014-04-09 11:30,9,141.25,141.25,141.25,141.25,5
20150201|2014-04-09 12:00,9,141.2,141.225,141.2,141.225,4
20150201|2014-04-09 12:30,9,141.25,141.425,141.25,141.425,41
20150201|2014-04-09 13:00,9,141.425,141.425,141.425,141.425,2
20150201|2014-04-09 13:30,9,141.45,141.45,141.45,141.45,1
20150201|2014-04-09 14:00,9,141.5,141.6,141.5,141.5,39
20150201|2014-04-09 14:30,9,141.45,141.45,141.4,141.4,4
20150201|2014-04-09 15:00,9,141.4,141.4,141.35,141.35,3
20150201|2014-04-09 17:00,10,141.4,141.4,141.4,141.4,1
20150201|2014-04-09 19:00,10,141.375,141.375,141.35,141.35,4
20150201|2014-04-10 04:00,10,141.375,141.375,141.375,141.375,2
20150201|2014-04-10 07:30,10,141.35,141.35,141.35,141.35,5
20150201|2014-04-10 08:00,10,141.3,141.3,141.3,141.3,1
20150201|2014-04-10 08:30,10,141.2,141.2,141.2,141.2,1
20150201|2014-04-10 09:00,10,140.9,140.9,140.8,140.85,27
20150201|2014-04-10 09:30,10,140.825,140.9,140.8,140.8,9
20150201|2014-04-10 10:00,10,141,141,140.925,140.975,7
20150201|2014-04-10 10:30,10,141,141.1,141,141,19
20150201|2014-04-10 11:00,10,141.075,141.075,140.9,140.9,56
20150201|2014-04-10 11:30,10,140.9,141,140.9,141,112
20150201|2014-04-10 12:00,10,141,141.15,141,141.075,21
20150201|2014-04-10 12:30,10,141.325,141.4,141.325,141.4,40
20150201|2014-04-10 13:00,10,141.375,141.375,141.2,141.2,15
20150201|2014-04-10 13:30,10,141.25,141.25,141.25,141.25,1
20150201|2014-04-10 14:30,10,141.175,141.175,141.175,141.175,1
20150201|2014-04-10 15:30,10,141.4,141.4,141.4,141.4,2
20150201|2014-04-10 17:00,11,141.4,141.5,141.4,141.5,4
20150201|2014-04-10 19:30,11,141.475,141.475,141.475,141.475,3
20150201|2014-04-11 03:30,11,141.4,141.4,141.4,141.4,2
20150201|2014-04-11 04:00,11,141.45,141.45,141.45,141.45,1
20150201|2014-04-11 06:30,11,141.275,141.375,141.275,141.375,2
20150201|2014-04-11 07:30,11,141.3,141.3,141.175,141.175,7
20150201|2014-04-11 08:30,11,141.1,141.1,141.1,141.1,2
20150201|2014-04-11 09:00,11,141.125,141.5,141.125,141.5,37
20150201|2014-04-11 09:30,11,141.5,141.675,141.45,141.45,14
20150201|2014-04-11 10:00,11,141.55,141.6,141.525,141.575,46
20150201|2014-04-11 10:30,11,141.425,141.425,141.4,141.4,6
20150201|2014-04-11 11:00,11,141.35,141.35,141.15,141.3,23
20150201|2014-04-11 11:30,11,141.35,141.375,141.3,141.3,10
20150201|2014-04-11 12:00,11,141.35,141.4,141.275,141.275,4
20150201|2014-04-11 12:30,11,141.25,141.3,141.15,141.225,86
20150201|2014-04-11 13:00,11,141.225,141.375,141.2,141.325,11
20150201|2014-04-11 13:30,11,141.4,141.425,141.4,141.425,4
20150201|2014-04-14 09:00,14,141.35,141.35,140.95,140.95,142
20150201|2014-04-14 09:30,14,140.975,141.275,140.9,141.275,20
20150201|2014-04-14 10:00,14,141.3,141.3,141.1,141.125,15
20150201|2014-04-14 11:00,14,141.1,141.1,141.1,141.1,1
20150201|2014-04-14 11:30,14,141.075,141.075,141,141,5
20150201|2014-04-14 12:00,14,141.075,141.075,141.075,141.075,3
20150201|2014-04-14 12:30,14,141.1,141.125,141.1,141.125,3
20150201|2014-04-14 13:00,14,141.225,141.225,141.075,141.1,56
20150201|2014-04-14 15:00,14,141.05,141.075,141.05,141.075,2
20150201|2014-04-14 19:30,15,140.95,140.95,140.925,140.925,3
20150201|2014-04-15 03:30,15,140.9,140.9,140.9,140.9,1
20150201|2014-04-15 07:00,15,140.875,140.875,140.75,140.75,4
20150201|2014-04-15 07:30,15,140.675,140.675,140.675,140.675,1
20150201|2014-04-15 08:00,15,140.55,140.6,140.55,140.6,3
20150201|2014-04-15 08:30,15,140.625,140.625,140.6,140.6,2
20150201|2014-04-15 09:00,15,140.625,140.8,140.6,140.65,22
20150201|2014-04-15 09:30,15,140.75,140.75,140.65,140.65,10
20150201|2014-04-15 10:30,15,140.725,140.725,140.575,140.575,24
20150201|2014-04-15 11:00,15,140.575,140.6,140.5,140.5,7
20150201|2014-04-15 11:30,15,140.675,140.675,140.625,140.675,16
20150201|2014-04-15 12:00,15,140.75,140.825,140.75,140.8,7
20150201|2014-04-15 12:30,15,140.825,140.85,140.825,140.85,29
20150201|2014-04-15 13:00,15,140.8,140.8,140.8,140.8,1
20150201|2014-04-15 14:00,15,140.825,140.825,140.825,140.825,1
20150201|2014-04-16 05:30,16,140.775,140.775,140.775,140.775,1
20150201|2014-04-16 06:00,16,140.85,140.85,140.85,140.85,3
20150201|2014-04-16 07:30,16,140.825,140.825,140.825,140.825,1
20150201|2014-04-16 08:00,16,140.85,140.85,140.725,140.725,5
20150201|2014-04-16 09:00,16,140.75,140.85,140.725,140.85,8
20150201|2014-04-16 10:00,16,140.625,140.625,140.6,140.6,7
20150201|2014-04-16 10:30,16,140.575,140.6,140.575,140.6,11
20150201|2014-04-16 11:00,16,140.525,140.65,140.525,140.575,22
20150201|2014-04-16 11:30,16,140.75,140.8,140.75,140.775,7
20150201|2014-04-16 12:00,16,140.775,140.9,140.775,140.8,6
20150201|2014-04-16 12:30,16,140.8,140.9,140.8,140.9,60
20150201|2014-04-16 13:00,16,140.9,140.9,140.65,140.65,17
20150201|2014-04-16 14:00,16,140.75,140.75,140.75,140.75,2
20150201|2014-04-16 15:00,16,140.75,140.75,140.75,140.75,1
20150201|2014-04-16 18:30,17,140.75,140.9,140.7,140.9,12
20150201|2014-04-16 20:00,17,140.9,140.9,140.9,140.9,8
20150201|2014-04-17 03:00,17,140.95,140.95,140.95,140.95,3
20150201|2014-04-17 03:30,17,140.95,140.975,140.95,140.975,2
20150201|2014-04-17 04:00,17,140.975,140.975,140.95,140.95,3
20150201|2014-04-17 04:30,17,141,141,141,141,1
20150201|2014-04-17 06:30,17,140.95,141.025,140.95,141.025,3
20150201|2014-04-17 07:00,17,141.05,141.05,141.05,141.05,2
20150201|2014-04-17 08:00,17,140.9,140.9,140.9,140.9,4
20150201|2014-04-17 08:30,17,140.575,140.575,140.3,140.325,20
20150201|2014-04-17 09:00,17,140.325,140.55,140.2,140.55,57
20150201|2014-04-17 09:30,17,140.425,140.475,140.15,140.15,44
20150201|2014-04-17 10:00,17,140.15,140.35,140.15,140.35,17
20150201|2014-04-17 10:30,17,140.25,140.25,140,140.25,108
20150201|2014-04-17 11:00,17,140.25,140.25,140,140.1,20
20150201|2014-04-17 11:30,17,140,140,140,140,1
20150201|2014-04-17 12:00,17,140.125,140.125,140.075,140.1,10
20150201|2014-04-17 12:30,17,140,140.275,139.975,140.25,6
20150201|2014-04-17 13:00,17,140.25,140.425,140.225,140.425,12
20150201|2014-04-21 09:00,21,139.525,140.175,139.525,140,19
20150201|2014-04-21 09:30,21,140,140.025,139.9,139.975,15
20150201|2014-04-21 10:00,21,139.9,139.9,139.7,139.8,137
20150201|2014-04-21 10:30,21,139.75,139.8,139.75,139.8,16
20150201|2014-04-21 11:00,21,139.775,139.8,139.775,139.8,19
20150201|2014-04-21 11:30,21,139.8,139.85,139.75,139.85,30
20150201|2014-04-21 12:00,21,139.925,140.325,139.925,140.275,87
20150201|2014-04-21 12:30,21,140.4,140.65,140.4,140.65,71
20150201|2014-04-21 13:00,21,140.7,140.7,140.625,140.65,15
20150201|2014-04-21 13:30,21,140.625,140.625,140.6,140.6,5
20150201|2014-04-21 14:00,21,140.6,140.6,140.55,140.55,9
20150201|2014-04-22 05:00,22,140.625,140.65,140.625,140.65,5
20150201|2014-04-22 06:30,22,140.65,140.65,140.625,140.65,13
20150201|2014-04-22 08:00,22,140.825,140.825,140.825,140.825,1
20150201|2014-04-22 08:30,22,140.825,140.875,140.775,140.875,10
20150201|2014-04-22 09:00,22,140.875,141.1,140.875,141.1,73
20150201|2014-04-22 09:30,22,141.1,141.4,141.075,141.2,20
20150201|2014-04-22 10:00,22,141.125,141.325,141.025,141.325,29
20150201|2014-04-22 10:30,22,141.375,141.4,141.225,141.3,18
20150201|2014-04-22 11:00,22,141.375,141.375,141.3,141.3,3
20150201|2014-04-22 11:30,22,141.2,141.2,141.125,141.125,41
20150201|2014-04-22 12:00,22,141.1,141.1,141,141.05,32
20150201|2014-04-22 12:30,22,141.05,141.2,141.05,141.2,26
20150201|2014-04-22 13:00,22,141.25,141.25,140.825,140.825,4
20150201|2014-04-22 14:00,22,140.95,140.95,140.9,140.9,3
20150201|2014-04-23 02:30,23,140.85,140.85,140.825,140.825,6
20150201|2014-04-23 05:30,23,140.85,140.85,140.85,140.85,1
20150201|2014-04-23 06:30,23,140.775,140.775,140.775,140.775,4
20150201|2014-04-23 07:00,23,140.8,140.8,140.8,140.8,6
20150201|2014-04-23 08:00,23,140.85,140.875,140.7,140.875,20
20150201|2014-04-23 08:30,23,140.95,141.075,140.95,141.075,15
20150201|2014-04-23 09:00,23,141.1,141.15,141,141.025,13
20150201|2014-04-23 09:30,23,140.925,141.025,140.925,141.025,5
20150201|2014-04-23 10:00,23,140.95,141,140.9,140.925,36
20150201|2014-04-23 10:30,23,141.025,141.1,141,141.1,12
20150201|2014-04-23 11:00,23,141.05,141.275,141,141.275,28
20150201|2014-04-23 11:30,23,141.275,141.35,141.25,141.275,14
20150201|2014-04-23 12:00,23,141.225,141.25,141.225,141.25,6
20150201|2014-04-23 12:30,23,141.3,141.5,141.3,141.475,39
20150201|2014-04-23 13:00,23,141.525,141.65,141.5,141.6,29
20150201|2014-04-23 14:30,23,141.5,141.5,141.5,141.5,7
20150201|2014-04-23 15:30,23,141.575,141.575,141.575,141.575,1
20150201|2014-04-24 05:30,24,141.4,141.4,141.3,141.3,2
20150201|2014-04-24 06:00,24,141.225,141.25,141.225,141.25,3
20150201|2014-04-24 07:00,24,141.425,141.425,141.425,141.425,2
20150201|2014-04-24 07:30,24,141.35,141.35,141.35,141.35,3
20150201|2014-04-24 08:00,24,141.45,141.6,141.45,141.575,16
20150201|2014-04-24 08:30,24,141.5,141.5,141.475,141.475,3
20150201|2014-04-24 09:00,24,141.475,141.475,141.35,141.45,12
20150201|2014-04-24 09:30,24,141.5,141.8,141.5,141.75,32
20150201|2014-04-24 10:00,24,141.775,141.775,141.725,141.725,20
20150201|2014-04-24 10:30,24,141.725,141.75,141.55,141.55,15
20150201|2014-04-24 11:00,24,141.525,141.55,141.525,141.525,10
20150201|2014-04-24 11:30,24,141.55,141.55,141.5,141.5,7
20150201|2014-04-24 12:00,24,141.525,141.725,141.475,141.725,25
20150201|2014-04-24 12:30,24,141.7,141.925,141.675,141.9,53
20150201|2014-04-24 13:00,24,141.875,141.9,141.825,141.9,17
20150201|2014-04-24 13:30,24,141.9,141.9,141.9,141.9,2
20150201|2014-04-24 14:00,24,141.9,142,141.9,142,10
20150201|2014-04-24 14:30,24,142,142.25,142,142.25,31
20150201|2014-04-24 15:00,24,142.025,142.075,142.025,142.025,4
20150201|2014-04-24 17:30,25,142.1,142.3,142.1,142.275,13
20150201|2014-04-24 19:30,25,142.175,142.175,142.175,142.175,1
20150201|2014-04-25 00:00,25,142.15,142.15,142.15,142.15,1
20150201|2014-04-25 03:30,25,142.2,142.25,142.2,142.25,8
20150201|2014-04-25 04:00,25,142.15,142.225,142.15,142.225,4
20150201|2014-04-25 05:30,25,142.05,142.05,142.05,142.05,4
20150201|2014-04-25 06:00,25,142,142,141.525,141.525,49
20150201|2014-04-25 06:30,25,141.625,141.625,141.625,141.625,2
20150201|2014-04-25 07:00,25,141.775,141.8,141.775,141.8,3
20150201|2014-04-25 07:30,25,141.85,141.875,141.85,141.875,2
20150201|2014-04-25 08:00,25,141.825,142.05,141.775,142,13
20150201|2014-04-25 08:30,25,141.925,142.025,141.9,142.025,13
20150201|2014-04-25 09:00,25,142.05,142.3,141.95,142.3,28
20150201|2014-04-25 09:30,25,142.275,142.5,142.2,142.5,54
20150201|2014-04-25 10:00,25,142.5,142.5,142.175,142.175,23
20150201|2014-04-25 10:30,25,142.25,142.3,142.2,142.3,12
20150201|2014-04-25 11:00,25,142.3,142.45,142.3,142.4,27
20150201|2014-04-25 11:30,25,142.425,142.5,142.375,142.5,23
20150201|2014-04-25 12:00,25,142.5,142.625,142.45,142.55,42
20150201|2014-04-25 12:30,25,142.65,142.7,142.425,142.7,115
20150201|2014-04-25 13:00,25,142.7,142.8,142.7,142.8,21
20150201|2014-04-25 13:30,25,142.8,142.85,142.8,142.85,9
20150201|2014-04-28 09:00,28,142.65,143,142.65,142.775,144
20150201|2014-04-28 09:30,28,142.775,143.3,142.775,143.3,131
20150201|2014-04-28 10:00,28,143.35,143.65,143.3,143.575,142
20150201|2014-04-28 10:30,28,143.675,143.8,143.625,143.8,33
20150201|2014-04-28 11:00,28,143.775,143.9,143.75,143.8,60
20150201|2014-04-28 11:30,28,143.875,143.9,143.475,143.525,42
20150201|2014-04-28 12:00,28,143.525,143.625,143.375,143.375,24
20150201|2014-04-28 12:30,28,143.375,143.55,143.35,143.5,75
20150201|2014-04-28 13:00,28,143.475,143.525,143.475,143.5,11
20150201|2014-04-28 13:30,28,143.425,143.425,143.425,143.425,5
20150201|2014-04-28 14:00,28,143.475,143.475,143.475,143.475,3
20150201|2014-04-28 14:30,28,143.425,143.525,143.425,143.525,4
20150201|2014-04-28 15:00,28,143.4,143.4,143.4,143.4,2
20150201|2014-04-28 17:00,29,143.55,143.6,143.55,143.6,9
20150201|2014-04-28 19:00,29,143.7,143.75,143.7,143.75,8
20150201|2014-04-29 05:30,29,143.675,143.675,143.6,143.6,8
20150201|2014-04-29 06:30,29,143.575,143.6,143.575,143.6,4
20150201|2014-04-29 08:00,29,143.575,143.575,143.475,143.5,13
20150201|2014-04-29 08:30,29,143.5,143.6,143.175,143.25,64
20150201|2014-04-29 09:00,29,143.325,143.575,143.275,143.575,23
20150201|2014-04-29 09:30,29,143.45,143.475,143.15,143.15,25
20150201|2014-04-29 10:00,29,143.2,143.225,143.075,143.175,20
20150201|2014-04-29 10:30,29,143.325,143.475,143.25,143.375,18
20150201|2014-04-29 11:00,29,143.5,143.675,143.425,143.575,24
20150201|2014-04-29 11:30,29,143.55,143.55,143.375,143.4,47
20150201|2014-04-29 12:00,29,143.325,143.325,143.3,143.3,4
20150201|2014-04-29 12:30,29,143.4,143.65,143.4,143.65,38
20150201|2014-04-29 13:00,29,143.575,143.575,143.475,143.5,23
20150201|2014-04-29 14:00,29,143.5,143.5,143.5,143.5,1
20150201|2014-04-29 15:00,29,143.475,143.475,143.45,143.45,3
20150201|2014-04-29 22:00,30,143.35,143.35,143.25,143.25,6
20150201|2014-04-30 05:30,30,143.125,143.125,143.05,143.1,17
20150201|2014-04-30 06:00,30,143.025,143.025,142.875,142.875,24
20150201|2014-04-30 06:30,30,142.875,142.875,142.85,142.85,8
20150201|2014-04-30 07:00,30,143.15,143.15,143.15,143.15,1
20150201|2014-04-30 08:00,30,143.25,143.25,143.25,143.25,10
20150201|2014-04-30 08:30,30,143.25,143.35,143.25,143.35,30
20150201|2014-04-30 09:00,30,143.35,143.425,143.325,143.325,13
20150201|2014-04-30 09:30,30,143.35,143.375,143.1,143.275,49
20150201|2014-04-30 10:00,30,143.25,143.35,143.25,143.325,43
20150201|2014-04-30 10:30,30,143.4,143.75,143.4,143.5,59
20150201|2014-04-30 11:00,30,143.3,143.5,143.275,143.325,45
20150201|2014-04-30 11:30,30,143.225,143.35,143.1,143.275,51
20150201|2014-04-30 12:00,30,143.3,143.5,143.05,143.3,39
20150201|2014-04-30 12:30,30,143.375,143.475,143.175,143.35,50
20150201|2014-04-30 13:00,30,143.35,143.4,143.175,143.325,91
20150201|2014-04-30 13:30,30,143.25,143.25,143.25,143.25,5
20150201|2014-04-30 14:00,30,143.175,143.175,143.175,143.175,1
20150201|2014-05-01 07:00,1,143.275,143.275,143.275,143.275,1
20150201|2014-05-01 07:30,1,143.25,143.425,143.25,143.35,14
20150201|2014-05-01 08:00,1,143.425,143.525,143.275,143.475,29
20150201|2014-05-01 08:30,1,143.575,144,143.55,144,42
20150201|2014-05-01 09:00,1,144.025,144.45,143.925,144.175,221
20150201|2014-05-01 09:30,1,144.15,144.475,144.025,144.25,78
20150201|2014-05-01 10:00,1,144.25,144.25,144.125,144.15,54
20150201|2014-05-01 10:30,1,144.25,144.25,144.05,144.2,73
20150201|2014-05-01 11:00,1,144.225,144.25,144.175,144.225,71
20150201|2014-05-01 11:30,1,144.325,144.675,144.325,144.6,42
20150201|2014-05-01 12:00,1,144.6,145.15,144.6,145.1,91
20150201|2014-05-01 12:30,1,145.05,145.4,145.025,145.4,40
20150201|2014-05-01 13:00,1,145.45,145.45,145.225,145.4,52
20150201|2014-05-01 13:30,1,145.275,145.275,145.15,145.225,24
20150201|2014-05-01 14:00,1,145.175,145.175,145.1,145.1,4
20150201|2014-05-01 14:30,1,145.175,145.2,145.175,145.2,5
20150201|2014-05-01 15:30,1,145.175,145.175,145.15,145.15,2
20150201|2014-05-01 18:00,2,145.325,145.325,145.325,145.325,1
20150201|2014-05-01 19:00,2,145.275,145.275,145.15,145.15,25
20150201|2014-05-01 19:30,2,145.175,145.2,145.15,145.15,10
20150201|2014-05-01 20:00,2,145.175,145.175,145.175,145.175,4
20150201|2014-05-01 21:00,2,145.15,145.15,145.15,145.15,14
20150201|2014-05-01 22:00,2,145.225,145.225,145.225,145.225,1
20150201|2014-05-02 04:30,2,145.475,145.475,145.475,145.475,1
20150201|2014-05-02 05:00,2,145.375,145.375,145.375,145.375,1
20150201|2014-05-02 06:30,2,145.325,145.325,145.325,145.325,2
20150201|2014-05-02 07:00,2,145.225,145.5,145.225,145.5,7
20150201|2014-05-02 07:30,2,145.55,145.55,145.55,145.55,4
20150201|2014-05-02 08:00,2,145.475,145.475,145.475,145.475,2
20150201|2014-05-02 08:30,2,145.4,145.4,145.2,145.2,73
20150201|2014-05-02 09:00,2,145.175,145.3,145.175,145.25,71
20150201|2014-05-02 09:30,2,145.325,145.325,145.25,145.275,9
20150201|2014-05-02 10:00,2,145.3,145.425,145.25,145.3,27
20150201|2014-05-02 10:30,2,145.4,145.45,145.4,145.4,22
20150201|2014-05-02 11:00,2,145.475,145.575,145.475,145.5,17
20150201|2014-05-02 11:30,2,145.55,146.525,145.525,146.525,83
20150201|2014-05-02 12:00,2,146.55,146.725,144.875,144.875,161
20150201|2014-05-02 12:30,2,144.925,145.275,144.425,145.2,150
20150201|2014-05-02 13:00,2,145.2,145.325,145.2,145.325,37
20150201|2014-05-02 13:30,2,145.2,145.475,145.2,145.475,18
20150201|2014-05-05 09:00,5,145.45,145.6,145.25,145.25,79
20150201|2014-05-05 09:30,5,145.25,145.5,145.225,145.225,54
20150201|2014-05-05 10:00,5,145.325,145.35,145.15,145.35,37
20150201|2014-05-05 10:30,5,145.425,145.525,145.425,145.475,19
20150201|2014-05-05 11:00,5,145.5,145.65,145.475,145.475,71
20150201|2014-05-05 11:30,5,145.5,145.5,145.475,145.5,12
20150201|2014-05-05 12:00,5,145.425,145.425,144.775,144.775,41
20150201|2014-05-05 12:30,5,145,145.25,145,145.225,68
20150201|2014-05-05 13:00,5,145.2,145.2,145.15,145.15,26
20150201|2014-05-05 14:00,5,145.175,145.175,145.175,145.175,1
20150201|2014-05-05 15:00,5,145.2,145.2,145.2,145.2,2
20150201|2014-05-05 18:30,6,145.075,145.075,145.075,145.075,1
20150201|2014-05-05 19:00,6,145.075,145.075,145.075,145.075,1
20150201|2014-05-05 23:00,6,145.25,145.25,145.25,145.25,2
20150201|2014-05-06 00:30,6,145.375,145.4,145.375,145.4,2
20150201|2014-05-06 06:00,6,145.25,145.25,145.25,145.25,4
20150201|2014-05-06 07:30,6,145.2,145.2,145.175,145.175,4
20150201|2014-05-06 08:00,6,145.2,145.225,145.2,145.225,10
20150201|2014-05-06 08:30,6,145.125,145.35,145.125,145.35,32
20150201|2014-05-06 09:00,6,145.35,145.675,145.275,145.675,45
20150201|2014-05-06 09:30,6,145.675,145.775,145.55,145.775,61
20150201|2014-05-06 10:00,6,145.675,145.875,145.65,145.875,16
20150201|2014-05-06 10:30,6,145.85,146,145.8,145.95,26
20150201|2014-05-06 11:00,6,145.85,146.025,145.85,146.025,14
20150201|2014-05-06 11:30,6,146.025,146.05,145.975,146,18
20150201|2014-05-06 12:00,6,146.075,146.125,145.85,145.925,40
20150201|2014-05-06 12:30,6,145.875,145.925,145.625,145.85,40
20150201|2014-05-06 13:00,6,145.85,145.95,145.85,145.925,27
20150201|2014-05-06 13:30,6,145.925,145.925,145.9,145.9,7
20150201|2014-05-06 14:00,6,145.9,145.9,145.85,145.85,12
20150201|2014-05-06 14:30,6,145.875,145.875,145.85,145.85,2
20150201|2014-05-06 15:00,6,145.85,145.85,145.75,145.75,22
20150201|2014-05-06 19:30,7,145.7,145.7,145.7,145.7,3
20150201|2014-05-07 00:00,7,145.65,145.65,145.65,145.65,1
20150201|2014-05-07 04:00,7,145.65,145.65,145.65,145.65,2
20150201|2014-05-07 07:00,7,145.625,145.65,145.625,145.65,7
20150201|2014-05-07 07:30,7,145.6,145.975,145.6,145.85,24
20150201|2014-05-07 08:00,7,146.025,146.25,146.025,146.2,13
20150201|2014-05-07 08:30,7,146.35,146.45,146.15,146.2,41
20150201|2014-05-07 09:00,7,146.2,146.2,145.75,146.15,49
20150201|2014-05-07 09:30,7,146.05,146.325,146.05,146.325,28
20150201|2014-05-07 10:00,7,146.4,146.425,145.5,145.5,115
20150201|2014-05-07 10:30,7,145.5,145.65,145.25,145.25,146
20150201|2014-05-07 11:00,7,145.25,145.425,145.2,145.35,50
20150201|2014-05-07 11:30,7,145.35,145.525,145.325,145.5,32
20150201|2014-05-07 12:00,7,145.45,145.575,145.45,145.5,81
20150201|2014-05-07 12:30,7,145.5,145.525,145.3,145.4,158
20150201|2014-05-07 13:00,7,145.4,145.425,145.2,145.35,46
20150201|2014-05-07 13:30,7,145.35,145.35,145.35,145.35,5
20150201|2014-05-07 14:00,7,145.25,145.25,145.2,145.2,26
20150201|2014-05-07 14:30,7,145.175,145.175,145.175,145.175,5
20150201|2014-05-07 15:00,7,145.175,145.2,145.15,145.15,17
20150201|2014-05-07 15:30,7,145.15,145.15,145.075,145.075,23
20150201|2014-05-08 01:00,8,145.375,145.375,145.375,145.375,1
20150201|2014-05-08 01:30,8,145.35,145.35,145.35,145.35,1
20150201|2014-05-08 07:00,8,145.475,145.475,145.475,145.475,1
20150201|2014-05-08 07:30,8,145.475,145.55,145.475,145.525,7
20150201|2014-05-08 08:00,8,145.525,145.525,145.525,145.525,1
20150201|2014-05-08 08:30,8,145.425,145.675,145.425,145.625,10
20150201|2014-05-08 09:00,8,145.425,145.55,145.275,145.4,20
20150201|2014-05-08 09:30,8,145.3,145.6,145.25,145.6,26
20150201|2014-05-08 10:00,8,145.475,145.475,145.375,145.45,15
20150201|2014-05-08 10:30,8,145.4,145.5,145.4,145.45,15
20150201|2014-05-08 11:00,8,145.3,145.375,145.3,145.325,5
20150201|2014-05-08 11:30,8,145.575,145.6,145.525,145.525,55
20150201|2014-05-08 12:00,8,145.525,145.525,145.2,145.2,126
20150201|2014-05-08 12:30,8,145.325,145.475,145.25,145.475,15
20150201|2014-05-08 13:00,8,145.425,145.45,145.425,145.425,13
20150201|2014-05-08 13:30,8,145.45,145.45,145.45,145.45,1
20150201|2014-05-08 14:00,8,145.45,145.5,145.45,145.5,3
20150201|2014-05-08 14:30,8,145.525,145.525,145.45,145.45,3
20150201|2014-05-08 15:30,8,145.525,145.525,145.5,145.5,2
20150201|2014-05-08 19:30,9,145.45,145.45,145.45,145.45,1
20150201|2014-05-09 02:00,9,145.45,145.45,145.45,145.45,1
20150201|2014-05-09 02:30,9,145.475,145.475,145.45,145.45,3
20150201|2014-05-09 03:00,9,145.525,145.525,145.5,145.5,6
20150201|2014-05-09 03:30,9,145.575,145.575,145.575,145.575,5
20150201|2014-05-09 05:30,9,145.475,145.5,145.475,145.5,8
20150201|2014-05-09 06:00,9,145.4,145.475,145.4,145.475,5
20150201|2014-05-09 07:00,9,145.475,145.475,145.475,145.475,1
20150201|2014-05-09 08:00,9,145.225,145.275,145.175,145.25,5
20150201|2014-05-09 08:30,9,145.25,145.25,145.1,145.175,16
20150201|2014-05-09 09:00,9,145.225,145.6,145.225,145.5,38
20150201|2014-05-09 09:30,9,145.5,145.6,145.5,145.6,5
20150201|2014-05-09 10:00,9,145.65,145.85,145.55,145.55,95
20150201|2014-05-09 10:30,9,145.55,146,145.55,145.975,145
20150201|2014-05-09 11:00,9,146,146,145.675,145.825,84
20150201|2014-05-09 11:30,9,145.8,145.9,145.8,145.875,17
20150201|2014-05-09 12:00,9,145.95,146.1,145.95,146.1,38
20150201|2014-05-09 12:30,9,146.2,146.25,146.1,146.15,99
20150201|2014-05-09 13:00,9,146.15,146.175,146.1,146.125,74
20150201|2014-05-09 13:30,9,146.1,146.275,146.1,146.275,4
20150201|2014-05-12 09:00,12,146.25,146.25,145.8,145.925,81
20150201|2014-05-12 09:30,12,146.05,146.35,146.05,146.225,59
20150201|2014-05-12 10:00,12,146.3,146.45,146.225,146.425,68
20150201|2014-05-12 10:30,12,146.5,146.525,146.325,146.425,64
20150201|2014-05-12 11:00,12,146.45,146.475,146.35,146.425,40
20150201|2014-05-12 11:30,12,146.45,146.45,146.35,146.35,20
20150201|2014-05-12 12:00,12,146.35,146.35,146.075,146.075,60
20150201|2014-05-12 12:30,12,146.05,146.225,146.025,146.175,56
20150201|2014-05-12 13:00,12,146.1,146.1,146.05,146.05,9
20150201|2014-05-12 13:30,12,146.05,146.05,146.05,146.05,2
20150201|2014-05-12 14:00,12,146.05,146.05,146.025,146.025,5
20150201|2014-05-12 14:30,12,146.025,146.025,146.025,146.025,5
20150201|2014-05-12 15:00,12,146.125,146.125,146.125,146.125,1
20150201|2014-05-13 03:30,13,146.125,146.125,146.125,146.125,1
20150201|2014-05-13 06:30,13,146.15,146.15,146.025,146.025,2
20150201|2014-05-13 07:00,13,146.1,146.1,146.1,146.1,12
20150201|2014-05-13 07:30,13,146.075,146.1,146.075,146.1,9
20150201|2014-05-13 08:00,13,146.125,146.2,146.125,146.175,23
20150201|2014-05-13 08:30,13,146.2,146.325,146.1,146.175,28
20150201|2014-05-13 09:00,13,146.15,146.4,146.05,146.35,115
20150201|2014-05-13 09:30,13,146.3,146.3,146,146,26
20150201|2014-05-13 10:00,13,145.95,146.05,145.95,146.05,36
20150201|2014-05-13 10:30,13,146,146,145.5,145.55,50
20150201|2014-05-13 11:00,13,145.575,145.75,145.575,145.6,90
20150201|2014-05-13 11:30,13,145.775,145.9,145.575,145.575,24
20150201|2014-05-13 12:00,13,145.625,145.7,145.5,145.675,36
20150201|2014-05-13 12:30,13,145.6,145.675,145.475,145.675,37
20150201|2014-05-13 13:00,13,145.675,145.7,145.65,145.7,8
20150201|2014-05-13 13:30,13,145.675,145.675,145.675,145.675,1
20150201|2014-05-13 15:30,13,145.625,145.65,145.625,145.65,3
20150201|2014-05-13 18:00,14,145.45,145.45,145.45,145.45,1
20150201|2014-05-13 18:30,14,145.45,145.45,145.45,145.45,1
20150201|2014-05-14 04:00,14,145.6,145.6,145.6,145.6,1
20150201|2014-05-14 05:00,14,145.5,145.5,145.5,145.5,5
20150201|2014-05-14 06:30,14,145.7,145.7,145.7,145.7,1
20150201|2014-05-14 07:00,14,145.725,145.725,145.725,145.725,1
20150201|2014-05-14 07:30,14,145.7,145.75,145.7,145.75,2
20150201|2014-05-14 08:00,14,145.65,145.875,145.6,145.725,12
20150201|2014-05-14 08:30,14,145.85,146.075,145.85,146.075,65
20150201|2014-05-14 09:00,14,145.9,146.1,145.825,145.825,72
20150201|2014-05-14 09:30,14,145.8,146,145.75,146,34
20150201|2014-05-14 10:00,14,146,146.45,146,146.3,101
20150201|2014-05-14 10:30,14,146.225,146.35,146.2,146.2,64
20150201|2014-05-14 11:00,14,146.375,146.425,146.3,146.3,18
20150201|2014-05-14 11:30,14,146.3,146.4,146.25,146.325,9
20150201|2014-05-14 12:00,14,146.35,146.35,146.325,146.325,5
20150201|2014-05-14 12:30,14,146.325,146.325,146.2,146.275,37
20150201|2014-05-14 13:00,14,146.3,146.325,146.225,146.225,27
20150201|2014-05-14 13:30,14,146.275,146.325,146.275,146.325,7
20150201|2014-05-14 14:00,14,146.3,146.35,146.3,146.35,10
20150201|2014-05-14 17:00,15,146.225,146.225,146.225,146.225,1
20150201|2014-05-14 18:30,15,146.225,146.225,146.225,146.225,1
20150201|2014-05-14 19:00,15,146.275,146.3,146.275,146.3,8
20150201|2014-05-14 22:30,15,146.25,146.25,146.25,146.25,2
20150201|2014-05-14 23:00,15,146.275,146.275,146.275,146.275,2
20150201|2014-05-15 01:00,15,146.225,146.25,146.225,146.225,3
20150201|2014-05-15 05:00,15,146.2,146.2,146.125,146.175,8
20150201|2014-05-15 06:00,15,146,146,146,146,1
20150201|2014-05-15 06:30,15,146.075,146.075,146.075,146.075,4
20150201|2014-05-15 07:00,15,146.025,146.025,146.025,146.025,1
20150201|2014-05-15 07:30,15,146.15,146.275,146.025,146.275,15
20150201|2014-05-15 08:00,15,146.3,146.35,146.3,146.35,6
20150201|2014-05-15 08:30,15,146.35,146.35,145.9,145.9,25
20150201|2014-05-15 09:00,15,145.925,146.3,145.525,145.8,223
20150201|2014-05-15 09:30,15,145.85,145.925,145.65,145.675,63
20150201|2014-05-15 10:00,15,145.625,145.675,145.3,145.3,67
20150201|2014-05-15 10:30,15,145.225,145.425,145.175,145.4,71
20150201|2014-05-15 11:00,15,145.4,145.475,145.4,145.425,35
20150201|2014-05-15 11:30,15,145.375,145.375,145.225,145.25,150
20150201|2014-05-15 12:00,15,145.25,145.275,145.15,145.225,55
20150201|2014-05-15 12:30,15,145.25,145.7,145.2,145.65,259
20150201|2014-05-15 13:00,15,145.575,145.725,145.5,145.5,21
20150201|2014-05-15 13:30,15,145.6,145.65,145.6,145.65,2
20150201|2014-05-15 14:00,15,145.7,145.725,145.7,145.725,3
20150201|2014-05-15 15:00,15,145.7,145.7,145.7,145.7,2
20150201|2014-05-16 02:30,16,145.575,145.575,145.575,145.575,1
20150201|2014-05-16 04:00,16,145.6,145.6,145.6,145.6,1
20150201|2014-05-16 06:00,16,145.6,145.6,145.6,145.6,1
20150201|2014-05-16 07:00,16,145.5,145.5,145.5,145.5,1
20150201|2014-05-16 07:30,16,145.6,145.6,145.55,145.55,4
20150201|2014-05-16 08:00,16,145.45,145.45,145.45,145.45,2
20150201|2014-05-16 08:30,16,145.375,145.375,145.075,145.075,25
20150201|2014-05-16 09:00,16,145.125,145.375,145.075,145.375,100
20150201|2014-05-16 09:30,16,145.35,145.375,145.3,145.3,24
20150201|2014-05-16 10:00,16,145.4,145.45,145.25,145.25,89
20150201|2014-05-16 10:30,16,145.3,145.55,145.225,145.55,113
20150201|2014-05-16 11:00,16,145.525,145.525,145.4,145.4,23
20150201|2014-05-16 11:30,16,145.525,145.725,145.525,145.65,195
20150201|2014-05-16 12:00,16,145.65,145.7,145.575,145.675,21
20150201|2014-05-16 12:30,16,145.65,145.8,145.575,145.8,29
20150201|2014-05-16 13:00,16,145.875,145.95,145.725,145.725,31
20150201|2014-05-16 13:30,16,145.7,145.85,145.7,145.85,18
20150201|2014-05-19 09:00,19,145.85,146.375,145.825,146.25,184
20150201|2014-05-19 09:30,19,146.25,146.5,146.25,146.45,113
20150201|2014-05-19 10:00,19,146.5,146.5,146.325,146.325,9
20150201|2014-05-19 10:30,19,146.45,147.325,146.45,147.3,216
20150201|2014-05-19 11:00,19,147.3,147.55,147.075,147.45,144
20150201|2014-05-19 11:30,19,147.425,147.7,147.425,147.575,75
20150201|2014-05-19 12:00,19,147.575,147.575,147.3,147.3,47
20150201|2014-05-19 12:30,19,147.425,147.5,147.3,147.5,42
20150201|2014-05-19 13:00,19,147.5,147.575,147.45,147.525,21
20150201|2014-05-19 13:30,19,147.5,147.5,147.475,147.475,6
20150201|2014-05-19 14:00,19,147.575,147.575,147.575,147.575,1
20150201|2014-05-19 14:30,19,147.4,147.4,147.35,147.35,4
20150201|2014-05-19 15:30,19,147.575,147.6,147.45,147.45,5
20150201|2014-05-19 19:00,20,147.475,147.475,147.475,147.475,2
20150201|2014-05-19 19:30,20,147.45,147.45,147.45,147.45,2
20150201|2014-05-19 20:00,20,147.45,147.45,147.45,147.45,1
20150201|2014-05-19 22:00,20,147.475,147.475,147.475,147.475,1
20150201|2014-05-20 07:30,20,147.4,147.4,147.4,147.4,2
20150201|2014-05-20 08:00,20,147.4,147.4,147.275,147.275,20
20150201|2014-05-20 08:30,20,147.325,147.5,147.3,147.325,20
20150201|2014-05-20 09:00,20,147.4,147.425,147.125,147.275,82
20150201|2014-05-20 09:30,20,147.3,147.475,147.3,147.425,49
20150201|2014-05-20 10:00,20,147.375,147.375,147.2,147.325,34
20150201|2014-05-20 10:30,20,147.3,148,147.25,148,143
20150201|2014-05-20 11:00,20,148,148.025,147.5,147.55,223
20150201|2014-05-20 11:30,20,147.525,147.55,147.275,147.325,34
20150201|2014-05-20 12:00,20,147.325,147.325,146.875,146.95,74
20150201|2014-05-20 12:30,20,146.9,147.2,146.825,147.2,27
20150201|2014-05-20 13:00,20,147.175,147.2,147.1,147.1,8
20150201|2014-05-20 14:00,20,147.05,147.05,147.05,147.05,1
20150201|2014-05-20 14:30,20,147.15,147.15,147.15,147.15,1
20150201|2014-05-21 00:30,21,147.175,147.175,147.15,147.15,8
20150201|2014-05-21 06:00,21,147.05,147.05,147.05,147.05,1
20150201|2014-05-21 07:00,21,147.15,147.15,147.125,147.15,5
20150201|2014-05-21 08:00,21,147.425,147.425,147.3,147.3,3
20150201|2014-05-21 08:30,21,147.3,147.3,147.225,147.225,10
20150201|2014-05-21 09:00,21,147.4,147.625,147.4,147.4,44
20150201|2014-05-21 09:30,21,147.4,147.4,147.275,147.275,26
20150201|2014-05-21 10:00,21,147.25,147.625,147.25,147.625,17
20150201|2014-05-21 10:30,21,147.625,147.775,147.625,147.75,50
20150201|2014-05-21 11:00,21,147.6,147.625,147.45,147.625,24
20150201|2014-05-21 11:30,21,147.55,147.55,147.375,147.375,37
20150201|2014-05-21 12:00,21,147.325,147.4,147.15,147.4,90
20150201|2014-05-21 12:30,21,147.325,147.5,147.225,147.3,41
20150201|2014-05-21 13:00,21,147.225,147.4,147.2,147.4,6
20150201|2014-05-21 14:00,21,147.4,147.4,147.4,147.4,2
20150201|2014-05-21 14:30,21,147.425,147.425,147.425,147.425,1
20150201|2014-05-21 15:00,21,147.5,147.5,147.5,147.5,1
20150201|2014-05-21 15:30,21,147.425,147.425,147.4,147.4,3
20150201|2014-05-21 17:00,22,147.35,147.35,147.325,147.325,9
20150201|2014-05-22 07:30,22,147.475,147.5,147.475,147.5,10
20150201|2014-05-22 08:00,22,147.6,147.6,147.575,147.6,26
20150201|2014-05-22 08:30,22,147.55,147.6,147.4,147.4,62
20150201|2014-05-22 09:00,22,147.4,147.45,147.4,147.45,14
20150201|2014-05-22 09:30,22,147.45,147.525,147.3,147.3,81
20150201|2014-05-22 10:00,22,147.2,147.2,146.525,147.1,271
20150201|2014-05-22 10:30,22,147.15,147.325,147.15,147.225,59
20150201|2014-05-22 11:00,22,147.275,147.275,147.05,147.05,26
20150201|2014-05-22 11:30,22,147,147.15,146.85,147.05,103
20150201|2014-05-22 12:00,22,147.05,147.15,147.025,147.125,35
20150201|2014-05-22 12:30,22,147.1,147.225,147.1,147.125,35
20150201|2014-05-22 13:00,22,147.25,147.275,147.225,147.225,26
20150201|2014-05-22 13:30,22,147.15,147.15,147.15,147.15,10
20150201|2014-05-22 14:00,22,147.15,147.15,147.15,147.15,2
20150201|2014-05-22 15:00,22,147.125,147.125,147.125,147.125,1
20150201|2014-05-22 15:30,22,147.15,147.15,147.15,147.15,2
20150201|2014-05-22 20:30,23,147.05,147.05,147.05,147.05,1
20150201|2014-05-23 07:00,23,147.05,147.05,147.025,147.025,6
20150201|2014-05-23 08:00,23,147.1,147.1,147.025,147.05,11
20150201|2014-05-23 08:30,23,147.125,147.125,146.75,146.85,41
20150201|2014-05-23 09:00,23,146.875,147.05,146.675,146.7,42
20150201|2014-05-23 09:30,23,146.65,146.7,146.475,146.575,58
20150201|2014-05-23 10:00,23,146.55,146.55,146.3,146.4,24
20150201|2014-05-23 10:30,23,146.475,146.475,146.275,146.275,19
20150201|2014-05-23 11:00,23,146.35,146.35,146.175,146.2,22
20150201|2014-05-23 11:30,23,146.25,146.3,146.15,146.3,61
20150201|2014-05-23 12:00,23,146.375,146.375,146.225,146.325,28
20150201|2014-05-23 12:30,23,146.25,146.25,146.05,146.25,99
20150201|2014-05-23 13:00,23,146.225,146.375,146.075,146.15,137
20150201|2014-05-23 13:30,23,146.225,146.225,146.175,146.175,3
20150201|2014-05-27 09:00,27,146.2,146.4,146.025,146.25,89
20150201|2014-05-27 09:30,27,146.25,146.3,146.15,146.2,26
20150201|2014-05-27 10:00,27,146.2,146.325,146.025,146.1,34
20150201|2014-05-27 10:30,27,146.1,146.1,145.9,145.9,85
20150201|2014-05-27 11:00,27,145.95,145.975,145.875,145.875,23
20150201|2014-05-27 11:30,27,145.95,145.95,145.925,145.925,3
20150201|2014-05-27 12:00,27,145.9,146,145.85,146,20
20150201|2014-05-27 12:30,27,146,146.2,146,146.2,40
20150201|2014-05-27 13:00,27,146.2,146.2,146.05,146.1,108
20150201|2014-05-27 14:00,27,146.075,146.075,146.075,146.075,1
20150201|2014-05-27 17:00,28,145.975,145.975,145.975,145.975,1
20150201|2014-05-27 19:00,28,146.1,146.1,146.1,146.1,1
20150201|2014-05-27 19:30,28,146,146,145.975,145.975,2
20150201|2014-05-27 21:00,28,146.3,146.325,146.3,146.325,3
20150201|2014-05-27 23:30,28,146.175,146.175,146.175,146.175,1
20150201|2014-05-28 01:00,28,146.15,146.15,146.15,146.15,1
20150201|2014-05-28 02:30,28,146.175,146.175,146.125,146.125,3
20150201|2014-05-28 06:00,28,146.175,146.175,146.175,146.175,2
20150201|2014-05-28 06:30,28,146.125,146.125,146.125,146.125,1
20150201|2014-05-28 07:00,28,146.275,146.275,146.275,146.275,2
20150201|2014-05-28 07:30,28,146.35,146.425,146.35,146.425,5
20150201|2014-05-28 08:00,28,146.425,146.675,146.425,146.525,19
20150201|2014-05-28 08:30,28,146.6,146.7,146.5,146.65,63
20150201|2014-05-28 09:00,28,146.575,146.575,146.3,146.35,71
20150201|2014-05-28 09:30,28,146.25,146.45,146.25,146.45,27
20150201|2014-05-28 10:00,28,146.45,146.575,146.425,146.5,35
20150201|2014-05-28 10:30,28,146.475,146.7,146.475,146.55,69
20150201|2014-05-28 11:00,28,146.575,146.625,146.575,146.625,21
20150201|2014-05-28 11:30,28,146.6,146.6,146.6,146.6,1
20150201|2014-05-28 12:00,28,146.525,146.525,146.525,146.525,9
20150201|2014-05-28 12:30,28,146.525,146.75,146.5,146.675,92
20150201|2014-05-28 13:00,28,146.675,146.7,146.65,146.65,23
20150201|2014-05-28 14:00,28,146.625,146.625,146.625,146.625,1
20150201|2014-05-28 14:30,28,146.7,146.7,146.7,146.7,5
20150201|2014-05-28 15:00,28,146.7,146.75,146.7,146.75,9
20150201|2014-05-28 15:30,28,146.825,146.9,146.825,146.85,15
20150201|2014-05-28 17:00,29,146.75,146.8,146.75,146.8,5
20150201|2014-05-28 18:00,29,147,147,147,147,1
20150201|2014-05-28 18:30,29,147.025,147.025,147,147,3
20150201|2014-05-28 19:00,29,147.075,147.35,147.075,147.35,27
20150201|2014-05-28 19:30,29,147.45,147.45,147.35,147.35,7
20150201|2014-05-28 20:00,29,147.475,147.475,147.475,147.475,4
20150201|2014-05-28 21:00,29,147.25,147.25,147.25,147.25,2
20150201|2014-05-28 23:00,29,147.325,147.325,147.325,147.325,1
20150201|2014-05-29 00:30,29,147.375,147.375,147.375,147.375,1
20150201|2014-05-29 03:00,29,147.375,147.375,147.375,147.375,1
20150201|2014-05-29 06:00,29,147.2,147.2,147.2,147.2,1
20150201|2014-05-29 06:30,29,147.15,147.15,147.15,147.15,3
20150201|2014-05-29 07:00,29,147.2,147.3,147.2,147.25,12
20150201|2014-05-29 07:30,29,147.25,147.45,147.2,147.25,23
20150201|2014-05-29 08:00,29,147.4,147.6,147.4,147.55,29
20150201|2014-05-29 08:30,29,147.55,147.625,147.5,147.5,38
20150201|2014-05-29 09:00,29,147.575,147.85,147.525,147.85,97
20150201|2014-05-29 09:30,29,147.85,147.875,147.525,147.75,50
20150201|2014-05-29 10:00,29,147.8,148.025,147.75,147.95,116
20150201|2014-05-29 10:30,29,147.95,147.95,147.75,147.75,144
20150201|2014-05-29 11:00,29,147.8,147.875,147.75,147.825,159
20150201|2014-05-29 11:30,29,147.825,147.9,147.75,147.75,74
20150201|2014-05-29 12:00,29,147.725,147.825,147.7,147.7,60
20150201|2014-05-29 12:30,29,147.7,147.85,147.65,147.8,218
20150201|2014-05-29 13:00,29,147.725,147.75,147.6,147.7,120
20150201|2014-05-29 13:30,29,147.725,147.725,147.65,147.65,11
20150201|2014-05-29 14:00,29,147.65,147.65,147.65,147.65,2
20150201|2014-05-29 14:30,29,147.7,147.85,147.7,147.85,16
20150201|2014-05-29 15:00,29,147.9,147.9,147.825,147.875,7
20150201|2014-05-29 15:30,29,147.875,147.875,147.75,147.8,5
20150201|2014-05-29 17:00,30,147.65,147.7,147.6,147.7,12
20150201|2014-05-29 17:30,30,147.875,147.875,147.875,147.875,1
20150201|2014-05-29 19:00,30,147.9,147.9,147.9,147.9,3
20150201|2014-05-29 19:30,30,147.975,148,147.975,148,3
20150201|2014-05-30 05:00,30,147.975,147.975,147.975,147.975,1
20150201|2014-05-30 05:30,30,147.95,147.95,147.95,147.95,2
20150201|2014-05-30 06:30,30,147.95,147.95,147.65,147.65,11
20150201|2014-05-30 07:00,30,147.6,147.6,147.525,147.6,22
20150201|2014-05-30 07:30,30,147.575,147.575,147.55,147.55,23
20150201|2014-05-30 08:00,30,147.525,147.525,147.45,147.45,39
20150201|2014-05-30 08:30,30,147.35,147.4,147.2,147.2,47
20150201|2014-05-30 09:00,30,147.2,147.45,147.075,147.45,51
20150201|2014-05-30 09:30,30,147.3,147.525,147.25,147.25,49
20150201|2014-05-30 10:00,30,147.2,147.25,147.125,147.125,13
20150201|2014-05-30 10:30,30,147.15,147.275,147.1,147.275,39
20150201|2014-05-30 11:00,30,147.275,147.35,147.275,147.35,12
20150201|2014-05-30 11:30,30,147.25,147.525,147.225,147.525,77
20150201|2014-05-30 12:00,30,147.525,147.625,147.45,147.475,65
20150201|2014-05-30 12:30,30,147.475,147.7,147.4,147.525,73
20150201|2014-05-30 13:00,30,147.525,147.525,147.45,147.5,57
20150201|2014-05-30 13:30,30,147.525,147.55,147.5,147.5,10
20150201|2014-06-02 09:00,2,147.25,147.7,147.05,147.225,99
20150201|2014-06-02 09:30,2,147.25,147.45,147.15,147.4,126
20150201|2014-06-02 10:00,2,147.4,147.525,147.3,147.4,31
20150201|2014-06-02 10:30,2,147.425,147.425,147.4,147.4,6
20150201|2014-06-02 11:00,2,147.4,147.525,147.375,147.525,25
20150201|2014-06-02 11:30,2,147.45,147.575,147.4,147.575,26
20150201|2014-06-02 12:00,2,147.575,147.6,147.5,147.6,36
20150201|2014-06-02 12:30,2,147.55,147.775,147.55,147.75,60
20150201|2014-06-02 13:00,2,147.75,147.825,147.65,147.65,45
20150201|2014-06-02 13:30,2,147.65,147.7,147.625,147.625,4
20150201|2014-06-02 14:00,2,147.65,147.75,147.65,147.75,5
20150201|2014-06-02 14:30,2,147.775,147.775,147.775,147.775,1
20150201|2014-06-02 17:00,3,147.85,147.85,147.85,147.85,4
20150201|2014-06-03 01:00,3,147.9,147.9,147.9,147.9,1
20150201|2014-06-03 06:00,3,147.925,147.925,147.925,147.925,2
20150201|2014-06-03 06:30,3,147.875,147.875,147.875,147.875,3
20150201|2014-06-03 07:00,3,147.875,148,147.875,148,6
20150201|2014-06-03 07:30,3,147.875,147.875,147.875,147.875,1
20150201|2014-06-03 08:30,3,147.95,148.075,147.95,148.075,22
20150201|2014-06-03 09:00,3,148.1,148.4,147.675,147.975,233
20150201|2014-06-03 09:30,3,147.95,147.95,147.5,147.7,120
20150201|2014-06-03 10:00,3,147.8,147.825,147.575,147.75,36
20150201|2014-06-03 10:30,3,147.75,147.825,147.625,147.75,31
20150201|2014-06-03 11:00,3,147.875,147.95,147.675,147.7,39
20150201|2014-06-03 11:30,3,147.725,147.85,147.675,147.85,53
20150201|2014-06-03 12:00,3,147.85,147.95,147.85,147.95,306
20150201|2014-06-03 12:30,3,147.95,148.1,147.95,148.025,204
20150201|2014-06-03 13:00,3,148.05,148.125,147.95,147.95,63
20150201|2014-06-03 14:00,3,148.025,148.025,147.975,147.975,2
20150201|2014-06-03 17:30,4,147.925,147.925,147.925,147.925,2
20150201|2014-06-03 18:30,4,147.875,147.875,147.875,147.875,2
20150201|2014-06-03 23:00,4,148,148,148,148,1
20150201|2014-06-04 00:00,4,148.075,148.075,148.075,148.075,1
20150201|2014-06-04 01:00,4,147.95,147.95,147.95,147.95,2
20150201|2014-06-04 01:30,4,147.925,147.925,147.925,147.925,3
20150201|2014-06-04 06:00,4,148.025,148.025,148.025,148.025,2
20150201|2014-06-04 06:30,4,148.025,148.025,148.025,148.025,2
20150201|2014-06-04 07:30,4,148.075,148.075,148.075,148.075,2
20150201|2014-06-04 08:00,4,148.075,148.075,148.075,148.075,6
20150201|2014-06-04 08:30,4,148.2,148.225,148.125,148.15,14
20150201|2014-06-04 09:00,4,148.15,148.15,147.675,147.825,53
20150201|2014-06-04 09:30,4,147.9,148.1,147.75,147.975,57
20150201|2014-06-04 10:00,4,147.975,148.2,147.975,148.1,18
20150201|2014-06-04 10:30,4,148.025,148.1,147.925,147.925,37
20150201|2014-06-04 11:00,4,147.85,148.125,147.45,148.125,108
20150201|2014-06-04 11:30,4,148.05,148.325,148.025,148.325,61
20150201|2014-06-04 12:00,4,148.275,148.425,148.25,148.425,75
20150201|2014-06-04 12:30,4,148.375,148.55,148.325,148.55,113
20150201|2014-06-04 13:00,4,148.55,148.65,148.55,148.55,59
20150201|2014-06-04 13:30,4,148.625,148.625,148.625,148.625,2
20150201|2014-06-04 14:30,4,148.7,148.7,148.5,148.5,6
20150201|2014-06-04 15:00,4,148.525,148.525,148.525,148.525,1
20150201|2014-06-04 15:30,4,148.575,148.575,148.525,148.525,6
20150201|2014-06-04 21:00,5,148.525,148.525,148.525,148.525,3
20150201|2014-06-04 21:30,5,148.475,148.475,148.475,148.475,6
20150201|2014-06-04 23:30,5,148.65,148.7,148.65,148.7,2
20150201|2014-06-05 02:30,5,148.65,148.65,148.65,148.65,1
20150201|2014-06-05 03:30,5,148.6,148.625,148.6,148.625,2
20150201|2014-06-05 04:00,5,148.6,148.6,148.6,148.6,3
20150201|2014-06-05 06:00,5,148.65,148.65,148.625,148.625,3
20150201|2014-06-05 06:30,5,148.7,148.7,148.7,148.7,1
20150201|2014-06-05 07:00,5,148.65,148.675,148.6,148.6,6
20150201|2014-06-05 07:30,5,148.675,148.775,148.6,148.775,17
20150201|2014-06-05 08:00,5,148.775,148.825,148.775,148.775,13
20150201|2014-06-05 08:30,5,148.8,148.9,148.675,148.675,41
20150201|2014-06-05 09:00,5,148.65,148.975,148.625,148.975,99
20150201|2014-06-05 09:30,5,148.925,149.15,148.6,148.65,90
20150201|2014-06-05 10:00,5,148.6,149,148.6,149,230
20150201|2014-06-05 10:30,5,149.05,149.125,149,149,80
20150201|2014-06-05 11:00,5,149.05,149.15,148.95,149.05,26
20150201|2014-06-05 11:30,5,149.025,149.075,149.025,149.075,11
20150201|2014-06-05 12:00,5,149.125,149.2,149.025,149.075,28
20150201|2014-06-05 12:30,5,149.15,149.425,149.05,149.4,115
20150201|2014-06-05 13:00,5,149.4,149.45,149.275,149.275,26
20150201|2014-06-05 13:30,5,149.325,149.4,149.175,149.4,18
20150201|2014-06-05 14:00,5,149.35,149.425,149.35,149.425,6
20150201|2014-06-05 14:30,5,149.45,149.475,149.4,149.475,14
20150201|2014-06-05 15:00,5,149.3,149.3,149.25,149.25,4
20150201|2014-06-05 15:30,5,149.25,149.25,149.15,149.15,5
20150201|2014-06-05 17:30,6,148.95,148.95,148.8,148.8,7
20150201|2014-06-05 18:00,6,149.05,149.075,149.05,149.075,2
20150201|2014-06-05 18:30,6,149.05,149.05,149.05,149.05,6
20150201|2014-06-05 19:00,6,149.05,149.05,149.05,149.05,2
20150201|2014-06-05 19:30,6,149.125,149.25,149.125,149.25,8
20150201|2014-06-05 22:30,6,149.475,149.475,149.475,149.475,2
20150201|2014-06-05 23:30,6,149.475,149.475,149.475,149.475,1
20150201|2014-06-06 00:30,6,149.5,149.5,149.5,149.5,2
20150201|2014-06-06 02:00,6,149.5,149.5,149.5,149.5,2
20150201|2014-06-06 02:30,6,149.4,149.4,149.4,149.4,1
20150201|2014-06-06 03:30,6,149.5,149.5,149.5,149.5,1
20150201|2014-06-06 06:00,6,149.375,149.45,149.375,149.45,4
20150201|2014-06-06 06:30,6,149.4,149.4,149.25,149.275,19
20150201|2014-06-06 07:00,6,149.25,149.25,149.25,149.25,2
20150201|2014-06-06 07:30,6,149.375,149.375,149.375,149.375,1
20150201|2014-06-06 08:00,6,149.2,149.2,149.075,149.075,11
20150201|2014-06-06 08:30,6,149.05,149.1,148.85,149.1,32
20150201|2014-06-06 09:00,6,149.15,149.4,149.05,149.1,83
20150201|2014-06-06 09:30,6,149.125,149.125,148.85,148.875,113
20150201|2014-06-06 10:00,6,148.875,149,148.75,148.85,57
20150201|2014-06-06 10:30,6,148.85,149.075,148.825,148.95,40
20150201|2014-06-06 11:00,6,149,149.175,149,149.125,37
20150201|2014-06-06 11:30,6,149.15,149.45,149.15,149.45,108
20150201|2014-06-06 12:00,6,149.425,149.425,149.2,149.225,34
20150201|2014-06-06 12:30,6,149.25,149.35,148.925,148.925,135
20150201|2014-06-06 13:00,6,149.05,149.35,149.025,149.3,165
20150201|2014-06-06 13:30,6,149.3,149.325,149.275,149.275,13
20150201|2014-06-09 09:00,9,149.175,149.625,149.025,149.475,163
20150201|2014-06-09 09:30,9,149.525,150,149.5,150,139
20150201|2014-06-09 10:00,9,150.025,150.025,149.425,149.775,187
20150201|2014-06-09 10:30,9,149.875,149.9,149.35,149.45,72
20150201|2014-06-09 11:00,9,149.575,149.8,149.525,149.625,125
20150201|2014-06-09 11:30,9,149.725,150,149.7,150,97
20150201|2014-06-09 12:00,9,150,150.225,149.975,150.175,128
20150201|2014-06-09 12:30,9,150.175,150.375,150.1,150.275,308
20150201|2014-06-09 13:00,9,150.2,150.375,150.2,150.3,56
20150201|2014-06-09 13:30,9,150.325,150.55,150.325,150.525,35
20150201|2014-06-09 14:00,9,150.525,150.525,150.425,150.425,12
20150201|2014-06-09 14:30,9,150.5,150.525,150.5,150.525,3
20150201|2014-06-09 15:30,9,150.525,150.525,150.525,150.525,1
20150201|2014-06-09 17:00,10,150.3,150.45,150.3,150.35,10
20150201|2014-06-09 17:30,10,150.35,150.35,150.35,150.35,2
20150201|2014-06-09 18:00,10,150.325,150.325,150.325,150.325,2
20150201|2014-06-09 19:30,10,150.475,150.475,150.475,150.475,2
20150201|2014-06-09 21:00,10,150.375,150.375,150.375,150.375,1
20150201|2014-06-09 22:30,10,150.375,150.4,150.375,150.4,6
20150201|2014-06-09 23:30,10,150.35,150.4,150.35,150.4,8
20150201|2014-06-10 06:00,10,150.175,150.2,150.175,150.2,5
20150201|2014-06-10 06:30,10,150.225,150.225,150.225,150.225,1
20150201|2014-06-10 07:00,10,150.225,150.225,150.225,150.225,2
20150201|2014-06-10 07:30,10,150.1,150.1,149.925,149.975,7
20150201|2014-06-10 08:00,10,149.975,150.05,149.925,150,27
20150201|2014-06-10 08:30,10,149.875,150,149.85,150,47
20150201|2014-06-10 09:00,10,150,150.325,150,150.2,71
20150201|2014-06-10 09:30,10,150.225,150.3,149.8,149.9,205
20150201|2014-06-10 10:00,10,149.95,150.3,149.9,150.3,312
20150201|2014-06-10 10:30,10,150.25,150.425,150.15,150.425,164
20150201|2014-06-10 11:00,10,150.425,150.8,150.35,150.8,170
20150201|2014-06-10 11:30,10,150.85,151.05,150.7,150.75,192
20150201|2014-06-10 12:00,10,150.725,150.75,150.7,150.7,37
20150201|2014-06-10 12:30,10,150.75,150.875,150.675,150.675,242
20150201|2014-06-10 13:00,10,150.725,150.775,150.675,150.7,89
20150201|2014-06-10 13:30,10,150.8,150.925,150.8,150.9,30
20150201|2014-06-10 14:00,10,150.925,150.925,150.925,150.925,1
20150201|2014-06-10 14:30,10,150.9,150.925,150.9,150.925,5
20150201|2014-06-10 15:00,10,150.95,150.95,150.95,150.95,2
20150201|2014-06-10 15:30,10,150.9,150.9,150.8,150.8,6
20150201|2014-06-10 17:30,11,150.7,150.7,150.7,150.7,1
20150201|2014-06-10 18:00,11,150.625,150.625,150.55,150.55,8
20150201|2014-06-10 19:30,11,150.55,150.55,150.525,150.525,3
20150201|2014-06-10 22:30,11,150.5,150.5,150.5,150.5,2
20150201|2014-06-10 23:00,11,150.5,150.5,150.45,150.45,6
20150201|2014-06-11 04:30,11,150.45,150.45,150.45,150.45,4
20150201|2014-06-11 05:00,11,150.45,150.45,150.45,150.45,1
20150201|2014-06-11 05:30,11,150.45,150.475,150.45,150.475,2
20150201|2014-06-11 06:00,11,150.475,150.475,150.225,150.225,9
20150201|2014-06-11 06:30,11,150.25,150.25,150.25,150.25,4
20150201|2014-06-11 07:00,11,150.4,150.4,150.4,150.4,2
20150201|2014-06-11 07:30,11,150.45,150.475,150.45,150.475,2
20150201|2014-06-11 08:00,11,150.525,150.6,150.525,150.6,5
20150201|2014-06-11 08:30,11,150.6,150.6,150.4,150.425,26
20150201|2014-06-11 09:00,11,150.425,150.5,150.15,150.475,137
20150201|2014-06-11 09:30,11,150.4,150.4,150.225,150.35,130
20150201|2014-06-11 10:00,11,150.325,150.575,150.325,150.525,125
20150201|2014-06-11 10:30,11,150.55,150.85,150.55,150.85,100
20150201|2014-06-11 11:00,11,150.85,150.9,150.5,150.65,191
20150201|2014-06-11 11:30,11,150.625,150.625,150.25,150.575,492
20150201|2014-06-11 12:00,11,150.475,150.775,150.325,150.625,201
20150201|2014-06-11 12:30,11,150.65,150.825,150.55,150.8,338
20150201|2014-06-11 13:00,11,150.75,150.875,150.75,150.825,229
20150201|2014-06-11 13:30,11,150.825,150.85,150.7,150.775,65
20150201|2014-06-11 14:00,11,150.775,150.775,150.7,150.775,33
20150201|2014-06-11 14:30,11,150.775,150.85,150.775,150.825,11
20150201|2014-06-11 15:00,11,150.825,150.825,150.825,150.825,2
20150201|2014-06-11 15:30,11,150.775,150.825,150.725,150.725,8
20150201|2014-06-11 17:00,12,150.8,151,150.8,151,7
20150201|2014-06-11 17:30,12,151,151,151,151,1
20150201|2014-06-11 19:00,12,151,151,151,151,1
20150201|2014-06-11 19:30,12,151.025,151.025,151.025,151.025,1
20150201|2014-06-11 20:00,12,151.125,151.125,151.1,151.1,3
20150201|2014-06-11 21:30,12,150.925,150.925,150.925,150.925,1
20150201|2014-06-11 22:30,12,150.9,150.9,150.875,150.875,2
20150201|2014-06-12 04:00,12,150.875,150.875,150.875,150.875,4
20150201|2014-06-12 04:30,12,150.85,150.85,150.85,150.85,1
20150201|2014-06-12 05:00,12,150.9,150.9,150.9,150.9,2
20150201|2014-06-12 05:30,12,150.825,150.825,150.825,150.825,1
20150201|2014-06-12 06:00,12,150.825,150.85,150.775,150.8,12
20150201|2014-06-12 06:30,12,150.75,150.775,150.75,150.775,4
20150201|2014-06-12 07:00,12,150.975,150.975,150.975,150.975,1
20150201|2014-06-12 07:30,12,150.975,151.05,150.9,150.9,29
20150201|2014-06-12 08:00,12,150.9,151,150.85,151,30
20150201|2014-06-12 08:30,12,151,151.125,150.875,150.9,90
20150201|2014-06-12 09:00,12,150.875,151.25,150.8,151.2,235
20150201|2014-06-12 09:30,12,151.25,151.35,151.025,151.15,483
20150201|2014-06-12 10:00,12,151.2,151.4,151.075,151.375,138
20150201|2014-06-12 10:30,12,151.4,151.4,151.325,151.375,90
20150201|2014-06-12 11:00,12,151.375,151.5,151.35,151.45,300
20150201|2014-06-12 11:30,12,151.5,152.1,151.475,151.975,240
20150201|2014-06-12 12:00,12,151.95,152.225,151.75,152.125,369
20150201|2014-06-12 12:30,12,152.075,152.825,152.025,152.5,993
20150201|2014-06-12 13:00,12,152.525,152.675,152.275,152.625,99
20150201|2014-06-12 13:30,12,152.4,152.7,152.4,152.6,32
20150201|2014-06-12 14:00,12,152.575,152.6,152.575,152.6,8
20150201|2014-06-12 15:00,12,152.575,152.575,152.325,152.5,9
20150201|2014-06-12 15:30,12,152.5,152.5,152.5,152.5,2
20150201|2014-06-12 17:00,13,152.5,152.65,152.475,152.475,12
20150201|2014-06-12 17:30,13,152.575,152.575,152.575,152.575,1
20150201|2014-06-12 19:00,13,152.6,152.65,152.6,152.65,7
20150201|2014-06-12 19:30,13,152.575,152.575,152.575,152.575,1
20150201|2014-06-12 21:00,13,152.7,152.75,152.7,152.75,8
20150201|2014-06-12 21:30,13,152.8,152.8,152.75,152.75,5
20150201|2014-06-12 22:00,13,152.75,152.75,152.75,152.75,18
20150201|2014-06-12 22:30,13,152.575,152.575,152.55,152.55,8
20150201|2014-06-12 23:30,13,152.6,152.6,152.6,152.6,1
20150201|2014-06-13 01:00,13,152.525,152.525,152.5,152.5,3
20150201|2014-06-13 01:30,13,152.6,152.6,152.6,152.6,1
20150201|2014-06-13 05:00,13,152.675,152.675,152.675,152.675,1
20150201|2014-06-13 06:00,13,152.5,152.5,152.475,152.475,5
20150201|2014-06-13 06:30,13,152.45,152.45,152.4,152.4,2
20150201|2014-06-13 07:00,13,152.5,152.525,152.3,152.325,16
20150201|2014-06-13 07:30,13,152.375,152.45,152.15,152.45,22
20150201|2014-06-13 08:00,13,152.45,152.875,152.45,152.8,13
20150201|2014-06-13 08:30,13,152.825,153,152.525,152.75,41
20150201|2014-06-13 09:00,13,152.775,152.775,152.2,152.575,72
20150201|2014-06-13 09:30,13,152.6,152.775,152.475,152.775,71
20150201|2014-06-13 10:00,13,152.775,153.3,152.775,153.2,291
20150201|2014-06-13 10:30,13,153.2,153.45,153.125,153.45,206
20150201|2014-06-13 11:00,13,153.45,153.45,153.25,153.4,226
20150201|2014-06-13 11:30,13,153.425,153.475,153.025,153.375,330
20150201|2014-06-13 12:00,13,153.375,153.525,153.25,153.35,320
20150201|2014-06-13 12:30,13,153.45,153.5,153.3,153.4,91
20150201|2014-06-13 13:00,13,153.475,153.475,153.25,153.4,442
20150201|2014-06-13 13:30,13,153.4,153.425,153.275,153.275,14
20150201|2014-06-16 09:00,16,153.25,153.475,153.2,153.3,178
20150201|2014-06-16 09:30,16,153.25,153.475,152.95,153.4,105
20150201|2014-06-16 10:00,16,153.35,153.525,153.325,153.5,229
20150201|2014-06-16 10:30,16,153.5,153.625,153.5,153.5,171
20150201|2014-06-16 11:00,16,153.45,153.575,153.35,153.5,137
20150201|2014-06-16 11:30,16,153.625,153.825,153.625,153.75,187
20150201|2014-06-16 12:00,16,153.75,153.75,153.55,153.55,53
20150201|2014-06-16 12:30,16,153.55,153.625,153.4,153.575,137
20150201|2014-06-16 13:00,16,153.475,153.625,153.325,153.325,51
20150201|2014-06-16 13:30,16,153.325,153.35,153.3,153.3,13
20150201|2014-06-16 14:00,16,153.325,153.325,153.275,153.275,10
20150201|2014-06-16 14:30,16,153.35,153.375,153.325,153.375,5
20150201|2014-06-16 15:00,16,153.35,153.5,153.35,153.375,16
20150201|2014-06-16 15:30,16,153.55,153.55,153.55,153.55,4
20150201|2014-06-16 17:00,17,153.525,153.525,153.525,153.525,3
20150201|2014-06-16 17:30,17,153.475,153.475,153.425,153.425,3
20150201|2014-06-16 18:00,17,153.4,153.4,153.35,153.35,4
20150201|2014-06-16 19:00,17,153.525,153.7,153.525,153.7,7
20150201|2014-06-16 19:30,17,153.7,153.7,153.7,153.7,2
20150201|2014-06-16 20:30,17,153.65,153.65,153.65,153.65,1
20150201|2014-06-16 21:00,17,153.7,153.7,153.7,153.7,1
20150201|2014-06-16 21:30,17,153.725,153.75,153.725,153.75,3
20150201|2014-06-16 22:00,17,153.75,154.2,153.75,154.2,71
20150201|2014-06-17 07:00,17,153.35,153.375,153.35,153.375,6
20150201|2014-06-17 07:30,17,153.825,153.975,153.825,153.975,7
20150201|2014-06-17 08:00,17,153.8,153.875,153.775,153.875,4
20150201|2014-06-17 08:30,17,153.775,153.925,153.75,153.925,14
20150201|2014-06-17 09:00,17,153.875,154.125,153.55,153.625,319
20150201|2014-06-17 09:30,17,153.625,153.75,153.025,153.6,122
20150201|2014-06-17 10:00,17,153.65,153.725,153.25,153.5,72
20150201|2014-06-17 10:30,17,153.525,153.525,152.85,152.925,178
20150201|2014-06-17 11:00,17,152.875,153.15,152.875,153.025,85
20150201|2014-06-17 11:30,17,153.1,153.15,152.575,152.75,108
20150201|2014-06-17 12:00,17,152.75,152.775,152.4,152.425,62
20150201|2014-06-17 12:30,17,152.625,152.775,152.275,152.35,283
20150201|2014-06-17 13:00,17,152.4,152.425,152.325,152.4,53
20150201|2014-06-17 13:30,17,152.45,152.45,152.3,152.3,46
20150201|2014-06-17 14:00,17,152.3,152.3,152.15,152.15,11
20150201|2014-06-17 14:30,17,152.15,152.15,152.125,152.125,9
20150201|2014-06-17 15:00,17,152.275,152.275,152.175,152.175,3
20150201|2014-06-17 15:30,17,152.1,152.225,151.95,152.225,30
20150201|2014-06-17 17:30,18,152.15,152.175,152.15,152.175,3
20150201|2014-06-17 18:00,18,152.05,152.05,151.95,151.95,3
20150201|2014-06-18 06:00,18,152.35,152.475,152.35,152.475,7
20150201|2014-06-18 06:30,18,152.475,152.55,152.25,152.25,14
20150201|2014-06-18 07:00,18,152.225,152.225,152.175,152.175,6
20150201|2014-06-18 07:30,18,152.35,152.35,152.3,152.3,3
20150201|2014-06-18 08:00,18,152.25,152.25,152.2,152.2,3
20150201|2014-06-18 08:30,18,152.175,152.225,152,152,15
20150201|2014-06-18 09:00,18,152,152.125,151.125,151.15,251
20150201|2014-06-18 09:30,18,151.125,151.125,150.4,150.4,248
20150201|2014-06-18 10:00,18,150.425,150.775,150.4,150.75,92
20150201|2014-06-18 10:30,18,150.725,150.725,149.95,150.15,69
20150201|2014-06-18 11:00,18,150.15,150.175,149.925,150.1,519
20150201|2014-06-18 11:30,18,150.125,150.15,149.95,149.95,201
20150201|2014-06-18 12:00,18,150.025,151.025,150.025,150.825,281
20150201|2014-06-18 12:30,18,150.8,151.025,150.725,150.75,71
20150201|2014-06-18 13:00,18,150.75,150.85,150.675,150.775,27
20150201|2014-06-18 14:00,18,150.725,150.875,150.725,150.775,4
20150201|2014-06-18 14:30,18,150.925,151.05,150.925,151.05,7
20150201|2014-06-18 15:00,18,150.85,151.15,150.85,151.075,17
20150201|2014-06-18 15:30,18,151.05,151.05,151.05,151.05,2
20150201|2014-06-18 17:30,19,151.15,151.15,151.15,151.15,1
20150201|2014-06-18 18:00,19,151.1,151.1,151.1,151.1,2
20150201|2014-06-18 18:30,19,151.2,151.2,151.2,151.2,1
20150201|2014-06-18 19:00,19,151.2,151.35,151.2,151.3,14
20150201|2014-06-18 19:30,19,151.225,151.225,151.05,151.1,49
20150201|2014-06-18 22:30,19,151.2,151.2,151.2,151.2,2
20150201|2014-06-19 01:00,19,151.25,151.25,151.25,151.25,1
20150201|2014-06-19 03:30,19,151.25,151.25,151.25,151.25,4
20150201|2014-06-19 05:00,19,151.3,151.3,151.3,151.3,1
20150201|2014-06-19 05:30,19,151.3,151.325,151.3,151.325,6
20150201|2014-06-19 06:00,19,151.35,151.375,151.175,151.175,21
20150201|2014-06-19 07:00,19,151.15,151.15,151.15,151.15,3
20150201|2014-06-19 07:30,19,151.2,151.475,151.2,151.475,15
20150201|2014-06-19 08:00,19,151.5,151.725,151.4,151.6,93
20150201|2014-06-19 08:30,19,151.575,152.1,151.55,152.025,106
20150201|2014-06-19 09:00,19,151.95,152.425,151.95,152.425,152
20150201|2014-06-19 09:30,19,152.4,152.775,152.225,152.775,151
20150201|2014-06-19 10:00,19,152.6,152.95,152.425,152.85,208
20150201|2014-06-19 10:30,19,152.9,152.9,152.575,152.65,70
20150201|2014-06-19 11:00,19,152.65,152.65,152.6,152.65,9
20150201|2014-06-19 11:30,19,152.65,152.7,151.875,151.875,144
20150201|2014-06-19 12:00,19,151.9,152.025,151.725,151.775,90
20150201|2014-06-19 12:30,19,151.9,152.25,151.65,152.25,95
20150201|2014-06-19 13:00,19,152.175,152.225,152.1,152.1,32
20150201|2014-06-19 13:30,19,152.175,152.175,152.175,152.175,2
20150201|2014-06-19 14:00,19,152.15,152.15,152,152,4
20150201|2014-06-19 14:30,19,151.975,152.175,151.95,152.175,5
20150201|2014-06-19 15:00,19,152.05,152.05,152.025,152.05,5
20150201|2014-06-19 15:30,19,152.125,152.225,152.125,152.225,6
20150201|2014-06-19 19:30,20,152.25,152.275,152.2,152.275,6
20150201|2014-06-19 23:00,20,152.2,152.2,152.2,152.2,1
20150201|2014-06-20 01:00,20,152.175,152.175,152.025,152.025,2
20150201|2014-06-20 07:00,20,151.8,151.8,151.7,151.7,8
20150201|2014-06-20 07:30,20,151.95,151.95,151.95,151.95,3
20150201|2014-06-20 08:00,20,152.125,152.5,152.125,152.45,9
20150201|2014-06-20 08:30,20,152.5,152.5,152.275,152.275,91
20150201|2014-06-20 09:00,20,152.325,152.4,151.55,151.55,206
20150201|2014-06-20 09:30,20,151.45,151.9,151.4,151.675,253
20150201|2014-06-20 10:00,20,151.675,151.775,151.625,151.75,290
20150201|2014-06-20 10:30,20,151.75,152.075,151.725,151.725,124
20150201|2014-06-20 11:00,20,151.725,151.725,151.575,151.575,90
20150201|2014-06-20 11:30,20,151.85,151.875,151.775,151.775,46
20150201|2014-06-20 12:00,20,151.8,151.875,151.525,151.675,100
20150201|2014-06-20 12:30,20,151.6,151.9,151.55,151.9,115
20150201|2014-06-20 13:00,20,151.9,151.925,151.75,151.825,50
20150201|2014-06-20 13:30,20,151.825,151.825,151.75,151.8,21
20150201|2014-06-23 09:00,23,151.625,152.7,151.625,152.65,128
20150201|2014-06-23 09:30,23,152.7,152.725,152.575,152.7,52
20150201|2014-06-23 10:00,23,152.675,152.7,152.375,152.475,111
20150201|2014-06-23 10:30,23,152.475,152.6,152.425,152.45,112
20150201|2014-06-23 11:00,23,152.475,152.55,152.475,152.5,42
20150201|2014-06-23 11:30,23,152.525,152.575,152.525,152.525,40
20150201|2014-06-23 12:00,23,152.525,152.625,152.525,152.6,75
20150201|2014-06-23 12:30,23,152.525,152.725,152.525,152.725,154
20150201|2014-06-23 13:00,23,152.7,152.75,152.675,152.75,45
20150201|2014-06-23 13:30,23,152.725,152.75,152.7,152.7,13
20150201|2014-06-23 14:00,23,152.7,152.775,152.675,152.775,26
20150201|2014-06-23 15:30,23,152.725,152.75,152.7,152.75,14
20150201|2014-06-23 18:00,24,152.9,152.9,152.9,152.9,13
20150201|2014-06-23 19:00,24,152.825,152.825,152.825,152.825,4
20150201|2014-06-23 20:30,24,152.9,152.9,152.9,152.9,2
20150201|2014-06-23 22:00,24,152.8,152.8,152.8,152.8,2
20150201|2014-06-24 03:30,24,152.925,152.925,152.875,152.875,5
20150201|2014-06-24 04:30,24,152.875,152.875,152.875,152.875,2
20150201|2014-06-24 05:00,24,152.875,152.875,152.8,152.8,3
20150201|2014-06-24 06:00,24,152.85,152.85,152.85,152.85,3
20150201|2014-06-24 06:30,24,152.875,152.9,152.875,152.9,4
20150201|2014-06-24 07:00,24,153,153,152.925,152.975,8
20150201|2014-06-24 07:30,24,153,153,152.975,153,18
20150201|2014-06-24 08:00,24,152.975,153.45,152.925,153.45,29
20150201|2014-06-24 08:30,24,153.45,153.7,153.35,153.7,116
20150201|2014-06-24 09:00,24,153.725,153.95,153.65,153.725,97
20150201|2014-06-24 09:30,24,153.725,153.875,153.65,153.85,220
20150201|2014-06-24 10:00,24,153.8,153.85,153.6,153.825,148
20150201|2014-06-24 10:30,24,153.85,153.925,153.725,153.75,249
20150201|2014-06-24 11:00,24,153.925,153.975,153.725,153.9,311
20150201|2014-06-24 11:30,24,153.9,153.975,153.85,153.95,225
20150201|2014-06-24 12:00,24,153.975,154.175,153.925,154.175,302
20150201|2014-06-24 12:30,24,154.2,154.3,153.975,154.3,174
20150201|2014-06-24 13:00,24,154.3,154.3,153.725,153.825,74
20150201|2014-06-24 13:30,24,153.95,153.95,153.9,153.95,14
20150201|2014-06-24 14:00,24,154,154,154,154,4
20150201|2014-06-24 14:30,24,154.1,154.125,154.1,154.125,10
20150201|2014-06-24 15:00,24,153.925,153.925,153.775,153.9,33
20150201|2014-06-24 15:30,24,153.9,153.925,153.9,153.925,23
20150201|2014-06-24 18:00,25,154.225,154.225,154.225,154.225,1
20150201|2014-06-24 19:00,25,154.05,154.05,154.05,154.05,5
20150201|2014-06-24 20:30,25,154.075,154.075,154.075,154.075,1
20150201|2014-06-24 21:00,25,154.025,154.025,154.025,154.025,1
20150201|2014-06-25 03:30,25,153.9,153.9,153.9,153.9,11
20150201|2014-06-25 04:00,25,153.9,153.9,153.9,153.9,7
20150201|2014-06-25 04:30,25,154,154,154,154,1
20150201|2014-06-25 06:00,25,154.15,154.15,154.15,154.15,2
20150201|2014-06-25 06:30,25,154.15,154.2,154.15,154.2,4
20150201|2014-06-25 07:00,25,154.3,154.45,154.3,154.425,54
20150201|2014-06-25 07:30,25,154.475,154.975,154.45,154.875,137
20150201|2014-06-25 08:00,25,154.8,155.075,154.7,155.05,148
20150201|2014-06-25 08:30,25,155.05,155.35,154.95,155.225,143
20150201|2014-06-25 09:00,25,155.25,155.25,154.35,154.925,236
20150201|2014-06-25 09:30,25,154.85,154.925,154.725,154.725,229
20150201|2014-06-25 10:00,25,154.7,154.75,153.875,154.4,229
20150201|2014-06-25 10:30,25,154.4,154.7,154.2,154.325,417
20150201|2014-06-25 11:00,25,154.375,154.525,154.275,154.45,71
20150201|2014-06-25 11:30,25,154.45,154.475,154.25,154.475,63
20150201|2014-06-25 12:00,25,154.475,154.525,154.25,154.35,84
20150201|2014-06-25 12:30,25,154.35,154.5,154.35,154.4,111
20150201|2014-06-25 13:00,25,154.425,154.6,154.375,154.6,77
20150201|2014-06-25 13:30,25,154.625,154.775,154.575,154.7,35
20150201|2014-06-25 14:00,25,154.525,154.625,154.525,154.55,7
20150201|2014-06-25 14:30,25,154.7,154.7,154.7,154.7,1
20150201|2014-06-25 15:00,25,154.75,154.75,154.75,154.75,1
20150201|2014-06-25 15:30,25,154.775,154.9,154.775,154.8,20
20150201|2014-06-25 17:00,26,154.625,154.625,154.45,154.45,8
20150201|2014-06-25 19:00,26,154.825,154.95,154.825,154.95,9
20150201|2014-06-25 20:00,26,154.8,154.875,154.8,154.875,7
20150201|2014-06-25 20:30,26,154.925,155,154.925,155,5
20150201|2014-06-25 22:00,26,154.8,154.8,154.8,154.8,2
20150201|2014-06-26 00:30,26,154.8,154.8,154.8,154.8,1
20150201|2014-06-26 03:00,26,154.825,154.825,154.825,154.825,1
20150201|2014-06-26 05:00,26,154.9,154.9,154.9,154.9,1
20150201|2014-06-26 06:00,26,154.85,154.85,154.825,154.825,2
20150201|2014-06-26 06:30,26,154.95,155.05,154.95,155.05,29
20150201|2014-06-26 07:00,26,155.075,155.2,155.075,155.125,40
20150201|2014-06-26 07:30,26,155.125,155.25,155.075,155.15,20
20150201|2014-06-26 08:00,26,155.125,155.25,155.025,155.25,18
20150201|2014-06-26 08:30,26,155.3,155.3,155,155,109
20150201|2014-06-26 09:00,26,155,155.2,154.55,154.55,319
20150201|2014-06-26 09:30,26,154.575,154.875,154.5,154.775,178
20150201|2014-06-26 10:00,26,154.75,154.875,154.6,154.65,61
20150201|2014-06-26 10:30,26,154.75,155.325,154.75,155.2,220
20150201|2014-06-26 11:00,26,155.1,155.25,154.925,155.05,139
20150201|2014-06-26 11:30,26,155.025,155.35,155.025,155.35,169
20150201|2014-06-26 12:00,26,155.3,155.575,155.275,155.55,130
20150201|2014-06-26 12:30,26,155.6,155.7,155.35,155.7,310
20150201|2014-06-26 13:00,26,155.8,155.825,155.675,155.675,70
20150201|2014-06-26 13:30,26,155.8,155.8,155.65,155.65,11
20150201|2014-06-26 14:00,26,155.65,155.75,155.35,155.35,86
20150201|2014-06-26 14:30,26,155.425,155.425,155.3,155.3,15
20150201|2014-06-26 15:00,26,155.3,155.3,155.3,155.3,5
20150201|2014-06-26 15:30,26,155.425,155.575,155.425,155.55,10
20150201|2014-06-26 17:30,27,155.5,155.5,155.075,155.075,3
20150201|2014-06-26 19:00,27,155.15,155.15,154.875,154.875,23
20150201|2014-06-26 20:00,27,154.875,154.875,154.825,154.825,2
20150201|2014-06-26 21:00,27,154.55,154.55,154.55,154.55,1
20150201|2014-06-26 22:30,27,154.875,154.875,154.775,154.775,3
20150201|2014-06-27 07:00,27,154.825,154.95,154.825,154.95,4
20150201|2014-06-27 07:30,27,154.9,154.95,154.9,154.95,4
20150201|2014-06-27 08:00,27,154.875,154.875,154.5,154.5,62
20150201|2014-06-27 08:30,27,154.425,155.1,154.425,154.9,134
20150201|2014-06-27 09:00,27,155.05,155.125,154.5,155,232
20150201|2014-06-27 09:30,27,154.975,155.025,154.75,154.9,125
20150201|2014-06-27 10:00,27,154.975,155.3,154.9,155.075,443
20150201|2014-06-27 10:30,27,154.95,155.025,154.4,154.525,802
20150201|2014-06-27 11:00,27,154.475,154.95,154.475,154.85,463
20150201|2014-06-27 11:30,27,154.8,155.275,154.5,154.525,276
20150201|2014-06-27 12:00,27,154.55,154.7,154.075,154.7,497
20150201|2014-06-27 12:30,27,154.6,154.75,154.3,154.3,415
20150201|2014-06-27 13:00,27,154.425,154.775,154.425,154.675,57
20150201|2014-06-27 13:30,27,154.625,154.675,154.6,154.675,14
20150201|2014-06-30 09:00,30,155.425,155.675,155,155.4,147
20150201|2014-06-30 09:30,30,155.2,155.2,153.55,153.8,177
20150201|2014-06-30 10:00,30,153.8,153.8,152.975,153.375,437
20150201|2014-06-30 10:30,30,153.225,153.7,153.175,153.7,26
20150201|2014-06-30 11:00,30,153.6,154.125,153.45,154.075,119
20150201|2014-06-30 11:30,30,154.125,154.175,153.75,154.05,48
20150201|2014-06-30 12:00,30,153.95,153.95,153.35,153.35,38
20150201|2014-06-30 12:30,30,153.375,153.6,153.35,153.55,97
20150201|2014-06-30 13:00,30,153.55,153.975,153.525,153.975,52
20150201|2014-06-30 13:30,30,153.875,153.875,153.675,153.775,6
20150201|2014-06-30 14:00,30,153.825,153.95,153.825,153.95,6
20150201|2014-06-30 14:30,30,153.95,153.95,153.95,153.95,9
20150201|2014-06-30 15:00,30,153.95,153.95,153.95,153.95,8
20150201|2014-06-30 15:30,30,153.925,153.925,153.925,153.925,1
20150201|2014-06-30 17:00,1,154,154.175,154,154.175,6
20150201|2014-06-30 17:30,1,154.2,154.2,154.175,154.175,3
20150201|2014-06-30 18:00,1,154.2,154.225,154.1,154.1,6
20150201|2014-06-30 19:00,1,154.15,154.4,154.15,154.4,12
20150201|2014-06-30 19:30,1,154.425,154.625,154.425,154.6,18
20150201|2014-06-30 20:00,1,154.675,154.7,154.675,154.7,7
20150201|2014-06-30 20:30,1,154.775,154.85,154.75,154.85,23
20150201|2014-06-30 21:00,1,154.775,154.8,154.7,154.8,21
20150201|2014-07-01 03:00,1,154.325,154.325,154.3,154.3,3
20150201|2014-07-01 04:00,1,154.15,154.15,154.125,154.125,2
20150201|2014-07-01 04:30,1,154.15,154.15,154.15,154.15,6
20150201|2014-07-01 05:00,1,154.15,154.15,154.1,154.1,2
20150201|2014-07-01 06:30,1,154.65,154.65,154.65,154.65,3
20150201|2014-07-01 07:00,1,154.675,154.675,154.675,154.675,4
20150201|2014-07-01 07:30,1,154.75,155,154.75,155,4
20150201|2014-07-01 08:00,1,154.875,154.9,154.85,154.85,17
20150201|2014-07-01 08:30,1,154.85,154.9,154.85,154.9,37
20150201|2014-07-01 09:00,1,154.7,154.975,154.375,154.5,119
20150201|2014-07-01 09:30,1,154.5,154.975,154.45,154.65,275
20150201|2014-07-01 10:00,1,154.65,154.825,154.3,154.375,389
20150201|2014-07-01 10:30,1,154.4,154.9,154.35,154.85,111
20150201|2014-07-01 11:00,1,154.9,155.25,154.875,155.1,82
20150201|2014-07-01 11:30,1,155.1,155.3,155.1,155.125,103
20150201|2014-07-01 12:00,1,155.075,155.4,155.075,155.4,122
20150201|2014-07-01 12:30,1,155.4,155.475,155.2,155.4,269
20150201|2014-07-01 13:00,1,155.4,155.425,155.3,155.4,56
20150201|2014-07-01 13:30,1,155.375,155.425,155.375,155.4,4
20150201|2014-07-01 14:00,1,155.35,155.35,155.35,155.35,5
20150201|2014-07-01 14:30,1,155.425,155.425,155.4,155.4,5
20150201|2014-07-01 15:00,1,155.425,155.45,155.425,155.45,5
20150201|2014-07-01 15:30,1,155.175,155.575,155.15,155.425,7
20150201|2014-07-01 17:00,2,155.1,155.1,155,155,6
20150201|2014-07-01 18:00,2,155.075,155.25,155.05,155.25,3
20150201|2014-07-01 19:00,2,155.45,155.55,155.45,155.55,27
20150201|2014-07-01 20:00,2,155.35,155.35,155.35,155.35,2
20150201|2014-07-02 01:30,2,155.5,155.5,155.5,155.5,1
20150201|2014-07-02 02:00,2,155.525,155.525,155.525,155.525,1
20150201|2014-07-02 06:30,2,155.6,155.6,155.6,155.6,1
20150201|2014-07-02 07:00,2,155.6,155.7,155.575,155.7,17
20150201|2014-07-02 07:30,2,155.7,155.75,155.7,155.75,12
20150201|2014-07-02 08:00,2,155.75,155.95,155.75,155.825,116
20150201|2014-07-02 08:30,2,155.85,156,155.75,155.925,122
20150201|2014-07-02 09:00,2,155.925,155.925,155.5,155.825,541
20150201|2014-07-02 09:30,2,155.825,156.025,155.6,155.725,772
20150201|2014-07-02 10:00,2,155.7,155.825,154.6,154.6,490
20150201|2014-07-02 10:30,2,154.725,155.225,154.525,154.975,142
20150201|2014-07-02 11:00,2,155.125,155.35,155.075,155.075,145
20150201|2014-07-02 11:30,2,155.025,155.025,154.575,154.75,81
20150201|2014-07-02 12:00,2,154.7,155.15,154.575,155.15,144
20150201|2014-07-02 12:30,2,155,155.6,154.975,155.6,196
20150201|2014-07-02 13:00,2,155.575,155.9,155.475,155.85,119
20150201|2014-07-02 13:30,2,155.8,156.2,155.8,156.2,70
20150201|2014-07-02 14:00,2,156.25,156.725,156,156.725,141
20150201|2014-07-02 14:30,2,156.75,156.8,155.875,156.4,102
20150201|2014-07-02 15:00,2,156.65,156.675,156.5,156.5,5
20150201|2014-07-02 15:30,2,156.425,156.425,156.2,156.375,31
20150201|2014-07-02 17:00,3,156.2,156.3,156,156.175,32
20150201|2014-07-02 20:30,3,156.175,156.175,156.175,156.175,1
20150201|2014-07-02 21:00,3,156.3,156.3,156.3,156.3,3
20150201|2014-07-02 22:00,3,156.3,156.3,156.3,156.3,4
20150201|2014-07-02 22:30,3,156.3,156.3,156.3,156.3,1
20150201|2014-07-03 00:00,3,156.3,156.35,156.3,156.35,3
20150201|2014-07-03 00:30,3,156.1,156.1,156.1,156.1,1
20150201|2014-07-03 04:00,3,156.1,156.1,156.1,156.1,1
20150201|2014-07-03 05:30,3,156,156,155.95,155.95,4
20150201|2014-07-03 06:00,3,155.925,155.975,155.85,155.85,8
20150201|2014-07-03 06:30,3,155.75,155.775,155.7,155.75,9
20150201|2014-07-03 07:00,3,155.75,155.825,155.725,155.825,4
20150201|2014-07-03 07:30,3,155.875,156.075,155.8,155.95,28
20150201|2014-07-03 08:00,3,155.825,156,155.75,155.975,22
20150201|2014-07-03 08:30,3,156.1,156.15,155.675,155.675,104
20150201|2014-07-03 09:00,3,155.875,155.925,155.5,155.625,148
20150201|2014-07-03 09:30,3,155.7,155.775,155.4,155.45,371
20150201|2014-07-03 10:00,3,155.4,155.6,155.35,155.375,160
20150201|2014-07-03 10:30,3,155.425,155.65,155.25,155.5,148
20150201|2014-07-03 11:00,3,155.5,155.8,155.5,155.775,446
20150201|2014-07-03 11:30,3,155.75,155.925,155.625,155.85,374
20150201|2014-07-03 12:00,3,155.75,155.8,155.55,155.65,70
20150201|2014-07-07 09:00,7,155.75,156.275,155.525,155.975,319
20150201|2014-07-07 09:30,7,155.925,156.2,155.825,156.2,244
20150201|2014-07-07 10:00,7,156.175,156.35,156.05,156.075,347
20150201|2014-07-07 10:30,7,156.2,156.2,155.375,155.725,154
20150201|2014-07-07 11:00,7,155.55,155.8,155.375,155.4,113
20150201|2014-07-07 11:30,7,155.425,155.65,154.825,154.925,123
20150201|2014-07-07 12:00,7,154.8,155.175,154.8,154.95,40
20150201|2014-07-07 12:30,7,155.025,155.475,154.95,155.1,180
20150201|2014-07-07 13:00,7,155.05,155.1,154.9,154.95,73
20150201|2014-07-07 13:30,7,154.95,155.025,154.95,155,24
20150201|2014-07-07 14:00,7,155,155.1,155,155,18
20150201|2014-07-07 14:30,7,155.075,155.075,155.075,155.075,2
20150201|2014-07-07 15:00,7,155.15,155.225,155.15,155.225,7
20150201|2014-07-07 15:30,7,155.225,155.25,155.2,155.2,15
20150201|2014-07-07 17:00,8,155.075,155.075,155.025,155.025,14
20150201|2014-07-07 17:30,8,155.025,155.025,155.025,155.025,1
20150201|2014-07-07 18:00,8,155.025,155.025,155.025,155.025,3
20150201|2014-07-07 18:30,8,154.775,154.775,154.775,154.775,1
20150201|2014-07-07 19:00,8,154.875,154.95,154.875,154.95,6
20150201|2014-07-07 19:30,8,154.75,155.025,154.75,155.025,9
20150201|2014-07-07 20:00,8,155.025,155.075,155.025,155.075,20
20150201|2014-07-07 20:30,8,155.075,155.075,155.075,155.075,1
20150201|2014-07-08 06:30,8,155.125,155.125,155,155,3
20150201|2014-07-08 07:00,8,155.125,155.15,155.125,155.15,2
20150201|2014-07-08 07:30,8,155.15,155.15,155.15,155.15,1
20150201|2014-07-08 08:00,8,154.975,154.975,154.4,154.425,51
20150201|2014-07-08 08:30,8,154.4,154.75,154.4,154.7,34
20150201|2014-07-08 09:00,8,154.55,154.7,154.2,154.3,353
20150201|2014-07-08 09:30,8,154.2,154.9,154.175,154.8,164
20150201|2014-07-08 10:00,8,154.85,154.85,154.45,154.5,369
20150201|2014-07-08 10:30,8,154.5,154.675,154.5,154.525,33
20150201|2014-07-08 11:00,8,154.5,154.65,154.475,154.575,56
20150201|2014-07-08 11:30,8,154.575,154.575,154.425,154.5,52
20150201|2014-07-08 12:00,8,154.45,154.725,154.45,154.6,313
20150201|2014-07-08 12:30,8,154.6,155,154.575,154.875,341
20150201|2014-07-08 13:00,8,154.975,155,154.8,154.825,195
20150201|2014-07-08 13:30,8,154.875,154.875,154.875,154.875,1
20150201|2014-07-08 14:00,8,154.85,154.925,154.85,154.85,10
20150201|2014-07-08 14:30,8,154.85,154.875,154.85,154.875,7
20150201|2014-07-08 15:00,8,154.925,154.95,154.925,154.95,3
20150201|2014-07-08 15:30,8,154.975,155.1,154.975,155.1,12
20150201|2014-07-08 17:00,9,155.15,155.15,155.15,155.15,1
20150201|2014-07-08 17:30,9,155.175,155.275,155.175,155.275,11
20150201|2014-07-08 18:00,9,155.2,155.275,155.2,155.275,5
20150201|2014-07-08 18:30,9,155.275,155.3,155.275,155.3,2
20150201|2014-07-08 19:00,9,155.3,155.325,155.3,155.325,2
20150201|2014-07-08 21:00,9,155.25,155.25,155.25,155.25,2
20150201|2014-07-08 22:30,9,155.25,155.25,155.25,155.25,3
20150201|2014-07-08 23:30,9,155.25,155.25,155.25,155.25,1
20150201|2014-07-09 02:00,9,155.325,155.325,155.325,155.325,2
20150201|2014-07-09 02:30,9,155.35,155.35,155.35,155.35,1
20150201|2014-07-09 03:30,9,155.3,155.3,155.3,155.3,3
20150201|2014-07-09 04:00,9,155.35,155.35,155.35,155.35,2
20150201|2014-07-09 04:30,9,155.35,155.35,155.35,155.35,3
20150201|2014-07-09 06:00,9,155.425,155.525,155.425,155.525,20
20150201|2014-07-09 06:30,9,155.575,155.75,155.575,155.7,14
20150201|2014-07-09 07:00,9,155.6,155.625,155.575,155.6,9
20150201|2014-07-09 07:30,9,155.65,155.7,155.625,155.7,25
20150201|2014-07-09 08:00,9,155.65,155.8,155.65,155.75,111
20150201|2014-07-09 08:30,9,155.85,156,155.725,155.8,66
20150201|2014-07-09 09:00,9,155.85,155.925,155.55,155.725,107
20150201|2014-07-09 09:30,9,155.525,155.675,155.15,155.5,237
20150201|2014-07-09 10:00,9,155.6,155.6,154.6,154.6,154
20150201|2014-07-09 10:30,9,154.5,154.75,153.95,154.05,185
20150201|2014-07-09 11:00,9,154.125,154.6,153.75,153.9,172
20150201|2014-07-09 11:30,9,153.875,153.875,151.925,152.4,310
20150201|2014-07-09 12:00,9,152.325,152.8,152.025,152.8,114
20150201|2014-07-09 12:30,9,152.75,153.675,152.725,153.65,466
20150201|2014-07-09 13:00,9,153.55,153.55,153.275,153.475,203
20150201|2014-07-09 13:30,9,153.5,153.5,153.4,153.475,9
20150201|2014-07-09 14:00,9,153.5,153.575,153.475,153.475,11
20150201|2014-07-09 14:30,9,153.5,153.575,153.5,153.55,15
20150201|2014-07-09 15:00,9,153.6,153.65,153.6,153.625,22
20150201|2014-07-09 15:30,9,153.625,153.65,153.525,153.625,70
20150201|2014-07-09 17:30,10,153.725,153.975,153.725,153.975,7
20150201|2014-07-09 18:00,10,153.825,153.9,153.8,153.9,11
20150201|2014-07-09 18:30,10,153.8,153.875,153.75,153.8,20
20150201|2014-07-09 19:00,10,153.75,153.85,153.75,153.85,27
20150201|2014-07-09 19:30,10,153.85,153.85,153.85,153.85,4
20150201|2014-07-09 20:30,10,153.725,153.725,153.675,153.7,14
20150201|2014-07-09 22:00,10,153.7,153.7,153.7,153.7,1
20150201|2014-07-10 02:30,10,153.625,153.65,153.625,153.65,5
20150201|2014-07-10 03:30,10,153.575,153.575,153.55,153.55,4
20150201|2014-07-10 04:00,10,153.5,153.575,153.5,153.5,12
20150201|2014-07-10 04:30,10,153.475,153.475,153.475,153.475,3
20150201|2014-07-10 05:00,10,153.45,153.5,153.375,153.375,21
20150201|2014-07-10 05:30,10,153.325,153.4,153.325,153.4,6
20150201|2014-07-10 06:00,10,153.425,153.425,153.325,153.325,14
20150201|2014-07-10 06:30,10,153.2,153.225,153.1,153.125,22
20150201|2014-07-10 07:00,10,153.225,153.35,153.225,153.325,7
20150201|2014-07-10 07:30,10,153.25,153.25,152.525,153.175,90
20150201|2014-07-10 08:00,10,153.125,153.125,151.6,151.85,425
20150201|2014-07-10 08:30,10,151.85,152.1,151.35,151.35,175
20150201|2014-07-10 09:00,10,151.35,151.5,150.85,151.025,249
20150201|2014-07-10 09:30,10,151.075,151.9,150.425,151.9,367
20150201|2014-07-10 10:00,10,151.875,152.25,151.6,152.25,247
20150201|2014-07-10 10:30,10,152.15,152.45,151.175,151.85,403
20150201|2014-07-10 11:00,10,151.8,151.8,151.475,151.65,205
20150201|2014-07-10 11:30,10,151.65,151.825,151.475,151.475,147
20150201|2014-07-10 12:00,10,151.55,152.125,151.4,152.125,108
20150201|2014-07-10 12:30,10,152.125,152.275,151.825,152.15,243
20150201|2014-07-10 13:00,10,152.075,152.075,151.725,151.95,224
20150201|2014-07-10 13:30,10,152.075,152.325,152.075,152.25,39
20150201|2014-07-10 14:00,10,152.25,152.3,152.15,152.175,10
20150201|2014-07-10 14:30,10,152.15,152.15,152.025,152.125,14
20150201|2014-07-10 15:30,10,151.975,152.125,151.975,152.125,5
20150201|2014-07-10 17:00,11,152.025,152.05,151.45,151.675,30
20150201|2014-07-10 17:30,11,151.7,151.8,151.45,151.45,48
20150201|2014-07-10 19:00,11,151.775,151.775,151.325,151.325,36
20150201|2014-07-10 19:30,11,151.35,151.375,151.3,151.3,4
20150201|2014-07-10 20:00,11,151.325,151.35,151.25,151.25,31
20150201|2014-07-10 20:30,11,151.325,151.325,151.225,151.225,22
20150201|2014-07-10 21:00,11,151.25,151.3,151.2,151.225,14
20150201|2014-07-10 21:30,11,151.225,151.275,151.225,151.275,11
20150201|2014-07-10 22:00,11,151.225,151.25,151.125,151.125,14
20150201|2014-07-10 23:30,11,151.225,151.225,151.225,151.225,2
20150201|2014-07-11 01:30,11,151.375,151.375,151.375,151.375,1
20150201|2014-07-11 02:00,11,151.375,151.375,151.375,151.375,1
20150201|2014-07-11 03:00,11,151.35,151.35,151.25,151.25,8
20150201|2014-07-11 05:00,11,151.35,151.35,151.325,151.325,2
20150201|2014-07-11 05:30,11,151.375,151.375,151.325,151.325,3
20150201|2014-07-11 06:00,11,151.325,151.675,151.25,151.65,18
20150201|2014-07-11 06:30,11,151.675,151.75,151.525,151.525,67
20150201|2014-07-11 07:00,11,151.725,151.725,151.55,151.55,12
20150201|2014-07-11 07:30,11,151.6,151.925,151.6,151.925,59
20150201|2014-07-11 08:00,11,151.7,151.9,151.625,151.8,127
20150201|2014-07-11 08:30,11,151.75,151.775,151.625,151.7,167
20150201|2014-07-11 09:00,11,151.65,151.9,151.35,151.4,220
20150201|2014-07-11 09:30,11,151.4,151.425,150.925,151.175,646
20150201|2014-07-11 10:00,11,151.175,151.25,151,151.1,282
20150201|2014-07-11 10:30,11,151.1,151.9,151.075,151.45,487
20150201|2014-07-11 11:00,11,151.45,151.7,151.25,151.675,311
20150201|2014-07-11 11:30,11,151.675,151.85,151.45,151.5,173
20150201|2014-07-11 12:00,11,151.5,152.4,151.5,151.975,200
20150201|2014-07-11 12:30,11,152.025,153.125,152.025,153.025,457
20150201|2014-07-11 13:00,11,153.05,153.275,152.95,152.95,235
20150201|2014-07-11 13:30,11,152.95,153.1,152.925,153.05,22
20150201|2014-07-14 09:00,14,152.85,153.45,152.6,152.825,614
20150201|2014-07-14 09:30,14,152.75,152.75,152,152.025,348
20150201|2014-07-14 10:00,14,151.9,152.225,151.525,151.825,276
20150201|2014-07-14 10:30,14,151.95,152.425,151.825,152.35,145
20150201|2014-07-14 11:00,14,152.325,152.8,152.2,152.725,207
20150201|2014-07-14 11:30,14,152.575,152.775,152.225,152.35,23
20150201|2014-07-14 12:00,14,152.4,152.4,152.075,152.125,45
20150201|2014-07-14 12:30,14,152.025,152.35,151.875,151.975,213
20150201|2014-07-14 13:00,14,151.975,152.2,151.95,152.1,104
20150201|2014-07-14 13:30,14,152.15,152.15,152.15,152.15,2
20150201|2014-07-14 14:30,14,152.175,152.175,152.175,152.175,2
20150201|2014-07-14 15:00,14,152.15,152.15,152.025,152.025,5
20150201|2014-07-14 15:30,14,152,152.075,152,152.075,7
20150201|2014-07-14 17:00,15,152.075,152.075,151.975,151.975,16
20150201|2014-07-14 17:30,15,151.9,152,151.9,152,16
20150201|2014-07-14 18:30,15,152.225,152.225,152.225,152.225,2
20150201|2014-07-14 19:00,15,152,152,152,152,1
20150201|2014-07-15 00:30,15,152.4,152.4,152.4,152.4,1
20150201|2014-07-15 02:00,15,152.175,152.175,152.15,152.15,4
20150201|2014-07-15 06:00,15,152.25,152.25,152.25,152.25,2
20150201|2014-07-15 07:00,15,152.4,152.575,152.4,152.575,8
20150201|2014-07-15 07:30,15,152.6,152.6,152.375,152.55,17
20150201|2014-07-15 08:00,15,152.55,152.55,152.4,152.4,22
20150201|2014-07-15 08:30,15,152.4,152.7,152.4,152.7,44
20150201|2014-07-15 09:00,15,152.7,152.85,152.475,152.55,174
20150201|2014-07-15 09:30,15,152.75,152.975,152.4,152.7,409
20150201|2014-07-15 10:00,15,152.4,152.5,152.2,152.275,343
20150201|2014-07-15 10:30,15,152.225,152.475,151.975,152.475,324
20150201|2014-07-15 11:00,15,152.4,152.825,152.3,152.65,103
20150201|2014-07-15 11:30,15,152.75,152.8,152.45,152.5,232
20150201|2014-07-15 12:00,15,152.5,152.525,152.375,152.45,201
20150201|2014-07-15 12:30,15,152.45,152.65,152.4,152.55,314
20150201|2014-07-15 13:00,15,152.575,152.7,152.475,152.55,131
20150201|2014-07-15 13:30,15,152.55,152.575,152.55,152.55,7
20150201|2014-07-15 14:00,15,152.55,152.55,152.55,152.55,5
20150201|2014-07-15 14:30,15,152.575,152.6,152.55,152.6,8
20150201|2014-07-15 15:00,15,152.525,152.525,152.525,152.525,1
20150201|2014-07-16 05:30,16,152.55,152.55,152.5,152.5,6
20150201|2014-07-16 06:00,16,152.575,152.575,152.425,152.45,7
20150201|2014-07-16 06:30,16,152.375,152.375,152.3,152.325,20
20150201|2014-07-16 07:00,16,152.3,152.375,152.3,152.3,9
20150201|2014-07-16 07:30,16,152.3,152.3,152.3,152.3,8
20150201|2014-07-16 08:00,16,152.3,152.3,151.95,152.025,48
20150201|2014-07-16 08:30,16,152.075,152.1,151.95,151.975,82
20150201|2014-07-16 09:00,16,151.975,152.15,151.65,152.05,408
20150201|2014-07-16 09:30,16,152.1,152.2,151.65,152.05,266
20150201|2014-07-16 10:00,16,151.95,152,151.75,151.875,328
20150201|2014-07-16 10:30,16,151.875,151.975,151.65,151.85,196
20150201|2014-07-16 11:00,16,151.75,152.05,151.675,151.675,133
20150201|2014-07-16 11:30,16,151.775,152.2,151.775,151.85,85
20150201|2014-07-16 12:00,16,151.8,152.075,151.775,152.075,51
20150201|2014-07-16 12:30,16,151.9,152.25,151.85,152.25,102
20150201|2014-07-16 13:00,16,152.175,152.4,152,152.375,62
20150201|2014-07-16 13:30,16,152.45,152.475,152.35,152.425,18
20150201|2014-07-16 14:00,16,152.475,152.475,152.1,152.275,135
20150201|2014-07-16 14:30,16,152.25,152.5,152.25,152.35,47
20150201|2014-07-16 15:00,16,152.35,152.375,152.25,152.25,4
20150201|2014-07-16 15:30,16,152.2,152.45,152.15,152.375,20
20150201|2014-07-16 17:00,17,152.675,152.75,152.675,152.725,4
20150201|2014-07-16 17:30,17,152.925,152.95,152.6,152.6,14
20150201|2014-07-16 18:00,17,152.75,152.8,152.5,152.5,10
20150201|2014-07-16 18:30,17,152.625,152.625,152.625,152.625,4
20150201|2014-07-16 19:00,17,152.475,152.475,152.475,152.475,2
20150201|2014-07-16 19:30,17,152.5,152.5,152.5,152.5,10
20150201|2014-07-16 20:00,17,152.5,152.625,152.5,152.625,15
20150201|2014-07-16 21:00,17,152.45,152.45,152.425,152.425,3
20150201|2014-07-16 21:30,17,152.35,152.35,152.35,152.35,4
20150201|2014-07-16 22:00,17,152.45,152.45,152.45,152.45,5
20150201|2014-07-16 22:30,17,152.325,152.6,152.325,152.525,14
20150201|2014-07-16 23:00,17,152.35,152.35,152.35,152.35,2
20150201|2014-07-16 23:30,17,152.3,152.3,152.225,152.225,17
20150201|2014-07-17 03:30,17,152.35,152.35,152.35,152.35,2
20150201|2014-07-17 04:00,17,152.375,152.375,152.375,152.375,1
20150201|2014-07-17 04:30,17,152.475,152.475,152.475,152.475,1
20150201|2014-07-17 05:00,17,152.55,152.575,152.55,152.575,8
20150201|2014-07-17 06:00,17,152.55,152.55,152.55,152.55,5
20150201|2014-07-17 06:30,17,152.55,152.575,152.55,152.55,34
20150201|2014-07-17 07:00,17,152.6,152.75,152.55,152.75,14
20150201|2014-07-17 07:30,17,152.725,152.725,152.65,152.65,4
20150201|2014-07-17 08:00,17,152.775,153,152.775,153,43
20150201|2014-07-17 08:30,17,152.975,153.5,152.95,153.5,202
20150201|2014-07-17 09:00,17,153.45,153.525,152.8,153.225,382
20150201|2014-07-17 09:30,17,153.275,153.6,153.25,153.425,405
20150201|2014-07-17 10:00,17,153.4,153.5,153.1,153.225,98
20150201|2014-07-17 10:30,17,153.225,153.325,153.075,153.225,50
20150201|2014-07-17 11:00,17,153.2,153.35,153.1,153.35,90
20150201|2014-07-17 11:30,17,153.35,153.75,153.35,153.625,79
20150201|2014-07-17 12:00,17,153.625,153.675,153.175,153.275,206
20150201|2014-07-17 12:30,17,153.3,153.9,153.25,153.9,112
20150201|2014-07-17 13:00,17,153.9,153.975,153.475,153.475,145
20150201|2014-07-17 13:30,17,153.375,153.375,153.325,153.325,21
20150201|2014-07-17 14:00,17,153.225,153.35,153.125,153.2,14
20150201|2014-07-17 14:30,17,153.15,153.15,153.05,153.05,6
20150201|2014-07-17 15:00,17,153.025,153.15,152.9,152.9,25
20150201|2014-07-17 15:30,17,152.975,152.975,152.875,152.875,9
20150201|2014-07-17 18:00,18,153.1,153.1,153.1,153.1,1
20150201|2014-07-17 19:00,18,153.35,153.35,153.225,153.225,8
20150201|2014-07-17 20:30,18,152.9,152.9,152.9,152.9,2
20150201|2014-07-18 03:30,18,153.05,153.05,153.025,153.025,8
20150201|2014-07-18 05:00,18,153.025,153.075,152.9,152.975,18
20150201|2014-07-18 06:00,18,153.05,153.05,153.05,153.05,2
20150201|2014-07-18 06:30,18,153.125,153.2,153.125,153.2,5
20150201|2014-07-18 08:00,18,153.375,153.375,153.375,153.375,5
20150201|2014-07-18 08:30,18,153.475,153.675,153.425,153.6,123
20150201|2014-07-18 09:00,18,153.6,154.025,153.4,154.025,387
20150201|2014-07-18 09:30,18,154.05,154.25,153.675,153.975,288
20150201|2014-07-18 10:00,18,153.95,154.025,153.9,153.95,359
20150201|2014-07-18 10:30,18,153.95,154.025,153.875,153.975,83
20150201|2014-07-18 11:00,18,153.9,154.15,153.85,154.15,109
20150201|2014-07-18 11:30,18,154.1,154.15,153.925,153.925,17
20150201|2014-07-18 12:00,18,153.8,154.075,153.775,153.95,74
20150201|2014-07-18 12:30,18,153.975,154.075,153.75,153.925,118
20150201|2014-07-18 13:00,18,153.95,154,153.65,153.775,88
20150201|2014-07-18 13:30,18,153.8,153.8,153.8,153.8,6
20150201|2014-07-21 09:00,21,154,154.225,153.475,153.9,175
20150201|2014-07-21 09:30,21,153.925,154.225,153.8,154.15,187
20150201|2014-07-21 10:00,21,154.2,154.425,154.2,154.4,188
20150201|2014-07-21 10:30,21,154.35,154.425,153.975,154,154
20150201|2014-07-21 11:00,21,153.95,154.5,153.65,154.175,240
20150201|2014-07-21 11:30,21,154.15,154.425,154.075,154.25,118
20150201|2014-07-21 12:00,21,154.2,154.325,154.1,154.1,140
20150201|2014-07-21 12:30,21,154.1,154.375,153.925,154.325,228
20150201|2014-07-21 13:00,21,154.35,154.35,154.25,154.3,178
20150201|2014-07-21 13:30,21,154.275,154.3,154.15,154.3,49
20150201|2014-07-21 14:00,21,154.25,154.25,154.125,154.125,3
20150201|2014-07-21 15:00,21,154.175,154.225,154.175,154.2,4
20150201|2014-07-21 17:00,22,154.125,154.125,154.025,154.025,4
20150201|2014-07-21 18:00,22,154.325,154.35,154.325,154.35,2
20150201|2014-07-21 18:30,22,154.45,154.45,154.45,154.45,1
20150201|2014-07-21 19:00,22,154.475,154.475,154.475,154.475,2
20150201|2014-07-21 22:30,22,154.475,154.475,154.475,154.475,2
20150201|2014-07-22 05:00,22,154.425,154.425,154.425,154.425,1
20150201|2014-07-22 06:00,22,154.475,154.475,154.475,154.475,2
20150201|2014-07-22 06:30,22,154.55,154.625,154.55,154.625,9
20150201|2014-07-22 07:00,22,154.675,154.8,154.675,154.7,17
20150201|2014-07-22 07:30,22,154.725,154.825,154.7,154.825,14
20150201|2014-07-22 08:00,22,154.875,155.1,154.8,154.85,102
20150201|2014-07-22 08:30,22,154.925,155.15,154.725,155.05,58
20150201|2014-07-22 09:00,22,155.05,155.125,154.875,155.125,122
20150201|2014-07-22 09:30,22,155.125,155.65,155.075,155.25,321
20150201|2014-07-22 10:00,22,155.25,155.325,155.125,155.2,327
20150201|2014-07-22 10:30,22,155.25,155.775,155.2,155.775,694
20150201|2014-07-22 11:00,22,155.775,156.175,155.675,156,359
20150201|2014-07-22 11:30,22,156.05,156.35,156.05,156.05,395
20150201|2014-07-22 12:00,22,156.075,156.475,156.05,156.275,117
20150201|2014-07-22 12:30,22,156.225,156.475,156.225,156.475,115
20150201|2014-07-22 13:00,22,156.4,156.475,156.3,156.4,84
20150201|2014-07-22 13:30,22,156.3,156.325,156.3,156.3,19
20150201|2014-07-22 14:00,22,156.35,156.525,156.35,156.35,13
20150201|2014-07-22 14:30,22,156.375,156.4,156.35,156.35,27
20150201|2014-07-22 15:00,22,156.4,156.475,156.4,156.4,56
20150201|2014-07-22 15:30,22,156.425,156.55,156.375,156.55,20
20150201|2014-07-22 17:00,23,156.375,156.4,156.325,156.375,13
20150201|2014-07-22 17:30,23,156.025,156.025,155.9,155.9,7
20150201|2014-07-22 18:00,23,156,156,156,156,1
20150201|2014-07-22 18:30,23,155.875,155.975,155.875,155.9,10
20150201|2014-07-22 19:00,23,155.975,156.075,155.975,156,7
20150201|2014-07-22 19:30,23,156.025,156.025,156,156,4
20150201|2014-07-22 20:00,23,156.075,156.1,156,156,4
20150201|2014-07-22 21:00,23,155.95,155.95,155.95,155.95,2
20150201|2014-07-22 22:30,23,155.95,155.95,155.95,155.95,2
20150201|2014-07-22 23:00,23,155.975,156.075,155.975,156.075,2
20150201|2014-07-23 00:00,23,155.9,155.975,155.9,155.975,4
20150201|2014-07-23 01:30,23,155.975,155.975,155.975,155.975,2
20150201|2014-07-23 04:00,23,156.2,156.2,156.2,156.2,1
20150201|2014-07-23 06:30,23,156.425,156.525,156.425,156.525,7
20150201|2014-07-23 07:00,23,156.55,156.725,156.55,156.675,90
20150201|2014-07-23 07:30,23,156.775,156.925,156.65,156.825,100
20150201|2014-07-23 08:00,23,156.775,156.825,156.775,156.8,29
20150201|2014-07-23 08:30,23,156.875,157.425,156.875,157.35,263
20150201|2014-07-23 09:00,23,157.3,157.325,155.7,156.2,459
20150201|2014-07-23 09:30,23,156.175,156.175,154.575,155.1,780
20150201|2014-07-23 10:00,23,155.1,155.35,154.65,155.025,294
20150201|2014-07-23 10:30,23,155.05,155.5,154.8,155.05,171
20150201|2014-07-23 11:00,23,155.125,155.225,154.975,155.075,71
20150201|2014-07-23 11:30,23,155.075,155.85,155.075,155.675,68
20150201|2014-07-23 12:00,23,155.475,155.8,155.475,155.6,39
20150201|2014-07-23 12:30,23,155.6,155.775,155.275,155.7,172
20150201|2014-07-23 13:00,23,155.65,155.675,155.225,155.525,137
20150201|2014-07-23 13:30,23,155.5,155.5,155.425,155.425,3
20150201|2014-07-23 14:00,23,155.425,155.425,155.35,155.4,7
20150201|2014-07-23 14:30,23,155.45,155.65,155.375,155.65,28
20150201|2014-07-23 15:00,23,155.65,155.8,155.65,155.75,19
20150201|2014-07-23 15:30,23,155.7,155.75,155.7,155.75,15
20150201|2014-07-23 17:00,24,155.7,156.05,155.6,156,6
20150201|2014-07-23 17:30,24,156,156,156,156,12
20150201|2014-07-23 18:00,24,156,156,155.85,156,28
20150201|2014-07-23 18:30,24,155.9,156.05,155.9,156.05,20
20150201|2014-07-23 19:00,24,156.075,156.225,156.075,156.225,6
20150201|2014-07-23 19:30,24,156.3,156.4,156.3,156.4,7
20150201|2014-07-23 20:00,24,156.375,156.4,156.375,156.4,7
20150201|2014-07-23 20:30,24,156.325,156.4,156.15,156.25,41
20150201|2014-07-23 21:00,24,156.4,156.625,156.4,156.625,65
20150201|2014-07-23 21:30,24,156.625,156.775,156.625,156.775,15
20150201|2014-07-23 22:00,24,156.6,156.6,156.55,156.55,4
20150201|2014-07-23 23:30,24,156.5,156.575,156.5,156.575,3
20150201|2014-07-24 00:00,24,156.725,156.725,156.725,156.725,1
20150201|2014-07-24 03:00,24,156.775,156.8,156.775,156.8,2
20150201|2014-07-24 04:00,24,156.475,156.475,156.425,156.425,4
20150201|2014-07-24 05:00,24,156.4,156.4,156.4,156.4,2
20150201|2014-07-24 06:00,24,156.4,156.4,156.225,156.35,17
20150201|2014-07-24 06:30,24,156.3,156.3,156,156.075,31
20150201|2014-07-24 07:00,24,156.1,156.275,156.1,156.25,29
20150201|2014-07-24 07:30,24,156.3,156.7,156.3,156.625,77
20150201|2014-07-24 08:00,24,156.625,156.875,156.45,156.5,203
20150201|2014-07-24 08:30,24,156.5,156.775,155.575,156.075,383
20150201|2014-07-24 09:00,24,156.25,156.25,154.95,155.175,374
20150201|2014-07-24 09:30,24,155.025,155.25,153.85,153.85,371
20150201|2014-07-24 10:00,24,153.9,155.3,153.9,155.05,325
20150201|2014-07-24 10:30,24,155.025,155.525,154.95,155.525,154
20150201|2014-07-24 11:00,24,155.55,156.15,155.475,155.875,164
20150201|2014-07-24 11:30,24,155.875,156.4,155.875,156.325,172
20150201|2014-07-24 12:00,24,156.15,156.5,155.875,156.025,233
20150201|2014-07-24 12:30,24,156.05,156.2,155.55,156.175,304
20150201|2014-07-24 13:00,24,156.125,156.2,156.075,156.15,53
20150201|2014-07-24 13:30,24,156.15,156.15,156.05,156.1,28
20150201|2014-07-24 14:00,24,156.15,156.15,156.075,156.1,7
20150201|2014-07-24 14:30,24,156.15,156.275,156.125,156.225,24
20150201|2014-07-24 15:00,24,156.1,156.1,156.1,156.1,2
20150201|2014-07-24 15:30,24,156.2,156.2,156.05,156.2,11
20150201|2014-07-24 17:00,25,156,156,156,156,3
20150201|2014-07-24 17:30,25,156.15,156.15,156.15,156.15,1
20150201|2014-07-24 18:00,25,155.775,155.775,155.775,155.775,1
20150201|2014-07-24 18:30,25,155.775,155.775,155.675,155.675,4
20150201|2014-07-24 19:00,25,155.625,155.625,155.625,155.625,1
20150201|2014-07-24 20:00,25,155.65,155.65,155.65,155.65,1
20150201|2014-07-24 22:00,25,156.125,156.125,156.025,156.025,5
20150201|2014-07-24 22:30,25,156.1,156.125,156.025,156.025,6
20150201|2014-07-24 23:30,25,156.225,156.225,156.225,156.225,1
20150201|2014-07-25 00:00,25,156.225,156.225,156.225,156.225,2
20150201|2014-07-25 03:00,25,156.25,156.25,156.25,156.25,2
20150201|2014-07-25 04:00,25,155.875,155.975,155.85,155.975,3
20150201|2014-07-25 04:30,25,155.925,155.925,155.925,155.925,2
20150201|2014-07-25 05:00,25,155.975,155.975,155.95,155.95,5
20150201|2014-07-25 05:30,25,155.95,155.95,155.95,155.95,1
20150201|2014-07-25 06:30,25,155.9,156.125,155.875,156.125,6
20150201|2014-07-25 07:00,25,156.3,156.425,156.175,156.275,30
20150201|2014-07-25 07:30,25,156.4,156.5,156.325,156.4,42
20150201|2014-07-25 08:00,25,156.4,156.5,156.225,156.225,26
20150201|2014-07-25 08:30,25,156.125,156.5,155.95,156.5,67
20150201|2014-07-25 09:00,25,156.5,156.65,156.25,156.375,251
20150201|2014-07-25 09:30,25,156.425,156.55,156.225,156.3,226
20150201|2014-07-25 10:00,25,156.25,156.4,155.95,155.95,58
20150201|2014-07-25 10:30,25,155.95,156.275,155.825,156.2,255
20150201|2014-07-25 11:00,25,156.25,156.5,156.175,156.5,133
20150201|2014-07-25 11:30,25,156.425,156.75,156.425,156.65,196
20150201|2014-07-25 12:00,25,156.675,156.9,156.6,156.85,187
20150201|2014-07-25 12:30,25,156.85,157.025,156.8,156.85,225
20150201|2014-07-25 13:00,25,156.85,156.9,156.525,156.575,96
20150201|2014-07-25 13:30,25,156.575,156.725,156.475,156.65,36
20150201|2014-07-28 09:00,28,157.025,157.95,157,157.875,749
20150201|2014-07-28 09:30,28,157.85,158.125,157.525,157.575,284
20150201|2014-07-28 10:00,28,157.475,158.025,157.25,157.825,385
20150201|2014-07-28 10:30,28,157.775,157.775,156.875,156.925,268
20150201|2014-07-28 11:00,28,157.05,157.05,156.65,156.9,209
20150201|2014-07-28 11:30,28,156.9,157.2,156.8,157.1,115
20150201|2014-07-28 12:00,28,157.05,157.475,157.05,157.4,218
20150201|2014-07-28 12:30,28,157.4,157.675,157.3,157.575,124
20150201|2014-07-28 13:00,28,157.625,157.625,157.15,157.3,104
20150201|2014-07-28 13:30,28,157.375,157.375,157.325,157.325,4
20150201|2014-07-28 14:00,28,157.3,157.5,157.3,157.5,5
20150201|2014-07-28 14:30,28,157.525,157.65,157.5,157.575,37
20150201|2014-07-28 15:00,28,157.625,157.7,157.5,157.65,63
20150201|2014-07-28 15:30,28,157.7,157.9,157.625,157.85,23
20150201|2014-07-28 17:00,29,157.35,157.925,157.35,157.925,5
20150201|2014-07-28 17:30,29,157.75,157.75,157.7,157.7,4
20150201|2014-07-28 18:00,29,157.775,157.925,157.775,157.925,4
20150201|2014-07-28 19:00,29,157.825,157.825,157.825,157.825,1
20150201|2014-07-28 19:30,29,157.85,157.85,157.825,157.825,10
20150201|2014-07-28 20:00,29,157.825,157.825,157.65,157.75,26
20150201|2014-07-28 20:30,29,157.725,157.8,157.725,157.8,8
20150201|2014-07-28 22:30,29,157.85,157.85,157.825,157.825,4
20150201|2014-07-28 23:30,29,157.9,157.9,157.9,157.9,1
20150201|2014-07-29 00:00,29,157.875,157.875,157.875,157.875,6
20150201|2014-07-29 00:30,29,157.875,157.875,157.875,157.875,1
20150201|2014-07-29 04:00,29,157.875,157.875,157.85,157.875,7
20150201|2014-07-29 05:00,29,157.875,157.875,157.875,157.875,5
20150201|2014-07-29 05:30,29,157.875,157.9,157.875,157.875,8
20150201|2014-07-29 06:00,29,157.875,157.95,157.875,157.95,7
20150201|2014-07-29 06:30,29,157.875,157.9,157.775,157.825,26
20150201|2014-07-29 07:00,29,157.85,157.875,157.7,157.75,51
20150201|2014-07-29 07:30,29,157.75,158,157.65,157.85,22
20150201|2014-07-29 08:00,29,157.875,158,157.875,157.95,84
20150201|2014-07-29 08:30,29,157.975,158.25,157.925,158.25,116
20150201|2014-07-29 09:00,29,158.15,158.55,158.15,158.5,302
20150201|2014-07-29 09:30,29,158.525,158.575,158.15,158.2,352
20150201|2014-07-29 10:00,29,158.2,158.375,157.8,157.875,250
20150201|2014-07-29 10:30,29,157.9,158.025,157.65,158.025,162
20150201|2014-07-29 11:00,29,157.95,158.25,157.875,158.175,181
20150201|2014-07-29 11:30,29,158,158.025,157.675,157.9,160
20150201|2014-07-29 12:00,29,157.9,158.15,157.875,158.125,154
20150201|2014-07-29 12:30,29,158.1,158.325,157.95,158.05,187
20150201|2014-07-29 13:00,29,158.1,158.225,158.05,158.225,53
20150201|2014-07-29 13:30,29,158.175,158.175,158.175,158.175,6
20150201|2014-07-29 14:00,29,158.15,158.15,158.15,158.15,1
20150201|2014-07-29 14:30,29,158.15,158.15,158.075,158.075,19
20150201|2014-07-29 15:30,29,158.075,158.075,158.05,158.05,3
20150201|2014-07-29 17:00,30,158.05,158.05,158.05,158.05,2
20150201|2014-07-29 17:30,30,158.075,158.075,158.075,158.075,2
20150201|2014-07-29 18:00,30,158.075,158.075,158.075,158.075,1
20150201|2014-07-29 19:00,30,158.25,158.375,158.25,158.375,6
20150201|2014-07-29 22:30,30,158.45,158.45,158.45,158.45,1
20150201|2014-07-30 01:00,30,158.475,158.475,158.475,158.475,1
20150201|2014-07-30 04:00,30,158.375,158.375,158.375,158.375,2
20150201|2014-07-30 04:30,30,158.425,158.45,158.425,158.45,4
20150201|2014-07-30 05:00,30,158.45,158.45,158.45,158.45,2
20150201|2014-07-30 06:30,30,158.45,158.6,158.45,158.6,16
20150201|2014-07-30 07:00,30,158.5,158.5,158.375,158.375,25
20150201|2014-07-30 07:30,30,158.5,158.7,158.4,158.4,89
20150201|2014-07-30 08:00,30,158.475,158.7,158.4,158.575,52
20150201|2014-07-30 08:30,30,158.525,158.65,158.425,158.5,69
20150201|2014-07-30 09:00,30,158.5,158.925,158.475,158.7,615
20150201|2014-07-30 09:30,30,158.6,158.95,158.525,158.95,145
20150201|2014-07-30 10:00,30,158.925,159.05,158.9,158.925,331
20150201|2014-07-30 10:30,30,158.975,159.1,158.85,159.05,180
20150201|2014-07-30 11:00,30,159.025,159.05,158.75,158.925,170
20150201|2014-07-30 11:30,30,158.875,158.925,158.675,158.925,220
20150201|2014-07-30 12:00,30,158.9,158.975,158.725,158.95,152
20150201|2014-07-30 12:30,30,158.875,159.225,158.8,159.175,470
20150201|2014-07-30 13:00,30,159.2,159.2,158.975,159,69
20150201|2014-07-30 13:30,30,159.075,159.075,159.05,159.05,5
20150201|2014-07-30 14:00,30,159.05,159.075,158.95,159.05,12
20150201|2014-07-30 14:30,30,159.1,159.15,159.075,159.075,11
20150201|2014-07-30 15:00,30,159.075,159.15,159,159.15,20
20150201|2014-07-30 15:30,30,159.2,159.2,159.025,159.125,22
20150201|2014-07-30 18:30,31,158.95,158.95,158.825,158.95,28
20150201|2014-07-30 19:00,31,158.95,158.95,158.95,158.95,2
20150201|2014-07-30 19:30,31,158.95,158.95,158.95,158.95,2
20150201|2014-07-30 20:00,31,159.025,159.025,159.025,159.025,1
20150201|2014-07-30 20:30,31,158.8,158.8,158.8,158.8,1
20150201|2014-07-30 21:00,31,158.925,158.925,158.925,158.925,1
20150201|2014-07-31 00:00,31,159.05,159.05,159.025,159.025,5
20150201|2014-07-31 03:30,31,159.125,159.15,159.125,159.15,3
20150201|2014-07-31 04:00,31,159.125,159.125,159.125,159.125,2
20150201|2014-07-31 06:00,31,159.125,159.225,159.125,159.225,5
20150201|2014-07-31 06:30,31,159.225,159.325,159.225,159.325,38
20150201|2014-07-31 07:00,31,159.275,159.375,159.275,159.375,11
20150201|2014-07-31 07:30,31,159.25,159.35,159.25,159.275,26
20150201|2014-07-31 08:00,31,159.2,159.2,158.375,158.55,90
20150201|2014-07-31 08:30,31,158.625,159,158.6,158.8,114
20150201|2014-07-31 09:00,31,158.65,159.05,158.5,158.65,127
20150201|2014-07-31 09:30,31,158.625,158.625,157.475,157.65,270
20150201|2014-07-31 10:00,31,157.875,158.3,157.325,157.7,159
20150201|2014-07-31 10:30,31,157.525,157.8,157.325,157.45,193
20150201|2014-07-31 11:00,31,157.45,157.875,157.15,157.875,196
20150201|2014-07-31 11:30,31,157.875,157.95,157.6,157.875,47
20150201|2014-07-31 12:00,31,157.775,157.8,157.15,157.3,102
20150201|2014-07-31 12:30,31,157.375,157.875,157.3,157.8,301
20150201|2014-07-31 13:00,31,157.775,157.775,157.5,157.5,149
20150201|2014-07-31 13:30,31,157.6,157.625,157.4,157.4,37
20150201|2014-07-31 14:00,31,157.275,157.275,157.25,157.25,9
20150201|2014-07-31 14:30,31,157.35,157.35,156.95,156.95,90
20150201|2014-07-31 15:00,31,156.875,156.975,156.825,156.85,5
20150201|2014-07-31 15:30,31,157.025,157.15,157.025,157.15,29
20150201|2014-07-31 17:00,1,157.075,157.075,156.5,156.725,16
20150201|2014-07-31 17:30,1,156.775,156.775,156.7,156.7,7
20150201|2014-07-31 18:00,1,156.725,156.95,156.675,156.95,10
20150201|2014-07-31 18:30,1,156.85,156.85,156.85,156.85,1
20150201|2014-07-31 19:30,1,156.975,156.975,156.95,156.95,4
20150201|2014-07-31 23:30,1,156.725,156.725,156.725,156.725,1
20150201|2014-08-01 00:30,1,156.775,156.775,156.775,156.775,1
20150201|2014-08-01 02:30,1,156.8,156.8,156.8,156.8,3
20150201|2014-08-01 03:30,1,156.5,156.5,156.45,156.45,4
20150201|2014-08-01 04:00,1,156.425,156.45,156.275,156.425,13
20150201|2014-08-01 04:30,1,156.3,156.5,156.3,156.5,12
20150201|2014-08-01 05:00,1,156.5,156.525,156.275,156.525,10
20150201|2014-08-01 05:30,1,156.525,156.525,156.525,156.525,2
20150201|2014-08-01 06:00,1,156.525,156.725,156.375,156.55,24
20150201|2014-08-01 06:30,1,156.45,156.45,156.375,156.375,5
20150201|2014-08-01 07:00,1,156.425,156.425,156.175,156.2,22
20150201|2014-08-01 07:30,1,156.275,156.975,156.275,156.525,88
20150201|2014-08-01 08:00,1,156.575,156.6,156.15,156.375,61
20150201|2014-08-01 08:30,1,156.35,156.425,156.075,156.375,79
20150201|2014-08-01 09:00,1,156.425,156.5,155.85,156.05,275
20150201|2014-08-01 09:30,1,156,156.15,155.45,155.525,219
20150201|2014-08-01 10:00,1,155.625,155.625,154.875,154.875,314
20150201|2014-08-01 10:30,1,154.925,156.2,154.825,156,399
20150201|2014-08-01 11:00,1,156.175,156.525,156.15,156.475,87
20150201|2014-08-01 11:30,1,156.55,156.725,155.9,155.975,132
20150201|2014-08-01 12:00,1,155.95,156.425,155.95,156.25,54
20150201|2014-08-01 12:30,1,156.1,156.675,155.875,156.45,286
20150201|2014-08-01 13:00,1,156.425,156.6,156.4,156.45,233
20150201|2014-08-01 13:30,1,156.475,156.5,156.45,156.5,21
20150201|2014-08-04 09:00,4,156.45,156.65,155.25,155.7,444
20150201|2014-08-04 09:30,4,155.6,156,155.45,155.95,252
20150201|2014-08-04 10:00,4,156,156.1,155.775,155.825,133
20150201|2014-08-04 10:30,4,155.85,156.6,155.8,156.475,107
20150201|2014-08-04 11:00,4,156.4,156.6,156.375,156.525,105
20150201|2014-08-04 11:30,4,156.6,157.125,156.55,157.125,91
20150201|2014-08-04 12:00,4,157.05,157.075,156.65,156.825,122
20150201|2014-08-04 12:30,4,156.75,156.9,156.475,156.575,217
20150201|2014-08-04 13:00,4,156.525,156.725,156.525,156.7,48
20150201|2014-08-04 13:30,4,156.65,156.9,156.65,156.9,17
20150201|2014-08-04 14:00,4,156.9,156.95,156.825,156.825,8
20150201|2014-08-04 15:00,4,156.85,157,156.85,157,11
20150201|2014-08-04 15:30,4,156.925,157,156.875,156.9,13
20150201|2014-08-04 18:30,5,156.8,156.85,156.775,156.825,5
20150201|2014-08-04 19:30,5,156.875,156.875,156.875,156.875,1
20150201|2014-08-04 20:30,5,156.95,157.075,156.95,157.025,5
20150201|2014-08-05 01:00,5,157.1,157.1,157.1,157.1,2
20150201|2014-08-05 05:00,5,156.95,156.95,156.95,156.95,1
20150201|2014-08-05 05:30,5,156.95,156.975,156.95,156.975,2
20150201|2014-08-05 06:30,5,157.125,157.175,157.125,157.15,6
20150201|2014-08-05 07:00,5,156.95,157.175,156.95,157.175,12
20150201|2014-08-05 07:30,5,157.15,157.575,157.15,157.5,60
20150201|2014-08-05 08:00,5,157.45,157.45,157,157.25,53
20150201|2014-08-05 08:30,5,157.275,157.3,157.125,157.175,48
20150201|2014-08-05 09:00,5,157,157.125,156.5,156.675,128
20150201|2014-08-05 09:30,5,156.85,157,156.425,157,133
20150201|2014-08-05 10:00,5,157.025,157.1,156.725,156.975,84
20150201|2014-08-05 10:30,5,157.025,157.075,156.75,156.8,143
20150201|2014-08-05 11:00,5,156.75,156.775,156.05,156.225,293
20150201|2014-08-05 11:30,5,156.35,156.45,156.175,156.2,83
20150201|2014-08-05 12:00,5,156.25,156.45,156.15,156.25,130
20150201|2014-08-05 12:30,5,156.275,156.3,155.875,156.1,246
20150201|2014-08-05 13:00,5,156.125,156.2,156.1,156.15,103
20150201|2014-08-05 13:30,5,156.1,156.125,156.1,156.125,5
20150201|2014-08-05 14:00,5,156.125,156.125,156.125,156.125,4
20150201|2014-08-05 14:30,5,156.125,156.175,156.1,156.15,21
20150201|2014-08-05 15:00,5,156.175,156.2,156.075,156.1,14
20150201|2014-08-05 15:30,5,156.15,156.275,156,156.075,46
20150201|2014-08-05 17:00,6,156.15,156.15,156.15,156.15,5
20150201|2014-08-05 18:00,6,156.25,156.25,155.975,155.975,14
20150201|2014-08-05 18:30,6,156,156,155.925,156,14
20150201|2014-08-05 19:00,6,156,156.3,156,156.15,42
20150201|2014-08-05 19:30,6,156,156,156,156,1
20150201|2014-08-05 20:00,6,155.975,156.05,155.975,155.975,14
20150201|2014-08-05 21:00,6,155.975,155.975,155.925,155.925,7
20150201|2014-08-05 22:00,6,156,156,155.925,155.925,5
20150201|2014-08-05 23:30,6,156.1,156.1,156.1,156.1,1
20150201|2014-08-06 00:30,6,156.15,156.15,156.15,156.15,2
20150201|2014-08-06 01:00,6,156,156,156,156,1
20150201|2014-08-06 03:00,6,156.075,156.075,156.075,156.075,2
20150201|2014-08-06 03:30,6,156.1,156.1,156.1,156.1,1
20150201|2014-08-06 04:00,6,156.175,156.225,156.175,156.225,8
20150201|2014-08-06 04:30,6,156.1,156.1,156.1,156.1,10
20150201|2014-08-06 06:00,6,156.075,156.125,156,156.05,21
20150201|2014-08-06 06:30,6,155.975,155.975,155.75,155.825,16
20150201|2014-08-06 07:00,6,155.85,155.9,155.825,155.825,35
20150201|2014-08-06 07:30,6,155.875,156.1,155.875,156,49
20150201|2014-08-06 08:00,6,156,156,155.85,155.95,30
20150201|2014-08-06 08:30,6,155.925,156,155.35,155.4,212
20150201|2014-08-06 09:00,6,155.425,156,155.425,155.725,210
20150201|2014-08-06 09:30,6,155.75,155.75,155.425,155.5,212
20150201|2014-08-06 10:00,6,155.5,155.675,155.4,155.65,222
20150201|2014-08-06 10:30,6,155.65,156,155.65,156,167
20150201|2014-08-06 11:00,6,156,156.175,155.85,156.05,122
20150201|2014-08-06 11:30,6,156.075,156.4,156.075,156.325,176
20150201|2014-08-06 12:00,6,156.275,156.35,156.125,156.275,64
20150201|2014-08-06 12:30,6,156.275,156.4,156,156.025,107
20150201|2014-08-06 13:00,6,156.15,156.275,156.1,156.15,66
20150201|2014-08-06 13:30,6,156.125,156.2,156.125,156.2,2
20150201|2014-08-06 14:00,6,156.1,156.2,156.1,156.2,2
20150201|2014-08-06 14:30,6,156.225,156.225,156.1,156.1,15
20150201|2014-08-06 15:00,6,156.05,156.2,156.025,156.075,28
20150201|2014-08-06 15:30,6,156.125,156.4,156.125,156.275,33
20150201|2014-08-06 17:00,7,156.225,156.25,156.175,156.175,3
20150201|2014-08-06 17:30,7,156.1,156.25,156.1,156.225,3
20150201|2014-08-06 18:00,7,156.2,156.2,156.15,156.15,3
20150201|2014-08-06 18:30,7,156.225,156.25,156.225,156.25,11
20150201|2014-08-06 19:00,7,156.25,156.25,156.25,156.25,5
20150201|2014-08-06 20:00,7,156.275,156.4,156.275,156.35,17
20150201|2014-08-06 20:30,7,156.4,156.4,156.4,156.4,10
20150201|2014-08-06 21:00,7,156.425,156.425,156.425,156.425,2
20150201|2014-08-06 21:30,7,156.35,156.35,156.35,156.35,1
20150201|2014-08-06 22:00,7,156.425,156.45,156.4,156.45,5
20150201|2014-08-06 22:30,7,156.5,156.5,156.475,156.475,3
20150201|2014-08-06 23:00,7,156.45,156.45,156.45,156.45,2
20150201|2014-08-06 23:30,7,156.45,156.45,156.45,156.45,2
20150201|2014-08-07 02:30,7,156.45,156.45,156.425,156.425,7
20150201|2014-08-07 03:00,7,156.4,156.6,156.25,156.6,48
20150201|2014-08-07 04:30,7,156.425,156.55,156.4,156.45,6
20150201|2014-08-07 05:30,7,156.35,156.35,156.35,156.35,1
20150201|2014-08-07 06:30,7,156.3,156.3,156.15,156.175,16
20150201|2014-08-07 07:00,7,156.25,156.65,156.25,156.65,13
20150201|2014-08-07 07:30,7,156.575,156.625,156.425,156.6,18
20150201|2014-08-07 08:00,7,156.425,156.5,156.4,156.5,18
20150201|2014-08-07 08:30,7,156.375,156.4,155.625,155.725,164
20150201|2014-08-07 09:00,7,155.725,155.725,154.55,154.9,494
20150201|2014-08-07 09:30,7,154.975,155,154.475,154.5,416
20150201|2014-08-07 10:00,7,154.5,154.625,154.05,154.1,264
20150201|2014-08-07 10:30,7,154.05,154.075,153.8,153.85,145
20150201|2014-08-07 11:00,7,153.875,154.35,153.725,153.925,187
20150201|2014-08-07 11:30,7,154,154,153.625,153.9,89
20150201|2014-08-07 12:00,7,153.775,154.025,153.7,154.025,59
20150201|2014-08-07 12:30,7,154.025,154.3,153.675,153.925,205
20150201|2014-08-07 13:00,7,153.85,154.15,153.7,154.05,208
20150201|2014-08-07 13:30,7,154.025,154.025,153.8,153.85,23
20150201|2014-08-07 14:00,7,153.775,153.775,153.6,153.6,9
20150201|2014-08-07 14:30,7,153.65,153.7,153.65,153.65,29
20150201|2014-08-07 15:00,7,153.625,153.65,153.55,153.65,12
20150201|2014-08-07 15:30,7,153.55,153.65,153.375,153.525,65
20150201|2014-08-07 17:00,8,153.525,153.75,153.525,153.6,26
20150201|2014-08-07 17:30,8,153.575,153.675,153.575,153.675,22
20150201|2014-08-07 18:00,8,153.6,153.6,153.6,153.6,1
20150201|2014-08-07 18:30,8,153.475,153.475,153.45,153.45,2
20150201|2014-08-07 19:00,8,153.45,153.575,153.425,153.575,14
20150201|2014-08-07 19:30,8,153.35,153.45,153.275,153.325,35
20150201|2014-08-07 20:00,8,153.325,153.325,153.3,153.3,4
20150201|2014-08-07 21:00,8,153.375,153.375,153.275,153.275,11
20150201|2014-08-07 21:30,8,153.275,153.275,153.25,153.275,27
20150201|2014-08-07 22:00,8,153.275,153.325,153.275,153.325,10
20150201|2014-08-07 22:30,8,153.3,153.375,153.3,153.375,11
20150201|2014-08-08 02:00,8,153.275,153.275,153.275,153.275,1
20150201|2014-08-08 03:00,8,153.375,153.375,153.375,153.375,2
20150201|2014-08-08 04:30,8,153.325,153.325,153.325,153.325,2
20150201|2014-08-08 05:30,8,153.25,153.25,153.25,153.25,2
20150201|2014-08-08 06:00,8,153.275,153.425,153.275,153.4,11
20150201|2014-08-08 06:30,8,153.4,153.425,153.4,153.425,8
20150201|2014-08-08 07:00,8,153.475,153.475,153.225,153.375,29
20150201|2014-08-08 07:30,8,153.35,153.6,153.35,153.6,28
20150201|2014-08-08 08:00,8,153.55,153.55,152.975,152.975,65
20150201|2014-08-08 08:30,8,153.025,153.025,152.175,152.575,300
20150201|2014-08-08 09:00,8,152.725,152.85,152.25,152.55,384
20150201|2014-08-08 09:30,8,152.5,152.55,151.25,151.275,178
20150201|2014-08-08 10:00,8,151.275,151.4,151.1,151.1,295
20150201|2014-08-08 10:30,8,151.1,151.525,151.1,151.525,562
20150201|2014-08-08 11:00,8,151.475,151.625,151.225,151.325,130
20150201|2014-08-08 11:30,8,151.325,151.45,151.1,151.15,129
20150201|2014-08-08 12:00,8,151.1,151.125,151.1,151.1,29
20150201|2014-08-08 12:30,8,151.1,151.1,151.1,151.1,16
20150201|2014-08-11 09:00,11,150.5,151.6,150.5,151.075,1034
20150201|2014-08-11 09:30,11,151.025,151.4,150.95,151.25,509
20150201|2014-08-11 10:00,11,151.25,151.45,151.1,151.45,486
20150201|2014-08-11 10:30,11,151.425,151.55,151.3,151.4,364
20150201|2014-08-11 11:00,11,151.375,152.25,151.375,151.7,376
20150201|2014-08-11 11:30,11,151.7,152.175,151.5,152.175,138
20150201|2014-08-11 12:00,11,152.175,153.5,152.15,153.375,875
20150201|2014-08-11 12:30,11,153.4,153.95,152.85,153.35,890
20150201|2014-08-11 13:00,11,153.275,153.6,153.225,153.55,352
20150201|2014-08-11 13:30,11,153.475,153.625,153.475,153.625,32
20150201|2014-08-11 14:00,11,153.5,153.5,153.425,153.425,14
20150201|2014-08-11 14:30,11,153.5,153.575,153.45,153.55,31
20150201|2014-08-11 15:00,11,153.55,153.55,153.475,153.475,25
20150201|2014-08-11 15:30,11,153.425,153.55,153.35,153.375,67
20150201|2014-08-11 17:00,12,153.3,153.325,153.05,153.15,46
20150201|2014-08-11 17:30,12,153.125,153.15,153.05,153.05,8
20150201|2014-08-11 18:00,12,153.05,153.125,153.05,153.125,12
20150201|2014-08-11 18:30,12,153.125,153.125,153.125,153.125,1
20150201|2014-08-11 19:00,12,153.125,153.125,153.125,153.125,1
20150201|2014-08-11 19:30,12,153.05,153.1,153.05,153.1,4
20150201|2014-08-11 20:00,12,153.05,153.05,153.05,153.05,1
20150201|2014-08-11 20:30,12,153.05,153.05,153.05,153.05,10
20150201|2014-08-11 21:00,12,153.05,153.1,153.05,153.1,5
20150201|2014-08-11 21:30,12,153.025,153.025,153,153,17
20150201|2014-08-11 22:00,12,153,153,153,153,9
20150201|2014-08-11 22:30,12,153,153,153,153,1
20150201|2014-08-12 01:30,12,152.95,152.95,152.95,152.95,4
20150201|2014-08-12 02:30,12,152.95,152.95,152.95,152.95,2
20150201|2014-08-12 04:00,12,153,153.025,153,153.025,8
20150201|2014-08-12 04:30,12,153.125,153.4,153.125,153.15,136
20150201|2014-08-12 05:30,12,153.15,153.225,153.15,153.15,10
20150201|2014-08-12 06:00,12,153.15,153.15,153.1,153.1,2
20150201|2014-08-12 06:30,12,153.125,153.15,153.025,153.125,15
20150201|2014-08-12 07:00,12,153,153.025,152.975,153.025,5
20150201|2014-08-12 07:30,12,153,153.075,153,153,18
20150201|2014-08-12 08:00,12,153,153.25,152.575,153.025,325
20150201|2014-08-12 08:30,12,153.025,153.025,152.6,152.675,93
20150201|2014-08-12 09:00,12,152.825,152.85,151.35,152.1,847
20150201|2014-08-12 09:30,12,152.05,152.575,152,152.15,254
20150201|2014-08-12 10:00,12,152.15,152.275,151.575,151.75,174
20150201|2014-08-12 10:30,12,151.775,152,151.375,151.5,389
20150201|2014-08-12 11:00,12,151.5,151.875,151.3,151.3,256
20150201|2014-08-12 11:30,12,151.35,151.5,151.3,151.35,201
20150201|2014-08-12 12:00,12,151.35,151.35,150.975,151,360
20150201|2014-08-12 12:30,12,151,151.375,150.7,150.85,420
20150201|2014-08-12 13:00,12,150.85,151.1,150.75,150.75,161
20150201|2014-08-12 13:30,12,150.825,150.875,150.5,150.5,14
20150201|2014-08-12 14:00,12,150.5,150.5,150.35,150.425,25
20150201|2014-08-12 14:30,12,150.35,150.35,150.35,150.35,3
20150201|2014-08-12 15:30,12,150.35,150.4,150.35,150.4,11
20150201|2014-08-12 17:00,13,150.125,150.425,150.125,150.125,12
20150201|2014-08-12 17:30,13,150.125,150.35,150.1,150.35,20
20150201|2014-08-12 18:00,13,150.275,150.275,150.025,150.025,51
20150201|2014-08-12 18:30,13,150.025,150.175,150,150.175,7
20150201|2014-08-12 19:00,13,150.025,150.15,149.95,150,37
20150201|2014-08-12 19:30,13,150.075,150.075,150.05,150.05,3
20150201|2014-08-12 20:00,13,150.05,150.125,150.05,150.125,4
20150201|2014-08-12 20:30,13,150.05,150.15,150,150.15,41
20150201|2014-08-12 21:00,13,150.15,150.15,150.15,150.15,8
20150201|2014-08-12 21:30,13,150.175,150.175,150.15,150.15,7
20150201|2014-08-12 22:00,13,150.15,150.15,150.15,150.15,15
20150201|2014-08-12 22:30,13,150,150,149.975,149.975,8
20150201|2014-08-13 03:00,13,150.05,150.05,150.05,150.05,3
20150201|2014-08-13 03:30,13,150,150,150,150,2
20150201|2014-08-13 04:30,13,150.125,150.15,150.125,150.15,2
20150201|2014-08-13 05:00,13,150.2,150.2,150.2,150.2,1
20150201|2014-08-13 05:30,13,150.2,150.2,150.2,150.2,1
20150201|2014-08-13 06:00,13,150.475,150.65,150.475,150.65,35
20150201|2014-08-13 06:30,13,150.8,150.8,150.475,150.525,12
20150201|2014-08-13 07:00,13,150.725,150.975,150.725,150.975,58
20150201|2014-08-13 07:30,13,150.975,151.6,150.85,151.325,362
20150201|2014-08-13 08:00,13,151.425,151.45,151.15,151.45,85
20150201|2014-08-13 08:30,13,151.4,151.45,151,151.325,172
20150201|2014-08-13 09:00,13,151.2,151.25,150.475,150.475,218
20150201|2014-08-13 09:30,13,150.5,150.5,149.5,149.55,633
20150201|2014-08-13 10:00,13,149.475,150.325,149.35,150.325,509
20150201|2014-08-13 10:30,13,150.3,150.6,150,150.05,208
20150201|2014-08-13 11:00,13,150.05,150.9,150,150.75,176
20150201|2014-08-13 11:30,13,150.7,150.75,150.075,150.15,171
20150201|2014-08-13 12:00,13,150.15,150.2,149.925,149.925,98
20150201|2014-08-13 12:30,13,149.925,150.5,149.925,150.35,634
20150201|2014-08-13 13:00,13,150.375,150.425,150.2,150.2,117
20150201|2014-08-13 13:30,13,150.275,150.4,150.25,150.375,151
20150201|2014-08-13 14:00,13,150.35,150.525,150.35,150.525,87
20150201|2014-08-13 14:30,13,150.5,150.5,150.275,150.275,51
20150201|2014-08-13 15:00,13,150.25,150.275,150.125,150.15,7
20150201|2014-08-13 15:30,13,150.1,150.175,149.975,150.1,19
20150201|2014-08-13 17:00,14,150.225,150.8,150.225,150.75,218
20150201|2014-08-13 17:30,14,150.75,150.8,150.75,150.8,70
20150201|2014-08-13 18:00,14,150.8,150.85,150.75,150.75,40
20150201|2014-08-13 18:30,14,150.75,150.75,150.75,150.75,58
20150201|2014-08-13 19:00,14,150.75,150.8,150.75,150.8,55
20150201|2014-08-13 19:30,14,150.775,150.825,150.675,150.675,19
20150201|2014-08-13 20:00,14,150.675,150.75,150.675,150.75,2
20150201|2014-08-13 20:30,14,150.675,150.675,150.475,150.475,23
20150201|2014-08-13 21:00,14,150.475,150.475,150.475,150.475,1
20150201|2014-08-13 21:30,14,150.575,150.575,150.45,150.45,5
20150201|2014-08-13 23:00,14,150.475,150.475,150.475,150.475,2
20150201|2014-08-13 23:30,14,150.425,150.425,150.425,150.425,2
20150201|2014-08-14 00:00,14,150.375,150.375,150.325,150.325,5
20150201|2014-08-14 01:00,14,150.325,150.325,150.325,150.325,1
20150201|2014-08-14 01:30,14,150.3,150.3,150.3,150.3,5
20150201|2014-08-14 04:00,14,150.3,150.3,150.225,150.225,7
20150201|2014-08-14 05:00,14,150.275,150.275,150.275,150.275,11
20150201|2014-08-14 05:30,14,150.275,150.275,150.275,150.275,2
20150201|2014-08-14 06:00,14,150.275,150.275,150.275,150.275,1
20150201|2014-08-14 06:30,14,150.475,150.575,150.45,150.55,14
20150201|2014-08-14 07:00,14,150.525,150.6,150.2,150.35,52
20150201|2014-08-14 07:30,14,150.35,150.5,150.175,150.5,23
20150201|2014-08-14 08:00,14,150.325,150.45,150.2,150.425,40
20150201|2014-08-14 08:30,14,150.375,150.575,150.35,150.5,162
20150201|2014-08-14 09:00,14,150.5,150.525,150.3,150.3,664
20150201|2014-08-14 09:30,14,150.3,150.55,149.825,149.85,519
20150201|2014-08-14 10:00,14,149.825,150.1,149.775,149.95,508
20150201|2014-08-14 10:30,14,149.95,150.325,149.95,150.325,217
20150201|2014-08-14 11:00,14,150.325,150.4,150.075,150.175,74
20150201|2014-08-14 11:30,14,150.225,150.825,150.2,150.725,86
20150201|2014-08-14 12:00,14,150.7,151.15,150.675,150.7,158
20150201|2014-08-14 12:30,14,150.725,151,150.675,150.75,321
20150201|2014-08-14 13:00,14,150.775,150.825,150.675,150.7,96
20150201|2014-08-14 13:30,14,150.85,150.875,150.75,150.75,13
20150201|2014-08-14 14:30,14,150.8,150.8,150.65,150.65,11
20150201|2014-08-14 15:00,14,150.65,150.675,150.65,150.65,36
20150201|2014-08-14 15:30,14,150.65,150.8,150.65,150.8,13
20150201|2014-08-14 17:00,15,150.85,150.85,150.85,150.85,2
20150201|2014-08-14 17:30,15,150.825,150.825,150.825,150.825,7
20150201|2014-08-14 18:00,15,150.825,150.825,150.825,150.825,5
20150201|2014-08-14 18:30,15,150.725,150.725,150.7,150.7,2
20150201|2014-08-14 19:00,15,150.625,150.65,150.625,150.65,4
20150201|2014-08-14 19:30,15,150.575,150.575,150.575,150.575,3
20150201|2014-08-14 20:00,15,150.575,150.575,150.575,150.575,1
20150201|2014-08-14 20:30,15,150.6,150.6,150.6,150.6,3
20150201|2014-08-14 21:00,15,150.575,150.575,150.575,150.575,1
20150201|2014-08-14 21:30,15,150.55,150.55,150.55,150.55,3
20150201|2014-08-14 22:00,15,150.625,150.625,150.625,150.625,1
20150201|2014-08-14 22:30,15,150.6,150.6,150.5,150.5,4
20150201|2014-08-14 23:00,15,150.6,150.6,150.6,150.6,2
20150201|2014-08-14 23:30,15,150.575,150.575,150.575,150.575,1
20150201|2014-08-15 01:30,15,150.725,150.725,150.725,150.725,1
20150201|2014-08-15 02:30,15,150.8,150.8,150.8,150.8,1
20150201|2014-08-15 04:30,15,150.775,150.825,150.775,150.825,2
20150201|2014-08-15 05:00,15,150.7,150.7,150.675,150.675,4
20150201|2014-08-15 06:00,15,150.75,150.775,150.75,150.775,3
20150201|2014-08-15 06:30,15,150.775,151.075,150.775,151.05,9
20150201|2014-08-15 07:00,15,151,151.25,150.95,151.175,25
20150201|2014-08-15 07:30,15,151.125,151.625,151.125,151.575,70
20150201|2014-08-15 08:00,15,151.575,151.675,151.5,151.675,46
20150201|2014-08-15 08:30,15,151.575,152.325,151.575,152.075,157
20150201|2014-08-15 09:00,15,152.075,152.175,151.55,151.8,405
20150201|2014-08-15 09:30,15,151.825,152.2,151.7,152.2,229
20150201|2014-08-15 10:00,15,152.175,152.375,151.825,151.825,365
20150201|2014-08-15 10:30,15,151.775,152.15,151.725,151.775,160
20150201|2014-08-15 11:00,15,151.925,152.175,151.825,152.05,124
20150201|2014-08-15 11:30,15,152.05,152.75,152.05,152.4,203
20150201|2014-08-15 12:00,15,152.375,152.95,152.375,152.95,146
20150201|2014-08-15 12:30,15,152.825,152.925,152.375,152.45,404
20150201|2014-08-15 13:00,15,152.525,152.975,152.525,152.875,205
20150201|2014-08-15 13:30,15,152.95,153,152.825,152.825,61
20150201|2014-08-18 09:00,18,152.825,152.875,152,152.625,317
20150201|2014-08-18 09:30,18,152.625,152.625,152.225,152.35,375
20150201|2014-08-18 10:00,18,152.35,152.4,152.3,152.3,110
20150201|2014-08-18 10:30,18,152.325,152.5,152.325,152.5,58
20150201|2014-08-18 11:00,18,152.5,152.9,152.325,152.9,279
20150201|2014-08-18 11:30,18,152.875,153.775,152.875,153.75,329
20150201|2014-08-18 12:00,18,153.75,153.75,153.275,153.275,104
20150201|2014-08-18 12:30,18,153.275,153.45,152.8,153.1,378
20150201|2014-08-18 13:00,18,153.15,153.225,152.925,153,197
20150201|2014-08-18 13:30,18,153.1,153.1,153.075,153.075,3
20150201|2014-08-18 14:00,18,153.1,153.1,152.95,152.95,31
20150201|2014-08-18 15:00,18,152.95,152.95,152.95,152.95,5
20150201|2014-08-18 15:30,18,152.9,152.95,152.9,152.95,2
20150201|2014-08-18 17:00,19,152.95,153.225,152.925,153.225,18
20150201|2014-08-18 17:30,19,153.125,153.225,153.125,153.225,25
20150201|2014-08-18 19:00,19,153.225,153.225,153.2,153.225,6
20150201|2014-08-18 19:30,19,153.225,153.225,153.225,153.225,2
20150201|2014-08-18 20:00,19,153.15,153.15,153.15,153.15,2
20150201|2014-08-18 20:30,19,153.225,153.225,153.225,153.225,1
20150201|2014-08-18 21:00,19,153.225,153.225,153.225,153.225,1
20150201|2014-08-18 21:30,19,153.225,153.225,153.225,153.225,3
20150201|2014-08-18 22:00,19,153.2,153.275,153.2,153.275,4
20150201|2014-08-18 23:00,19,153.35,153.35,153.35,153.35,3
20150201|2014-08-18 23:30,19,153.35,153.35,153.35,153.35,4
20150201|2014-08-19 05:00,19,153.175,153.175,153.175,153.175,1
20150201|2014-08-19 05:30,19,153.175,153.2,153.175,153.2,2
20150201|2014-08-19 06:30,19,153.425,153.425,153.425,153.425,1
20150201|2014-08-19 07:00,19,153.375,153.45,153.175,153.3,25
20150201|2014-08-19 07:30,19,153.25,153.35,153.25,153.325,11
20150201|2014-08-19 08:00,19,153.4,153.4,153.225,153.225,3
20150201|2014-08-19 08:30,19,153.45,153.625,153.425,153.55,81
20150201|2014-08-19 09:00,19,153.55,153.55,152.275,152.35,642
20150201|2014-08-19 09:30,19,152.25,152.25,151.575,151.975,836
20150201|2014-08-19 10:00,19,152.125,152.15,151.85,152,352
20150201|2014-08-19 10:30,19,151.95,152.05,151.8,151.9,237
20150201|2014-08-19 11:00,19,151.9,151.9,151.4,151.425,180
20150201|2014-08-19 11:30,19,151.5,151.5,151,151.325,322
20150201|2014-08-19 12:00,19,151.2,151.35,151.05,151.2,371
20150201|2014-08-19 12:30,19,151.25,151.5,151.175,151.475,551
20150201|2014-08-19 13:00,19,151.475,151.5,151.275,151.275,249
20150201|2014-08-19 13:30,19,151.25,151.325,151.1,151.1,60
20150201|2014-08-19 14:00,19,151.075,151.075,150.925,150.925,52
20150201|2014-08-19 14:30,19,150.95,151.125,150.925,151.125,20
20150201|2014-08-19 15:00,19,150.95,151.175,150.925,151.05,17
20150201|2014-08-19 15:30,19,151.025,151.025,150.975,150.975,14
20150201|2014-08-19 17:00,20,150.95,151.05,150.95,151.025,22
20150201|2014-08-19 17:30,20,151,151,150.75,150.75,38
20150201|2014-08-19 18:00,20,150.8,150.825,150.7,150.7,20
20150201|2014-08-19 18:30,20,150.7,150.7,150.525,150.6,66
20150201|2014-08-19 19:00,20,150.6,150.6,150.45,150.55,31
20150201|2014-08-19 19:30,20,150.55,150.625,150.525,150.625,29
20150201|2014-08-19 20:00,20,150.65,150.65,150.525,150.625,7
20150201|2014-08-19 21:00,20,150.475,150.475,150.475,150.475,1
20150201|2014-08-20 02:00,20,150.45,150.45,150.45,150.45,1
20150201|2014-08-20 03:00,20,150.525,150.525,150.525,150.525,1
20150201|2014-08-20 04:00,20,150.525,150.525,150.525,150.525,1
20150201|2014-08-20 06:00,20,150.425,150.425,150.375,150.4,10
20150201|2014-08-20 06:30,20,150.425,150.45,150.425,150.45,4
20150201|2014-08-20 07:00,20,150.45,150.55,150.35,150.55,13
20150201|2014-08-20 07:30,20,150.5,150.7,150.5,150.7,7
20150201|2014-08-20 08:00,20,150.575,150.575,150.475,150.5,35
20150201|2014-08-20 08:30,20,150.475,150.525,149.8,149.975,330
20150201|2014-08-20 09:00,20,150.025,150.325,149.9,150,278
20150201|2014-08-20 09:30,20,150.05,150.2,149.15,149.3,591
20150201|2014-08-20 10:00,20,149.3,149.55,149.2,149.55,224
20150201|2014-08-20 10:30,20,149.55,149.7,149.325,149.7,344
20150201|2014-08-20 11:00,20,149.675,150.1,149.675,150,326
20150201|2014-08-20 11:30,20,150.05,150.1,149.85,149.95,118
20150201|2014-08-20 12:00,20,149.95,150,149.475,149.475,214
20150201|2014-08-20 12:30,20,149.475,150.175,149.4,150.15,244
20150201|2014-08-20 13:00,20,150.125,150.2,149.975,150.125,230
20150201|2014-08-20 13:30,20,150.175,150.25,150.075,150.075,7
20150201|2014-08-20 14:00,20,150.15,150.225,150.05,150.05,9
20150201|2014-08-20 14:30,20,150.25,150.25,150.025,150.025,11
20150201|2014-08-20 15:00,20,150.075,150.1,150,150.05,25
20150201|2014-08-20 15:30,20,150,150.025,149.925,150,15
20150201|2014-08-20 17:00,21,150,150,149.75,149.8,21
20150201|2014-08-20 17:30,21,149.775,149.775,149.575,149.575,11
20150201|2014-08-20 18:00,21,149.55,149.625,149.4,149.525,25
20150201|2014-08-20 18:30,21,149.525,149.525,149.4,149.4,6
20150201|2014-08-20 19:00,21,149.4,149.45,149.375,149.45,18
20150201|2014-08-20 19:30,21,149.375,149.375,149.35,149.35,11
20150201|2014-08-20 20:00,21,149.375,149.375,149.375,149.375,5
20150201|2014-08-20 20:30,21,149.425,149.425,149.425,149.425,6
20150201|2014-08-20 21:00,21,149.425,149.425,149.425,149.425,8
20150201|2014-08-20 22:00,21,149.375,149.375,149.375,149.375,8
20150201|2014-08-20 22:30,21,149.375,149.425,149.35,149.425,8
20150201|2014-08-20 23:00,21,149.375,149.375,149.375,149.375,2
20150201|2014-08-21 00:00,21,149.375,149.375,149.375,149.375,3
20150201|2014-08-21 00:30,21,149.35,149.375,149.35,149.375,3
20150201|2014-08-21 01:00,21,149.375,149.375,149.375,149.375,8
20150201|2014-08-21 01:30,21,149.375,149.375,149.375,149.375,2
20150201|2014-08-21 02:00,21,149.375,149.375,149.375,149.375,3
20150201|2014-08-21 02:30,21,149.375,149.375,149.375,149.375,1
20150201|2014-08-21 03:30,21,149.375,149.375,149.375,149.375,5
20150201|2014-08-21 04:00,21,149.375,149.375,149.375,149.375,6
20150201|2014-08-21 05:30,21,149.375,149.525,149.375,149.425,13
20150201|2014-08-21 06:00,21,149.425,149.55,149.4,149.5,21
20150201|2014-08-21 06:30,21,149.55,149.575,149.475,149.475,13
20150201|2014-08-21 07:00,21,149.65,149.875,149.65,149.825,37
20150201|2014-08-21 07:30,21,149.725,150.05,149.675,150,56
20150201|2014-08-21 08:00,21,149.95,150.2,149.95,150.05,98
20150201|2014-08-21 08:30,21,150.025,150.125,149.95,150.025,150
20150201|2014-08-21 09:00,21,150.025,150.15,149.05,149.05,798
20150201|2014-08-21 09:30,21,149.05,149.2,148.8,148.875,391
20150201|2014-08-21 10:00,21,148.875,149.7,148.825,149.325,528
20150201|2014-08-21 10:30,21,149.4,149.525,148.975,149.525,280
20150201|2014-08-21 11:00,21,149.425,150,149.325,149.6,340
20150201|2014-08-21 11:30,21,149.6,149.725,149.325,149.475,223
20150201|2014-08-21 12:00,21,149.5,150.1,149.425,150.025,294
20150201|2014-08-21 12:30,21,150,150.175,149.725,149.75,373
20150201|2014-08-21 13:00,21,149.8,149.85,149.75,149.8,98
20150201|2014-08-21 13:30,21,149.85,149.975,149.85,149.975,29
20150201|2014-08-21 14:00,21,150.025,150.025,150,150,2
20150201|2014-08-21 14:30,21,150,150,149.875,149.9,10
20150201|2014-08-21 15:00,21,149.9,149.925,149.85,149.925,11
20150201|2014-08-21 15:30,21,149.75,149.8,149.7,149.7,16
20150201|2014-08-21 17:00,22,149.825,149.85,149.65,149.65,25
20150201|2014-08-21 17:30,22,149.75,149.75,149.7,149.7,6
20150201|2014-08-21 18:00,22,149.7,149.7,149.65,149.65,22
20150201|2014-08-21 18:30,22,149.65,149.65,149.575,149.575,7
20150201|2014-08-21 19:00,22,149.625,149.65,149.55,149.575,33
20150201|2014-08-21 19:30,22,149.625,149.625,149.575,149.575,7
20150201|2014-08-21 20:00,22,149.6,149.6,149.575,149.575,8
20150201|2014-08-21 20:30,22,149.575,149.575,149.575,149.575,2
20150201|2014-08-21 21:00,22,149.65,149.65,149.575,149.575,10
20150201|2014-08-21 22:00,22,149.6,149.6,149.575,149.575,5
20150201|2014-08-21 23:00,22,149.6,149.6,149.575,149.575,2
20150201|2014-08-21 23:30,22,149.575,149.575,149.575,149.575,2
20150201|2014-08-22 01:30,22,149.575,149.575,149.575,149.575,2
20150201|2014-08-22 02:30,22,149.575,149.575,149.575,149.575,4
20150201|2014-08-22 03:30,22,149.575,149.575,149.575,149.575,1
20150201|2014-08-22 04:00,22,149.575,149.575,149.55,149.55,4
20150201|2014-08-22 04:30,22,149.575,149.575,149.5,149.5,9
20150201|2014-08-22 05:00,22,149.575,149.575,149.5,149.525,12
20150201|2014-08-22 05:30,22,149.525,149.525,149.525,149.525,2
20150201|2014-08-22 06:00,22,149.525,149.525,149.525,149.525,1
20150201|2014-08-22 06:30,22,149.65,149.7,149.65,149.7,9
20150201|2014-08-22 07:00,22,149.825,150.1,149.825,150.1,39
20150201|2014-08-22 07:30,22,150.15,150.325,150,150.3,49
20150201|2014-08-22 08:00,22,150.3,150.425,150.125,150.25,124
20150201|2014-08-22 08:30,22,150.225,150.425,150.15,150.325,99
20150201|2014-08-22 09:00,22,150.4,150.65,150.35,150.35,286
20150201|2014-08-22 09:30,22,150.375,150.375,150.125,150.2,133
20150201|2014-08-22 10:00,22,150.2,150.325,149.725,150.275,375
20150201|2014-08-22 10:30,22,150.3,150.35,149.725,149.75,235
20150201|2014-08-22 11:00,22,149.75,149.775,149.525,149.625,86
20150201|2014-08-22 11:30,22,149.575,150,149.575,149.925,203
20150201|2014-08-22 12:00,22,149.95,150.25,149.95,150.1,176
20150201|2014-08-22 12:30,22,150.075,150.925,150.075,150.55,381
20150201|2014-08-22 13:00,22,150.575,151.3,150.575,151.3,458
20150201|2014-08-22 13:30,22,151.3,151.425,150.9,151.1,71
20150201|2014-08-25 09:00,25,150.975,151.7,150.575,151.675,746
20150201|2014-08-25 09:30,25,151.7,151.775,151.1,151.225,160
20150201|2014-08-25 10:00,25,151.2,151.625,151.15,151.5,96
20150201|2014-08-25 10:30,25,151.45,151.85,151.425,151.6,264
20150201|2014-08-25 11:00,25,151.675,152.3,151.625,152.125,151
20150201|2014-08-25 11:30,25,152.2,152.425,152.125,152.3,232
20150201|2014-08-25 12:00,25,152.275,152.275,151.925,152.075,84
20150201|2014-08-25 12:30,25,152.125,152.2,151.925,152.2,86
20150201|2014-08-25 13:00,25,152.15,152.15,151.9,151.925,142
20150201|2014-08-25 13:30,25,151.975,152.075,151.975,152,19
20150201|2014-08-25 14:00,25,152.05,152.05,152.025,152.025,5
20150201|2014-08-25 14:30,25,152,152,152,152,2
20150201|2014-08-25 15:00,25,152,152,152,152,33
20150201|2014-08-25 15:30,25,152,152,152,152,9
20150201|2014-08-25 17:00,26,152,152,151.9,151.9,5
20150201|2014-08-25 17:30,26,151.875,151.875,151.75,151.85,12
20150201|2014-08-25 18:30,26,151.85,151.85,151.75,151.75,5
20150201|2014-08-25 19:00,26,151.8,151.8,151.8,151.8,4
20150201|2014-08-25 19:30,26,151.675,151.675,151.65,151.65,15
20150201|2014-08-25 20:00,26,151.75,151.75,151.75,151.75,1
20150201|2014-08-25 20:30,26,151.75,151.75,151.75,151.75,4
20150201|2014-08-25 22:00,26,151.85,151.875,151.85,151.875,2
20150201|2014-08-26 02:00,26,151.975,151.975,151.975,151.975,1
20150201|2014-08-26 02:30,26,151.9,151.9,151.9,151.9,1
20150201|2014-08-26 05:00,26,151.85,151.85,151.85,151.85,4
20150201|2014-08-26 05:30,26,151.925,151.925,151.925,151.925,1
20150201|2014-08-26 06:00,26,152,152,152,152,49
20150201|2014-08-26 06:30,26,151.9,152,151.9,152,11
20150201|2014-08-26 07:00,26,152,152.025,151.95,152.025,27
20150201|2014-08-26 07:30,26,152.025,152.125,152,152.125,36
20150201|2014-08-26 08:00,26,151.95,151.95,151.9,151.9,7
20150201|2014-08-26 08:30,26,151.975,152.3,151.875,152.1,156
20150201|2014-08-26 09:00,26,152.1,152.5,152.075,152.375,479
20150201|2014-08-26 09:30,26,152.3,152.6,152.275,152.55,368
20150201|2014-08-26 10:00,26,152.575,152.6,151.8,152.075,235
20150201|2014-08-26 10:30,26,152.125,152.3,152.025,152.075,52
20150201|2014-08-26 11:00,26,152.075,152.325,151.825,152.25,88
20150201|2014-08-26 11:30,26,152.325,152.35,152.075,152.075,179
20150201|2014-08-26 12:00,26,152.075,152.2,151.875,152.175,66
20150201|2014-08-26 12:30,26,152.125,152.25,151.875,152.1,333
20150201|2014-08-26 13:00,26,152.05,152.175,152,152.025,151
20150201|2014-08-26 13:30,26,152,152.025,151.975,152.025,25
20150201|2014-08-26 14:00,26,151.975,151.975,151.925,151.925,20
20150201|2014-08-26 15:00,26,151.9,151.925,151.9,151.9,3
20150201|2014-08-26 15:30,26,151.925,151.925,151.875,151.875,17
20150201|2014-08-26 17:00,27,151.825,152,151.825,151.875,15
20150201|2014-08-26 17:30,27,151.975,152.15,151.975,152.15,8
20150201|2014-08-26 18:30,27,152.1,152.125,152.05,152.05,4
20150201|2014-08-26 19:00,27,152.1,152.175,151.975,151.975,6
20150201|2014-08-26 19:30,27,152,152,152,152,2
20150201|2014-08-26 20:00,27,152.05,152.05,152.05,152.05,1
20150201|2014-08-27 05:30,27,152.175,152.175,152.175,152.175,2
20150201|2014-08-27 06:00,27,152.175,152.175,152.175,152.175,1
20150201|2014-08-27 07:00,27,152.2,152.25,152.15,152.25,12
20150201|2014-08-27 07:30,27,152.2,152.35,152.2,152.3,28
20150201|2014-08-27 08:00,27,152.3,152.35,152.225,152.3,24
20150201|2014-08-27 08:30,27,152.225,152.225,151.525,151.525,197
20150201|2014-08-27 09:00,27,151.55,151.725,150.925,150.95,433
20150201|2014-08-27 09:30,27,151.05,151.625,150.975,151.25,327
20150201|2014-08-27 10:00,27,151.225,151.425,151.1,151.325,134
20150201|2014-08-27 10:30,27,151.175,151.2,151.1,151.175,90
20150201|2014-08-27 11:00,27,151.1,151.175,150.85,150.9,212
20150201|2014-08-27 11:30,27,151.025,151.125,151,151.075,22
20150201|2014-08-27 12:00,27,151.075,151.45,151.05,151.45,83
20150201|2014-08-27 12:30,27,151.4,151.65,151.225,151.45,306
20150201|2014-08-27 13:00,27,151.575,151.575,151.45,151.5,85
20150201|2014-08-27 13:30,27,151.525,151.525,151.425,151.45,12
20150201|2014-08-27 14:00,27,151.45,151.45,151.45,151.45,3
20150201|2014-08-27 14:30,27,151.475,151.475,151.475,151.475,4
20150201|2014-08-27 15:00,27,151.4,151.4,151.4,151.4,3
20150201|2014-08-27 15:30,27,151.375,151.425,151.375,151.4,9
20150201|2014-08-27 17:00,28,151.375,151.4,151.35,151.375,8
20150201|2014-08-27 17:30,28,151.35,151.35,151.3,151.35,21
20150201|2014-08-27 18:00,28,151.3,151.3,151.3,151.3,8
20150201|2014-08-27 19:00,28,151.375,151.4,151.325,151.325,6
20150201|2014-08-27 20:00,28,151.275,151.275,151.125,151.125,20
20150201|2014-08-27 20:30,28,151.15,151.2,150.95,151.125,37
20150201|2014-08-27 21:00,28,151.075,151.075,151,151,3
20150201|2014-08-27 21:30,28,151.15,151.275,151.05,151.275,13
20150201|2014-08-27 22:00,28,151.2,151.2,151.2,151.2,1
20150201|2014-08-27 22:30,28,151.2,151.2,151.2,151.2,2
20150201|2014-08-28 02:00,28,151.275,151.275,151.275,151.275,2
20150201|2014-08-28 04:30,28,151.225,151.225,151.225,151.225,1
20150201|2014-08-28 05:30,28,151.25,151.275,151.25,151.25,3
20150201|2014-08-28 06:00,28,151.275,151.45,151.275,151.45,4
20150201|2014-08-28 06:30,28,151.45,151.625,151.45,151.475,18
20150201|2014-08-28 07:00,28,151.65,151.95,151.65,151.95,20
20150201|2014-08-28 07:30,28,151.95,152.075,151.825,152.075,88
20150201|2014-08-28 08:00,28,152.075,152.325,151.975,152.1,62
20150201|2014-08-28 08:30,28,152.2,152.2,152.025,152.15,43
20150201|2014-08-28 09:00,28,152.175,152.425,151.975,152.025,242
20150201|2014-08-28 09:30,28,151.975,152.125,151.7,151.9,196
20150201|2014-08-28 10:00,28,151.85,152.525,151.775,152.35,255
20150201|2014-08-28 10:30,28,152.4,152.7,152.3,152.675,312
20150201|2014-08-28 11:00,28,152.725,153,152.575,152.925,306
20150201|2014-08-28 11:30,28,152.75,153.5,152.675,153.45,200
20150201|2014-08-28 12:00,28,153.4,153.4,152.925,153.175,72
20150201|2014-08-28 12:30,28,153.15,153.7,153.05,153.575,629
20150201|2014-08-28 13:00,28,153.65,153.8,153.425,153.575,304
20150201|2014-08-28 13:30,28,153.575,153.7,153.55,153.675,24
20150201|2014-08-28 14:00,28,153.75,153.75,153.6,153.6,14
20150201|2014-08-28 14:30,28,153.7,153.7,153.5,153.5,30
20150201|2014-08-28 15:00,28,153.45,153.6,153.4,153.575,17
20150201|2014-08-28 15:30,28,153.6,153.6,153.55,153.55,10
20150201|2014-08-28 17:00,29,153.725,153.725,153.475,153.475,2
20150201|2014-08-28 17:30,29,153.425,153.425,153.425,153.425,1
20150201|2014-08-28 18:00,29,153.45,153.45,153.375,153.375,3
20150201|2014-08-28 19:00,29,153.4,153.4,153.35,153.35,2
20150201|2014-08-28 20:30,29,153.35,153.45,153.35,153.45,4
20150201|2014-08-28 22:30,29,153.55,153.55,153.55,153.55,6
20150201|2014-08-28 23:00,29,153.55,153.55,153.55,153.55,3
20150201|2014-08-28 23:30,29,153.55,153.55,153.55,153.55,9
20150201|2014-08-29 00:00,29,153.55,153.55,153.55,153.55,2
20150201|2014-08-29 00:30,29,153.55,153.55,153.55,153.55,15
20150201|2014-08-29 01:30,29,153.55,153.55,153.55,153.55,1
20150201|2014-08-29 04:00,29,153.55,153.55,153.55,153.55,2
20150201|2014-08-29 04:30,29,153.525,153.55,153.525,153.55,5
20150201|2014-08-29 05:00,29,153.55,153.55,153.55,153.55,1
20150201|2014-08-29 05:30,29,153.55,153.575,153.525,153.525,8
20150201|2014-08-29 06:00,29,153.55,153.75,153.55,153.75,16
20150201|2014-08-29 06:30,29,153.775,153.825,153.775,153.825,35
20150201|2014-08-29 07:00,29,153.825,153.875,153.75,153.875,42
20150201|2014-08-29 07:30,29,153.825,153.9,153.775,153.8,54
20150201|2014-08-29 08:00,29,153.8,153.925,153.725,153.775,40
20150201|2014-08-29 08:30,29,153.8,154.05,153.725,154.05,183
20150201|2014-08-29 09:00,29,154.05,154.075,153.05,153.4,335
20150201|2014-08-29 09:30,29,153.5,154.025,153.45,153.7,210
20150201|2014-08-29 10:00,29,153.825,153.875,153.525,153.625,82
20150201|2014-08-29 10:30,29,153.575,153.95,153.575,153.925,184
20150201|2014-08-29 11:00,29,153.95,154.15,153.8,154.075,118
20150201|2014-08-29 11:30,29,154.025,154.6,154.025,154.45,353
20150201|2014-08-29 12:00,29,154.4,154.525,154.225,154.4,170
20150201|2014-08-29 12:30,29,154.3,154.85,154.25,154.775,591
20150201|2014-08-29 13:00,29,154.775,154.775,154.55,154.675,221
20150201|2014-08-29 13:30,29,154.7,154.875,154.65,154.8,97
20150201|2014-09-02 09:00,2,155,156.9,155,156,1197
20150201|2014-09-02 09:30,2,155.95,156.5,155.75,156.25,738
20150201|2014-09-02 10:00,2,156.4,156.55,156.075,156.1,480
20150201|2014-09-02 10:30,2,156.1,156.35,155.975,156.35,349
20150201|2014-09-02 11:00,2,156.225,156.375,156.175,156.325,129
20150201|2014-09-02 11:30,2,156.325,156.35,156.125,156.175,137
20150201|2014-09-02 12:00,2,156.2,156.275,156.05,156.225,95
20150201|2014-09-02 12:30,2,156.2,156.325,155.925,156.15,137
20150201|2014-09-02 13:00,2,156.15,156.25,156.1,156.25,93
20150201|2014-09-02 13:30,2,156.225,156.3,156.15,156.225,59
20150201|2014-09-02 14:00,2,156.225,156.225,155.775,155.825,32
20150201|2014-09-02 14:30,2,155.85,156.225,155.85,156.225,27
20150201|2014-09-02 15:00,2,156.225,156.275,156.125,156.275,17
20150201|2014-09-02 15:30,2,156.275,156.375,156.225,156.275,23
20150201|2014-09-02 17:00,3,156.325,156.4,156.325,156.4,10
20150201|2014-09-02 17:30,3,156.4,156.45,156.4,156.45,3
20150201|2014-09-02 18:00,3,156.375,156.45,156.35,156.45,17
20150201|2014-09-02 18:30,3,156.45,156.45,156.45,156.45,1
20150201|2014-09-02 19:00,3,156.475,156.475,156.45,156.45,7
20150201|2014-09-02 19:30,3,156.45,156.5,156.45,156.45,12
20150201|2014-09-02 20:00,3,156.45,156.5,156.45,156.5,12
20150201|2014-09-02 20:30,3,156.45,156.5,156.45,156.475,10
20150201|2014-09-02 21:30,3,156.5,156.5,156.5,156.5,2
20150201|2014-09-02 22:00,3,156.5,156.5,156.5,156.5,2
20150201|2014-09-02 22:30,3,156.525,156.55,156.525,156.55,6
20150201|2014-09-02 23:00,3,156.575,156.575,156.575,156.575,2
20150201|2014-09-03 00:00,3,156.575,156.575,156.575,156.575,3
20150201|2014-09-03 03:00,3,156.675,156.675,156.65,156.65,7
20150201|2014-09-03 04:30,3,156.675,156.675,156.65,156.65,5
20150201|2014-09-03 05:00,3,156.65,156.65,156.65,156.65,2
20150201|2014-09-03 05:30,3,156.65,156.675,156.65,156.675,3
20150201|2014-09-03 06:00,3,156.65,156.7,156.65,156.7,11
20150201|2014-09-03 06:30,3,156.75,156.75,156.65,156.675,12
20150201|2014-09-03 07:00,3,156.65,156.9,156.65,156.9,136
20150201|2014-09-03 07:30,3,156.9,156.925,156.75,156.9,35
20150201|2014-09-03 08:00,3,156.875,157,156.85,156.975,41
20150201|2014-09-03 08:30,3,156.9,156.975,156.875,156.875,89
20150201|2014-09-03 09:00,3,156.9,156.975,156.6,156.625,283
20150201|2014-09-03 09:30,3,156.725,156.85,156.15,156.525,272
20150201|2014-09-03 10:00,3,156.5,156.875,156.5,156.675,255
20150201|2014-09-03 10:30,3,156.675,156.95,156.675,156.8,252
20150201|2014-09-03 11:00,3,156.775,157.2,156.725,157.175,530
20150201|2014-09-03 11:30,3,157,157.225,156.85,157.1,413
20150201|2014-09-03 12:00,3,157.15,157.6,157.05,157.55,823
20150201|2014-09-03 12:30,3,157.55,158.125,157.55,158.075,780
20150201|2014-09-03 13:00,3,158.125,158.225,157.95,158.225,268
20150201|2014-09-03 13:30,3,158.15,158.15,157.35,157.775,252
20150201|2014-09-03 14:00,3,157.775,157.825,157.675,157.725,68
20150201|2014-09-03 14:30,3,157.75,157.9,157.75,157.9,3
20150201|2014-09-03 15:00,3,157.9,158,157.9,157.975,35
20150201|2014-09-03 15:30,3,157.975,158.225,157.975,158.15,84
20150201|2014-09-03 17:00,4,157.95,158.3,157.9,158.3,107
20150201|2014-09-03 17:30,4,158.3,158.425,158.3,158.4,53
20150201|2014-09-03 18:00,4,158.3,158.45,158.3,158.45,21
20150201|2014-09-03 18:30,4,158.45,158.5,158.425,158.5,39
20150201|2014-09-03 19:00,4,158.5,158.6,158.375,158.5,99
20150201|2014-09-03 19:30,4,158.65,158.675,158.625,158.675,31
20150201|2014-09-03 20:00,4,158.675,158.8,158.625,158.75,90
20150201|2014-09-03 20:30,4,158.75,158.85,158.75,158.85,28
20150201|2014-09-03 21:00,4,158.85,158.875,158.775,158.875,16
20150201|2014-09-03 21:30,4,158.875,158.875,158.85,158.85,3
20150201|2014-09-03 22:30,4,158.9,158.9,158.7,158.7,15
20150201|2014-09-03 23:00,4,158.9,158.95,158.9,158.9,27
20150201|2014-09-03 23:30,4,158.85,158.85,158.825,158.825,3
20150201|2014-09-04 00:00,4,158.9,158.9,158.9,158.9,1
20150201|2014-09-04 00:30,4,158.925,158.925,158.925,158.925,1
20150201|2014-09-04 01:00,4,158.95,158.975,158.95,158.975,10
20150201|2014-09-04 01:30,4,159,159,158.975,159,53
20150201|2014-09-04 02:00,4,159,159.075,158.975,159.025,37
20150201|2014-09-04 02:30,4,159.025,159.075,159.025,159.025,26
20150201|2014-09-04 03:00,4,159.025,159.125,159.025,159.125,17
20150201|2014-09-04 03:30,4,159.15,159.175,159.15,159.175,27
20150201|2014-09-04 04:00,4,159.2,159.375,159.2,159.325,62
20150201|2014-09-04 04:30,4,159.25,159.375,159.175,159.275,51
20150201|2014-09-04 05:00,4,159.3,159.3,158.9,159,59
20150201|2014-09-04 05:30,4,158.65,158.65,158.375,158.5,57
20150201|2014-09-04 06:00,4,158.5,158.525,158.375,158.375,21
20150201|2014-09-04 06:30,4,158.3,158.3,158.225,158.3,96
20150201|2014-09-04 07:00,4,158.5,159.2,158.425,158.825,123
20150201|2014-09-04 07:30,4,158.875,159.25,158.55,159.15,117
20150201|2014-09-04 08:00,4,159.2,159.5,159.05,159.2,307
20150201|2014-09-04 08:30,4,159.325,159.75,158.625,158.625,408
20150201|2014-09-04 09:00,4,158.625,158.675,157.4,157.4,657
20150201|2014-09-04 09:30,4,157.325,157.625,156.35,156.575,741
20150201|2014-09-04 10:00,4,156.75,156.75,155.65,156.55,697
20150201|2014-09-04 10:30,4,156.55,157.35,156.5,157.275,805
20150201|2014-09-04 11:00,4,157.35,158.475,157.25,158.375,595
20150201|2014-09-04 11:30,4,158.375,158.6,156.925,156.925,515
20150201|2014-09-04 12:00,4,157.025,157.35,156.475,156.7,226
20150201|2014-09-04 12:30,4,156.7,157,156.35,156.85,423
20150201|2014-09-04 13:00,4,156.75,156.8,156.3,156.35,278
20150201|2014-09-04 13:30,4,156.25,156.55,156.2,156.55,28
20150201|2014-09-04 14:00,4,156.525,156.625,156.425,156.425,45
20150201|2014-09-04 14:30,4,156.35,157,156.325,157,46
20150201|2014-09-04 15:00,4,157.025,157.075,156.9,157.075,55
20150201|2014-09-04 15:30,4,157,157.1,156.875,157,49
20150201|2014-09-04 17:00,5,156.95,157.075,156.675,157,48
20150201|2014-09-04 17:30,5,157.125,157.225,157,157.05,56
20150201|2014-09-04 18:00,5,157.075,157.35,157.05,157.25,38
20150201|2014-09-04 18:30,5,157.3,157.35,157.225,157.325,21
20150201|2014-09-04 19:00,5,157.325,157.425,157.125,157.425,10
20150201|2014-09-04 19:30,5,157.5,157.5,157.45,157.475,6
20150201|2014-09-04 20:00,5,157.4,157.4,157.3,157.375,4
20150201|2014-09-04 20:30,5,157.4,157.425,157.4,157.425,2
20150201|2014-09-04 21:00,5,157.4,157.55,157.4,157.525,12
20150201|2014-09-04 21:30,5,157.55,157.55,157.5,157.5,5
20150201|2014-09-04 22:30,5,157.65,157.65,157.65,157.65,1
20150201|2014-09-04 23:30,5,157.625,157.625,157.55,157.55,2
20150201|2014-09-05 03:00,5,157.65,157.65,157.65,157.65,1
20150201|2014-09-05 03:30,5,157.525,157.525,157.475,157.5,7
20150201|2014-09-05 04:30,5,157.625,157.7,157.625,157.7,3
20150201|2014-09-05 05:00,5,157.65,157.65,157.65,157.65,1
20150201|2014-09-05 05:30,5,157.625,157.625,157.625,157.625,1
20150201|2014-09-05 06:00,5,157.75,157.75,157.625,157.625,2
20150201|2014-09-05 06:30,5,157.6,157.6,157.55,157.55,6
20150201|2014-09-05 07:00,5,157.6,157.775,157.6,157.75,24
20150201|2014-09-05 07:30,5,157.825,158.15,157.7,158.15,91
20150201|2014-09-05 08:00,5,158.075,158.4,158.075,158.1,170
20150201|2014-09-05 08:30,5,158.075,158.1,157.775,158.075,157
20150201|2014-09-05 09:00,5,158.075,158.6,158.075,158.5,334
20150201|2014-09-05 09:30,5,158.45,158.8,158.175,158.225,288
20150201|2014-09-05 10:00,5,158.225,158.475,157.925,158.45,366
20150201|2014-09-05 10:30,5,158.5,158.7,158.225,158.65,226
20150201|2014-09-05 11:00,5,158.675,159,158.525,158.875,220
20150201|2014-09-05 11:30,5,158.9,159,158.45,158.6,341
20150201|2014-09-05 12:00,5,158.625,158.875,158.4,158.875,272
20150201|2014-09-05 12:30,5,158.875,159.1,158.7,159.1,221
20150201|2014-09-05 13:00,5,159.125,159.4,159.1,159.2,381
20150201|2014-09-05 13:30,5,159.2,159.2,159.125,159.2,97
20150201|2014-09-08 09:00,8,159.2,159.4,158.425,158.7,676
20150201|2014-09-08 09:30,8,158.75,159.075,158.7,159.025,283
20150201|2014-09-08 10:00,8,158.975,159.325,158.675,159.125,397
20150201|2014-09-08 10:30,8,159.125,159.35,159.025,159.25,186
20150201|2014-09-08 11:00,8,159.275,159.4,159.1,159.25,249
20150201|2014-09-08 11:30,8,159.275,159.7,159.25,159.525,281
20150201|2014-09-08 12:00,8,159.55,159.675,159.375,159.4,279
20150201|2014-09-08 12:30,8,159.45,159.525,159.225,159.3,426
20150201|2014-09-08 13:00,8,159.3,159.425,159.275,159.325,161
20150201|2014-09-08 13:30,8,159.4,159.5,159.25,159.35,118
20150201|2014-09-08 14:00,8,159.4,159.45,159.175,159.325,55
20150201|2014-09-08 14:30,8,159.2,159.425,159.2,159.4,10
20150201|2014-09-08 15:00,8,159.4,159.475,159.4,159.45,19
20150201|2014-09-08 15:30,8,159.5,159.6,159.45,159.6,44
20150201|2014-09-08 17:00,9,159.575,159.575,159.575,159.575,1
20150201|2014-09-08 18:30,9,159.575,159.6,159.575,159.6,3
20150201|2014-09-08 19:00,9,159.6,159.6,159.6,159.6,9
20150201|2014-09-08 19:30,9,159.6,159.6,159.55,159.55,11
20150201|2014-09-08 20:00,9,159.6,159.6,159.55,159.6,9
20150201|2014-09-08 20:30,9,159.6,159.6,159.6,159.6,2
20150201|2014-09-08 21:00,9,159.625,159.625,159.6,159.625,6
20150201|2014-09-08 21:30,9,159.6,159.675,159.6,159.675,13
20150201|2014-09-08 22:00,9,159.675,159.675,159.675,159.675,18
20150201|2014-09-08 22:30,9,159.675,159.675,159.6,159.6,16
20150201|2014-09-09 01:00,9,159.675,159.675,159.675,159.675,3
20150201|2014-09-09 01:30,9,159.675,159.675,159.675,159.675,1
20150201|2014-09-09 02:30,9,159.675,159.675,159.675,159.675,1
20150201|2014-09-09 03:00,9,159.675,159.675,159.675,159.675,4
20150201|2014-09-09 03:30,9,159.625,159.625,159.6,159.6,3
20150201|2014-09-09 04:00,9,159.675,159.675,159.675,159.675,6
20150201|2014-09-09 04:30,9,159.675,159.675,159.675,159.675,5
20150201|2014-09-09 05:00,9,159.675,159.675,159.675,159.675,2
20150201|2014-09-09 05:30,9,159.675,159.675,159.675,159.675,2
20150201|2014-09-09 06:00,9,159.55,159.55,159.55,159.55,1
20150201|2014-09-09 06:30,9,159.525,159.525,159.325,159.325,12
20150201|2014-09-09 07:00,9,159.375,159.5,159.175,159.425,51
20150201|2014-09-09 07:30,9,159.4,159.65,159.4,159.6,11
20150201|2014-09-09 08:00,9,159.625,159.825,159.625,159.775,158
20150201|2014-09-09 08:30,9,159.8,159.975,159.775,159.9,167
20150201|2014-09-09 09:00,9,159.9,160.3,159.875,160.1,995
20150201|2014-09-09 09:30,9,160.15,160.5,160.075,160.175,421
20150201|2014-09-09 10:00,9,160.175,160.35,160.1,160.35,291
20150201|2014-09-09 10:30,9,160.3,160.475,160.15,160.45,207
20150201|2014-09-09 11:00,9,160.4,160.4,160,160.225,157
20150201|2014-09-09 11:30,9,160.35,160.775,160.275,160.475,258
20150201|2014-09-09 12:00,9,160.575,160.65,160.5,160.575,111
20150201|2014-09-09 12:30,9,160.525,160.85,160.45,160.75,434
20150201|2014-09-09 13:00,9,160.8,161,160.75,160.95,223
20150201|2014-09-09 13:30,9,160.95,160.95,160.75,160.9,82
20150201|2014-09-09 14:00,9,160.875,161.225,160.875,161.075,84
20150201|2014-09-09 14:30,9,161.125,161.2,161,161.125,35
20150201|2014-09-09 15:00,9,161.15,161.15,161,161,27
20150201|2014-09-09 15:30,9,161.05,161.125,161.05,161.1,10
20150201|2014-09-09 17:00,10,160.875,161.25,160.85,161.2,31
20150201|2014-09-09 17:30,10,161.2,161.525,161.125,161.525,95
20150201|2014-09-09 18:00,10,161.55,162,161.55,161.85,168
20150201|2014-09-09 18:30,10,161.775,161.825,161.725,161.825,13
20150201|2014-09-09 19:00,10,161.85,161.975,161.65,161.975,30
20150201|2014-09-09 19:30,10,161.9,161.95,161.875,161.875,7
20150201|2014-09-09 20:30,10,161.8,161.9,161.725,161.9,11
20150201|2014-09-09 21:00,10,161.95,162.1,161.95,162.1,52
20150201|2014-09-09 21:30,10,162.025,162.075,162.025,162.075,3
20150201|2014-09-09 22:00,10,161.95,162,161.95,162,2
20150201|2014-09-09 23:00,10,162.05,162.05,162.05,162.05,1
20150201|2014-09-10 00:30,10,162.05,162.05,162.05,162.05,1
20150201|2014-09-10 02:30,10,162.125,162.125,162.125,162.125,1
20150201|2014-09-10 04:30,10,162.025,162.025,162.025,162.025,1
20150201|2014-09-10 05:00,10,162.05,162.05,162.05,162.05,1
20150201|2014-09-10 06:00,10,162.025,162.025,162.025,162.025,2
20150201|2014-09-10 06:30,10,162.025,162.025,161.95,161.95,10
20150201|2014-09-10 07:00,10,161.9,161.9,161.4,161.575,40
20150201|2014-09-10 07:30,10,161.55,161.625,161.475,161.475,73
20150201|2014-09-10 08:00,10,161.5,161.625,161.25,161.625,230
20150201|2014-09-10 08:30,10,161.675,161.875,161.45,161.525,176
20150201|2014-09-10 09:00,10,161.525,161.775,160.45,160.45,1149
20150201|2014-09-10 09:30,10,160.55,160.55,159.025,159.55,706
20150201|2014-09-10 10:00,10,159.525,160.25,159.325,160.1,238
20150201|2014-09-10 10:30,10,160.075,160.4,159.975,160.375,125
20150201|2014-09-10 11:00,10,160.325,160.675,160.325,160.45,231
20150201|2014-09-10 11:30,10,160.5,160.95,160.425,160.875,228
20150201|2014-09-10 12:00,10,160.95,161.4,160.95,161.35,344
20150201|2014-09-10 12:30,10,161.2,161.575,160.975,161.325,746
20150201|2014-09-10 13:00,10,161.25,161.375,161.125,161.175,117
20150201|2014-09-10 13:30,10,161.175,161.25,161.125,161.125,51
20150201|2014-09-10 14:00,10,161.125,161.125,160.85,160.925,54
20150201|2014-09-10 14:30,10,160.85,161.175,160.85,161.175,24
20150201|2014-09-10 15:00,10,161.175,161.5,161.175,161.4,40
20150201|2014-09-10 15:30,10,161.45,161.55,161.35,161.525,23
20150201|2014-09-10 17:00,11,161.35,161.65,161.275,161.55,40
20150201|2014-09-10 17:30,11,161.55,161.625,161.5,161.625,30
20150201|2014-09-10 18:00,11,161.575,161.6,161.5,161.6,21
20150201|2014-09-10 18:30,11,161.625,161.625,161.625,161.625,11
20150201|2014-09-10 19:00,11,161.625,161.625,161.575,161.575,13
20150201|2014-09-10 19:30,11,161.575,161.6,161.525,161.6,21
20150201|2014-09-10 20:00,11,161.625,161.625,161.5,161.6,19
20150201|2014-09-10 20:30,11,161.525,161.6,161.45,161.55,60
20150201|2014-09-10 21:00,11,161.55,161.575,161.475,161.5,19
20150201|2014-09-10 21:30,11,161.575,161.575,161.55,161.575,11
20150201|2014-09-10 22:00,11,161.55,161.65,161.55,161.65,12
20150201|2014-09-10 22:30,11,161.7,161.7,161.7,161.7,1
20150201|2014-09-10 23:00,11,161.65,161.75,161.65,161.7,4
20150201|2014-09-10 23:30,11,161.7,161.7,161.5,161.575,8
20150201|2014-09-11 00:00,11,161.575,161.65,161.575,161.65,3
20150201|2014-09-11 00:30,11,161.575,161.575,161.4,161.4,24
20150201|2014-09-11 01:00,11,161.475,161.6,161.475,161.6,3
20150201|2014-09-11 01:30,11,161.675,161.675,161.625,161.625,2
20150201|2014-09-11 02:00,11,161.575,161.675,161.575,161.675,11
20150201|2014-09-11 02:30,11,161.625,161.7,161.625,161.7,27
20150201|2014-09-11 03:00,11,161.7,161.7,161.675,161.675,8
20150201|2014-09-11 03:30,11,161.65,161.65,161.65,161.65,5
20150201|2014-09-11 04:00,11,161.65,161.675,161.65,161.65,16
20150201|2014-09-11 04:30,11,161.675,161.675,161.675,161.675,2
20150201|2014-09-11 05:00,11,161.55,161.675,161.55,161.575,12
20150201|2014-09-11 05:30,11,161.45,161.575,161.375,161.425,33
20150201|2014-09-11 06:00,11,161.425,161.425,161.275,161.4,10
20150201|2014-09-11 06:30,11,161.4,161.4,161.225,161.225,3
20150201|2014-09-11 07:00,11,161.25,161.25,160.625,160.7,89
20150201|2014-09-11 07:30,11,160.825,160.825,160.3,160.425,50
20150201|2014-09-11 08:00,11,160.475,160.65,160.4,160.4,45
20150201|2014-09-11 08:30,11,160.375,160.5,159.9,159.925,113
20150201|2014-09-11 09:00,11,160,160.3,159.525,159.925,535
20150201|2014-09-11 09:30,11,159.925,160.15,159.6,159.975,326
20150201|2014-09-11 10:00,11,159.975,160.175,159.7,160.175,314
20150201|2014-09-11 10:30,11,160.175,160.225,159.8,160,92
20150201|2014-09-11 11:00,11,160,160,159.575,159.75,126
20150201|2014-09-11 11:30,11,159.775,159.975,159.775,159.85,36
20150201|2014-09-11 12:00,11,159.9,160.15,159.725,159.85,156
20150201|2014-09-11 12:30,11,159.9,160.175,159.6,159.725,210
20150201|2014-09-11 13:00,11,159.75,160,159.725,159.8,116
20150201|2014-09-11 13:30,11,159.8,159.825,159.775,159.775,27
20150201|2014-09-11 14:00,11,159.85,159.85,159.775,159.85,18
20150201|2014-09-11 14:30,11,159.9,159.975,159.75,159.775,83
20150201|2014-09-11 15:00,11,159.825,159.825,159.8,159.8,6
20150201|2014-09-11 15:30,11,160,160,160,160,2
20150201|2014-09-11 17:00,12,159.975,159.975,159.725,159.725,14
20150201|2014-09-11 17:30,12,159.725,159.725,159.625,159.625,9
20150201|2014-09-11 18:00,12,159.6,159.6,159.6,159.6,3
20150201|2014-09-11 18:30,12,159.625,159.625,159.6,159.6,3
20150201|2014-09-11 19:00,12,159.7,159.7,159.7,159.7,14
20150201|2014-09-11 19:30,12,159.7,159.7,159.7,159.7,5
20150201|2014-09-11 21:00,12,159.6,159.6,159.6,159.6,4
20150201|2014-09-11 21:30,12,159.525,159.525,159.5,159.5,2
20150201|2014-09-11 23:00,12,159.7,159.7,159.7,159.7,1
20150201|2014-09-12 00:00,12,159.65,159.65,159.5,159.5,7
20150201|2014-09-12 00:30,12,159.7,159.7,159.7,159.7,1
20150201|2014-09-12 01:30,12,159.675,159.675,159.675,159.675,1
20150201|2014-09-12 02:00,12,159.6,159.6,159.6,159.6,1
20150201|2014-09-12 05:30,12,159.6,160,159.575,160,23
20150201|2014-09-12 06:30,12,159.925,160.325,159.925,160.325,20
20150201|2014-09-12 07:00,12,160.3,160.35,160.15,160.3,15
20150201|2014-09-12 07:30,12,160.225,160.225,159.725,159.9,19
20150201|2014-09-12 08:00,12,159.9,159.9,159.75,159.9,74
20150201|2014-09-12 08:30,12,159.875,159.9,159.725,159.8,96
20150201|2014-09-12 09:00,12,159.7,159.8,158.95,159.025,340
20150201|2014-09-12 09:30,12,158.95,159.325,158.5,158.65,276
20150201|2014-09-12 10:00,12,158.65,159.025,158.5,158.55,310
20150201|2014-09-12 10:30,12,158.5,159.15,158.4,159.075,124
20150201|2014-09-12 11:00,12,159.125,159.125,158.7,159,144
20150201|2014-09-12 11:30,12,158.9,159.6,158.85,159.525,336
20150201|2014-09-12 12:00,12,159.575,159.575,159.3,159.45,81
20150201|2014-09-12 12:30,12,159.45,159.85,159.325,159.525,575
20150201|2014-09-12 13:00,12,159.6,159.7,159.525,159.575,169
20150201|2014-09-12 13:30,12,159.625,159.75,159.6,159.7,30
20150201|2014-09-15 09:00,15,159.8,160.025,159.525,159.825,259
20150201|2014-09-15 09:30,15,159.825,159.95,159.45,159.575,202
20150201|2014-09-15 10:00,15,159.5,159.55,159.05,159.325,97
20150201|2014-09-15 10:30,15,159.3,159.425,158.875,159.225,96
20150201|2014-09-15 11:00,15,159.275,159.775,159.275,159.775,181
20150201|2014-09-15 11:30,15,159.725,159.975,159.7,159.925,110
20150201|2014-09-15 12:00,15,159.975,160,159.625,159.625,95
20150201|2014-09-15 12:30,15,159.675,159.925,159.6,159.775,136
20150201|2014-09-15 13:00,15,159.825,159.85,159.725,159.85,49
20150201|2014-09-15 13:30,15,159.8,159.875,159.775,159.85,20
20150201|2014-09-15 14:00,15,159.85,159.9,159.85,159.85,9
20150201|2014-09-15 14:30,15,159.85,159.85,159.85,159.85,2
20150201|2014-09-15 15:00,15,159.825,159.825,159.75,159.775,12
20150201|2014-09-15 15:30,15,159.75,159.75,159.75,159.75,3
20150201|2014-09-15 17:00,16,159.75,159.825,159.55,159.65,12
20150201|2014-09-15 17:30,16,159.55,159.625,159.5,159.5,8
20150201|2014-09-15 18:00,16,159.45,159.45,159.4,159.4,2
20150201|2014-09-15 18:30,16,159.45,159.45,159.45,159.45,3
20150201|2014-09-15 19:00,16,159.45,159.45,159.45,159.45,1
20150201|2014-09-15 19:30,16,159.5,159.5,159.5,159.5,4
20150201|2014-09-15 20:00,16,159.525,159.55,159.425,159.45,14
20150201|2014-09-15 20:30,16,159.425,159.425,159.4,159.4,3
20150201|2014-09-15 21:30,16,159.4,159.4,159.4,159.4,1
20150201|2014-09-15 22:30,16,159.475,159.475,159.475,159.475,2
20150201|2014-09-16 00:00,16,159.45,159.45,159.45,159.45,2
20150201|2014-09-16 01:00,16,159.425,159.425,159.425,159.425,1
20150201|2014-09-16 04:00,16,159.475,159.475,159.475,159.475,1
20150201|2014-09-16 04:30,16,159.45,159.45,159.4,159.45,4
20150201|2014-09-16 05:00,16,159.525,159.525,159.5,159.5,4
20150201|2014-09-16 06:00,16,159.55,159.75,159.55,159.75,7
20150201|2014-09-16 06:30,16,159.725,159.775,159.675,159.675,12
20150201|2014-09-16 07:00,16,159.75,159.75,159.525,159.525,9
20150201|2014-09-16 07:30,16,159.6,159.65,159.4,159.425,25
20150201|2014-09-16 08:00,16,159.425,159.425,159.3,159.375,12
20150201|2014-09-16 08:30,16,159.35,159.35,158.925,159.1,88
20150201|2014-09-16 09:00,16,159.1,159.3,158.4,158.675,515
20150201|2014-09-16 09:30,16,158.6,158.975,158.575,158.85,146
20150201|2014-09-16 10:00,16,158.85,159.225,158.85,159.1,155
20150201|2014-09-16 10:30,16,159.1,159.1,158.7,158.8,54
20150201|2014-09-16 11:00,16,158.825,158.85,158.525,158.775,76
20150201|2014-09-16 11:30,16,158.75,159.025,158.75,158.95,66
20150201|2014-09-16 12:00,16,159,159.075,158.95,159,80
20150201|2014-09-16 12:30,16,158.95,159.3,158.925,159.3,105
20150201|2014-09-16 13:00,16,159.3,159.4,159.25,159.325,83
20150201|2014-09-16 13:30,16,159.4,159.45,159.15,159.225,56
20150201|2014-09-16 14:00,16,159.15,159.225,159.15,159.225,3
20150201|2014-09-16 14:30,16,159.125,159.275,159.125,159.175,8
20150201|2014-09-16 15:00,16,159.15,159.25,159.075,159.25,12
20150201|2014-09-16 15:30,16,159.225,159.25,159.15,159.2,5
20150201|2014-09-16 17:00,17,159.225,159.475,159.225,159.45,12
20150201|2014-09-16 17:30,17,159.5,159.625,159.5,159.625,16
20150201|2014-09-16 18:30,17,159.7,159.825,159.7,159.825,13
20150201|2014-09-16 19:00,17,159.8,160.5,159.8,160.35,156
20150201|2014-09-16 19:30,17,160.375,160.525,160.35,160.375,40
20150201|2014-09-16 20:00,17,160.475,160.625,160.475,160.55,24
20150201|2014-09-16 20:30,17,160.525,160.7,160.45,160.7,67
20150201|2014-09-16 21:00,17,160.35,160.35,160.35,160.35,1
20150201|2014-09-16 21:30,17,160.325,160.325,160.275,160.275,5
20150201|2014-09-16 22:00,17,160.375,160.375,160.375,160.375,2
20150201|2014-09-16 22:30,17,160.45,160.45,160.45,160.45,1
20150201|2014-09-16 23:00,17,160.475,160.475,160.475,160.475,7
20150201|2014-09-17 01:30,17,160.5,160.5,160.45,160.45,2
20150201|2014-09-17 02:00,17,160.4,160.4,160.4,160.4,2
20150201|2014-09-17 02:30,17,160.35,160.35,160.35,160.35,1
20150201|2014-09-17 04:30,17,160.35,160.35,160.35,160.35,2
20150201|2014-09-17 05:00,17,160.375,160.375,160.35,160.35,3
20150201|2014-09-17 05:30,17,160.325,160.325,160.325,160.325,1
20150201|2014-09-17 06:30,17,160.35,160.375,160.325,160.35,11
20150201|2014-09-17 07:00,17,160.275,160.325,160.25,160.25,10
20150201|2014-09-17 07:30,17,160.275,160.275,160.1,160.125,57
20150201|2014-09-17 08:00,17,160.1,160.2,159.925,160.025,50
20150201|2014-09-17 08:30,17,159.975,160.2,159.825,159.95,161
20150201|2014-09-17 09:00,17,159.9,160.75,159.775,160.65,498
20150201|2014-09-17 09:30,17,160.7,161.225,160.55,160.575,748
20150201|2014-09-17 10:00,17,160.575,160.8,160.525,160.7,339
20150201|2014-09-17 10:30,17,160.75,160.775,160.575,160.65,201
20150201|2014-09-17 11:00,17,160.725,160.8,160.35,160.725,288
20150201|2014-09-17 11:30,17,160.625,160.8,160.625,160.675,353
20150201|2014-09-17 12:00,17,160.75,160.8,160.55,160.65,99
20150201|2014-09-17 12:30,17,160.65,160.75,160.55,160.65,481
20150201|2014-09-17 13:00,17,160.65,160.65,159.95,160.25,269
20150201|2014-09-17 13:30,17,160.3,160.3,160.125,160.175,25
20150201|2014-09-17 14:00,17,160.25,160.3,159.975,160,52
20150201|2014-09-17 14:30,17,159.975,160.1,159.9,160.1,22
20150201|2014-09-17 15:00,17,160.05,160.175,160.05,160.175,8
20150201|2014-09-17 15:30,17,160.175,160.2,160.175,160.2,2
20150201|2014-09-17 17:00,18,160.15,160.15,159.5,159.55,22
20150201|2014-09-17 17:30,18,159.7,159.85,159.625,159.625,5
20150201|2014-09-17 18:30,18,159.55,159.775,159.55,159.625,7
20150201|2014-09-17 19:00,18,159.775,159.85,159.725,159.725,15
20150201|2014-09-17 20:00,18,159.675,159.675,159.675,159.675,2
20150201|2014-09-17 20:30,18,159.675,159.775,159.675,159.75,3
20150201|2014-09-17 21:00,18,159.75,159.75,159.625,159.625,10
20150201|2014-09-17 21:30,18,159.575,159.575,159.525,159.575,11
20150201|2014-09-17 22:30,18,159.7,159.7,159.6,159.6,2
20150201|2014-09-18 01:30,18,159.65,159.65,159.65,159.65,1
20150201|2014-09-18 02:00,18,159.75,159.75,159.75,159.75,2
20150201|2014-09-18 02:30,18,159.675,159.675,159.675,159.675,1
20150201|2014-09-18 03:00,18,159.775,159.775,159.775,159.775,1
20150201|2014-09-18 04:00,18,159.775,159.8,159.775,159.8,2
20150201|2014-09-18 05:00,18,159.725,159.725,159.725,159.725,1
20150201|2014-09-18 05:30,18,159.825,159.85,159.65,159.85,7
20150201|2014-09-18 06:00,18,159.925,160.1,159.825,160.1,41
20150201|2014-09-18 06:30,18,160.175,160.175,160.05,160.05,13
20150201|2014-09-18 07:00,18,159.975,160.05,159.65,159.65,25
20150201|2014-09-18 07:30,18,159.8,160.125,159.8,159.95,44
20150201|2014-09-18 08:00,18,160,160.05,159.35,159.35,64
20150201|2014-09-18 08:30,18,159.5,159.6,159.275,159.55,115
20150201|2014-09-18 09:00,18,159.55,159.575,159.125,159.5,345
20150201|2014-09-18 09:30,18,159.625,159.7,159.375,159.525,271
20150201|2014-09-18 10:00,18,159.475,159.7,159.35,159.35,107
20150201|2014-09-18 10:30,18,159.35,159.375,159.1,159.1,246
20150201|2014-09-18 11:00,18,159.075,159.15,158.625,159.125,354
20150201|2014-09-18 11:30,18,159.1,159.125,158.775,158.875,205
20150201|2014-09-18 12:00,18,158.875,159.25,158.875,159.225,189
20150201|2014-09-18 12:30,18,159.25,159.55,159.1,159.375,347
20150201|2014-09-18 13:00,18,159.425,159.45,159.25,159.25,62
20150201|2014-09-18 13:30,18,159.275,159.3,159.225,159.3,19
20150201|2014-09-18 14:00,18,159.35,159.425,159.325,159.425,24
20150201|2014-09-18 14:30,18,159.375,159.475,159.35,159.475,5
20150201|2014-09-18 15:00,18,159.5,159.525,159.4,159.525,15
20150201|2014-09-18 15:30,18,159.425,159.425,159.275,159.4,30
20150201|2014-09-18 17:00,19,159.6,159.6,159.175,159.575,21
20150201|2014-09-18 17:30,19,159.475,159.475,159.4,159.4,5
20150201|2014-09-18 18:00,19,159.025,159.025,159.025,159.025,1
20150201|2014-09-18 19:00,19,159.05,159.05,159.05,159.05,2
20150201|2014-09-18 19:30,19,159.05,159.175,159.05,159.1,8
20150201|2014-09-18 20:00,19,159.1,159.2,159,159,5
20150201|2014-09-18 20:30,19,159,159,158.975,158.975,3
20150201|2014-09-18 21:00,19,158.95,158.95,158.95,158.95,1
20150201|2014-09-18 21:30,19,159.05,159.2,159.05,159.2,2
20150201|2014-09-18 22:00,19,159.1,159.1,159.1,159.1,1
20150201|2014-09-18 22:30,19,159.2,159.2,159.2,159.2,1
20150201|2014-09-18 23:00,19,159.1,159.225,159.075,159.225,4
20150201|2014-09-19 00:30,19,159.45,159.5,159.45,159.5,2
20150201|2014-09-19 01:30,19,159.6,159.6,159.6,159.6,2
20150201|2014-09-19 02:00,19,159.75,159.75,159.75,159.75,3
20150201|2014-09-19 02:30,19,159.65,159.65,159.65,159.65,1
20150201|2014-09-19 03:00,19,159.65,159.65,159.65,159.65,1
20150201|2014-09-19 03:30,19,159.55,159.55,159.525,159.525,3
20150201|2014-09-19 05:30,19,159.575,159.575,159.575,159.575,1
20150201|2014-09-19 06:00,19,159.525,159.6,159.525,159.6,10
20150201|2014-09-19 06:30,19,159.7,159.725,159.575,159.575,8
20150201|2014-09-19 07:00,19,159.6,159.65,159.525,159.525,12
20150201|2014-09-19 07:30,19,159.5,159.5,159.5,159.5,2
20150201|2014-09-19 08:00,19,159.525,159.65,159.5,159.6,38
20150201|2014-09-19 08:30,19,159.65,160,159.65,159.9,58
20150201|2014-09-19 09:00,19,159.925,160.4,159.45,159.825,514
20150201|2014-09-19 09:30,19,159.825,159.95,159.4,159.65,186
20150201|2014-09-19 10:00,19,159.825,159.975,159.725,159.95,99
20150201|2014-09-19 10:30,19,159.9,159.9,159.8,159.85,110
20150201|2014-09-19 11:00,19,159.9,160.25,159.725,160.25,173
20150201|2014-09-19 11:30,19,160.25,160.375,160.025,160.025,99
20150201|2014-09-19 12:00,19,160.1,160.1,159.8,159.875,76
20150201|2014-09-19 12:30,19,159.875,160.225,159.875,160.2,575
20150201|2014-09-19 13:00,19,160.15,160.425,160.15,160.425,191
20150201|2014-09-19 13:30,19,160.425,160.6,160.325,160.45,93
20150201|2014-09-22 09:00,22,159.55,159.85,158.825,159.225,437
20150201|2014-09-22 09:30,22,159.25,159.825,159.2,159.45,184
20150201|2014-09-22 10:00,22,159.45,159.65,159.1,159.525,226
20150201|2014-09-22 10:30,22,159.575,159.7,159.55,159.55,108
20150201|2014-09-22 11:00,22,159.55,159.9,159.55,159.825,138
20150201|2014-09-22 11:30,22,159.875,160.15,159.775,160,115
20150201|2014-09-22 12:00,22,160.1,160.1,159.75,159.825,90
20150201|2014-09-22 12:30,22,159.775,160.675,159.775,160.525,341
20150201|2014-09-22 13:00,22,160.525,160.575,160.45,160.5,143
20150201|2014-09-22 13:30,22,160.475,160.475,160.3,160.325,18
20150201|2014-09-22 14:00,22,160.475,160.55,160.475,160.55,3
20150201|2014-09-22 14:30,22,160.475,160.475,160.25,160.3,33
20150201|2014-09-22 15:00,22,160.35,160.35,160.35,160.35,1
20150201|2014-09-22 15:30,22,160.325,160.325,160.275,160.275,6
20150201|2014-09-22 17:00,23,160.4,160.4,160.4,160.4,2
20150201|2014-09-22 20:00,23,160.1,160.1,160.1,160.1,2
20150201|2014-09-22 20:30,23,160.075,160.075,160.05,160.05,4
20150201|2014-09-23 00:30,23,159.975,160,159.975,160,2
20150201|2014-09-23 01:00,23,160,160,159.875,159.875,4
20150201|2014-09-23 01:30,23,160,160,160,160,2
20150201|2014-09-23 03:30,23,159.85,159.875,159.85,159.875,2
20150201|2014-09-23 04:30,23,159.875,159.875,159.875,159.875,2
20150201|2014-09-23 05:00,23,160,160,160,160,1
20150201|2014-09-23 05:30,23,160,160,160,160,8
20150201|2014-09-23 06:00,23,160,160.025,160,160.025,12
20150201|2014-09-23 06:30,23,160,160,160,160,1
20150201|2014-09-23 07:00,23,160.15,160.425,160.15,160.25,11
20150201|2014-09-23 07:30,23,160.2,160.2,159.975,159.975,10
20150201|2014-09-23 08:00,23,160.05,160.175,159.9,160,20
20150201|2014-09-23 08:30,23,160,160.2,160,160.125,21
20150201|2014-09-23 09:00,23,160.2,160.2,159.475,159.575,204
20150201|2014-09-23 09:30,23,159.6,159.825,159.5,159.8,188
20150201|2014-09-23 10:00,23,159.8,160.45,159.8,160.125,760
20150201|2014-09-23 10:30,23,160,160.275,159.9,159.95,123
20150201|2014-09-23 11:00,23,160,160.2,159.9,159.9,113
20150201|2014-09-23 11:30,23,159.95,160.2,159.9,160.025,53
20150201|2014-09-23 12:00,23,160.05,160.05,159.85,159.9,56
20150201|2014-09-23 12:30,23,159.9,160.25,159.85,159.975,138
20150201|2014-09-23 13:00,23,159.95,159.975,159.7,159.75,176
20150201|2014-09-23 13:30,23,159.8,159.875,159.7,159.725,10
20150201|2014-09-23 14:00,23,159.7,159.7,159.625,159.625,14
20150201|2014-09-23 14:30,23,159.7,159.7,159.35,159.35,18
20150201|2014-09-23 15:00,23,159.425,159.575,159.2,159.325,83
20150201|2014-09-23 15:30,23,159.3,159.5,159.3,159.3,10
20150201|2014-09-23 17:30,24,159.55,159.65,159.55,159.55,56
20150201|2014-09-23 18:30,24,159.625,159.825,159.625,159.825,12
20150201|2014-09-23 19:00,24,159.7,159.7,159.7,159.7,1
20150201|2014-09-23 19:30,24,159.6,159.6,159.6,159.6,1
20150201|2014-09-23 21:00,24,159.625,159.625,159.575,159.575,3
20150201|2014-09-23 23:30,24,159.7,159.725,159.7,159.725,2
20150201|2014-09-24 01:30,24,159.75,159.775,159.75,159.775,2
20150201|2014-09-24 02:30,24,159.775,159.775,159.775,159.775,2
20150201|2014-09-24 03:00,24,159.75,159.775,159.75,159.775,4
20150201|2014-09-24 06:00,24,159.75,159.8,159.75,159.8,4
20150201|2014-09-24 06:30,24,159.55,159.55,159.525,159.525,2
20150201|2014-09-24 07:00,24,159.5,159.55,159.4,159.4,15
20150201|2014-09-24 07:30,24,159.425,159.6,159.425,159.6,11
20150201|2014-09-24 08:00,24,159.55,159.6,159.425,159.45,25
20150201|2014-09-24 08:30,24,159.4,159.425,159.1,159.1,137
20150201|2014-09-24 09:00,24,159.15,159.65,159,159.5,338
20150201|2014-09-24 09:30,24,159.5,159.65,159.4,159.5,155
20150201|2014-09-24 10:00,24,159.575,160.15,159.475,160.05,213
20150201|2014-09-24 10:30,24,160.125,160.25,159.85,159.925,344
20150201|2014-09-24 11:00,24,159.85,160.075,159.75,160.025,314
20150201|2014-09-24 11:30,24,160.025,160.125,159.775,159.9,103
20150201|2014-09-24 12:00,24,159.85,160.05,159.8,159.95,113
20150201|2014-09-24 12:30,24,159.925,160.05,159.55,159.65,581
20150201|2014-09-24 13:00,24,159.7,159.8,159.65,159.675,100
20150201|2014-09-24 13:30,24,159.65,159.825,159.65,159.825,18
20150201|2014-09-24 14:00,24,159.8,159.8,159.675,159.675,13
20150201|2014-09-24 14:30,24,159.75,159.825,159.675,159.775,20
20150201|2014-09-24 15:00,24,159.825,159.9,159.8,159.9,12
20150201|2014-09-24 15:30,24,159.85,159.9,159.85,159.9,11
20150201|2014-09-24 17:00,25,159.7,159.7,159.6,159.625,58
20150201|2014-09-24 17:30,25,159.625,159.875,159.625,159.875,20
20150201|2014-09-24 18:00,25,159.875,159.875,159.875,159.875,1
20150201|2014-09-24 18:30,25,159.75,159.75,159.75,159.75,1
20150201|2014-09-24 20:30,25,159.675,159.675,159.675,159.675,3
20150201|2014-09-24 21:00,25,159.65,159.65,159.65,159.65,2
20150201|2014-09-24 22:30,25,159.7,159.7,159.7,159.7,2
20150201|2014-09-25 01:00,25,159.65,159.65,159.65,159.65,2
20150201|2014-09-25 03:00,25,159.725,159.725,159.725,159.725,1
20150201|2014-09-25 05:00,25,159.725,159.725,159.725,159.725,1
20150201|2014-09-25 05:30,25,159.7,159.725,159.7,159.725,5
20150201|2014-09-25 06:00,25,159.675,159.7,159.675,159.7,2
20150201|2014-09-25 06:30,25,159.6,159.6,159.425,159.6,7
20150201|2014-09-25 07:00,25,159.75,159.8,159.75,159.8,5
20150201|2014-09-25 07:30,25,159.775,159.825,159.775,159.825,8
20150201|2014-09-25 08:00,25,159.9,159.9,159.775,159.775,19
20150201|2014-09-25 08:30,25,159.75,159.9,159.75,159.8,49
20150201|2014-09-25 09:00,25,159.8,159.925,159.425,159.55,382
20150201|2014-09-25 09:30,25,159.6,159.825,159.45,159.575,218
20150201|2014-09-25 10:00,25,159.575,160.575,159.425,160.25,714
20150201|2014-09-25 10:30,25,160.25,160.85,160.225,160.8,333
20150201|2014-09-25 11:00,25,160.8,160.875,160.15,160.15,242
20150201|2014-09-25 11:30,25,160.1,160.2,159.875,159.925,198
20150201|2014-09-25 12:00,25,159.85,159.85,159.7,159.825,140
20150201|2014-09-25 12:30,25,159.775,160.175,159.6,159.975,189
20150201|2014-09-25 13:00,25,160,160.25,159.9,159.9,123
20150201|2014-09-25 13:30,25,160,160.175,160,160,7
20150201|2014-09-25 14:00,25,159.975,160.05,159.95,160.05,3
20150201|2014-09-25 14:30,25,160.075,160.075,159.95,159.95,20
20150201|2014-09-25 15:00,25,159.95,160.025,159.95,160,5
20150201|2014-09-25 15:30,25,160,160.075,160,160.075,7
20150201|2014-09-25 17:00,26,160.25,160.25,160.15,160.15,5
20150201|2014-09-25 17:30,26,160,160,160,160,2
20150201|2014-09-25 18:00,26,160.1,160.1,160.1,160.1,1
20150201|2014-09-25 18:30,26,159.925,159.925,159.925,159.925,1
20150201|2014-09-25 19:00,26,160.125,160.125,160.125,160.125,1
20150201|2014-09-25 19:30,26,159.95,159.95,159.95,159.95,2
20150201|2014-09-25 21:00,26,159.925,159.95,159.925,159.95,2
20150201|2014-09-26 01:00,26,160.025,160.025,160.025,160.025,1
20150201|2014-09-26 01:30,26,160.125,160.125,160.125,160.125,1
20150201|2014-09-26 02:00,26,159.925,160.125,159.925,160.125,3
20150201|2014-09-26 04:00,26,159.925,159.925,159.925,159.925,8
20150201|2014-09-26 05:30,26,160.075,160.075,160.075,160.075,1
20150201|2014-09-26 06:00,26,160.175,160.2,160.175,160.2,3
20150201|2014-09-26 06:30,26,160.15,160.3,160.15,160.25,14
20150201|2014-09-26 07:00,26,160.3,160.5,160.225,160.5,25
20150201|2014-09-26 07:30,26,160.475,160.5,160.25,160.25,15
20150201|2014-09-26 08:00,26,160.25,160.6,160.2,160.6,93
20150201|2014-09-26 08:30,26,160.525,160.7,160.5,160.65,95
20150201|2014-09-26 09:00,26,160.6,160.85,160.45,160.725,605
20150201|2014-09-26 09:30,26,160.75,161.5,160.675,161.5,733
20150201|2014-09-26 10:00,26,161.5,161.9,161.2,161.9,942
20150201|2014-09-26 10:30,26,161.9,162.45,161.725,162.275,829
20150201|2014-09-26 11:00,26,162.275,162.45,161.675,161.85,356
20150201|2014-09-26 11:30,26,161.75,161.925,161.6,161.85,174
20150201|2014-09-26 12:00,26,161.725,162.4,161.725,162.375,312
20150201|2014-09-26 12:30,26,162.35,162.475,162.1,162.225,577
20150201|2014-09-26 13:00,26,162.225,162.5,162.175,162.2,280
20150201|2014-09-26 13:30,26,162.2,162.475,162.125,162.225,142
20150201|2014-09-29 09:00,29,161.875,162.25,161.175,162,594
20150201|2014-09-29 09:30,29,162,162.85,161.9,162.5,329
20150201|2014-09-29 10:00,29,162.425,162.55,162.175,162.45,197
20150201|2014-09-29 10:30,29,162.45,162.975,162.4,162.775,254
20150201|2014-09-29 11:00,29,162.825,163.575,162.8,163.325,402
20150201|2014-09-29 11:30,29,163.375,163.95,163.35,163.75,321
20150201|2014-09-29 12:00,29,163.7,164.75,163.625,164.65,694
20150201|2014-09-29 12:30,29,164.7,164.875,164.175,164.2,687
20150201|2014-09-29 13:00,29,164.2,164.45,164.2,164.45,81
20150201|2014-09-29 13:30,29,164.375,164.4,164.3,164.35,42
20150201|2014-09-29 14:00,29,164.35,164.35,164.275,164.275,15
20150201|2014-09-29 14:30,29,164.325,164.425,164.3,164.425,16
20150201|2014-09-29 15:00,29,164.425,164.425,164.075,164.1,76
20150201|2014-09-29 15:30,29,164.175,164.25,164.175,164.25,5
20150201|2014-09-29 17:00,30,164.425,164.5,164.275,164.3,15
20150201|2014-09-29 18:00,30,164.15,164.15,164.15,164.15,6
20150201|2014-09-29 18:30,30,164.15,164.25,164.15,164.15,6
20150201|2014-09-29 19:00,30,164.25,164.25,164.25,164.25,2
20150201|2014-09-29 19:30,30,164.4,164.4,164.4,164.4,1
20150201|2014-09-29 20:00,30,164.45,164.45,164.45,164.45,4
20150201|2014-09-29 21:00,30,164.5,164.525,164.5,164.525,4
20150201|2014-09-29 22:30,30,164.575,164.625,164.575,164.625,3
20150201|2014-09-29 23:00,30,164.625,164.625,164.625,164.625,1
20150201|2014-09-30 00:00,30,164.625,164.65,164.625,164.65,2
20150201|2014-09-30 01:30,30,164.6,164.6,164.6,164.6,1
20150201|2014-09-30 03:00,30,164.45,164.45,164.4,164.4,2
20150201|2014-09-30 05:30,30,164.45,164.45,164.45,164.45,1
20150201|2014-09-30 06:30,30,164.475,164.6,164.475,164.6,10
20150201|2014-09-30 07:00,30,164.7,164.7,164.575,164.6,12
20150201|2014-09-30 07:30,30,164.65,164.65,164.45,164.45,24
20150201|2014-09-30 08:00,30,164.5,164.5,164.3,164.5,66
20150201|2014-09-30 08:30,30,164.525,164.675,164.4,164.625,70
20150201|2014-09-30 09:00,30,164.625,164.675,163.625,164.45,568
20150201|2014-09-30 09:30,30,164.425,164.575,164.175,164.375,470
20150201|2014-09-30 10:00,30,164.35,164.475,164.05,164.375,374
20150201|2014-09-30 10:30,30,164.35,164.4,164.1,164.125,161
20150201|2014-09-30 11:00,30,164.15,164.15,163.9,164,227
20150201|2014-09-30 11:30,30,164,164.025,163.575,163.65,193
20150201|2014-09-30 12:00,30,163.675,163.875,163.4,163.7,167
20150201|2014-09-30 12:30,30,163.7,164.1,163.5,163.875,782
20150201|2014-09-30 13:00,30,163.825,163.875,163.525,163.675,104
20150201|2014-09-30 13:30,30,163.575,163.675,163.525,163.6,7
20150201|2014-09-30 14:00,30,163.6,163.6,163.6,163.6,18
20150201|2014-09-30 14:30,30,163.575,163.65,163.525,163.625,25
20150201|2014-09-30 15:00,30,163.575,163.625,163.55,163.55,15
20150201|2014-09-30 15:30,30,163.725,163.775,163.725,163.725,34
20150201|2014-09-30 17:30,1,163.925,163.925,163.9,163.9,11
20150201|2014-09-30 19:30,1,163.7,163.7,163.7,163.7,1
20150201|2014-09-30 20:30,1,163.775,163.775,163.775,163.775,1
20150201|2014-09-30 21:30,1,163.75,163.75,163.725,163.725,4
20150201|2014-09-30 22:30,1,163.775,163.825,163.775,163.825,3
20150201|2014-09-30 23:00,1,163.825,163.825,163.825,163.825,1
20150201|2014-09-30 23:30,1,163.85,163.9,163.85,163.9,2
20150201|2014-10-01 01:00,1,163.825,163.825,163.825,163.825,3
20150201|2014-10-01 01:30,1,163.8,163.8,163.775,163.775,2
20150201|2014-10-01 02:00,1,163.875,163.875,163.875,163.875,1
20150201|2014-10-01 02:30,1,163.85,163.875,163.775,163.775,3
20150201|2014-10-01 04:00,1,163.775,163.775,163.775,163.775,3
20150201|2014-10-01 04:30,1,163.725,163.725,163.725,163.725,1
20150201|2014-10-01 05:00,1,163.725,163.725,163.725,163.725,1
20150201|2014-10-01 06:30,1,163.675,163.675,163.675,163.675,2
20150201|2014-10-01 07:00,1,163.725,164,163.7,163.9,31
20150201|2014-10-01 07:30,1,163.9,163.9,163.65,163.65,28
20150201|2014-10-01 08:00,1,163.625,163.975,163.6,163.975,102
20150201|2014-10-01 08:30,1,163.85,163.85,163.65,163.725,46
20150201|2014-10-01 09:00,1,163.7,164.525,163.65,164.425,592
20150201|2014-10-01 09:30,1,164.45,164.85,164.25,164.825,712
20150201|2014-10-01 10:00,1,164.8,165.1,164.625,164.95,1134
20150201|2014-10-01 10:30,1,164.975,165.45,164.975,165.3,631
20150201|2014-10-01 11:00,1,165.35,165.45,165.05,165.3,354
20150201|2014-10-01 11:30,1,165.3,165.55,165.25,165.55,357
20150201|2014-10-01 12:00,1,165.475,165.65,165.225,165.55,398
20150201|2014-10-01 12:30,1,165.65,165.95,165.525,165.825,671
20150201|2014-10-01 13:00,1,165.875,166,165.75,165.75,269
20150201|2014-10-01 13:30,1,165.8,165.8,165.55,165.625,71
20150201|2014-10-01 14:00,1,165.625,165.65,165.45,165.45,46
20150201|2014-10-01 14:30,1,165.45,165.825,165.45,165.825,90
20150201|2014-10-01 15:00,1,165.775,165.825,165.725,165.8,27
20150201|2014-10-01 15:30,1,165.8,165.875,165.8,165.875,17
20150201|2014-10-01 17:00,2,165.625,165.85,165.625,165.8,19
20150201|2014-10-01 17:30,2,165.9,166.375,165.9,166.35,115
20150201|2014-10-01 18:00,2,166.4,166.4,166.2,166.2,14
20150201|2014-10-01 18:30,2,166.25,166.5,166.25,166.4,21
20150201|2014-10-01 19:00,2,166.55,166.55,166.25,166.3,16
20150201|2014-10-01 20:00,2,166.3,166.375,166.25,166.3,7
20150201|2014-10-01 20:30,2,166.3,166.3,166.3,166.3,3
20150201|2014-10-01 21:00,2,166.275,166.35,166.275,166.35,4
20150201|2014-10-01 21:30,2,166.325,166.325,166.3,166.3,2
20150201|2014-10-01 23:00,2,166.425,166.425,166.425,166.425,1
20150201|2014-10-01 23:30,2,166.4,166.4,166.375,166.375,3
20150201|2014-10-02 00:00,2,166.475,166.475,166.475,166.475,1
20150201|2014-10-02 01:00,2,166.425,166.425,166.35,166.35,4
20150201|2014-10-02 01:30,2,166.45,166.475,166.375,166.4,8
20150201|2014-10-02 02:00,2,166.45,166.5,166.425,166.5,6
20150201|2014-10-02 02:30,2,166.425,166.425,166.425,166.425,1
20150201|2014-10-02 03:00,2,166.425,166.425,166.425,166.425,1
20150201|2014-10-02 03:30,2,166.425,166.425,166.425,166.425,1
20150201|2014-10-02 04:00,2,166.475,166.475,166.425,166.45,3
20150201|2014-10-02 04:30,2,166.475,166.6,166.475,166.6,17
20150201|2014-10-02 05:00,2,166.475,166.6,166.475,166.6,17
20150201|2014-10-02 05:30,2,166.675,166.725,166.625,166.625,7
20150201|2014-10-02 06:00,2,166.675,166.725,166.6,166.65,49
20150201|2014-10-02 06:30,2,166.6,166.8,166.6,166.7,26
20150201|2014-10-02 07:00,2,166.6,166.65,166.375,166.375,24
20150201|2014-10-02 07:30,2,166.45,166.5,166.15,166.15,38
20150201|2014-10-02 08:00,2,166.125,166.325,166.1,166.15,47
20150201|2014-10-02 08:30,2,166.225,166.725,166.225,166.7,268
20150201|2014-10-02 09:00,2,166.8,166.975,166.175,166.6,533
20150201|2014-10-02 09:30,2,166.625,166.625,165.9,166,763
20150201|2014-10-02 10:00,2,166.025,166.35,165.725,165.9,307
20150201|2014-10-02 10:30,2,165.925,165.95,165.65,165.825,146
20150201|2014-10-02 11:00,2,165.875,166.2,165.6,166.2,254
20150201|2014-10-02 11:30,2,166.15,166.25,165.85,166.1,172
20150201|2014-10-02 12:00,2,166.1,166.45,166.1,166.45,255
20150201|2014-10-02 12:30,2,166.475,166.525,166.2,166.325,406
20150201|2014-10-02 13:00,2,166.325,166.55,166.275,166.425,146
20150201|2014-10-02 13:30,2,166.425,166.475,166.225,166.225,37
20150201|2014-10-02 14:00,2,166.375,166.425,166.275,166.35,12
20150201|2014-10-02 14:30,2,166.3,166.5,166.275,166.5,26
20150201|2014-10-02 15:00,2,166.5,166.525,166.5,166.525,23
20150201|2014-10-02 15:30,2,166.475,166.55,166.375,166.475,14
20150201|2014-10-02 17:00,3,166.325,166.7,166.325,166.7,18
20150201|2014-10-02 17:30,3,166.6,166.875,166.6,166.775,16
20150201|2014-10-02 18:00,3,166.775,166.775,166.575,166.75,7
20150201|2014-10-02 18:30,3,166.725,166.8,166.7,166.7,13
20150201|2014-10-02 19:00,3,166.575,166.7,166.575,166.7,7
20150201|2014-10-02 19:30,3,166.625,166.75,166.625,166.75,3
20150201|2014-10-02 20:00,3,166.75,166.8,166.65,166.8,13
20150201|2014-10-02 20:30,3,166.75,166.85,166.75,166.85,13
20150201|2014-10-02 21:00,3,166.725,166.825,166.7,166.825,4
20150201|2014-10-02 21:30,3,166.825,166.825,166.825,166.825,10
20150201|2014-10-02 22:00,3,166.75,166.75,166.75,166.75,2
20150201|2014-10-02 23:00,3,166.85,166.85,166.85,166.85,1
20150201|2014-10-02 23:30,3,166.725,166.725,166.725,166.725,2
20150201|2014-10-03 00:30,3,166.8,166.8,166.775,166.775,2
20150201|2014-10-03 01:00,3,166.775,166.825,166.775,166.825,2
20150201|2014-10-03 01:30,3,166.8,166.8,166.75,166.75,2
20150201|2014-10-03 02:00,3,166.85,166.85,166.85,166.85,1
20150201|2014-10-03 02:30,3,166.825,166.825,166.8,166.8,2
20150201|2014-10-03 03:00,3,166.75,166.8,166.75,166.8,4
20150201|2014-10-03 03:30,3,166.875,166.875,166.875,166.875,1
20150201|2014-10-03 04:00,3,166.875,166.875,166.875,166.875,1
20150201|2014-10-03 04:30,3,166.875,166.875,166.825,166.825,3
20150201|2014-10-03 05:00,3,166.875,166.875,166.875,166.875,2
20150201|2014-10-03 05:30,3,166.875,166.875,166.875,166.875,3
20150201|2014-10-03 06:00,3,166.85,166.85,166.825,166.825,2
20150201|2014-10-03 06:30,3,166.875,166.875,166.775,166.775,11
20150201|2014-10-03 07:00,3,166.825,167.1,166.75,167.05,114
20150201|2014-10-03 07:30,3,167.05,167.6,167.05,167.4,176
20150201|2014-10-03 08:00,3,167.4,167.6,167.125,167.35,156
20150201|2014-10-03 08:30,3,167.35,167.35,167,167.125,92
20150201|2014-10-03 09:00,3,167.125,167.125,166.2,166.5,389
20150201|2014-10-03 09:30,3,166.6,166.75,165.725,165.85,405
20150201|2014-10-03 10:00,3,165.875,166.15,165.75,165.775,284
20150201|2014-10-03 10:30,3,165.825,165.925,165.6,165.875,223
20150201|2014-10-03 11:00,3,165.875,165.95,165.725,165.825,121
20150201|2014-10-03 11:30,3,165.75,166.2,165.75,166.2,125
20150201|2014-10-03 12:00,3,166.15,166.15,165.825,165.9,230
20150201|2014-10-03 12:30,3,165.925,166.125,165.55,165.625,632
20150201|2014-10-03 13:00,3,165.65,166,165.65,165.7,222
20150201|2014-10-03 13:30,3,165.775,166.1,165.75,166.025,31
20150201|2014-10-06 09:00,6,165.875,166.8,165.675,165.725,957
20150201|2014-10-06 09:30,6,165.75,166.35,165.625,166,455
20150201|2014-10-06 10:00,6,166.05,166.3,166.025,166.2,83
20150201|2014-10-06 10:30,6,166.25,166.25,166,166.1,116
20150201|2014-10-06 11:00,6,166.05,166.05,165.65,165.75,143
20150201|2014-10-06 11:30,6,165.7,165.85,165.45,165.85,224
20150201|2014-10-06 12:00,6,165.85,166,165.75,165.85,624
20150201|2014-10-06 12:30,6,165.875,166.2,165.85,166.125,437
20150201|2014-10-06 13:00,6,166.125,166.15,165.825,165.825,186
20150201|2014-10-06 13:30,6,165.85,165.9,165.825,165.85,5
20150201|2014-10-06 14:00,6,165.875,165.9,165.825,165.825,8
20150201|2014-10-06 14:30,6,165.85,166,165.825,166,8
20150201|2014-10-06 15:00,6,165.975,165.975,165.825,165.825,13
20150201|2014-10-06 15:30,6,165.825,165.825,165.7,165.775,12
20150201|2014-10-06 17:00,7,166.05,166.075,165.8,165.8,11
20150201|2014-10-06 18:30,7,166.1,166.1,166.075,166.075,2
20150201|2014-10-06 19:00,7,166.35,166.35,166.175,166.175,4
20150201|2014-10-06 20:00,7,166.25,166.3,166.25,166.3,2
20150201|2014-10-06 20:30,7,166.325,166.325,166.25,166.25,2
20150201|2014-10-06 21:30,7,166.35,166.35,166.35,166.35,1
20150201|2014-10-06 23:30,7,166.3,166.3,166.275,166.275,5
20150201|2014-10-07 00:00,7,166.225,166.225,166.225,166.225,1
20150201|2014-10-07 01:00,7,166.2,166.2,166.2,166.2,3
20150201|2014-10-07 02:30,7,166.275,166.275,166.275,166.275,1
20150201|2014-10-07 06:30,7,166.225,166.225,166.225,166.225,3
20150201|2014-10-07 07:00,7,166.2,166.325,166.2,166.275,9
20150201|2014-10-07 07:30,7,166.3,166.35,166.175,166.2,15
20150201|2014-10-07 08:00,7,166.3,166.5,166.275,166.5,74
20150201|2014-10-07 08:30,7,166.55,167.35,166.475,167.05,515
20150201|2014-10-07 09:00,7,167,167.15,166.65,166.75,380
20150201|2014-10-07 09:30,7,166.85,167.175,166.6,166.9,539
20150201|2014-10-07 10:00,7,166.9,167,166.6,166.75,179
20150201|2014-10-07 10:30,7,166.8,166.9,166.65,166.8,129
20150201|2014-10-07 11:00,7,166.875,167.525,166.525,167.425,314
20150201|2014-10-07 11:30,7,167.425,168.425,167.3,167.975,1158
20150201|2014-10-07 12:00,7,168,168.325,167.3,167.375,686
20150201|2014-10-07 12:30,7,167.45,167.6,167.1,167.175,1028
20150201|2014-10-07 13:00,7,167.3,167.4,167.1,167.4,199
20150201|2014-10-07 13:30,7,167.3,167.425,167.3,167.35,21
20150201|2014-10-07 14:00,7,167.35,167.375,167.3,167.35,73
20150201|2014-10-07 14:30,7,167.35,167.55,167.3,167.3,33
20150201|2014-10-07 15:00,7,167.275,167.275,167.125,167.15,33
20150201|2014-10-07 15:30,7,167.275,167.275,167.275,167.275,1
20150201|2014-10-07 17:00,8,167.1,167.6,167.1,167.6,5
20150201|2014-10-07 17:30,8,167.2,167.2,167.175,167.2,5
20150201|2014-10-07 18:00,8,167.175,167.4,167.175,167.4,3
20150201|2014-10-07 19:30,8,167.325,167.35,167.325,167.35,3
20150201|2014-10-07 20:30,8,167.1,167.425,167.1,167.425,7
20150201|2014-10-07 21:00,8,167.475,167.475,167.475,167.475,1
20150201|2014-10-08 02:00,8,167.325,167.325,167.325,167.325,1
20150201|2014-10-08 04:00,8,167.25,167.25,167.25,167.25,1
20150201|2014-10-08 07:00,8,167.35,167.675,167.35,167.675,12
20150201|2014-10-08 07:30,8,167.575,167.575,167.35,167.45,20
20150201|2014-10-08 08:00,8,167.675,167.675,167.225,167.45,28
20150201|2014-10-08 08:30,8,167.4,167.45,167.175,167.2,43
20150201|2014-10-08 09:00,8,167.25,167.25,166.475,166.725,954
20150201|2014-10-08 09:30,8,166.9,167.075,166.2,167.025,626
20150201|2014-10-08 10:00,8,167.075,167.55,167.075,167.2,318
20150201|2014-10-08 10:30,8,167.3,167.325,166.975,167.175,182
20150201|2014-10-08 11:00,8,167.2,167.925,167.2,167.725,190
20150201|2014-10-08 11:30,8,167.825,168.075,167.275,167.425,346
20150201|2014-10-08 12:00,8,167.375,167.4,167.05,167.125,205
20150201|2014-10-08 12:30,8,167.125,167.925,167.075,167.7,573
20150201|2014-10-08 13:00,8,167.675,167.875,167.625,167.7,169
20150201|2014-10-08 13:30,8,167.775,167.8,167.775,167.8,3
20150201|2014-10-08 14:00,8,167.8,167.8,167.7,167.775,8
20150201|2014-10-08 14:30,8,167.725,167.8,167.725,167.8,7
20150201|2014-10-08 15:00,8,167.875,167.875,167.875,167.875,1
20150201|2014-10-08 15:30,8,167.875,167.9,167.8,167.8,9
20150201|2014-10-08 17:00,9,167.925,168.3,167.925,168.25,73
20150201|2014-10-08 17:30,9,168.15,168.15,168.15,168.15,8
20150201|2014-10-08 18:00,9,168.3,168.3,168.2,168.2,12
20150201|2014-10-08 18:30,9,168.25,168.25,168.25,168.25,1
20150201|2014-10-08 19:00,9,168.325,168.35,168.3,168.35,13
20150201|2014-10-08 19:30,9,168.35,168.35,168.35,168.35,1
20150201|2014-10-08 20:00,9,168.225,168.225,168.225,168.225,1
20150201|2014-10-08 21:30,9,168.225,168.225,168.225,168.225,5
20150201|2014-10-08 22:00,9,168.4,168.4,168.4,168.4,1
20150201|2014-10-08 23:00,9,168.325,168.325,168.325,168.325,3
20150201|2014-10-09 00:30,9,168.35,168.35,168.35,168.35,1
20150201|2014-10-09 02:00,9,168.35,168.4,168.35,168.4,2
20150201|2014-10-09 03:00,9,168.375,168.375,168.375,168.375,1
20150201|2014-10-09 03:30,9,168.325,168.325,168.3,168.3,2
20150201|2014-10-09 05:00,9,168.4,168.4,168.275,168.275,3
20150201|2014-10-09 05:30,9,168.375,168.45,168.375,168.4,15
20150201|2014-10-09 06:00,9,168.45,168.45,168.325,168.325,7
20150201|2014-10-09 06:30,9,168.35,168.35,168.3,168.3,25
20150201|2014-10-09 07:00,9,168.35,168.425,168,168,19
20150201|2014-10-09 07:30,9,168.075,168.375,168,168.375,16
20150201|2014-10-09 08:00,9,168.3,168.35,168.2,168.325,57
20150201|2014-10-09 08:30,9,168.25,168.3,168.175,168.2,64
20150201|2014-10-09 09:00,9,168.2,168.4,167.75,168.35,463
20150201|2014-10-09 09:30,9,168.325,168.825,168.275,168.825,475
20150201|2014-10-09 10:00,9,168.85,168.9,168.575,168.725,371
20150201|2014-10-09 10:30,9,168.7,168.85,168.5,168.625,252
20150201|2014-10-09 11:00,9,168.625,168.775,168.55,168.575,262
20150201|2014-10-09 11:30,9,168.575,168.625,166.95,167.05,1223
20150201|2014-10-09 12:00,9,167,167.4,166.35,166.875,637
20150201|2014-10-09 12:30,9,166.95,167.475,165.8,166.4,1032
20150201|2014-10-09 13:00,9,166.4,166.425,165.35,165.45,456
20150201|2014-10-09 13:30,9,165.5,165.575,165.025,165.175,126
20150201|2014-10-09 14:00,9,165.175,165.3,164.6,165.075,78
20150201|2014-10-09 14:30,9,164.925,165.1,164.7,164.775,96
20150201|2014-10-09 15:00,9,164.75,165.275,164.625,165.25,357
20150201|2014-10-09 15:30,9,165.2,165.875,165.2,165.725,97
20150201|2014-10-09 17:00,10,165.775,166.325,165.775,166.05,26
20150201|2014-10-09 17:30,10,166,166.375,166,166.325,44
20150201|2014-10-09 18:00,10,166.3,166.4,166.3,166.375,11
20150201|2014-10-09 18:30,10,166.3,166.375,166.25,166.375,11
20150201|2014-10-09 19:00,10,166.25,166.25,165.975,166.025,12
20150201|2014-10-09 19:30,10,166.025,166.025,166.025,166.025,1
20150201|2014-10-09 20:00,10,166.075,166.075,166.05,166.05,2
20150201|2014-10-09 21:00,10,166.025,166.025,166.025,166.025,1
20150201|2014-10-09 21:30,10,165.95,165.95,165.85,165.85,5
20150201|2014-10-09 22:30,10,166.025,166.05,166.025,166.05,2
20150201|2014-10-09 23:00,10,165.9,165.9,165.9,165.9,3
20150201|2014-10-10 00:30,10,165.9,165.9,165.9,165.9,4
20150201|2014-10-10 01:30,10,165.675,165.675,165.675,165.675,3
20150201|2014-10-10 02:00,10,165.625,165.725,165.625,165.675,23
20150201|2014-10-10 02:30,10,165.675,165.8,165.625,165.8,12
20150201|2014-10-10 05:00,10,165.95,165.95,165.95,165.95,1
20150201|2014-10-10 05:30,10,165.925,165.925,165.675,165.675,4
20150201|2014-10-10 06:00,10,165.7,165.7,165.7,165.7,1
20150201|2014-10-10 06:30,10,165.625,165.625,165.6,165.6,2
20150201|2014-10-10 07:00,10,165.6,165.6,165.6,165.6,2
20150201|2014-10-10 07:30,10,165.7,165.7,164.875,165.15,131
20150201|2014-10-10 08:00,10,165.15,165.3,165,165.3,56
20150201|2014-10-10 08:30,10,165.3,165.65,165.175,165.6,55
20150201|2014-10-10 09:00,10,165.525,165.525,164.8,164.825,474
20150201|2014-10-10 09:30,10,164.825,165.175,164.7,164.775,382
20150201|2014-10-10 10:00,10,164.85,165.25,164.75,164.95,625
20150201|2014-10-10 10:30,10,164.85,164.875,164.25,164.25,302
20150201|2014-10-10 11:00,10,164.35,164.425,164.05,164.4,425
20150201|2014-10-10 11:30,10,164.35,164.55,164.225,164.55,369
20150201|2014-10-10 12:00,10,164.55,165,164.5,165,373
20150201|2014-10-10 12:30,10,165,165.45,164.625,165.25,916
20150201|2014-10-10 13:00,10,165.275,165.7,165.225,165.675,265
20150201|2014-10-10 13:30,10,165.625,165.675,165.325,165.425,136
20150201|2014-10-13 09:00,13,165.625,166.95,165.55,166.95,562
20150201|2014-10-13 09:30,13,167,167,166.35,166.75,306
20150201|2014-10-13 10:00,13,166.675,166.725,166.225,166.525,415
20150201|2014-10-13 10:30,13,166.45,166.45,166.175,166.325,72
20150201|2014-10-13 11:00,13,166.275,166.275,166.075,166.2,103
20150201|2014-10-13 11:30,13,166.175,166.475,166.175,166.45,96
20150201|2014-10-13 12:00,13,166.45,166.45,166.175,166.275,139
20150201|2014-10-13 12:30,13,166.25,166.3,165.925,166.15,370
20150201|2014-10-13 13:00,13,166.175,166.425,166.125,166.425,87
20150201|2014-10-13 13:30,13,166.475,166.5,166.4,166.4,14
20150201|2014-10-13 14:30,13,166.3,166.3,166.05,166.05,33
20150201|2014-10-13 15:00,13,166.075,166.1,166,166.025,18
20150201|2014-10-13 15:30,13,166,166.1,165.975,165.975,40
20150201|2014-10-13 17:00,14,166.1,166.1,166.05,166.05,5
20150201|2014-10-13 17:30,14,165.975,165.975,165.975,165.975,1
20150201|2014-10-13 18:30,14,166.05,166.05,166.05,166.05,1
20150201|2014-10-13 19:30,14,166.075,166.075,166.075,166.075,2
20150201|2014-10-13 20:00,14,166.125,166.125,166.125,166.125,1
20150201|2014-10-13 21:00,14,166.15,166.175,166.15,166.175,2
20150201|2014-10-13 21:30,14,166.15,166.2,166.15,166.2,4
20150201|2014-10-14 00:00,14,166.3,166.3,166.1,166.1,10
20150201|2014-10-14 01:00,14,166.125,166.125,166.125,166.125,3
20150201|2014-10-14 01:30,14,166.1,166.2,166.1,166.2,3
20150201|2014-10-14 03:30,14,166.225,166.225,166.225,166.225,1
20150201|2014-10-14 06:30,14,166.125,166.175,166.125,166.175,5
20150201|2014-10-14 07:00,14,166.25,166.25,166.225,166.225,2
20150201|2014-10-14 07:30,14,166,166,165.825,165.825,21
20150201|2014-10-14 08:00,14,165.85,165.975,165.8,165.8,16
20150201|2014-10-14 08:30,14,165.85,166.025,165.85,165.875,20
20150201|2014-10-14 09:00,14,165.85,166,165.025,165.2,534
20150201|2014-10-14 09:30,14,165.225,165.6,164.925,164.925,276
20150201|2014-10-14 10:00,14,164.925,164.925,164.3,164.5,662
20150201|2014-10-14 10:30,14,164.475,164.825,163.85,164,488
20150201|2014-10-14 11:00,14,163.925,164,163.35,163.775,685
20150201|2014-10-14 11:30,14,163.7,163.9,163.55,163.7,241
20150201|2014-10-14 12:00,14,163.725,163.825,163.525,163.625,323
20150201|2014-10-14 12:30,14,163.6,163.7,163.425,163.575,449
20150201|2014-10-14 13:00,14,163.575,163.825,163.575,163.6,310
20150201|2014-10-14 13:30,14,163.6,163.7,163.575,163.675,23
20150201|2014-10-14 14:00,14,163.575,163.775,163.55,163.575,56
20150201|2014-10-14 14:30,14,163.6,163.9,163.575,163.825,90
20150201|2014-10-14 15:00,14,163.875,164.05,163.875,164,247
20150201|2014-10-14 15:30,14,164,164.125,164,164.1,60
20150201|2014-10-14 17:00,15,163.85,164.25,163.85,164.175,13
20150201|2014-10-14 17:30,15,164.075,164.2,164.075,164.2,2
20150201|2014-10-14 18:00,15,164.2,164.2,164.2,164.2,5
20150201|2014-10-14 19:00,15,164.025,164.025,164.025,164.025,1
20150201|2014-10-14 19:30,15,163.95,163.95,163.775,163.775,33
20150201|2014-10-14 20:00,15,163.875,163.875,163.875,163.875,2
20150201|2014-10-14 21:00,15,164,164,164,164,1
20150201|2014-10-14 22:30,15,164,164,164,164,1
20150201|2014-10-14 23:00,15,163.95,163.95,163.95,163.95,1
20150201|2014-10-14 23:30,15,163.95,164,163.95,164,7
20150201|2014-10-15 00:30,15,164,164,164,164,1
20150201|2014-10-15 01:00,15,163.975,163.975,163.975,163.975,1
20150201|2014-10-15 01:30,15,164.05,164.05,164.05,164.05,2
20150201|2014-10-15 02:00,15,164.05,164.05,164.05,164.05,1
20150201|2014-10-15 03:00,15,164.125,164.125,164.125,164.125,3
20150201|2014-10-15 04:30,15,164.175,164.175,164.175,164.175,2
20150201|2014-10-15 05:00,15,164.175,164.175,164.175,164.175,4
20150201|2014-10-15 05:30,15,164.2,164.2,164.2,164.2,1
20150201|2014-10-15 06:00,15,164.125,164.275,164.1,164.275,5
20150201|2014-10-15 06:30,15,164.175,164.175,164,164,47
20150201|2014-10-15 07:00,15,163.975,164,163.4,163.4,58
20150201|2014-10-15 07:30,15,163.35,163.375,162.9,162.925,209
20150201|2014-10-15 08:00,15,162.9,163.7,162.825,163.075,284
20150201|2014-10-15 08:30,15,163.125,163.225,162.575,162.85,580
20150201|2014-10-15 09:00,15,162.85,162.95,162.275,162.325,680
20150201|2014-10-15 09:30,15,162.3,162.3,161.525,161.675,533
20150201|2014-10-15 10:00,15,161.7,162.325,161.675,162.125,481
20150201|2014-10-15 10:30,15,162.175,164.15,162.125,163.975,548
20150201|2014-10-15 11:00,15,164.05,164.125,162.65,162.65,411
20150201|2014-10-15 11:30,15,162.65,163.075,162.45,162.5,206
20150201|2014-10-15 12:00,15,162.5,162.625,161,161.275,888
20150201|2014-10-15 12:30,15,161.25,161.75,161,161.45,936
20150201|2014-10-15 13:00,15,161.5,161.5,161.075,161.325,464
20150201|2014-10-15 13:30,15,161.425,161.5,161.25,161.4,47
20150201|2014-10-15 14:00,15,161.4,161.4,161.225,161.3,19
20150201|2014-10-15 14:30,15,161.325,161.525,161.325,161.525,79
20150201|2014-10-15 15:00,15,161.55,161.75,161.55,161.75,138
20150201|2014-10-15 15:30,15,161.75,161.875,161.675,161.675,94
20150201|2014-10-15 17:00,16,162,162.05,161.775,161.85,56
20150201|2014-10-15 17:30,16,161.85,161.9,161.725,161.775,19
20150201|2014-10-15 18:00,16,161.775,161.775,161.55,161.55,15
20150201|2014-10-15 18:30,16,161.55,161.625,161.525,161.525,9
20150201|2014-10-15 19:00,16,161.65,161.8,161.525,161.8,9
20150201|2014-10-15 19:30,16,161.9,161.9,161.9,161.9,1
20150201|2014-10-15 20:00,16,161.9,161.9,161.775,161.775,2
20150201|2014-10-15 20:30,16,161.9,161.925,161.9,161.9,15
20150201|2014-10-15 21:00,16,162,162.25,162,162.25,9
20150201|2014-10-15 21:30,16,162.2,162.2,162.075,162.2,7
20150201|2014-10-15 22:00,16,162.1,162.2,162.075,162.075,11
20150201|2014-10-15 22:30,16,162.2,162.275,162.15,162.15,10
20150201|2014-10-15 23:30,16,162.15,162.2,162.125,162.2,5
20150201|2014-10-16 00:00,16,162.25,162.25,162.075,162.075,5
20150201|2014-10-16 00:30,16,162.1,162.1,162.1,162.1,1
20150201|2014-10-16 01:00,16,162.175,162.175,162.1,162.1,3
20150201|2014-10-16 01:30,16,162.125,162.15,162.025,162.075,31
20150201|2014-10-16 02:00,16,162.075,162.15,162.05,162.075,6
20150201|2014-10-16 02:30,16,162.05,162.125,162.05,162.075,14
20150201|2014-10-16 03:00,16,162.075,162.1,162.05,162.075,8
20150201|2014-10-16 03:30,16,162.075,162.175,162.05,162.05,5
20150201|2014-10-16 04:00,16,162.025,162.05,162,162,3
20150201|2014-10-16 04:30,16,161.975,161.975,161.775,161.775,10
20150201|2014-10-16 05:00,16,161.875,161.875,161.875,161.875,3
20150201|2014-10-16 05:30,16,161.825,161.825,161.675,161.7,6
20150201|2014-10-16 06:00,16,161.625,161.65,161.45,161.475,14
20150201|2014-10-16 06:30,16,161.45,161.775,161.45,161.725,49
20150201|2014-10-16 07:00,16,161.75,162.275,161.725,162.275,154
20150201|2014-10-16 07:30,16,162.275,162.325,161.725,161.825,88
20150201|2014-10-16 08:00,16,161.8,162.25,161.8,162.2,123
20150201|2014-10-16 08:30,16,162.225,162.8,162.225,162.5,186
20150201|2014-10-16 09:00,16,162.475,162.9,162.125,162.325,744
20150201|2014-10-16 09:30,16,162.3,162.575,162.125,162.575,266
20150201|2014-10-16 10:00,16,162.55,162.725,162.2,162.45,199
20150201|2014-10-16 10:30,16,162.425,162.95,162.425,162.825,254
20150201|2014-10-16 11:00,16,162.85,163.05,162.775,163.05,476
20150201|2014-10-16 11:30,16,163.05,163.525,162.875,163.4,454
20150201|2014-10-16 12:00,16,163.45,163.8,163.2,163.725,314
20150201|2014-10-16 12:30,16,163.8,164.25,163.525,164.1,582
20150201|2014-10-16 13:00,16,164.075,164.175,163.9,163.9,237
20150201|2014-10-16 13:30,16,164,164.15,164,164,8
20150201|2014-10-16 14:00,16,164,164,163.85,163.85,16
20150201|2014-10-16 14:30,16,163.9,164.05,163.9,163.975,16
20150201|2014-10-16 15:00,16,163.875,163.9,163.825,163.825,69
20150201|2014-10-16 15:30,16,163.75,163.8,163.7,163.725,8
20150201|2014-10-16 17:00,17,163.675,163.675,163,163.175,56
20150201|2014-10-16 17:30,17,163.325,163.325,163.25,163.25,2
20150201|2014-10-16 18:00,17,163.075,163.125,163.05,163.125,11
20150201|2014-10-16 18:30,17,163.15,163.15,163.15,163.15,5
20150201|2014-10-16 19:00,17,163.05,163.1,163.025,163.025,27
20150201|2014-10-16 19:30,17,163.025,163.025,163,163,5
20150201|2014-10-16 20:00,17,162.925,162.925,162.825,162.825,11
20150201|2014-10-16 20:30,17,162.825,162.925,162.8,162.925,29
20150201|2014-10-16 21:30,17,162.775,162.8,162.75,162.8,9
20150201|2014-10-16 22:00,17,162.8,162.8,162.8,162.8,1
20150201|2014-10-16 22:30,17,162.95,162.95,162.95,162.95,1
20150201|2014-10-16 23:00,17,162.8,162.8,162.8,162.8,3
20150201|2014-10-16 23:30,17,162.775,162.775,162.775,162.775,3
20150201|2014-10-17 00:00,17,162.8,162.8,162.8,162.8,1
20150201|2014-10-17 00:30,17,162.825,162.825,162.8,162.8,2
20150201|2014-10-17 02:00,17,162.9,163.15,162.9,163.15,3
20150201|2014-10-17 03:30,17,163.25,163.325,163.225,163.325,4
20150201|2014-10-17 04:30,17,162.75,162.75,162.75,162.75,5
20150201|2014-10-17 05:00,17,162.6,162.85,162.6,162.85,4
20150201|2014-10-17 05:30,17,162.8,162.85,162.8,162.85,3
20150201|2014-10-17 06:00,17,162.85,162.875,162.85,162.875,4
20150201|2014-10-17 06:30,17,163.4,163.4,163.3,163.3,4
20150201|2014-10-17 07:00,17,163.5,163.525,163.275,163.525,3
20150201|2014-10-17 07:30,17,163.375,164.225,163.3,163.975,106
20150201|2014-10-17 08:00,17,163.65,163.65,163.5,163.65,70
20150201|2014-10-17 08:30,17,163.65,163.85,163.5,163.65,64
20150201|2014-10-17 09:00,17,163.675,163.8,162.9,163.775,242
20150201|2014-10-17 09:30,17,163.825,164.1,163.575,163.875,263
20150201|2014-10-17 10:00,17,163.775,163.8,163.25,163.275,314
20150201|2014-10-17 10:30,17,163.25,163.55,163.05,163.15,552
20150201|2014-10-17 11:00,17,163.225,163.225,162.85,162.925,502
20150201|2014-10-17 11:30,17,162.925,163.5,162.925,163.4,302
20150201|2014-10-17 12:00,17,163.5,163.55,163.2,163.325,209
20150201|2014-10-17 12:30,17,163.3,164,163.225,163.875,437
20150201|2014-10-17 13:00,17,163.875,164,163.75,164,154
20150201|2014-10-17 13:30,17,163.9,164.05,163.85,164,126
20150201|2014-10-20 09:00,20,164.025,166.3,164,165.875,986
20150201|2014-10-20 09:30,20,166,167.025,165.95,166.575,685
20150201|2014-10-20 10:00,20,166.525,166.775,166.425,166.775,274
20150201|2014-10-20 10:30,20,166.775,166.8,166.475,166.625,175
20150201|2014-10-20 11:00,20,166.625,166.95,166.6,166.725,214
20150201|2014-10-20 11:30,20,166.825,167,166.775,166.9,300
20150201|2014-10-20 12:00,20,166.925,167.025,166.875,167.025,250
20150201|2014-10-20 12:30,20,167.025,167.025,166.65,166.775,503
20150201|2014-10-20 13:00,20,166.8,167,166.75,167,137
20150201|2014-10-20 13:30,20,166.925,167.025,166.925,167.025,69
20150201|2014-10-20 14:00,20,167.025,167.025,166.925,166.925,20
20150201|2014-10-20 14:30,20,167.025,167.025,167.025,167.025,41
20150201|2014-10-20 15:00,20,167.025,167.025,166.825,166.825,91
20150201|2014-10-20 15:30,20,166.775,166.85,166.725,166.75,25
20150201|2014-10-20 17:00,21,166.7,166.9,166.5,166.75,40
20150201|2014-10-20 17:30,21,166.75,166.75,166.625,166.625,6
20150201|2014-10-20 18:00,21,166.6,166.6,166.525,166.525,2
20150201|2014-10-20 18:30,21,166.5,166.5,166.5,166.5,11
20150201|2014-10-20 19:00,21,166.5,166.875,166.5,166.875,4
20150201|2014-10-20 19:30,21,166.8,166.9,166.8,166.9,3
20150201|2014-10-20 20:30,21,166.925,166.975,166.925,166.975,11
20150201|2014-10-20 21:00,21,167,167,166.9,166.9,14
20150201|2014-10-20 21:30,21,166.95,167.1,166.95,167.1,11
20150201|2014-10-20 22:00,21,167.1,167.1,167.1,167.1,2
20150201|2014-10-20 22:30,21,167.175,167.25,167.1,167.1,16
20150201|2014-10-20 23:00,21,167.1,167.1,167.1,167.1,3
20150201|2014-10-20 23:30,21,167.175,167.25,167.175,167.25,26
20150201|2014-10-21 00:00,21,167.175,167.175,167.075,167.075,4
20150201|2014-10-21 00:30,21,166.9,166.9,166.9,166.9,1
20150201|2014-10-21 02:00,21,167.025,167.025,167.025,167.025,1
20150201|2014-10-21 03:30,21,167.1,167.1,167.1,167.1,1
20150201|2014-10-21 04:30,21,167.1,167.1,167.1,167.1,1
20150201|2014-10-21 05:30,21,167.05,167.05,167.05,167.05,1
20150201|2014-10-21 06:00,21,167,167.175,167,167.175,3
20150201|2014-10-21 06:30,21,167.1,167.1,166.925,166.925,7
20150201|2014-10-21 07:00,21,166.8,166.975,166.8,166.85,11
20150201|2014-10-21 07:30,21,166.85,166.85,166.3,166.375,53
20150201|2014-10-21 08:00,21,166.4,166.4,166.125,166.2,46
20150201|2014-10-21 08:30,21,166.2,166.875,166.2,166.825,64
20150201|2014-10-21 09:00,21,166.85,167.4,166.75,167.3,624
20150201|2014-10-21 09:30,21,167.425,168.475,167.225,168.075,1094
20150201|2014-10-21 10:00,21,168.1,168.225,167.175,167.475,548
20150201|2014-10-21 10:30,21,167.475,167.55,166.85,167.3,520
20150201|2014-10-21 11:00,21,167.3,167.3,166.7,166.85,385
20150201|2014-10-21 11:30,21,166.85,166.925,166.15,166.275,604
20150201|2014-10-21 12:00,21,166.325,166.5,165.35,165.825,681
20150201|2014-10-21 12:30,21,165.85,166.125,165.625,166.025,324
20150201|2014-10-21 13:00,21,166.075,166.25,165.9,166.075,162
20150201|2014-10-21 13:30,21,166.05,166.05,165.95,165.95,43
20150201|2014-10-21 14:00,21,165.975,166,165.9,165.9,12
20150201|2014-10-21 15:00,21,165.9,166,165.875,165.9,6
20150201|2014-10-21 15:30,21,165.975,166.125,165.85,166.125,25
20150201|2014-10-21 17:00,22,166,166.2,165.775,166.025,12
20150201|2014-10-21 17:30,22,166.025,166.05,166.025,166.05,3
20150201|2014-10-21 18:00,22,166.225,166.275,166.225,166.275,5
20150201|2014-10-21 18:30,22,166.075,166.075,166.075,166.075,1
20150201|2014-10-21 20:00,22,166.15,166.15,166.125,166.125,2
20150201|2014-10-21 20:30,22,166.225,166.225,166.225,166.225,1
20150201|2014-10-21 22:00,22,166.25,166.25,166.25,166.25,1
20150201|2014-10-21 23:00,22,166.225,166.225,166.225,166.225,1
20150201|2014-10-21 23:30,22,165.95,165.975,165.9,165.975,8
20150201|2014-10-22 00:00,22,165.975,165.975,165.975,165.975,1
20150201|2014-10-22 01:30,22,165.975,166,165.975,165.975,3
20150201|2014-10-22 02:00,22,166.075,166.075,166.075,166.075,1
20150201|2014-10-22 02:30,22,166.1,166.125,166.1,166.125,3
20150201|2014-10-22 03:00,22,166.05,166.05,166.05,166.05,1
20150201|2014-10-22 05:30,22,165.85,165.85,165.8,165.8,13
20150201|2014-10-22 06:00,22,165.9,165.9,165.9,165.9,3
20150201|2014-10-22 06:30,22,165.8,165.95,165.775,165.775,12
20150201|2014-10-22 07:00,22,165.775,165.95,165.75,165.8,23
20150201|2014-10-22 07:30,22,165.85,166.225,165.85,166.225,24
20150201|2014-10-22 08:00,22,166.25,166.9,166.125,166.475,87
20150201|2014-10-22 08:30,22,166.525,166.625,166.25,166.375,34
20150201|2014-10-22 09:00,22,166.4,167.1,166.375,166.775,673
20150201|2014-10-22 09:30,22,166.775,166.975,166.75,166.975,303
20150201|2014-10-22 10:00,22,166.975,167.175,166.875,166.95,540
20150201|2014-10-22 10:30,22,166.975,167.075,166.85,166.9,233
20150201|2014-10-22 11:00,22,166.875,167.05,166.85,166.975,141
20150201|2014-10-22 11:30,22,167.025,167.1,166.925,167,386
20150201|2014-10-22 12:00,22,167,167.425,167,167.2,508
20150201|2014-10-22 12:30,22,167.225,167.575,167.1,167.5,753
20150201|2014-10-22 13:00,22,167.55,167.575,167.25,167.25,365
20150201|2014-10-22 13:30,22,167.25,167.275,167.2,167.2,50
20150201|2014-10-22 14:00,22,167.225,167.45,167.2,167.45,18
20150201|2014-10-22 14:30,22,167.475,167.475,167.4,167.45,22
20150201|2014-10-22 15:00,22,167.375,167.4,167.325,167.4,9
20150201|2014-10-22 15:30,22,167.45,167.6,167.4,167.4,33
20150201|2014-10-22 17:00,23,167.6,167.7,167.6,167.7,14
20150201|2014-10-22 17:30,23,167.675,167.7,167.625,167.625,4
20150201|2014-10-22 18:00,23,167.7,167.775,167.7,167.75,12
20150201|2014-10-22 18:30,23,167.775,167.775,167.775,167.775,1
20150201|2014-10-22 19:30,23,167.6,167.725,167.6,167.725,2
20150201|2014-10-22 20:30,23,167.65,167.65,167.65,167.65,1
20150201|2014-10-22 23:30,23,167.6,167.6,167.6,167.6,1
20150201|2014-10-23 02:00,23,167.6,167.6,167.6,167.6,6
20150201|2014-10-23 02:30,23,167.625,167.725,167.625,167.725,2
20150201|2014-10-23 05:30,23,167.625,167.675,167.575,167.575,16
20150201|2014-10-23 06:00,23,167.6,167.625,167.575,167.575,26
20150201|2014-10-23 06:30,23,167.575,167.725,167.575,167.6,4
20150201|2014-10-23 07:00,23,167.675,167.75,167.675,167.75,8
20150201|2014-10-23 07:30,23,167.775,167.9,167.725,167.875,87
20150201|2014-10-23 08:00,23,167.875,167.975,167.75,167.975,113
20150201|2014-10-23 08:30,23,167.95,168.175,167.9,168.15,407
20150201|2014-10-23 09:00,23,168.125,168.15,167.2,167.2,437
20150201|2014-10-23 09:30,23,167.1,167.85,167.1,167.475,349
20150201|2014-10-23 10:00,23,167.525,167.95,167.425,167.65,254
20150201|2014-10-23 10:30,23,167.6,167.9,167.375,167.8,237
20150201|2014-10-23 11:00,23,167.85,167.85,167.475,167.675,103
20150201|2014-10-23 11:30,23,167.7,167.825,167.675,167.825,115
20150201|2014-10-23 12:00,23,167.825,168.125,167.775,168.05,220
20150201|2014-10-23 12:30,23,168,168.85,168,168.825,945
20150201|2014-10-23 13:00,23,168.825,169,168.7,168.925,486
20150201|2014-10-23 13:30,23,169,169.3,168.9,169.275,419
20150201|2014-10-23 14:00,23,169.3,169.5,169.275,169.325,331
20150201|2014-10-23 14:30,23,169.275,169.3,168.85,169.05,206
20150201|2014-10-23 15:00,23,168.975,169,168.8,168.975,153
20150201|2014-10-23 15:30,23,169,169,168.725,169,49
20150201|2014-10-23 17:00,24,169.075,169.3,169.05,169.2,45
20150201|2014-10-23 17:30,24,169.2,169.3,169.2,169.3,7
20150201|2014-10-23 18:00,24,169.275,169.275,169.25,169.25,2
20150201|2014-10-23 18:30,24,169.3,169.3,169.3,169.3,11
20150201|2014-10-23 19:00,24,169.3,169.325,169.275,169.325,6
20150201|2014-10-23 19:30,24,169.35,169.4,169.15,169.15,43
20150201|2014-10-23 20:00,24,169.15,169.15,168.875,168.875,12
20150201|2014-10-23 20:30,24,168.7,168.7,168.7,168.7,1
20150201|2014-10-23 21:00,24,168.675,168.675,168.55,168.55,9
20150201|2014-10-23 21:30,24,168.525,168.8,168.525,168.8,4
20150201|2014-10-23 22:30,24,168.65,168.65,168.65,168.65,1
20150201|2014-10-23 23:00,24,168.8,168.8,168.8,168.8,1
20150201|2014-10-24 00:00,24,168.7,168.7,168.7,168.7,1
20150201|2014-10-24 01:30,24,168.6,168.6,168.6,168.6,1
20150201|2014-10-24 02:30,24,168.625,168.625,168.625,168.625,2
20150201|2014-10-24 03:30,24,168.8,168.825,168.8,168.825,3
20150201|2014-10-24 04:00,24,168.825,168.85,168.7,168.85,6
20150201|2014-10-24 04:30,24,168.85,168.85,168.85,168.85,1
20150201|2014-10-24 05:00,24,168.85,168.85,168.85,168.85,3
20150201|2014-10-24 05:30,24,168.6,168.6,168.5,168.5,13
20150201|2014-10-24 06:00,24,168.65,168.725,168.65,168.725,17
20150201|2014-10-24 06:30,24,168.7,168.775,168.65,168.775,17
20150201|2014-10-24 07:00,24,168.8,168.9,168.775,168.775,35
20150201|2014-10-24 07:30,24,168.775,168.825,168.575,168.825,21
20150201|2014-10-24 08:00,24,168.85,169.25,168.775,169.125,84
20150201|2014-10-24 08:30,24,169,169.325,169,169.175,150
20150201|2014-10-24 09:00,24,169.25,169.3,168.8,168.975,353
20150201|2014-10-24 09:30,24,168.85,169.025,168.375,168.55,365
20150201|2014-10-24 10:00,24,168.625,168.775,168.275,168.525,198
20150201|2014-10-24 10:30,24,168.45,168.675,168.45,168.475,148
20150201|2014-10-24 11:00,24,168.45,168.45,168.05,168.05,107
20150201|2014-10-24 11:30,24,168.025,168.15,166.05,166.575,716
20150201|2014-10-24 12:00,24,166.475,166.9,166.225,166.275,255
20150201|2014-10-24 12:30,24,166.35,166.725,166.275,166.475,385
20150201|2014-10-24 13:00,24,166.525,166.925,166.525,166.775,197
20150201|2014-10-24 13:30,24,166.825,167.25,166.825,167.05,102
20150201|2014-10-27 09:00,27,166.8,167.725,166.325,167.475,741
20150201|2014-10-27 09:30,27,167.475,167.55,167.025,167.55,262
20150201|2014-10-27 10:00,27,167.6,168.275,167.425,168,542
20150201|2014-10-27 10:30,27,167.975,168.35,167.9,168.1,185
20150201|2014-10-27 11:00,27,168.125,168.25,167.525,167.625,191
20150201|2014-10-27 11:30,27,167.65,167.925,167.4,167.575,160
20150201|2014-10-27 12:00,27,167.675,167.95,167.575,167.925,213
20150201|2014-10-27 12:30,27,167.925,168.1,167.725,168.075,332
20150201|2014-10-27 13:00,27,168.05,168.15,167.975,168.15,116
20150201|2014-10-27 13:30,27,168.05,168.075,168.025,168.05,21
20150201|2014-10-27 14:00,27,168.05,168.05,167.8,167.85,40
20150201|2014-10-27 14:30,27,167.875,167.9,167.825,167.825,5
20150201|2014-10-27 15:00,27,167.85,167.9,167.8,167.9,9
20150201|2014-10-27 15:30,27,167.9,167.9,167.75,167.825,60
20150201|2014-10-28 08:00,28,167.775,167.9,167.675,167.9,142
20150201|2014-10-28 08:30,28,167.75,167.825,167.375,167.45,224
20150201|2014-10-28 09:00,28,167.45,167.7,166.675,167.375,484
20150201|2014-10-28 09:30,28,167.35,167.85,167.35,167.5,232
20150201|2014-10-28 10:00,28,167.5,167.675,167.325,167.575,151
20150201|2014-10-28 10:30,28,167.6,168,167.45,167.9,189
20150201|2014-10-28 11:00,28,167.825,167.875,167.675,167.85,64
20150201|2014-10-28 11:30,28,167.75,167.875,167.575,167.75,235
20150201|2014-10-28 12:00,28,167.675,167.875,167.675,167.8,158
20150201|2014-10-28 12:30,28,167.8,167.975,167.725,167.8,541
20150201|2014-10-28 13:00,28,167.75,167.9,167.65,167.75,103
20150201|2014-10-28 13:30,28,167.85,167.875,167.775,167.775,7
20150201|2014-10-28 14:00,28,167.6,167.8,167.5,167.675,30
20150201|2014-10-28 14:30,28,167.6,167.6,167.6,167.6,1
20150201|2014-10-28 15:00,28,167.55,167.725,167.55,167.725,3
20150201|2014-10-28 15:30,28,167.625,167.625,167.625,167.625,1
20150201|2014-10-29 08:00,29,167.625,167.9,167.225,167.225,209
20150201|2014-10-29 08:30,29,167.275,167.35,167.05,167.35,190
20150201|2014-10-29 09:00,29,167.3,167.9,167.275,167.8,404
20150201|2014-10-29 09:30,29,167.85,168.25,167.575,167.675,301
20150201|2014-10-29 10:00,29,167.725,167.9,167.55,167.9,231
20150201|2014-10-29 10:30,29,167.9,168.125,167.825,167.9,222
20150201|2014-10-29 11:00,29,167.875,167.95,167.15,167.4,356
20150201|2014-10-29 11:30,29,167.45,167.5,167.025,167.025,317
20150201|2014-10-29 12:00,29,167.05,167.05,166.275,166.8,1133
20150201|2014-10-29 12:30,29,166.725,167.325,166.725,167.15,534
20150201|2014-10-29 13:00,29,167.15,167.35,167.15,167.3,302
20150201|2014-10-29 13:30,29,167.35,167.475,167.35,167.4,7
20150201|2014-10-29 14:00,29,167.375,167.4,167.375,167.375,4
20150201|2014-10-29 14:30,29,167.425,167.575,167.425,167.475,35
20150201|2014-10-29 15:00,29,167.375,167.5,167.275,167.275,8
20150201|2014-10-29 15:30,29,167.25,167.25,166.725,166.9,183
20150201|2014-10-30 08:00,30,167.15,167.475,167.075,167.375,164
20150201|2014-10-30 08:30,30,167.475,167.575,167.325,167.325,72
20150201|2014-10-30 09:00,30,167.3,168.15,167.15,168.125,480
20150201|2014-10-30 09:30,30,168.125,168.5,167.95,168.25,344
20150201|2014-10-30 10:00,30,168.225,168.275,167.725,167.75,158
20150201|2014-10-30 10:30,30,167.75,167.8,166.925,167.025,359
20150201|2014-10-30 11:00,30,166.9,167.675,166.875,167.425,254
20150201|2014-10-30 11:30,30,167.4,167.7,167.3,167.475,145
20150201|2014-10-30 12:00,30,167.5,167.95,167.4,167.825,202
20150201|2014-10-30 12:30,30,167.825,167.975,167.475,167.625,567
20150201|2014-10-30 13:00,30,167.625,167.775,167.55,167.55,172
20150201|2014-10-30 13:30,30,167.6,167.675,167.525,167.625,21
20150201|2014-10-30 14:00,30,167.5,167.625,167.5,167.625,7
20150201|2014-10-30 14:30,30,167.6,167.625,167.525,167.575,13
20150201|2014-10-30 15:00,30,167.575,167.625,167.475,167.525,25
20150201|2014-10-30 15:30,30,167.625,167.675,167.525,167.65,15
20150201|2014-10-31 08:00,31,167.475,167.625,167,167.325,95
20150201|2014-10-31 08:30,31,167.375,167.6,167.3,167.55,118
20150201|2014-10-31 09:00,31,167.6,167.8,167.025,167.2,458
20150201|2014-10-31 09:30,31,167.3,167.425,166.3,166.525,558
20150201|2014-10-31 10:00,31,166.525,166.825,166.3,166.6,460
20150201|2014-10-31 10:30,31,166.575,166.6,165.75,166.05,975
20150201|2014-10-31 11:00,31,166.05,166.15,165.775,165.9,485
20150201|2014-10-31 11:30,31,165.925,166.475,165.9,166.3,205
20150201|2014-10-31 12:00,31,166.3,166.575,165.975,166.45,383
20150201|2014-10-31 12:30,31,166.4,166.45,165.525,166.075,645
20150201|2014-10-31 13:00,31,166.15,166.35,166.1,166.275,223
20150201|2014-10-31 13:30,31,166.25,166.55,166.175,166.2,129
20150201|2014-11-03 09:00,3,165.9,166.175,165.6,166,993
20150201|2014-11-03 09:30,3,165.975,166.35,165.975,166.25,383
20150201|2014-11-03 10:00,3,166.25,166.35,165.95,166.025,496
20150201|2014-11-03 10:30,3,166.025,166.025,165.6,165.75,278
20150201|2014-11-03 11:00,3,165.775,166,165.55,165.875,226
20150201|2014-11-03 11:30,3,165.875,166.05,165.7,166,126
20150201|2014-11-03 12:00,3,166.05,167.475,165.975,167.2,1422
20150201|2014-11-03 12:30,3,167.225,167.45,167.075,167.275,937
20150201|2014-11-03 13:00,3,167.25,167.475,167.225,167.225,477
20150201|2014-11-03 13:30,3,167.3,167.475,167.2,167.2,82
20150201|2014-11-03 14:00,3,167.325,167.425,167.325,167.425,4
20150201|2014-11-03 14:30,3,167.275,167.4,167.275,167.3,6
20150201|2014-11-03 15:00,3,167.375,167.45,167.3,167.3,18
20150201|2014-11-03 15:30,3,167.3,167.35,167.3,167.3,14
20150201|2014-11-04 08:00,4,167.275,167.6,166.975,167.375,445
20150201|2014-11-04 08:30,4,167.35,167.4,167.15,167.35,55
20150201|2014-11-04 09:00,4,167.25,167.325,166.875,167,264
20150201|2014-11-04 09:30,4,166.9,167.175,166.75,167.05,236
20150201|2014-11-04 10:00,4,167.2,167.525,166.825,167.05,483
20150201|2014-11-04 10:30,4,167.075,167.1,166.7,166.825,252
20150201|2014-11-04 11:00,4,166.8,167,166.65,166.825,113
20150201|2014-11-04 11:30,4,166.8,167.2,166.775,166.925,207
20150201|2014-11-04 12:00,4,167,167.35,166.975,167,174
20150201|2014-11-04 12:30,4,167.025,167.475,166.875,167.375,424
20150201|2014-11-04 13:00,4,167.375,167.375,167.25,167.3,269
20150201|2014-11-04 13:30,4,167.3,167.325,167.175,167.175,21
20150201|2014-11-04 14:00,4,167.125,167.15,167.075,167.15,28
20150201|2014-11-04 14:30,4,167.275,167.325,167.2,167.2,14
20150201|2014-11-04 15:00,4,167.2,167.2,166.975,166.975,23
20150201|2014-11-04 15:30,4,167.05,167.2,167.05,167.2,13
20150201|2014-11-05 08:00,5,167.3,167.3,166.75,166.875,107
20150201|2014-11-05 08:30,5,166.9,166.975,166.5,166.85,186
20150201|2014-11-05 09:00,5,166.8,166.825,166.4,166.4,482
20150201|2014-11-05 09:30,5,166.425,166.575,166.325,166.425,462
20150201|2014-11-05 10:00,5,166.425,167.075,166.15,166.775,680
20150201|2014-11-05 10:30,5,166.825,166.975,166.525,166.65,222
20150201|2014-11-05 11:00,5,166.55,166.85,166.375,166.475,467
20150201|2014-11-05 11:30,5,166.45,166.525,166.3,166.35,296
20150201|2014-11-05 12:00,5,166.3,166.5,165.825,165.925,581
20150201|2014-11-05 12:30,5,165.925,166.2,165.65,165.95,1211
20150201|2014-11-05 13:00,5,165.95,166.125,165.75,166,360
20150201|2014-11-05 13:30,5,166.05,166.175,166,166,38
20150201|2014-11-05 14:00,5,165.975,166.05,165.95,166.05,16
20150201|2014-11-05 14:30,5,165.975,166.05,165.975,165.975,5
20150201|2014-11-05 15:00,5,166.1,166.15,166.075,166.075,26
20150201|2014-11-05 15:30,5,166.15,166.15,166.075,166.1,9
20150201|2014-11-06 08:00,6,166.075,166.275,165.925,166.1,101
20150201|2014-11-06 08:30,6,166.15,166.9,166.15,166.775,254
20150201|2014-11-06 09:00,6,166.8,167.3,166.55,166.65,1106
20150201|2014-11-06 09:30,6,166.625,166.9,166.5,166.55,385
20150201|2014-11-06 10:00,6,166.55,166.625,166.25,166.325,417
20150201|2014-11-06 10:30,6,166.35,167.175,166.275,166.975,443
20150201|2014-11-06 11:00,6,166.95,167.275,166.825,166.875,413
20150201|2014-11-06 11:30,6,166.9,166.975,166.725,166.8,204
20150201|2014-11-06 12:00,6,166.8,166.875,166.25,166.325,384
20150201|2014-11-06 12:30,6,166.325,166.7,166.325,166.475,328
20150201|2014-11-06 13:00,6,166.5,166.6,166.375,166.45,265
20150201|2014-11-06 13:30,6,166.425,166.55,166.4,166.55,39
20150201|2014-11-06 14:00,6,166.55,166.625,166.5,166.5,41
20150201|2014-11-06 14:30,6,166.6,166.6,166.475,166.575,6
20150201|2014-11-06 15:00,6,166.525,166.55,166.525,166.55,2
20150201|2014-11-06 15:30,6,166.55,166.6,166.5,166.5,21
20150201|2014-11-07 08:00,7,166.5,166.775,166.2,166.675,218
20150201|2014-11-07 08:30,7,166.625,166.875,166.625,166.775,179
20150201|2014-11-07 09:00,7,166.775,167.1,166.625,166.925,549
20150201|2014-11-07 09:30,7,166.875,167.025,166.8,166.925,230
20150201|2014-11-07 10:00,7,166.95,167.15,166.6,166.725,476
20150201|2014-11-07 10:30,7,166.75,167,166.5,166.825,496
20150201|2014-11-07 11:00,7,166.85,167.25,166.6,167.2,359
20150201|2014-11-07 11:30,7,167.175,167.25,167.075,167.25,400
20150201|2014-11-07 12:00,7,167.25,168.225,167.25,168,1960
20150201|2014-11-07 12:30,7,167.975,168.475,167.975,168.425,958
20150201|2014-11-07 13:00,7,168.375,168.5,168.3,168.4,761
20150201|2014-11-07 13:30,7,168.4,168.45,168.275,168.35,86
20150201|2014-11-10 09:00,10,168.5,169.05,168.275,168.975,1138
20150201|2014-11-10 09:30,10,169,169.375,168.8,168.975,1158
20150201|2014-11-10 10:00,10,169,169.175,168.75,168.75,502
20150201|2014-11-10 10:30,10,168.75,168.85,168.65,168.8,286
20150201|2014-11-10 11:00,10,168.825,169.175,168.75,168.9,547
20150201|2014-11-10 11:30,10,168.925,169.025,168.625,168.75,233
20150201|2014-11-10 12:00,10,168.725,168.8,168.55,168.65,293
20150201|2014-11-10 12:30,10,168.675,168.8,168.525,168.55,656
20150201|2014-11-10 13:00,10,168.55,168.6,168.45,168.475,356
20150201|2014-11-10 13:30,10,168.5,168.5,168.4,168.4,38
20150201|2014-11-10 14:00,10,168.4,168.4,168.3,168.35,63
20150201|2014-11-10 14:30,10,168.35,168.35,168.3,168.3,3
20150201|2014-11-10 15:00,10,168.275,168.275,168.25,168.25,8
20150201|2014-11-10 15:30,10,168.325,168.325,168.3,168.3,7
20150201|2014-11-11 08:00,11,168.4,168.425,167.95,167.95,145
20150201|2014-11-11 08:30,11,167.95,168.175,167.85,168.175,212
20150201|2014-11-11 09:00,11,168.1,169.2,168.1,168.825,991
20150201|2014-11-11 09:30,11,168.8,169.275,168.8,168.825,572
20150201|2014-11-11 10:00,11,168.825,168.85,168.525,168.725,535
20150201|2014-11-11 10:30,11,168.7,168.775,168.05,168.425,410
20150201|2014-11-11 11:00,11,168.5,168.8,168.225,168.45,247
20150201|2014-11-11 11:30,11,168.425,168.675,168.275,168.325,180
20150201|2014-11-11 12:00,11,168.525,168.6,168.4,168.45,74
20150201|2014-11-11 12:30,11,168.45,168.55,168.25,168.35,538
20150201|2014-11-11 13:00,11,168.375,168.55,168.325,168.4,163
20150201|2014-11-11 13:30,11,168.45,168.45,168.35,168.35,18
20150201|2014-11-11 14:00,11,168.275,168.325,168.25,168.25,26
20150201|2014-11-11 14:30,11,168.375,168.4,168.375,168.4,5
20150201|2014-11-11 15:00,11,168.45,168.5,168.375,168.375,19
20150201|2014-11-11 15:30,11,168.425,168.5,168.375,168.5,8
20150201|2014-11-12 08:00,12,168.3,168.725,167.825,168.15,334
20150201|2014-11-12 08:30,12,168.125,168.325,167.975,168.275,269
20150201|2014-11-12 09:00,12,168.3,168.95,168.1,168.7,1128
20150201|2014-11-12 09:30,12,168.7,168.975,168.575,168.95,875
20150201|2014-11-12 10:00,12,168.925,169,168.75,168.975,527
20150201|2014-11-12 10:30,12,168.975,169.325,168.975,169.3,867
20150201|2014-11-12 11:00,12,169.3,169.5,169.2,169.5,834
20150201|2014-11-12 11:30,12,169.475,169.5,169.3,169.35,634
20150201|2014-11-12 12:00,12,169.4,169.45,169.1,169.3,582
20150201|2014-11-12 12:30,12,169.275,169.5,169.2,169.45,807
20150201|2014-11-12 13:00,12,169.475,169.9,169.45,169.75,1405
20150201|2014-11-12 13:30,12,169.8,169.825,169.625,169.625,137
20150201|2014-11-12 14:00,12,169.7,169.75,169.6,169.725,63
20150201|2014-11-12 14:30,12,169.7,169.75,169.675,169.75,13
20150201|2014-11-12 15:00,12,169.75,169.75,169.675,169.675,36
20150201|2014-11-12 15:30,12,169.775,169.85,169.75,169.75,101
20150201|2014-11-13 08:00,13,169.9,170.25,169.8,170.125,1613
20150201|2014-11-13 08:30,13,170.125,170.375,170.075,170.3,1301
20150201|2014-11-13 09:00,13,170.3,171.025,170.3,170.85,3899
20150201|2014-11-13 09:30,13,170.825,171,170.725,170.725,1246
20150201|2014-11-13 10:00,13,170.8,171.175,170.7,170.725,1605
20150201|2014-11-13 10:30,13,170.725,170.9,170.475,170.9,966
20150201|2014-11-13 11:00,13,170.9,171.1,170.775,171.1,974
20150201|2014-11-13 11:30,13,171.1,171.1,170.8,170.825,774
20150201|2014-11-13 12:00,13,170.775,170.825,170.425,170.7,632
20150201|2014-11-13 12:30,13,170.75,171.05,170.7,170.975,520
20150201|2014-11-13 13:00,13,170.975,171.075,170.9,170.95,321
20150201|2014-11-13 13:30,13,170.925,171,170.8,170.8,49
20150201|2014-11-13 14:00,13,170.8,170.85,170.75,170.775,22
20150201|2014-11-13 14:30,13,170.85,170.9,170.75,170.75,20
20150201|2014-11-13 15:00,13,170.75,170.75,170.65,170.7,31
20150201|2014-11-13 15:30,13,170.75,170.975,170.7,170.825,77
20150201|2014-11-14 08:00,14,171,171.1,170.825,170.95,495
20150201|2014-11-14 08:30,14,170.925,171,170.775,171,256
20150201|2014-11-14 09:00,14,170.975,171.15,170.775,171.05,1715
20150201|2014-11-14 09:30,14,171.05,171.425,170.5,170.625,1433
20150201|2014-11-14 10:00,14,170.625,170.825,170.475,170.65,462
20150201|2014-11-14 10:30,14,170.7,170.825,170.675,170.7,273
20150201|2014-11-14 11:00,14,170.75,171,170.7,170.9,617
20150201|2014-11-14 11:30,14,170.9,171.1,170.8,171,259
20150201|2014-11-14 12:00,14,171.05,171.3,170.95,171.25,367
20150201|2014-11-14 12:30,14,171.25,171.525,171.15,171.25,1066
20150201|2014-11-14 13:00,14,171.3,171.45,171.175,171.375,228
20150201|2014-11-14 13:30,14,171.375,171.575,171.375,171.5,76
20150201|2014-11-17 09:00,17,171.675,172.225,171.675,172.025,3056
20150201|2014-11-17 09:30,17,172,172.2,171.2,171.275,1726
20150201|2014-11-17 10:00,17,171.3,171.5,171.2,171.2,570
20150201|2014-11-17 10:30,17,171.2,171.625,171.175,171.525,574
20150201|2014-11-17 11:00,17,171.475,171.65,171.25,171.5,431
20150201|2014-11-17 11:30,17,171.475,171.675,171.475,171.65,293
20150201|2014-11-17 12:00,17,171.65,171.7,171.575,171.6,442
20150201|2014-11-17 12:30,17,171.65,172.075,171.65,172,948
20150201|2014-11-17 13:00,17,172,172.15,171.975,172.1,493
20150201|2014-11-17 13:30,17,172.1,172.15,172.075,172.15,124
20150201|2014-11-17 14:00,17,172.125,172.175,172.1,172.125,66
20150201|2014-11-17 14:30,17,172.075,172.175,172.075,172.175,16
20150201|2014-11-17 15:00,17,172.175,172.175,172.1,172.1,5
20150201|2014-11-17 15:30,17,172.075,172.1,171.975,172.1,43
20150201|2014-11-18 08:00,18,172.2,172.25,171.725,171.75,214
20150201|2014-11-18 08:30,18,171.85,171.9,171.6,171.875,258
20150201|2014-11-18 09:00,18,171.75,172.25,171.725,172.2,955
20150201|2014-11-18 09:30,18,172.175,172.175,171.6,171.75,980
20150201|2014-11-18 10:00,18,171.75,172,171.7,171.75,559
20150201|2014-11-18 10:30,18,171.75,171.925,171.6,171.725,487
20150201|2014-11-18 11:00,18,171.725,171.975,171.5,171.925,506
20150201|2014-11-18 11:30,18,171.95,172.175,171.95,172.025,435
20150201|2014-11-18 12:00,18,172.025,172.225,171.975,172.15,487
20150201|2014-11-18 12:30,18,172.15,172.175,172,172.025,723
20150201|2014-11-18 13:00,18,172.025,172.1,171.95,171.95,314
20150201|2014-11-18 13:30,18,171.975,172.125,171.975,172.125,55
20150201|2014-11-18 14:00,18,172.025,172.075,171.95,172.025,20
20150201|2014-11-18 14:30,18,172.025,172.025,171.9,171.925,13
20150201|2014-11-18 15:00,18,171.925,171.975,171.925,171.975,29
20150201|2014-11-18 15:30,18,172,172.05,171.9,172.05,26
20150201|2014-11-19 08:00,19,172.05,172.075,171.25,171.55,588
20150201|2014-11-19 08:30,19,171.575,171.675,171.5,171.6,386
20150201|2014-11-19 09:00,19,171.55,172,171.5,171.875,1363
20150201|2014-11-19 09:30,19,171.825,171.95,171.4,171.675,1218
20150201|2014-11-19 10:00,19,171.625,171.975,171.55,171.925,878
20150201|2014-11-19 10:30,19,171.925,171.95,171.775,171.9,470
20150201|2014-11-19 11:00,19,171.9,172.375,171.9,172.1,1271
20150201|2014-11-19 11:30,19,172.075,172.075,171.8,171.9,650
20150201|2014-11-19 12:00,19,171.9,172.3,171.875,172.25,734
20150201|2014-11-19 12:30,19,172.25,172.425,172.025,172.275,1190
20150201|2014-11-19 13:00,19,172.3,172.725,172.25,172.625,540
20150201|2014-11-19 13:30,19,172.725,172.75,172.575,172.575,70
20150201|2014-11-19 14:00,19,172.6,172.625,172.5,172.525,25
20150201|2014-11-19 14:30,19,172.525,172.55,172.4,172.425,45
20150201|2014-11-19 15:00,19,172.425,172.6,172.375,172.6,63
20150201|2014-11-19 15:30,19,172.6,172.725,172.575,172.725,133
20150201|2014-11-20 08:00,20,172.65,172.75,171.875,171.875,758
20150201|2014-11-20 08:30,20,171.9,171.925,171.475,171.65,908
20150201|2014-11-20 09:00,20,171.65,172.225,171.6,171.75,1931
20150201|2014-11-20 09:30,20,171.75,171.825,171.375,171.45,1524
20150201|2014-11-20 10:00,20,171.5,171.5,170.975,171.325,1557
20150201|2014-11-20 10:30,20,171.3,171.925,171.2,171.875,1026
20150201|2014-11-20 11:00,20,171.9,172,171.65,171.875,648
20150201|2014-11-20 11:30,20,171.875,172.125,171.825,172.025,485
20150201|2014-11-20 12:00,20,172.05,172.1,171.6,171.625,756
20150201|2014-11-20 12:30,20,171.625,171.85,171.6,171.725,786
20150201|2014-11-20 13:00,20,171.725,171.9,171.725,171.9,160
20150201|2014-11-20 13:30,20,171.825,171.825,171.65,171.725,41
20150201|2014-11-20 14:00,20,171.7,171.75,171.65,171.7,16
20150201|2014-11-20 14:30,20,171.65,171.725,171.65,171.7,33
20150201|2014-11-20 15:00,20,171.7,171.75,171.675,171.675,14
20150201|2014-11-20 15:30,20,171.7,171.75,171.625,171.75,22
20150201|2014-11-21 08:00,21,171.775,172.075,171.3,171.625,457
20150201|2014-11-21 08:30,21,171.6,171.65,171.4,171.475,573
20150201|2014-11-21 09:00,21,171.5,171.9,171.4,171.5,1207
20150201|2014-11-21 09:30,21,171.475,171.75,171.425,171.725,902
20150201|2014-11-21 10:00,21,171.725,172.175,171.65,172.1,1121
20150201|2014-11-21 10:30,21,172.1,172.575,172.1,172.4,915
20150201|2014-11-21 11:00,21,172.375,172.475,172.275,172.3,922
20150201|2014-11-21 11:30,21,172.3,172.425,172.25,172.4,370
20150201|2014-11-21 12:00,21,172.4,172.425,172.2,172.35,656
20150201|2014-11-21 12:30,21,172.325,172.525,172.125,172.2,1654
20150201|2014-11-21 13:00,21,172.2,172.65,172.1,172.475,787
20150201|2014-11-21 13:30,21,172.45,172.575,172.375,172.425,163
20150201|2014-11-24 09:00,24,172.1,172.475,171.75,172.425,2327
20150201|2014-11-24 09:30,24,172.45,172.65,172.2,172.475,1152
20150201|2014-11-24 10:00,24,172.475,172.5,172,172.225,1386
20150201|2014-11-24 10:30,24,172.275,172.275,171.5,171.75,1218
20150201|2014-11-24 11:00,24,171.8,171.9,170.675,170.675,2978
20150201|2014-11-24 11:30,24,170.675,170.75,170,170.45,3112
20150201|2014-11-24 12:00,24,170.425,170.45,169.475,169.625,2672
20150201|2014-11-24 12:30,24,169.625,170.175,169.35,170.05,2711
20150201|2014-11-24 13:00,24,170.05,170.1,169.8,169.825,622
20150201|2014-11-24 13:30,24,169.825,169.975,169.825,169.85,156
20150201|2014-11-24 14:00,24,169.85,169.875,169.65,169.725,33
20150201|2014-11-24 14:30,24,169.725,169.925,169.625,169.825,65
20150201|2014-11-24 15:00,24,169.925,169.975,169.875,169.9,44
20150201|2014-11-24 15:30,24,169.95,170,169.9,169.95,96
20150201|2014-11-25 08:00,25,170,170.1,169.65,169.725,665
20150201|2014-11-25 08:30,25,169.7,169.825,169.525,169.675,990
20150201|2014-11-25 09:00,25,169.7,170.15,169.625,169.925,1806
20150201|2014-11-25 09:30,25,169.925,170.175,169.775,169.825,1077
20150201|2014-11-25 10:00,25,169.825,170.1,169.575,169.925,1063
20150201|2014-11-25 10:30,25,169.95,170.125,169.725,169.975,761
20150201|2014-11-25 11:00,25,170,170.4,169.975,170.375,788
20150201|2014-11-25 11:30,25,170.375,170.475,170.275,170.35,610
20150201|2014-11-25 12:00,25,170.4,170.775,170.35,170.65,1078
20150201|2014-11-25 12:30,25,170.675,171.15,170.6,171.05,1993
20150201|2014-11-25 13:00,25,171.05,171.25,170.95,170.95,403
20150201|2014-11-25 13:30,25,170.95,171,170.9,170.9,54
20150201|2014-11-25 14:00,25,170.9,170.925,170.85,170.875,21
20150201|2014-11-25 14:30,25,170.9,170.9,170.825,170.825,20
20150201|2014-11-25 15:00,25,170.825,170.85,170.75,170.8,37
20150201|2014-11-25 15:30,25,170.85,170.95,170.775,170.8,17
20150201|2014-11-26 08:00,26,170.7,170.9,170.575,170.85,321
20150201|2014-11-26 08:30,26,170.85,170.85,170.55,170.625,322
20150201|2014-11-26 09:00,26,170.625,171.275,170.4,170.4,2375
20150201|2014-11-26 09:30,26,170.425,171.075,170.4,170.975,1083
20150201|2014-11-26 10:00,26,170.95,170.95,170.625,170.725,737
20150201|2014-11-26 10:30,26,170.75,170.9,170.675,170.875,547
20150201|2014-11-26 11:00,26,170.825,170.875,170.125,170.4,1207
20150201|2014-11-26 11:30,26,170.425,170.475,169.725,169.85,1270
20150201|2014-11-26 12:00,26,169.9,169.95,169.625,169.625,876
20150201|2014-11-26 12:30,26,169.6,169.85,169.425,169.7,1780
20150201|2014-11-26 13:00,26,169.7,169.85,169.45,169.525,773
20150201|2014-11-26 13:30,26,169.525,169.65,169.375,169.4,119
20150201|2014-11-26 14:00,26,169.375,169.425,169.275,169.375,214
20150201|2014-11-26 14:30,26,169.35,169.4,169.35,169.4,40
20150201|2014-11-26 15:00,26,169.4,169.4,169.35,169.4,36
20150201|2014-11-26 15:30,26,169.475,169.55,169.45,169.55,8
20150201|2014-11-28 08:00,28,169.1,169.325,168.65,168.75,1668
20150201|2014-11-28 08:30,28,168.775,169.45,168.625,169.15,930
20150201|2014-11-28 09:00,28,169.15,169.55,168.95,169.5,2056
20150201|2014-11-28 09:30,28,169.5,169.65,169.325,169.5,1078
20150201|2014-11-28 10:00,28,169.525,169.7,169.325,169.6,892
20150201|2014-11-28 10:30,28,169.575,169.575,169.3,169.475,904
20150201|2014-11-28 11:00,28,169.5,169.575,169.35,169.4,581
20150201|2014-11-28 11:30,28,169.45,169.5,169.125,169.175,1858
20150201|2014-11-28 12:00,28,169.275,169.4,169.2,169.4,409
20150201|2014-12-01 09:00,1,169.2,170,168.975,169.2,3766
20150201|2014-12-01 09:30,1,169.175,169.375,168.75,168.975,2123
20150201|2014-12-01 10:00,1,168.925,169,168.325,168.475,2461
20150201|2014-12-01 10:30,1,168.475,168.975,168.45,168.65,1226
20150201|2014-12-01 11:00,1,168.675,168.775,168.225,168.25,1655
20150201|2014-12-01 11:30,1,168.25,168.375,168.025,168.325,1797
20150201|2014-12-01 12:00,1,168.325,169.9,168.325,169.65,2853
20150201|2014-12-01 12:30,1,169.65,170.8,169.425,170.75,3337
20150201|2014-12-01 13:00,1,170.75,170.825,170.675,170.725,418
20150201|2014-12-01 13:30,1,170.75,170.825,170.725,170.825,216
20150201|2014-12-01 14:00,1,170.825,170.85,170.725,170.75,65
20150201|2014-12-01 14:30,1,170.8,170.85,170.75,170.775,113
20150201|2014-12-01 15:00,1,170.775,170.775,170.6,170.675,74
20150201|2014-12-01 15:30,1,170.675,170.7,170.6,170.625,34
20150201|2014-12-02 08:00,2,170.65,170.925,170.575,170.625,1056
20150201|2014-12-02 08:30,2,170.575,170.8,170.075,170.4,809
20150201|2014-12-02 09:00,2,170.4,170.55,169.25,169.45,3028
20150201|2014-12-02 09:30,2,169.4,170.025,169.4,169.725,1432
20150201|2014-12-02 10:00,2,169.725,169.775,169.35,169.425,980
20150201|2014-12-02 10:30,2,169.4,169.7,168.9,168.925,1651
20150201|2014-12-02 11:00,2,168.9,169.375,168.65,169.075,1762
20150201|2014-12-02 11:30,2,169.075,169.075,168.425,168.7,2216
20150201|2014-12-02 12:00,2,168.675,169.35,168.675,169.35,1566
20150201|2014-12-02 12:30,2,169.375,169.45,169.025,169.075,1458
20150201|2014-12-02 13:00,2,169.075,169.125,168.625,168.75,613
20150201|2014-12-02 13:30,2,168.775,168.85,168.7,168.8,111
20150201|2014-12-02 14:00,2,168.8,168.8,168.525,168.6,85
20150201|2014-12-02 14:30,2,168.6,168.675,168.55,168.675,49
20150201|2014-12-02 15:00,2,168.675,168.675,168.575,168.65,26
20150201|2014-12-02 15:30,2,168.575,168.65,168.4,168.6,163
20150201|2014-12-03 08:00,3,168.55,168.6,167.55,167.65,1983
20150201|2014-12-03 08:30,3,167.65,168.275,167.425,168.075,1233
20150201|2014-12-03 09:00,3,168.025,168.025,166.225,166.475,5377
20150201|2014-12-03 09:30,3,166.45,166.875,166.35,166.35,2205
20150201|2014-12-03 10:00,3,166.35,166.375,166.1,166.15,2658
20150201|2014-12-03 10:30,3,166.125,166.925,166.125,166.85,1963
20150201|2014-12-03 11:00,3,166.85,167.275,166.85,167,1645
20150201|2014-12-03 11:30,3,167.025,167.125,166.6,166.6,1278
20150201|2014-12-03 12:00,3,166.625,166.75,166.375,166.5,1157
20150201|2014-12-03 12:30,3,166.5,167.225,166.4,167.15,1989
20150201|2014-12-03 13:00,3,167.15,167.175,167,167.1,437
20150201|2014-12-03 13:30,3,167.1,167.125,167.05,167.1,45
20150201|2014-12-03 14:00,3,167.1,167.15,167.075,167.125,40
20150201|2014-12-03 14:30,3,167.125,167.125,167.025,167.075,58
20150201|2014-12-03 15:00,3,167.075,167.1,166.8,166.85,92
20150201|2014-12-03 15:30,3,166.925,166.95,166.75,166.75,52
20150201|2014-12-04 08:00,4,166.75,167.75,166.6,167.35,1462
20150201|2014-12-04 08:30,4,167.375,167.475,167,167.15,989
20150201|2014-12-04 09:00,4,167.125,167.125,166.575,166.95,2162
20150201|2014-12-04 09:30,4,166.95,167.35,166.775,167.1,1270
20150201|2014-12-04 10:00,4,167.1,167.175,166.9,167.1,717
20150201|2014-12-04 10:30,4,167.1,167.9,167.1,167.65,1448
20150201|2014-12-04 11:00,4,167.7,167.7,167.2,167.275,842
20150201|2014-12-04 11:30,4,167.275,167.425,166.95,167.075,667
20150201|2014-12-04 12:00,4,167.05,167.275,167,167.15,391
20150201|2014-12-04 12:30,4,167.15,167.2,166.825,167.075,1597
20150201|2014-12-04 13:00,4,167.05,167.1,166.875,166.95,284
20150201|2014-12-04 13:30,4,166.95,167.125,166.95,167,114
20150201|2014-12-04 14:00,4,167,167.025,166.95,167.025,41
20150201|2014-12-04 14:30,4,167.05,167.075,166.975,167,62
20150201|2014-12-04 15:00,4,166.95,167.1,166.95,166.975,66
20150201|2014-12-04 15:30,4,166.975,167,166.925,166.95,58
20150201|2014-12-05 08:00,5,166.875,167.025,166.525,166.6,912
20150201|2014-12-05 08:30,5,166.625,167,166.6,166.975,512
20150201|2014-12-05 09:00,5,166.975,167.025,166.525,166.575,1041
20150201|2014-12-05 09:30,5,166.6,166.675,166.15,166.15,1564
20150201|2014-12-05 10:00,5,166.175,166.325,165.85,166.125,2329
20150201|2014-12-05 10:30,5,166.15,166.375,165.925,165.95,819
20150201|2014-12-05 11:00,5,165.975,165.975,165.6,165.625,1425
20150201|2014-12-05 11:30,5,165.625,165.975,165.625,165.85,1831
20150201|2014-12-05 12:00,5,165.875,165.875,165.375,165.425,1916
20150201|2014-12-05 12:30,5,165.425,165.575,164.825,164.9,2576
20150201|2014-12-05 13:00,5,164.9,165,164.425,164.575,1129
20150201|2014-12-05 13:30,5,164.6,164.65,164.5,164.55,133
20150201|2014-12-08 09:00,8,164.75,165.05,163.25,163.75,6218
20150201|2014-12-08 09:30,8,163.725,164.1,163.65,163.9,2003
20150201|2014-12-08 10:00,8,163.875,163.875,163.45,163.65,1380
20150201|2014-12-08 10:30,8,163.675,163.75,163.275,163.375,1172
20150201|2014-12-08 11:00,8,163.35,163.375,162.625,162.85,2005
20150201|2014-12-08 11:30,8,162.875,163.25,162.6,162.65,1258
20150201|2014-12-08 12:00,8,162.675,162.7,161.875,162.1,3539
20150201|2014-12-08 12:30,8,162.125,162.2,161.875,161.925,1888
20150201|2014-12-08 13:00,8,161.9,162.35,161.875,162.3,784
20150201|2014-12-08 13:30,8,162.35,162.6,162.275,162.4,257
20150201|2014-12-08 14:00,8,162.425,162.475,162.3,162.3,104
20150201|2014-12-08 14:30,8,162.275,162.375,162.175,162.2,118
20150201|2014-12-08 15:00,8,162.2,162.225,161.95,162.05,463
20150201|2014-12-08 15:30,8,162.05,162.15,161.95,162.125,72
20150201|2014-12-09 08:00,9,162.075,162.1,161.625,161.85,1766
20150201|2014-12-09 08:30,9,161.9,162.1,161.225,162.075,1879
20150201|2014-12-09 09:00,9,162.075,162.825,161.625,162.825,4604
20150201|2014-12-09 09:30,9,162.825,163.7,162.5,163.15,3468
20150201|2014-12-09 10:00,9,163.15,163.6,162.925,163.1,1633
20150201|2014-12-09 10:30,9,163.1,163.675,162.75,163.625,1422
20150201|2014-12-09 11:00,9,163.625,163.9,163.425,163.5,2034
20150201|2014-12-09 11:30,9,163.5,163.7,163.275,163.4,1284
20150201|2014-12-09 12:00,9,163.375,163.525,163.2,163.275,1133
20150201|2014-12-09 12:30,9,163.25,163.65,163.075,163.125,2119
20150201|2014-12-09 13:00,9,163.15,163.25,163.025,163.25,737
20150201|2014-12-09 13:30,9,163.225,163.525,163.225,163.375,96
20150201|2014-12-09 14:00,9,163.325,163.4,163.325,163.325,15
20150201|2014-12-09 14:30,9,163.375,163.375,163.1,163.225,109
20150201|2014-12-09 15:00,9,163.25,163.3,163.175,163.275,55
20150201|2014-12-09 15:30,9,163.3,163.45,163.3,163.45,85
20150201|2014-12-10 08:00,10,163.45,163.45,162.625,162.775,932
20150201|2014-12-10 08:30,10,162.775,162.95,162.2,162.2,1091
20150201|2014-12-10 09:00,10,162.2,162.325,161.5,161.825,4594
20150201|2014-12-10 09:30,10,161.775,162.75,161.7,162.5,3217
20150201|2014-12-10 10:00,10,162.525,163.2,162.5,163.025,1818
20150201|2014-12-10 10:30,10,163,163.125,162.7,162.725,891
20150201|2014-12-10 11:00,10,162.725,162.95,162.525,162.85,918
20150201|2014-12-10 11:30,10,162.825,163.275,162.7,163.125,1257
20150201|2014-12-10 12:00,10,163.075,163.175,162.975,163,545
20150201|2014-12-10 12:30,10,163,163.075,162.775,163.025,1228
20150201|2014-12-10 13:00,10,163.025,163.075,162.95,162.975,338
20150201|2014-12-10 13:30,10,162.975,163.25,162.95,163.25,140
20150201|2014-12-10 14:00,10,163.25,163.325,163.15,163.25,153
20150201|2014-12-10 14:30,10,163.3,163.3,163.05,163.05,71
20150201|2014-12-10 15:00,10,163.025,163.025,162.9,162.9,139
20150201|2014-12-10 15:30,10,162.9,163.05,162.9,162.95,62
20150201|2014-12-11 08:00,11,163.175,163.275,162.825,163.15,1195
20150201|2014-12-11 08:30,11,163.2,163.35,162.95,163.3,608
20150201|2014-12-11 09:00,11,163.275,163.425,162.95,162.975,1366
20150201|2014-12-11 09:30,11,162.95,163,162.475,162.525,2553
20150201|2014-12-11 10:00,11,162.575,162.9,162.325,162.725,1907
20150201|2014-12-11 10:30,11,162.725,162.875,162.5,162.8,1081
20150201|2014-12-11 11:00,11,162.8,163.775,162.8,163.475,2274
20150201|2014-12-11 11:30,11,163.475,163.525,162.75,162.8,993
20150201|2014-12-11 12:00,11,162.8,162.975,162.625,162.725,998
20150201|2014-12-11 12:30,11,162.725,162.75,162.5,162.6,1806
20150201|2014-12-11 13:00,11,162.6,162.75,162.5,162.7,456
20150201|2014-12-11 13:30,11,162.7,162.8,162.7,162.75,84
20150201|2014-12-11 14:00,11,162.75,162.775,162.75,162.775,18
20150201|2014-12-11 14:30,11,162.75,162.75,162.675,162.675,22
20150201|2014-12-11 15:00,11,162.675,162.675,162.6,162.625,85
20150201|2014-12-11 15:30,11,162.6,162.725,162.6,162.65,23
20150201|2014-12-12 08:00,12,162.475,162.525,160.7,161.325,5051
20150201|2014-12-12 08:30,12,161.375,162.325,161.375,162.025,1646
20150201|2014-12-12 09:00,12,162.05,163.6,161.95,163.6,3502
20150201|2014-12-12 09:30,12,163.6,163.95,163.075,163.575,2593
20150201|2014-12-12 10:00,12,163.55,163.7,163.075,163.275,1082
20150201|2014-12-12 10:30,12,163.25,163.35,162.875,163,721
20150201|2014-12-12 11:00,12,162.95,163.1,162.6,162.925,1040
20150201|2014-12-12 11:30,12,162.9,163,162.3,162.4,858
20150201|2014-12-12 12:00,12,162.45,162.5,162.025,162.1,1093
20150201|2014-12-12 12:30,12,162.1,162.45,162.025,162.075,1494
20150201|2014-12-12 13:00,12,162.125,162.25,162.025,162.05,598
20150201|2014-12-12 13:30,12,162.025,162.05,161.8,162,237
20150201|2014-12-15 09:00,15,162.125,162.45,161.4,162.3,3960
20150201|2014-12-15 09:30,15,162.35,162.375,161.65,161.8,1321
20150201|2014-12-15 10:00,15,161.8,161.9,161.3,161.4,1904
20150201|2014-12-15 10:30,15,161.4,161.575,160.95,161.475,1818
20150201|2014-12-15 11:00,15,161.45,161.55,160.95,160.95,921
20150201|2014-12-15 11:30,15,160.925,161.6,160.925,161.475,1167
20150201|2014-12-15 12:00,15,161.5,162.25,161.45,161.775,1275
20150201|2014-12-15 12:30,15,161.775,162.05,161.625,161.65,1146
20150201|2014-12-15 13:00,15,161.675,161.875,161.35,161.45,528
20150201|2014-12-15 13:30,15,161.45,161.45,161.2,161.25,120
20150201|2014-12-15 14:00,15,161.325,161.325,161.075,161.075,83
20150201|2014-12-15 14:30,15,161.075,161.125,161.05,161.05,71
20150201|2014-12-15 15:00,15,161.075,161.15,161,161.025,126
20150201|2014-12-15 15:30,15,161.025,161.225,160.975,161,135
20150201|2014-12-16 08:00,16,161,161.55,160.75,160.8,1889
20150201|2014-12-16 08:30,16,160.8,160.825,159.3,159.5,4516
20150201|2014-12-16 09:00,16,159.5,159.6,158.75,158.75,3644
20150201|2014-12-16 09:30,16,158.75,158.75,158.75,158.75,327
20150201|2014-12-16 10:00,16,158.75,158.75,158.75,158.75,19
20150201|2014-12-16 10:30,16,158.75,158.75,158.75,158.75,5
20150201|2014-12-16 11:00,16,158.75,158.75,158.75,158.75,20
20150201|2014-12-16 11:30,16,158.75,158.75,158.75,158.75,11
20150201|2014-12-16 12:00,16,158.75,158.75,158.75,158.75,9
20150201|2014-12-16 12:30,16,158.75,158.75,158.75,158.75,51
20150201|2014-12-16 13:00,16,158.75,158.75,158.75,158.75,9
20150201|2014-12-16 13:30,16,158.75,158.75,158.75,158.75,1
20150201|2014-12-16 14:30,16,158.75,158.75,158.75,158.75,4
20150201|2014-12-16 15:30,16,158.75,158.75,158.75,158.75,4
20150201|2014-12-17 08:00,17,156,157,155.75,155.75,3508
20150201|2014-12-17 08:30,17,155.75,155.75,155.75,155.75,153
20150201|2014-12-17 09:00,17,155.75,155.75,155.75,155.75,85
20150201|2014-12-17 09:30,17,155.75,155.75,155.75,155.75,6
20150201|2014-12-17 10:00,17,155.75,155.75,155.75,155.75,129
20150201|2014-12-17 10:30,17,155.75,155.75,155.75,155.75,965
20150201|2014-12-17 11:00,17,155.75,159.6,155.75,157.225,7825
20150201|2014-12-17 11:30,17,157.2,158.75,156.25,156.35,3095
20150201|2014-12-17 12:00,17,156.35,156.5,155.8,156.2,1898
20150201|2014-12-17 12:30,17,156.225,156.375,155.75,155.875,1863
20150201|2014-12-17 13:00,17,155.825,155.95,155.75,155.9,493
20150201|2014-12-17 13:30,17,155.9,155.9,155.75,155.75,114
20150201|2014-12-17 14:00,17,155.75,155.75,155.75,155.75,26
20150201|2014-12-17 14:30,17,155.75,155.75,155.75,155.75,1
20150201|2014-12-17 15:00,17,155.75,155.75,155.75,155.75,6
20150201|2014-12-17 15:30,17,155.75,155.75,155.75,155.75,3
20150201|2014-12-18 08:00,18,155.6,157.45,155.425,156.6,3385
20150201|2014-12-18 08:30,18,156.6,158.325,156.525,157.95,2787
20150201|2014-12-18 09:00,18,158,158.075,156.125,156.175,3624
20150201|2014-12-18 09:30,18,156.175,156.375,155.675,155.825,2829
20150201|2014-12-18 10:00,18,155.85,156.2,155.1,156.125,2481
20150201|2014-12-18 10:30,18,156.125,157.225,156.05,157.175,1784
20150201|2014-12-18 11:00,18,157.1,157.85,157.1,157.4,1949
20150201|2014-12-18 11:30,18,157.375,157.9,157.325,157.725,1348
20150201|2014-12-18 12:00,18,157.725,158.425,157.65,158,1701
20150201|2014-12-18 12:30,18,158,158.7,157.7,158.625,2852
20150201|2014-12-18 13:00,18,158.625,158.825,158.6,158.825,890
20150201|2014-12-18 14:00,18,158.825,158.825,158.825,158.825,20
20150201|2014-12-18 14:30,18,158.825,158.825,158.825,158.825,309
20150201|2014-12-18 15:00,18,158.825,158.825,158.825,158.825,5
20150201|2014-12-18 15:30,18,158.825,158.825,158.825,158.825,8
20150201|2014-12-19 08:00,19,158.575,160.3,158.45,159.775,2571
20150201|2014-12-19 08:30,19,159.825,160.4,159.425,160.175,1983
20150201|2014-12-19 09:00,19,160.175,160.35,159.525,159.7,2286
20150201|2014-12-19 09:30,19,159.75,160.775,159.725,160.35,2381
20150201|2014-12-19 10:00,19,160.35,160.35,159.95,160,1716
20150201|2014-12-19 10:30,19,160,160.2,159.9,160.025,1059
20150201|2014-12-19 11:00,19,160.025,160.35,159.425,159.825,1234
20150201|2014-12-19 11:30,19,159.8,159.85,159.25,159.325,805
20150201|2014-12-19 12:00,19,159.325,159.35,158.625,159.025,1668
20150201|2014-12-19 12:30,19,159.025,160.2,159.025,160.025,1939
20150201|2014-12-19 13:00,19,160.05,160.35,160,160.175,533
20150201|2014-12-19 13:30,19,160.15,160.45,160.075,160.275,166
20150201|2014-12-22 09:00,22,160.4,161.325,160.25,161.125,3458
20150201|2014-12-22 09:30,22,161.075,161.425,160.9,160.95,1855
20150201|2014-12-22 10:00,22,160.975,161.15,160.425,160.5,1538
20150201|2014-12-22 10:30,22,160.45,160.925,160.3,160.75,1143
20150201|2014-12-22 11:00,22,160.75,160.825,160.25,160.425,1011
20150201|2014-12-22 11:30,22,160.45,160.75,160.4,160.475,510
20150201|2014-12-22 12:00,22,160.475,160.975,160.4,160.825,628
20150201|2014-12-22 12:30,22,160.775,161.125,160.6,160.675,1217
20150201|2014-12-22 13:00,22,160.675,160.825,160.675,160.775,161
20150201|2014-12-22 13:30,22,160.725,160.825,160.7,160.8,26
20150201|2014-12-22 14:00,22,160.825,160.825,160.675,160.7,74
20150201|2014-12-22 14:30,22,160.75,160.825,160.7,160.775,76
20150201|2014-12-22 15:00,22,160.775,160.775,160.7,160.775,28
20150201|2014-12-22 15:30,22,160.75,160.9,160.725,160.875,102
20150201|2014-12-23 08:00,23,160.95,161.175,160.9,160.9,894
20150201|2014-12-23 08:30,23,160.925,161,160.65,160.825,687
20150201|2014-12-23 09:00,23,160.8,160.875,160.55,160.675,1542
20150201|2014-12-23 09:30,23,160.7,160.75,159.675,159.8,1823
20150201|2014-12-23 10:00,23,159.75,159.875,159.075,159.85,1971
20150201|2014-12-23 10:30,23,159.825,160.35,159.55,160.175,851
20150201|2014-12-23 11:00,23,160.1,160.8,159.95,160.1,1246
20150201|2014-12-23 11:30,23,160.15,160.45,159.65,159.775,853
20150201|2014-12-23 12:00,23,159.85,160.125,159.75,159.825,610
20150201|2014-12-23 12:30,23,159.85,160.625,159.8,160.625,1464
20150201|2014-12-23 13:00,23,160.6,160.7,160.475,160.65,492
20150201|2014-12-23 13:30,23,160.65,160.65,160.55,160.575,63
20150201|2014-12-23 14:00,23,160.525,160.55,160.475,160.475,55
20150201|2014-12-23 14:30,23,160.475,160.55,160.475,160.5,17
20150201|2014-12-23 15:00,23,160.5,160.5,160.475,160.475,16
20150201|2014-12-23 15:30,23,160.5,160.55,160.425,160.55,82
20150201|2014-12-24 08:00,24,160.55,160.55,160.025,160.1,367
20150201|2014-12-24 08:30,24,160.075,160.15,159.65,159.65,598
20150201|2014-12-24 09:00,24,159.65,160.975,159.65,160.875,2546
20150201|2014-12-24 09:30,24,160.8,160.9,160.3,160.8,1085
20150201|2014-12-24 10:00,24,160.825,161.2,160.75,161.075,1163
20150201|2014-12-24 10:30,24,161.1,161.4,161.025,161.15,1278
20150201|2014-12-24 11:00,24,161.175,161.25,160.95,160.95,825
20150201|2014-12-24 11:30,24,160.95,161.075,160.45,160.675,1227
20150201|2014-12-24 12:00,24,160.7,161,160.6,160.9,360
20150201|2014-12-26 08:00,26,161,161.35,160.875,161.025,323
20150201|2014-12-26 08:30,26,161.025,161.225,161,161.2,262
20150201|2014-12-26 09:00,26,161.2,161.225,160.55,160.625,899
20150201|2014-12-26 09:30,26,160.625,160.925,160.575,160.825,636
20150201|2014-12-26 10:00,26,160.825,160.95,160.725,160.775,354
20150201|2014-12-26 10:30,26,160.775,160.825,160.5,160.725,633
20150201|2014-12-26 11:00,26,160.725,160.775,160.125,160.425,756
20150201|2014-12-26 11:30,26,160.45,161.1,160.375,161.1,666
20150201|2014-12-26 12:00,26,161.1,162,161.1,161.6,2018
20150201|2014-12-26 12:30,26,161.6,162.975,161.525,162.375,2610
20150201|2014-12-26 13:00,26,162.375,162.825,162.35,162.675,479
20150201|2014-12-26 13:30,26,162.7,163,162.65,162.975,283
20150201|2014-12-29 09:00,29,163.15,164.45,163.15,164.125,5770
20150201|2014-12-29 09:30,29,164.1,165.475,163.925,165.475,3082
20150201|2014-12-29 10:00,29,165.475,165.475,165.075,165.125,2083
20150201|2014-12-29 10:30,29,165.125,165.475,165,165.275,952
20150201|2014-12-29 11:00,29,165.325,165.475,165.2,165.275,939
20150201|2014-12-29 11:30,29,165.3,165.475,165.25,165.475,216
20150201|2014-12-29 12:00,29,165.475,165.475,165.475,165.475,145
20150201|2014-12-29 12:30,29,165.475,165.475,164.975,165.05,1389
20150201|2014-12-29 13:00,29,165.05,165.15,164.825,164.9,228
20150201|2014-12-29 13:30,29,164.85,165.25,164.825,165.15,130
20150201|2014-12-29 14:00,29,165.1,165.175,165.025,165.175,39
20150201|2014-12-29 14:30,29,165.225,165.475,165.225,165.475,99
20150201|2014-12-29 15:00,29,165.475,165.475,165.475,165.475,8
20150201|2014-12-29 15:30,29,165.475,165.475,165.475,165.475,52
20150201|2014-12-30 08:00,30,165.6,166.525,165.6,165.85,1795
20150201|2014-12-30 08:30,30,165.9,166.15,165.8,165.825,393
20150201|2014-12-30 09:00,30,165.85,165.9,164.6,164.95,3582
20150201|2014-12-30 09:30,30,164.925,165.4,164.775,164.8,1270
20150201|2014-12-30 10:00,30,164.825,165.175,164.275,165.125,1842
20150201|2014-12-30 10:30,30,165.175,165.175,164.5,164.75,567
20150201|2014-12-30 11:00,30,164.725,165.125,164.575,164.975,668
20150201|2014-12-30 11:30,30,165,165.175,164.925,165.05,513
20150201|2014-12-30 12:00,30,165.05,165.425,164.975,165.35,560
20150201|2014-12-30 12:30,30,165.375,165.375,164.525,164.85,1468
20150201|2014-12-30 13:00,30,164.85,165,164.725,165,228
20150201|2014-12-30 13:30,30,164.875,165,164.825,164.825,38
20150201|2014-12-30 14:00,30,164.85,165.275,164.85,165.25,73
20150201|2014-12-30 14:30,30,165.225,165.375,165.175,165.325,147
20150201|2014-12-30 15:00,30,165.35,165.4,165.3,165.375,84
20150201|2014-12-30 15:30,30,165.4,165.525,165.375,165.375,94
20150201|2014-12-31 08:00,31,165.25,165.825,165.25,165.8,616
20150201|2014-12-31 08:30,31,165.825,166,165.475,165.5,703
20150201|2014-12-31 09:00,31,165.5,165.75,164.85,165.4,1970
20150201|2014-12-31 09:30,31,165.4,165.525,164.775,165.025,1142
20150201|2014-12-31 10:00,31,165.05,165.375,164.575,164.65,1154
20150201|2014-12-31 10:30,31,164.65,164.75,163.55,163.9,2102
20150201|2014-12-31 11:00,31,163.925,163.95,162.675,163.95,2911
20150201|2014-12-31 11:30,31,163.95,164.175,163.55,163.8,1020
20150201|2014-12-31 12:00,31,163.825,164.8,163.55,163.725,1901
20150201|2014-12-31 12:30,31,163.7,163.975,162.9,163.7,3902
20150201|2014-12-31 13:00,31,163.7,164.4,163.7,164.375,917
20150201|2014-12-31 13:30,31,164.325,164.825,164.3,164.55,282
20150201|2014-12-31 14:00,31,164.525,164.9,164.425,164.75,274
20150201|2014-12-31 14:30,31,164.775,165.1,164.725,165.075,202
20150201|2014-12-31 15:00,31,165.075,165.15,164.925,165.025,143
20150201|2014-12-31 15:30,31,165.025,165.4,165.025,165.225,162
20150201|2015-01-02 08:00,2,165.475,166.15,165.275,165.775,2099
20150201|2015-01-02 08:30,2,165.775,166.4,165.75,166.375,1243
20150201|2015-01-02 09:00,2,166.375,166.475,165.775,165.775,1585
20150201|2015-01-02 09:30,2,165.8,165.975,165.05,165.4,1751
20150201|2015-01-02 10:00,2,165.4,165.7,165.125,165.2,1416
20150201|2015-01-02 10:30,2,165.175,165.4,165.175,165.4,510
20150201|2015-01-02 11:00,2,165.375,165.775,165.325,165.65,675
20150201|2015-01-02 11:30,2,165.6,166.05,165.55,165.825,692
20150201|2015-01-02 12:00,2,165.8,165.8,165.425,165.625,478
20150201|2015-01-02 12:30,2,165.6,165.775,165.4,165.75,1608
20150201|2015-01-02 13:00,2,165.775,166,165.725,165.975,538
20150201|2015-01-02 13:30,2,165.975,166,165.875,166,123
20150201|2015-01-05 09:00,5,166.15,166.875,166,166.275,4059
20150201|2015-01-05 09:30,5,166.275,166.55,165.6,166.225,2531
20150201|2015-01-05 10:00,5,166.2,166.425,165.9,166.225,943
20150201|2015-01-05 10:30,5,166.2,166.25,165.9,166.075,492
20150201|2015-01-05 11:00,5,166.1,166.45,166,166.3,799
20150201|2015-01-05 11:30,5,166.275,166.5,166,166.4,865
20150201|2015-01-05 12:00,5,166.4,166.7,166.4,166.425,720
20150201|2015-01-05 12:30,5,166.45,166.825,166.25,166.35,1536
20150201|2015-01-05 13:00,5,166.325,166.4,166.25,166.3,365
20150201|2015-01-05 13:30,5,166.3,166.375,166.275,166.275,146
20150201|2015-01-05 14:00,5,166.25,166.3,166.25,166.3,28
20150201|2015-01-05 14:30,5,166.325,166.4,166.3,166.4,69
20150201|2015-01-05 15:00,5,166.4,166.4,166.325,166.4,23
20150201|2015-01-05 15:30,5,166.375,166.475,166.35,166.425,25
20150201|2015-01-06 08:00,6,166.325,166.6,166.025,166.15,872
20150201|2015-01-06 08:30,6,166.125,166.15,164.85,165.175,1943
20150201|2015-01-06 09:00,6,165.125,166.25,165.125,165.825,3056
20150201|2015-01-06 09:30,6,165.8,166.05,165.1,165.15,1441
20150201|2015-01-06 10:00,6,165.15,165.425,164.6,165,2629
20150201|2015-01-06 10:30,6,165.025,165.275,164.925,165.05,1176
20150201|2015-01-06 11:00,6,165.1,165.225,164.275,165.1,2117
20150201|2015-01-06 11:30,6,165.1,166.4,165.1,166.1,3472
20150201|2015-01-06 12:00,6,166.075,166.35,165.925,166.275,2677
20150201|2015-01-06 12:30,6,166.3,166.5,165.525,165.875,4217
20150201|2015-01-06 13:00,6,165.925,166.175,165.725,166,1460
20150201|2015-01-06 13:30,6,166,166,165.725,166,546
20150201|2015-01-06 14:00,6,166,166.125,165.9,166,257
20150201|2015-01-06 14:30,6,166,166.25,165.875,165.9,226
20150201|2015-01-06 15:00,6,165.9,166.275,165.9,166.225,125
20150201|2015-01-06 15:30,6,166.275,166.275,166.05,166.05,86
20150201|2015-01-07 08:00,7,166.4,166.575,165.675,166.2,2015
20150201|2015-01-07 08:30,7,166.125,166.25,165.575,165.7,1051
20150201|2015-01-07 09:00,7,165.725,166.1,164.975,165.375,2782
20150201|2015-01-07 09:30,7,165.325,165.975,165.15,165.625,1994
20150201|2015-01-07 10:00,7,165.625,166.125,165.625,165.975,1452
20150201|2015-01-07 10:30,7,165.975,166.25,165.975,166.225,846
20150201|2015-01-07 11:00,7,166.225,166.55,166.175,166.325,1486
20150201|2015-01-07 11:30,7,166.325,166.65,166.3,166.525,807
20150201|2015-01-07 12:00,7,166.5,166.75,166.375,166.6,1511
20150201|2015-01-07 12:30,7,166.6,166.6,165.8,165.925,2256
20150201|2015-01-07 13:00,7,165.925,165.975,165.675,165.85,434
20150201|2015-01-07 13:30,7,165.85,165.975,165.8,165.875,64
20150201|2015-01-07 14:00,7,165.875,165.95,165.875,165.875,51
20150201|2015-01-07 14:30,7,165.9,166.075,165.9,166,142
20150201|2015-01-07 15:00,7,166,166.075,165.975,165.975,61
20150201|2015-01-07 15:30,7,166,166.1,165.975,166.05,105
20150201|2015-01-08 08:00,8,165.825,166.525,165.825,166.525,940
20150201|2015-01-08 08:30,8,166.425,166.475,166.3,166.375,405
20150201|2015-01-08 09:00,8,166.35,166.975,166.3,166.95,2696
20150201|2015-01-08 09:30,8,166.95,166.975,166.3,166.425,2292
20150201|2015-01-08 10:00,8,166.45,166.575,165.1,165.35,4086
20150201|2015-01-08 10:30,8,165.35,165.825,165.3,165.75,1474
20150201|2015-01-08 11:00,8,165.75,165.975,165.45,165.525,1247
20150201|2015-01-08 11:30,8,165.525,165.65,165.2,165.275,1591
20150201|2015-01-08 12:00,8,165.25,165.4,164,164.1,2968
20150201|2015-01-08 12:30,8,164.175,164.45,163.675,163.75,6255
20150201|2015-01-08 13:00,8,163.725,163.75,162.9,162.9,1982
20150201|2015-01-08 13:30,8,162.9,162.9,162.9,162.9,73
20150201|2015-01-08 14:00,8,162.9,163.075,162.9,162.95,70
20150201|2015-01-08 14:30,8,162.9,163.075,162.9,162.975,50
20150201|2015-01-08 15:00,8,163.05,163.75,163.05,163.7,487
20150201|2015-01-08 15:30,8,163.7,163.7,163.35,163.35,77
20150201|2015-01-09 08:00,9,163.4,163.725,162.2,162.4,2520
20150201|2015-01-09 08:30,9,162.475,162.675,161.775,161.8,1350
20150201|2015-01-09 09:00,9,161.775,162.1,160.6,160.95,6105
20150201|2015-01-09 09:30,9,160.975,161.1,160.6,160.6,2088
20150201|2015-01-09 10:00,9,160.6,161.025,160.6,160.925,1020
20150201|2015-01-09 10:30,9,160.9,161,160.6,160.6,1907
20150201|2015-01-09 11:00,9,160.6,160.65,160.6,160.6,133
20150201|2015-01-09 11:30,9,160.6,160.6,160.6,160.6,27
20150201|2015-01-09 12:00,9,160.6,160.6,160.6,160.6,15
20150201|2015-01-09 12:30,9,160.6,160.6,160.6,160.6,137
20150201|2015-01-09 13:00,9,160.6,160.6,160.6,160.6,15
20150201|2015-01-09 13:30,9,160.6,160.6,160.6,160.6,28
20150201|2015-01-12 09:00,12,160.45,160.8,159.85,160.5,5684
20150201|2015-01-12 09:30,12,160.55,162.725,160.475,162.125,5305
20150201|2015-01-12 10:00,12,162.15,162.35,161.175,161.975,2123
20150201|2015-01-12 10:30,12,161.975,161.975,160.85,161.475,1742
20150201|2015-01-12 11:00,12,161.475,161.675,161,161.125,1159
20150201|2015-01-12 11:30,12,161.125,161.225,160,160.05,2182
20150201|2015-01-12 12:00,12,160.05,160.65,160,160.525,1419
20150201|2015-01-12 12:30,12,160.55,160.975,160.15,160.575,5152
20150201|2015-01-12 13:00,12,160.575,160.6,160.15,160.4,867
20150201|2015-01-12 13:30,12,160.425,160.65,160.35,160.6,181
20150201|2015-01-12 14:00,12,160.6,160.65,160.55,160.575,48
20150201|2015-01-12 14:30,12,160.6,160.625,160.525,160.575,53
20150201|2015-01-12 15:00,12,160.575,160.725,160.525,160.7,112
20150201|2015-01-12 15:30,12,160.6,160.775,160.6,160.775,49
20150201|2015-01-13 08:00,13,161,161.7,160.65,161.675,1233
20150201|2015-01-13 08:30,13,161.55,161.775,160.85,161.25,1163
20150201|2015-01-13 09:00,13,161.275,161.4,159.725,160.8,4042
20150201|2015-01-13 09:30,13,160.775,161,159.8,159.85,1613
20150201|2015-01-13 10:00,13,159.85,159.925,158.65,159.15,3482
20150201|2015-01-13 10:30,13,159.175,159.825,158.75,159.4,2396
20150201|2015-01-13 11:00,13,159.4,159.75,158.925,158.95,1100
20150201|2015-01-13 11:30,13,158.925,158.925,157.45,157.675,5280
20150201|2015-01-13 12:00,13,157.7,157.8,157.45,157.45,1326
20150201|2015-01-13 12:30,13,157.45,157.625,157.45,157.45,1755
20150201|2015-01-13 13:00,13,157.45,157.45,157.45,157.45,112
20150201|2015-01-13 13:30,13,157.45,157.45,157.45,157.45,22
20150201|2015-01-13 14:00,13,157.45,157.45,157.45,157.45,3
20150201|2015-01-13 14:30,13,157.45,157.45,157.45,157.45,27
20150201|2015-01-13 15:00,13,157.45,157.45,157.45,157.45,1
20150201|2015-01-13 15:30,13,157.45,157.45,157.45,157.45,82
20150201|2015-01-14 08:00,14,157.1,157.25,156.225,156.25,2564
20150201|2015-01-14 08:30,14,156.25,156.7,155.95,156.6,1671
20150201|2015-01-14 09:00,14,156.6,157.775,156.575,157.375,4131
20150201|2015-01-14 09:30,14,157.375,157.6,156.45,156.75,2500
20150201|2015-01-14 10:00,14,156.7,157.65,156.6,157.5,1962
20150201|2015-01-14 10:30,14,157.5,158.675,157.1,158.575,2996
20150201|2015-01-14 11:00,14,158.525,158.775,158.225,158.25,2241
20150201|2015-01-14 11:30,14,158.25,158.5,157.25,157.5,2066
20150201|2015-01-14 12:00,14,157.5,157.75,156.9,157.025,1697
20150201|2015-01-14 12:30,14,157.025,157.2,155.675,155.875,5949
20150201|2015-01-14 13:00,14,155.875,155.975,154.95,155.15,1875
20150201|2015-01-14 13:30,14,155.2,155.4,154,154.05,1344
20150201|2015-01-14 14:00,14,154.1,155.1,153.975,154.75,454
20150201|2015-01-14 14:30,14,154.7,155.25,154.575,155.2,365
20150201|2015-01-14 15:00,14,155.2,155.5,155.2,155.475,245
20150201|2015-01-14 15:30,14,155.475,155.575,155.25,155.4,226
20150201|2015-01-15 08:00,15,155.75,156.925,155.625,156.5,1669
20150201|2015-01-15 08:30,15,156.475,156.575,155.9,156.225,1268
20150201|2015-01-15 09:00,15,156.15,156.95,155.3,156.5,3560
20150201|2015-01-15 09:30,15,156.525,156.575,155.5,155.9,1877
20150201|2015-01-15 10:00,15,155.925,156.675,155.675,155.925,1171
20150201|2015-01-15 10:30,15,155.925,156.25,155.625,156.15,1008
20150201|2015-01-15 11:00,15,156.15,156.175,155.425,155.45,1320
20150201|2015-01-15 11:30,15,155.5,155.575,155,155.025,2407
20150201|2015-01-15 12:00,15,155.025,155.25,153.9,155.175,4129
20150201|2015-01-15 12:30,15,155.175,155.325,154.2,154.4,4349
20150201|2015-01-15 13:00,15,154.375,154.75,153.975,154.675,1047
20150201|2015-01-15 13:30,15,154.65,154.825,154.5,154.825,178
20150201|2015-01-15 14:00,15,154.85,154.9,154.475,154.475,81
20150201|2015-01-15 14:30,15,154.45,155.05,154.45,155,208
20150201|2015-01-15 15:00,15,155.025,155.175,154.85,154.975,62
20150201|2015-01-15 15:30,15,154.95,154.95,154.5,154.775,134
20150201|2015-01-16 08:00,16,154.05,154.2,153.25,153.55,1602
20150201|2015-01-16 08:30,16,153.55,154.15,153.3,153.525,1358
20150201|2015-01-16 09:00,16,153.525,155.325,153.275,155.2,2731
20150201|2015-01-16 09:30,16,155.275,155.275,154.375,154.475,1670
20150201|2015-01-16 10:00,16,154.475,154.775,154.15,154.175,1097
20150201|2015-01-16 10:30,16,154.175,154.45,154.075,154.35,635
20150201|2015-01-16 11:00,16,154.35,155.225,154.35,154.75,1776
20150201|2015-01-16 11:30,16,154.8,155.325,154.75,154.975,1223
20150201|2015-01-16 12:00,16,154.925,155.225,154.525,154.625,1332
20150201|2015-01-16 12:30,16,154.625,154.95,154.35,154.475,2818
20150201|2015-01-16 13:00,16,154.45,154.575,154.35,154.575,516
20150201|2015-01-16 13:30,16,154.5,154.85,154.5,154.85,180
20150201|2015-01-20 09:00,20,154.75,154.825,152.55,153.25,4547
20150201|2015-01-20 09:30,20,153.275,153.575,152.1,152.5,2906
20150201|2015-01-20 10:00,20,152.5,152.625,151.45,151.45,2464
20150201|2015-01-20 10:30,20,151.45,151.8,151.45,151.675,1128
20150201|2015-01-20 11:00,20,151.7,152.275,151.575,152.075,1115
20150201|2015-01-20 11:30,20,152.1,153.7,152.025,152.775,1951
20150201|2015-01-20 12:00,20,152.825,153.625,152.5,153.2,1103
20150201|2015-01-20 12:30,20,153.25,153.6,152.825,152.925,1339
20150201|2015-01-20 13:00,20,152.925,153.225,152.825,152.975,318
20150201|2015-01-20 13:30,20,153,153.2,153,153.1,57
20150201|2015-01-20 14:00,20,153.175,153.4,153.075,153.4,46
20150201|2015-01-20 14:30,20,153.4,153.45,153.225,153.3,75
20150201|2015-01-20 15:00,20,153.25,153.275,153.125,153.275,85
20150201|2015-01-20 15:30,20,153.175,153.375,153.125,153.375,35
20150201|2015-01-21 08:00,21,153.85,153.85,152.9,153.025,1045
20150201|2015-01-21 08:30,21,153.125,153.3,152.55,153.1,620
20150201|2015-01-21 09:00,21,153.1,153.35,152.275,152.6,1580
20150201|2015-01-21 09:30,21,152.6,153.325,152.425,153.125,1121
20150201|2015-01-21 10:00,21,153.125,153.175,152.825,153.05,630
20150201|2015-01-21 10:30,21,153.05,153.15,152.6,153.075,574
20150201|2015-01-21 11:00,21,153.1,153.15,152.95,153.075,564
20150201|2015-01-21 11:30,21,153.05,153.8,153,153.5,1061
20150201|2015-01-21 12:00,21,153.5,153.975,153.375,153.8,1213
20150201|2015-01-21 12:30,21,153.85,154.15,153.65,153.75,1232
20150201|2015-01-21 13:00,21,153.725,153.775,153.6,153.75,280
20150201|2015-01-21 13:30,21,153.75,153.825,153.75,153.75,50
20150201|2015-01-21 14:00,21,153.725,153.775,153.725,153.75,27
20150201|2015-01-21 14:30,21,153.725,153.75,153.625,153.625,28
20150201|2015-01-21 15:00,21,153.6,153.65,153.3,153.45,161
20150201|2015-01-21 15:30,21,153.425,153.525,153.275,153.3,164
20150201|2015-01-22 08:00,22,153.7,153.85,153,153.525,1377
20150201|2015-01-22 08:30,22,153.525,154.275,153.3,154.075,1488
20150201|2015-01-22 09:00,22,154.05,154.3,153.8,154.175,2269
20150201|2015-01-22 09:30,22,154.15,154.725,153.925,154.65,1560
20150201|2015-01-22 10:00,22,154.7,154.7,153.925,154.325,1074
20150201|2015-01-22 10:30,22,154.275,154.775,154.225,154.75,754
20150201|2015-01-22 11:00,22,154.725,154.95,154.575,154.775,865
20150201|2015-01-22 11:30,22,154.7,154.75,154.35,154.375,378
20150201|2015-01-22 12:00,22,154.325,154.575,154.05,154.475,609
20150201|2015-01-22 12:30,22,154.425,154.425,153,153.4,2034
20150201|2015-01-22 13:00,22,153.35,153.575,153.3,153.4,280
20150201|2015-01-22 13:30,22,153.45,153.45,153.3,153.325,136
20150201|2015-01-22 14:00,22,153.35,153.55,153.35,153.55,41
20150201|2015-01-22 14:30,22,153.525,153.575,153.45,153.45,32
20150201|2015-01-22 15:00,22,153.4,153.475,153.35,153.4,60
20150201|2015-01-22 15:30,22,153.375,153.425,153.25,153.275,75
20150201|2015-01-23 08:00,23,152.95,152.95,152.1,152.4,1170
20150201|2015-01-23 08:30,23,152.45,152.6,151.65,151.775,785
20150201|2015-01-23 09:00,23,151.8,152.225,150.675,150.9,2451
20150201|2015-01-23 09:30,23,150.875,151.1,150.375,150.45,1776
20150201|2015-01-23 10:00,23,150.45,151.125,150.425,150.725,766
20150201|2015-01-23 10:30,23,150.675,150.85,150.35,150.35,851
20150201|2015-01-23 11:00,23,150.35,150.35,150.35,150.35,103
20150201|2015-01-23 11:30,23,150.35,150.45,150.35,150.35,221
20150201|2015-01-23 12:00,23,150.35,150.5,150.35,150.375,453
20150201|2015-01-23 12:30,23,150.375,150.425,150.35,150.35,120
20150201|2015-01-23 13:00,23,150.35,150.35,150.35,150.35,11
20150201|2015-01-26 09:00,26,150.3,150.35,148.95,148.975,3005
20150201|2015-01-26 09:30,26,148.975,149.425,148.575,148.85,2582
20150201|2015-01-26 10:00,26,148.8,148.9,148.525,148.7,812
20150201|2015-01-26 10:30,26,148.65,148.725,148.375,148.475,1194
20150201|2015-01-26 11:00,26,148.5,150,148.425,149.975,1738
20150201|2015-01-26 11:30,26,149.9,150,149.575,150,638
20150201|2015-01-26 12:00,26,149.975,153.25,149.925,151.6,2669
20150201|2015-01-26 12:30,26,151.6,151.6,149.625,149.85,1268
20150201|2015-01-26 13:00,26,149.825,150.025,149.825,149.85,169
20150201|2015-01-26 13:30,26,149.85,150,149.8,150,61
20150201|2015-01-26 14:00,26,149.975,150.1,149.975,150.1,22
20150201|2015-01-26 14:30,26,150.125,150.15,149.85,149.85,16
20150201|2015-01-26 15:00,26,149.875,149.875,149.675,149.725,65
20150201|2015-01-26 15:30,26,149.85,150.1,149.8,150.1,55
20150201|2015-01-27 08:00,27,150.1,151.25,150.05,150.975,1011
20150201|2015-01-27 08:30,27,151.05,151.75,150.625,151.6,623
20150201|2015-01-27 09:00,27,151.525,151.675,150.95,151.425,1079
20150201|2015-01-27 09:30,27,151.475,151.7,151.325,151.625,303
20150201|2015-01-27 10:00,27,151.625,152.1,151.5,152.025,859
20150201|2015-01-27 10:30,27,152.025,152.175,151.5,152.05,617
20150201|2015-01-27 11:00,27,152.05,152.225,151.6,151.65,996
20150201|2015-01-27 11:30,27,151.675,152.3,151.625,152.25,535
20150201|2015-01-27 12:00,27,152.225,152.7,152.025,152.675,680
20150201|2015-01-27 12:30,27,152.675,152.825,152.525,152.825,590
20150201|2015-01-27 13:00,27,152.8,152.825,152.6,152.825,166
20150201|2015-01-27 13:30,27,152.825,152.825,152.825,152.825,5
20150201|2015-01-27 14:00,27,152.825,152.825,152.825,152.825,1
20150201|2015-01-27 14:30,27,152.825,152.825,152.825,152.825,1
20150201|2015-01-27 15:00,27,152.825,152.825,152.5,152.625,86
20150201|2015-01-27 15:30,27,152.425,152.55,152.225,152.225,73
20150201|2015-01-28 08:00,28,152.55,153.3,152.325,153.25,849
20150201|2015-01-28 08:30,28,153.25,153.65,153,153.15,866
20150201|2015-01-28 09:00,28,153.25,153.3,152.475,153.05,1547
20150201|2015-01-28 09:30,28,153.05,153.975,152.95,153.675,810
20150201|2015-01-28 10:00,28,153.7,154.3,153.625,154.25,957
20150201|2015-01-28 10:30,28,154.225,154.225,153.7,154.175,654
20150201|2015-01-28 11:00,28,154.225,154.3,153.775,153.9,504
20150201|2015-01-28 11:30,28,153.9,154.15,153.625,153.65,729
20150201|2015-01-28 12:00,28,153.7,154.35,153.525,154.3,676
20150201|2015-01-28 12:30,28,154.275,154.35,153.875,153.975,608
20150201|2015-01-28 13:00,28,154,154,153.7,153.7,188
20150201|2015-01-28 13:30,28,153.75,154.05,153.5,154.05,133
20150201|2015-01-28 14:00,28,154.1,154.225,154.05,154.075,71
20150201|2015-01-28 14:30,28,154.05,154.075,153.575,153.575,47
20150201|2015-01-28 15:00,28,153.725,153.725,153.5,153.525,18
20150201|2015-01-28 15:30,28,153.525,153.6,153.5,153.525,74
20150201|2015-01-29 08:00,29,154.1,154.35,153.8,154.175,879
20150201|2015-01-29 08:30,29,154.175,154.675,154.175,154.425,617
20150201|2015-01-29 09:00,29,154.45,154.9,154.3,154.75,1094
20150201|2015-01-29 09:30,29,154.725,155.475,154.675,155.225,1532
20150201|2015-01-29 10:00,29,155.275,155.3,154.325,154.9,941
20150201|2015-01-29 10:30,29,154.85,155.075,154.7,154.95,444
20150201|2015-01-29 11:00,29,154.925,155.075,153.775,153.975,1177
20150201|2015-01-29 11:30,29,154,154.25,153.025,153.05,1840
20150201|2015-01-29 12:00,29,153.075,153.075,151.525,151.8,2459
20150201|2015-01-29 12:30,29,151.85,153.625,151.85,153.575,2154
20150201|2015-01-29 13:00,29,153.475,153.875,153.45,153.85,383
20150201|2015-01-29 13:30,29,153.875,154.025,153.775,154,437
20150201|2015-01-29 14:00,29,154.025,154.025,153.925,153.925,105
20150201|2015-01-29 14:30,29,153.975,154,153.8,153.8,54
20150201|2015-01-29 15:00,29,153.825,154.025,153.65,153.925,108
20150201|2015-01-29 15:30,29,153.9,153.925,153.725,153.8,34
20150201|2015-01-30 08:00,30,153.775,154.5,153.55,154.05,430
20150201|2015-01-30 08:30,30,154.025,154.35,153.875,154.125,120
20150201|2015-01-30 09:00,30,154.2,154.675,153.825,154.4,566
20150201|2015-01-30 09:30,30,154.375,154.375,152.8,153.65,847
20150201|2015-01-30 10:00,30,153.6,154.025,153.025,153.525,507
20150201|2015-01-30 10:30,30,153.475,154.35,153.45,154.325,288
20150201|2015-01-30 11:00,30,154.275,155.275,154.1,154.95,1099
20150201|2015-01-30 11:30,30,154.875,155.375,154.85,155.1,424
20150201|2015-01-30 12:00,30,155.1,155.1,154.1,154.55,455
20150201|2015-01-30 12:30,30,154.55,155.25,154.525,154.925,750
20150201|2015-01-30 13:00,30,154.975,155,154.675,154.7,118
20150201|2015-01-30 13:30,30,154.8,154.9,154.725,154.85,78
20150201|2015-02-02 09:00,2,154.45,156,154.375,155.65,1984
20150201|2015-02-02 09:30,2,155.675,155.95,155.45,155.95,972
20150201|2015-02-02 10:00,2,155.95,155.95,154.775,155.025,701
20150201|2015-02-02 10:30,2,154.975,155.125,154.525,154.55,508
20150201|2015-02-02 11:00,2,154.55,154.8,154.075,154.125,1003
20150201|2015-02-02 11:30,2,154.125,154.125,153.625,153.85,1096
20150201|2015-02-02 12:00,2,153.825,153.975,153.325,153.35,746
20150201|2015-02-02 12:30,2,153.35,153.7,152.925,153,1430
20150201|2015-02-02 13:00,2,153,153.025,152.525,152.725,691
20150201|2015-02-02 13:30,2,152.725,153.05,152.725,152.925,102
20150201|2015-02-02 14:00,2,152.925,153.275,152.925,153.275,101
20150201|2015-02-02 14:30,2,153.275,153.3,153,153.2,49
20150201|2015-02-02 15:00,2,153.15,153.2,153.05,153.05,24
20150201|2015-02-02 15:30,2,153.175,153.2,152.95,152.95,73
20150201|2015-02-03 08:00,3,152.85,153.4,152.6,153.35,870
20150201|2015-02-03 08:30,3,153.35,153.375,152.975,153.35,293
20150201|2015-02-03 09:00,3,153.35,154.075,153.2,153.725,1587
20150201|2015-02-03 09:30,3,153.75,153.775,153.3,153.375,647
20150201|2015-02-03 10:00,3,153.375,153.55,153.25,153.425,396
20150201|2015-02-03 10:30,3,153.425,153.425,152.9,153,399
20150201|2015-02-03 11:00,3,152.95,152.975,152.025,152.65,1556
20150201|2015-02-03 11:30,3,152.55,153.85,152.55,153.65,944
20150201|2015-02-03 12:00,3,153.675,154.375,153.45,153.65,982
20150201|2015-02-03 12:30,3,153.625,154,153.55,153.775,333
20150201|2015-02-03 13:00,3,153.775,153.9,153.675,153.85,66
20150201|2015-02-03 13:30,3,153.75,153.8,153.65,153.65,9
20150201|2015-02-03 14:00,3,153.7,153.775,153.5,153.5,76
20150201|2015-02-03 14:30,3,153.55,153.8,153.55,153.8,21
20150201|2015-02-03 15:00,3,153.65,153.8,153.65,153.8,12
20150201|2015-02-03 15:30,3,153.8,153.875,153.625,153.625,15
20150201|2015-02-04 08:00,4,153.75,154.1,153.75,153.75,420
20150201|2015-02-04 08:30,4,153.75,153.775,153.05,153.475,676
20150201|2015-02-04 09:00,4,153.5,153.875,153.175,153.575,642
20150201|2015-02-04 09:30,4,153.55,153.875,153.45,153.625,281
20150201|2015-02-04 10:00,4,153.6,154.775,153.475,154.525,1547
20150201|2015-02-04 10:30,4,154.55,154.6,153.775,154.225,1342
20150201|2015-02-04 11:00,4,154.25,154.325,153.4,153.475,747
20150201|2015-02-04 11:30,4,153.425,154.175,153.425,153.8,173
20150201|2015-02-04 12:00,4,153.8,153.8,152.95,153.05,802
20150201|2015-02-04 12:30,4,153.1,153.475,152.875,153.05,1235
20150201|2015-02-04 13:00,4,153.05,153.275,152.9,153,167
20150201|2015-02-04 13:30,4,153.05,153.25,153.05,153.175,22
20150201|2015-02-04 14:00,4,153.1,153.15,153.025,153.15,6
20150201|2015-02-04 14:30,4,153.05,153.05,153,153,12
20150201|2015-02-04 15:00,4,153.1,153.2,153.05,153.05,18
20150201|2015-02-04 15:30,4,153.075,153.225,153.075,153.225,29
20150201|2015-02-05 08:00,5,153.1,153.65,153.1,153.425,457
20150201|2015-02-05 08:30,5,153.425,153.875,153.3,153.625,399
20150201|2015-02-05 09:00,5,153.5,153.6,153.05,153.1,1136
20150201|2015-02-05 09:30,5,153.125,153.25,152.35,152.825,1620
20150201|2015-02-05 10:00,5,152.825,154.125,152.65,153.6,1347
20150201|2015-02-05 10:30,5,153.675,153.675,152.75,152.975,470
20150201|2015-02-05 11:00,5,153.025,153.65,152.825,153.4,219
20150201|2015-02-05 11:30,5,153.25,153.65,152.975,153.075,198
20150201|2015-02-05 12:00,5,153.3,153.675,153,153.275,159
20150201|2015-02-05 12:30,5,153.375,153.475,153.1,153.375,422
20150201|2015-02-05 13:00,5,153.35,153.675,153.325,153.575,172
20150201|2015-02-05 13:30,5,153.575,153.7,153.55,153.625,32
20150201|2015-02-05 14:00,5,153.7,153.725,153.6,153.6,14
20150201|2015-02-05 14:30,5,153.7,153.9,153.6,153.825,46
20150201|2015-02-05 15:00,5,153.875,153.875,153.7,153.8,84
20150201|2015-02-05 15:30,5,153.875,153.925,153.8,153.8,87
20150201|2015-02-06 08:00,6,154,154.65,153.675,154.525,1162
20150201|2015-02-06 08:30,6,154.425,154.5,154,154.3,494
20150201|2015-02-06 09:00,6,154.275,154.5,154.05,154.15,768
20150201|2015-02-06 09:30,6,154.225,154.725,154.15,154.65,666
20150201|2015-02-06 10:00,6,154.675,154.95,154.525,154.55,836
20150201|2015-02-06 10:30,6,154.525,154.625,154.35,154.625,537
20150201|2015-02-06 11:00,6,154.6,154.925,154.45,154.75,457
20150201|2015-02-06 11:30,6,154.775,155.5,154.625,155.45,1315
20150201|2015-02-06 12:00,6,155.475,156.2,155.35,156.175,1598
20150201|2015-02-06 12:30,6,156.125,156.2,155.975,156.05,1564
20150201|2015-02-06 13:00,6,156,156.125,155.95,156.1,1118
20150201|2015-02-06 13:30,6,156.1,156.1,155.975,156.025,272
20150201|2015-02-09 09:00,9,157,157.975,156.625,157.55,1931
20150201|2015-02-09 09:30,9,157.45,157.95,157.35,157.7,465
20150201|2015-02-09 10:00,9,157.6,158.3,157.6,158.15,435
20150201|2015-02-09 10:30,9,158.225,158.45,158,158.375,530
20150201|2015-02-09 11:00,9,158.4,158.75,157.8,158.05,486
20150201|2015-02-09 11:30,9,158.225,158.25,157.85,158.175,155
20150201|2015-02-09 12:00,9,158.175,158.25,158,158.225,110
20150201|2015-02-09 12:30,9,158.075,158.55,158,158.55,245
20150201|2015-02-09 13:00,9,158.575,158.65,158.5,158.625,161
20150201|2015-02-09 13:30,9,158.625,158.625,158.6,158.6,32
20150201|2015-02-09 14:00,9,158.525,158.625,158.525,158.6,5
20150201|2015-02-09 14:30,9,158.625,158.625,158.5,158.525,30
20150201|2015-02-09 15:00,9,158.6,158.625,158.525,158.625,29
20150201|2015-02-09 15:30,9,158.6,158.75,158.6,158.65,98
20150201|2015-02-10 08:00,10,158.8,159.2,158.55,159,405
20150201|2015-02-10 08:30,10,159.025,159.325,158.575,158.925,420
20150201|2015-02-10 09:00,10,158.85,158.85,158,158.55,591
20150201|2015-02-10 09:30,10,158.6,159.025,158.475,158.8,314
20150201|2015-02-10 10:00,10,158.85,158.85,158.425,158.475,224
20150201|2015-02-10 10:30,10,158.6,158.7,158.45,158.45,115
20150201|2015-02-10 11:00,10,158.55,158.8,158.375,158.475,164
20150201|2015-02-10 11:30,10,158.5,158.85,158.35,158.85,96
20150201|2015-02-10 12:00,10,158.85,158.95,158.75,158.825,179
20150201|2015-02-10 12:30,10,158.875,159.125,158.75,159.125,285
20150201|2015-02-10 13:00,10,159.125,159.65,159.125,159.65,258
20150201|2015-02-10 13:30,10,159.55,159.575,159.525,159.525,14
20150201|2015-02-10 14:00,10,159.5,159.525,159.5,159.525,26
20150201|2015-02-10 14:30,10,159.5,159.55,159.475,159.475,7
20150201|2015-02-10 15:00,10,159.35,159.375,159.3,159.3,24
20150201|2015-02-10 15:30,10,159.35,159.625,159.15,159.425,89
20150201|2015-02-11 08:00,11,159.4,159.65,159.025,159.1,281
20150201|2015-02-11 08:30,11,159.1,159.15,158.875,159,160
20150201|2015-02-11 09:00,11,159,159.35,158.85,158.875,481
20150201|2015-02-11 09:30,11,158.875,158.9,158.4,158.675,665
20150201|2015-02-11 10:00,11,158.675,159.1,158.5,158.525,601
20150201|2015-02-11 10:30,11,158.55,158.75,158.125,158.375,310
20150201|2015-02-11 11:00,11,158.375,158.725,158.175,158.3,192
20150201|2015-02-11 11:30,11,158.425,158.75,158.425,158.7,199
20150201|2015-02-11 12:00,11,158.55,159.125,158.425,159,277
20150201|2015-02-11 12:30,11,159,159.225,158.3,158.575,585
20150201|2015-02-11 13:00,11,158.525,158.675,158.325,158.4,67
20150201|2015-02-11 13:30,11,158.3,158.55,158.3,158.55,24
20150201|2015-02-11 14:00,11,158.45,158.45,158.45,158.45,1
20150201|2015-02-11 14:30,11,158.625,158.85,158.625,158.85,21
20150201|2015-02-11 15:00,11,158.85,158.85,158.375,158.5,25
20150201|2015-02-11 15:30,11,158.5,158.8,158.4,158.55,19
20150201|2015-02-12 08:00,12,158.825,159.15,158.55,158.775,281
20150201|2015-02-12 08:30,12,158.9,159.125,158.675,159.1,59
20150201|2015-02-12 09:00,12,159.1,159.1,157.3,158.35,506
20150201|2015-02-12 09:30,12,158.35,158.4,157.9,158.05,214
20150201|2015-02-12 10:00,12,158,158.7,157.9,158.7,172
20150201|2015-02-12 10:30,12,158.675,159.4,158.425,159.4,180
20150201|2015-02-12 11:00,12,159.225,159.4,159,159.05,134
20150201|2015-02-12 11:30,12,159.2,159.225,158.65,158.65,156
20150201|2015-02-12 12:00,12,158.7,158.775,158.225,158.6,184
20150201|2015-02-12 12:30,12,158.6,159.175,158.6,159.125,288
20150201|2015-02-12 13:00,12,159.175,159.225,159,159.05,120
20150201|2015-02-12 13:30,12,159.2,159.225,159.125,159.125,6
20150201|2015-02-12 14:00,12,159.125,159.3,159,159.075,26
20150201|2015-02-12 14:30,12,159.15,159.275,159.05,159.275,12
20150201|2015-02-12 15:30,12,159,159.25,159,159.25,9
20150201|2015-02-13 08:00,13,159.3,159.9,158.8,159.5,1025
20150201|2015-02-13 08:30,13,159.7,159.75,159.325,159.5,190
20150201|2015-02-13 09:00,13,159.5,159.5,158.8,159.175,211
20150201|2015-02-13 09:30,13,159.15,159.2,158.975,159.15,101
20150201|2015-02-13 10:00,13,159.225,159.85,159.15,159.85,256
20150201|2015-02-13 10:30,13,159.9,160.025,159.7,159.9,308
20150201|2015-02-13 11:00,13,160,160,159.65,159.65,121
20150201|2015-02-13 11:30,13,159.6,160.5,159.6,160.4,267
20150201|2015-02-13 12:00,13,160.4,160.5,160.2,160.45,272
20150201|2015-02-13 12:30,13,160.45,160.45,159.85,159.95,409
20150201|2015-02-13 13:00,13,160,160,159.925,160,91
20150201|2015-02-13 13:30,13,159.95,159.95,159.6,159.6,44
20150201|2015-02-17 09:00,17,160.2,160.2,159.25,159.775,876
20150201|2015-02-17 09:30,17,159.775,159.775,159,159.55,364
20150201|2015-02-17 10:00,17,159.5,159.5,158.5,158.8,377
20150201|2015-02-17 10:30,17,158.725,159.2,158.5,158.5,218
20150201|2015-02-17 11:00,17,158.575,158.625,158.275,158.625,178
20150201|2015-02-17 11:30,17,158.625,158.9,158.35,158.9,243
20150201|2015-02-17 12:00,17,158.75,159.075,158.6,158.85,84
20150201|2015-02-17 12:30,17,158.85,158.9,158.4,158.7,75
20150201|2015-02-17 13:00,17,158.7,158.7,158.375,158.575,81
20150201|2015-02-17 13:30,17,158.65,158.75,158.65,158.75,2
20150201|2015-02-17 14:00,17,158.625,158.625,158.625,158.625,5
20150201|2015-02-17 14:30,17,158.7,158.85,158.7,158.825,12
20150201|2015-02-17 15:30,17,158.8,158.85,158.8,158.85,4
20150201|2015-02-18 08:00,18,158.525,158.85,158.525,158.6,70
20150201|2015-02-18 08:30,18,158.6,158.6,158.05,158.4,188
20150201|2015-02-18 09:00,18,158.375,159,158.075,158.2,320
20150201|2015-02-18 09:30,18,158.3,158.9,158.25,158.65,170
20150201|2015-02-18 10:00,18,158.675,158.8,158.65,158.75,119
20150201|2015-02-18 10:30,18,158.75,158.8,158.65,158.75,35
20150201|2015-02-18 11:00,18,158.75,158.75,158.4,158.4,36
20150201|2015-02-18 11:30,18,158.4,158.75,158.35,158.675,163
20150201|2015-02-18 12:00,18,158.675,158.95,158.575,158.95,267
20150201|2015-02-18 12:30,18,158.8,159.15,158.8,159.075,253
20150201|2015-02-18 13:00,18,159.075,159.075,158.95,158.95,70
20150201|2015-02-18 13:30,18,159.025,159.025,158.975,158.975,14
20150201|2015-02-18 15:30,18,159.1,159.1,159.025,159.075,6
20150201|2015-02-19 08:00,19,159.15,159.15,158.45,158.525,118
20150201|2015-02-19 08:30,19,158.425,158.9,158.4,158.8,231
20150201|2015-02-19 09:00,19,158.8,159,158.5,158.6,130
20150201|2015-02-19 09:30,19,158.6,158.6,158.4,158.575,247
20150201|2015-02-19 10:00,19,158.525,159,158.525,158.925,135
20150201|2015-02-19 10:30,19,158.9,158.9,158.75,158.875,49
20150201|2015-02-19 11:00,19,158.875,158.875,158.525,158.85,130
20150201|2015-02-19 11:30,19,158.85,158.975,158.725,158.8,99
20150201|2015-02-19 12:00,19,158.825,158.95,158.725,158.95,65
20150201|2015-02-19 12:30,19,158.95,159,158.725,158.875,223
20150201|2015-02-19 13:00,19,158.9,158.95,158.85,158.875,21
20150201|2015-02-19 13:30,19,158.875,158.875,158.825,158.825,3
20150201|2015-02-19 14:00,19,158.9,158.9,158.9,158.9,7
20150201|2015-02-19 14:30,19,158.9,158.9,158.775,158.8,28
20150201|2015-02-19 15:00,19,158.8,159,158.6,159,110
20150201|2015-02-19 15:30,19,159,159.05,158.775,159.05,59
20150201|2015-02-20 08:00,20,158.75,158.75,158.125,158.425,220
20150201|2015-02-20 08:30,20,158.5,158.5,158.175,158.175,132
20150201|2015-02-20 09:00,20,158.15,158.75,158.05,158.175,284
20150201|2015-02-20 09:30,20,158.225,158.5,158.175,158.475,81
20150201|2015-02-20 10:00,20,158.425,158.5,157.275,157.525,489
20150201|2015-02-20 10:30,20,157.5,157.675,157.3,157.6,124
20150201|2015-02-20 11:00,20,157.6,157.8,157.5,157.6,58
20150201|2015-02-20 11:30,20,157.6,157.6,157.45,157.45,83
20150201|2015-02-20 12:00,20,157.45,157.55,156.775,156.775,125
20150201|2015-02-20 12:30,20,156.775,156.925,156.05,156.425,435
20150201|2015-02-20 13:00,20,156.325,156.9,156.325,156.575,87
20150201|2015-02-20 13:30,20,156.55,156.6,156.25,156.4,51
20150201|2015-02-23 09:00,23,156.7,156.7,156.275,156.625,205
20150201|2015-02-23 09:30,23,156.65,156.9,156.4,156.725,203
20150201|2015-02-23 10:00,23,156.65,156.725,156.525,156.525,170
20150201|2015-02-23 10:30,23,156.675,156.7,156.525,156.6,41
20150201|2015-02-23 11:00,23,156.6,156.6,155.3,155.75,219
20150201|2015-02-23 11:30,23,155.75,155.9,155.75,155.8,19
20150201|2015-02-23 12:00,23,155.9,155.9,155.8,155.8,32
20150201|2015-02-23 12:30,23,155.85,156,155.825,155.975,112
20150201|2015-02-23 13:00,23,155.95,156.05,155.9,156.05,15
20150201|2015-02-23 13:30,23,155.95,156.05,155.95,156,27
20150201|2015-02-23 14:00,23,156.075,156.125,156,156,18
20150201|2015-02-23 14:30,23,156,156,156,156,15
20150201|2015-02-23 15:00,23,156.05,156.05,156.05,156.05,2
20150201|2015-02-23 15:30,23,156.05,156.075,156,156,21
20150201|2015-02-24 08:00,24,156,156,154.8,155.25,203
20150201|2015-02-24 08:30,24,155.3,155.5,154.6,154.975,195
20150201|2015-02-24 09:00,24,155,155.45,154.85,155,117
20150201|2015-02-24 09:30,24,155,155.5,155,155.4,84
20150201|2015-02-24 10:00,24,155.425,156,155.425,155.875,222
20150201|2015-02-24 10:30,24,155.875,156.325,155.65,156.25,54
20150201|2015-02-24 11:00,24,156.25,156.4,155.575,155.625,67
20150201|2015-02-24 11:30,24,155.725,156.15,155.65,155.8,80
20150201|2015-02-24 12:00,24,155.75,155.8,155.325,155.5,57
20150201|2015-02-24 12:30,24,155.475,156.5,155.475,156.45,93
20150201|2015-02-24 13:00,24,156.4,156.45,156.125,156.125,43
20150201|2015-02-24 13:30,24,156.35,156.4,156.35,156.4,2
20150201|2015-02-24 14:00,24,156.4,156.425,156.4,156.425,5
20150201|2015-02-24 14:30,24,156.4,156.425,156.3,156.325,18
20150201|2015-02-24 15:30,24,156.3,156.475,156.3,156.475,8
20150201|2015-02-25 08:00,25,156.5,157.1,156.5,156.9,67
20150201|2015-02-25 08:30,25,156.85,157.225,156.85,157.15,125
20150201|2015-02-25 09:00,25,157.15,157.4,157.15,157.4,177
20150201|2015-02-25 09:30,25,157.4,157.5,157.15,157.5,108
20150201|2015-02-25 10:00,25,157.5,157.675,157.375,157.6,193
20150201|2015-02-25 10:30,25,157.6,157.65,157.5,157.525,78
20150201|2015-02-25 11:00,25,157.6,158.15,157.6,158.05,139
20150201|2015-02-25 11:30,25,158,158.15,157.6,157.6,40
20150201|2015-02-25 12:00,25,157.85,157.85,157.425,157.425,36
20150201|2015-02-25 12:30,25,157.6,158.475,157.55,158.475,184
20150201|2015-02-25 13:00,25,158.45,158.6,158.425,158.45,103
20150201|2015-02-25 13:30,25,158.45,158.475,158.45,158.45,18
20150201|2015-02-25 14:00,25,158.475,158.475,158.3,158.3,57
20150201|2015-02-25 14:30,25,158.3,158.5,158.3,158.5,35
20150201|2015-02-25 15:00,25,158.7,158.7,158.7,158.7,1
20150201|2015-02-26 08:00,26,158.525,159.2,158.525,159.05,147
20150201|2015-02-26 08:30,26,159.025,159.25,158.925,159.25,100
20150201|2015-02-26 09:00,26,159.25,159.8,159.2,159.75,204
20150201|2015-02-26 09:30,26,159.725,160.3,159.725,160.2,137
20150201|2015-02-26 10:00,26,160.275,161,160.275,161,325
20150201|2015-02-26 10:30,26,160.975,161.7,160.9,161.525,168
20150201|2015-02-26 11:00,26,161.85,163,161.425,162.75,157
20150201|2015-02-26 11:30,26,163.025,163.1,161.8,162,78
20150201|2015-02-26 12:00,26,161.9,162,161.35,161.35,53
20150201|2015-02-26 12:30,26,161.35,161.8,161.125,161.125,44
20150201|2015-02-26 13:00,26,161.3,161.85,161.3,161.65,12
20150201|2015-02-26 13:30,26,161.65,161.975,161.65,161.975,5
20150201|2015-02-26 14:00,26,161.75,161.75,161.75,161.75,3
20150201|2015-02-26 15:00,26,161.3,161.75,161.3,161.75,6
20150201|2015-02-27 08:00,27,161,162,160.925,161.775,200
20150201|2015-02-27 08:30,27,161.775,162,161.775,161.95,108
20150201|2015-02-27 09:00,27,162,162.5,162,162.25,79
20150201|2015-02-27 09:30,27,162.25,162.4,161.95,162.2,58
20150201|2015-02-27 10:00,27,162,162.2,161,161,47
20150201|2015-02-27 10:30,27,162,162.2,161.2,161.2,30
20150201|2015-02-27 11:00,27,161.7,161.975,160.65,161.75,31
20150201|2015-02-27 11:30,27,161.75,161.75,160,160,41
20150401|2014-04-04 11:00,4,140.05,140.05,139.75,139.75,26
20150401|2014-04-04 12:00,4,139.95,139.95,139.85,139.85,13
20150401|2014-04-04 12:30,4,139.775,139.8,139.7,139.8,6
20150401|2014-04-04 13:00,4,139.975,140.2,139.975,140.2,2
20150401|2014-04-04 13:30,4,139.975,139.975,139.975,139.975,1
20150401|2014-04-07 09:00,7,140.175,140.2,139.775,139.775,26
20150401|2014-04-07 09:30,7,140.025,140.025,140,140.025,9
20150401|2014-04-07 10:00,7,140.175,140.175,140.125,140.125,3
20150401|2014-04-07 10:30,7,139.85,139.95,139.85,139.85,11
20150401|2014-04-07 11:00,7,140,140,140,140,1
20150401|2014-04-07 11:30,7,140.225,140.225,140.225,140.225,1
20150401|2014-04-07 12:00,7,140.35,140.425,140.35,140.425,9
20150401|2014-04-07 12:30,7,140.45,140.45,140.45,140.45,1
20150401|2014-04-07 13:00,7,140.45,140.5,140.45,140.475,16
20150401|2014-04-07 14:00,7,140.525,140.525,140.525,140.525,1
20150401|2014-04-08 08:30,8,140.4,140.4,140.4,140.4,1
20150401|2014-04-08 09:00,8,140.3,140.4,140.3,140.4,4
20150401|2014-04-08 09:30,8,140.225,140.475,140.2,140.45,7
20150401|2014-04-08 10:30,8,140.55,140.65,140.4,140.65,42
20150401|2014-04-08 11:00,8,140.7,140.7,140.7,140.7,1
20150401|2014-04-08 11:30,8,140.6,140.6,140.5,140.5,4
20150401|2014-04-08 12:00,8,140.45,140.45,140.425,140.425,2
20150401|2014-04-08 12:30,8,140.45,140.5,140.45,140.45,4
20150401|2014-04-08 19:00,9,140.85,140.85,140.85,140.85,1
20150401|2014-04-08 23:30,9,140.95,140.95,140.95,140.95,1
20150401|2014-04-09 05:30,9,140.875,140.875,140.775,140.8,6
20150401|2014-04-09 06:00,9,140.7,140.7,140.7,140.7,3
20150401|2014-04-09 06:30,9,140.7,140.7,140.7,140.7,2
20150401|2014-04-09 07:30,9,140.875,140.875,140.85,140.85,2
20150401|2014-04-09 08:30,9,140.85,140.85,140.5,140.5,7
20150401|2014-04-09 09:00,9,140.725,140.8,140.725,140.8,12
20150401|2014-04-09 09:30,9,140.8,141.125,140.8,141,22
20150401|2014-04-09 10:00,9,141,141.125,140.9,141.125,17
20150401|2014-04-09 10:30,9,140.975,141.175,140.975,141.125,5
20150401|2014-04-09 11:00,9,141.2,141.2,140.975,140.975,9
20150401|2014-04-09 11:30,9,141.1,141.1,141.1,141.1,3
20150401|2014-04-09 12:00,9,141.025,141.025,141.025,141.025,6
20150401|2014-04-09 12:30,9,141.15,141.25,141.15,141.25,39
20150401|2014-04-09 13:30,9,141.2,141.2,141.2,141.2,1
20150401|2014-04-09 14:00,9,141.2,141.2,141.2,141.2,1
20150401|2014-04-09 14:30,9,141.3,141.3,141.3,141.3,1
20150401|2014-04-09 17:00,10,141.275,141.3,141.275,141.3,6
20150401|2014-04-09 19:00,10,141.275,141.3,141.275,141.3,9
20150401|2014-04-10 08:30,10,141.075,141.075,141.05,141.05,11
20150401|2014-04-10 09:00,10,140.95,140.95,140.7,140.7,6
20150401|2014-04-10 09:30,10,140.675,140.7,140.65,140.7,19
20150401|2014-04-10 10:00,10,140.75,140.8,140.75,140.8,2
20150401|2014-04-10 11:00,10,140.95,140.95,140.95,140.95,1
20150401|2014-04-10 12:00,10,140.95,140.95,140.95,140.95,7
20150401|2014-04-10 12:30,10,141.15,141.225,141.15,141.225,4
20150401|2014-04-10 13:00,10,141.15,141.15,141.15,141.15,5
20150401|2014-04-10 14:30,10,141.15,141.175,141.15,141.175,3
20150401|2014-04-10 15:00,10,141.05,141.05,140.95,141,5
20150401|2014-04-10 15:30,10,141,141,141,141,1
20150401|2014-04-10 17:00,11,141.225,141.225,141.225,141.225,1
20150401|2014-04-10 21:00,11,141.3,141.3,141.3,141.3,4
20150401|2014-04-10 22:30,11,141.225,141.225,141.225,141.225,1
20150401|2014-04-11 02:30,11,141.225,141.225,141.225,141.225,2
20150401|2014-04-11 03:30,11,141.225,141.225,141.225,141.225,2
20150401|2014-04-11 05:30,11,141.175,141.175,141.15,141.15,5
20150401|2014-04-11 06:00,11,141.075,141.075,141.075,141.075,3
20150401|2014-04-11 06:30,11,141.05,141.075,141.05,141.075,7
20150401|2014-04-11 07:30,11,141.025,141.025,141.025,141.025,3
20150401|2014-04-11 08:00,11,140.9,140.9,140.9,140.9,3
20150401|2014-04-11 09:00,11,140.9,141,140.9,141,55
20150401|2014-04-11 09:30,11,141.4,141.4,141.05,141.05,13
20150401|2014-04-11 10:00,11,141.225,141.3,141.2,141.2,24
20150401|2014-04-11 10:30,11,141.2,141.25,141.2,141.2,25
20150401|2014-04-11 11:00,11,140.975,141.15,140.925,141.15,15
20150401|2014-04-11 12:00,11,141.125,141.125,141.125,141.125,2
20150401|2014-04-11 12:30,11,141.2,141.25,141.15,141.25,25
20150401|2014-04-11 13:00,11,141.15,141.275,141.125,141.275,3
20150401|2014-04-14 09:00,14,141.225,141.225,140.875,140.875,51
20150401|2014-04-14 09:30,14,140.9,141.15,140.9,141.15,3
20150401|2014-04-14 10:00,14,141.15,141.15,141.15,141.15,9
20150401|2014-04-14 10:30,14,141.05,141.075,141.05,141.075,4
20150401|2014-04-14 11:30,14,140.975,140.975,140.975,140.975,3
20150401|2014-04-14 12:30,14,141.05,141.05,141.025,141.025,2
20150401|2014-04-14 13:00,14,141.175,141.175,141.075,141.075,6
20150401|2014-04-14 13:30,14,141.05,141.05,141.05,141.05,2
20150401|2014-04-14 14:00,14,140.95,140.95,140.95,140.95,10
20150401|2014-04-14 18:30,15,140.875,140.875,140.8,140.8,10
20150401|2014-04-14 21:00,15,141,141,141,141,2
20150401|2014-04-15 06:00,15,140.8,140.8,140.8,140.8,1
20150401|2014-04-15 06:30,15,140.8,140.8,140.8,140.8,1
20150401|2014-04-15 07:00,15,140.8,140.8,140.7,140.7,11
20150401|2014-04-15 08:00,15,140.625,140.625,140.625,140.625,2
20150401|2014-04-15 09:00,15,140.6,140.8,140.6,140.7,13
20150401|2014-04-15 10:00,15,140.7,140.7,140.7,140.7,4
20150401|2014-04-15 10:30,15,140.7,140.7,140.7,140.7,4
20150401|2014-04-15 11:00,15,140.625,140.625,140.625,140.625,3
20150401|2014-04-15 11:30,15,140.65,140.65,140.6,140.65,12
20150401|2014-04-15 12:00,15,140.65,140.75,140.65,140.75,6
20150401|2014-04-15 12:30,15,140.75,140.75,140.725,140.725,10
20150401|2014-04-15 13:00,15,140.775,140.775,140.775,140.775,2
20150401|2014-04-16 06:00,16,140.65,140.65,140.65,140.65,2
20150401|2014-04-16 08:00,16,140.675,140.675,140.675,140.675,6
20150401|2014-04-16 09:00,16,140.75,140.8,140.75,140.775,18
20150401|2014-04-16 09:30,16,140.8,140.8,140.7,140.8,18
20150401|2014-04-16 10:00,16,140.675,140.725,140.675,140.725,5
20150401|2014-04-16 10:30,16,140.525,140.525,140.525,140.525,1
20150401|2014-04-16 11:00,16,140.6,140.75,140.6,140.7,28
20150401|2014-04-16 11:30,16,140.75,140.75,140.75,140.75,15
20150401|2014-04-16 12:00,16,140.7,140.7,140.65,140.65,8
20150401|2014-04-16 12:30,16,140.725,140.95,140.725,140.95,16
20150401|2014-04-16 13:00,16,140.925,140.925,140.7,140.7,4
20150401|2014-04-16 13:30,16,140.7,140.7,140.7,140.7,2
20150401|2014-04-16 15:00,16,140.775,140.775,140.775,140.775,4
20150401|2014-04-16 15:30,16,140.775,140.775,140.775,140.775,1
20150401|2014-04-16 20:00,17,140.8,140.8,140.8,140.8,3
20150401|2014-04-17 01:00,17,140.8,140.8,140.8,140.8,2
20150401|2014-04-17 06:00,17,140.8,140.8,140.8,140.8,10
20150401|2014-04-17 06:30,17,140.8,140.875,140.8,140.875,11
20150401|2014-04-17 07:00,17,140.875,140.875,140.875,140.875,4
20150401|2014-04-17 07:30,17,140.875,140.875,140.875,140.875,5
20150401|2014-04-17 08:00,17,140.825,140.825,140.825,140.825,1
20150401|2014-04-17 08:30,17,140.625,140.625,140.325,140.325,14
20150401|2014-04-17 09:00,17,140.2,140.375,140.075,140.3,35
20150401|2014-04-17 09:30,17,140.4,140.4,140.1,140.1,10
20150401|2014-04-17 10:00,17,140.125,140.2,140.125,140.175,17
20150401|2014-04-17 10:30,17,140.075,140.15,140.025,140.15,17
20150401|2014-04-17 11:00,17,140.05,140.15,139.975,140.15,19
20150401|2014-04-17 11:30,17,140.025,140.15,140.025,140.15,2
20150401|2014-04-17 12:30,17,140.1,140.25,140,140.25,7
20150401|2014-04-17 13:00,17,140.25,140.25,140.25,140.25,2
20150401|2014-04-17 13:30,17,140.35,140.35,140.35,140.35,1
20150401|2014-04-21 09:00,21,140,140.025,139.975,140,62
20150401|2014-04-21 09:30,21,139.975,139.975,139.825,139.825,7
20150401|2014-04-21 10:00,21,139.825,139.825,139.7,139.725,136
20150401|2014-04-21 10:30,21,139.7,139.775,139.7,139.775,13
20150401|2014-04-21 11:00,21,139.8,139.8,139.7,139.7,36
20150401|2014-04-21 11:30,21,139.825,139.875,139.825,139.85,16
20150401|2014-04-21 12:00,21,139.9,140.325,139.9,140.175,65
20150401|2014-04-21 12:30,21,140.225,140.5,140.2,140.5,32
20150401|2014-04-21 13:00,21,140.575,140.6,140.475,140.5,28
20150401|2014-04-21 13:30,21,140.5,140.525,140.5,140.525,4
20150401|2014-04-21 14:00,21,140.5,140.5,140.45,140.45,6
20150401|2014-04-22 05:00,22,140.475,140.475,140.45,140.45,11
20150401|2014-04-22 05:30,22,140.5,140.5,140.5,140.5,3
20150401|2014-04-22 06:00,22,140.5,140.5,140.5,140.5,4
20150401|2014-04-22 06:30,22,140.5,140.5,140.5,140.5,9
20150401|2014-04-22 07:00,22,140.5,140.5,140.5,140.5,5
20150401|2014-04-22 07:30,22,140.725,140.725,140.725,140.725,1
20150401|2014-04-22 08:30,22,140.625,140.75,140.625,140.725,11
20150401|2014-04-22 09:00,22,140.8,140.975,140.75,140.975,75
20150401|2014-04-22 09:30,22,141,141.325,141,141,110
20150401|2014-04-22 10:00,22,141,141.2,140.9,141.2,21
20150401|2014-04-22 10:30,22,141.2,141.2,141.05,141.05,19
20150401|2014-04-22 11:00,22,141.2,141.2,141.1,141.1,13
20150401|2014-04-22 11:30,22,141.1,141.1,140.95,141,15
20150401|2014-04-22 12:00,22,140.975,141.1,140.975,141.025,34
20150401|2014-04-22 12:30,22,141.025,141.1,141,141.1,38
20150401|2014-04-22 13:00,22,141.025,141.025,140.95,140.95,12
20150401|2014-04-22 14:00,22,140.9,140.9,140.85,140.85,3
20150401|2014-04-22 15:30,22,140.875,140.875,140.875,140.875,1
20150401|2014-04-23 05:30,23,140.8,140.8,140.8,140.8,3
20150401|2014-04-23 06:00,23,140.8,140.8,140.8,140.8,2
20150401|2014-04-23 07:00,23,140.775,140.775,140.675,140.675,12
20150401|2014-04-23 07:30,23,140.775,140.775,140.775,140.775,2
20150401|2014-04-23 08:00,23,140.775,140.8,140.675,140.8,4
20150401|2014-04-23 08:30,23,140.9,141,140.875,141,10
20150401|2014-04-23 09:00,23,141,141.075,140.95,140.975,29
20150401|2014-04-23 09:30,23,140.975,141.05,140.925,141.05,13
20150401|2014-04-23 10:00,23,140.9,141,140.825,140.975,41
20150401|2014-04-23 10:30,23,140.975,140.975,140.9,140.975,9
20150401|2014-04-23 11:00,23,141,141.2,140.975,141.2,14
20150401|2014-04-23 11:30,23,141.275,141.3,141.15,141.275,19
20150401|2014-04-23 12:00,23,141.3,141.3,141.2,141.2,4
20150401|2014-04-23 12:30,23,141.25,141.45,141.25,141.425,36
20150401|2014-04-23 13:00,23,141.425,141.5,141.375,141.425,23
20150401|2014-04-23 13:30,23,141.425,141.425,141.425,141.425,3
20150401|2014-04-23 14:30,23,141.4,141.4,141.4,141.4,1
20150401|2014-04-23 15:30,23,141.4,141.4,141.4,141.4,5
20150401|2014-04-24 06:00,24,141.25,141.25,141.25,141.25,2
20150401|2014-04-24 08:00,24,141.3,141.5,141.3,141.5,15
20150401|2014-04-24 09:00,24,141.325,141.4,141.325,141.4,5
20150401|2014-04-24 09:30,24,141.625,141.75,141.625,141.75,8
20150401|2014-04-24 10:00,24,141.7,141.775,141.7,141.725,17
20150401|2014-04-24 10:30,24,141.7,141.7,141.525,141.525,27
20150401|2014-04-24 11:00,24,141.5,141.525,141.475,141.525,8
20150401|2014-04-24 11:30,24,141.45,141.55,141.325,141.525,11
20150401|2014-04-24 12:00,24,141.575,141.8,141.575,141.8,6
20150401|2014-04-24 12:30,24,141.675,141.95,141.675,141.85,42
20150401|2014-04-24 13:00,24,141.875,141.9,141.8,141.8,44
20150401|2014-04-24 14:30,24,141.95,142.15,141.95,142.15,20
20150401|2014-04-24 17:30,25,142.15,142.25,142.15,142.25,4
20150401|2014-04-25 03:30,25,142.075,142.1,142.075,142.1,11
20150401|2014-04-25 04:00,25,142.1,142.2,142.1,142.2,4
20150401|2014-04-25 05:30,25,142.025,142.025,142.025,142.025,2
20150401|2014-04-25 06:00,25,142,142,141.55,141.575,27
20150401|2014-04-25 08:30,25,141.875,141.875,141.875,141.875,5
20150401|2014-04-25 09:00,25,142.05,142.25,141.95,142.25,19
20150401|2014-04-25 09:30,25,142.3,142.425,142.3,142.425,24
20150401|2014-04-25 10:00,25,142.375,142.375,142.125,142.25,18
20150401|2014-04-25 10:30,25,142.175,142.25,142.15,142.2,32
20150401|2014-04-25 11:00,25,142.2,142.375,142.2,142.275,23
20150401|2014-04-25 11:30,25,142.3,142.45,142.275,142.45,46
20150401|2014-04-25 12:00,25,142.5,142.5,142.45,142.5,31
20150401|2014-04-25 12:30,25,142.6,142.6,142.475,142.6,46
20150401|2014-04-25 13:00,25,142.65,142.65,142.65,142.65,2
20150401|2014-04-25 13:30,25,142.7,142.75,142.7,142.75,3
20150401|2014-04-28 09:00,28,142.725,142.9,142.65,142.85,38
20150401|2014-04-28 09:30,28,142.85,143.4,142.85,143.225,52
20150401|2014-04-28 10:00,28,143.35,143.55,143.35,143.525,30
20150401|2014-04-28 10:30,28,143.525,143.65,143.5,143.5,9
20150401|2014-04-28 11:00,28,143.8,143.9,143.725,143.725,30
20150401|2014-04-28 11:30,28,143.9,143.9,143.475,143.7,20
20150401|2014-04-28 12:00,28,143.7,143.7,143.375,143.375,12
20150401|2014-04-28 12:30,28,143.375,143.525,143.35,143.475,51
20150401|2014-04-28 13:00,28,143.45,143.525,143.425,143.525,5
20150401|2014-04-28 15:00,28,143.5,143.5,143.5,143.5,2
20150401|2014-04-28 17:00,29,143.5,143.65,143.5,143.65,10
20150401|2014-04-28 19:00,29,143.75,143.75,143.75,143.75,3
20150401|2014-04-29 07:30,29,143.65,143.65,143.6,143.6,3
20150401|2014-04-29 08:00,29,143.6,143.625,143.6,143.625,4
20150401|2014-04-29 08:30,29,143.625,143.625,143.25,143.25,18
20150401|2014-04-29 09:00,29,143.35,143.625,143.275,143.625,19
20150401|2014-04-29 09:30,29,143.5,143.525,143.225,143.275,22
20150401|2014-04-29 10:00,29,143.225,143.3,143.125,143.3,8
20150401|2014-04-29 10:30,29,143.3,143.525,143.3,143.5,9
20150401|2014-04-29 11:00,29,143.6,143.65,143.6,143.65,16
20150401|2014-04-29 11:30,29,143.525,143.525,143.4,143.425,31
20150401|2014-04-29 12:00,29,143.425,143.55,143.425,143.525,18
20150401|2014-04-29 12:30,29,143.575,143.8,143.525,143.8,8
20150401|2014-04-29 13:00,29,143.7,143.8,143.575,143.65,10
20150401|2014-04-29 13:30,29,143.65,143.65,143.65,143.65,2
20150401|2014-04-29 14:00,29,143.65,143.65,143.65,143.65,3
20150401|2014-04-29 15:00,29,143.6,143.6,143.45,143.45,18
20150401|2014-04-29 15:30,29,143.45,143.45,143.45,143.45,3
20150401|2014-04-29 22:00,30,143.4,143.45,143.4,143.45,4
20150401|2014-04-29 23:30,30,143.4,143.4,143.4,143.4,1
20150401|2014-04-30 05:30,30,143.4,143.4,143.275,143.275,9
20150401|2014-04-30 06:00,30,143.225,143.225,143.05,143.05,17
20150401|2014-04-30 07:00,30,143.2,143.3,143.2,143.3,4
20150401|2014-04-30 08:30,30,143.4,143.5,143.3,143.5,6
20150401|2014-04-30 09:00,30,143.5,143.575,143.5,143.575,6
20150401|2014-04-30 09:30,30,143.4,143.45,143.225,143.275,13
20150401|2014-04-30 10:00,30,143.35,143.45,143.275,143.4,22
20150401|2014-04-30 10:30,30,143.575,143.85,143.45,143.45,14
20150401|2014-04-30 11:00,30,143.475,143.7,143.475,143.55,27
20150401|2014-04-30 11:30,30,143.4,143.6,143.325,143.35,42
20150401|2014-04-30 12:00,30,143.45,143.575,143.425,143.5,15
20150401|2014-04-30 12:30,30,143.6,143.75,143.5,143.6,21
20150401|2014-04-30 13:00,30,143.55,143.625,143.25,143.375,42
20150401|2014-04-30 14:00,30,143.45,143.5,143.45,143.5,3
20150401|2014-05-01 07:30,1,143.55,143.625,143.525,143.625,5
20150401|2014-05-01 08:00,1,143.7,143.7,143.7,143.7,14
20150401|2014-05-01 08:30,1,143.875,144.25,143.85,144.25,41
20150401|2014-05-01 09:00,1,144.2,144.675,144.15,144.4,70
20150401|2014-05-01 09:30,1,144.325,144.65,144.325,144.5,34
20150401|2014-05-01 10:00,1,144.55,144.55,144.375,144.4,29
20150401|2014-05-01 10:30,1,144.475,144.55,144.4,144.5,46
20150401|2014-05-01 11:00,1,144.45,144.5,144.375,144.4,42
20150401|2014-05-01 11:30,1,144.55,144.825,144.55,144.825,20
20150401|2014-05-01 12:00,1,144.75,145.15,144.75,145,84
20150401|2014-05-01 12:30,1,145,145.375,145,145.375,53
20150401|2014-05-01 13:00,1,145.4,145.4,145.225,145.3,37
20150401|2014-05-01 13:30,1,145.25,145.25,145.1,145.175,18
20150401|2014-05-01 14:00,1,145.15,145.15,145.075,145.075,5
20150401|2014-05-01 14:30,1,145.175,145.2,145.175,145.2,2
20150401|2014-05-01 15:30,1,145.075,145.075,144.85,144.85,4
20150401|2014-05-02 03:30,2,145.375,145.375,145.375,145.375,1
20150401|2014-05-02 07:00,2,145.4,145.4,145.4,145.4,1
20150401|2014-05-02 07:30,2,145.45,145.625,145.45,145.625,8
20150401|2014-05-02 08:00,2,145.5,145.5,145.5,145.5,10
20150401|2014-05-02 08:30,2,145.325,145.375,145.25,145.25,28
20150401|2014-05-02 09:00,2,145.25,145.4,145.25,145.325,56
20150401|2014-05-02 09:30,2,145.4,145.4,145.275,145.4,42
20150401|2014-05-02 10:00,2,145.4,145.5,145.3,145.375,19
20150401|2014-05-02 10:30,2,145.5,145.55,145.45,145.55,14
20150401|2014-05-02 11:00,2,145.575,145.575,145.575,145.575,3
20150401|2014-05-02 11:30,2,145.575,146.525,145.55,146.525,102
20150401|2014-05-02 12:00,2,146.65,146.65,145.125,145.125,120
20150401|2014-05-02 12:30,2,144.9,145.5,144.675,145.4,37
20150401|2014-05-02 13:00,2,145.4,145.55,145.325,145.55,17
20150401|2014-05-02 13:30,2,145.4,145.725,145.4,145.725,13
20150401|2014-05-05 09:00,5,145.5,145.575,145.425,145.45,24
20150401|2014-05-05 09:30,5,145.5,145.625,145.375,145.375,38
20150401|2014-05-05 10:00,5,145.55,145.55,145.275,145.275,27
20150401|2014-05-05 10:30,5,145.5,145.625,145.375,145.625,24
20150401|2014-05-05 11:00,5,145.7,145.7,145.6,145.6,28
20150401|2014-05-05 11:30,5,145.6,145.675,145.5,145.5,7
20150401|2014-05-05 12:00,5,145.5,145.525,145.075,145.075,65
20150401|2014-05-05 12:30,5,144.95,145.425,144.95,145.425,10
20150401|2014-05-05 13:00,5,145.325,145.325,145.325,145.325,16
20150401|2014-05-06 00:30,6,145.5,145.5,145.5,145.5,2
20150401|2014-05-06 07:30,6,145.35,145.35,145.3,145.3,5
20150401|2014-05-06 08:00,6,145.325,145.325,145.325,145.325,9
20150401|2014-05-06 08:30,6,145.45,145.5,145.35,145.5,52
20150401|2014-05-06 09:00,6,145.475,145.75,145.4,145.725,85
20150401|2014-05-06 09:30,6,145.775,145.85,145.7,145.85,36
20150401|2014-05-06 10:00,6,145.85,146,145.8,146,45
20150401|2014-05-06 10:30,6,145.975,146.075,145.975,146,30
20150401|2014-05-06 11:00,6,146.075,146.1,146.075,146.1,9
20150401|2014-05-06 11:30,6,146.125,146.125,146.125,146.125,4
20150401|2014-05-06 12:00,6,146.2,146.3,146,146,31
20150401|2014-05-06 12:30,6,145.875,146.05,145.75,146.05,20
20150401|2014-05-06 13:00,6,146.1,146.1,146.025,146.025,2
20150401|2014-05-06 13:30,6,146.025,146.025,146.025,146.025,1
20150401|2014-05-06 19:30,7,145.8,145.8,145.75,145.75,5
20150401|2014-05-07 04:00,7,145.8,145.8,145.8,145.8,2
20150401|2014-05-07 05:30,7,145.8,145.8,145.8,145.8,3
20150401|2014-05-07 07:00,7,145.775,145.8,145.775,145.8,15
20150401|2014-05-07 07:30,7,146.05,146.05,146,146,15
20150401|2014-05-07 08:00,7,146.1,146.35,146.1,146.35,18
20150401|2014-05-07 08:30,7,146.45,146.55,146.3,146.4,37
20150401|2014-05-07 09:00,7,146.3,146.3,146.15,146.275,20
20150401|2014-05-07 09:30,7,146.3,146.5,146.3,146.5,38
20150401|2014-05-07 10:00,7,146.5,146.5,145.8,145.8,77
20150401|2014-05-07 10:30,7,145.725,145.725,145.5,145.575,44
20150401|2014-05-07 11:00,7,145.525,145.525,145.525,145.525,11
20150401|2014-05-07 11:30,7,145.525,145.525,145.525,145.525,5
20150401|2014-05-07 12:00,7,145.625,145.75,145.6,145.625,41
20150401|2014-05-07 12:30,7,145.7,145.7,145.575,145.575,13
20150401|2014-05-07 13:00,7,145.575,145.675,145.4,145.4,9
20150401|2014-05-07 14:00,7,145.5,145.525,145.4,145.4,8
20150401|2014-05-07 15:00,7,145.45,145.45,145.45,145.45,2
20150401|2014-05-08 08:30,8,145.625,145.625,145.625,145.625,1
20150401|2014-05-08 09:00,8,145.6,145.7,145.5,145.5,44
20150401|2014-05-08 09:30,8,145.5,145.95,145.5,145.95,49
20150401|2014-05-08 10:00,8,145.7,145.725,145.7,145.725,5
20150401|2014-05-08 10:30,8,145.7,145.75,145.675,145.75,6
20150401|2014-05-08 11:30,8,145.85,145.85,145.85,145.85,1
20150401|2014-05-08 12:00,8,145.675,145.675,145.45,145.625,38
20150401|2014-05-08 12:30,8,145.625,145.725,145.5,145.6,17
20150401|2014-05-08 13:00,8,145.65,145.675,145.65,145.675,19
20150401|2014-05-09 08:00,9,145.425,145.425,145.4,145.4,2
20150401|2014-05-09 08:30,9,145.4,145.4,145.4,145.4,10
20150401|2014-05-09 09:00,9,145.5,145.8,145.5,145.8,13
20150401|2014-05-09 09:30,9,145.775,145.875,145.775,145.875,4
20150401|2014-05-09 10:00,9,145.875,146.175,145.875,145.9,76
20150401|2014-05-09 10:30,9,146,146.3,146,146.3,44
20150401|2014-05-09 11:00,9,146.35,146.35,146.05,146.125,41
20150401|2014-05-09 11:30,9,146.25,146.25,146.1,146.225,22
20150401|2014-05-09 12:00,9,146.225,146.4,146.2,146.4,28
20150401|2014-05-09 12:30,9,146.5,146.525,146.4,146.5,104
20150401|2014-05-09 13:00,9,146.5,146.575,146.4,146.575,171
20150401|2014-05-09 13:30,9,146.6,146.6,146.475,146.475,14
20150401|2014-05-12 09:00,12,146.325,146.6,146.1,146.6,19
20150401|2014-05-12 09:30,12,146.425,146.65,146.425,146.525,17
20150401|2014-05-12 10:00,12,146.575,146.8,146.575,146.775,17
20150401|2014-05-12 10:30,12,146.825,146.925,146.75,146.85,21
20150401|2014-05-12 11:00,12,146.825,146.875,146.775,146.8,19
20150401|2014-05-12 11:30,12,146.8,146.925,146.775,146.775,6
20150401|2014-05-12 12:00,12,146.775,146.775,146.5,146.5,66
20150401|2014-05-12 12:30,12,146.5,146.675,146.475,146.625,28
20150401|2014-05-12 13:00,12,146.55,146.6,146.5,146.575,9
20150401|2014-05-12 13:30,12,146.5,146.5,146.475,146.5,12
20150401|2014-05-12 15:30,12,146.5,146.5,146.5,146.5,1
20150401|2014-05-13 07:00,13,146.6,146.6,146.6,146.6,2
20150401|2014-05-13 08:00,13,146.675,146.775,146.65,146.7,8
20150401|2014-05-13 08:30,13,146.9,146.9,146.775,146.85,7
20150401|2014-05-13 09:00,13,146.8,146.95,146.625,146.95,30
20150401|2014-05-13 09:30,13,146.95,146.95,146.55,146.55,39
20150401|2014-05-13 10:00,13,146.575,146.575,146.575,146.575,1
20150401|2014-05-13 10:30,13,146.575,146.575,146,146.2,13
20150401|2014-05-13 11:00,13,146.25,146.5,146.25,146.375,16
20150401|2014-05-13 11:30,13,146.525,146.65,146.525,146.525,14
20150401|2014-05-13 12:00,13,146.425,146.425,146.25,146.3,22
20150401|2014-05-13 12:30,13,146.325,146.575,146.225,146.575,22
20150401|2014-05-13 13:00,13,146.6,146.6,146.55,146.55,3
20150401|2014-05-13 14:00,13,146.375,146.375,146.375,146.375,1
20150401|2014-05-13 15:30,13,146.4,146.4,146.4,146.4,1
20150401|2014-05-14 06:30,14,146.4,146.4,146.375,146.375,3
20150401|2014-05-14 07:00,14,146.4,146.4,146.4,146.4,1
20150401|2014-05-14 07:30,14,146.4,146.5,146.4,146.5,3
20150401|2014-05-14 08:00,14,146.5,146.65,146.25,146.6,42
20150401|2014-05-14 08:30,14,146.75,146.75,146.75,146.75,2
20150401|2014-05-14 09:00,14,146.675,146.875,146.675,146.75,11
20150401|2014-05-14 09:30,14,146.475,146.7,146.45,146.7,15
20150401|2014-05-14 10:00,14,146.875,147.25,146.875,147.075,47
20150401|2014-05-14 10:30,14,146.95,147.075,146.9,147.025,30
20150401|2014-05-14 11:00,14,147.1,147.1,147.05,147.05,13
20150401|2014-05-14 11:30,14,147,147.1,146.875,147.1,7
20150401|2014-05-14 12:00,14,147.1,147.1,147.075,147.075,6
20150401|2014-05-14 12:30,14,147.075,147.075,146.85,146.85,2
20150401|2014-05-14 13:00,14,146.925,147,146.925,146.975,6
20150401|2014-05-14 14:00,14,147,147,147,147,1
20150401|2014-05-14 14:30,14,147,147,147,147,1
20150401|2014-05-14 17:00,15,146.875,146.875,146.875,146.875,1
20150401|2014-05-14 19:00,15,147,147,147,147,2
20150401|2014-05-15 02:30,15,146.95,146.95,146.95,146.95,2
20150401|2014-05-15 05:00,15,146.925,146.925,146.925,146.925,2
20150401|2014-05-15 06:00,15,146.85,146.85,146.85,146.85,1
20150401|2014-05-15 07:00,15,146.775,146.775,146.775,146.775,1
20150401|2014-05-15 07:30,15,146.975,146.975,146.975,146.975,5
20150401|2014-05-15 08:00,15,147,147,147,147,1
20150401|2014-05-15 08:30,15,146.825,146.825,146.7,146.7,4
20150401|2014-05-15 09:00,15,146.675,146.925,146.65,146.7,37
20150401|2014-05-15 09:30,15,146.55,146.65,146.45,146.45,25
20150401|2014-05-15 10:00,15,146.35,146.375,146.125,146.2,29
20150401|2014-05-15 10:30,15,146.025,146.225,145.95,146.225,45
20150401|2014-05-15 11:00,15,146.25,146.325,146.25,146.325,6
20150401|2014-05-15 11:30,15,146.1,146.1,146.075,146.075,3
20150401|2014-05-15 12:00,15,146,146.125,146,146.025,18
20150401|2014-05-15 12:30,15,146.025,146.55,146,146.5,116
20150401|2014-05-15 13:00,15,146.4,146.5,146.4,146.45,17
20150401|2014-05-15 15:00,15,146.5,146.5,146.4,146.4,8
20150401|2014-05-16 04:00,16,146.375,146.4,146.375,146.4,2
20150401|2014-05-16 06:00,16,146.375,146.375,146.375,146.375,1
20150401|2014-05-16 08:30,16,146.1,146.1,145.95,145.95,8
20150401|2014-05-16 09:00,16,145.95,146.025,145.9,146.025,21
20150401|2014-05-16 09:30,16,146.25,146.25,146.15,146.2,12
20150401|2014-05-16 10:00,16,146.3,146.3,146.225,146.225,3
20150401|2014-05-16 10:30,16,146.275,146.475,146.275,146.425,29
20150401|2014-05-16 11:00,16,146.425,146.425,146.425,146.425,4
20150401|2014-05-16 11:30,16,146.45,146.575,146.45,146.5,21
20150401|2014-05-16 12:00,16,146.45,146.6,146.425,146.6,22
20150401|2014-05-16 12:30,16,146.575,146.775,146.5,146.775,18
20150401|2014-05-16 13:00,16,146.75,146.775,146.65,146.675,24
20150401|2014-05-16 13:30,16,146.6,146.6,146.6,146.6,3
20150401|2014-05-19 09:00,19,146.75,147.1,146.65,147.075,82
20150401|2014-05-19 09:30,19,147.05,147.2,147.025,147.2,12
20150401|2014-05-19 10:00,19,147.15,147.175,147.075,147.075,30
20150401|2014-05-19 10:30,19,147.15,148,147.15,147.9,148
20150401|2014-05-19 11:00,19,147.975,148.175,147.9,148.1,84
20150401|2014-05-19 11:30,19,148.1,148.425,148.1,148.425,28
20150401|2014-05-19 12:00,19,148.425,148.425,148.025,148.025,18
20150401|2014-05-19 12:30,19,148.1,148.25,148.1,148.225,11
20150401|2014-05-19 13:00,19,148.425,148.425,148.3,148.35,26
20150401|2014-05-19 13:30,19,148.375,148.375,148.3,148.3,4
20150401|2014-05-19 14:00,19,148.325,148.325,148.325,148.325,1
20150401|2014-05-19 17:00,20,148.3,148.3,148.3,148.3,1
20150401|2014-05-19 19:30,20,148.3,148.3,148.25,148.25,5
20150401|2014-05-20 07:00,20,148.325,148.325,148.325,148.325,1
20150401|2014-05-20 07:30,20,148.275,148.275,148.175,148.175,5
20150401|2014-05-20 08:00,20,148.175,148.175,148.025,148.175,17
20150401|2014-05-20 08:30,20,148.15,148.375,148.15,148.25,12
20150401|2014-05-20 09:00,20,148.3,148.325,147.975,148.05,84
20150401|2014-05-20 09:30,20,148.275,148.375,148.225,148.35,23
20150401|2014-05-20 10:00,20,148.15,148.15,148,148.1,22
20150401|2014-05-20 10:30,20,148.125,148.725,148.025,148.725,78
20150401|2014-05-20 11:00,20,148.7,148.775,148.35,148.35,82
20150401|2014-05-20 11:30,20,148.25,148.4,148,148,32
20150401|2014-05-20 12:00,20,148.025,148.025,147.7,147.825,18
20150401|2014-05-20 12:30,20,147.775,147.825,147.75,147.825,15
20150401|2014-05-20 13:00,20,147.875,147.875,147.775,147.85,27
20150401|2014-05-20 15:30,20,147.9,147.975,147.9,147.975,2
20150401|2014-05-21 07:00,21,148,148,148,148,3
20150401|2014-05-21 07:30,21,148,148,148,148,13
20150401|2014-05-21 08:00,21,148,148,148,148,1
20150401|2014-05-21 08:30,21,148,148,147.925,147.975,12
20150401|2014-05-21 09:00,21,148,148.275,148,148.125,17
20150401|2014-05-21 09:30,21,148.125,148.125,147.95,147.95,18
20150401|2014-05-21 10:00,21,148.05,148.05,147.925,148.025,9
20150401|2014-05-21 10:30,21,148.225,148.4,148.225,148.4,12
20150401|2014-05-21 11:00,21,148.475,148.525,148.025,148.2,46
20150401|2014-05-21 11:30,21,148.15,148.15,147.975,147.975,29
20150401|2014-05-21 12:00,21,148,148,147.75,147.975,29
20150401|2014-05-21 12:30,21,147.95,148.1,147.9,147.9,24
20150401|2014-05-21 13:00,21,147.925,148,147.875,147.975,13
20150401|2014-05-21 13:30,21,148.025,148.025,148,148,5
20150401|2014-05-21 14:30,21,148.05,148.05,148.05,148.05,1
20150401|2014-05-21 17:00,22,148,148,148,148,2
20150401|2014-05-21 22:00,22,148.1,148.1,148.1,148.1,5
20150401|2014-05-22 07:00,22,148.075,148.1,148.075,148.1,3
20150401|2014-05-22 07:30,22,148.1,148.125,148.1,148.125,15
20150401|2014-05-22 08:00,22,148.2,148.2,148.2,148.2,1
20150401|2014-05-22 08:30,22,148.15,148.225,148.05,148.05,15
20150401|2014-05-22 09:00,22,148.025,148.1,148.025,148.05,7
20150401|2014-05-22 09:30,22,148.1,148.1,147.925,147.925,51
20150401|2014-05-22 10:00,22,147.75,147.75,147.325,147.6,81
20150401|2014-05-22 10:30,22,147.6,147.8,147.575,147.725,15
20150401|2014-05-22 11:00,22,147.725,147.775,147.55,147.55,5
20150401|2014-05-22 11:30,22,147.525,147.6,147.325,147.35,52
20150401|2014-05-22 12:00,22,147.6,147.6,147.525,147.575,7
20150401|2014-05-22 12:30,22,147.55,147.7,147.525,147.625,26
20150401|2014-05-22 13:00,22,147.625,147.675,147.625,147.625,22
20150401|2014-05-22 13:30,22,147.625,147.625,147.625,147.625,5
20150401|2014-05-22 14:00,22,147.6,147.625,147.6,147.625,5
20150401|2014-05-22 15:30,22,147.625,147.625,147.625,147.625,2
20150401|2014-05-22 17:00,23,147.65,147.65,147.65,147.65,1
20150401|2014-05-22 20:30,23,147.525,147.525,147.525,147.525,1
20150401|2014-05-23 06:30,23,147.525,147.525,147.525,147.525,1
20150401|2014-05-23 07:00,23,147.5,147.5,147.5,147.5,1
20150401|2014-05-23 07:30,23,147.425,147.425,147.425,147.425,3
20150401|2014-05-23 08:00,23,147.575,147.575,147.575,147.575,1
20150401|2014-05-23 08:30,23,147.35,147.35,147.3,147.3,12
20150401|2014-05-23 09:00,23,147.375,147.375,147.1,147.1,8
20150401|2014-05-23 09:30,23,147.1,147.2,147,147.025,21
20150401|2014-05-23 10:00,23,147.125,147.125,146.9,146.95,21
20150401|2014-05-23 10:30,23,146.95,146.95,146.825,146.875,27
20150401|2014-05-23 11:00,23,146.875,147,146.825,146.825,23
20150401|2014-05-23 11:30,23,146.8,146.9,146.8,146.9,16
20150401|2014-05-23 12:00,23,146.95,147.1,146.95,147,37
20150401|2014-05-23 12:30,23,146.95,147.05,146.825,147.05,20
20150401|2014-05-23 13:00,23,147,147.125,146.85,146.85,37
20150401|2014-05-23 13:30,23,147.075,147.075,146.85,146.85,2
20150401|2014-05-27 09:00,27,147,147.175,146.8,147.075,37
20150401|2014-05-27 09:30,27,147.025,147.125,146.875,147,36
20150401|2014-05-27 10:00,27,147,147,146.8,146.8,27
20150401|2014-05-27 10:30,27,146.85,146.85,146.725,146.725,18
20150401|2014-05-27 11:00,27,146.75,146.75,146.725,146.725,13
20150401|2014-05-27 11:30,27,146.75,146.775,146.75,146.75,13
20150401|2014-05-27 12:00,27,146.675,146.75,146.675,146.75,6
20150401|2014-05-27 12:30,27,146.7,146.975,146.7,146.95,36
20150401|2014-05-27 13:00,27,146.975,147,146.925,146.925,10
20150401|2014-05-27 18:30,28,146.725,146.725,146.725,146.725,1
20150401|2014-05-27 21:00,28,147,147.025,147,147.025,2
20150401|2014-05-28 07:30,28,147.125,147.2,147.125,147.2,4
20150401|2014-05-28 08:00,28,147.25,147.4,147.25,147.4,7
20150401|2014-05-28 08:30,28,147.35,147.4,147.275,147.325,13
20150401|2014-05-28 09:00,28,147.3,147.3,147.2,147.25,21
20150401|2014-05-28 09:30,28,147,147.15,147,147.15,11
20150401|2014-05-28 10:00,28,147.125,147.3,147.125,147.225,42
20150401|2014-05-28 10:30,28,147.25,147.425,147.25,147.425,21
20150401|2014-05-28 11:00,28,147.25,147.35,147.25,147.35,31
20150401|2014-05-28 11:30,28,147.325,147.325,147.25,147.25,16
20150401|2014-05-28 12:00,28,147.35,147.35,147.35,147.35,1
20150401|2014-05-28 12:30,28,147.25,147.45,147.225,147.45,23
20150401|2014-05-28 13:00,28,147.4,147.45,147.375,147.45,12
20150401|2014-05-28 14:30,28,147.45,147.45,147.45,147.45,5
20150401|2014-05-28 15:30,28,147.575,147.625,147.575,147.625,5
20150401|2014-05-28 19:00,29,147.975,148,147.975,148,16
20150401|2014-05-28 19:30,29,148.1,148.1,148.1,148.1,1
20150401|2014-05-28 21:00,29,147.85,147.85,147.85,147.85,1
20150401|2014-05-29 06:00,29,147.95,147.95,147.875,147.875,2
20150401|2014-05-29 07:00,29,148,148,148,148,4
20150401|2014-05-29 07:30,29,147.975,148.1,147.975,148.05,11
20150401|2014-05-29 08:00,29,148.1,148.25,148.1,148.25,11
20150401|2014-05-29 08:30,29,148.25,148.25,148.175,148.175,6
20150401|2014-05-29 09:00,29,148.175,148.45,148.175,148.45,44
20150401|2014-05-29 09:30,29,148.45,148.45,148.175,148.35,57
20150401|2014-05-29 10:00,29,148.35,148.525,148.35,148.5,35
20150401|2014-05-29 10:30,29,148.475,148.625,148.475,148.625,4
20150401|2014-05-29 11:00,29,148.425,148.5,148.325,148.325,28
20150401|2014-05-29 11:30,29,148.4,148.475,148.35,148.4,7
20150401|2014-05-29 12:00,29,148.4,148.4,148.275,148.275,36
20150401|2014-05-29 12:30,29,148.3,148.5,148.225,148.4,43
20150401|2014-05-29 13:00,29,148.4,148.45,148.25,148.275,34
20150401|2014-05-29 13:30,29,148.375,148.4,148.275,148.275,7
20150401|2014-05-29 14:30,29,148.45,148.5,148.45,148.5,7
20150401|2014-05-29 15:30,29,148.45,148.45,148.325,148.325,2
20150401|2014-05-29 17:00,30,148.3,148.3,148.3,148.3,1
20150401|2014-05-29 17:30,30,148.5,148.5,148.5,148.5,2
20150401|2014-05-29 19:00,30,148.575,148.575,148.575,148.575,1
20150401|2014-05-29 19:30,30,148.575,148.625,148.55,148.625,8
20150401|2014-05-30 05:30,30,148.525,148.525,148.475,148.475,2
20150401|2014-05-30 07:00,30,148.275,148.3,148.275,148.3,4
20150401|2014-05-30 07:30,30,148.3,148.3,148.3,148.3,4
20150401|2014-05-30 08:00,30,148.3,148.3,148.225,148.225,3
20150401|2014-05-30 08:30,30,148.075,148.075,147.95,148,6
20150401|2014-05-30 09:00,30,148.075,148.125,147.85,148.05,39
20150401|2014-05-30 09:30,30,148.25,148.3,148,148.15,26
20150401|2014-05-30 10:00,30,148.05,148.05,147.9,147.9,17
20150401|2014-05-30 10:30,30,147.9,147.95,147.9,147.95,12
20150401|2014-05-30 11:00,30,148.05,148.15,148.05,148.075,11
20150401|2014-05-30 11:30,30,148.025,148.25,148.025,148.25,31
20150401|2014-05-30 12:00,30,148.25,148.375,148.175,148.275,52
20150401|2014-05-30 12:30,30,148.225,148.4,148.175,148.3,25
20150401|2014-05-30 13:00,30,148.3,148.4,148.225,148.4,29
20150401|2014-05-30 13:30,30,148.375,148.375,148.3,148.3,25
20150401|2014-06-02 09:00,2,148.025,148.55,147.875,147.925,41
20150401|2014-06-02 09:30,2,147.925,148.2,147.85,148.125,29
20150401|2014-06-02 10:00,2,148.1,148.25,148.1,148.125,23
20150401|2014-06-02 10:30,2,148.1,148.175,148.1,148.1,5
20150401|2014-06-02 11:00,2,148.05,148.2,148.05,148.175,17
20150401|2014-06-02 11:30,2,148.15,148.3,148.15,148.3,10
20150401|2014-06-02 12:00,2,148.25,148.35,148.25,148.35,21
20150401|2014-06-02 12:30,2,148.35,148.475,148.275,148.475,12
20150401|2014-06-02 13:00,2,148.475,148.5,148.425,148.5,20
20150401|2014-06-02 13:30,2,148.35,148.35,148.35,148.35,1
20150401|2014-06-02 14:00,2,148.45,148.45,148.45,148.45,2
20150401|2014-06-02 14:30,2,148.5,148.5,148.5,148.5,4
20150401|2014-06-02 15:00,2,148.475,148.475,148.475,148.475,5
20150401|2014-06-02 15:30,2,148.5,148.5,148.5,148.5,3
20150401|2014-06-02 17:00,3,148.5,148.5,148.5,148.5,4
20150401|2014-06-03 06:30,3,148.525,148.525,148.525,148.525,1
20150401|2014-06-03 07:30,3,148.55,148.55,148.55,148.55,3
20150401|2014-06-03 08:00,3,148.55,148.55,148.55,148.55,6
20150401|2014-06-03 08:30,3,148.65,148.775,148.65,148.75,8
20150401|2014-06-03 09:00,3,148.75,149.15,148.6,148.75,115
20150401|2014-06-03 09:30,3,148.65,148.65,148.475,148.5,26
20150401|2014-06-03 10:00,3,148.525,148.575,148.45,148.5,21
20150401|2014-06-03 10:30,3,148.5,148.675,148.45,148.65,11
20150401|2014-06-03 11:00,3,148.75,148.8,148.5,148.55,18
20150401|2014-06-03 11:30,3,148.6,148.725,148.55,148.675,29
20150401|2014-06-03 12:00,3,148.75,148.875,148.725,148.875,120
20150401|2014-06-03 12:30,3,148.925,148.975,148.9,148.95,72
20150401|2014-06-03 13:00,3,148.975,149.1,148.975,149.025,131
20150401|2014-06-03 13:30,3,149,149,149,149,1
20150401|2014-06-03 15:30,3,148.95,148.95,148.875,148.875,4
20150401|2014-06-04 04:30,4,148.975,148.975,148.975,148.975,1
20150401|2014-06-04 08:00,4,148.95,149.1,148.95,149.025,6
20150401|2014-06-04 08:30,4,149.175,149.175,149.075,149.15,12
20150401|2014-06-04 09:00,4,149.025,149.1,148.9,148.9,18
20150401|2014-06-04 09:30,4,148.875,149.1,148.8,149.1,31
20150401|2014-06-04 10:00,4,149.075,149.25,149.075,149.075,24
20150401|2014-06-04 10:30,4,149.1,149.15,149.025,149.15,26
20150401|2014-06-04 11:00,4,148.9,149.1,148.6,149.025,32
20150401|2014-06-04 11:30,4,149.025,149.2,148.975,149.2,17
20150401|2014-06-04 12:00,4,149.25,149.375,149.175,149.35,30
20150401|2014-06-04 12:30,4,149.25,149.425,149.1,149.375,83
20150401|2014-06-04 13:00,4,149.45,149.65,149.425,149.5,63
20150401|2014-06-04 13:30,4,149.525,149.55,149.525,149.55,3
20150401|2014-06-04 14:00,4,149.525,149.525,149.525,149.525,1
20150401|2014-06-04 14:30,4,149.45,149.45,149.45,149.45,3
20150401|2014-06-04 15:00,4,149.375,149.4,149.375,149.375,7
20150401|2014-06-04 15:30,4,149.325,149.45,149.3,149.45,9
20150401|2014-06-05 00:00,5,149.575,149.575,149.575,149.575,1
20150401|2014-06-05 06:30,5,149.575,149.575,149.55,149.55,3
20150401|2014-06-05 07:30,5,149.5,149.675,149.5,149.675,16
20150401|2014-06-05 08:00,5,149.625,149.7,149.6,149.675,25
20150401|2014-06-05 08:30,5,149.7,149.8,149.625,149.7,75
20150401|2014-06-05 09:00,5,149.6,149.875,149.6,149.875,21
20150401|2014-06-05 09:30,5,149.8,150.025,149.525,149.525,96
20150401|2014-06-05 10:00,5,149.625,149.875,149.625,149.875,21
20150401|2014-06-05 10:30,5,149.95,150,149.875,149.875,63
20150401|2014-06-05 11:00,5,149.875,149.9,149.825,149.85,25
20150401|2014-06-05 11:30,5,149.925,149.925,149.825,149.85,17
20150401|2014-06-05 12:00,5,149.85,150,149.775,149.875,83
20150401|2014-06-05 12:30,5,149.95,150.475,149.95,150.475,265
20150401|2014-06-05 13:00,5,150.45,150.45,150.325,150.4,87
20150401|2014-06-05 13:30,5,150.3,150.425,150.25,150.25,14
20150401|2014-06-05 14:00,5,150.425,150.425,150.425,150.425,1
20150401|2014-06-05 14:30,5,150.35,150.475,150.35,150.475,6
20150401|2014-06-05 15:00,5,150.4,150.4,150.225,150.225,11
20150401|2014-06-05 15:30,5,150.375,150.375,150.15,150.15,4
20150401|2014-06-05 17:00,6,150.125,150.125,150.1,150.1,2
20150401|2014-06-05 17:30,6,150,150,150,150,1
20150401|2014-06-05 18:00,6,150,150,150,150,1
20150401|2014-06-05 19:00,6,150.05,150.05,150,150,8
20150401|2014-06-05 19:30,6,150,150,150,150,10
20150401|2014-06-05 23:30,6,150.425,150.45,150.425,150.45,5
20150401|2014-06-06 03:30,6,150.475,150.475,150.35,150.35,4
20150401|2014-06-06 04:30,6,150.325,150.325,150.125,150.125,10
20150401|2014-06-06 05:00,6,150.175,150.175,150.15,150.15,4
20150401|2014-06-06 06:00,6,150.25,150.35,150.25,150.35,6
20150401|2014-06-06 07:30,6,150.325,150.325,150.25,150.275,6
20150401|2014-06-06 08:00,6,150.175,150.175,150,150,3
20150401|2014-06-06 08:30,6,149.9,150,149.8,150,14
20150401|2014-06-06 09:00,6,149.975,150.275,149.975,150.15,35
20150401|2014-06-06 09:30,6,150.05,150.05,149.8,149.825,83
20150401|2014-06-06 10:00,6,149.825,149.95,149.725,149.85,75
20150401|2014-06-06 10:30,6,149.8,150,149.8,149.925,17
20150401|2014-06-06 11:00,6,150.05,150.25,150.05,150.25,25
20150401|2014-06-06 11:30,6,150.2,150.525,150.2,150.525,36
20150401|2014-06-06 12:00,6,150.5,150.525,150.275,150.4,28
20150401|2014-06-06 12:30,6,150.4,150.45,150.15,150.375,70
20150401|2014-06-06 13:00,6,150.3,150.5,150.3,150.5,86
20150401|2014-06-06 13:30,6,150.65,150.675,150.55,150.55,9
20150401|2014-06-09 09:00,9,150.5,150.95,150.5,150.9,84
20150401|2014-06-09 09:30,9,150.9,151.4,150.9,151.4,66
20150401|2014-06-09 10:00,9,151.35,151.425,150.875,151.225,40
20150401|2014-06-09 10:30,9,151.25,151.325,150.825,150.825,31
20150401|2014-06-09 11:00,9,151.025,151.175,151,151,32
20150401|2014-06-09 11:30,9,151.1,151.275,151.075,151.275,16
20150401|2014-06-09 12:00,9,151.375,151.6,151.375,151.575,52
20150401|2014-06-09 12:30,9,151.65,151.825,151.45,151.825,90
20150401|2014-06-09 13:00,9,151.725,151.825,151.675,151.75,33
20150401|2014-06-09 13:30,9,151.75,151.85,151.725,151.85,14
20150401|2014-06-09 14:00,9,151.8,151.8,151.8,151.8,5
20150401|2014-06-09 14:30,9,151.825,151.85,151.825,151.85,4
20150401|2014-06-09 17:00,10,151.525,151.775,151.525,151.725,11
20150401|2014-06-09 18:00,10,151.625,151.625,151.625,151.625,1
20150401|2014-06-09 21:00,10,151.675,151.675,151.675,151.675,4
20150401|2014-06-10 01:00,10,151.575,151.575,151.55,151.55,4
20150401|2014-06-10 01:30,10,151.55,151.55,151.55,151.55,2
20150401|2014-06-10 02:00,10,151.55,151.55,151.55,151.55,6
20150401|2014-06-10 06:00,10,151.65,151.725,151.65,151.725,9
20150401|2014-06-10 07:00,10,151.725,151.725,151.725,151.725,1
20150401|2014-06-10 07:30,10,151.7,151.7,151.325,151.325,4
20150401|2014-06-10 08:00,10,151.475,151.525,151.35,151.4,23
20150401|2014-06-10 08:30,10,151.275,151.45,151.275,151.45,26
20150401|2014-06-10 09:00,10,151.45,151.675,151.45,151.55,42
20150401|2014-06-10 09:30,10,151.575,151.625,151.125,151.25,116
20150401|2014-06-10 10:00,10,151.25,151.65,151.2,151.475,202
20150401|2014-06-10 10:30,10,151.475,151.6,151.4,151.55,32
20150401|2014-06-10 11:00,10,151.625,151.95,151.575,151.95,58
20150401|2014-06-10 11:30,10,151.975,152.225,151.9,151.9,79
20150401|2014-06-10 12:00,10,152,152,151.95,152,18
20150401|2014-06-10 12:30,10,152.025,152.2,152,152,52
20150401|2014-06-10 13:00,10,152.05,152.1,151.95,151.95,50
20150401|2014-06-10 13:30,10,152.05,152.05,152.025,152.025,4
20150401|2014-06-10 14:30,10,152.075,152.125,152.075,152.125,4
20150401|2014-06-10 15:00,10,152.15,152.15,152.075,152.075,2
20150401|2014-06-10 15:30,10,152,152,152,152,1
20150401|2014-06-10 17:00,11,151.925,151.925,151.925,151.925,1
20150401|2014-06-10 18:00,11,151.95,151.95,151.85,151.85,9
20150401|2014-06-10 19:30,11,151.85,151.85,151.85,151.85,3
20150401|2014-06-10 22:30,11,151.8,151.8,151.8,151.8,5
20150401|2014-06-10 23:00,11,151.8,151.8,151.8,151.8,1
20150401|2014-06-11 05:30,11,151.65,151.65,151.65,151.65,1
20150401|2014-06-11 06:00,11,151.675,151.675,151.55,151.55,3
20150401|2014-06-11 07:00,11,151.675,151.675,151.675,151.675,2
20150401|2014-06-11 07:30,11,151.7,151.7,151.625,151.7,9
20150401|2014-06-11 08:00,11,151.775,151.775,151.775,151.775,1
20150401|2014-06-11 08:30,11,151.75,151.75,151.65,151.65,2
20150401|2014-06-11 09:00,11,151.725,151.75,151.35,151.625,42
20150401|2014-06-11 09:30,11,151.575,151.575,151.35,151.4,122
20150401|2014-06-11 10:00,11,151.4,151.65,151.4,151.6,88
20150401|2014-06-11 10:30,11,151.65,151.9,151.65,151.875,148
20150401|2014-06-11 11:00,11,151.85,151.875,151.675,151.75,144
20150401|2014-06-11 11:30,11,151.725,151.95,151.55,151.775,398
20150401|2014-06-11 12:00,11,151.775,152,151.625,151.875,305
20150401|2014-06-11 12:30,11,151.85,151.975,151.775,151.925,164
20150401|2014-06-11 13:00,11,151.925,152,151.85,152,126
20150401|2014-06-11 13:30,11,151.9,151.9,151.875,151.9,3
20150401|2014-06-11 14:00,11,151.875,151.875,151.775,151.775,8
20150401|2014-06-11 15:00,11,151.9,151.9,151.9,151.9,1
20150401|2014-06-11 19:00,12,152.075,152.15,152.075,152.15,8
20150401|2014-06-11 19:30,12,152.175,152.225,152.175,152.225,2
20150401|2014-06-11 20:00,12,152.225,152.225,152.225,152.225,3
20150401|2014-06-12 01:30,12,151.975,151.975,151.975,151.975,1
20150401|2014-06-12 05:30,12,151.975,151.975,151.925,151.925,7
20150401|2014-06-12 06:00,12,151.975,151.975,151.925,151.95,4
20150401|2014-06-12 06:30,12,151.925,151.925,151.925,151.925,3
20150401|2014-06-12 07:30,12,152.125,152.125,152.1,152.1,3
20150401|2014-06-12 08:00,12,152,152.05,151.95,152,7
20150401|2014-06-12 08:30,12,152,152.05,152,152.05,4
20150401|2014-06-12 09:00,12,151.975,152.275,151.9,152.25,70
20150401|2014-06-12 09:30,12,152.275,152.4,152.05,152.25,96
20150401|2014-06-12 10:00,12,152.3,152.5,152.25,152.45,59
20150401|2014-06-12 10:30,12,152.45,152.5,152.4,152.475,25
20150401|2014-06-12 11:00,12,152.45,152.6,152.45,152.6,26
20150401|2014-06-12 11:30,12,152.6,153.45,152.5,153.425,180
20150401|2014-06-12 12:00,12,153.225,153.475,152.9,153.425,100
20150401|2014-06-12 12:30,12,153.375,154.475,153.375,154,353
20150401|2014-06-12 13:00,12,154.05,154.075,153.85,153.9,120
20150401|2014-06-12 13:30,12,153.9,154.05,153.9,153.95,16
20150401|2014-06-12 14:00,12,154.075,154.075,154.075,154.075,1
20150401|2014-06-12 14:30,12,154,154,154,154,5
20150401|2014-06-12 15:00,12,153.925,153.925,152.6,153.7,29
20150401|2014-06-12 17:30,13,153.875,153.9,153.875,153.9,5
20150401|2014-06-12 18:30,13,153.8,153.8,153.8,153.8,1
20150401|2014-06-12 19:00,13,153.85,154.025,153.85,154.025,9
20150401|2014-06-12 22:30,13,153.925,153.95,153.925,153.95,4
20150401|2014-06-13 03:00,13,153.975,153.975,153.975,153.975,1
20150401|2014-06-13 03:30,13,154,154,154,154,1
20150401|2014-06-13 05:00,13,154,154,154,154,2
20150401|2014-06-13 06:00,13,153.85,153.85,153.85,153.85,2
20150401|2014-06-13 07:00,13,153.675,153.675,153.675,153.675,4
20150401|2014-06-13 07:30,13,153.7,153.7,153.7,153.7,1
20150401|2014-06-13 08:00,13,153.85,154.075,153.85,154.075,21
20150401|2014-06-13 08:30,13,154.05,154.4,153.85,154,109
20150401|2014-06-13 09:00,13,154,154,153.525,153.875,94
20150401|2014-06-13 09:30,13,153.825,154,153.825,154,77
20150401|2014-06-13 10:00,13,154,154.5,153.975,154.475,256
20150401|2014-06-13 10:30,13,154.475,154.625,154.35,154.575,73
20150401|2014-06-13 11:00,13,154.65,154.85,154.275,154.85,146
20150401|2014-06-13 11:30,13,154.75,154.95,154.525,154.675,209
20150401|2014-06-13 12:00,13,154.7,154.825,154.625,154.625,87
20150401|2014-06-13 12:30,13,154.7,154.775,154.425,154.45,325
20150401|2014-06-13 13:00,13,154.475,154.475,154.325,154.4,169
20150401|2014-06-13 13:30,13,154.4,154.425,154.3,154.35,26
20150401|2014-06-16 09:00,16,154.425,154.475,154.15,154.3,181
20150401|2014-06-16 09:30,16,154.25,154.5,153.95,154.45,190
20150401|2014-06-16 10:00,16,154.35,154.55,154.325,154.45,113
20150401|2014-06-16 10:30,16,154.45,154.6,154.45,154.45,233
20150401|2014-06-16 11:00,16,154.45,154.55,154.275,154.5,198
20150401|2014-06-16 11:30,16,154.575,154.725,154.575,154.625,192
20150401|2014-06-16 12:00,16,154.625,154.625,154.5,154.5,28
20150401|2014-06-16 12:30,16,154.5,154.575,154.325,154.575,70
20150401|2014-06-16 13:00,16,154.55,154.6,154.275,154.275,22
20150401|2014-06-16 13:30,16,154.325,154.325,154.3,154.325,10
20150401|2014-06-16 14:00,16,154.25,154.25,154.225,154.225,5
20150401|2014-06-16 14:30,16,154.325,154.325,154.325,154.325,3
20150401|2014-06-16 15:00,16,154.325,154.525,154.25,154.525,10
20150401|2014-06-16 17:00,17,154.4,154.5,154.375,154.5,16
20150401|2014-06-16 18:00,17,154.35,154.35,154.35,154.35,1
20150401|2014-06-16 19:00,17,154.55,154.75,154.55,154.75,12
20150401|2014-06-16 20:00,17,154.65,154.65,154.575,154.575,3
20150401|2014-06-16 22:00,17,154.8,155,154.8,155,41
20150401|2014-06-16 22:30,17,155,155,155,155,6
20150401|2014-06-16 23:00,17,154.85,154.85,154.85,154.85,1
20150401|2014-06-16 23:30,17,154.9,154.9,154.9,154.9,1
20150401|2014-06-17 02:00,17,154.8,154.8,154.675,154.675,12
20150401|2014-06-17 05:30,17,154.55,154.55,154.525,154.525,3
20150401|2014-06-17 06:00,17,154.325,154.325,154.325,154.325,1
20150401|2014-06-17 06:30,17,154.35,154.425,154.35,154.425,4
20150401|2014-06-17 07:00,17,154.35,154.35,154.35,154.35,1
20150401|2014-06-17 07:30,17,154.7,154.7,154.7,154.7,1
20150401|2014-06-17 08:00,17,154.75,154.75,154.725,154.75,13
20150401|2014-06-17 08:30,17,154.75,154.925,154.75,154.85,56
20150401|2014-06-17 09:00,17,154.85,155,154.475,154.6,303
20150401|2014-06-17 09:30,17,154.625,154.65,154.05,154.5,76
20150401|2014-06-17 10:00,17,154.55,154.6,154.15,154.375,133
20150401|2014-06-17 10:30,17,154.4,154.4,153.725,153.775,125
20150401|2014-06-17 11:00,17,153.85,154.125,153.85,154.025,76
20150401|2014-06-17 11:30,17,154.1,154.1,153.575,153.7,58
20150401|2014-06-17 12:00,17,153.75,153.775,153.425,153.45,38
20150401|2014-06-17 12:30,17,153.6,153.825,153.35,153.45,82
20150401|2014-06-17 13:00,17,153.4,153.45,153.375,153.45,13
20150401|2014-06-17 13:30,17,153.45,153.475,153.275,153.275,106
20150401|2014-06-17 14:00,17,153.3,153.3,153.125,153.125,35
20150401|2014-06-17 14:30,17,153.1,153.1,153.1,153.1,1
20150401|2014-06-17 15:30,17,153.125,153.15,153.025,153.15,17
20150401|2014-06-18 00:00,18,153.375,153.375,153.375,153.375,2
20150401|2014-06-18 06:00,18,153.5,153.575,153.5,153.575,5
20150401|2014-06-18 06:30,18,153.55,153.65,153.55,153.625,4
20150401|2014-06-18 07:00,18,153.225,153.225,153.2,153.2,4
20150401|2014-06-18 08:00,18,153.55,153.55,153.25,153.25,7
20150401|2014-06-18 08:30,18,153.325,153.325,153.075,153.1,72
20150401|2014-06-18 09:00,18,153.075,153.225,152.3,152.45,249
20150401|2014-06-18 09:30,18,152.375,152.375,151.75,151.75,159
20150401|2014-06-18 10:00,18,151.825,152.075,151.65,152.075,47
20150401|2014-06-18 10:30,18,152.05,152.05,151.25,151.5,98
20150401|2014-06-18 11:00,18,151.5,151.5,151.25,151.5,159
20150401|2014-06-18 11:30,18,151.35,151.425,151.3,151.3,21
20150401|2014-06-18 12:00,18,151.475,152.425,151.475,152.2,142
20150401|2014-06-18 12:30,18,152.15,152.375,152.15,152.15,49
20150401|2014-06-18 13:00,18,152.15,152.275,152.075,152.125,22
20150401|2014-06-18 13:30,18,152.15,152.15,152.125,152.125,8
20150401|2014-06-18 14:00,18,152.125,152.175,152.125,152.175,5
20150401|2014-06-18 14:30,18,152.325,152.4,152.325,152.4,7
20150401|2014-06-18 15:00,18,152.225,152.475,152.225,152.3,9
20150401|2014-06-18 17:00,19,152.5,152.5,152.5,152.5,3
20150401|2014-06-18 19:00,19,152.75,152.75,152.75,152.75,3
20150401|2014-06-18 19:30,19,152.575,152.575,152.5,152.5,9
20150401|2014-06-18 22:30,19,152.625,152.65,152.625,152.65,2
20150401|2014-06-19 05:00,19,152.725,152.725,152.725,152.725,2
20150401|2014-06-19 05:30,19,152.75,152.75,152.75,152.75,2
20150401|2014-06-19 06:00,19,152.625,152.8,152.6,152.6,10
20150401|2014-06-19 06:30,19,152.6,152.6,152.6,152.6,4
20150401|2014-06-19 07:00,19,152.625,152.625,152.575,152.575,3
20150401|2014-06-19 07:30,19,152.825,152.925,152.8,152.925,11
20150401|2014-06-19 08:00,19,152.875,153.125,152.75,153.025,31
20150401|2014-06-19 08:30,19,152.925,153.45,152.925,153.35,41
20150401|2014-06-19 09:00,19,153.275,153.8,153.275,153.75,252
20150401|2014-06-19 09:30,19,153.9,154.225,153.675,154.225,126
20150401|2014-06-19 10:00,19,154.075,154.45,153.875,154.45,178
20150401|2014-06-19 10:30,19,154.325,154.325,153.975,153.975,63
20150401|2014-06-19 11:00,19,154.05,154.05,154.025,154.025,3
20150401|2014-06-19 11:30,19,154.025,154.025,153.35,153.35,75
20150401|2014-06-19 12:00,19,153.35,153.425,153.25,153.25,11
20150401|2014-06-19 12:30,19,153.25,153.65,153.05,153.65,73
20150401|2014-06-19 13:00,19,153.6,153.8,153.6,153.65,48
20150401|2014-06-19 13:30,19,153.625,153.675,153.55,153.675,5
20150401|2014-06-19 14:00,19,153.55,153.55,153.55,153.55,6
20150401|2014-06-19 14:30,19,153.675,153.675,153.675,153.675,2
20150401|2014-06-19 17:00,20,153.675,153.75,153.65,153.75,3
20150401|2014-06-19 17:30,20,153.7,153.7,153.7,153.7,2
20150401|2014-06-19 18:30,20,153.775,153.775,153.775,153.775,1
20150401|2014-06-20 01:30,20,153.625,153.625,153.625,153.625,1
20150401|2014-06-20 07:00,20,153.125,153.125,153.125,153.125,1
20150401|2014-06-20 07:30,20,153.5,153.65,153.5,153.65,3
20150401|2014-06-20 08:00,20,153.9,153.95,153.9,153.95,8
20150401|2014-06-20 08:30,20,153.95,153.95,153.85,153.85,21
20150401|2014-06-20 09:00,20,153.8,153.8,152.9,152.9,86
20150401|2014-06-20 09:30,20,152.95,153.4,152.8,153.1,130
20150401|2014-06-20 10:00,20,153.2,153.4,153.175,153.4,60
20150401|2014-06-20 10:30,20,153.45,153.775,153.45,153.475,105
20150401|2014-06-20 11:00,20,153.45,153.45,153.2,153.35,36
20150401|2014-06-20 11:30,20,153.375,153.425,153.325,153.4,20
20150401|2014-06-20 12:00,20,153.175,153.45,153.15,153.35,15
20150401|2014-06-20 12:30,20,153.25,153.25,153.225,153.25,230
20150401|2014-06-20 13:00,20,153.25,153.25,153.2,153.225,42
20150401|2014-06-20 13:30,20,153.25,153.25,153.125,153.25,16
20150401|2014-06-23 09:00,23,153.375,154.025,153.375,154,168
20150401|2014-06-23 09:30,23,154.025,154.05,153.875,153.975,54
20150401|2014-06-23 10:00,23,153.85,153.925,153.7,153.775,65
20150401|2014-06-23 10:30,23,153.725,153.8,153.7,153.725,22
20150401|2014-06-23 11:00,23,153.7,153.8,153.7,153.75,18
20150401|2014-06-23 11:30,23,153.8,153.875,153.8,153.875,15
20150401|2014-06-23 12:00,23,153.85,153.9,153.825,153.875,66
20150401|2014-06-23 12:30,23,153.875,153.95,153.85,153.925,118
20150401|2014-06-23 13:00,23,153.9,153.925,153.875,153.925,35
20150401|2014-06-23 13:30,23,153.9,153.9,153.85,153.9,6
20150401|2014-06-23 14:30,23,153.95,153.95,153.95,153.95,1
20150401|2014-06-23 15:30,23,153.975,153.975,153.95,153.95,3
20150401|2014-06-23 17:00,24,154,154,154,154,8
20150401|2014-06-23 18:00,24,154,154,154,154,4
20150401|2014-06-23 19:00,24,154,154.15,154,154,32
20150401|2014-06-23 19:30,24,154,154,154,154,3
20150401|2014-06-23 20:30,24,154,154,154,154,6
20150401|2014-06-23 21:00,24,154,154,154,154,3
20150401|2014-06-23 22:00,24,154,154,154,154,2
20150401|2014-06-24 02:00,24,154.05,154.05,154.05,154.05,1
20150401|2014-06-24 03:00,24,154,154,154,154,1
20150401|2014-06-24 03:30,24,154,154,154,154,9
20150401|2014-06-24 04:00,24,154.05,154.05,154.05,154.05,4
20150401|2014-06-24 04:30,24,154,154,154,154,6
20150401|2014-06-24 05:00,24,153.975,154,153.975,154,4
20150401|2014-06-24 06:00,24,154,154,154,154,7
20150401|2014-06-24 06:30,24,154,154,154,154,15
20150401|2014-06-24 07:00,24,154,154.1,154,154.1,17
20150401|2014-06-24 07:30,24,154.05,154.05,154.025,154.025,2
20150401|2014-06-24 08:00,24,154.1,154.4,154.1,154.4,45
20150401|2014-06-24 08:30,24,154.4,154.45,154.3,154.45,60
20150401|2014-06-24 09:00,24,154.475,154.75,154.35,154.6,157
20150401|2014-06-24 09:30,24,154.6,154.775,154.475,154.725,87
20150401|2014-06-24 10:00,24,154.675,154.85,154.6,154.75,57
20150401|2014-06-24 10:30,24,154.8,154.825,154.7,154.775,29
20150401|2014-06-24 11:00,24,154.675,154.875,154.6,154.8,273
20150401|2014-06-24 11:30,24,154.8,154.85,154.7,154.75,70
20150401|2014-06-24 12:00,24,154.75,155,154.7,154.975,255
20150401|2014-06-24 12:30,24,154.975,155.025,154.85,155.025,298
20150401|2014-06-24 13:00,24,155.025,155.025,154.55,154.65,206
20150401|2014-06-24 13:30,24,154.525,154.525,154.525,154.525,1
20150401|2014-06-24 14:30,24,154.775,154.775,154.775,154.775,2
20150401|2014-06-24 15:00,24,154.7,154.7,154.5,154.625,19
20150401|2014-06-24 15:30,24,154.85,154.85,154.625,154.625,2
20150401|2014-06-24 17:00,25,154.75,154.95,154.75,154.95,5
20150401|2014-06-24 17:30,25,154.95,154.95,154.95,154.95,1
20150401|2014-06-24 19:00,25,154.95,154.95,154.95,154.95,1
20150401|2014-06-24 20:00,25,155,155,155,155,3
20150401|2014-06-24 21:00,25,154.875,154.875,154.875,154.875,1
20150401|2014-06-25 03:30,25,154.725,154.725,154.725,154.725,1
20150401|2014-06-25 06:00,25,154.775,154.8,154.775,154.8,2
20150401|2014-06-25 06:30,25,154.85,155,154.85,155,7
20150401|2014-06-25 07:00,25,155,155.2,155,155.2,60
20150401|2014-06-25 07:30,25,155.2,155.55,155.2,155.45,143
20150401|2014-06-25 08:00,25,155.5,155.75,155.375,155.55,126
20150401|2014-06-25 08:30,25,155.65,155.95,155.525,155.8,66
20150401|2014-06-25 09:00,25,155.8,155.8,155.175,155.4,72
20150401|2014-06-25 09:30,25,155.475,155.7,155.475,155.5,60
20150401|2014-06-25 10:00,25,155.5,155.5,154.8,155.225,122
20150401|2014-06-25 10:30,25,155.25,155.525,155.05,155.15,83
20150401|2014-06-25 11:00,25,155.3,155.3,155.15,155.3,49
20150401|2014-06-25 11:30,25,155.325,155.4,155.275,155.375,45
20150401|2014-06-25 12:00,25,155.425,155.425,155.275,155.3,30
20150401|2014-06-25 12:30,25,155.4,155.45,155.3,155.4,49
20150401|2014-06-25 13:00,25,155.375,155.525,155.375,155.525,55
20150401|2014-06-25 13:30,25,155.525,155.75,155.525,155.55,41
20150401|2014-06-25 14:00,25,155.55,155.55,155.55,155.55,4
20150401|2014-06-25 14:30,25,155.625,155.65,155.575,155.575,19
20150401|2014-06-25 15:00,25,155.675,155.675,155.675,155.675,2
20150401|2014-06-25 15:30,25,155.7,155.75,155.625,155.625,20
20150401|2014-06-25 17:00,26,155.625,155.625,155.525,155.525,7
20150401|2014-06-25 17:30,26,155.5,155.5,155.5,155.5,40
20150401|2014-06-25 19:00,26,155.75,155.775,155.75,155.775,9
20150401|2014-06-25 21:30,26,155.775,155.775,155.775,155.775,2
20150401|2014-06-26 05:30,26,155.775,155.775,155.775,155.775,1
20150401|2014-06-26 06:00,26,155.75,155.775,155.75,155.775,4
20150401|2014-06-26 06:30,26,155.775,155.875,155.775,155.875,44
20150401|2014-06-26 07:00,26,155.875,156,155.875,155.9,47
20150401|2014-06-26 07:30,26,155.95,155.975,155.95,155.975,54
20150401|2014-06-26 08:00,26,155.875,155.875,155.775,155.875,37
20150401|2014-06-26 08:30,26,156,156.125,155.9,155.9,51
20150401|2014-06-26 09:00,26,155.875,155.9,155.5,155.5,109
20150401|2014-06-26 09:30,26,155.475,155.725,155.4,155.6,66
20150401|2014-06-26 10:00,26,155.525,155.725,155.5,155.55,40
20150401|2014-06-26 10:30,26,155.65,155.925,155.6,155.9,283
20150401|2014-06-26 11:00,26,155.9,155.9,155.65,155.775,88
20150401|2014-06-26 11:30,26,155.825,155.9,155.725,155.9,133
20150401|2014-06-26 12:00,26,155.9,156.225,155.825,156.125,318
20150401|2014-06-26 12:30,26,156.2,156.225,156.05,156.2,341
20150401|2014-06-26 13:00,26,156.2,156.3,156.175,156.175,178
20150401|2014-06-26 13:30,26,156.175,156.275,156.175,156.275,10
20150401|2014-06-26 14:00,26,156.125,156.125,155.95,155.95,15
20150401|2014-06-26 14:30,26,156.05,156.05,155.95,155.95,3
20150401|2014-06-26 15:00,26,155.95,156,155.95,156,3
20150401|2014-06-26 17:00,27,156,156.15,156,156.15,2
20150401|2014-06-26 19:30,27,155.475,155.475,155.35,155.45,12
20150401|2014-06-26 20:00,27,155.525,155.525,155.375,155.375,3
20150401|2014-06-26 22:30,27,155.575,155.575,155.375,155.375,3
20150401|2014-06-26 23:30,27,155.4,155.4,155.4,155.4,1
20150401|2014-06-27 01:30,27,155.675,155.675,155.675,155.675,2
20150401|2014-06-27 05:30,27,155.525,155.525,155.525,155.525,1
20150401|2014-06-27 06:30,27,155.5,155.5,155.5,155.5,5
20150401|2014-06-27 07:00,27,155.5,155.5,155.5,155.5,2
20150401|2014-06-27 07:30,27,155.55,155.55,155.55,155.55,2
20150401|2014-06-27 08:00,27,155.55,155.575,155.175,155.175,11
20150401|2014-06-27 08:30,27,155.075,155.65,155.075,155.575,55
20150401|2014-06-27 09:00,27,155.625,155.65,155.075,155.5,40
20150401|2014-06-27 09:30,27,155.55,155.65,155.3,155.5,51
20150401|2014-06-27 10:00,27,155.5,155.75,155.5,155.525,29
20150401|2014-06-27 10:30,27,155.6,155.6,155.025,155.025,81
20150401|2014-06-27 11:00,27,155.175,155.525,155.175,155.525,25
20150401|2014-06-27 11:30,27,155.525,155.75,155,155.25,163
20150401|2014-06-27 12:00,27,155.15,155.575,154.975,155.575,77
20150401|2014-06-27 12:30,27,155.325,155.575,155.175,155.175,153
20150401|2014-06-27 13:00,27,155.375,155.55,155.325,155.375,47
20150401|2014-06-27 13:30,27,155.475,155.55,155.425,155.55,22
20150401|2014-06-30 09:00,30,155.775,156.275,155.75,155.95,205
20150401|2014-06-30 09:30,30,155.85,155.85,154.375,154.5,120
20150401|2014-06-30 10:00,30,154.725,154.75,154,154.375,78
20150401|2014-06-30 10:30,30,154.25,154.725,154.25,154.7,23
20150401|2014-06-30 11:00,30,154.55,155.075,154.475,155,38
20150401|2014-06-30 11:30,30,155.05,155.2,154.7,154.7,19
20150401|2014-06-30 12:00,30,154.975,154.975,154.35,154.35,21
20150401|2014-06-30 12:30,30,154.275,154.7,154.275,154.55,168
20150401|2014-06-30 13:00,30,154.625,155,154.6,155,66
20150401|2014-06-30 13:30,30,154.925,154.925,154.75,154.75,11
20150401|2014-06-30 14:00,30,154.9,154.975,154.9,154.975,3
20150401|2014-06-30 14:30,30,154.9,154.9,154.9,154.9,2
20150401|2014-06-30 17:30,1,155.25,155.25,155.25,155.25,1
20150401|2014-06-30 19:00,1,155.2,155.35,155.2,155.35,7
20150401|2014-06-30 19:30,1,155.4,155.45,155.4,155.45,13
20150401|2014-06-30 20:00,1,155.475,155.475,155.475,155.475,1
20150401|2014-06-30 21:00,1,155.775,155.825,155.725,155.725,19
20150401|2014-06-30 22:00,1,155.8,155.8,155.8,155.8,1
20150401|2014-07-01 02:00,1,155.625,155.625,155.525,155.525,13
20150401|2014-07-01 02:30,1,155.525,155.525,155.525,155.525,7
20150401|2014-07-01 05:00,1,155.2,155.2,155.2,155.2,1
20150401|2014-07-01 05:30,1,155.275,155.275,155.275,155.275,4
20150401|2014-07-01 06:30,1,155.65,155.65,155.525,155.525,5
20150401|2014-07-01 07:00,1,155.725,155.75,155.725,155.75,7
20150401|2014-07-01 07:30,1,155.8,156,155.75,156,23
20150401|2014-07-01 08:00,1,155.95,155.95,155.9,155.9,15
20150401|2014-07-01 08:30,1,155.975,156.05,155.975,156,32
20150401|2014-07-01 09:00,1,155.925,156.1,155.5,155.5,221
20150401|2014-07-01 09:30,1,155.525,155.9,155.525,155.7,67
20150401|2014-07-01 10:00,1,155.8,155.8,155.375,155.4,106
20150401|2014-07-01 10:30,1,155.4,155.825,155.4,155.75,66
20150401|2014-07-01 11:00,1,155.925,156.175,155.85,156.125,46
20150401|2014-07-01 11:30,1,156.175,156.175,156,156,74
20150401|2014-07-01 12:00,1,156,156.175,155.975,156.175,134
20150401|2014-07-01 12:30,1,156.175,156.175,156.025,156.125,113
20150401|2014-07-01 13:00,1,156.15,156.3,156.075,156.225,126
20150401|2014-07-01 13:30,1,156.2,156.225,156.15,156.15,6
20150401|2014-07-01 14:30,1,156.25,156.25,156.175,156.225,5
20150401|2014-07-01 15:30,1,156.2,156.2,156.2,156.2,1
20150401|2014-07-01 18:00,2,156,156,156,156,4
20150401|2014-07-01 18:30,2,156,156,156,156,11
20150401|2014-07-01 19:00,2,156.35,156.45,156.35,156.45,12
20150401|2014-07-01 19:30,2,156.325,156.325,156.325,156.325,1
20150401|2014-07-01 20:00,2,156.225,156.225,156.225,156.225,1
20150401|2014-07-01 23:30,2,156.45,156.45,156.45,156.45,2
20150401|2014-07-02 00:00,2,156.45,156.45,156.45,156.45,4
20150401|2014-07-02 01:30,2,156.375,156.375,156.375,156.375,1
20150401|2014-07-02 04:00,2,156.45,156.5,156.45,156.5,4
20150401|2014-07-02 06:30,2,156.375,156.375,156.2,156.2,5
20150401|2014-07-02 07:00,2,156.4,156.525,156.4,156.525,13
20150401|2014-07-02 07:30,2,156.475,156.475,156.35,156.4,18
20150401|2014-07-02 08:00,2,156.45,156.75,156.45,156.75,12
20150401|2014-07-02 08:30,2,156.65,156.675,156.45,156.65,27
20150401|2014-07-02 09:00,2,156.625,156.625,156.25,156.5,198
20150401|2014-07-02 09:30,2,156.5,156.65,156.375,156.475,42
20150401|2014-07-02 10:00,2,156.475,156.475,155.25,155.3,92
20150401|2014-07-02 10:30,2,155.4,155.925,155.2,155.75,60
20150401|2014-07-02 11:00,2,155.825,156.075,155.825,155.925,29
20150401|2014-07-02 11:30,2,155.65,155.65,155.3,155.5,19
20150401|2014-07-02 12:00,2,155.375,155.8,155.375,155.8,27
20150401|2014-07-02 12:30,2,155.775,156.175,155.775,156.175,56
20150401|2014-07-02 13:00,2,156.175,156.375,156.1,156.3,64
20150401|2014-07-02 13:30,2,156.5,156.775,156.45,156.7,73
20150401|2014-07-02 14:00,2,156.75,157.25,156.7,157.25,92
20150401|2014-07-02 14:30,2,157.275,157.275,156.7,156.775,35
20150401|2014-07-02 15:00,2,157,157.1,157,157.05,8
20150401|2014-07-02 15:30,2,156.85,156.875,156.725,156.85,29
20150401|2014-07-02 17:00,3,156.725,156.775,156.725,156.775,3
20150401|2014-07-02 18:30,3,156.625,156.625,156.6,156.6,3
20150401|2014-07-02 19:30,3,156.875,156.95,156.875,156.95,3
20150401|2014-07-02 20:30,3,156.8,156.8,156.75,156.75,2
20150401|2014-07-02 21:00,3,156.875,156.95,156.825,156.9,7
20150401|2014-07-02 22:30,3,156.975,156.975,156.925,156.925,3
20150401|2014-07-03 06:00,3,156.225,156.225,156.225,156.225,2
20150401|2014-07-03 07:00,3,156.325,156.325,156.325,156.325,1
20150401|2014-07-03 07:30,3,156.425,156.45,156.425,156.45,2
20150401|2014-07-03 08:00,3,156.425,156.575,156.375,156.575,17
20150401|2014-07-03 08:30,3,156.55,156.575,156.25,156.3,61
20150401|2014-07-03 09:00,3,156.475,156.475,156.15,156.175,98
20150401|2014-07-03 09:30,3,156.075,156.25,156.05,156.05,152
20150401|2014-07-03 10:00,3,156.1,156.175,156.025,156.05,35
20150401|2014-07-03 10:30,3,156.025,156.25,156,156.2,114
20150401|2014-07-03 11:00,3,156.2,156.225,156.1,156.225,146
20150401|2014-07-03 11:30,3,156.2,156.3,156.025,156.3,399
20150401|2014-07-03 12:00,3,156.15,156.2,156.075,156.1,12
20150401|2014-07-07 09:00,7,156.15,156.5,156.1,156.15,226
20150401|2014-07-07 09:30,7,156.175,156.475,156.125,156.475,224
20150401|2014-07-07 10:00,7,156.475,156.55,156.3,156.35,161
20150401|2014-07-07 10:30,7,156.35,156.4,155.725,155.875,105
20150401|2014-07-07 11:00,7,155.85,155.975,155.75,155.75,52
20150401|2014-07-07 11:30,7,155.75,155.9,155.2,155.225,92
20150401|2014-07-07 12:00,7,155.175,155.55,155.075,155.325,83
20150401|2014-07-07 12:30,7,155.375,155.625,155.15,155.375,145
20150401|2014-07-07 13:00,7,155.35,155.375,155.175,155.2,78
20150401|2014-07-07 13:30,7,155.25,155.325,155.25,155.325,4
20150401|2014-07-07 14:00,7,155.325,155.325,155.325,155.325,1
20150401|2014-07-07 14:30,7,155.375,155.375,155.375,155.375,1
20150401|2014-07-07 15:30,7,155.425,155.425,155.4,155.4,5
20150401|2014-07-07 17:00,8,155.25,155.25,155.1,155.1,4
20150401|2014-07-07 17:30,8,155.175,155.225,155,155.225,18
20150401|2014-07-07 18:30,8,155,155,154.95,154.95,5
20150401|2014-07-08 04:30,8,155.3,155.3,155.3,155.3,2
20150401|2014-07-08 05:00,8,155.3,155.3,155.3,155.3,1
20150401|2014-07-08 06:00,8,155.4,155.4,155.225,155.225,2
20150401|2014-07-08 07:00,8,155.375,155.4,155.375,155.4,10
20150401|2014-07-08 07:30,8,155.275,155.275,155.25,155.25,2
20150401|2014-07-08 08:00,8,155.075,155.075,154.625,154.625,14
20150401|2014-07-08 08:30,8,154.65,154.95,154.625,154.825,14
20150401|2014-07-08 09:00,8,154.8,154.8,154.4,154.575,149
20150401|2014-07-08 09:30,8,154.6,155.125,154.6,155.1,142
20150401|2014-07-08 10:00,8,155.1,155.125,154.675,154.725,94
20150401|2014-07-08 10:30,8,154.75,154.95,154.75,154.875,12
20150401|2014-07-08 11:00,8,154.9,154.975,154.825,154.975,13
20150401|2014-07-08 11:30,8,154.9,154.9,154.8,154.85,8
20150401|2014-07-08 12:00,8,154.8,154.9,154.775,154.85,104
20150401|2014-07-08 12:30,8,154.75,155.15,154.75,155.075,62
20150401|2014-07-08 13:00,8,155.025,155.075,155,155.075,28
20150401|2014-07-08 13:30,8,155.1,155.175,155.1,155.175,5
20150401|2014-07-08 14:00,8,155.15,155.15,155.025,155.025,3
20150401|2014-07-08 15:00,8,155.2,155.2,155.1,155.1,6
20150401|2014-07-08 15:30,8,155.25,155.25,155.25,155.25,2
20150401|2014-07-08 17:30,9,155.35,155.4,155.35,155.4,2
20150401|2014-07-08 19:00,9,155.45,155.45,155.45,155.45,1
20150401|2014-07-08 19:30,9,155.475,155.475,155.475,155.475,1
20150401|2014-07-08 21:00,9,155.375,155.375,155.375,155.375,2
20150401|2014-07-08 21:30,9,155.3,155.3,155.25,155.25,3
20150401|2014-07-08 23:00,9,155.375,155.375,155.375,155.375,1
20150401|2014-07-08 23:30,9,155.4,155.4,155.4,155.4,1
20150401|2014-07-09 02:00,9,155.475,155.475,155.475,155.475,1
20150401|2014-07-09 03:00,9,155.475,155.5,155.475,155.5,2
20150401|2014-07-09 06:00,9,155.575,155.7,155.575,155.7,4
20150401|2014-07-09 06:30,9,155.775,155.925,155.775,155.925,9
20150401|2014-07-09 07:00,9,155.775,155.9,155.775,155.875,7
20150401|2014-07-09 07:30,9,155.825,155.925,155.8,155.925,16
20150401|2014-07-09 08:00,9,155.925,156.075,155.9,156,164
20150401|2014-07-09 08:30,9,156.175,156.225,155.95,156.125,9
20150401|2014-07-09 09:00,9,156.125,156.25,155.775,155.85,165
20150401|2014-07-09 09:30,9,155.75,155.85,155.325,155.65,26
20150401|2014-07-09 10:00,9,155.675,155.675,154.8,154.8,59
20150401|2014-07-09 10:30,9,154.725,154.925,154.2,154.25,65
20150401|2014-07-09 11:00,9,154.275,154.725,153.95,154,185
20150401|2014-07-09 11:30,9,153.925,153.925,152.55,152.575,147
20150401|2014-07-09 12:00,9,152.625,153,152.45,153,115
20150401|2014-07-09 12:30,9,153.3,153.8,153.1,153.575,257
20150401|2014-07-09 13:00,9,153.475,153.525,153.25,153.475,77
20150401|2014-07-09 13:30,9,153.55,153.55,153.4,153.55,4
20150401|2014-07-09 14:00,9,153.55,153.55,153.475,153.475,11
20150401|2014-07-09 14:30,9,153.5,153.575,153.5,153.575,2
20150401|2014-07-09 15:00,9,153.625,153.65,153.6,153.625,16
20150401|2014-07-09 15:30,9,153.625,153.65,153.575,153.625,74
20150401|2014-07-09 17:30,10,153.9,153.975,153.9,153.975,14
20150401|2014-07-09 18:00,10,153.825,153.825,153.825,153.825,4
20150401|2014-07-09 18:30,10,153.825,153.825,153.775,153.775,3
20150401|2014-07-09 19:00,10,153.675,153.85,153.675,153.85,6
20150401|2014-07-09 20:30,10,153.75,153.75,153.75,153.75,1
20150401|2014-07-09 22:00,10,153.7,153.7,153.7,153.7,1
20150401|2014-07-10 02:00,10,153.7,153.7,153.7,153.7,1
20150401|2014-07-10 02:30,10,153.725,153.725,153.725,153.725,1
20150401|2014-07-10 04:00,10,153.575,153.575,153.525,153.525,7
20150401|2014-07-10 04:30,10,153.55,153.55,153.55,153.55,1
20150401|2014-07-10 05:30,10,153.425,153.425,153.325,153.325,10
20150401|2014-07-10 06:00,10,153.5,153.5,153.325,153.4,10
20150401|2014-07-10 06:30,10,153.175,153.35,153.175,153.35,12
20150401|2014-07-10 07:00,10,153.275,153.45,153.275,153.4,11
20150401|2014-07-10 07:30,10,153.1,153.3,152.675,153.3,48
20150401|2014-07-10 08:00,10,153.225,153.225,151.95,152.175,145
20150401|2014-07-10 08:30,10,152.1,152.275,151.6,151.6,107
20150401|2014-07-10 09:00,10,151.55,151.8,150.9,151.05,437
20150401|2014-07-10 09:30,10,151.05,152.25,150.4,152.175,368
20150401|2014-07-10 10:00,10,152.1,152.25,151.7,152.25,195
20150401|2014-07-10 10:30,10,152.25,152.475,151.25,151.775,200
20150401|2014-07-10 11:00,10,151.85,151.85,151.55,151.775,28
20150401|2014-07-10 11:30,10,151.75,151.9,151.525,151.525,39
20150401|2014-07-10 12:00,10,151.55,151.95,151.55,151.7,130
20150401|2014-07-10 12:30,10,151.7,151.975,151.575,151.975,70
20150401|2014-07-10 13:00,10,151.7,151.75,151.525,151.575,27
20150401|2014-07-10 13:30,10,151.7,151.9,151.7,151.9,10
20150401|2014-07-10 14:00,10,151.75,151.75,151.725,151.725,3
20150401|2014-07-10 14:30,10,151.7,151.7,151.6,151.6,4
20150401|2014-07-10 15:30,10,151.575,151.775,151.55,151.775,12
20150401|2014-07-10 17:00,11,151.75,151.8,151.275,151.425,20
20150401|2014-07-10 17:30,11,151.475,151.75,151.25,151.75,31
20150401|2014-07-10 18:00,11,151.85,151.85,151.85,151.85,1
20150401|2014-07-10 19:00,11,151.575,151.575,151.225,151.225,56
20150401|2014-07-10 19:30,11,151.375,151.375,151.375,151.375,1
20150401|2014-07-10 20:00,11,151.35,151.35,151.25,151.25,6
20150401|2014-07-10 20:30,11,151.25,151.3,151.25,151.275,4
20150401|2014-07-10 21:00,11,151.25,151.25,151.25,151.25,1
20150401|2014-07-10 22:00,11,151.25,151.3,151.2,151.2,8
20150401|2014-07-10 23:30,11,151.25,151.25,151.25,151.25,2
20150401|2014-07-11 04:30,11,151.25,151.275,151.25,151.275,3
20150401|2014-07-11 05:00,11,151.375,151.375,151.375,151.375,2
20150401|2014-07-11 05:30,11,151.375,151.425,151.375,151.425,4
20150401|2014-07-11 06:00,11,151.4,151.675,151.4,151.675,7
20150401|2014-07-11 06:30,11,151.7,151.775,151.625,151.775,4
20150401|2014-07-11 07:00,11,151.775,151.825,151.7,151.75,14
20150401|2014-07-11 07:30,11,151.75,151.9,151.75,151.9,10
20150401|2014-07-11 08:00,11,151.725,151.925,151.675,151.75,83
20150401|2014-07-11 08:30,11,151.8,151.85,151.675,151.675,21
20150401|2014-07-11 09:00,11,151.625,151.8,151.3,151.3,72
20150401|2014-07-11 09:30,11,151.25,151.3,150.925,151.075,134
20150401|2014-07-11 10:00,11,151.075,151.15,150.925,151.025,82
20150401|2014-07-11 10:30,11,151,151.575,151,151.4,307
20150401|2014-07-11 11:00,11,151.375,151.475,151.175,151.475,64
20150401|2014-07-11 11:30,11,151.5,151.625,151.375,151.375,49
20150401|2014-07-11 12:00,11,151.35,152.125,151.35,151.8,114
20150401|2014-07-11 12:30,11,152.075,152.85,152.075,152.825,137
20150401|2014-07-11 13:00,11,152.875,153.125,152.8,152.9,106
20150401|2014-07-11 13:30,11,153.025,153.025,152.75,152.75,4
20150401|2014-07-14 09:00,14,152.95,153.225,152.5,152.7,136
20150401|2014-07-14 09:30,14,152.5,152.525,151.85,151.85,58
20150401|2014-07-14 10:00,14,151.85,151.95,151.425,151.575,29
20150401|2014-07-14 10:30,14,151.675,152.325,151.675,152.325,37
20150401|2014-07-14 11:00,14,152.5,152.625,152.425,152.625,37
20150401|2014-07-14 11:30,14,152.4,152.625,152.125,152.325,33
20150401|2014-07-14 12:00,14,152.15,152.15,151.875,151.875,17
20150401|2014-07-14 12:30,14,151.825,152.25,151.75,151.75,87
20150401|2014-07-14 13:00,14,151.8,152.125,151.8,152.125,25
20150401|2014-07-14 13:30,14,152.15,152.15,152.15,152.15,1
20150401|2014-07-14 14:30,14,152.075,152.075,152.075,152.075,3
20150401|2014-07-14 15:00,14,151.9,151.9,151.9,151.9,1
20150401|2014-07-14 17:00,15,151.9,152.05,151.9,152,11
20150401|2014-07-14 17:30,15,152,152,152,152,11
20150401|2014-07-14 18:30,15,152.125,152.125,152.125,152.125,1
20150401|2014-07-14 20:30,15,152.275,152.275,152.275,152.275,1
20150401|2014-07-15 06:30,15,152.25,152.25,152.25,152.25,1
20150401|2014-07-15 07:00,15,152.275,152.5,152.275,152.5,12
20150401|2014-07-15 07:30,15,152.5,152.55,152.5,152.55,9
20150401|2014-07-15 08:00,15,152.45,152.45,152.45,152.45,10
20150401|2014-07-15 08:30,15,152.5,152.6,152.5,152.6,23
20150401|2014-07-15 09:00,15,152.6,152.85,152.45,152.6,100
20150401|2014-07-15 09:30,15,152.6,152.9,152.3,152.55,70
20150401|2014-07-15 10:00,15,152.4,152.4,152.175,152.225,85
20150401|2014-07-15 10:30,15,152.175,152.25,151.925,152.25,140
20150401|2014-07-15 11:00,15,152.225,152.625,152.05,152.6,157
20150401|2014-07-15 11:30,15,152.625,152.7,152.35,152.475,182
20150401|2014-07-15 12:00,15,152.475,152.525,152.35,152.375,74
20150401|2014-07-15 12:30,15,152.4,152.525,152.3,152.525,55
20150401|2014-07-15 13:00,15,152.5,152.6,152.425,152.6,121
20150401|2014-07-15 13:30,15,152.45,152.45,152.45,152.45,4
20150401|2014-07-15 14:30,15,152.5,152.5,152.475,152.475,2
20150401|2014-07-15 15:30,15,152.525,152.525,152.475,152.5,7
20150401|2014-07-15 19:00,16,152.275,152.275,152.25,152.25,3
20150401|2014-07-16 01:30,16,152.375,152.375,152.375,152.375,1
20150401|2014-07-16 03:30,16,152.4,152.4,152.4,152.4,1
20150401|2014-07-16 04:00,16,152.4,152.4,152.375,152.375,3
20150401|2014-07-16 04:30,16,152.4,152.4,152.4,152.4,3
20150401|2014-07-16 05:00,16,152.4,152.4,152.4,152.4,3
20150401|2014-07-16 06:00,16,152.4,152.4,152.3,152.3,2
20150401|2014-07-16 06:30,16,152.275,152.275,152.125,152.125,4
20150401|2014-07-16 07:00,16,152.125,152.125,152.125,152.125,5
20150401|2014-07-16 07:30,16,152.1,152.1,152.1,152.1,1
20150401|2014-07-16 08:00,16,152.075,152.075,151.825,151.925,18
20150401|2014-07-16 08:30,16,151.975,151.975,151.875,151.9,11
20150401|2014-07-16 09:00,16,151.9,151.975,151.5,151.975,80
20150401|2014-07-16 09:30,16,151.975,152,151.5,151.825,113
20150401|2014-07-16 10:00,16,151.9,151.9,151.575,151.7,54
20150401|2014-07-16 10:30,16,151.65,151.725,151.525,151.7,40
20150401|2014-07-16 11:00,16,151.625,151.725,151.525,151.525,31
20150401|2014-07-16 11:30,16,151.575,152,151.575,151.675,51
20150401|2014-07-16 12:00,16,151.7,151.9,151.65,151.85,93
20150401|2014-07-16 12:30,16,151.65,152,151.65,152,75
20150401|2014-07-16 13:00,16,152,152.15,151.825,152.15,49
20150401|2014-07-16 13:30,16,152.15,152.25,152.15,152.15,19
20150401|2014-07-16 14:00,16,152.25,152.35,152,152.05,62
20150401|2014-07-16 14:30,16,152.15,152.425,152.15,152.375,27
20150401|2014-07-16 15:00,16,152.2,152.325,152.2,152.3,6
20150401|2014-07-16 15:30,16,152.125,152.35,152.125,152.35,8
20150401|2014-07-16 17:00,17,152.5,152.75,152.5,152.6,6
20150401|2014-07-16 18:00,17,152.5,152.5,152.425,152.425,21
20150401|2014-07-16 19:00,17,152.425,152.425,152.425,152.425,1
20150401|2014-07-16 19:30,17,152.55,152.55,152.55,152.55,1
20150401|2014-07-16 21:00,17,152.4,152.4,152.375,152.375,2
20150401|2014-07-16 21:30,17,152.375,152.375,152.375,152.375,1
20150401|2014-07-16 22:00,17,152.55,152.7,152.55,152.7,10
20150401|2014-07-17 04:00,17,152.475,152.475,152.475,152.475,1
20150401|2014-07-17 04:30,17,152.425,152.55,152.425,152.55,4
20150401|2014-07-17 05:30,17,152.55,152.55,152.55,152.55,1
20150401|2014-07-17 06:30,17,152.55,152.575,152.55,152.575,2
20150401|2014-07-17 07:00,17,152.7,152.7,152.7,152.7,2
20150401|2014-07-17 07:30,17,152.7,152.7,152.7,152.7,3
20150401|2014-07-17 08:00,17,152.775,152.95,152.775,152.95,24
20150401|2014-07-17 08:30,17,152.9,153.375,152.9,153.375,26
20150401|2014-07-17 09:00,17,153.35,153.425,152.8,153.15,99
20150401|2014-07-17 09:30,17,153.275,153.5,153.15,153.15,65
20150401|2014-07-17 10:00,17,153.25,153.35,153.025,153.125,33
20150401|2014-07-17 10:30,17,153.125,153.25,153,153.2,21
20150401|2014-07-17 11:00,17,153.175,153.25,153.175,153.25,22
20150401|2014-07-17 11:30,17,153.25,153.675,153.2,153.65,27
20150401|2014-07-17 12:00,17,153.6,153.6,153.2,153.275,35
20150401|2014-07-17 12:30,17,153.3,154,153.2,153.975,187
20150401|2014-07-17 13:00,17,154,154.175,153.625,153.625,168
20150401|2014-07-17 13:30,17,153.725,153.725,153.5,153.5,11
20150401|2014-07-17 14:00,17,153.45,153.45,153.425,153.425,6
20150401|2014-07-17 14:30,17,153.375,153.5,153.325,153.325,9
20150401|2014-07-17 15:00,17,153.3,153.3,153.15,153.15,9
20150401|2014-07-17 15:30,17,153.1,153.1,153.1,153.1,9
20150401|2014-07-17 17:00,18,153.35,153.375,153.1,153.1,7
20150401|2014-07-17 18:00,18,153.25,153.45,153.25,153.45,4
20150401|2014-07-17 19:00,18,153,153,153,153,1
20150401|2014-07-18 03:30,18,153.2,153.2,153.2,153.2,2
20150401|2014-07-18 05:00,18,153.225,153.275,153.05,153.2,12
20150401|2014-07-18 07:00,18,153.425,153.425,153.425,153.425,1
20150401|2014-07-18 07:30,18,153.425,153.425,153.425,153.425,1
20150401|2014-07-18 08:00,18,153.475,153.575,153.475,153.55,14
20150401|2014-07-18 08:30,18,153.55,153.75,153.55,153.75,84
20150401|2014-07-18 09:00,18,153.6,154.025,153.6,154.025,194
20150401|2014-07-18 09:30,18,154.025,154.25,153.825,154.1,119
20150401|2014-07-18 10:00,18,154.1,154.1,154.05,154.075,12
20150401|2014-07-18 10:30,18,154.075,154.075,154.025,154.025,9
20150401|2014-07-18 11:00,18,154.075,154.225,153.95,154.15,63
20150401|2014-07-18 11:30,18,154.25,154.25,154.05,154.05,15
20150401|2014-07-18 12:00,18,154.125,154.225,153.875,154,90
20150401|2014-07-18 12:30,18,154.075,154.175,153.825,153.85,83
20150401|2014-07-18 13:00,18,153.975,154.025,153.75,153.8,113
20150401|2014-07-18 13:30,18,153.8,153.9,153.8,153.9,5
20150401|2014-07-21 09:00,21,154.225,154.325,153.625,154,66
20150401|2014-07-21 09:30,21,154,154.275,153.875,154.275,54
20150401|2014-07-21 10:00,21,154.325,154.475,154.275,154.475,41
20150401|2014-07-21 10:30,21,154.4,154.525,154.125,154.15,73
20150401|2014-07-21 11:00,21,154.075,154.65,153.825,154.275,107
20150401|2014-07-21 11:30,21,154.3,154.65,154.275,154.5,131
20150401|2014-07-21 12:00,21,154.375,154.55,154.35,154.425,47
20150401|2014-07-21 12:30,21,154.35,154.625,154.225,154.625,45
20150401|2014-07-21 13:00,21,154.575,154.6,154.5,154.55,25
20150401|2014-07-21 13:30,21,154.425,154.575,154.4,154.55,23
20150401|2014-07-21 14:00,21,154.55,154.55,154.4,154.4,11
20150401|2014-07-21 14:30,21,154.475,154.5,154.475,154.5,3
20150401|2014-07-21 15:00,21,154.4,154.4,154.4,154.4,3
20150401|2014-07-21 15:30,21,154.5,154.5,154.5,154.5,1
20150401|2014-07-21 17:00,22,154.4,154.4,154.4,154.4,1
20150401|2014-07-21 18:30,22,154.65,154.7,154.65,154.7,2
20150401|2014-07-22 05:30,22,154.65,154.65,154.6,154.6,9
20150401|2014-07-22 06:00,22,154.7,154.7,154.7,154.7,2
20150401|2014-07-22 06:30,22,154.825,154.95,154.825,154.95,3
20150401|2014-07-22 07:00,22,154.875,155,154.875,155,45
20150401|2014-07-22 07:30,22,155,155,154.975,155,19
20150401|2014-07-22 08:00,22,155.125,155.4,155.05,155.25,42
20150401|2014-07-22 08:30,22,155.075,155.375,155.075,155.275,12
20150401|2014-07-22 09:00,22,155.25,155.425,155.1,155.425,58
20150401|2014-07-22 09:30,22,155.45,155.825,155.375,155.475,704
20150401|2014-07-22 10:00,22,155.4,155.525,155.35,155.375,148
20150401|2014-07-22 10:30,22,155.5,155.85,155.4,155.85,211
20150401|2014-07-22 11:00,22,155.825,155.975,155.575,155.8,431
20150401|2014-07-22 11:30,22,155.85,156.15,155.825,155.975,272
20150401|2014-07-22 12:00,22,155.975,156.25,155.975,156.175,56
20150401|2014-07-22 12:30,22,156.225,156.225,156.075,156.2,31
20150401|2014-07-22 13:00,22,156.2,156.3,156.05,156.3,61
20150401|2014-07-22 14:00,22,156.3,156.3,156.3,156.3,10
20150401|2014-07-22 14:30,22,156.3,156.3,156.225,156.225,5
20150401|2014-07-22 15:00,22,156.05,156.05,155.55,155.55,3
20150401|2014-07-22 15:30,22,156.225,156.35,156,156.35,42
20150401|2014-07-22 17:00,23,156.15,156.15,155.95,155.95,6
20150401|2014-07-22 17:30,23,155.75,155.75,155.75,155.75,2
20150401|2014-07-22 18:00,23,155.775,155.775,155.775,155.775,10
20150401|2014-07-22 19:00,23,155.85,155.975,155.85,155.975,19
20150401|2014-07-23 01:30,23,155.825,155.85,155.725,155.825,8
20150401|2014-07-23 03:30,23,156,156,156,156,1
20150401|2014-07-23 04:00,23,156.05,156.05,156.05,156.05,2
20150401|2014-07-23 04:30,23,156.075,156.075,156.075,156.075,2
20150401|2014-07-23 05:00,23,156.15,156.175,156.15,156.175,2
20150401|2014-07-23 06:00,23,156.225,156.25,156.225,156.25,2
20150401|2014-07-23 06:30,23,156.25,156.25,156.25,156.25,12
20150401|2014-07-23 07:00,23,156.325,156.525,156.325,156.525,35
20150401|2014-07-23 07:30,23,156.5,156.7,156.5,156.65,33
20150401|2014-07-23 08:00,23,156.65,156.7,156.6,156.65,18
20150401|2014-07-23 08:30,23,156.65,156.975,156.65,156.925,146
20150401|2014-07-23 09:00,23,156.925,156.925,155.2,155.75,434
20150401|2014-07-23 09:30,23,155.5,155.5,154,154.3,340
20150401|2014-07-23 10:00,23,154.275,154.775,154.075,154.475,117
20150401|2014-07-23 10:30,23,154.45,154.675,154.125,154.5,247
20150401|2014-07-23 11:00,23,154.4,154.5,154.25,154.4,41
20150401|2014-07-23 11:30,23,154.6,155.175,154.6,155.125,93
20150401|2014-07-23 12:00,23,154.9,155.05,154.85,154.9,190
20150401|2014-07-23 12:30,23,154.975,154.975,154.6,154.85,216
20150401|2014-07-23 13:00,23,154.85,154.9,154.65,154.85,119
20150401|2014-07-23 13:30,23,154.85,154.85,154.825,154.825,6
20150401|2014-07-23 14:00,23,154.825,154.825,154.75,154.75,8
20150401|2014-07-23 14:30,23,154.8,154.9,154.775,154.9,7
20150401|2014-07-23 15:00,23,154.9,155.1,154.9,155.025,5
20150401|2014-07-23 15:30,23,154.925,154.925,154.925,154.925,2
20150401|2014-07-23 17:00,24,155.125,155.25,155.125,155.25,14
20150401|2014-07-23 17:30,24,155.3,155.3,155.3,155.3,3
20150401|2014-07-23 18:00,24,155.175,155.275,155.15,155.275,8
20150401|2014-07-23 18:30,24,155.15,155.3,155.15,155.3,18
20150401|2014-07-23 19:00,24,155.4,155.4,155.4,155.4,2
20150401|2014-07-23 19:30,24,155.375,155.5,155.375,155.5,2
20150401|2014-07-23 20:00,24,155.5,155.6,155.5,155.6,16
20150401|2014-07-23 20:30,24,155.6,155.675,155.6,155.675,9
20150401|2014-07-23 21:00,24,155.7,155.8,155.7,155.775,6
20150401|2014-07-23 21:30,24,155.8,155.8,155.8,155.8,2
20150401|2014-07-23 22:00,24,155.7,155.825,155.7,155.825,12
20150401|2014-07-23 23:30,24,155.55,155.55,155.55,155.55,1
20150401|2014-07-24 00:30,24,155.875,155.875,155.875,155.875,1
20150401|2014-07-24 02:00,24,155.9,155.9,155.9,155.9,6
20150401|2014-07-24 03:30,24,155.675,155.675,155.675,155.675,2
20150401|2014-07-24 06:30,24,155.425,155.425,155.075,155.075,19
20150401|2014-07-24 07:00,24,155.225,155.25,155.2,155.25,18
20150401|2014-07-24 07:30,24,155.425,155.85,155.425,155.825,37
20150401|2014-07-24 08:00,24,155.925,155.975,155.55,155.575,83
20150401|2014-07-24 08:30,24,155.575,155.75,154.85,155.375,252
20150401|2014-07-24 09:00,24,155.4,155.4,154.2,154.25,206
20150401|2014-07-24 09:30,24,154.15,154.325,153,153,168
20150401|2014-07-24 10:00,24,153.15,154.325,153.125,154.3,82
20150401|2014-07-24 10:30,24,154.225,154.6,154.225,154.6,111
20150401|2014-07-24 11:00,24,154.8,155.25,154.775,155.075,145
20150401|2014-07-24 11:30,24,155.05,155.65,155.05,155.625,126
20150401|2014-07-24 12:00,24,155.575,155.625,155,155.15,145
20150401|2014-07-24 12:30,24,155.15,155.45,154.75,155.45,116
20150401|2014-07-24 13:00,24,155.4,155.45,155.325,155.45,71
20150401|2014-07-24 13:30,24,155.425,155.45,155.35,155.35,22
20150401|2014-07-24 14:00,24,155.35,155.425,155.35,155.425,7
20150401|2014-07-24 14:30,24,155.425,155.6,155.425,155.6,22
20150401|2014-07-24 15:00,24,155.425,155.45,155.425,155.45,2
20150401|2014-07-24 15:30,24,155.525,155.525,155.45,155.45,11
20150401|2014-07-24 21:00,25,155.575,155.575,155.575,155.575,1
20150401|2014-07-24 22:30,25,155.35,155.35,155.35,155.35,4
20150401|2014-07-25 00:00,25,155.525,155.525,155.475,155.475,2
20150401|2014-07-25 03:30,25,155.15,155.15,155.15,155.15,2
20150401|2014-07-25 05:00,25,155.05,155.05,155.05,155.05,1
20150401|2014-07-25 06:30,25,155.175,155.375,155.175,155.35,3
20150401|2014-07-25 07:00,25,155.525,155.85,155.525,155.6,22
20150401|2014-07-25 07:30,25,155.85,155.85,155.575,155.575,9
20150401|2014-07-25 08:00,25,155.65,155.65,155.625,155.65,25
20150401|2014-07-25 08:30,25,155.375,155.7,155.3,155.6,52
20150401|2014-07-25 09:00,25,155.55,155.975,155.475,155.75,117
20150401|2014-07-25 09:30,25,155.7,155.825,155.475,155.475,80
20150401|2014-07-25 10:00,25,155.525,155.65,155.225,155.3,56
20150401|2014-07-25 10:30,25,155.2,155.55,155.175,155.55,50
20150401|2014-07-25 11:00,25,155.55,155.8,155.45,155.775,134
20150401|2014-07-25 11:30,25,155.775,155.925,155.675,155.925,117
20150401|2014-07-25 12:00,25,155.925,156,155.875,155.975,266
20150401|2014-07-25 12:30,25,156,156.25,155.95,156.225,271
20150401|2014-07-25 13:00,25,156.075,156.15,155.85,155.85,66
20150401|2014-07-25 13:30,25,155.85,156.05,155.85,155.875,11
20150401|2014-07-28 09:00,28,156.3,157.3,156.25,157.3,422
20150401|2014-07-28 09:30,28,157.2,157.45,156.925,156.925,139
20150401|2014-07-28 10:00,28,156.725,157.225,156.6,157.025,156
20150401|2014-07-28 10:30,28,157.025,157.025,156.3,156.3,66
20150401|2014-07-28 11:00,28,156.15,156.3,155.95,156.2,60
20150401|2014-07-28 11:30,28,156.3,156.7,156.3,156.6,53
20150401|2014-07-28 12:00,28,156.625,157,156.45,157,81
20150401|2014-07-28 12:30,28,156.925,157.275,156.9,157.25,288
20150401|2014-07-28 13:00,28,157.2,157.2,156.775,156.925,128
20150401|2014-07-28 13:30,28,156.925,156.95,156.9,156.925,6
20150401|2014-07-28 14:00,28,156.95,156.95,156.95,156.95,4
20150401|2014-07-28 14:30,28,157.125,157.275,157.1,157.275,32
20150401|2014-07-28 15:00,28,157.2,157.325,157.2,157.3,18
20150401|2014-07-28 15:30,28,157.375,157.475,157.225,157.475,29
20150401|2014-07-28 19:30,29,157.4,157.4,157.4,157.4,10
20150401|2014-07-28 20:00,29,157.4,157.4,157.4,157.4,5
20150401|2014-07-28 20:30,29,157.4,157.4,157.4,157.4,8
20150401|2014-07-28 21:30,29,157.5,157.5,157.475,157.475,6
20150401|2014-07-28 22:30,29,157.475,157.475,157.475,157.475,5
20150401|2014-07-29 05:00,29,157.475,157.5,157.475,157.5,4
20150401|2014-07-29 06:30,29,157.5,157.5,157.5,157.5,5
20150401|2014-07-29 07:00,29,157.45,157.55,157.4,157.475,22
20150401|2014-07-29 07:30,29,157.5,157.775,157.45,157.575,32
20150401|2014-07-29 08:00,29,157.8,157.8,157.75,157.75,15
20150401|2014-07-29 08:30,29,157.75,157.825,157.55,157.8,86
20150401|2014-07-29 09:00,29,157.725,158,157.725,157.925,301
20150401|2014-07-29 09:30,29,157.9,157.975,157.7,157.825,164
20150401|2014-07-29 10:00,29,157.8,157.825,157.35,157.425,116
20150401|2014-07-29 10:30,29,157.5,157.5,157.175,157.5,100
20150401|2014-07-29 11:00,29,157.45,157.625,157.45,157.575,28
20150401|2014-07-29 11:30,29,157.525,157.6,157.3,157.375,66
20150401|2014-07-29 12:00,29,157.475,157.675,157.475,157.625,58
20150401|2014-07-29 12:30,29,157.825,157.9,157.65,157.675,73
20150401|2014-07-29 13:00,29,157.8,157.825,157.7,157.825,87
20150401|2014-07-29 13:30,29,157.825,157.825,157.8,157.8,3
20150401|2014-07-29 14:00,29,157.75,157.75,157.75,157.75,5
20150401|2014-07-29 14:30,29,157.725,157.725,157.675,157.675,11
20150401|2014-07-29 15:00,29,157.675,157.675,157.675,157.675,1
20150401|2014-07-29 17:00,30,157.525,157.55,157.525,157.55,2
20150401|2014-07-29 18:00,30,157.825,157.825,157.825,157.825,1
20150401|2014-07-29 20:30,30,157.95,157.95,157.925,157.925,4
20150401|2014-07-29 22:00,30,157.95,158,157.95,158,14
20150401|2014-07-30 02:00,30,157.95,157.95,157.95,157.95,1
20150401|2014-07-30 04:00,30,158,158,158,158,1
20150401|2014-07-30 04:30,30,158,158,158,158,2
20150401|2014-07-30 05:00,30,157.95,158,157.95,158,5
20150401|2014-07-30 05:30,30,157.975,157.975,157.975,157.975,5
20150401|2014-07-30 06:00,30,157.975,157.975,157.975,157.975,7
20150401|2014-07-30 06:30,30,157.975,158.2,157.975,158.075,33
20150401|2014-07-30 07:00,30,158.05,158.05,157.975,157.975,4
20150401|2014-07-30 07:30,30,158,158.325,158,158.225,21
20150401|2014-07-30 08:00,30,158.275,158.275,158.075,158.075,32
20150401|2014-07-30 08:30,30,158.2,158.25,157.975,158.1,53
20150401|2014-07-30 09:00,30,158.075,158.4,158.025,158.175,73
20150401|2014-07-30 09:30,30,158.15,158.35,158,158.35,51
20150401|2014-07-30 10:00,30,158.4,158.475,158.3,158.4,56
20150401|2014-07-30 10:30,30,158.475,158.5,158.25,158.475,86
20150401|2014-07-30 11:00,30,158.525,158.625,158.325,158.325,118
20150401|2014-07-30 11:30,30,158.425,158.425,158.15,158.2,38
20150401|2014-07-30 12:00,30,158.325,158.425,158.175,158.425,30
20150401|2014-07-30 12:30,30,158.425,158.625,158.3,158.6,87
20150401|2014-07-30 13:00,30,158.625,158.625,158.475,158.55,33
20150401|2014-07-30 13:30,30,158.475,158.625,158.45,158.5,43
20150401|2014-07-30 14:00,30,158.475,158.475,158.325,158.45,33
20150401|2014-07-30 14:30,30,158.5,158.575,158.475,158.475,10
20150401|2014-07-30 15:00,30,158.525,158.6,158.525,158.6,13
20150401|2014-07-30 15:30,30,158.65,158.65,158.6,158.6,18
20150401|2014-07-30 18:30,31,158.475,158.475,158.45,158.45,6
20150401|2014-07-30 19:00,31,158.5,158.525,158.5,158.525,3
20150401|2014-07-30 19:30,31,158.55,158.575,158.5,158.575,13
20150401|2014-07-30 20:00,31,158.5,158.575,158.5,158.55,33
20150401|2014-07-30 20:30,31,158.55,158.55,158.5,158.55,10
20150401|2014-07-30 21:00,31,158.55,158.55,158.5,158.5,3
20150401|2014-07-30 21:30,31,158.575,158.575,158.525,158.525,5
20150401|2014-07-30 22:00,31,158.55,158.55,158.55,158.55,3
20150401|2014-07-30 22:30,31,158.55,158.65,158.5,158.65,21
20150401|2014-07-30 23:30,31,158.65,158.65,158.65,158.65,4
20150401|2014-07-31 01:00,31,158.65,158.65,158.65,158.65,5
20150401|2014-07-31 02:30,31,158.65,158.65,158.65,158.65,2
20150401|2014-07-31 03:00,31,158.65,158.65,158.65,158.65,2
20150401|2014-07-31 03:30,31,158.65,158.65,158.65,158.65,1
20150401|2014-07-31 04:00,31,158.65,158.65,158.65,158.65,6
20150401|2014-07-31 06:00,31,158.65,158.725,158.575,158.725,22
20150401|2014-07-31 06:30,31,158.65,158.825,158.65,158.825,11
20150401|2014-07-31 07:00,31,158.825,158.85,158.8,158.825,6
20150401|2014-07-31 07:30,31,158.775,158.85,158.65,158.775,44
20150401|2014-07-31 08:00,31,158.775,158.775,157.85,158.05,48
20150401|2014-07-31 08:30,31,158.225,158.475,158.15,158.175,23
20150401|2014-07-31 09:00,31,158.05,158.45,157.875,158.05,101
20150401|2014-07-31 09:30,31,158,158,156.875,157.25,202
20150401|2014-07-31 10:00,31,157.275,157.8,156.85,157.175,96
20150401|2014-07-31 10:30,31,157.05,157.175,156.7,156.775,156
20150401|2014-07-31 11:00,31,156.75,157.25,156.55,157.25,55
20150401|2014-07-31 11:30,31,157.2,157.2,157.025,157.025,14
20150401|2014-07-31 12:00,31,157.2,157.2,156.5,156.625,46
20150401|2014-07-31 12:30,31,156.625,157.075,156.5,157.05,65
20150401|2014-07-31 13:00,31,156.9,156.95,156.85,156.85,42
20150401|2014-07-31 13:30,31,156.825,156.85,156.8,156.8,5
20150401|2014-07-31 14:00,31,156.675,156.7,156.675,156.7,10
20150401|2014-07-31 14:30,31,156.7,156.7,156.35,156.425,32
20150401|2014-07-31 15:00,31,156.375,156.375,156.275,156.275,11
20150401|2014-07-31 15:30,31,156.525,156.625,156.525,156.625,2
20150401|2014-07-31 17:00,1,156.7,156.7,156,156.1,12
20150401|2014-07-31 17:30,1,156.2,156.225,156.2,156.225,6
20150401|2014-07-31 18:00,1,156.35,156.35,156.35,156.35,1
20150401|2014-07-31 18:30,1,156.25,156.25,156.15,156.2,7
20150401|2014-07-31 19:00,1,156.2,156.275,156.125,156.275,13
20150401|2014-07-31 19:30,1,156.325,156.375,156.325,156.375,9
20150401|2014-07-31 20:00,1,156.375,156.375,156.225,156.225,13
20150401|2014-07-31 22:00,1,156.2,156.2,156.2,156.2,1
20150401|2014-07-31 22:30,1,156.2,156.2,156.2,156.2,2
20150401|2014-07-31 23:30,1,156.1,156.1,156.1,156.1,1
20150401|2014-08-01 00:30,1,156.2,156.2,156.2,156.2,6
20150401|2014-08-01 02:30,1,156.175,156.175,156.175,156.175,1
20150401|2014-08-01 03:30,1,156.05,156.05,156.05,156.05,10
20150401|2014-08-01 04:00,1,155.825,155.9,155.8,155.9,3
20150401|2014-08-01 04:30,1,155.875,155.9,155.875,155.9,8
20150401|2014-08-01 05:00,1,155.775,156.025,155.775,156.025,7
20150401|2014-08-01 06:00,1,156.05,156.05,155.95,155.95,3
20150401|2014-08-01 07:00,1,155.775,155.8,155.575,155.575,37
20150401|2014-08-01 07:30,1,155.6,156.325,155.6,155.9,45
20150401|2014-08-01 08:00,1,155.925,155.925,155.525,155.525,46
20150401|2014-08-01 08:30,1,155.65,155.7,155.325,155.6,32
20150401|2014-08-01 09:00,1,155.65,155.825,155.2,155.35,223
20150401|2014-08-01 09:30,1,155.2,155.475,154.825,154.825,52
20150401|2014-08-01 10:00,1,154.85,154.925,154.25,154.25,125
20150401|2014-08-01 10:30,1,154.25,155.45,154.125,155.35,189
20150401|2014-08-01 11:00,1,155.425,155.75,155.275,155.75,158
20150401|2014-08-01 11:30,1,155.7,155.9,155.125,155.25,108
20150401|2014-08-01 12:00,1,155.3,155.55,155.3,155.5,44
20150401|2014-08-01 12:30,1,155.375,155.9,155.05,155.875,152
20150401|2014-08-01 13:00,1,155.85,155.95,155.675,155.675,93
20150401|2014-08-01 13:30,1,155.725,155.75,155.675,155.75,95
20150401|2014-08-04 09:00,4,155.95,155.95,154.6,155,103
20150401|2014-08-04 09:30,4,155.175,155.3,154.825,155.25,71
20150401|2014-08-04 10:00,4,155.25,155.25,154.9,155,69
20150401|2014-08-04 10:30,4,154.95,155.675,154.95,155.6,52
20150401|2014-08-04 11:00,4,155.65,155.75,155.6,155.75,44
20150401|2014-08-04 11:30,4,155.7,156.275,155.7,156.275,86
20150401|2014-08-04 12:00,4,156.25,156.275,155.9,156.225,66
20150401|2014-08-04 12:30,4,156.175,156.2,155.925,156.15,89
20150401|2014-08-04 13:00,4,156.125,156.25,156.1,156.2,26
20150401|2014-08-04 13:30,4,156.3,156.325,156.3,156.325,3
20150401|2014-08-04 14:00,4,156.45,156.45,156.45,156.45,2
20150401|2014-08-04 15:00,4,156.4,156.4,156.4,156.4,2
20150401|2014-08-04 15:30,4,156.5,156.5,156.4,156.4,6
20150401|2014-08-04 20:30,5,156.4,156.45,156.4,156.45,4
20150401|2014-08-05 00:00,5,156.6,156.6,156.6,156.6,1
20150401|2014-08-05 01:30,5,156.45,156.45,156.45,156.45,1
20150401|2014-08-05 04:30,5,156.6,156.6,156.6,156.6,4
20150401|2014-08-05 05:00,5,156.5,156.5,156.5,156.5,2
20150401|2014-08-05 05:30,5,156.475,156.475,156.475,156.475,1
20150401|2014-08-05 06:00,5,156.6,156.6,156.6,156.6,5
20150401|2014-08-05 06:30,5,156.6,156.6,156.6,156.6,2
20150401|2014-08-05 07:00,5,156.6,156.6,156.6,156.6,1
20150401|2014-08-05 07:30,5,156.5,156.925,156.5,156.875,32
20150401|2014-08-05 08:00,5,156.6,156.75,156.6,156.75,17
20150401|2014-08-05 08:30,5,156.65,156.7,156.55,156.65,10
20150401|2014-08-05 09:00,5,156.6,156.6,156,156.05,47
20150401|2014-08-05 09:30,5,156.125,156.4,155.95,156.4,74
20150401|2014-08-05 10:00,5,156.275,156.6,156.275,156.525,26
20150401|2014-08-05 10:30,5,156.5,156.5,156.25,156.25,43
20150401|2014-08-05 11:00,5,156.2,156.225,155.5,155.725,125
20150401|2014-08-05 11:30,5,155.725,155.725,155.525,155.55,252
20150401|2014-08-05 12:00,5,155.525,155.75,155.5,155.6,92
20150401|2014-08-05 12:30,5,155.625,155.7,155.275,155.575,83
20150401|2014-08-05 13:00,5,155.7,155.7,155.55,155.6,34
20150401|2014-08-05 13:30,5,155.55,155.55,155.525,155.525,4
20150401|2014-08-05 14:00,5,155.5,155.525,155.5,155.5,3
20150401|2014-08-05 14:30,5,155.525,155.65,155.525,155.625,10
20150401|2014-08-05 15:00,5,155.7,155.75,155.575,155.675,19
20150401|2014-08-05 15:30,5,155.65,155.725,155.6,155.725,8
20150401|2014-08-05 21:30,6,155.6,155.6,155.6,155.6,2
20150401|2014-08-06 00:00,6,155.625,155.625,155.625,155.625,1
20150401|2014-08-06 03:00,6,155.5,155.5,155.5,155.5,1
20150401|2014-08-06 03:30,6,155.65,155.65,155.65,155.65,1
20150401|2014-08-06 04:30,6,155.55,155.6,155.55,155.6,4
20150401|2014-08-06 05:30,6,155.5,155.5,155.5,155.5,1
20150401|2014-08-06 06:00,6,155.525,155.55,155.525,155.55,8
20150401|2014-08-06 07:30,6,155.5,155.6,155.5,155.6,6
20150401|2014-08-06 08:00,6,155.475,155.475,155.45,155.475,6
20150401|2014-08-06 08:30,6,155.5,155.5,154.975,155.025,34
20150401|2014-08-06 09:00,6,155.15,155.5,155.05,155.2,196
20150401|2014-08-06 09:30,6,154.95,155.025,154.8,154.8,55
20150401|2014-08-06 10:00,6,154.875,155.175,154.825,155.175,75
20150401|2014-08-06 10:30,6,155.15,155.475,155.15,155.475,73
20150401|2014-08-06 11:00,6,155.5,155.6,155.375,155.575,145
20150401|2014-08-06 11:30,6,155.6,155.75,155.55,155.7,149
20150401|2014-08-06 12:00,6,155.7,155.775,155.525,155.75,20
20150401|2014-08-06 12:30,6,155.6,155.775,155.425,155.425,33
20150401|2014-08-06 13:00,6,155.525,155.65,155.475,155.475,46
20150401|2014-08-06 13:30,6,155.5,155.5,155.45,155.5,14
20150401|2014-08-06 14:00,6,155.5,155.5,155.4,155.475,8
20150401|2014-08-06 14:30,6,155.475,155.475,155.35,155.35,22
20150401|2014-08-06 15:00,6,155.3,155.4,155.275,155.275,16
20150401|2014-08-06 15:30,6,155.425,155.5,155.425,155.5,8
20150401|2014-08-06 17:00,7,155.4,155.4,155.4,155.4,1
20150401|2014-08-06 17:30,7,155.4,155.4,155.4,155.4,2
20150401|2014-08-06 20:00,7,155.5,155.5,155.5,155.5,3
20150401|2014-08-07 03:00,7,155.625,155.625,155.625,155.625,1
20150401|2014-08-07 06:30,7,155.475,155.475,155.475,155.475,2
20150401|2014-08-07 07:00,7,155.475,155.775,155.475,155.775,8
20150401|2014-08-07 07:30,7,155.7,155.875,155.7,155.875,2
20150401|2014-08-07 08:00,7,155.7,155.825,155.7,155.825,5
20150401|2014-08-07 08:30,7,155.65,155.75,154.95,154.95,50
20150401|2014-08-07 09:00,7,155,155,153.95,154.175,195
20150401|2014-08-07 09:30,7,154.15,154.375,153.9,153.925,176
20150401|2014-08-07 10:00,7,153.925,154,153.25,153.5,357
20150401|2014-08-07 10:30,7,153.225,153.275,152.925,153,80
20150401|2014-08-07 11:00,7,153.1,153.5,152.9,153.05,144
20150401|2014-08-07 11:30,7,153.15,153.15,152.8,153.05,37
20150401|2014-08-07 12:00,7,152.9,153.1,152.825,153.1,27
20150401|2014-08-07 12:30,7,153.175,153.175,152.75,153.025,80
20150401|2014-08-07 13:00,7,152.975,153.2,152.9,153.2,59
20150401|2014-08-07 13:30,7,153,153,152.925,152.925,10
20150401|2014-08-07 14:00,7,152.875,152.875,152.775,152.775,2
20150401|2014-08-07 14:30,7,152.7,152.85,152.7,152.85,2
20150401|2014-08-07 15:00,7,152.7,152.9,152.7,152.9,4
20150401|2014-08-07 15:30,7,152.65,152.65,152.575,152.575,3
20150401|2014-08-07 17:00,8,152.8,152.8,152.8,152.8,1
20150401|2014-08-07 17:30,8,152.7,152.7,152.7,152.7,2
20150401|2014-08-07 18:00,8,152.8,152.8,152.8,152.8,2
20150401|2014-08-07 18:30,8,152.65,152.65,152.65,152.65,1
20150401|2014-08-07 19:00,8,152.675,152.75,152.65,152.75,6
20150401|2014-08-07 19:30,8,152.525,152.525,152.5,152.5,5
20150401|2014-08-07 20:00,8,152.55,152.55,152.55,152.55,1
20150401|2014-08-07 21:00,8,152.4,152.4,152.35,152.375,4
20150401|2014-08-07 22:30,8,152.475,152.475,152.475,152.475,4
20150401|2014-08-08 00:30,8,152.475,152.475,152.475,152.475,1
20150401|2014-08-08 04:00,8,152.525,152.525,152.525,152.525,4
20150401|2014-08-08 04:30,8,152.55,152.55,152.55,152.55,5
20150401|2014-08-08 05:00,8,152.45,152.475,152.45,152.475,2
20150401|2014-08-08 05:30,8,152.4,152.5,152.4,152.5,3
20150401|2014-08-08 06:30,8,152.6,152.65,152.575,152.575,11
20150401|2014-08-08 07:00,8,152.525,152.65,152.375,152.45,22
20150401|2014-08-08 07:30,8,152.4,152.55,152.275,152.55,19
20150401|2014-08-08 08:00,8,152.45,152.45,151.9,151.9,77
20150401|2014-08-08 08:30,8,151.925,152.025,151.125,151.675,179
20150401|2014-08-08 09:00,8,151.75,151.8,151.325,151.575,111
20150401|2014-08-08 09:30,8,151.475,151.65,150.4,150.4,189
20150401|2014-08-08 10:00,8,150.45,150.45,150.2,150.2,103
20150401|2014-08-08 10:30,8,150.2,150.45,150.2,150.45,172
20150401|2014-08-08 11:00,8,150.45,150.45,150.2,150.25,253
20150401|2014-08-08 11:30,8,150.2,150.3,150.2,150.2,69
20150401|2014-08-08 12:00,8,150.2,150.2,150.2,150.2,40
20150401|2014-08-08 12:30,8,150.2,150.2,150.2,150.2,3
20150401|2014-08-11 09:00,11,149.7,150.4,149.175,150.025,482
20150401|2014-08-11 09:30,11,150.025,150.475,150,150.2,161
20150401|2014-08-11 10:00,11,150.25,150.375,149.975,150.375,108
20150401|2014-08-11 10:30,11,150.375,150.5,150.25,150.45,95
20150401|2014-08-11 11:00,11,150.45,151.225,150.4,150.775,116
20150401|2014-08-11 11:30,11,150.65,151,150.45,151,60
20150401|2014-08-11 12:00,11,151.1,152.375,151.05,152.375,302
20150401|2014-08-11 12:30,11,152.3,152.725,151.75,152.275,198
20150401|2014-08-11 13:00,11,152.275,152.6,152.125,152.45,72
20150401|2014-08-11 13:30,11,152.45,152.6,152.45,152.5,35
20150401|2014-08-11 14:00,11,152.45,152.45,152.45,152.45,1
20150401|2014-08-11 14:30,11,152.475,152.5,152.475,152.475,8
20150401|2014-08-11 15:00,11,152.525,152.525,152.425,152.425,12
20150401|2014-08-11 15:30,11,152.35,152.45,152.3,152.4,16
20150401|2014-08-11 17:00,12,152.125,152.25,152.1,152.1,20
20150401|2014-08-11 17:30,12,152.125,152.125,152.1,152.1,3
20150401|2014-08-11 18:00,12,152.075,152.125,152.05,152.125,6
20150401|2014-08-11 19:00,12,152.075,152.075,152.075,152.075,1
20150401|2014-08-11 19:30,12,152.075,152.125,152.075,152.125,3
20150401|2014-08-11 20:00,12,152.025,152.025,152.025,152.025,1
20150401|2014-08-11 21:00,12,152.025,152.075,152,152.025,4
20150401|2014-08-11 21:30,12,151.975,151.975,151.975,151.975,1
20150401|2014-08-11 22:30,12,151.975,151.975,151.975,151.975,2
20150401|2014-08-12 04:30,12,152.025,152.35,152.025,152.3,12
20150401|2014-08-12 06:00,12,152.05,152.05,152.05,152.05,1
20150401|2014-08-12 06:30,12,152.05,152.2,151.975,152.15,6
20150401|2014-08-12 07:00,12,151.95,151.95,151.925,151.925,7
20150401|2014-08-12 08:00,12,151.625,151.85,151.625,151.85,11
20150401|2014-08-12 08:30,12,151.875,152,151.6,151.65,30
20150401|2014-08-12 09:00,12,151.65,151.65,150.25,150.8,693
20150401|2014-08-12 09:30,12,150.75,151.4,150.725,151,197
20150401|2014-08-12 10:00,12,151,151.1,150.625,150.775,223
20150401|2014-08-12 10:30,12,150.825,151.025,150.525,150.725,136
20150401|2014-08-12 11:00,12,150.7,150.95,150.25,150.25,158
20150401|2014-08-12 11:30,12,150.25,150.375,150.25,150.325,216
20150401|2014-08-12 12:00,12,150.325,150.45,150.225,150.25,231
20150401|2014-08-12 12:30,12,150.25,150.825,149.9,150.175,372
20150401|2014-08-12 13:00,12,150.175,150.4,149.925,149.95,180
20150401|2014-08-12 13:30,12,150,150,149.85,149.85,53
20150401|2014-08-12 14:00,12,149.725,149.8,149.5,149.675,74
20150401|2014-08-12 14:30,12,149.55,149.575,149.5,149.5,17
20150401|2014-08-12 15:00,12,149.525,149.525,149.475,149.5,16
20150401|2014-08-12 15:30,12,149.55,149.625,149.55,149.6,5
20150401|2014-08-12 17:00,13,149.425,149.85,149.425,149.85,20
20150401|2014-08-12 17:30,13,149.6,149.6,149.525,149.55,4
20150401|2014-08-12 18:00,13,149.725,149.725,149.425,149.45,32
20150401|2014-08-12 18:30,13,149.425,149.425,149.425,149.425,3
20150401|2014-08-12 19:00,13,149.425,149.625,149.4,149.625,36
20150401|2014-08-12 23:00,13,149.4,149.4,149.4,149.4,4
20150401|2014-08-13 03:00,13,149.45,149.45,149.45,149.45,1
20150401|2014-08-13 03:30,13,149.45,149.45,149.45,149.45,2
20150401|2014-08-13 05:30,13,149.775,149.775,149.775,149.775,7
20150401|2014-08-13 06:00,13,149.675,150.15,149.675,150.15,23
20150401|2014-08-13 06:30,13,150.125,150.2,149.825,150.025,41
20150401|2014-08-13 07:00,13,150.05,150.05,150.05,150.05,3
20150401|2014-08-13 07:30,13,150.45,151.1,150.4,150.875,48
20150401|2014-08-13 08:00,13,150.75,150.825,150.625,150.825,19
20150401|2014-08-13 08:30,13,150.95,151,150.65,150.85,121
20150401|2014-08-13 09:00,13,150.775,150.775,149.975,149.975,240
20150401|2014-08-13 09:30,13,150.1,150.1,149.2,149.225,266
20150401|2014-08-13 10:00,13,149.175,150,149.15,150,451
20150401|2014-08-13 10:30,13,149.9,150.15,149.475,149.55,151
20150401|2014-08-13 11:00,13,149.55,150.35,149.45,150.25,273
20150401|2014-08-13 11:30,13,149.925,150.15,149.7,149.8,139
20150401|2014-08-13 12:00,13,149.8,150,149.5,149.5,68
20150401|2014-08-13 12:30,13,149.5,150.2,149.5,150.1,274
20150401|2014-08-13 13:00,13,150.2,150.25,149.95,149.975,175
20150401|2014-08-13 13:30,13,149.95,150,149.95,150,7
20150401|2014-08-13 14:00,13,150.175,150.25,150.175,150.25,9
20150401|2014-08-13 14:30,13,150.2,150.2,150.025,150.025,23
20150401|2014-08-13 15:00,13,150,150,149.675,149.675,26
20150401|2014-08-13 15:30,13,149.725,149.725,149.575,149.6,42
20150401|2014-08-13 17:00,14,149.95,150.35,149.95,150.35,33
20150401|2014-08-13 17:30,14,150.35,150.35,150.225,150.225,3
20150401|2014-08-13 18:00,14,150.35,150.35,150.35,150.35,3
20150401|2014-08-13 18:30,14,150.225,150.225,150.2,150.2,5
20150401|2014-08-13 19:00,14,150.225,150.225,150.225,150.225,1
20150401|2014-08-13 21:30,14,149.95,149.975,149.95,149.975,3
20150401|2014-08-13 23:00,14,150,150,150,150,1
20150401|2014-08-14 00:00,14,149.925,149.925,149.925,149.925,1
20150401|2014-08-14 01:30,14,149.9,149.9,149.9,149.9,3
20150401|2014-08-14 05:00,14,149.875,149.875,149.875,149.875,4
20150401|2014-08-14 07:00,14,149.875,150.05,149.875,150.05,3
20150401|2014-08-14 07:30,14,149.975,150.15,149.975,150.075,9
20150401|2014-08-14 08:00,14,150,150.175,149.9,150.075,41
20150401|2014-08-14 08:30,14,150.1,150.15,149.95,150.05,80
20150401|2014-08-14 09:00,14,150.125,150.125,149.8,149.825,105
20150401|2014-08-14 09:30,14,149.95,150.05,149.625,149.725,211
20150401|2014-08-14 10:00,14,149.75,150,149.725,149.925,175
20150401|2014-08-14 10:30,14,149.9,150.225,149.9,150.225,258
20150401|2014-08-14 11:00,14,150.2,150.3,149.95,150.05,101
20150401|2014-08-14 11:30,14,150.1,150.5,150.025,150.5,87
20150401|2014-08-14 12:00,14,150.425,150.9,150.425,150.45,181
20150401|2014-08-14 12:30,14,150.5,150.9,150.5,150.725,275
20150401|2014-08-14 13:00,14,150.725,150.725,150.6,150.6,30
20150401|2014-08-14 13:30,14,150.65,150.725,150.575,150.6,40
20150401|2014-08-14 14:00,14,150.575,150.6,150.575,150.6,5
20150401|2014-08-14 14:30,14,150.575,150.575,150.5,150.5,13
20150401|2014-08-14 15:00,14,150.55,150.55,150.525,150.525,23
20150401|2014-08-14 15:30,14,150.525,150.575,150.475,150.475,18
20150401|2014-08-14 17:30,15,150.525,150.55,150.525,150.55,8
20150401|2014-08-14 18:00,15,150.525,150.525,150.525,150.525,2
20150401|2014-08-14 18:30,15,150.375,150.375,150.375,150.375,3
20150401|2014-08-14 19:00,15,150.3,150.3,150.3,150.3,5
20150401|2014-08-14 19:30,15,150.225,150.3,150.2,150.3,6
20150401|2014-08-14 20:00,15,150.2,150.3,150.2,150.2,10
20150401|2014-08-14 21:00,15,150.225,150.225,150.225,150.225,10
20150401|2014-08-14 21:30,15,150.225,150.225,150.225,150.225,5
20150401|2014-08-14 22:00,15,150.225,150.225,150.225,150.225,4
20150401|2014-08-14 22:30,15,150.225,150.225,150.2,150.225,8
20150401|2014-08-14 23:00,15,150.225,150.225,150.225,150.225,2
20150401|2014-08-14 23:30,15,150.225,150.225,150.225,150.225,3
20150401|2014-08-15 01:30,15,150.25,150.25,150.25,150.25,2
20150401|2014-08-15 06:00,15,150.525,150.525,150.525,150.525,1
20150401|2014-08-15 07:00,15,150.775,150.85,150.75,150.85,15
20150401|2014-08-15 07:30,15,150.85,151.075,150.8,151.025,93
20150401|2014-08-15 08:00,15,151,151.1,150.9,151.1,73
20150401|2014-08-15 08:30,15,151.375,151.85,151.3,151.675,91
20150401|2014-08-15 09:00,15,151.75,151.75,151.2,151.5,191
20150401|2014-08-15 09:30,15,151.5,151.925,151.35,151.8,180
20150401|2014-08-15 10:00,15,151.8,152,151.6,151.6,268
20150401|2014-08-15 10:30,15,151.6,151.775,151.425,151.525,49
20150401|2014-08-15 11:00,15,151.65,151.9,151.5,151.75,97
20150401|2014-08-15 11:30,15,151.75,152.35,151.725,152.225,113
20150401|2014-08-15 12:00,15,152.075,152.5,152.075,152.5,55
20150401|2014-08-15 12:30,15,152.475,152.475,152.2,152.325,101
20150401|2014-08-15 13:00,15,152.35,152.475,152.125,152.475,57
20150401|2014-08-15 13:30,15,152.5,152.5,152.475,152.475,10
20150401|2014-08-18 09:00,18,152.325,152.525,151.85,152.425,142
20150401|2014-08-18 09:30,18,152.4,152.45,152,152.1,233
20150401|2014-08-18 10:00,18,152.1,152.175,152.05,152.05,49
20150401|2014-08-18 10:30,18,152.075,152.2,152.05,152.2,70
20150401|2014-08-18 11:00,18,152.175,152.5,152.075,152.5,91
20150401|2014-08-18 11:30,18,152.5,153.325,152.5,153.325,77
20150401|2014-08-18 12:00,18,153.35,153.35,153,153.025,78
20150401|2014-08-18 12:30,18,152.8,153.05,152.525,152.875,55
20150401|2014-08-18 13:00,18,152.85,152.95,152.625,152.675,45
20150401|2014-08-18 13:30,18,152.8,152.8,152.8,152.8,1
20150401|2014-08-18 14:00,18,152.725,152.725,152.7,152.725,5
20150401|2014-08-18 14:30,18,152.725,152.725,152.65,152.65,5
20150401|2014-08-18 15:00,18,152.725,152.725,152.725,152.725,3
20150401|2014-08-18 15:30,18,152.6,152.6,152.6,152.6,2
20150401|2014-08-18 17:00,19,152.7,152.9,152.7,152.9,13
20150401|2014-08-18 19:00,19,152.875,152.975,152.875,152.975,4
20150401|2014-08-18 21:30,19,152.975,152.975,152.975,152.975,2
20150401|2014-08-18 22:00,19,153,153,153,153,2
20150401|2014-08-18 22:30,19,153,153,153,153,19
20150401|2014-08-18 23:00,19,153,153,153,153,5
20150401|2014-08-18 23:30,19,153,153,153,153,10
20150401|2014-08-19 00:00,19,153,153,153,153,1
20150401|2014-08-19 01:00,19,153,153,153,153,1
20150401|2014-08-19 01:30,19,152.9,152.9,152.9,152.9,1
20150401|2014-08-19 03:00,19,153,153,153,153,1
20150401|2014-08-19 06:00,19,153,153,153,153,2
20150401|2014-08-19 06:30,19,153,153,153,153,62
20150401|2014-08-19 07:00,19,153,153.1,152.95,153,91
20150401|2014-08-19 07:30,19,153,153,152.925,152.925,6
20150401|2014-08-19 08:00,19,153,153,153,153,2
20150401|2014-08-19 08:30,19,153.025,153.35,153.025,153.35,48
20150401|2014-08-19 09:00,19,153.3,153.325,152.325,152.325,511
20150401|2014-08-19 09:30,19,152.3,152.325,151.675,151.9,257
20150401|2014-08-19 10:00,19,152.05,152.05,151.875,152,93
20150401|2014-08-19 10:30,19,152,152.05,151.775,151.85,67
20150401|2014-08-19 11:00,19,151.75,151.75,151.4,151.4,89
20150401|2014-08-19 11:30,19,151.4,151.475,151.025,151.225,138
20150401|2014-08-19 12:00,19,151.3,151.375,151.025,151.15,59
20150401|2014-08-19 12:30,19,151.2,151.475,151.05,151.35,44
20150401|2014-08-19 13:00,19,151.35,151.425,151.275,151.275,17
20150401|2014-08-19 13:30,19,151.175,151.2,151.05,151.05,5
20150401|2014-08-19 14:00,19,151.075,151.075,151,151,11
20150401|2014-08-19 14:30,19,151,151.125,151,151.125,5
20150401|2014-08-19 15:00,19,151.175,151.2,151.125,151.2,3
20150401|2014-08-19 15:30,19,151.075,151.1,151.025,151.025,16
20150401|2014-08-19 17:00,20,151.025,151.025,151.025,151.025,10
20150401|2014-08-19 17:30,20,151.05,151.05,150.8,150.8,24
20150401|2014-08-19 18:00,20,150.8,150.875,150.75,150.8,19
20150401|2014-08-19 18:30,20,150.8,150.8,150.7,150.7,48
20150401|2014-08-19 19:00,20,150.7,150.7,150.7,150.7,33
20150401|2014-08-19 19:30,20,150.7,150.725,150.7,150.7,25
20150401|2014-08-19 20:00,20,150.7,150.7,150.7,150.7,6
20150401|2014-08-19 20:30,20,150.775,150.775,150.775,150.775,1
20150401|2014-08-20 06:00,20,150.525,150.525,150.475,150.5,8
20150401|2014-08-20 06:30,20,150.45,150.525,150.45,150.525,4
20150401|2014-08-20 07:00,20,150.475,150.65,150.45,150.65,18
20150401|2014-08-20 07:30,20,150.65,150.75,150.65,150.675,6
20150401|2014-08-20 08:00,20,150.625,150.625,150.55,150.625,12
20150401|2014-08-20 08:30,20,150.5,150.575,149.9,149.975,115
20150401|2014-08-20 09:00,20,150.025,150.3,149.95,150.225,394
20150401|2014-08-20 09:30,20,150.225,150.35,149.8,149.8,1142
20150401|2014-08-20 10:00,20,149.8,150,149.7,150,324
20150401|2014-08-20 10:30,20,150,150.225,149.9,150.1,198
20150401|2014-08-20 11:00,20,150.1,150.4,150.1,150.375,28
20150401|2014-08-20 11:30,20,150.3,150.5,150.175,150.175,90
20150401|2014-08-20 12:00,20,150.325,150.35,149.9,149.925,73
20150401|2014-08-20 12:30,20,149.9,150.55,149.9,150.5,165
20150401|2014-08-20 13:00,20,150.425,150.5,150.35,150.45,44
20150401|2014-08-20 13:30,20,150.45,150.55,150.45,150.55,10
20150401|2014-08-20 14:00,20,150.35,150.55,150.35,150.55,11
20150401|2014-08-20 14:30,20,150.525,150.55,150.5,150.55,6
20150401|2014-08-20 15:00,20,150.4,150.4,150.4,150.4,3
20150401|2014-08-20 15:30,20,150.4,150.4,150.4,150.4,3
20150401|2014-08-20 17:30,21,150.175,150.175,150.15,150.15,3
20150401|2014-08-20 18:00,21,150,150,149.8,150,13
20150401|2014-08-20 18:30,21,149.85,149.85,149.85,149.85,1
20150401|2014-08-20 19:00,21,149.85,149.85,149.85,149.85,1
20150401|2014-08-20 21:00,21,149.8,149.8,149.8,149.8,2
20150401|2014-08-21 00:00,21,149.8,149.8,149.775,149.775,5
20150401|2014-08-21 06:30,21,149.9,149.9,149.9,149.9,1
20150401|2014-08-21 07:00,21,150.025,150.175,150.025,150.175,11
20150401|2014-08-21 07:30,21,150.15,150.475,150.15,150.475,16
20150401|2014-08-21 08:00,21,150.425,150.575,150.4,150.4,7
20150401|2014-08-21 08:30,21,150.425,150.525,150.3,150.4,14
20150401|2014-08-21 09:00,21,150.5,150.525,149.6,149.6,707
20150401|2014-08-21 09:30,21,149.575,149.75,149.15,149.225,245
20150401|2014-08-21 10:00,21,149.175,149.875,149.15,149.5,252
20150401|2014-08-21 10:30,21,149.6,149.6,149.1,149.55,126
20150401|2014-08-21 11:00,21,149.55,149.8,149.3,149.45,254
20150401|2014-08-21 11:30,21,149.425,149.55,149.2,149.525,95
20150401|2014-08-21 12:00,21,149.375,149.875,149.375,149.75,54
20150401|2014-08-21 12:30,21,149.8,149.9,149.6,149.6,143
20150401|2014-08-21 13:00,21,149.675,149.7,149.6,149.6,126
20150401|2014-08-21 14:00,21,149.8,149.8,149.75,149.8,10
20150401|2014-08-21 14:30,21,149.85,149.875,149.85,149.875,7
20150401|2014-08-21 15:00,21,149.65,149.8,149.625,149.625,43
20150401|2014-08-21 15:30,21,149.625,149.625,149.575,149.575,3
20150401|2014-08-21 17:00,22,149.7,149.825,149.525,149.525,31
20150401|2014-08-21 17:30,22,149.575,149.575,149.425,149.425,5
20150401|2014-08-21 18:00,22,149.425,149.425,149.425,149.425,5
20150401|2014-08-21 18:30,22,149.475,149.475,149.475,149.475,3
20150401|2014-08-21 19:00,22,149.475,149.475,149.425,149.425,8
20150401|2014-08-21 19:30,22,149.425,149.425,149.425,149.425,6
20150401|2014-08-21 20:00,22,149.45,149.475,149.45,149.475,9
20150401|2014-08-22 01:30,22,149.45,149.475,149.45,149.475,3
20150401|2014-08-22 04:00,22,149.4,149.4,149.4,149.4,5
20150401|2014-08-22 04:30,22,149.375,149.375,149.375,149.375,2
20150401|2014-08-22 05:00,22,149.425,149.425,149.425,149.425,6
20150401|2014-08-22 05:30,22,149.425,149.45,149.425,149.45,4
20150401|2014-08-22 06:00,22,149.325,149.35,149.325,149.35,14
20150401|2014-08-22 06:30,22,149.45,149.45,149.375,149.45,24
20150401|2014-08-22 07:00,22,149.475,149.825,149.475,149.825,25
20150401|2014-08-22 07:30,22,149.8,150,149.75,149.95,65
20150401|2014-08-22 08:00,22,149.95,150,149.75,150,113
20150401|2014-08-22 08:30,22,150,150.175,149.95,149.975,84
20150401|2014-08-22 09:00,22,150.2,150.35,150.05,150.2,231
20150401|2014-08-22 09:30,22,150.2,150.25,149.925,150,272
20150401|2014-08-22 10:00,22,149.85,150.2,149.65,150.2,67
20150401|2014-08-22 10:30,22,150.075,150.075,149.7,149.7,18
20150401|2014-08-22 11:00,22,149.725,149.725,149.45,149.5,93
20150401|2014-08-22 11:30,22,149.45,149.85,149.45,149.8,186
20150401|2014-08-22 12:00,22,149.775,150.05,149.775,149.9,43
20150401|2014-08-22 12:30,22,149.95,150.5,149.875,150.225,116
20150401|2014-08-22 13:00,22,150.25,150.85,150.25,150.85,122
20150401|2014-08-22 13:30,22,150.775,150.95,150.5,150.5,35
20150401|2014-08-25 09:00,25,150.475,151.275,150.05,151.25,269
20150401|2014-08-25 09:30,25,151.25,151.25,150.7,150.75,85
20150401|2014-08-25 10:00,25,150.8,151.175,150.7,151.175,27
20150401|2014-08-25 10:30,25,151.125,151.45,151.075,151.25,72
20150401|2014-08-25 11:00,25,151.45,151.825,151.45,151.775,92
20150401|2014-08-25 11:30,25,151.775,152,151.75,151.775,212
20150401|2014-08-25 12:00,25,151.75,151.8,151.45,151.725,52
20150401|2014-08-25 12:30,25,151.6,152,151.35,151.9,202
20150401|2014-08-25 13:00,25,151.9,151.9,151.7,151.75,139
20150401|2014-08-25 13:30,25,151.775,151.825,151.775,151.825,13
20150401|2014-08-25 14:00,25,151.8,151.8,151.8,151.8,1
20150401|2014-08-25 14:30,25,151.775,151.8,151.775,151.775,9
20150401|2014-08-25 15:00,25,151.75,151.75,151.725,151.725,6
20150401|2014-08-25 15:30,25,151.75,151.75,151.75,151.75,2
20150401|2014-08-25 18:00,26,151.525,151.525,151.525,151.525,2
20150401|2014-08-25 19:30,26,151.4,151.4,151.4,151.4,2
20150401|2014-08-25 20:00,26,151.45,151.45,151.45,151.45,1
20150401|2014-08-25 20:30,26,151.475,151.475,151.475,151.475,1
20150401|2014-08-25 21:00,26,151.5,151.525,151.5,151.525,3
20150401|2014-08-25 22:00,26,151.55,151.6,151.55,151.55,4
20150401|2014-08-25 23:30,26,151.65,151.65,151.65,151.65,2
20150401|2014-08-26 02:30,26,151.625,151.625,151.625,151.625,1
20150401|2014-08-26 07:30,26,151.875,151.9,151.875,151.9,5
20150401|2014-08-26 08:00,26,151.7,151.7,151.675,151.675,19
20150401|2014-08-26 08:30,26,151.675,152.2,151.675,151.875,82
20150401|2014-08-26 09:00,26,151.875,152.275,151.875,152.175,106
20150401|2014-08-26 09:30,26,152.175,152.425,152.15,152.4,142
20150401|2014-08-26 10:00,26,152.375,152.425,151.575,151.825,78
20150401|2014-08-26 10:30,26,152,152.1,151.85,151.95,35
20150401|2014-08-26 11:00,26,151.85,152.15,151.625,152.075,94
20150401|2014-08-26 11:30,26,152.1,152.15,151.85,151.875,176
20150401|2014-08-26 12:00,26,151.925,152.2,151.725,152.125,18
20150401|2014-08-26 12:30,26,152.025,152.375,151.9,152.35,121
20150401|2014-08-26 13:00,26,152.2,152.3,152.175,152.175,76
20150401|2014-08-26 13:30,26,152.175,152.25,152.15,152.15,6
20150401|2014-08-26 14:00,26,152.15,152.15,152.1,152.1,9
20150401|2014-08-26 14:30,26,152.1,152.1,152.1,152.1,2
20150401|2014-08-26 15:00,26,152.025,152.025,152.025,152.025,2
20150401|2014-08-26 15:30,26,152,152,152,152,1
20150401|2014-08-26 17:00,27,151.9,152,151.825,151.825,12
20150401|2014-08-26 17:30,27,152,152,152,152,1
20150401|2014-08-26 18:00,27,151.825,151.825,151.825,151.825,2
20150401|2014-08-26 18:30,27,151.975,151.975,151.925,151.925,4
20150401|2014-08-26 19:00,27,152.025,152.025,151.9,151.9,2
20150401|2014-08-26 20:00,27,151.85,151.9,151.85,151.9,4
20150401|2014-08-26 21:30,27,151.9,151.9,151.9,151.9,2
20150401|2014-08-27 01:00,27,151.9,151.9,151.9,151.9,2
20150401|2014-08-27 05:30,27,151.875,151.875,151.85,151.85,3
20150401|2014-08-27 06:00,27,151.85,151.975,151.85,151.975,3
20150401|2014-08-27 06:30,27,151.925,151.925,151.9,151.9,3
20150401|2014-08-27 07:00,27,152,152.05,151.9,152,14
20150401|2014-08-27 07:30,27,152.025,152.2,152.025,152.175,84
20150401|2014-08-27 08:00,27,152.175,152.2,152.15,152.175,98
20150401|2014-08-27 08:30,27,152.1,152.1,151.525,151.525,127
20150401|2014-08-27 09:00,27,151.425,151.575,150.725,150.725,348
20150401|2014-08-27 09:30,27,150.8,151.425,150.75,151,272
20150401|2014-08-27 10:00,27,151,151.125,150.9,151.075,90
20150401|2014-08-27 10:30,27,151.05,151.05,150.875,151,44
20150401|2014-08-27 11:00,27,150.925,151.05,150.75,150.825,75
20150401|2014-08-27 11:30,27,150.825,150.975,150.825,150.975,20
20150401|2014-08-27 12:00,27,150.975,151.275,150.975,151.275,33
20150401|2014-08-27 12:30,27,151.15,151.6,151.125,151.5,180
20150401|2014-08-27 13:00,27,151.525,151.6,151.4,151.55,129
20150401|2014-08-27 13:30,27,151.525,151.525,151.4,151.4,36
20150401|2014-08-27 14:00,27,151.4,151.45,151.4,151.45,6
20150401|2014-08-27 14:30,27,151.45,151.45,151.45,151.45,1
20150401|2014-08-27 15:00,27,151.35,151.35,151.325,151.325,7
20150401|2014-08-27 15:30,27,151.325,151.5,151.325,151.5,7
20150401|2014-08-27 17:30,28,151.325,151.325,151.325,151.325,1
20150401|2014-08-27 18:00,28,151.25,151.25,151.25,151.25,1
20150401|2014-08-27 18:30,28,151.25,151.25,151.25,151.25,1
20150401|2014-08-27 19:00,28,151.325,151.325,151.325,151.325,1
20150401|2014-08-27 20:00,28,151.275,151.275,151.125,151.125,5
20150401|2014-08-27 20:30,28,151.05,151.05,151.05,151.05,2
20150401|2014-08-27 21:30,28,151.3,151.3,151.225,151.225,3
20150401|2014-08-28 02:30,28,151.15,151.15,151.15,151.15,1
20150401|2014-08-28 04:00,28,151.225,151.225,151.225,151.225,1
20150401|2014-08-28 04:30,28,151.15,151.15,151.15,151.15,2
20150401|2014-08-28 05:00,28,151.05,151.15,151.05,151.15,3
20150401|2014-08-28 06:00,28,151.275,151.275,151.275,151.275,1
20150401|2014-08-28 06:30,28,151.4,151.65,151.4,151.65,4
20150401|2014-08-28 07:00,28,151.65,151.8,151.65,151.8,7
20150401|2014-08-28 07:30,28,151.9,152.05,151.675,152.05,33
20150401|2014-08-28 08:00,28,152.05,152.225,151.9,152.025,32
20150401|2014-08-28 08:30,28,152,152.05,151.925,152.025,34
20150401|2014-08-28 09:00,28,152.025,152.25,151.9,151.95,197
20150401|2014-08-28 09:30,28,151.875,152.1,151.675,151.85,93
20150401|2014-08-28 10:00,28,151.725,152.3,151.7,152.25,80
20150401|2014-08-28 10:30,28,152.3,152.5,152.125,152.5,44
20150401|2014-08-28 11:00,28,152.5,152.7,152.35,152.625,105
20150401|2014-08-28 11:30,28,152.5,153.025,152.45,153,60
20150401|2014-08-28 12:00,28,153.025,153.025,152.55,152.9,65
20150401|2014-08-28 12:30,28,152.9,153.5,152.775,153.425,195
20150401|2014-08-28 13:00,28,153.475,153.525,153.175,153.175,120
20150401|2014-08-28 14:00,28,153.325,153.325,153.325,153.325,1
20150401|2014-08-28 14:30,28,153.25,153.25,153.2,153.2,4
20150401|2014-08-28 15:00,28,153.25,153.25,153.075,153.075,5
20150401|2014-08-28 15:30,28,153.3,153.3,153.3,153.3,1
20150401|2014-08-28 18:00,29,153.15,153.15,153.15,153.15,2
20150401|2014-08-28 19:30,29,153,153,153,153,1
20150401|2014-08-29 02:00,29,153.175,153.175,153.175,153.175,1
20150401|2014-08-29 03:00,29,153.2,153.2,153.2,153.2,1
20150401|2014-08-29 06:30,29,153.5,153.55,153.5,153.525,6
20150401|2014-08-29 07:00,29,153.55,153.575,153.5,153.55,35
20150401|2014-08-29 07:30,29,153.525,153.575,153.5,153.575,20
20150401|2014-08-29 08:00,29,153.575,153.6,153.5,153.5,21
20150401|2014-08-29 08:30,29,153.575,153.675,153.5,153.6,108
20150401|2014-08-29 09:00,29,153.65,153.675,152.85,153.15,115
20150401|2014-08-29 09:30,29,153.15,153.675,153.15,153.25,113
20150401|2014-08-29 10:00,29,153.45,153.5,153.2,153.2,76
20150401|2014-08-29 10:30,29,153.35,153.625,153.25,153.625,33
20150401|2014-08-29 11:00,29,153.625,153.75,153.475,153.6,106
20150401|2014-08-29 11:30,29,153.575,154.05,153.575,153.925,126
20150401|2014-08-29 12:00,29,153.9,153.9,153.675,153.7,78
20150401|2014-08-29 12:30,29,153.625,154.5,153.625,154.475,529
20150401|2014-08-29 13:00,29,154.4,154.4,154.225,154.3,193
20150401|2014-08-29 13:30,29,154.4,154.525,154.4,154.525,57
20150401|2014-09-02 09:00,2,154.55,156.2,154.525,155.475,895
20150401|2014-09-02 09:30,2,155.525,156.025,155.35,155.75,343
20150401|2014-09-02 10:00,2,155.85,156.075,155.55,155.625,189
20150401|2014-09-02 10:30,2,155.625,155.8,155.425,155.725,104
20150401|2014-09-02 11:00,2,155.675,155.775,155.6,155.7,198
20150401|2014-09-02 11:30,2,155.775,155.775,155.525,155.65,62
20150401|2014-09-02 12:00,2,155.6,155.775,155.525,155.675,34
20150401|2014-09-02 12:30,2,155.675,155.8,155.425,155.8,299
20150401|2014-09-02 13:00,2,155.775,155.825,155.65,155.725,70
20150401|2014-09-02 13:30,2,155.8,155.9,155.8,155.825,34
20150401|2014-09-02 14:00,2,155.7,155.7,155.425,155.475,43
20150401|2014-09-02 14:30,2,155.5,155.85,155.5,155.85,17
20150401|2014-09-02 15:00,2,155.775,155.9,155.75,155.9,14
20150401|2014-09-02 15:30,2,155.9,155.95,155.825,155.925,37
20150401|2014-09-02 17:00,3,155.95,156.075,155.95,155.95,37
20150401|2014-09-02 17:30,3,155.95,156,155.95,155.95,12
20150401|2014-09-02 18:00,3,156,156,156,156,11
20150401|2014-09-02 18:30,3,156,156,155.975,155.975,8
20150401|2014-09-02 19:00,3,156,156,156,156,7
20150401|2014-09-02 19:30,3,156,156,156,156,1
20150401|2014-09-02 20:00,3,156.1,156.1,156.1,156.1,4
20150401|2014-09-02 20:30,3,156.075,156.1,156.075,156.1,3
20150401|2014-09-02 21:30,3,156.075,156.1,156.075,156.075,7
20150401|2014-09-02 22:00,3,156.1,156.1,156.1,156.1,1
20150401|2014-09-02 23:00,3,156.1,156.1,156.1,156.1,5
20150401|2014-09-02 23:30,3,156.1,156.1,156.1,156.1,2
20150401|2014-09-03 00:00,3,156.1,156.1,156.1,156.1,9
20150401|2014-09-03 00:30,3,156.1,156.1,156.1,156.1,2
20150401|2014-09-03 01:30,3,156.1,156.1,156.1,156.1,1
20150401|2014-09-03 03:00,3,156.2,156.2,156.2,156.2,2
20150401|2014-09-03 03:30,3,156.2,156.2,156.2,156.2,2
20150401|2014-09-03 04:30,3,156.2,156.2,156.2,156.2,2
20150401|2014-09-03 05:30,3,156.175,156.175,156.175,156.175,6
20150401|2014-09-03 06:00,3,156.175,156.175,156.175,156.175,4
20150401|2014-09-03 06:30,3,156.2,156.225,156.175,156.225,4
20150401|2014-09-03 07:00,3,156.175,156.325,156.15,156.325,53
20150401|2014-09-03 07:30,3,156.325,156.475,156.275,156.475,62
20150401|2014-09-03 08:00,3,156.425,156.45,156.35,156.45,21
20150401|2014-09-03 08:30,3,156.4,156.4,156.275,156.4,63
20150401|2014-09-03 09:00,3,156.35,156.4,156.05,156.1,256
20150401|2014-09-03 09:30,3,156.25,156.325,155.725,156.1,97
20150401|2014-09-03 10:00,3,156.075,156.45,156.05,156.05,200
20150401|2014-09-03 10:30,3,156.1,156.375,156.025,156.175,129
20150401|2014-09-03 11:00,3,156.175,156.575,156.125,156.55,450
20150401|2014-09-03 11:30,3,156.5,156.5,156.2,156.35,124
20150401|2014-09-03 12:00,3,156.475,156.875,156.275,156.875,310
20150401|2014-09-03 12:30,3,156.85,157.275,156.8,157.275,534
20150401|2014-09-03 13:00,3,157.25,157.3,157.05,157.275,192
20150401|2014-09-03 13:30,3,157.25,157.25,156.75,156.875,44
20150401|2014-09-03 14:00,3,156.9,156.9,156.725,156.75,68
20150401|2014-09-03 14:30,3,156.725,156.95,156.725,156.95,24
20150401|2014-09-03 15:00,3,156.875,157,156.825,156.925,16
20150401|2014-09-03 15:30,3,156.925,157.125,156.925,157.125,29
20150401|2014-09-03 17:00,4,157.15,157.225,156.775,157.125,92
20150401|2014-09-03 17:30,4,157.175,157.3,157.175,157.25,21
20150401|2014-09-03 18:00,4,157.175,157.175,157.175,157.175,1
20150401|2014-09-03 18:30,4,157.3,157.3,157.3,157.3,21
20150401|2014-09-03 19:00,4,157.4,157.475,157.25,157.3,27
20150401|2014-09-03 19:30,4,157.475,157.5,157.45,157.5,30
20150401|2014-09-03 20:00,4,157.5,157.55,157.425,157.45,30
20150401|2014-09-03 20:30,4,157.45,157.65,157.45,157.65,4
20150401|2014-09-03 21:00,4,157.65,157.65,157.525,157.525,10
20150401|2014-09-03 22:30,4,157.55,157.55,157.55,157.55,1
20150401|2014-09-03 23:00,4,157.625,157.625,157.55,157.625,11
20150401|2014-09-04 01:00,4,157.625,157.7,157.625,157.7,7
20150401|2014-09-04 01:30,4,157.7,157.7,157.7,157.7,5
20150401|2014-09-04 02:00,4,157.7,157.7,157.7,157.7,16
20150401|2014-09-04 03:00,4,157.75,157.75,157.75,157.75,11
20150401|2014-09-04 03:30,4,157.75,157.75,157.7,157.7,23
20150401|2014-09-04 04:00,4,157.725,157.85,157.725,157.8,15
20150401|2014-09-04 04:30,4,157.85,157.85,157.625,157.625,7
20150401|2014-09-04 05:00,4,157.7,157.725,157.225,157.25,32
20150401|2014-09-04 05:30,4,157.275,157.275,156.875,157.1,40
20150401|2014-09-04 06:00,4,157.1,157.1,157.1,157.1,1
20150401|2014-09-04 06:30,4,156.95,157.175,156.825,156.875,10
20150401|2014-09-04 07:00,4,157.1,157.55,156.95,157.225,137
20150401|2014-09-04 07:30,4,157.325,157.525,157.175,157.525,93
20150401|2014-09-04 08:00,4,157.45,157.725,157.425,157.425,320
20150401|2014-09-04 08:30,4,157.6,157.675,157.025,157.025,179
20150401|2014-09-04 09:00,4,157,157.1,156.05,156.275,426
20150401|2014-09-04 09:30,4,156.275,156.425,155.325,155.575,680
20150401|2014-09-04 10:00,4,155.725,155.75,154.425,155.175,610
20150401|2014-09-04 10:30,4,155.2,155.5,155.125,155.45,342
20150401|2014-09-04 11:00,4,155.5,156.225,155.5,156.225,638
20150401|2014-09-04 11:30,4,156.15,156.35,155.075,155.075,291
20150401|2014-09-04 12:00,4,155.225,155.45,154.725,155,205
20150401|2014-09-04 12:30,4,154.95,155.675,154.875,155.6,507
20150401|2014-09-04 13:00,4,155.55,155.775,155.175,155.175,314
20150401|2014-09-04 13:30,4,155.2,155.45,155.2,155.375,12
20150401|2014-09-04 14:00,4,155.4,155.45,155.25,155.25,8
20150401|2014-09-04 14:30,4,155.175,155.825,155.175,155.825,21
20150401|2014-09-04 15:00,4,155.85,155.85,155.85,155.85,2
20150401|2014-09-04 15:30,4,155.85,155.85,155.7,155.7,11
20150401|2014-09-04 17:00,5,155.7,155.7,155.7,155.7,1
20150401|2014-09-04 17:30,5,155.85,155.85,155.8,155.8,6
20150401|2014-09-04 18:00,5,155.85,155.85,155.625,155.8,7
20150401|2014-09-04 19:00,5,155.85,155.85,155.85,155.85,2
20150401|2014-09-04 19:30,5,156,156,156,156,2
20150401|2014-09-04 20:00,5,155.9,155.9,155.9,155.9,1
20150401|2014-09-04 20:30,5,156,156,155.95,155.95,3
20150401|2014-09-04 21:00,5,156,156,156,156,11
20150401|2014-09-04 21:30,5,156,156,155.975,155.975,3
20150401|2014-09-04 23:30,5,156.1,156.1,156.1,156.1,1
20150401|2014-09-05 04:00,5,156.025,156.025,156.025,156.025,1
20150401|2014-09-05 04:30,5,156.15,156.15,156.125,156.125,2
20150401|2014-09-05 06:00,5,156.05,156.05,156.05,156.05,1
20150401|2014-09-05 07:00,5,156.1,156.225,156.1,156.225,12
20150401|2014-09-05 07:30,5,156.225,156.65,156.175,156.65,61
20150401|2014-09-05 08:00,5,156.65,156.85,156.55,156.55,83
20150401|2014-09-05 08:30,5,156.55,156.625,156.225,156.4,160
20150401|2014-09-05 09:00,5,156.4,157,156.4,156.75,363
20150401|2014-09-05 09:30,5,156.7,156.8,156.425,156.475,220
20150401|2014-09-05 10:00,5,156.475,156.7,156.25,156.65,255
20150401|2014-09-05 10:30,5,156.7,156.8,156.4,156.7,389
20150401|2014-09-05 11:00,5,156.8,157.15,156.7,157.125,323
20150401|2014-09-05 11:30,5,157.15,157.35,156.7,156.85,325
20150401|2014-09-05 12:00,5,156.8,157.225,156.7,157.175,97
20150401|2014-09-05 12:30,5,157.125,157.675,156.95,157.65,302
20150401|2014-09-05 13:00,5,157.625,157.725,157.375,157.45,112
20150401|2014-09-05 13:30,5,157.45,157.475,157.275,157.275,41
20150401|2014-09-08 09:00,8,157.725,157.75,156.8,156.9,386
20150401|2014-09-08 09:30,8,156.9,157,156.85,156.925,327
20150401|2014-09-08 10:00,8,156.925,157.3,156.575,157.175,292
20150401|2014-09-08 10:30,8,157.15,157.45,157.1,157.3,382
20150401|2014-09-08 11:00,8,157.3,157.4,157.1,157.225,284
20150401|2014-09-08 11:30,8,157.25,157.625,157.225,157.5,133
20150401|2014-09-08 12:00,8,157.475,157.6,157.325,157.375,248
20150401|2014-09-08 12:30,8,157.375,157.45,157.025,157.225,1032
20150401|2014-09-08 13:00,8,157.225,157.225,157.075,157.075,132
20150401|2014-09-08 13:30,8,157.125,157.2,157.025,157.1,25
20150401|2014-09-08 14:00,8,157.175,157.175,157.025,157.175,39
20150401|2014-09-08 14:30,8,157.2,157.25,157.1,157.2,6
20150401|2014-09-08 15:00,8,157.225,157.275,157.225,157.275,11
20150401|2014-09-08 15:30,8,157.25,157.4,157.175,157.325,25
20150401|2014-09-08 18:00,9,157.225,157.35,157.2,157.35,4
20150401|2014-09-08 19:00,9,157.45,157.45,157.45,157.45,6
20150401|2014-09-08 19:30,9,157.45,157.45,157.45,157.45,5
20150401|2014-09-08 20:00,9,157.45,157.575,157.45,157.575,6
20150401|2014-09-08 20:30,9,157.525,157.55,157.525,157.525,4
20150401|2014-09-08 21:00,9,157.525,157.525,157.525,157.525,7
20150401|2014-09-08 21:30,9,157.525,157.525,157.525,157.525,7
20150401|2014-09-08 22:00,9,157.575,157.575,157.575,157.575,6
20150401|2014-09-08 22:30,9,157.55,157.55,157.475,157.475,7
20150401|2014-09-08 23:30,9,157.5,157.525,157.5,157.525,3
20150401|2014-09-09 00:30,9,157.525,157.525,157.525,157.525,2
20150401|2014-09-09 01:00,9,157.525,157.525,157.525,157.525,1
20150401|2014-09-09 02:00,9,157.525,157.525,157.525,157.525,1
20150401|2014-09-09 04:00,9,157.525,157.525,157.525,157.525,1
20150401|2014-09-09 04:30,9,157.525,157.525,157.525,157.525,4
20150401|2014-09-09 05:00,9,157.525,157.525,157.525,157.525,5
20150401|2014-09-09 05:30,9,157.525,157.625,157.5,157.55,19
20150401|2014-09-09 06:00,9,157.575,157.6,157.525,157.525,16
20150401|2014-09-09 06:30,9,157.525,157.525,157.375,157.4,22
20150401|2014-09-09 07:00,9,157.45,157.475,157.35,157.4,45
20150401|2014-09-09 07:30,9,157.45,157.7,157.425,157.575,28
20150401|2014-09-09 08:00,9,157.65,157.775,157.625,157.675,143
20150401|2014-09-09 08:30,9,157.675,157.75,157.625,157.7,182
20150401|2014-09-09 09:00,9,157.7,157.95,157.6,157.9,476
20150401|2014-09-09 09:30,9,157.9,158.025,157.65,157.775,864
20150401|2014-09-09 10:00,9,157.775,157.95,157.575,157.825,144
20150401|2014-09-09 10:30,9,157.75,158,157.75,157.95,102
20150401|2014-09-09 11:00,9,157.925,158.1,157.625,157.875,207
20150401|2014-09-09 11:30,9,157.975,158.275,157.95,158.025,168
20150401|2014-09-09 12:00,9,158.125,158.25,158.075,158.25,153
20150401|2014-09-09 12:30,9,158.15,158.25,158.05,158.15,251
20150401|2014-09-09 13:00,9,158.175,158.3,158.15,158.25,250
20150401|2014-09-09 13:30,9,158.275,158.275,158,158.1,88
20150401|2014-09-09 14:00,9,158.075,158.375,158.075,158.375,76
20150401|2014-09-09 14:30,9,158.225,158.35,158.15,158.35,28
20150401|2014-09-09 15:00,9,158.35,158.4,158.3,158.3,56
20150401|2014-09-09 15:30,9,158.35,158.425,158.35,158.425,24
20150401|2014-09-09 17:00,10,158.125,158.45,158.125,158.45,14
20150401|2014-09-09 17:30,10,158.45,158.6,158.4,158.6,25
20150401|2014-09-09 18:00,10,158.7,159.1,158.7,159.1,222
20150401|2014-09-09 18:30,10,159,159.175,159,159.05,40
20150401|2014-09-09 19:00,10,159,159.175,159,159.175,21
20150401|2014-09-09 19:30,10,159.175,159.175,159.025,159.05,19
20150401|2014-09-09 20:00,10,159.1,159.15,159.1,159.125,6
20150401|2014-09-09 20:30,10,159.125,159.15,159.025,159.125,12
20150401|2014-09-09 21:00,10,159.15,159.25,159.05,159.05,8
20150401|2014-09-09 21:30,10,159.225,159.25,159.225,159.25,4
20150401|2014-09-09 22:00,10,159.25,159.275,159.25,159.275,3
20150401|2014-09-09 22:30,10,159.275,159.275,159.275,159.275,1
20150401|2014-09-09 23:00,10,159.275,159.325,159.275,159.325,6
20150401|2014-09-09 23:30,10,159.325,159.35,159.325,159.325,4
20150401|2014-09-10 00:00,10,159.35,159.35,159.35,159.35,5
20150401|2014-09-10 01:00,10,159.35,159.375,159.3,159.3,6
20150401|2014-09-10 01:30,10,159.4,159.4,159.4,159.4,4
20150401|2014-09-10 02:00,10,159.4,159.4,159.4,159.4,1
20150401|2014-09-10 02:30,10,159.4,159.45,159.4,159.4,6
20150401|2014-09-10 03:00,10,159.375,159.4,159.25,159.25,17
20150401|2014-09-10 03:30,10,159.35,159.35,159.35,159.35,1
20150401|2014-09-10 04:00,10,159.35,159.35,159.35,159.35,1
20150401|2014-09-10 04:30,10,159.35,159.35,159.325,159.325,3
20150401|2014-09-10 05:00,10,159.325,159.325,159.325,159.325,4
20150401|2014-09-10 06:00,10,159.425,159.45,159.375,159.375,20
20150401|2014-09-10 06:30,10,159.375,159.375,159.3,159.3,32
20150401|2014-09-10 07:00,10,159.3,159.3,158.8,159,32
20150401|2014-09-10 07:30,10,159,159.025,158.875,158.925,48
20150401|2014-09-10 08:00,10,158.9,158.9,158.65,158.9,71
20150401|2014-09-10 08:30,10,158.95,159.025,158.625,158.725,79
20150401|2014-09-10 09:00,10,158.675,158.9,157.725,157.725,260
20150401|2014-09-10 09:30,10,157.8,157.825,156.6,156.975,417
20150401|2014-09-10 10:00,10,156.825,157.575,156.825,157.575,264
20150401|2014-09-10 10:30,10,157.45,157.65,157.325,157.65,129
20150401|2014-09-10 11:00,10,157.625,157.925,157.575,157.8,156
20150401|2014-09-10 11:30,10,157.8,158.1,157.75,158.1,206
20150401|2014-09-10 12:00,10,158.15,158.525,158.1,158.5,162
20150401|2014-09-10 12:30,10,158.5,158.85,158.175,158.825,320
20150401|2014-09-10 13:00,10,158.775,158.8,158.5,158.5,120
20150401|2014-09-10 13:30,10,158.5,158.525,158.4,158.4,49
20150401|2014-09-10 14:00,10,158.4,158.4,158.15,158.15,10
20150401|2014-09-10 14:30,10,158.175,158.575,158.1,158.575,11
20150401|2014-09-10 15:00,10,158.6,158.825,158.6,158.725,79
20150401|2014-09-10 15:30,10,158.775,158.825,158.75,158.825,6
20150401|2014-09-10 17:00,11,158.85,158.95,158.85,158.925,3
20150401|2014-09-10 17:30,11,158.95,158.975,158.95,158.975,5
20150401|2014-09-10 18:00,11,158.975,158.975,158.975,158.975,1
20150401|2014-09-10 18:30,11,158.975,159,158.95,159,16
20150401|2014-09-10 19:00,11,158.925,158.95,158.875,158.875,8
20150401|2014-09-10 19:30,11,158.975,158.975,158.875,158.875,3
20150401|2014-09-10 20:00,11,158.975,158.975,158.85,158.85,4
20150401|2014-09-10 20:30,11,158.9,158.95,158.875,158.95,9
20150401|2014-09-10 21:00,11,158.925,158.925,158.925,158.925,1
20150401|2014-09-10 22:00,11,158.95,159,158.95,159,7
20150401|2014-09-10 22:30,11,159,159,159,159,2
20150401|2014-09-10 23:00,11,159,159,159,159,3
20150401|2014-09-10 23:30,11,158.925,158.925,158.925,158.925,1
20150401|2014-09-11 01:00,11,158.95,158.95,158.95,158.95,1
20150401|2014-09-11 02:00,11,159,159,159,159,3
20150401|2014-09-11 02:30,11,159,159,159,159,7
20150401|2014-09-11 03:00,11,159,159,159,159,8
20150401|2014-09-11 03:30,11,158.95,159,158.95,159,2
20150401|2014-09-11 04:00,11,159,159,158.975,158.975,14
20150401|2014-09-11 04:30,11,158.975,158.975,158.975,158.975,1
20150401|2014-09-11 05:00,11,158.95,158.95,158.875,158.875,7
20150401|2014-09-11 05:30,11,158.85,158.875,158.8,158.8,3
20150401|2014-09-11 06:00,11,158.7,158.725,158.65,158.65,8
20150401|2014-09-11 06:30,11,158.7,158.725,158.625,158.625,10
20150401|2014-09-11 07:00,11,158.25,158.475,158.15,158.15,18
20150401|2014-09-11 07:30,11,158.25,158.3,157.85,158,57
20150401|2014-09-11 08:00,11,158.15,158.15,157.85,157.85,41
20150401|2014-09-11 08:30,11,157.85,157.95,157.5,157.5,89
20150401|2014-09-11 09:00,11,157.5,157.8,157.2,157.65,473
20150401|2014-09-11 09:30,11,157.7,158.275,157.325,158.1,489
20150401|2014-09-11 10:00,11,158.1,158.325,157.9,158.325,183
20150401|2014-09-11 10:30,11,158.2,158.275,157.975,158.025,63
20150401|2014-09-11 11:00,11,158.1,158.125,157.65,157.725,121
20150401|2014-09-11 11:30,11,157.75,157.95,157.725,157.8,154
20150401|2014-09-11 12:00,11,157.8,158,157.675,157.85,122
20150401|2014-09-11 12:30,11,157.9,158.025,157.55,157.75,158
20150401|2014-09-11 13:00,11,157.75,157.9,157.725,157.8,66
20150401|2014-09-11 13:30,11,157.775,157.825,157.75,157.75,16
20150401|2014-09-11 14:00,11,157.8,157.8,157.775,157.8,14
20150401|2014-09-11 14:30,11,157.825,157.875,157.7,157.825,11
20150401|2014-09-11 15:00,11,157.775,157.925,157.75,157.925,5
20150401|2014-09-11 15:30,11,157.775,157.95,157.775,157.9,13
20150401|2014-09-11 17:00,12,157.7,157.7,157.7,157.7,3
20150401|2014-09-11 17:30,12,157.55,157.575,157.55,157.55,5
20150401|2014-09-11 19:00,12,157.7,157.775,157.7,157.775,10
20150401|2014-09-11 19:30,12,157.6,157.6,157.6,157.6,1
20150401|2014-09-11 21:00,12,157.65,157.65,157.65,157.65,2
20150401|2014-09-11 21:30,12,157.55,157.55,157.55,157.55,1
20150401|2014-09-11 23:30,12,157.55,157.6,157.55,157.6,4
20150401|2014-09-12 00:30,12,157.575,157.575,157.575,157.575,1
20150401|2014-09-12 01:30,12,157.6,157.6,157.6,157.6,1
20150401|2014-09-12 04:30,12,157.525,157.525,157.525,157.525,1
20150401|2014-09-12 05:00,12,157.425,157.525,157.425,157.525,2
20150401|2014-09-12 05:30,12,157.625,158,157.625,158,20
20150401|2014-09-12 06:00,12,157.925,157.975,157.9,157.975,3
20150401|2014-09-12 06:30,12,158,158,158,158,14
20150401|2014-09-12 07:00,12,158.25,158.25,158.15,158.2,3
20150401|2014-09-12 07:30,12,158.2,158.2,157.75,157.775,11
20150401|2014-09-12 08:00,12,157.85,157.85,157.775,157.775,7
20150401|2014-09-12 08:30,12,157.875,157.9,157.725,157.75,35
20150401|2014-09-12 09:00,12,157.7,157.7,157.1,157.1,181
20150401|2014-09-12 09:30,12,157.2,157.5,156.8,156.825,107
20150401|2014-09-12 10:00,12,156.875,157.3,156.775,156.825,101
20150401|2014-09-12 10:30,12,156.8,157.25,156.7,157.175,208
20150401|2014-09-12 11:00,12,157.2,157.475,156.95,157.475,319
20150401|2014-09-12 11:30,12,157.375,157.7,157.325,157.675,184
20150401|2014-09-12 12:00,12,157.675,157.7,157.475,157.525,140
20150401|2014-09-12 12:30,12,157.525,157.75,157.325,157.475,383
20150401|2014-09-12 13:00,12,157.475,157.625,157.475,157.6,86
20150401|2014-09-12 13:30,12,157.6,157.675,157.6,157.675,5
20150401|2014-09-15 09:00,15,157.65,157.85,157.45,157.85,267
20150401|2014-09-15 09:30,15,157.9,157.95,157.425,157.55,127
20150401|2014-09-15 10:00,15,157.575,157.65,157.2,157.35,105
20150401|2014-09-15 10:30,15,157.4,157.4,156.9,157.25,99
20150401|2014-09-15 11:00,15,157.25,157.75,157.25,157.75,141
20150401|2014-09-15 11:30,15,157.75,157.85,157.675,157.825,158
20150401|2014-09-15 12:00,15,157.8,157.875,157.675,157.675,212
20150401|2014-09-15 12:30,15,157.725,157.875,157.65,157.8,217
20150401|2014-09-15 13:00,15,157.775,157.825,157.725,157.775,41
20150401|2014-09-15 13:30,15,157.8,157.85,157.775,157.85,9
20150401|2014-09-15 14:00,15,157.875,157.875,157.875,157.875,5
20150401|2014-09-15 14:30,15,157.875,157.875,157.875,157.875,1
20150401|2014-09-15 15:00,15,157.85,157.85,157.75,157.75,12
20150401|2014-09-15 17:00,16,157.725,157.725,157.6,157.6,2
20150401|2014-09-15 17:30,16,157.6,157.65,157.475,157.475,4
20150401|2014-09-15 18:00,16,157.45,157.45,157.45,157.45,2
20150401|2014-09-15 19:00,16,157.6,157.6,157.6,157.6,23
20150401|2014-09-15 19:30,16,157.65,157.65,157.65,157.65,2
20150401|2014-09-15 20:00,16,157.575,157.6,157.575,157.6,2
20150401|2014-09-15 21:00,16,157.55,157.55,157.55,157.55,3
20150401|2014-09-15 22:30,16,157.65,157.65,157.6,157.65,4
20150401|2014-09-15 23:00,16,157.6,157.6,157.6,157.6,1
20150401|2014-09-16 02:30,16,157.6,157.6,157.6,157.6,1
20150401|2014-09-16 04:00,16,157.65,157.65,157.65,157.65,1
20150401|2014-09-16 04:30,16,157.65,157.65,157.65,157.65,1
20150401|2014-09-16 06:00,16,157.85,157.875,157.85,157.875,8
20150401|2014-09-16 06:30,16,157.85,157.875,157.85,157.875,5
20150401|2014-09-16 07:00,16,157.85,157.85,157.725,157.725,4
20150401|2014-09-16 07:30,16,157.55,157.7,157.55,157.625,9
20150401|2014-09-16 08:00,16,157.475,157.475,157.475,157.475,4
20150401|2014-09-16 08:30,16,157.4,157.525,157.35,157.375,47
20150401|2014-09-16 09:00,16,157.4,157.5,156.85,156.95,155
20150401|2014-09-16 09:30,16,156.975,157.35,156.95,157.3,52
20150401|2014-09-16 10:00,16,157.375,157.675,157.325,157.475,64
20150401|2014-09-16 10:30,16,157.525,157.55,157.1,157.125,104
20150401|2014-09-16 11:00,16,157.225,157.3,157.025,157.15,29
20150401|2014-09-16 11:30,16,157.2,157.525,157.2,157.4,64
20150401|2014-09-16 12:00,16,157.45,157.55,157.4,157.55,46
20150401|2014-09-16 12:30,16,157.4,157.675,157.375,157.65,72
20150401|2014-09-16 13:00,16,157.575,157.7,157.575,157.65,49
20150401|2014-09-16 13:30,16,157.575,157.6,157.575,157.6,3
20150401|2014-09-16 14:00,16,157.525,157.575,157.525,157.575,2
20150401|2014-09-16 14:30,16,157.5,157.6,157.475,157.6,7
20150401|2014-09-16 15:00,16,157.525,157.525,157.45,157.45,5
20150401|2014-09-16 15:30,16,157.55,157.575,157.475,157.525,4
20150401|2014-09-16 17:00,17,157.55,157.75,157.4,157.75,3
20150401|2014-09-16 17:30,17,157.85,157.975,157.85,157.975,12
20150401|2014-09-16 18:30,17,157.975,158.075,157.975,158.075,21
20150401|2014-09-16 19:00,17,158.1,158.625,158.05,158.35,63
20150401|2014-09-16 19:30,17,158.5,158.625,158.5,158.625,13
20150401|2014-09-16 20:00,17,158.6,158.625,158.6,158.625,3
20150401|2014-09-16 20:30,17,158.725,158.75,158.475,158.75,13
20150401|2014-09-16 21:00,17,158.5,158.5,158.5,158.5,3
20150401|2014-09-16 21:30,17,158.5,158.5,158.5,158.5,7
20150401|2014-09-16 22:00,17,158.525,158.525,158.525,158.525,2
20150401|2014-09-17 03:00,17,158.525,158.525,158.525,158.525,1
20150401|2014-09-17 04:30,17,158.5,158.5,158.5,158.5,1
20150401|2014-09-17 05:30,17,158.5,158.5,158.5,158.5,1
20150401|2014-09-17 06:30,17,158.55,158.55,158.55,158.55,2
20150401|2014-09-17 07:00,17,158.55,158.55,158.55,158.55,2
20150401|2014-09-17 07:30,17,158.5,158.5,158.375,158.375,59
20150401|2014-09-17 08:00,17,158.275,158.375,158.25,158.275,8
20150401|2014-09-17 08:30,17,158.225,158.325,158,158,72
20150401|2014-09-17 09:00,17,158.1,158.925,158.075,158.725,551
20150401|2014-09-17 09:30,17,158.7,159.125,158.7,158.85,514
20150401|2014-09-17 10:00,17,158.875,158.95,158.65,158.9,142
20150401|2014-09-17 10:30,17,158.975,158.975,158.8,158.875,294
20150401|2014-09-17 11:00,17,158.925,159,158.6,159,74
20150401|2014-09-17 11:30,17,158.875,159.05,158.875,159,96
20150401|2014-09-17 12:00,17,159,159.05,158.8,158.925,71
20150401|2014-09-17 12:30,17,158.925,159.05,158.75,159.05,308
20150401|2014-09-17 13:00,17,159.025,159.025,158.375,158.675,171
20150401|2014-09-17 13:30,17,158.725,158.775,158.625,158.625,11
20150401|2014-09-17 14:00,17,158.65,158.675,158.5,158.5,4
20150401|2014-09-17 14:30,17,158.425,158.525,158.35,158.425,24
20150401|2014-09-17 15:00,17,158.475,158.475,158.4,158.475,29
20150401|2014-09-17 15:30,17,158.5,158.525,158.375,158.375,5
20150401|2014-09-17 17:00,18,158.275,158.275,157.875,157.875,6
20150401|2014-09-17 17:30,18,158.15,158.15,158.15,158.15,1
20150401|2014-09-17 19:00,18,158.2,158.3,158.1,158.3,11
20150401|2014-09-17 20:00,18,158.175,158.175,158.175,158.175,1
20150401|2014-09-17 20:30,18,158.225,158.275,158.225,158.275,2
20150401|2014-09-17 21:00,18,158.2,158.2,158.025,158.1,3
20150401|2014-09-17 21:30,18,158.05,158.05,158.025,158.05,4
20150401|2014-09-17 22:00,18,158.05,158.05,158.025,158.025,6
20150401|2014-09-18 02:00,18,158.225,158.225,158.225,158.225,2
20150401|2014-09-18 02:30,18,158.225,158.225,158.225,158.225,2
20150401|2014-09-18 03:00,18,158.225,158.225,158.225,158.225,1
20150401|2014-09-18 04:00,18,158.275,158.275,158.275,158.275,3
20150401|2014-09-18 05:00,18,158.275,158.325,158.275,158.325,2
20150401|2014-09-18 05:30,18,158.325,158.375,158.2,158.375,17
20150401|2014-09-18 06:00,18,158.375,158.625,158.375,158.625,25
20150401|2014-09-18 06:30,18,158.675,158.725,158.525,158.525,25
20150401|2014-09-18 07:00,18,158.525,158.625,158.325,158.45,38
20150401|2014-09-18 07:30,18,158.425,158.775,158.35,158.7,56
20150401|2014-09-18 08:00,18,158.725,158.8,158.2,158.3,96
20150401|2014-09-18 08:30,18,158.2,158.45,158.15,158.3,103
20150401|2014-09-18 09:00,18,158.2,158.325,157.95,158.275,97
20150401|2014-09-18 09:30,18,158.4,158.45,158.2,158.35,49
20150401|2014-09-18 10:00,18,158.325,158.4,158.2,158.225,37
20150401|2014-09-18 10:30,18,158.2,158.25,158.025,158.025,135
20150401|2014-09-18 11:00,18,158,158.05,157.625,157.975,292
20150401|2014-09-18 11:30,18,158.025,158.025,157.775,157.825,51
20150401|2014-09-18 12:00,18,157.95,158.2,157.85,158.175,60
20150401|2014-09-18 12:30,18,158.25,158.475,158.175,158.4,161
20150401|2014-09-18 13:00,18,158.425,158.425,158.25,158.25,28
20150401|2014-09-18 13:30,18,158.325,158.325,158.175,158.175,10
20150401|2014-09-18 14:00,18,158.225,158.225,158.2,158.2,3
20150401|2014-09-18 14:30,18,158.15,158.15,158.125,158.125,4
20150401|2014-09-18 15:00,18,158.275,158.3,158.15,158.15,6
20150401|2014-09-18 15:30,18,158.125,158.175,158.125,158.175,2
20150401|2014-09-18 17:00,19,158.5,158.55,158.075,158.45,21
20150401|2014-09-18 17:30,19,158.3,158.3,158.275,158.275,5
20150401|2014-09-18 18:00,19,158.3,158.3,157.975,157.975,4
20150401|2014-09-18 19:00,19,158,158,158,158,1
20150401|2014-09-18 19:30,19,158.125,158.125,158.125,158.125,1
20150401|2014-09-18 20:00,19,158.125,158.2,158.125,158.2,2
20150401|2014-09-18 21:30,19,158.075,158.075,158.025,158.025,4
20150401|2014-09-18 23:00,19,158.2,158.225,158.2,158.225,2
20150401|2014-09-18 23:30,19,158.3,158.3,158.3,158.3,4
20150401|2014-09-19 00:00,19,158.35,158.35,158.35,158.35,1
20150401|2014-09-19 01:00,19,158.425,158.425,158.425,158.425,1
20150401|2014-09-19 01:30,19,158.525,158.525,158.5,158.5,2
20150401|2014-09-19 05:00,19,158.55,158.55,158.475,158.475,4
20150401|2014-09-19 06:00,19,158.575,158.575,158.575,158.575,7
20150401|2014-09-19 06:30,19,158.65,158.65,158.6,158.6,10
20150401|2014-09-19 07:00,19,158.55,158.65,158.55,158.625,10
20150401|2014-09-19 07:30,19,158.45,158.5,158.45,158.5,8
20150401|2014-09-19 08:00,19,158.45,158.5,158.375,158.475,23
20150401|2014-09-19 08:30,19,158.425,159.2,158.4,159.175,143
20150401|2014-09-19 09:00,19,159.1,159.625,158.7,159.125,368
20150401|2014-09-19 09:30,19,159.3,159.3,158.675,159.175,430
20150401|2014-09-19 10:00,19,159.2,159.4,159.1,159.35,284
20150401|2014-09-19 10:30,19,159.35,159.35,159.025,159.125,338
20150401|2014-09-19 11:00,19,159.2,159.425,159,159.425,207
20150401|2014-09-19 11:30,19,159.5,159.65,159.45,159.475,127
20150401|2014-09-19 12:00,19,159.475,159.55,159.275,159.4,113
20150401|2014-09-19 12:30,19,159.4,159.55,159.25,159.325,436
20150401|2014-09-19 13:00,19,159.3,159.525,159.3,159.475,134
20150401|2014-09-19 13:30,19,159.5,159.675,159.475,159.6,37
20150401|2014-09-22 09:00,22,159,159,158.05,158.7,388
20150401|2014-09-22 09:30,22,158.7,158.875,158.55,158.7,197
20150401|2014-09-22 10:00,22,158.7,158.85,158.375,158.675,193
20150401|2014-09-22 10:30,22,158.8,158.8,158.625,158.65,24
20150401|2014-09-22 11:00,22,158.7,159.125,158.7,159.125,77
20150401|2014-09-22 11:30,22,159.15,159.35,159.1,159.175,119
20150401|2014-09-22 12:00,22,159.35,159.35,159.15,159.15,76
20150401|2014-09-22 12:30,22,159.175,160,159.175,159.975,449
20150401|2014-09-22 13:00,22,159.975,160,159.9,159.9,216
20150401|2014-09-22 13:30,22,159.9,159.9,159.75,159.75,32
20150401|2014-09-22 14:00,22,159.85,159.9,159.775,159.9,7
20150401|2014-09-22 14:30,22,159.825,159.825,159.725,159.725,15
20150401|2014-09-22 15:30,22,159.75,159.75,159.5,159.5,29
20150401|2014-09-22 17:30,23,159.55,159.55,159.55,159.55,1
20150401|2014-09-22 18:30,23,159.6,159.6,159.6,159.6,1
20150401|2014-09-22 19:00,23,159.625,159.625,159.625,159.625,1
20150401|2014-09-22 19:30,23,159.65,159.65,159.65,159.65,1
20150401|2014-09-22 20:00,23,159.575,159.575,159.575,159.575,1
20150401|2014-09-22 20:30,23,159.5,159.5,159.45,159.45,8
20150401|2014-09-22 23:00,23,159.425,159.425,159.425,159.425,2
20150401|2014-09-22 23:30,23,159.3,159.3,159.3,159.3,1
20150401|2014-09-23 00:00,23,159.4,159.425,159.375,159.375,6
20150401|2014-09-23 00:30,23,159.4,159.425,159.4,159.425,2
20150401|2014-09-23 01:00,23,159.425,159.425,159.3,159.3,3
20150401|2014-09-23 03:00,23,159.3,159.3,159.3,159.3,1
20150401|2014-09-23 06:30,23,159.425,159.475,159.425,159.475,5
20150401|2014-09-23 07:00,23,159.525,159.75,159.525,159.6,8
20150401|2014-09-23 07:30,23,159.7,159.7,159.4,159.425,13
20150401|2014-09-23 08:00,23,159.425,159.55,159.175,159.4,29
20150401|2014-09-23 08:30,23,159.35,159.575,159.325,159.575,33
20150401|2014-09-23 09:00,23,159.525,159.6,158.85,158.975,258
20150401|2014-09-23 09:30,23,158.925,159.175,158.9,159.15,92
20150401|2014-09-23 10:00,23,159.175,159.8,159.175,159.6,437
20150401|2014-09-23 10:30,23,159.525,159.775,159.4,159.425,157
20150401|2014-09-23 11:00,23,159.4,159.6,159.4,159.4,63
20150401|2014-09-23 11:30,23,159.425,159.625,159.25,159.5,101
20150401|2014-09-23 12:00,23,159.525,159.55,159.325,159.475,37
20150401|2014-09-23 12:30,23,159.45,159.75,159.45,159.6,92
20150401|2014-09-23 13:00,23,159.55,159.725,159.425,159.475,174
20150401|2014-09-23 13:30,23,159.475,159.525,159.325,159.325,18
20150401|2014-09-23 14:30,23,159.275,159.275,159.15,159.15,28
20150401|2014-09-23 15:00,23,159.2,159.2,159,159.1,64
20150401|2014-09-23 15:30,23,159.075,159.2,159.075,159.125,23
20150401|2014-09-23 17:00,24,159.325,159.325,159.325,159.325,2
20150401|2014-09-23 18:30,24,159.4,159.65,159.4,159.65,10
20150401|2014-09-23 23:30,24,159.425,159.425,159.35,159.35,4
20150401|2014-09-24 01:00,24,159.325,159.475,159.325,159.475,2
20150401|2014-09-24 04:00,24,159.475,159.5,159.475,159.5,3
20150401|2014-09-24 04:30,24,159.5,159.5,159.5,159.5,1
20150401|2014-09-24 05:00,24,159.475,159.475,159.475,159.475,2
20150401|2014-09-24 06:00,24,159.55,159.625,159.55,159.625,11
20150401|2014-09-24 06:30,24,159.4,159.4,159.4,159.4,4
20150401|2014-09-24 07:00,24,159.325,159.35,159.15,159.15,11
20150401|2014-09-24 07:30,24,159.15,159.275,159.15,159.25,20
20150401|2014-09-24 08:00,24,159.3,159.3,159.25,159.25,13
20150401|2014-09-24 08:30,24,159.1,159.125,158.625,158.625,118
20150401|2014-09-24 09:00,24,158.625,159.025,158.625,158.85,208
20150401|2014-09-24 09:30,24,158.9,159.05,158.7,159.025,115
20150401|2014-09-24 10:00,24,159.025,159.7,158.95,159.55,148
20150401|2014-09-24 10:30,24,159.775,159.8,159.4,159.525,162
20150401|2014-09-24 11:00,24,159.5,159.925,159.4,159.9,203
20150401|2014-09-24 11:30,24,159.925,159.975,159.7,159.875,144
20150401|2014-09-24 12:00,24,159.775,159.95,159.75,159.925,120
20150401|2014-09-24 12:30,24,159.9,159.975,159.625,159.825,209
20150401|2014-09-24 13:00,24,159.875,159.95,159.825,159.85,110
20150401|2014-09-24 13:30,24,159.875,159.975,159.85,159.975,39
20150401|2014-09-24 14:00,24,159.925,159.975,159.85,159.9,26
20150401|2014-09-24 14:30,24,159.95,159.975,159.925,159.925,23
20150401|2014-09-24 15:00,24,159.975,159.975,159.9,159.9,27
20150401|2014-09-24 15:30,24,159.975,159.975,159.9,159.975,9
20150401|2014-09-24 17:00,25,159.85,159.85,159.8,159.825,7
20150401|2014-09-24 17:30,25,159.875,159.975,159.875,159.95,22
20150401|2014-09-24 18:00,25,159.975,159.975,159.95,159.95,3
20150401|2014-09-24 18:30,25,159.925,159.925,159.925,159.925,1
20150401|2014-09-24 20:00,25,159.975,159.975,159.875,159.875,12
20150401|2014-09-24 20:30,25,159.85,159.85,159.85,159.85,3
20150401|2014-09-24 21:00,25,159.875,159.875,159.875,159.875,2
20150401|2014-09-24 21:30,25,159.9,159.925,159.9,159.925,6
20150401|2014-09-25 02:00,25,159.85,159.85,159.85,159.85,1
20150401|2014-09-25 03:30,25,159.85,159.85,159.825,159.825,2
20150401|2014-09-25 05:00,25,159.825,159.825,159.825,159.825,4
20150401|2014-09-25 06:00,25,159.875,159.9,159.875,159.9,2
20150401|2014-09-25 06:30,25,159.975,159.975,159.85,159.975,16
20150401|2014-09-25 07:00,25,160,160,160,160,27
20150401|2014-09-25 07:30,25,159.95,159.975,159.9,159.975,11
20150401|2014-09-25 08:00,25,159.925,159.925,159.85,159.875,22
20150401|2014-09-25 08:30,25,159.9,159.925,159.85,159.85,69
20150401|2014-09-25 09:00,25,159.9,159.975,159.6,159.7,347
20150401|2014-09-25 09:30,25,159.725,160,159.65,159.725,355
20150401|2014-09-25 10:00,25,159.775,160.4,159.575,160.2,991
20150401|2014-09-25 10:30,25,160.25,160.475,160.075,160.475,200
20150401|2014-09-25 11:00,25,160.45,160.525,160.125,160.325,294
20150401|2014-09-25 11:30,25,160.225,160.325,160,160.075,243
20150401|2014-09-25 12:00,25,160.025,160.125,159.8,160,195
20150401|2014-09-25 12:30,25,159.975,160.525,159.85,160.375,245
20150401|2014-09-25 13:00,25,160.4,160.575,160.225,160.225,117
20150401|2014-09-25 13:30,25,160.25,160.575,160.25,160.3,40
20150401|2014-09-25 14:00,25,160.25,160.3,160.2,160.3,12
20150401|2014-09-25 14:30,25,160.325,160.325,160.225,160.25,14
20150401|2014-09-25 15:00,25,160.3,160.35,160.2,160.35,8
20150401|2014-09-25 15:30,25,160.3,160.325,160.3,160.325,8
20150401|2014-09-25 18:30,26,160.15,160.35,160.15,160.225,8
20150401|2014-09-25 19:00,26,160.25,160.25,160.15,160.15,4
20150401|2014-09-25 19:30,26,160.125,160.125,160.125,160.125,3
20150401|2014-09-25 21:00,26,160.05,160.125,160,160.125,5
20150401|2014-09-25 21:30,26,160.05,160.05,160.05,160.05,1
20150401|2014-09-25 23:00,26,160,160,160,160,4
20150401|2014-09-26 00:00,26,160.05,160.05,160.05,160.05,1
20150401|2014-09-26 00:30,26,160,160,160,160,1
20150401|2014-09-26 01:00,26,160.05,160.125,160.05,160.125,2
20150401|2014-09-26 02:00,26,160,160,160,160,2
20150401|2014-09-26 02:30,26,160,160,160,160,1
20150401|2014-09-26 03:00,26,159.95,159.95,159.95,159.95,1
20150401|2014-09-26 04:00,26,159.9,159.9,159.9,159.9,4
20150401|2014-09-26 05:30,26,160.075,160.2,160.075,160.2,14
20150401|2014-09-26 06:30,26,160.05,160.35,160.05,160.3,24
20150401|2014-09-26 07:00,26,160.3,160.5,160.3,160.4,26
20150401|2014-09-26 07:30,26,160.5,160.55,160.225,160.225,56
20150401|2014-09-26 08:00,26,160.225,160.425,160.225,160.3,66
20150401|2014-09-26 08:30,26,160.4,160.5,160.3,160.375,93
20150401|2014-09-26 09:00,26,160.35,160.675,160.225,160.525,418
20150401|2014-09-26 09:30,26,160.45,161.25,160.45,161.2,766
20150401|2014-09-26 10:00,26,161.25,161.775,161.15,161.525,1003
20150401|2014-09-26 10:30,26,161.55,161.95,161.325,161.7,490
20150401|2014-09-26 11:00,26,161.75,162,161.275,161.35,539
20150401|2014-09-26 11:30,26,161.375,161.6,161.3,161.55,342
20150401|2014-09-26 12:00,26,161.4,162.5,161.4,162.05,329
20150401|2014-09-26 12:30,26,162.075,162.2,161.9,162.05,468
20150401|2014-09-26 13:00,26,162.125,162.5,162.025,162.1,175
20150401|2014-09-26 13:30,26,162.125,162.325,162.125,162.175,23
20150401|2014-09-29 09:00,29,161.65,161.95,161.125,161.5,502
20150401|2014-09-29 09:30,29,161.45,162.15,161.4,161.8,365
20150401|2014-09-29 10:00,29,161.75,161.875,161.575,161.75,91
20150401|2014-09-29 10:30,29,161.75,162.1,161.7,161.85,161
20150401|2014-09-29 11:00,29,161.75,162.725,161.7,162.4,551
20150401|2014-09-29 11:30,29,162.425,162.9,162.35,162.75,339
20150401|2014-09-29 12:00,29,162.675,163.375,162.575,163.375,473
20150401|2014-09-29 12:30,29,163.4,163.75,162.9,162.95,566
20150401|2014-09-29 13:00,29,162.925,162.95,162.825,162.925,170
20150401|2014-09-29 13:30,29,162.9,162.9,162.825,162.825,10
20150401|2014-09-29 14:00,29,162.875,162.875,162.725,162.8,25
20150401|2014-09-29 14:30,29,162.775,162.95,162.75,162.875,9
20150401|2014-09-29 15:00,29,162.9,162.9,162.6,162.725,18
20150401|2014-09-29 15:30,29,162.7,162.825,162.7,162.825,2
20150401|2014-09-29 17:00,30,162.9,162.95,162.675,162.95,9
20150401|2014-09-29 17:30,30,162.825,162.825,162.75,162.75,9
20150401|2014-09-29 18:00,30,162.75,162.75,162.675,162.675,4
20150401|2014-09-29 18:30,30,162.675,162.75,162.625,162.625,7
20150401|2014-09-29 19:00,30,162.75,162.925,162.75,162.925,7
20150401|2014-09-29 19:30,30,162.8,162.95,162.8,162.95,12
20150401|2014-09-29 20:00,30,162.95,162.95,162.775,162.775,3
20150401|2014-09-29 21:00,30,162.95,162.975,162.85,162.975,26
20150401|2014-09-29 21:30,30,162.875,162.925,162.875,162.925,3
20150401|2014-09-29 22:30,30,162.875,162.875,162.875,162.875,5
20150401|2014-09-30 02:30,30,162.875,162.875,162.875,162.875,5
20150401|2014-09-30 03:30,30,162.975,162.975,162.975,162.975,1
20150401|2014-09-30 05:30,30,162.975,162.975,162.975,162.975,1
20150401|2014-09-30 06:00,30,162.875,162.875,162.85,162.85,6
20150401|2014-09-30 06:30,30,162.85,163,162.85,163,5
20150401|2014-09-30 07:00,30,163.1,163.1,163.1,163.1,15
20150401|2014-09-30 07:30,30,163.075,163.2,163.05,163.05,45
20150401|2014-09-30 08:00,30,163.05,163.1,162.7,162.85,73
20150401|2014-09-30 08:30,30,162.9,162.95,162.775,162.95,35
20150401|2014-09-30 09:00,30,162.925,162.925,162.075,162.725,222
20150401|2014-09-30 09:30,30,162.75,162.9,162.3,162.475,164
20150401|2014-09-30 10:00,30,162.475,162.6,162.15,162.55,255
20150401|2014-09-30 10:30,30,162.475,162.525,162.225,162.35,136
20150401|2014-09-30 11:00,30,162.3,162.4,162.15,162.325,136
20150401|2014-09-30 11:30,30,162.3,162.3,161.95,162.075,263
20150401|2014-09-30 12:00,30,162.1,162.2,161.85,162.15,301
20150401|2014-09-30 12:30,30,162.1,162.425,161.875,162.3,441
20150401|2014-09-30 13:00,30,162.3,162.3,161.925,162,77
20150401|2014-09-30 13:30,30,161.95,162,161.925,161.925,5
20150401|2014-09-30 14:00,30,161.85,161.85,161.85,161.85,2
20150401|2014-09-30 14:30,30,161.95,162,161.9,161.925,20
20150401|2014-09-30 15:00,30,162,162.05,162,162.05,15
20150401|2014-09-30 15:30,30,162.05,162.05,161.925,162.025,20
20150401|2014-09-30 17:00,1,162.2,162.2,162.2,162.2,2
20150401|2014-09-30 22:30,1,162.05,162.05,162.05,162.05,2
20150401|2014-10-01 05:30,1,161.975,162,161.95,162,4
20150401|2014-10-01 06:00,1,161.925,161.925,161.925,161.925,1
20150401|2014-10-01 07:00,1,162.075,162.3,162.075,162.225,33
20150401|2014-10-01 07:30,1,162.1,162.1,161.9,161.925,22
20150401|2014-10-01 08:00,1,161.9,162.25,161.875,162.075,114
20150401|2014-10-01 08:30,1,162.075,162.2,161.95,162.2,57
20150401|2014-10-01 09:00,1,162.05,162.825,161.95,162.775,304
20150401|2014-10-01 09:30,1,162.8,163.05,162.65,162.9,343
20150401|2014-10-01 10:00,1,162.9,163.1,162.65,162.95,415
20150401|2014-10-01 10:30,1,162.9,163.3,162.9,163.05,418
20150401|2014-10-01 11:00,1,163.1,163.375,162.85,163.25,325
20150401|2014-10-01 11:30,1,163.25,163.425,163.175,163.375,135
20150401|2014-10-01 12:00,1,163.375,163.775,163.3,163.75,209
20150401|2014-10-01 12:30,1,163.775,164.05,163.55,163.675,470
20150401|2014-10-01 13:00,1,163.675,163.675,163.5,163.5,116
20150401|2014-10-01 13:30,1,163.45,163.525,163.25,163.325,89
20150401|2014-10-01 14:00,1,163.425,163.5,163.275,163.275,27
20150401|2014-10-01 14:30,1,163.35,163.525,163.325,163.525,26
20150401|2014-10-01 15:00,1,163.525,163.55,163.425,163.425,21
20150401|2014-10-01 15:30,1,163.5,163.55,163.475,163.55,23
20150401|2014-10-01 17:00,2,163.4,163.4,163.4,163.4,3
20150401|2014-10-01 17:30,2,163.55,164.025,163.55,164.025,77
20150401|2014-10-01 18:00,2,164.025,164.025,163.925,163.925,2
20150401|2014-10-01 18:30,2,163.975,164.2,163.95,163.95,35
20150401|2014-10-01 19:00,2,164.15,164.175,163.9,163.9,43
20150401|2014-10-01 20:00,2,163.95,164,163.95,164,3
20150401|2014-10-01 20:30,2,164,164,164,164,3
20150401|2014-10-01 21:00,2,163.9,163.925,163.9,163.925,2
20150401|2014-10-01 21:30,2,163.95,163.95,163.95,163.95,2
20150401|2014-10-01 22:00,2,163.975,163.975,163.975,163.975,3
20150401|2014-10-01 22:30,2,164.05,164.05,164.05,164.05,1
20150401|2014-10-01 23:00,2,164.05,164.05,164.05,164.05,3
20150401|2014-10-01 23:30,2,164.05,164.05,164.05,164.05,1
20150401|2014-10-02 00:00,2,164.075,164.1,164.075,164.1,5
20150401|2014-10-02 00:30,2,164.1,164.1,164.1,164.1,1
20150401|2014-10-02 01:00,2,164.075,164.075,164,164,2
20150401|2014-10-02 01:30,2,164.1,164.15,164.1,164.15,10
20150401|2014-10-02 02:00,2,164.05,164.125,164.05,164.125,6
20150401|2014-10-02 03:00,2,164.1,164.1,164.1,164.1,2
20150401|2014-10-02 04:00,2,164.025,164.25,164.025,164.225,50
20150401|2014-10-02 04:30,2,164.3,164.3,164.225,164.25,11
20150401|2014-10-02 05:00,2,164.2,164.45,164.2,164.375,20
20150401|2014-10-02 05:30,2,164.375,164.5,164.375,164.45,14
20150401|2014-10-02 06:00,2,164.325,164.45,164.325,164.4,8
20150401|2014-10-02 06:30,2,164.375,164.55,164.325,164.475,11
20150401|2014-10-02 07:00,2,164.325,164.375,164.2,164.225,27
20150401|2014-10-02 07:30,2,164.3,164.325,164,164.1,91
20150401|2014-10-02 08:00,2,164,164.1,163.875,164.025,117
20150401|2014-10-02 08:30,2,164,164.5,164,164.5,111
20150401|2014-10-02 09:00,2,164.55,164.7,164.1,164.5,288
20150401|2014-10-02 09:30,2,164.5,164.55,163.85,163.925,343
20150401|2014-10-02 10:00,2,163.9,164.4,163.8,163.95,155
20150401|2014-10-02 10:30,2,163.975,164.025,163.6,163.675,146
20150401|2014-10-02 11:00,2,163.725,164.15,163.425,163.975,452
20150401|2014-10-02 11:30,2,164.125,164.125,163.65,163.975,127
20150401|2014-10-02 12:00,2,163.975,164.5,163.975,164.4,95
20150401|2014-10-02 12:30,2,164.5,164.5,163.975,164,374
20150401|2014-10-02 13:00,2,164.1,164.35,164,164.3,156
20150401|2014-10-02 13:30,2,164.25,164.325,164.125,164.125,21
20150401|2014-10-02 14:00,2,164.2,164.225,164.1,164.15,19
20150401|2014-10-02 14:30,2,164.15,164.275,164.05,164.275,45
20150401|2014-10-02 15:00,2,164.275,164.3,164.275,164.3,8
20150401|2014-10-02 15:30,2,164.325,164.35,164.225,164.225,9
20150401|2014-10-02 17:00,3,164.275,164.275,164.275,164.275,1
20150401|2014-10-02 17:30,3,164.5,164.625,164.5,164.6,8
20150401|2014-10-02 18:00,3,164.475,164.5,164.275,164.275,4
20150401|2014-10-02 19:00,3,164.3,164.475,164.3,164.475,7
20150401|2014-10-02 19:30,3,164.425,164.475,164.425,164.425,6
20150401|2014-10-02 20:00,3,164.525,164.525,164.525,164.525,1
20150401|2014-10-02 21:00,3,164.475,164.475,164.475,164.475,1
20150401|2014-10-02 21:30,3,164.525,164.6,164.525,164.55,6
20150401|2014-10-02 22:30,3,164.525,164.525,164.525,164.525,1
20150401|2014-10-02 23:00,3,164.575,164.575,164.575,164.575,1
20150401|2014-10-02 23:30,3,164.525,164.525,164.4,164.4,6
20150401|2014-10-03 00:00,3,164.4,164.4,164.4,164.4,1
20150401|2014-10-03 00:30,3,164.45,164.45,164.45,164.45,1
20150401|2014-10-03 01:00,3,164.45,164.475,164.45,164.475,2
20150401|2014-10-03 01:30,3,164.5,164.5,164.475,164.475,2
20150401|2014-10-03 02:00,3,164.45,164.5,164.45,164.5,2
20150401|2014-10-03 02:30,3,164.45,164.5,164.45,164.5,3
20150401|2014-10-03 03:00,3,164.575,164.575,164.575,164.575,1
20150401|2014-10-03 04:00,3,164.575,164.6,164.575,164.6,3
20150401|2014-10-03 04:30,3,164.625,164.625,164.625,164.625,1
20150401|2014-10-03 05:00,3,164.6,164.625,164.525,164.625,5
20150401|2014-10-03 05:30,3,164.625,164.65,164.625,164.65,2
20150401|2014-10-03 06:00,3,164.625,164.65,164.575,164.575,3
20150401|2014-10-03 06:30,3,164.65,164.65,164.65,164.65,1
20150401|2014-10-03 07:00,3,164.6,164.875,164.575,164.825,49
20150401|2014-10-03 07:30,3,164.825,165.225,164.825,165.1,251
20150401|2014-10-03 08:00,3,165.05,165.175,164.775,164.975,103
20150401|2014-10-03 08:30,3,165,165.1,164.8,164.875,131
20150401|2014-10-03 09:00,3,164.875,164.975,164.125,164.3,289
20150401|2014-10-03 09:30,3,164.325,164.7,163.625,163.7,210
20150401|2014-10-03 10:00,3,163.8,164,163.7,163.7,305
20150401|2014-10-03 10:30,3,163.725,163.9,163.625,163.775,121
20150401|2014-10-03 11:00,3,163.75,164,163.75,163.9,71
20150401|2014-10-03 11:30,3,163.85,164.175,163.85,164.175,86
20150401|2014-10-03 12:00,3,164.175,164.25,164.05,164.1,135
20150401|2014-10-03 12:30,3,164.1,164.35,163.825,164.3,352
20150401|2014-10-03 13:00,3,164.225,164.325,164.15,164.15,255
20150401|2014-10-03 13:30,3,164.15,164.5,164.15,164.45,20
20150401|2014-10-06 09:00,6,164.25,165,164.2,164.5,314
20150401|2014-10-06 09:30,6,164.5,165,164.325,164.75,263
20150401|2014-10-06 10:00,6,164.725,165,164.725,164.9,221
20150401|2014-10-06 10:30,6,164.8,164.85,164.75,164.85,23
20150401|2014-10-06 11:00,6,164.75,164.75,164.475,164.6,40
20150401|2014-10-06 11:30,6,164.575,164.6,164.3,164.6,96
20150401|2014-10-06 12:00,6,164.525,164.875,164.525,164.725,55
20150401|2014-10-06 12:30,6,164.775,165,164.725,164.925,198
20150401|2014-10-06 13:00,6,164.925,165,164.65,164.65,199
20150401|2014-10-06 13:30,6,164.65,164.65,164.625,164.625,3
20150401|2014-10-06 14:00,6,164.675,164.7,164.575,164.625,11
20150401|2014-10-06 14:30,6,164.6,164.725,164.6,164.725,16
20150401|2014-10-06 15:00,6,164.725,164.725,164.675,164.675,6
20150401|2014-10-06 15:30,6,164.7,164.7,164.55,164.65,17
20150401|2014-10-06 17:00,7,164.7,164.725,164.65,164.7,55
20150401|2014-10-06 17:30,7,164.7,164.7,164.7,164.7,1
20150401|2014-10-06 18:00,7,164.7,165,164.7,165,14
20150401|2014-10-06 18:30,7,165.05,165.05,164.975,164.975,7
20150401|2014-10-06 19:00,7,165.05,165.175,164.95,164.95,33
20150401|2014-10-06 19:30,7,165.125,165.125,165.1,165.1,2
20150401|2014-10-06 20:00,7,165.175,165.175,165.175,165.175,3
20150401|2014-10-06 20:30,7,165.025,165.025,165.025,165.025,3
20150401|2014-10-06 21:00,7,165.175,165.175,165.175,165.175,1
20150401|2014-10-07 03:00,7,165.075,165.075,165.075,165.075,1
20150401|2014-10-07 03:30,7,165.075,165.075,165.075,165.075,1
20150401|2014-10-07 05:30,7,165.05,165.05,165.05,165.05,1
20150401|2014-10-07 06:00,7,165,165,165,165,1
20150401|2014-10-07 06:30,7,165,165.1,165,165.1,11
20150401|2014-10-07 07:00,7,165.1,165.15,165.1,165.15,5
20150401|2014-10-07 07:30,7,165.125,165.225,164.95,165.075,23
20150401|2014-10-07 08:00,7,165.075,165.4,165.075,165.4,90
20150401|2014-10-07 08:30,7,165.425,166.05,165.3,165.8,306
20150401|2014-10-07 09:00,7,165.8,166.075,165.6,165.775,309
20150401|2014-10-07 09:30,7,165.875,166.2,165.6,165.95,275
20150401|2014-10-07 10:00,7,165.975,166,165.675,165.85,162
20150401|2014-10-07 10:30,7,165.8,165.95,165.7,165.85,82
20150401|2014-10-07 11:00,7,165.95,166.5,165.7,166.425,187
20150401|2014-10-07 11:30,7,166.35,167.25,166.225,166.75,329
20150401|2014-10-07 12:00,7,166.8,167.05,165.725,165.775,638
20150401|2014-10-07 12:30,7,165.825,166.15,165.7,166,416
20150401|2014-10-07 13:00,7,166.05,166.175,165.95,166,125
20150401|2014-10-07 13:30,7,165.95,166.075,165.95,165.975,29
20150401|2014-10-07 14:00,7,165.95,165.95,165.925,165.95,9
20150401|2014-10-07 14:30,7,166,166.3,166,166.075,152
20150401|2014-10-07 15:00,7,166.25,166.25,165.95,165.975,17
20150401|2014-10-07 15:30,7,166,166,165.95,165.975,26
20150401|2014-10-07 17:00,8,166.175,166.25,166.175,166.25,16
20150401|2014-10-07 17:30,8,165.95,166.15,165.925,166.15,21
20150401|2014-10-07 20:00,8,166.125,166.15,166.125,166.15,2
20150401|2014-10-07 20:30,8,166.225,166.3,166.125,166.3,10
20150401|2014-10-07 21:00,8,166.35,166.35,166.325,166.35,5
20150401|2014-10-07 22:30,8,166.325,166.325,166.325,166.325,5
20150401|2014-10-08 06:00,8,166.25,166.25,166.25,166.25,1
20150401|2014-10-08 06:30,8,166.25,166.3,166.25,166.3,7
20150401|2014-10-08 07:00,8,166.25,166.5,166.25,166.425,33
20150401|2014-10-08 07:30,8,166.45,166.5,166.175,166.25,21
20150401|2014-10-08 08:00,8,166.35,166.475,166.1,166.225,38
20150401|2014-10-08 08:30,8,166.15,166.25,166.075,166.125,86
20150401|2014-10-08 09:00,8,166.075,166.25,165.575,165.8,464
20150401|2014-10-08 09:30,8,165.9,166.05,165.475,165.975,176
20150401|2014-10-08 10:00,8,166.05,166.3,166.05,166.1,333
20150401|2014-10-08 10:30,8,166.15,166.25,165.975,166.1,38
20150401|2014-10-08 11:00,8,166.1,166.675,166.1,166.625,152
20150401|2014-10-08 11:30,8,166.675,166.9,166.275,166.3,225
20150401|2014-10-08 12:00,8,166.3,166.3,165.95,166.15,206
20150401|2014-10-08 12:30,8,166.15,166.725,166.15,166.675,462
20150401|2014-10-08 13:00,8,166.65,167,166.65,166.95,262
20150401|2014-10-08 13:30,8,166.85,167.05,166.85,166.975,30
20150401|2014-10-08 14:00,8,166.975,166.975,166.875,166.9,9
20150401|2014-10-08 14:30,8,166.9,166.95,166.825,166.875,29
20150401|2014-10-08 15:00,8,166.85,166.925,166.85,166.925,8
20150401|2014-10-08 15:30,8,166.975,167,166.95,166.95,5
20150401|2014-10-08 17:00,9,167,167.25,166.8,167.25,37
20150401|2014-10-08 17:30,9,167.15,167.3,167.15,167.25,10
20150401|2014-10-08 18:00,9,167.175,167.225,167.175,167.2,6
20150401|2014-10-08 18:30,9,167.2,167.2,167.15,167.15,3
20150401|2014-10-08 19:00,9,167.275,167.3,167.25,167.3,13
20150401|2014-10-08 19:30,9,167.375,167.375,167.375,167.375,1
20150401|2014-10-08 20:00,9,167.275,167.275,167.225,167.275,7
20150401|2014-10-08 20:30,9,167.375,167.375,167.375,167.375,1
20150401|2014-10-08 23:30,9,167.35,167.35,167.35,167.35,2
20150401|2014-10-09 01:00,9,167.4,167.475,167.4,167.425,7
20150401|2014-10-09 02:00,9,167.45,167.45,167.45,167.45,2
20150401|2014-10-09 02:30,9,167.475,167.475,167.45,167.45,2
20150401|2014-10-09 03:00,9,167.425,167.425,167.375,167.4,8
20150401|2014-10-09 03:30,9,167.4,167.4,167.4,167.4,2
20150401|2014-10-09 04:00,9,167.4,167.4,167.4,167.4,2
20150401|2014-10-09 05:00,9,167.5,167.5,167.4,167.4,7
20150401|2014-10-09 05:30,9,167.5,167.5,167.475,167.475,31
20150401|2014-10-09 06:00,9,167.5,167.5,167.425,167.425,21
20150401|2014-10-09 06:30,9,167.425,167.5,167.425,167.5,4
20150401|2014-10-09 07:00,9,167.5,167.5,167.3,167.325,14
20150401|2014-10-09 07:30,9,167.25,167.5,167.175,167.5,63
20150401|2014-10-09 08:00,9,167.5,167.5,167.3,167.475,143
20150401|2014-10-09 08:30,9,167.5,167.5,167.425,167.45,18
20150401|2014-10-09 09:00,9,167.375,167.55,167,167.45,305
20150401|2014-10-09 09:30,9,167.425,167.925,167.4,167.925,218
20150401|2014-10-09 10:00,9,167.95,167.975,167.725,167.775,226
20150401|2014-10-09 10:30,9,167.775,167.85,167.525,167.6,100
20150401|2014-10-09 11:00,9,167.6,167.8,167.55,167.675,244
20150401|2014-10-09 11:30,9,167.675,167.7,166.225,166.35,474
20150401|2014-10-09 12:00,9,166.35,166.6,165.675,166.3,311
20150401|2014-10-09 12:30,9,166.275,166.85,165.375,165.85,419
20150401|2014-10-09 13:00,9,165.9,166,164.825,164.825,275
20150401|2014-10-09 13:30,9,164.975,164.975,164.625,164.65,72
20150401|2014-10-09 14:00,9,164.775,164.9,164.55,164.6,69
20150401|2014-10-09 14:30,9,164.575,164.6,164.35,164.35,86
20150401|2014-10-09 15:00,9,164.35,164.625,164.35,164.625,72
20150401|2014-10-09 15:30,9,164.65,165,164.625,164.875,69
20150401|2014-10-09 17:00,10,165,165.525,164.9,165.45,43
20150401|2014-10-09 17:30,10,165.45,165.825,165.45,165.825,8
20150401|2014-10-09 18:00,10,165.775,165.9,165.775,165.875,14
20150401|2014-10-09 18:30,10,165.7,165.7,165.7,165.7,1
20150401|2014-10-09 19:00,10,165.675,165.725,165.475,165.725,24
20150401|2014-10-09 19:30,10,165.725,165.85,165.65,165.65,13
20150401|2014-10-09 20:30,10,165.65,165.725,165.625,165.625,5
20150401|2014-10-10 00:30,10,165.45,165.45,165.45,165.45,4
20150401|2014-10-10 01:00,10,165.4,165.4,165.35,165.35,4
20150401|2014-10-10 01:30,10,165.2,165.225,165.2,165.225,3
20150401|2014-10-10 02:00,10,165.2,165.2,165.2,165.2,2
20150401|2014-10-10 02:30,10,165.2,165.2,165.2,165.2,3
20150401|2014-10-10 03:00,10,165.2,165.2,165.2,165.2,1
20150401|2014-10-10 04:00,10,165.45,165.45,165.45,165.45,1
20150401|2014-10-10 05:30,10,165.2,165.2,165.2,165.2,3
20150401|2014-10-10 06:30,10,165.2,165.2,165.2,165.2,2
20150401|2014-10-10 07:00,10,165.2,165.2,165.075,165.2,16
20150401|2014-10-10 07:30,10,165.2,165.2,164.525,164.8,68
20150401|2014-10-10 08:00,10,164.8,164.925,164.575,164.9,30
20150401|2014-10-10 08:30,10,165,165.2,164.75,165.1,82
20150401|2014-10-10 09:00,10,165.075,165.075,164.475,164.525,225
20150401|2014-10-10 09:30,10,164.575,164.8,164.35,164.4,197
20150401|2014-10-10 10:00,10,164.475,164.65,164.4,164.45,478
20150401|2014-10-10 10:30,10,164.4,164.45,163.95,164,375
20150401|2014-10-10 11:00,10,164.05,164.15,163.8,163.975,292
20150401|2014-10-10 11:30,10,164.05,164.15,163.95,164.15,166
20150401|2014-10-10 12:00,10,164.1,164.6,164.1,164.6,368
20150401|2014-10-10 12:30,10,164.625,165.225,164.35,165.1,591
20150401|2014-10-10 13:00,10,165.1,165.55,165.05,165.55,372
20150401|2014-10-10 13:30,10,165.5,165.575,165.325,165.35,72
20150401|2014-10-13 09:00,13,165.35,166.275,165.35,166.225,410
20150401|2014-10-13 09:30,13,166.35,166.4,165.8,166.35,221
20150401|2014-10-13 10:00,13,166.375,166.375,165.875,166.05,214
20150401|2014-10-13 10:30,13,166.05,166.175,165.95,166.05,26
20150401|2014-10-13 11:00,13,165.925,166,165.85,166,69
20150401|2014-10-13 11:30,13,166,166.3,165.925,166.275,79
20150401|2014-10-13 12:00,13,166.225,166.25,166.1,166.225,80
20150401|2014-10-13 12:30,13,166.2,166.25,165.9,166.075,208
20150401|2014-10-13 13:00,13,166.075,166.3,166.075,166.3,67
20150401|2014-10-13 13:30,13,166.3,166.35,166.25,166.25,47
20150401|2014-10-13 14:30,13,166.025,166.05,165.95,166.05,13
20150401|2014-10-13 15:00,13,165.975,166,165.85,165.85,25
20150401|2014-10-13 17:00,14,165.9,165.9,165.9,165.9,4
20150401|2014-10-13 17:30,14,165.75,165.8,165.65,165.8,8
20150401|2014-10-13 18:00,14,165.85,165.85,165.85,165.85,1
20150401|2014-10-13 18:30,14,165.825,165.825,165.825,165.825,1
20150401|2014-10-13 19:00,14,165.9,166.05,165.9,165.9,22
20150401|2014-10-13 19:30,14,165.9,165.925,165.9,165.925,2
20150401|2014-10-13 20:00,14,165.85,166,165.85,165.975,5
20150401|2014-10-13 21:00,14,166.025,166.025,166.025,166.025,1
20150401|2014-10-13 21:30,14,166.1,166.1,166.1,166.1,1
20150401|2014-10-13 22:00,14,166.125,166.125,166.125,166.125,1
20150401|2014-10-14 03:00,14,166,166,165.975,165.975,2
20150401|2014-10-14 06:30,14,165.95,165.95,165.95,165.95,1
20150401|2014-10-14 07:00,14,166,166.175,165.975,165.975,18
20150401|2014-10-14 07:30,14,166,166,165.7,165.7,14
20150401|2014-10-14 08:00,14,165.8,165.8,165.725,165.8,12
20150401|2014-10-14 08:30,14,165.7,165.875,165.65,165.7,24
20150401|2014-10-14 09:00,14,165.65,165.775,164.925,165.1,374
20150401|2014-10-14 09:30,14,165.1,165.35,164.6,164.775,115
20150401|2014-10-14 10:00,14,164.65,164.65,164.1,164.35,369
20150401|2014-10-14 10:30,14,164.3,164.325,163.575,163.7,513
20150401|2014-10-14 11:00,14,163.575,163.6,162.9,163.425,345
20150401|2014-10-14 11:30,14,163.325,163.45,163.2,163.25,145
20150401|2014-10-14 12:00,14,163.25,163.3,163.125,163.125,327
20150401|2014-10-14 12:30,14,163.1,163.15,162.9,162.9,234
20150401|2014-10-14 13:00,14,162.9,163.075,162.9,162.9,107
20150401|2014-10-14 13:30,14,162.9,163,162.9,163,6
20150401|2014-10-14 14:00,14,163,163,162.9,162.9,3
20150401|2014-10-14 14:30,14,162.9,163.125,162.9,163.075,14
20150401|2014-10-14 15:00,14,163.125,163.5,163.125,163.5,132
20150401|2014-10-14 15:30,14,163.55,163.725,163.525,163.6,49
20150401|2014-10-14 17:00,15,163.35,163.475,163.225,163.475,23
20150401|2014-10-14 17:30,15,163.475,163.65,163.475,163.65,6
20150401|2014-10-14 18:00,15,163.65,163.65,163.65,163.65,14
20150401|2014-10-14 18:30,15,163.6,163.6,163.55,163.55,7
20150401|2014-10-14 19:00,15,163.55,163.6,163.5,163.575,20
20150401|2014-10-14 19:30,15,163.575,163.575,163.375,163.55,29
20150401|2014-10-14 20:00,15,163.55,163.55,163.475,163.475,4
20150401|2014-10-14 20:30,15,163.55,163.55,163.475,163.55,10
20150401|2014-10-14 21:00,15,163.475,163.55,163.475,163.55,2
20150401|2014-10-14 21:30,15,163.55,163.55,163.55,163.55,2
20150401|2014-10-14 22:00,15,163.55,163.55,163.5,163.5,8
20150401|2014-10-14 22:30,15,163.575,163.575,163.575,163.575,3
20150401|2014-10-14 23:00,15,163.525,163.575,163.525,163.575,5
20150401|2014-10-14 23:30,15,163.625,163.65,163.625,163.65,7
20150401|2014-10-15 00:30,15,163.625,163.625,163.625,163.625,2
20150401|2014-10-15 01:00,15,163.625,163.625,163.625,163.625,8
20150401|2014-10-15 01:30,15,163.65,163.65,163.65,163.65,1
20150401|2014-10-15 02:00,15,163.65,163.65,163.65,163.65,15
20150401|2014-10-15 03:00,15,163.675,163.675,163.675,163.675,6
20150401|2014-10-15 03:30,15,163.675,163.675,163.675,163.675,3
20150401|2014-10-15 04:00,15,163.675,163.7,163.675,163.675,8
20150401|2014-10-15 05:00,15,163.7,163.725,163.7,163.725,2
20150401|2014-10-15 05:30,15,163.675,163.7,163.675,163.675,4
20150401|2014-10-15 06:00,15,163.675,163.75,163.675,163.75,17
20150401|2014-10-15 06:30,15,163.675,163.7,163.55,163.675,48
20150401|2014-10-15 07:00,15,163.575,163.65,163.075,163.075,222
20150401|2014-10-15 07:30,15,163,163,162.6,162.625,141
20150401|2014-10-15 08:00,15,162.625,163.1,162.4,162.6,209
20150401|2014-10-15 08:30,15,162.575,162.65,162.025,162.175,248
20150401|2014-10-15 09:00,15,162.225,162.4,161.875,161.9,414
20150401|2014-10-15 09:30,15,161.9,161.9,161.1,161.125,366
20150401|2014-10-15 10:00,15,161.1,161.8,161.1,161.375,209
20150401|2014-10-15 10:30,15,161.45,162.85,161.3,162.85,461
20150401|2014-10-15 11:00,15,162.875,163.05,161.825,161.825,269
20150401|2014-10-15 11:30,15,161.8,162.3,161.75,161.75,165
20150401|2014-10-15 12:00,15,161.7,161.875,160.35,160.55,152
20150401|2014-10-15 12:30,15,160.675,160.875,160.075,160.175,504
20150401|2014-10-15 13:00,15,160.25,160.25,159.9,159.9,431
20150401|2014-10-15 13:30,15,159.95,160.05,159.9,159.975,25
20150401|2014-10-15 14:00,15,159.975,159.975,159.9,159.9,91
20150401|2014-10-15 14:30,15,159.9,160.1,159.9,160.1,72
20150401|2014-10-15 15:00,15,160.15,160.7,160.1,160.675,242
20150401|2014-10-15 15:30,15,160.7,160.7,160.525,160.525,60
20150401|2014-10-15 17:00,16,160.75,160.925,160.65,160.65,48
20150401|2014-10-15 17:30,16,160.775,160.825,160.6,160.825,33
20150401|2014-10-15 18:00,16,160.675,160.675,160.375,160.625,19
20150401|2014-10-15 18:30,16,160.5,160.5,160.225,160.3,17
20150401|2014-10-15 19:00,16,160.35,160.45,160.35,160.45,3
20150401|2014-10-15 19:30,16,160.475,160.475,160.475,160.475,1
20150401|2014-10-15 20:00,16,160.55,160.65,160.4,160.575,16
20150401|2014-10-15 20:30,16,160.675,160.675,160.675,160.675,1
20150401|2014-10-15 21:00,16,160.775,160.875,160.675,160.875,5
20150401|2014-10-15 21:30,16,160.75,160.75,160.75,160.75,2
20150401|2014-10-15 22:00,16,160.8,160.85,160.8,160.825,5
20150401|2014-10-15 22:30,16,160.9,160.9,160.9,160.9,2
20150401|2014-10-15 23:00,16,160.75,160.75,160.725,160.725,2
20150401|2014-10-16 01:30,16,160.95,160.95,160.875,160.875,5
20150401|2014-10-16 02:00,16,160.95,160.95,160.95,160.95,1
20150401|2014-10-16 02:30,16,160.95,160.95,160.95,160.95,1
20150401|2014-10-16 03:00,16,160.975,161,160.875,160.875,15
20150401|2014-10-16 03:30,16,160.95,160.975,160.95,160.975,5
20150401|2014-10-16 04:00,16,160.9,160.9,160.8,160.875,18
20150401|2014-10-16 04:30,16,160.75,160.75,160.7,160.7,3
20150401|2014-10-16 05:00,16,160.75,160.75,160.75,160.75,1
20150401|2014-10-16 05:30,16,160.725,160.725,160.625,160.65,7
20150401|2014-10-16 06:00,16,160.575,160.575,160.125,160.125,24
20150401|2014-10-16 06:30,16,160.125,160.3,160.075,160.3,45
20150401|2014-10-16 07:00,16,160.375,160.85,160.325,160.85,88
20150401|2014-10-16 07:30,16,160.9,161,160.25,160.325,49
20150401|2014-10-16 08:00,16,160.375,160.575,160.375,160.575,29
20150401|2014-10-16 08:30,16,160.7,161.15,160.7,161,99
20150401|2014-10-16 09:00,16,160.975,161.225,160.525,160.6,398
20150401|2014-10-16 09:30,16,160.65,160.7,160.35,160.5,112
20150401|2014-10-16 10:00,16,160.675,160.825,160.35,160.675,133
20150401|2014-10-16 10:30,16,160.725,161.175,160.7,161.075,199
20150401|2014-10-16 11:00,16,161.075,161.2,161,161.1,166
20150401|2014-10-16 11:30,16,161.1,161.825,160.95,161.7,268
20150401|2014-10-16 12:00,16,161.75,162.05,161.5,161.95,106
20150401|2014-10-16 12:30,16,162.05,162.425,161.775,162.25,320
20150401|2014-10-16 13:00,16,162.25,162.575,162.125,162.125,142
20150401|2014-10-16 13:30,16,162.15,162.325,162.125,162.2,20
20150401|2014-10-16 14:00,16,162.15,162.15,162.025,162.025,14
20150401|2014-10-16 14:30,16,162.175,162.25,162.15,162.25,25
20150401|2014-10-16 15:00,16,162.15,162.275,162.125,162.275,53
20150401|2014-10-16 15:30,16,162.15,162.2,162.1,162.15,45
20150401|2014-10-16 17:00,17,161.775,161.925,161.625,161.675,80
20150401|2014-10-16 17:30,17,161.85,161.9,161.7,161.725,43
20150401|2014-10-16 18:00,17,161.7,161.75,161.5,161.5,17
20150401|2014-10-16 19:00,17,161.575,161.575,161.575,161.575,2
20150401|2014-10-16 19:30,17,161.55,161.55,161.475,161.475,14
20150401|2014-10-16 20:00,17,161.325,161.325,161.325,161.325,3
20150401|2014-10-16 20:30,17,161.325,161.325,161.25,161.25,20
20150401|2014-10-16 21:30,17,161.175,161.2,161.175,161.2,3
20150401|2014-10-16 22:00,17,161.2,161.25,161.2,161.225,4
20150401|2014-10-16 22:30,17,161.35,161.35,161.35,161.35,1
20150401|2014-10-16 23:00,17,161.25,161.25,161.25,161.25,1
20150401|2014-10-16 23:30,17,161.25,161.25,161.25,161.25,1
20150401|2014-10-17 00:30,17,161.45,161.525,161.3,161.3,7
20150401|2014-10-17 02:00,17,161.425,161.425,161.425,161.425,1
20150401|2014-10-17 03:30,17,161.575,161.575,161.575,161.575,1
20150401|2014-10-17 04:00,17,161.3,161.3,161.3,161.3,1
20150401|2014-10-17 04:30,17,161.1,161.1,161.1,161.1,3
20150401|2014-10-17 05:30,17,161.1,161.1,161.025,161.025,2
20150401|2014-10-17 06:30,17,161.25,161.7,161.25,161.625,13
20150401|2014-10-17 07:00,17,161.775,161.775,161.775,161.775,1
20150401|2014-10-17 07:30,17,161.725,162.375,161.525,161.975,69
20150401|2014-10-17 08:00,17,161.725,161.8,161.7,161.8,24
20150401|2014-10-17 08:30,17,161.8,161.975,161.65,161.9,69
20150401|2014-10-17 09:00,17,161.825,161.875,161.15,161.875,217
20150401|2014-10-17 09:30,17,161.95,162.175,161.75,162.075,177
20150401|2014-10-17 10:00,17,161.925,162,161.575,161.625,117
20150401|2014-10-17 10:30,17,161.6,161.725,161.375,161.5,155
20150401|2014-10-17 11:00,17,161.5,161.5,161.2,161.3,138
20150401|2014-10-17 11:30,17,161.35,161.725,161.325,161.65,141
20150401|2014-10-17 12:00,17,161.675,161.7,161.4,161.4,80
20150401|2014-10-17 12:30,17,161.525,162.1,161.375,161.95,299
20150401|2014-10-17 13:00,17,162.05,162.075,161.875,162,102
20150401|2014-10-17 13:30,17,162,162.175,161.975,162.175,13
20150401|2014-10-20 09:00,20,162.125,164.35,162.125,164,718
20150401|2014-10-20 09:30,20,164.15,164.975,164.05,164.6,462
20150401|2014-10-20 10:00,20,164.6,164.725,164.425,164.625,181
20150401|2014-10-20 10:30,20,164.625,164.7,164.325,164.45,177
20150401|2014-10-20 11:00,20,164.6,164.9,164.475,164.75,175
20150401|2014-10-20 11:30,20,164.775,165,164.775,164.975,140
20150401|2014-10-20 12:00,20,164.9,165.05,164.8,164.925,213
20150401|2014-10-20 12:30,20,164.925,165,164.625,164.725,293
20150401|2014-10-20 13:00,20,164.7,164.85,164.625,164.8,83
20150401|2014-10-20 13:30,20,164.8,164.9,164.75,164.85,52
20150401|2014-10-20 14:00,20,164.9,165,164.875,164.875,45
20150401|2014-10-20 14:30,20,165,165.05,164.75,164.75,33
20150401|2014-10-20 15:00,20,164.775,164.875,164.675,164.7,15
20150401|2014-10-20 15:30,20,164.675,164.675,164.525,164.55,15
20150401|2014-10-20 17:00,21,164.675,164.675,164.675,164.675,2
20150401|2014-10-20 17:30,21,164.5,164.5,164.5,164.5,5
20150401|2014-10-20 18:00,21,164.35,164.35,164.275,164.275,7
20150401|2014-10-20 19:00,21,164.625,164.625,164.625,164.625,1
20150401|2014-10-20 21:00,21,164.7,164.7,164.7,164.7,1
20150401|2014-10-20 22:00,21,164.8,164.8,164.8,164.8,1
20150401|2014-10-20 22:30,21,164.925,164.925,164.925,164.925,1
20150401|2014-10-20 23:30,21,165,165,165,165,2
20150401|2014-10-21 00:00,21,164.8,164.8,164.675,164.675,3
20150401|2014-10-21 05:00,21,164.825,164.825,164.825,164.825,4
20150401|2014-10-21 05:30,21,164.825,164.825,164.825,164.825,4
20150401|2014-10-21 06:00,21,164.8,164.8,164.75,164.75,12
20150401|2014-10-21 06:30,21,164.625,164.625,164.625,164.625,1
20150401|2014-10-21 07:00,21,164.45,164.675,164.45,164.675,2
20150401|2014-10-21 07:30,21,164.575,164.575,164,164.05,59
20150401|2014-10-21 08:00,21,164,164.15,163.95,164.125,40
20150401|2014-10-21 08:30,21,164.125,164.6,164,164.35,85
20150401|2014-10-21 09:00,21,164.475,165.175,164.375,165.15,341
20150401|2014-10-21 09:30,21,165.15,166.125,165.15,165.875,617
20150401|2014-10-21 10:00,21,165.825,165.975,165.1,165.475,352
20150401|2014-10-21 10:30,21,165.45,165.5,165.05,165.3,539
20150401|2014-10-21 11:00,21,165.4,165.4,164.85,165.175,280
20150401|2014-10-21 11:30,21,165.175,165.2,164.4,164.4,526
20150401|2014-10-21 12:00,21,164.4,164.575,163.75,164.15,365
20150401|2014-10-21 12:30,21,164.2,164.65,164.1,164.6,120
20150401|2014-10-21 13:00,21,164.625,164.675,164.35,164.475,126
20150401|2014-10-21 13:30,21,164.4,164.4,164.325,164.4,16
20150401|2014-10-21 14:00,21,164.425,164.425,164.3,164.3,7
20150401|2014-10-21 14:30,21,164.45,164.45,164.425,164.425,2
20150401|2014-10-21 15:00,21,164.4,164.4,164.25,164.275,19
20150401|2014-10-21 15:30,21,164.325,164.475,164.3,164.35,16
20150401|2014-10-21 17:00,22,164.5,164.6,164.5,164.6,5
20150401|2014-10-21 18:00,22,164.475,164.475,164.475,164.475,2
20150401|2014-10-21 19:30,22,164.625,164.65,164.625,164.65,2
20150401|2014-10-21 21:00,22,164.575,164.575,164.575,164.575,1
20150401|2014-10-22 01:00,22,164.275,164.275,164.275,164.275,1
20150401|2014-10-22 01:30,22,164.35,164.35,164.35,164.35,1
20150401|2014-10-22 06:00,22,164.55,164.55,164.5,164.5,4
20150401|2014-10-22 07:00,22,164.35,164.475,164.35,164.375,5
20150401|2014-10-22 07:30,22,164.425,164.85,164.425,164.85,38
20150401|2014-10-22 08:00,22,164.85,165.3,164.7,165.075,194
20150401|2014-10-22 08:30,22,165.025,165.025,164.675,164.775,34
20150401|2014-10-22 09:00,22,164.8,165.35,164.8,165.175,199
20150401|2014-10-22 09:30,22,165.175,165.325,165.125,165.275,176
20150401|2014-10-22 10:00,22,165.2,165.55,165.15,165.35,323
20150401|2014-10-22 10:30,22,165.35,165.35,165.225,165.225,59
20150401|2014-10-22 11:00,22,165.375,165.55,165.325,165.4,88
20150401|2014-10-22 11:30,22,165.5,165.7,165.45,165.5,250
20150401|2014-10-22 12:00,22,165.55,165.725,165.45,165.55,206
20150401|2014-10-22 12:30,22,165.5,165.85,165.5,165.75,219
20150401|2014-10-22 13:00,22,165.8,165.8,165.475,165.55,170
20150401|2014-10-22 13:30,22,165.475,165.475,165.35,165.35,53
20150401|2014-10-22 14:00,22,165.4,165.6,165.375,165.6,31
20150401|2014-10-22 14:30,22,165.575,165.65,165.55,165.65,29
20150401|2014-10-22 15:00,22,165.6,165.6,165.575,165.575,4
20150401|2014-10-22 15:30,22,165.7,165.825,165.575,165.675,28
20150401|2014-10-22 17:00,23,165.825,165.825,165.825,165.825,7
20150401|2014-10-22 17:30,23,165.9,165.95,165.9,165.95,3
20150401|2014-10-22 18:00,23,165.9,165.975,165.9,165.975,11
20150401|2014-10-22 19:00,23,165.875,165.875,165.875,165.875,1
20150401|2014-10-22 19:30,23,165.85,165.875,165.85,165.875,3
20150401|2014-10-22 20:00,23,165.875,165.875,165.85,165.85,3
20150401|2014-10-22 20:30,23,165.85,165.85,165.85,165.85,4
20150401|2014-10-22 21:00,23,165.9,165.95,165.9,165.95,2
20150401|2014-10-22 21:30,23,165.85,165.85,165.85,165.85,2
20150401|2014-10-23 01:30,23,165.9,165.9,165.9,165.9,1
20150401|2014-10-23 02:00,23,165.85,165.85,165.85,165.85,1
20150401|2014-10-23 02:30,23,165.9,165.9,165.9,165.9,2
20150401|2014-10-23 04:30,23,165.925,165.925,165.925,165.925,1
20150401|2014-10-23 05:30,23,165.95,166,165.925,165.925,35
20150401|2014-10-23 06:00,23,165.9,165.9,165.875,165.875,4
20150401|2014-10-23 06:30,23,165.85,165.975,165.85,165.9,7
20150401|2014-10-23 07:00,23,165.9,166,165.9,165.975,31
20150401|2014-10-23 07:30,23,166,166.1,166,166.1,109
20150401|2014-10-23 08:00,23,166.1,166.35,166.1,166.35,71
20150401|2014-10-23 08:30,23,166.275,166.5,166.25,166.475,108
20150401|2014-10-23 09:00,23,166.425,166.575,166.125,166.125,651
20150401|2014-10-23 09:30,23,166.125,166.4,166.025,166.025,237
20150401|2014-10-23 10:00,23,166.05,166.4,165.975,166.1,78
20150401|2014-10-23 10:30,23,166.1,166.25,165.775,166.25,141
20150401|2014-10-23 11:00,23,166.2,166.2,166.025,166.075,39
20150401|2014-10-23 11:30,23,166.175,166.275,166.125,166.275,74
20150401|2014-10-23 12:00,23,166.25,166.6,166.2,166.5,230
20150401|2014-10-23 12:30,23,166.475,167.175,166.475,167.15,810
20150401|2014-10-23 13:00,23,167.125,167.2,166.925,167.15,244
20150401|2014-10-23 13:30,23,167.15,167.5,167.1,167.375,225
20150401|2014-10-23 14:00,23,167.475,167.6,167.4,167.45,67
20150401|2014-10-23 14:30,23,167.45,167.45,167.175,167.35,66
20150401|2014-10-23 15:00,23,167.2,167.275,167.075,167.125,31
20150401|2014-10-23 15:30,23,167.15,167.25,166.925,167.25,60
20150401|2014-10-23 17:00,24,167,167.4,167,167.25,15
20150401|2014-10-23 17:30,24,167.4,167.45,167.4,167.45,6
20150401|2014-10-23 18:00,24,167.5,167.5,167.5,167.5,1
20150401|2014-10-23 18:30,24,167.5,167.5,167.375,167.375,3
20150401|2014-10-23 19:00,24,167.475,167.5,167.475,167.5,5
20150401|2014-10-23 19:30,24,167.475,167.5,167.45,167.45,14
20150401|2014-10-23 20:00,24,167.375,167.375,167.15,167.15,17
20150401|2014-10-23 20:30,24,167.125,167.125,167,167,10
20150401|2014-10-23 21:00,24,166.975,166.975,166.9,166.95,4
20150401|2014-10-23 21:30,24,166.875,167,166.875,167,8
20150401|2014-10-23 22:00,24,166.875,166.875,166.875,166.875,1
20150401|2014-10-24 03:30,24,167,167,167,167,3
20150401|2014-10-24 04:00,24,167.025,167.075,167.025,167.075,3
20150401|2014-10-24 05:00,24,167,167.125,167,167.125,3
20150401|2014-10-24 05:30,24,167.075,167.075,166.725,166.925,9
20150401|2014-10-24 06:00,24,166.9,166.9,166.775,166.85,16
20150401|2014-10-24 06:30,24,166.8,166.9,166.8,166.9,3
20150401|2014-10-24 07:00,24,166.9,166.925,166.825,166.825,6
20150401|2014-10-24 07:30,24,166.975,166.975,166.6,166.9,21
20150401|2014-10-24 08:00,24,166.9,167.375,166.9,167.2,30
20150401|2014-10-24 08:30,24,167.075,167.375,166.975,167.3,192
20150401|2014-10-24 09:00,24,167.35,167.45,167.025,167.1,242
20150401|2014-10-24 09:30,24,167.125,167.15,166.7,166.75,219
20150401|2014-10-24 10:00,24,166.75,166.9,166.525,166.55,188
20150401|2014-10-24 10:30,24,166.575,166.75,166.5,166.5,98
20150401|2014-10-24 11:00,24,166.5,166.5,166.225,166.25,146
20150401|2014-10-24 11:30,24,166.225,166.275,164.55,164.8,364
20150401|2014-10-24 12:00,24,164.75,165,164.35,164.475,184
20150401|2014-10-24 12:30,24,164.5,164.875,164.425,164.675,246
20150401|2014-10-24 13:00,24,164.7,165,164.7,164.95,94
20150401|2014-10-24 13:30,24,165,165.375,165,165.125,21
20150401|2014-10-27 09:00,27,164.875,165.825,164.7,165.65,308
20150401|2014-10-27 09:30,27,165.625,165.875,165.4,165.825,213
20150401|2014-10-27 10:00,27,165.9,166.375,165.7,166.2,174
20150401|2014-10-27 10:30,27,166.25,166.55,166.125,166.4,139
20150401|2014-10-27 11:00,27,166.475,166.55,165.975,165.975,108
20150401|2014-10-27 11:30,27,166,166.225,165.8,165.95,99
20150401|2014-10-27 12:00,27,166.025,166.275,165.875,166.15,90
20150401|2014-10-27 12:30,27,166.225,166.35,166.025,166.2,170
20150401|2014-10-27 13:00,27,166.225,166.325,166.175,166.325,63
20150401|2014-10-27 13:30,27,166.325,166.325,166.25,166.275,22
20150401|2014-10-27 14:00,27,166.275,166.275,166.025,166.025,43
20150401|2014-10-27 14:30,27,166.025,166.1,166,166,11
20150401|2014-10-27 15:00,27,166,166.075,166,166,11
20150401|2014-10-27 15:30,27,166.05,166.15,166,166.025,13
20150401|2014-10-28 08:00,28,166.1,166.175,165.9,166,125
20150401|2014-10-28 08:30,28,165.9,165.9,165.55,165.625,164
20150401|2014-10-28 09:00,28,165.625,165.625,164.95,165.6,252
20150401|2014-10-28 09:30,28,165.45,165.9,165.45,165.55,124
20150401|2014-10-28 10:00,28,165.6,165.625,165.325,165.6,93
20150401|2014-10-28 10:30,28,165.6,165.975,165.45,165.9,322
20150401|2014-10-28 11:00,28,165.775,165.9,165.725,165.85,36
20150401|2014-10-28 11:30,28,165.825,165.875,165.6,165.725,59
20150401|2014-10-28 12:00,28,165.725,165.9,165.725,165.8,33
20150401|2014-10-28 12:30,28,165.775,165.975,165.75,165.875,153
20150401|2014-10-28 13:00,28,165.8,165.9,165.725,165.725,99
20150401|2014-10-28 13:30,28,165.8,165.85,165.775,165.775,9
20150401|2014-10-28 14:00,28,165.65,165.75,165.5,165.75,25
20150401|2014-10-28 15:00,28,165.6,165.725,165.6,165.725,6
20150401|2014-10-28 15:30,28,165.675,165.675,165.6,165.6,8
20150401|2014-10-29 08:00,29,165.525,166,165.25,165.25,149
20150401|2014-10-29 08:30,29,165.3,165.325,165.05,165.325,307
20150401|2014-10-29 09:00,29,165.3,165.85,165.275,165.575,235
20150401|2014-10-29 09:30,29,165.575,166.075,165.525,165.725,355
20150401|2014-10-29 10:00,29,165.825,165.85,165.475,165.7,126
20150401|2014-10-29 10:30,29,165.8,165.975,165.7,165.7,77
20150401|2014-10-29 11:00,29,165.7,165.775,165.1,165.4,312
20150401|2014-10-29 11:30,29,165.45,165.45,165.125,165.125,101
20150401|2014-10-29 12:00,29,165,165.1,164.525,165.025,437
20150401|2014-10-29 12:30,29,165,165.525,165,165.4,361
20150401|2014-10-29 13:00,29,165.425,165.425,165.225,165.375,48
20150401|2014-10-29 13:30,29,165.4,165.45,165.4,165.45,15
20150401|2014-10-29 14:00,29,165.475,165.475,165.4,165.4,18
20150401|2014-10-29 14:30,29,165.45,165.55,165.45,165.55,8
20150401|2014-10-29 15:00,29,165.55,165.55,165.35,165.35,14
20150401|2014-10-29 15:30,29,165.3,165.325,165,165,36
20150401|2014-10-30 08:00,30,165.125,165.625,165.125,165.55,151
20150401|2014-10-30 08:30,30,165.65,165.675,165.55,165.625,59
20150401|2014-10-30 09:00,30,165.65,166.25,165.5,166.175,343
20150401|2014-10-30 09:30,30,166.025,166.6,166.025,166.275,317
20150401|2014-10-30 10:00,30,166.25,166.3,166,166.05,102
20150401|2014-10-30 10:30,30,166.075,166.125,165.425,165.425,172
20150401|2014-10-30 11:00,30,165.325,165.975,165.325,165.65,71
20150401|2014-10-30 11:30,30,165.675,165.975,165.525,165.8,57
20150401|2014-10-30 12:00,30,165.875,166.325,165.775,166.225,50
20150401|2014-10-30 12:30,30,166.25,166.475,166.1,166.2,311
20150401|2014-10-30 13:00,30,166.3,166.475,166.175,166.325,96
20150401|2014-10-30 13:30,30,166.3,166.4,166.275,166.3,13
20150401|2014-10-30 14:00,30,166.3,166.325,166.3,166.325,5
20150401|2014-10-30 14:30,30,166.35,166.35,166.25,166.3,30
20150401|2014-10-30 15:00,30,166.225,166.3,166.225,166.225,20
20150401|2014-10-30 15:30,30,166.3,166.4,166.3,166.4,9
20150401|2014-10-31 08:00,31,166.15,166.375,165.775,166.25,198
20150401|2014-10-31 08:30,31,166.25,166.55,166.2,166.55,165
20150401|2014-10-31 09:00,31,166.5,166.75,166.1,166.225,292
20150401|2014-10-31 09:30,31,166.3,166.4,165.35,166,476
20150401|2014-10-31 10:00,31,165.9,166.175,165.625,165.875,205
20150401|2014-10-31 10:30,31,165.825,165.85,165.025,165.4,473
20150401|2014-10-31 11:00,31,165.35,165.4,165.1,165.225,80
20150401|2014-10-31 11:30,31,165.25,165.775,165.2,165.6,64
20150401|2014-10-31 12:00,31,165.525,165.85,165.25,165.75,300
20150401|2014-10-31 12:30,31,165.55,165.575,164.925,165.375,497
20150401|2014-10-31 13:00,31,165.5,165.65,165.325,165.6,202
20150401|2014-10-31 13:30,31,165.6,165.85,165.525,165.6,65
20150401|2014-11-03 09:00,3,165.2,165.6,165.15,165.575,238
20150401|2014-11-03 09:30,3,165.5,165.8,165.5,165.65,214
20150401|2014-11-03 10:00,3,165.75,165.8,165.4,165.4,67
20150401|2014-11-03 10:30,3,165.4,165.425,165.1,165.1,84
20150401|2014-11-03 11:00,3,165.2,165.425,165.1,165.4,62
20150401|2014-11-03 11:30,3,165.325,165.55,165.2,165.525,132
20150401|2014-11-03 12:00,3,165.55,166.775,165.525,166.5,712
20150401|2014-11-03 12:30,3,166.5,166.7,165.85,166.05,659
20150401|2014-11-03 13:00,3,166.05,166.2,165.9,165.975,218
20150401|2014-11-03 13:30,3,165.975,166.125,165.8,165.8,89
20150401|2014-11-03 14:00,3,165.95,166,165.825,165.825,13
20150401|2014-11-03 14:30,3,166.025,166.025,166,166,4
20150401|2014-11-03 15:00,3,166,166.1,166,166.05,12
20150401|2014-11-03 15:30,3,166,166,166,166,1
20150401|2014-11-04 08:00,4,165.975,166.275,165.8,166.15,125
20150401|2014-11-04 08:30,4,166.2,166.225,165.9,166.05,60
20150401|2014-11-04 09:00,4,166,166.1,165.8,165.95,309
20150401|2014-11-04 09:30,4,165.85,166,165.75,165.975,75
20150401|2014-11-04 10:00,4,165.975,166.325,165.75,165.85,163
20150401|2014-11-04 10:30,4,165.95,166.025,165.7,165.825,79
20150401|2014-11-04 11:00,4,165.775,165.9,165.7,165.825,72
20150401|2014-11-04 11:30,4,165.825,166,165.775,165.825,62
20150401|2014-11-04 12:00,4,165.775,166.125,165.775,165.8,106
20150401|2014-11-04 12:30,4,165.825,166.375,165.7,166.325,306
20150401|2014-11-04 13:00,4,166.3,166.3,166.15,166.15,144
20150401|2014-11-04 13:30,4,166.225,166.25,166,166,23
20150401|2014-11-04 14:00,4,165.9,166,165.9,166,3
20150401|2014-11-04 14:30,4,166.05,166.05,166,166.025,17
20150401|2014-11-04 15:00,4,165.95,165.95,165.95,165.95,2
20150401|2014-11-04 15:30,4,166,166.15,166,166.15,28
20150401|2014-11-05 08:00,5,166.15,166.15,165.85,165.975,114
20150401|2014-11-05 08:30,5,166.1,166.1,165.7,166.1,83
20150401|2014-11-05 09:00,5,165.95,166.025,165.7,165.75,507
20150401|2014-11-05 09:30,5,165.75,165.8,165.6,165.7,179
20150401|2014-11-05 10:00,5,165.675,166.2,165.5,165.95,267
20150401|2014-11-05 10:30,5,165.95,166.075,165.675,165.8,98
20150401|2014-11-05 11:00,5,165.825,166,165.425,165.5,440
20150401|2014-11-05 11:30,5,165.5,165.575,165.375,165.475,203
20150401|2014-11-05 12:00,5,165.45,165.55,165.1,165.175,391
20150401|2014-11-05 12:30,5,165.175,165.3,164.775,165.075,498
20150401|2014-11-05 13:00,5,165.075,165.225,164.9,165.175,137
20150401|2014-11-05 13:30,5,165.2,165.25,165.2,165.2,13
20150401|2014-11-05 14:00,5,165.175,165.175,165.175,165.175,1
20150401|2014-11-05 14:30,5,165.15,165.15,165.15,165.15,1
20150401|2014-11-05 15:00,5,165.225,165.275,165.225,165.25,16
20150401|2014-11-05 15:30,5,165.25,165.3,165.25,165.3,14
20150401|2014-11-06 08:00,6,165.25,165.5,165.25,165.375,112
20150401|2014-11-06 08:30,6,165.4,165.95,165.4,165.925,515
20150401|2014-11-06 09:00,6,165.875,166.25,165.75,165.95,744
20150401|2014-11-06 09:30,6,165.975,166.175,165.8,165.825,123
20150401|2014-11-06 10:00,6,165.85,165.875,165.525,165.65,135
20150401|2014-11-06 10:30,6,165.725,166.175,165.625,166.1,146
20150401|2014-11-06 11:00,6,166.05,166.275,165.875,165.925,112
20150401|2014-11-06 11:30,6,165.9,166.05,165.8,166,84
20150401|2014-11-06 12:00,6,166.025,166.025,165.55,165.575,130
20150401|2014-11-06 12:30,6,165.65,166,165.65,165.825,76
20150401|2014-11-06 13:00,6,165.825,165.95,165.825,165.825,47
20150401|2014-11-06 13:30,6,165.75,165.975,165.75,165.975,31
20150401|2014-11-06 14:00,6,165.9,166,165.9,165.9,16
20150401|2014-11-06 14:30,6,165.925,165.925,165.825,165.825,12
20150401|2014-11-06 15:00,6,165.9,165.9,165.9,165.9,1
20150401|2014-11-06 15:30,6,165.95,165.95,165.95,165.95,1
20150401|2014-11-07 08:00,7,165.775,165.95,165.75,165.85,232
20150401|2014-11-07 08:30,7,165.825,166,165.825,165.85,208
20150401|2014-11-07 09:00,7,165.8,166.1,165.775,166.025,409
20150401|2014-11-07 09:30,7,165.975,166.025,165.925,166,215
20150401|2014-11-07 10:00,7,166,166.15,165.625,165.8,158
20150401|2014-11-07 10:30,7,165.825,166,165.575,165.9,117
20150401|2014-11-07 11:00,7,165.85,166.225,165.6,166.2,169
20150401|2014-11-07 11:30,7,166.15,166.225,165.975,166.05,243
20150401|2014-11-07 12:00,7,166.2,167,166.2,166.7,440
20150401|2014-11-07 12:30,7,166.675,167.225,166.675,167.15,703
20150401|2014-11-07 13:00,7,167.15,167.175,166.875,166.975,261
20150401|2014-11-07 13:30,7,166.975,166.975,166.8,166.85,12
20150401|2014-11-10 09:00,10,167.25,167.575,166.875,167.575,500
20150401|2014-11-10 09:30,10,167.5,167.95,167.5,167.6,192
20150401|2014-11-10 10:00,10,167.7,167.825,167.475,167.475,141
20150401|2014-11-10 10:30,10,167.5,167.5,167.275,167.425,104
20150401|2014-11-10 11:00,10,167.475,167.85,167.4,167.625,100
20150401|2014-11-10 11:30,10,167.575,167.575,167.325,167.375,97
20150401|2014-11-10 12:00,10,167.4,167.425,167.175,167.2,92
20150401|2014-11-10 12:30,10,167.3,167.475,167.075,167.35,506
20150401|2014-11-10 13:00,10,167.325,167.35,167.175,167.3,211
20150401|2014-11-10 13:30,10,167.3,167.3,167.25,167.25,10
20150401|2014-11-10 14:00,10,167.2,167.2,167.1,167.125,32
20150401|2014-11-10 14:30,10,167.075,167.075,167.075,167.075,1
20150401|2014-11-10 15:00,10,167.025,167.075,167.025,167.075,3
20150401|2014-11-10 15:30,10,167.075,167.075,167,167,13
20150401|2014-11-11 08:00,11,167.2,167.2,166.625,166.725,80
20150401|2014-11-11 08:30,11,166.725,166.9,166.625,166.825,64
20150401|2014-11-11 09:00,11,166.85,167.85,166.8,167.575,364
20150401|2014-11-11 09:30,11,167.5,167.9,167.5,167.65,223
20150401|2014-11-11 10:00,11,167.65,167.7,167.4,167.55,226
20150401|2014-11-11 10:30,11,167.55,167.6,166.9,167.35,139
20150401|2014-11-11 11:00,11,167.325,167.675,167.15,167.4,66
20150401|2014-11-11 11:30,11,167.325,167.5,167.175,167.25,72
20150401|2014-11-11 12:00,11,167.35,167.475,167.275,167.375,13
20150401|2014-11-11 12:30,11,167.375,167.5,167.225,167.425,195
20150401|2014-11-11 13:00,11,167.45,167.5,167.35,167.375,153
20150401|2014-11-11 13:30,11,167.425,167.5,167.425,167.425,21
20150401|2014-11-11 14:00,11,167.375,167.375,167.3,167.3,2
20150401|2014-11-11 14:30,11,167.4,167.4,167.4,167.4,1
20150401|2014-11-11 15:00,11,167.5,167.5,167.4,167.4,7
20150401|2014-11-11 15:30,11,167.45,167.5,167.4,167.5,21
20150401|2014-11-12 08:00,12,167.5,167.625,166.8,167,179
20150401|2014-11-12 08:30,12,167.05,167.15,166.8,167.025,62
20150401|2014-11-12 09:00,12,167.05,167.65,166.85,167.375,231
20150401|2014-11-12 09:30,12,167.5,167.7,167.4,167.7,257
20150401|2014-11-12 10:00,12,167.575,167.875,167.575,167.875,370
20150401|2014-11-12 10:30,12,167.85,168.125,167.85,168.1,699
20150401|2014-11-12 11:00,12,168.125,168.375,168,168.375,668
20150401|2014-11-12 11:30,12,168.35,168.35,168.225,168.25,205
20150401|2014-11-12 12:00,12,168.275,168.3,168.05,168.2,101
20150401|2014-11-12 12:30,12,168.175,168.3,168.075,168.275,392
20150401|2014-11-12 13:00,12,168.275,168.5,168.275,168.475,402
20150401|2014-11-12 13:30,12,168.475,168.475,168.3,168.3,43
20150401|2014-11-12 14:00,12,168.325,168.4,168.25,168.35,48
20150401|2014-11-12 14:30,12,168.425,168.425,168.425,168.425,1
20150401|2014-11-12 15:00,12,168.325,168.4,168.3,168.325,12
20150401|2014-11-12 15:30,12,168.4,168.425,168.4,168.425,10
20150401|2014-11-13 08:00,13,168.55,168.725,168.45,168.575,519
20150401|2014-11-13 08:30,13,168.575,168.725,168.45,168.625,232
20150401|2014-11-13 09:00,13,168.625,169.5,168.625,169.2,1773
20150401|2014-11-13 09:30,13,169.2,169.4,169.175,169.175,524
20150401|2014-11-13 10:00,13,169.275,169.5,169,169.075,403
20150401|2014-11-13 10:30,13,169.075,169.175,168.75,169.125,253
20150401|2014-11-13 11:00,13,169.1,169.275,168.9,169.25,387
20150401|2014-11-13 11:30,13,169.275,169.3,169,169,233
20150401|2014-11-13 12:00,13,169,169.075,168.675,168.95,372
20150401|2014-11-13 12:30,13,168.95,169.35,168.95,169.35,319
20150401|2014-11-13 13:00,13,169.375,169.375,169.125,169.125,260
20150401|2014-11-13 13:30,13,169.1,169.15,168.925,168.925,20
20150401|2014-11-13 14:00,13,168.9,168.95,168.9,168.95,6
20150401|2014-11-13 14:30,13,169,169,168.9,169,6
20150401|2014-11-13 15:00,13,168.875,168.875,168.85,168.85,7
20150401|2014-11-13 15:30,13,168.9,169.075,168.9,169,11
20150401|2014-11-14 08:00,14,169.075,169.275,168.975,169.075,50
20150401|2014-11-14 08:30,14,169.075,169.175,168.975,169.1,120
20150401|2014-11-14 09:00,14,169.15,169.25,168.975,169.25,264
20150401|2014-11-14 09:30,14,169.25,169.475,168.7,168.725,441
20150401|2014-11-14 10:00,14,168.725,169.1,168.5,168.8,314
20150401|2014-11-14 10:30,14,168.85,169,168.8,168.925,59
20150401|2014-11-14 11:00,14,168.975,169.25,168.925,169.2,253
20150401|2014-11-14 11:30,14,169.15,169.525,169.15,169.525,244
20150401|2014-11-14 12:00,14,169.5,169.6,169.4,169.45,235
20150401|2014-11-14 12:30,14,169.525,169.75,169.25,169.35,519
20150401|2014-11-14 13:00,14,169.35,169.55,169.25,169.55,258
20150401|2014-11-14 13:30,14,169.6,169.65,169.525,169.65,11
20150401|2014-11-17 09:00,17,169.75,170,169.675,169.85,929
20150401|2014-11-17 09:30,17,169.9,169.975,169.175,169.225,686
20150401|2014-11-17 10:00,17,169.275,169.4,169.125,169.175,134
20150401|2014-11-17 10:30,17,169.15,169.4,169.125,169.3,217
20150401|2014-11-17 11:00,17,169.275,169.375,169.05,169.25,173
20150401|2014-11-17 11:30,17,169.275,169.55,169.275,169.55,147
20150401|2014-11-17 12:00,17,169.525,169.575,169.4,169.5,71
20150401|2014-11-17 12:30,17,169.5,169.85,169.475,169.7,256
20150401|2014-11-17 13:00,17,169.75,169.9,169.725,169.825,290
20150401|2014-11-17 13:30,17,169.825,169.9,169.825,169.85,39
20150401|2014-11-17 14:00,17,169.875,169.9,169.85,169.85,23
20150401|2014-11-17 14:30,17,169.75,169.95,169.75,169.95,11
20150401|2014-11-17 15:00,17,169.875,169.875,169.8,169.8,4
20150401|2014-11-17 15:30,17,169.825,169.9,169.8,169.9,9
20150401|2014-11-18 08:00,18,169.8,169.9,169.55,169.6,112
20150401|2014-11-18 08:30,18,169.675,169.725,169.55,169.725,62
20150401|2014-11-18 09:00,18,169.725,169.95,169.575,169.9,330
20150401|2014-11-18 09:30,18,169.9,169.9,169.45,169.6,166
20150401|2014-11-18 10:00,18,169.65,169.8,169.525,169.55,98
20150401|2014-11-18 10:30,18,169.55,169.725,169.425,169.525,78
20150401|2014-11-18 11:00,18,169.5,169.75,169.4,169.75,47
20150401|2014-11-18 11:30,18,169.75,169.925,169.75,169.85,133
20150401|2014-11-18 12:00,18,169.825,170,169.8,169.9,186
20150401|2014-11-18 12:30,18,169.9,170,169.775,169.975,368
20150401|2014-11-18 13:00,18,169.975,169.975,169.875,169.9,153
20150401|2014-11-18 13:30,18,169.95,170,169.9,169.95,38
20150401|2014-11-18 14:00,18,170,170,169.8,169.8,36
20150401|2014-11-18 14:30,18,169.85,169.875,169.825,169.825,5
20150401|2014-11-18 15:00,18,169.825,169.85,169.825,169.85,2
20150401|2014-11-18 15:30,18,169.85,169.85,169.85,169.85,2
20150401|2014-11-19 08:00,19,169.9,169.925,169.375,169.75,197
20150401|2014-11-19 08:30,19,169.75,169.8,169.675,169.7,111
20150401|2014-11-19 09:00,19,169.8,170.15,169.8,170,566
20150401|2014-11-19 09:30,19,170,170.075,169.575,169.8,745
20150401|2014-11-19 10:00,19,169.8,170.15,169.7,170.125,249
20150401|2014-11-19 10:30,19,170.125,170.2,170.025,170.2,262
20150401|2014-11-19 11:00,19,170.2,170.4,170.125,170.2,533
20150401|2014-11-19 11:30,19,170.175,170.25,170.05,170.05,108
20150401|2014-11-19 12:00,19,170.075,170.475,170.075,170.45,295
20150401|2014-11-19 12:30,19,170.45,170.525,170.075,170.275,293
20150401|2014-11-19 13:00,19,170.275,170.6,170.2,170.55,201
20150401|2014-11-19 13:30,19,170.6,170.65,170.475,170.5,56
20150401|2014-11-19 14:00,19,170.4,170.475,170.375,170.45,9
20150401|2014-11-19 14:30,19,170.325,170.35,170.3,170.35,5
20150401|2014-11-19 15:00,19,170.325,170.5,170.275,170.5,11
20150401|2014-11-19 15:30,19,170.5,170.6,170.475,170.5,16
20150401|2014-11-20 08:00,20,170.5,170.6,169.85,169.95,86
20150401|2014-11-20 08:30,20,169.825,169.9,169.45,169.75,270
20150401|2014-11-20 09:00,20,169.85,170.5,169.7,170.325,696
20150401|2014-11-20 09:30,20,170.25,170.325,169.925,170.05,500
20150401|2014-11-20 10:00,20,169.975,170.075,169.675,169.925,333
20150401|2014-11-20 10:30,20,169.85,170.45,169.85,170.375,324
20150401|2014-11-20 11:00,20,170.4,170.4,170.125,170.3,193
20150401|2014-11-20 11:30,20,170.325,170.475,170.25,170.425,109
20150401|2014-11-20 12:00,20,170.4,170.425,170,170,226
20150401|2014-11-20 12:30,20,170,170.3,170,170.2,168
20150401|2014-11-20 13:00,20,170.225,170.375,170.2,170.275,117
20150401|2014-11-20 13:30,20,170.2,170.2,170.1,170.15,18
20150401|2014-11-20 14:00,20,170.15,170.15,170.075,170.075,17
20150401|2014-11-20 14:30,20,170.1,170.1,170.075,170.075,6
20150401|2014-11-20 15:00,20,170.175,170.175,170.175,170.175,1
20150401|2014-11-20 15:30,20,170.1,170.1,170.025,170.1,13
20150401|2014-11-21 08:00,21,170.3,170.45,169.8,170.2,153
20150401|2014-11-21 08:30,21,170.175,170.25,170.125,170.2,108
20150401|2014-11-21 09:00,21,170.15,170.55,170.125,170.25,323
20150401|2014-11-21 09:30,21,170.3,170.525,170.25,170.4,133
20150401|2014-11-21 10:00,21,170.35,170.9,170.325,170.85,605
20150401|2014-11-21 10:30,21,170.85,171.1,170.85,171,488
20150401|2014-11-21 11:00,21,171,171.075,170.7,170.725,339
20150401|2014-11-21 11:30,21,170.725,170.725,170.6,170.7,110
20150401|2014-11-21 12:00,21,170.7,170.75,170.5,170.575,339
20150401|2014-11-21 12:30,21,170.55,170.75,170.4,170.425,530
20150401|2014-11-21 13:00,21,170.425,170.725,170.325,170.55,383
20150401|2014-11-21 13:30,21,170.6,170.7,170.4,170.5,88
20150401|2014-11-24 09:00,24,170.25,170.675,169.95,170.675,526
20150401|2014-11-24 09:30,24,170.725,170.925,170.525,170.8,377
20150401|2014-11-24 10:00,24,170.8,170.825,170.325,170.525,300
20150401|2014-11-24 10:30,24,170.525,170.525,169.775,170.1,240
20150401|2014-11-24 11:00,24,170,170.175,169.025,169.025,675
20150401|2014-11-24 11:30,24,169,169.175,168.575,168.825,563
20150401|2014-11-24 12:00,24,168.8,168.8,167.9,168.05,722
20150401|2014-11-24 12:30,24,168.075,168.975,167.875,168.875,730
20150401|2014-11-24 13:00,24,168.875,168.875,168.4,168.4,140
20150401|2014-11-24 13:30,24,168.45,168.55,168.425,168.425,29
20150401|2014-11-24 14:00,24,168.35,168.35,168.25,168.25,4
20150401|2014-11-24 14:30,24,168.3,168.425,168.2,168.425,13
20150401|2014-11-24 15:30,24,168.55,168.55,168.5,168.55,32
20150401|2014-11-25 08:00,25,168.6,168.6,168.1,168.125,263
20150401|2014-11-25 08:30,25,168.2,168.25,167.975,168.1,359
20150401|2014-11-25 09:00,25,168.1,168.45,167.95,168.25,741
20150401|2014-11-25 09:30,25,168.275,168.45,168.15,168.15,456
20150401|2014-11-25 10:00,25,168.2,168.3,167.975,168.2,148
20150401|2014-11-25 10:30,25,168.3,168.35,168.075,168.225,156
20150401|2014-11-25 11:00,25,168.275,168.725,168.25,168.725,308
20150401|2014-11-25 11:30,25,168.725,168.8,168.625,168.75,127
20150401|2014-11-25 12:00,25,168.75,169.025,168.7,168.925,183
20150401|2014-11-25 12:30,25,168.925,169.3,168.775,169.2,803
20150401|2014-11-25 13:00,25,169.2,169.4,169.15,169.175,191
20150401|2014-11-25 13:30,25,169.125,169.175,169.1,169.125,12
20150401|2014-11-25 14:00,25,169.1,169.125,169.075,169.075,17
20150401|2014-11-25 14:30,25,169.05,169.125,168.95,169.125,53
20150401|2014-11-25 15:00,25,168.95,168.95,168.95,168.95,1
20150401|2014-11-25 15:30,25,169.15,169.175,169.15,169.175,8
20150401|2014-11-26 08:00,26,168.975,169.125,168.85,169.125,89
20150401|2014-11-26 08:30,26,169.125,169.125,168.775,169,91
20150401|2014-11-26 09:00,26,168.825,169.475,168.7,168.725,317
20150401|2014-11-26 09:30,26,168.725,169.45,168.7,169.425,395
20150401|2014-11-26 10:00,26,169.35,169.4,169.1,169.2,187
20150401|2014-11-26 10:30,26,169.175,169.3,169.125,169.275,111
20150401|2014-11-26 11:00,26,169.275,169.275,168.6,168.775,191
20150401|2014-11-26 11:30,26,168.7,168.7,168.175,168.325,261
20150401|2014-11-26 12:00,26,168.35,168.425,168.075,168.1,163
20150401|2014-11-26 12:30,26,168.075,168.45,167.95,168.325,264
20150401|2014-11-26 13:00,26,168.275,168.4,168.025,168.025,167
20150401|2014-11-26 13:30,26,168.025,168.075,167.9,167.95,40
20150401|2014-11-26 14:00,26,167.9,167.9,167.8,167.9,28
20150401|2014-11-26 14:30,26,167.875,167.875,167.8,167.875,15
20150401|2014-11-26 15:00,26,167.85,167.9,167.85,167.9,2
20150401|2014-11-26 15:30,26,168,168,167.95,167.95,3
20150401|2014-11-28 08:00,28,167.65,167.95,167.5,167.8,373
20150401|2014-11-28 08:30,28,167.8,168.4,167.725,168.175,74
20150401|2014-11-28 09:00,28,168.15,168.875,168,168.825,575
20150401|2014-11-28 09:30,28,168.825,168.95,168.575,168.8,497
20150401|2014-11-28 10:00,28,168.8,168.875,168.675,168.825,145
20150401|2014-11-28 10:30,28,168.75,168.85,168.675,168.8,80
20150401|2014-11-28 11:00,28,168.775,168.825,168.625,168.7,111
20150401|2014-11-28 11:30,28,168.7,169,168.625,168.75,468
20150401|2014-11-28 12:00,28,168.775,168.95,168.75,168.9,123
20150401|2014-12-01 09:00,1,168.725,169.6,168.45,168.8,702
20150401|2014-12-01 09:30,1,168.85,169,168.425,168.6,294
20150401|2014-12-01 10:00,1,168.6,168.625,168.05,168.2,640
20150401|2014-12-01 10:30,1,168.175,168.7,168.175,168.45,310
20150401|2014-12-01 11:00,1,168.45,168.575,167.95,168.05,388
20150401|2014-12-01 11:30,1,168.05,168.075,167.65,167.975,486
20150401|2014-12-01 12:00,1,167.975,169.525,167.975,169.275,503
20150401|2014-12-01 12:30,1,169.275,170,169.075,169.975,933
20150401|2014-12-01 13:00,1,169.95,170,169.85,169.925,156
20150401|2014-12-01 13:30,1,169.95,170,169.9,170,65
20150401|2014-12-01 14:00,1,169.95,169.95,169.85,169.85,2
20150401|2014-12-01 14:30,1,169.9,169.95,169.875,169.95,11
20150401|2014-12-01 15:00,1,169.875,169.875,169.8,169.8,12
20150401|2014-12-01 15:30,1,169.85,169.85,169.8,169.825,5
20150401|2014-12-02 08:00,2,169.825,170.25,169.825,169.925,199
20150401|2014-12-02 08:30,2,169.925,170,169.475,169.675,189
20150401|2014-12-02 09:00,2,169.65,169.775,168.875,169.075,541
20150401|2014-12-02 09:30,2,169.05,169.6,169.05,169.3,189
20150401|2014-12-02 10:00,2,169.3,169.325,168.95,168.975,127
20150401|2014-12-02 10:30,2,168.95,169.225,168.525,168.525,214
20150401|2014-12-02 11:00,2,168.475,168.9,168.225,168.6,324
20150401|2014-12-02 11:30,2,168.55,168.55,168.1,168.425,265
20150401|2014-12-02 12:00,2,168.35,169,168.35,169,140
20150401|2014-12-02 12:30,2,169.025,169.15,168.75,168.825,309
20150401|2014-12-02 13:00,2,168.8,168.825,168.275,168.275,108
20150401|2014-12-02 13:30,2,168.3,168.4,168.3,168.4,3
20150401|2014-12-02 14:00,2,168.35,168.35,168.125,168.125,25
20150401|2014-12-02 14:30,2,168.325,168.325,168.15,168.15,18
20150401|2014-12-02 15:00,2,168.25,168.25,168.125,168.125,3
20150401|2014-12-02 15:30,2,168.225,168.275,168.1,168.275,69
20150401|2014-12-03 08:00,3,168.25,168.275,167.375,167.475,191
20150401|2014-12-03 08:30,3,167.475,168.05,167.275,167.875,256
20150401|2014-12-03 09:00,3,167.875,167.875,166.25,166.5,1041
20150401|2014-12-03 09:30,3,166.475,166.8,166.3,166.325,493
20150401|2014-12-03 10:00,3,166.3,166.35,166.05,166.125,524
20150401|2014-12-03 10:30,3,166.15,166.85,166.1,166.775,560
20150401|2014-12-03 11:00,3,166.825,167.25,166.8,167.025,445
20150401|2014-12-03 11:30,3,166.975,167.075,166.65,166.75,685
20150401|2014-12-03 12:00,3,166.625,166.8,166.4,166.45,140
20150401|2014-12-03 12:30,3,166.45,167.15,166.375,167.1,410
20150401|2014-12-03 13:00,3,167.05,167.075,166.825,166.85,86
20150401|2014-12-03 13:30,3,166.9,166.9,166.8,166.9,45
20150401|2014-12-03 14:00,3,166.825,166.925,166.825,166.9,32
20150401|2014-12-03 14:30,3,166.9,166.9,166.8,166.85,31
20150401|2014-12-03 15:00,3,166.775,166.775,166.7,166.7,12
20150401|2014-12-03 15:30,3,166.675,166.675,166.6,166.6,18
20150401|2014-12-04 08:00,4,166.725,167.425,166.55,167.15,132
20150401|2014-12-04 08:30,4,167.15,167.15,166.725,166.925,131
20150401|2014-12-04 09:00,4,166.775,166.775,166.3,166.65,319
20150401|2014-12-04 09:30,4,166.675,167.05,166.55,166.775,247
20150401|2014-12-04 10:00,4,166.825,166.825,166.6,166.8,167
20150401|2014-12-04 10:30,4,166.775,167.475,166.775,167.25,442
20150401|2014-12-04 11:00,4,167.25,167.3,166.975,167,194
20150401|2014-12-04 11:30,4,167,167.125,166.7,166.875,135
20150401|2014-12-04 12:00,4,166.875,166.95,166.85,166.9,74
20150401|2014-12-04 12:30,4,166.825,166.85,166.4,166.55,430
20150401|2014-12-04 13:00,4,166.5,166.5,166.35,166.35,90
20150401|2014-12-04 13:30,4,166.4,166.525,166.4,166.475,26
20150401|2014-12-04 14:00,4,166.475,166.475,166.475,166.475,1
20150401|2014-12-04 14:30,4,166.525,166.525,166.475,166.5,3
20150401|2014-12-04 15:00,4,166.525,166.55,166.4,166.4,25
20150401|2014-12-04 15:30,4,166.45,166.45,166.425,166.45,7
20150401|2014-12-05 08:00,5,166.3,166.6,166.125,166.2,141
20150401|2014-12-05 08:30,5,166.325,166.55,166.275,166.55,163
20150401|2014-12-05 09:00,5,166.55,166.6,166.175,166.25,254
20150401|2014-12-05 09:30,5,166.25,166.3,165.875,165.9,396
20150401|2014-12-05 10:00,5,165.9,166.025,165.575,165.85,766
20150401|2014-12-05 10:30,5,165.9,166,165.7,165.7,160
20150401|2014-12-05 11:00,5,165.7,165.725,165.35,165.4,422
20150401|2014-12-05 11:30,5,165.375,165.6,165.3,165.4,168
20150401|2014-12-05 12:00,5,165.35,165.4,164.85,164.85,531
20150401|2014-12-05 12:30,5,164.85,165.05,164.35,164.425,781
20150401|2014-12-05 13:00,5,164.425,164.55,163.95,164,468
20150401|2014-12-05 13:30,5,164.05,164.1,164,164.05,15
20150401|2014-12-08 09:00,8,164.35,164.75,163,163.55,1665
20150401|2014-12-08 09:30,8,163.525,163.85,163.525,163.575,239
20150401|2014-12-08 10:00,8,163.525,163.525,163.2,163.35,293
20150401|2014-12-08 10:30,8,163.35,163.4,163.075,163.1,186
20150401|2014-12-08 11:00,8,163.1,163.125,162.425,162.7,402
20150401|2014-12-08 11:30,8,162.65,162.95,162.3,162.325,439
20150401|2014-12-08 12:00,8,162.325,162.325,161.3,161.675,1004
20150401|2014-12-08 12:30,8,161.675,161.8,161.325,161.6,520
20150401|2014-12-08 13:00,8,161.575,161.825,161.45,161.825,477
20150401|2014-12-08 13:30,8,161.825,162.125,161.825,161.95,56
20150401|2014-12-08 14:00,8,161.975,162.05,161.875,161.875,41
20150401|2014-12-08 14:30,8,161.825,161.9,161.7,161.725,35
20150401|2014-12-08 15:00,8,161.725,161.725,161.55,161.6,83
20150401|2014-12-08 15:30,8,161.525,161.725,161.525,161.725,37
20150401|2014-12-09 08:00,9,161.9,161.9,161.5,161.5,806
20150401|2014-12-09 08:30,9,161.5,161.675,161,161.6,481
20150401|2014-12-09 09:00,9,161.625,162.275,161.35,162.275,1484
20150401|2014-12-09 09:30,9,162.275,163.225,162.125,162.65,1248
20150401|2014-12-09 10:00,9,162.65,163.175,162.6,162.7,540
20150401|2014-12-09 10:30,9,162.725,163.325,162.525,163.325,278
20150401|2014-12-09 11:00,9,163.325,163.675,163.15,163.225,692
20150401|2014-12-09 11:30,9,163.2,163.225,162.775,162.875,463
20150401|2014-12-09 12:00,9,162.875,162.975,162.725,162.8,219
20150401|2014-12-09 12:30,9,162.75,163.1,162.6,162.675,576
20150401|2014-12-09 13:00,9,162.65,162.775,162.575,162.775,187
20150401|2014-12-09 13:30,9,162.75,163.075,162.75,163.075,45
20150401|2014-12-09 14:00,9,162.875,162.875,162.875,162.875,6
20150401|2014-12-09 14:30,9,162.9,162.925,162.5,162.575,122
20150401|2014-12-09 15:00,9,162.625,162.675,162.55,162.65,20
20150401|2014-12-09 15:30,9,162.8,162.8,162.7,162.7,4
20150401|2014-12-10 08:00,10,162.8,162.8,162.275,162.35,132
20150401|2014-12-10 08:30,10,162.35,162.5,161.825,161.825,249
20150401|2014-12-10 09:00,10,161.825,161.825,161.175,161.45,1883
20150401|2014-12-10 09:30,10,161.4,162.525,161.375,162.3,1285
20150401|2014-12-10 10:00,10,162.275,162.875,162.275,162.775,482
20150401|2014-12-10 10:30,10,162.725,162.85,162.525,162.575,342
20150401|2014-12-10 11:00,10,162.525,162.7,162.375,162.575,276
20150401|2014-12-10 11:30,10,162.55,162.925,162.475,162.725,278
20150401|2014-12-10 12:00,10,162.725,162.85,162.7,162.8,69
20150401|2014-12-10 12:30,10,162.775,162.975,162.525,162.9,604
20150401|2014-12-10 13:00,10,162.9,162.975,162.875,162.875,265
20150401|2014-12-10 13:30,10,162.875,163.175,162.875,163.15,238
20150401|2014-12-10 14:00,10,163.075,163.125,163,163.075,11
20150401|2014-12-10 14:30,10,163,163.1,162.975,163,19
20150401|2014-12-10 15:00,10,162.875,162.875,162.775,162.775,25
20150401|2014-12-10 15:30,10,162.75,162.85,162.7,162.7,36
20150401|2014-12-11 08:00,11,162.825,163.05,162.525,162.9,192
20150401|2014-12-11 08:30,11,162.775,163.1,162.65,163.1,130
20150401|2014-12-11 09:00,11,163.05,163.125,162.8,162.8,238
20150401|2014-12-11 09:30,11,162.775,162.825,162.125,162.125,423
20150401|2014-12-11 10:00,11,162.125,162.65,162,162.5,872
20150401|2014-12-11 10:30,11,162.525,162.675,162.3,162.625,541
20150401|2014-12-11 11:00,11,162.625,163.45,162.625,163.15,686
20150401|2014-12-11 11:30,11,163.15,163.2,162.425,162.5,259
20150401|2014-12-11 12:00,11,162.55,162.6,162.3,162.4,149
20150401|2014-12-11 12:30,11,162.4,162.4,162.1,162.175,609
20150401|2014-12-11 13:00,11,162.2,162.35,162.15,162.275,63
20150401|2014-12-11 13:30,11,162.325,162.4,162.325,162.325,8
20150401|2014-12-11 14:30,11,162.325,162.325,162.325,162.325,5
20150401|2014-12-11 15:00,11,162.3,162.3,162.2,162.275,42
20150401|2014-12-11 15:30,11,162.225,162.3,162.225,162.3,6
20150401|2014-12-12 08:00,12,162,162,160.1,160.725,1244
20150401|2014-12-12 08:30,12,160.75,161.7,160.725,161.5,592
20150401|2014-12-12 09:00,12,161.5,163,161.5,163,1046
20150401|2014-12-12 09:30,12,163,163.175,162.55,162.85,645
20150401|2014-12-12 10:00,12,162.825,162.95,162.4,162.55,221
20150401|2014-12-12 10:30,12,162.55,162.575,162.075,162.2,199
20150401|2014-12-12 11:00,12,162.2,162.3,161.825,162.225,181
20150401|2014-12-12 11:30,12,162.175,162.25,161.65,161.775,176
20150401|2014-12-12 12:00,12,161.75,161.75,161.475,161.55,394
20150401|2014-12-12 12:30,12,161.55,161.725,161.325,161.425,370
20150401|2014-12-12 13:00,12,161.475,161.55,161.375,161.375,102
20150401|2014-12-12 13:30,12,161.35,161.35,161.15,161.25,47
20150401|2014-12-15 09:00,15,161.4,161.8,160.9,161.65,1123
20150401|2014-12-15 09:30,15,161.725,161.75,161.125,161.225,395
20150401|2014-12-15 10:00,15,161.225,161.275,160.7,160.8,801
20150401|2014-12-15 10:30,15,160.775,160.95,160.3,160.8,490
20150401|2014-12-15 11:00,15,160.8,160.875,160.3,160.3,168
20150401|2014-12-15 11:30,15,160.3,160.75,160.275,160.675,306
20150401|2014-12-15 12:00,15,160.7,161.4,160.625,160.95,290
20150401|2014-12-15 12:30,15,161.025,161.25,160.9,160.975,299
20150401|2014-12-15 13:00,15,160.925,161.15,160.675,160.7,125
20150401|2014-12-15 13:30,15,160.7,160.7,160.425,160.475,41
20150401|2014-12-15 14:00,15,160.55,160.55,160.25,160.3,48
20150401|2014-12-15 14:30,15,160.25,160.3,160.2,160.2,71
20150401|2014-12-15 15:00,15,160.25,160.275,160.125,160.15,73
20150401|2014-12-15 15:30,15,160.125,160.25,160,160,157
20150401|2014-12-16 08:00,16,160.25,160.575,159.825,159.95,784
20150401|2014-12-16 08:30,16,159.825,159.85,158.6,158.775,1219
20150401|2014-12-16 09:00,16,158.7,158.875,158.1,158.1,1101
20150401|2014-12-16 09:30,16,158.1,158.1,158.1,158.1,28
20150401|2014-12-16 10:00,16,158.1,158.1,158.1,158.1,15
20150401|2014-12-16 10:30,16,158.1,158.1,158.1,158.1,6
20150401|2014-12-16 11:00,16,158.1,158.1,158.1,158.1,16
20150401|2014-12-16 11:30,16,158.1,158.1,158.1,158.1,1
20150401|2014-12-16 12:00,16,158.1,158.1,158.1,158.1,1
20150401|2014-12-16 12:30,16,158.1,158.1,158.1,158.1,4
20150401|2014-12-16 13:00,16,158.1,158.1,158.1,158.1,5
20150401|2014-12-16 14:30,16,158.1,158.1,158.1,158.1,10
20150401|2014-12-17 08:00,17,155.5,156.3,155.1,155.1,390
20150401|2014-12-17 08:30,17,155.1,155.1,155.1,155.1,8
20150401|2014-12-17 09:00,17,155.1,155.1,155.1,155.1,21
20150401|2014-12-17 09:30,17,155.1,155.1,155.1,155.1,8
20150401|2014-12-17 10:00,17,155.1,155.1,155.1,155.1,82
20150401|2014-12-17 10:30,17,155.1,156.15,155.1,155.35,1218
20150401|2014-12-17 11:00,17,155.35,159.175,155.35,156.75,1995
20150401|2014-12-17 11:30,17,156.75,158.1,155.9,156.05,673
20150401|2014-12-17 12:00,17,155.925,156.525,155.675,156.25,1263
20150401|2014-12-17 12:30,17,156.275,156.4,155.325,155.725,705
20150401|2014-12-17 13:00,17,155.7,155.825,155.125,155.6,325
20150401|2014-12-17 13:30,17,155.5,155.525,155.45,155.45,54
20150401|2014-12-17 14:00,17,155.45,155.525,155.4,155.45,50
20150401|2014-12-17 14:30,17,155.375,155.425,155.2,155.25,33
20150401|2014-12-17 15:00,17,155.225,155.275,155.225,155.25,23
20150401|2014-12-17 15:30,17,155.3,155.55,155.125,155.55,66
20150401|2014-12-18 08:00,18,155.45,157.1,155.2,156.325,1196
20150401|2014-12-18 08:30,18,156.4,158,156.3,157.7,773
20150401|2014-12-18 09:00,18,157.775,157.85,156.075,156.15,831
20150401|2014-12-18 09:30,18,156.125,156.275,155.55,155.625,933
20150401|2014-12-18 10:00,18,155.625,155.825,154.875,155.775,981
20150401|2014-12-18 10:30,18,155.875,156.9,155.725,156.775,1144
20150401|2014-12-18 11:00,18,156.875,157.5,156.875,157.125,857
20150401|2014-12-18 11:30,18,157.1,157.5,156.975,157.3,553
20150401|2014-12-18 12:00,18,157.3,157.975,157.25,157.575,267
20150401|2014-12-18 12:30,18,157.575,158.5,157.325,158.4,665
20150401|2014-12-18 13:00,18,158.4,158.55,158.275,158.55,219
20150401|2014-12-18 13:30,18,158.55,158.55,158.55,158.55,1
20150401|2014-12-18 14:00,18,158.55,158.55,158.55,158.55,1
20150401|2014-12-18 14:30,18,158.55,158.55,158.5,158.5,261
20150401|2014-12-18 15:00,18,158.55,158.55,158.425,158.55,48
20150401|2014-12-18 15:30,18,158.525,158.55,158.35,158.4,153
20150401|2014-12-19 08:00,19,158.2,159.9,158.075,159.375,917
20150401|2014-12-19 08:30,19,159.4,160,159.025,159.575,620
20150401|2014-12-19 09:00,19,159.6,159.7,158.95,159.225,540
20150401|2014-12-19 09:30,19,159.3,160.05,159.275,159.85,702
20150401|2014-12-19 10:00,19,159.775,159.775,159.3,159.475,420
20150401|2014-12-19 10:30,19,159.4,159.575,159.3,159.425,318
20150401|2014-12-19 11:00,19,159.475,159.675,159,159.225,491
20150401|2014-12-19 11:30,19,159.225,159.225,158.675,158.8,336
20150401|2014-12-19 12:00,19,158.8,158.8,158.15,158.525,738
20150401|2014-12-19 12:30,19,158.525,159.7,158.5,159.55,593
20150401|2014-12-19 13:00,19,159.55,159.7,159.425,159.675,248
20150401|2014-12-19 13:30,19,159.625,159.85,159.4,159.65,74
20150401|2014-12-22 09:00,22,159.8,160.675,159.55,160.5,997
20150401|2014-12-22 09:30,22,160.45,160.75,160.25,160.4,499
20150401|2014-12-22 10:00,22,160.4,160.575,159.85,159.875,554
20150401|2014-12-22 10:30,22,159.85,160.275,159.675,160.125,384
20150401|2014-12-22 11:00,22,160.05,160.1,159.575,159.725,255
20150401|2014-12-22 11:30,22,159.75,160.05,159.75,159.85,179
20150401|2014-12-22 12:00,22,159.8,160.3,159.8,160.125,165
20150401|2014-12-22 12:30,22,160.15,160.45,159.95,160.025,290
20150401|2014-12-22 13:00,22,160.125,160.175,160.075,160.1,28
20150401|2014-12-22 13:30,22,160.075,160.125,160.075,160.1,14
20150401|2014-12-22 14:00,22,160.125,160.125,159.95,160.075,48
20150401|2014-12-22 14:30,22,160.05,160.075,159.975,160.075,26
20150401|2014-12-22 15:00,22,160.05,160.075,160.05,160.075,7
20150401|2014-12-22 15:30,22,160,160.125,159.975,160.125,67
20150401|2014-12-23 08:00,23,160.3,160.475,160.2,160.2,350
20150401|2014-12-23 08:30,23,160.2,160.2,159.875,160.075,332
20150401|2014-12-23 09:00,23,160.075,160.1,159.85,160.05,663
20150401|2014-12-23 09:30,23,160.05,160.1,159.025,159.15,702
20150401|2014-12-23 10:00,23,159.1,159.25,158.525,159.2,597
20150401|2014-12-23 10:30,23,159.15,159.55,158.925,159.475,288
20150401|2014-12-23 11:00,23,159.4,160.075,159.3,159.4,548
20150401|2014-12-23 11:30,23,159.45,159.725,159.025,159.15,435
20150401|2014-12-23 12:00,23,159.15,159.425,159.125,159.175,178
20150401|2014-12-23 12:30,23,159.225,159.8,159.175,159.775,617
20150401|2014-12-23 13:00,23,159.75,159.8,159.575,159.775,214
20150401|2014-12-23 13:30,23,159.775,159.8,159.6,159.6,111
20150401|2014-12-23 14:00,23,159.6,159.6,159.575,159.6,21
20150401|2014-12-23 14:30,23,159.55,159.625,159.525,159.525,19
20150401|2014-12-23 15:00,23,159.55,159.575,159.525,159.525,5
20150401|2014-12-23 15:30,23,159.6,159.6,159.4,159.6,42
20150401|2014-12-24 08:00,24,159.525,159.55,159.15,159.25,83
20150401|2014-12-24 08:30,24,159.25,159.25,158.8,158.8,118
20150401|2014-12-24 09:00,24,158.825,159.9,158.8,159.8,933
20150401|2014-12-24 09:30,24,159.75,159.8,159.25,159.75,641
20150401|2014-12-24 10:00,24,159.775,160,159.625,159.85,587
20150401|2014-12-24 10:30,24,159.85,160.15,159.825,159.9,651
20150401|2014-12-24 11:00,24,159.95,160,159.725,159.775,317
20150401|2014-12-24 11:30,24,159.7,159.8,159.325,159.525,311
20150401|2014-12-24 12:00,24,159.525,159.75,159.375,159.65,112
20150401|2014-12-26 08:00,26,159.975,160.05,159.75,159.875,151
20150401|2014-12-26 08:30,26,159.925,160.15,159.85,160.075,98
20150401|2014-12-26 09:00,26,160.1,160.15,159.45,159.525,385
20150401|2014-12-26 09:30,26,159.575,159.8,159.475,159.75,242
20150401|2014-12-26 10:00,26,159.775,159.875,159.675,159.7,143
20150401|2014-12-26 10:30,26,159.675,159.725,159.425,159.6,171
20150401|2014-12-26 11:00,26,159.65,159.675,159.1,159.325,202
20150401|2014-12-26 11:30,26,159.3,160,159.3,160,355
20150401|2014-12-26 12:00,26,160,160.925,160,160.575,718
20150401|2014-12-26 12:30,26,160.525,161.75,160.425,161.275,943
20150401|2014-12-26 13:00,26,161.35,161.725,161.3,161.45,211
20150401|2014-12-26 13:30,26,161.5,161.9,161.45,161.85,158
20150401|2014-12-29 09:00,29,162,163,161.975,162.85,2626
20150401|2014-12-29 09:30,29,162.85,164.15,162.65,164.1,1700
20150401|2014-12-29 10:00,29,164.125,164.375,163.575,163.65,1210
20150401|2014-12-29 10:30,29,163.65,164.075,163.55,163.925,523
20150401|2014-12-29 11:00,29,163.95,164.4,163.75,163.8,916
20150401|2014-12-29 11:30,29,163.8,164.25,163.775,164.15,338
20150401|2014-12-29 12:00,29,164.15,164.175,163.85,163.9,281
20150401|2014-12-29 12:30,29,163.9,164.1,163.75,164.025,786
20150401|2014-12-29 13:00,29,163.975,164.025,163.625,163.75,215
20150401|2014-12-29 13:30,29,163.75,164.025,163.75,163.9,60
20150401|2014-12-29 14:00,29,163.9,163.9,163.775,163.85,21
20150401|2014-12-29 14:30,29,164.025,164.275,164.025,164.275,32
20150401|2014-12-29 15:00,29,164.275,164.3,164.25,164.275,117
20150401|2014-12-29 15:30,29,164.275,164.4,164.275,164.4,193
20150401|2014-12-30 08:00,30,164.5,165.45,164.375,164.55,1574
20150401|2014-12-30 08:30,30,164.75,164.925,164.675,164.75,106
20150401|2014-12-30 09:00,30,164.75,164.8,163.5,164,2183
20150401|2014-12-30 09:30,30,164.05,164.45,163.675,163.7,549
20150401|2014-12-30 10:00,30,163.75,164.075,163.1,164.05,737
20150401|2014-12-30 10:30,30,164.025,164.025,163.425,163.725,224
20150401|2014-12-30 11:00,30,163.675,164.125,163.5,164,240
20150401|2014-12-30 11:30,30,164.025,164.125,163.9,163.95,251
20150401|2014-12-30 12:00,30,163.95,164.3,163.9,164.25,299
20150401|2014-12-30 12:30,30,164.2,164.3,163.55,163.825,579
20150401|2014-12-30 13:00,30,163.8,163.975,163.7,163.95,160
20150401|2014-12-30 13:30,30,163.875,163.875,163.825,163.875,16
20150401|2014-12-30 14:00,30,163.9,164.15,163.9,164.15,14
20150401|2014-12-30 14:30,30,164.125,164.25,164.125,164.25,30
20150401|2014-12-30 15:00,30,164.3,164.35,164.275,164.325,30
20150401|2014-12-30 15:30,30,164.375,164.475,164.3,164.35,19
20150401|2014-12-31 08:00,31,164.075,164.675,164.075,164.675,206
20150401|2014-12-31 08:30,31,164.7,164.825,164.4,164.45,388
20150401|2014-12-31 09:00,31,164.45,164.575,163.75,164.225,500
20150401|2014-12-31 09:30,31,164.225,164.3,163.65,163.85,400
20150401|2014-12-31 10:00,31,163.9,164.2,163.45,163.5,404
20150401|2014-12-31 10:30,31,163.525,163.6,162.3,162.85,896
20150401|2014-12-31 11:00,31,162.625,162.65,161.425,162.6,987
20150401|2014-12-31 11:30,31,162.575,162.775,162.175,162.475,553
20150401|2014-12-31 12:00,31,162.45,163.4,162.175,162.425,598
20150401|2014-12-31 12:30,31,162.4,162.625,161.95,162.525,1215
20150401|2014-12-31 13:00,31,162.6,163.1,162.575,163.05,216
20150401|2014-12-31 13:30,31,163.025,163.5,162.975,163.3,68
20150401|2014-12-31 14:00,31,163.2,163.525,163.2,163.525,21
20150401|2014-12-31 14:30,31,163.425,163.9,163.35,163.875,113
20150401|2014-12-31 15:00,31,163.85,163.875,163.7,163.7,31
20150401|2014-12-31 15:30,31,163.875,164.025,163.85,163.85,48
20150401|2015-01-02 08:00,2,163.875,164.9,163.875,164.625,786
20150401|2015-01-02 08:30,2,164.6,165.1,164.525,165,804
20150401|2015-01-02 09:00,2,165.05,165.15,164.5,164.625,877
20150401|2015-01-02 09:30,2,164.675,164.85,164.275,164.45,886
20150401|2015-01-02 10:00,2,164.45,164.75,164.35,164.45,407
20150401|2015-01-02 10:30,2,164.45,164.6,164.425,164.6,382
20150401|2015-01-02 11:00,2,164.575,164.95,164.5,164.875,437
20150401|2015-01-02 11:30,2,164.825,165.3,164.775,165.075,689
20150401|2015-01-02 12:00,2,165.025,165.025,164.675,164.825,253
20150401|2015-01-02 12:30,2,164.825,165,164.5,164.775,617
20150401|2015-01-02 13:00,2,164.775,165.1,164.75,165.05,139
20150401|2015-01-02 13:30,2,165.1,165.1,165.025,165.1,42
20150401|2015-01-05 09:00,5,165.225,166,165.15,165.4,2241
20150401|2015-01-05 09:30,5,165.425,165.725,164.775,165.375,1198
20150401|2015-01-05 10:00,5,165.35,165.65,165.1,165.45,380
20150401|2015-01-05 10:30,5,165.475,165.475,165.125,165.25,261
20150401|2015-01-05 11:00,5,165.3,165.65,165.2,165.525,386
20150401|2015-01-05 11:30,5,165.45,165.675,165.15,165.6,373
20150401|2015-01-05 12:00,5,165.55,165.85,165.525,165.6,301
20150401|2015-01-05 12:30,5,165.575,165.9,165.3,165.45,711
20150401|2015-01-05 13:00,5,165.45,165.475,165.4,165.425,136
20150401|2015-01-05 13:30,5,165.475,165.55,165.45,165.45,23
20150401|2015-01-05 14:00,5,165.45,165.475,165.425,165.475,12
20150401|2015-01-05 14:30,5,165.525,165.575,165.475,165.575,64
20150401|2015-01-05 15:00,5,165.55,165.55,165.525,165.55,49
20150401|2015-01-05 15:30,5,165.525,165.65,165.525,165.6,18
20150401|2015-01-06 08:00,6,165.625,165.85,165.275,165.35,681
20150401|2015-01-06 08:30,6,165.35,165.4,164.2,164.425,711
20150401|2015-01-06 09:00,6,164.375,165.275,164.325,164.875,1039
20150401|2015-01-06 09:30,6,164.9,165.075,164.25,164.275,769
20150401|2015-01-06 10:00,6,164.225,164.5,163.65,164.075,1150
20150401|2015-01-06 10:30,6,164.1,164.375,164.025,164.2,451
20150401|2015-01-06 11:00,6,164.175,164.275,163.4,164.225,887
20150401|2015-01-06 11:30,6,164.25,165.4,164.25,165.125,1529
20150401|2015-01-06 12:00,6,165.075,165.35,164.95,165.275,1284
20150401|2015-01-06 12:30,6,165.275,165.45,164.575,164.975,1671
20150401|2015-01-06 13:00,6,164.975,165.3,164.85,165.1,577
20150401|2015-01-06 13:30,6,165,165.1,164.825,165.1,63
20150401|2015-01-06 14:00,6,165.125,165.25,164.975,165,147
20150401|2015-01-06 14:30,6,165.1,165.325,164.95,165.025,114
20150401|2015-01-06 15:00,6,165.075,165.325,165.075,165.325,42
20150401|2015-01-06 15:30,6,165.325,165.325,165.175,165.225,26
20150401|2015-01-07 08:00,7,165.45,165.45,164.55,164.95,827
20150401|2015-01-07 08:30,7,164.925,165.075,164.35,164.45,437
20150401|2015-01-07 09:00,7,164.5,164.925,163.825,164.15,983
20150401|2015-01-07 09:30,7,164.1,164.75,163.9,164.425,814
20150401|2015-01-07 10:00,7,164.425,164.85,164.425,164.775,1073
20150401|2015-01-07 10:30,7,164.75,165,164.725,164.975,228
20150401|2015-01-07 11:00,7,164.975,165.3,164.85,164.975,887
20150401|2015-01-07 11:30,7,165,165.325,164.95,165.2,297
20150401|2015-01-07 12:00,7,165.2,165.35,165.025,165.25,543
20150401|2015-01-07 12:30,7,165.2,165.25,164.675,164.8,1008
20150401|2015-01-07 13:00,7,164.8,164.8,164.5,164.7,266
20150401|2015-01-07 13:30,7,164.625,164.8,164.6,164.7,19
20150401|2015-01-07 14:00,7,164.7,164.775,164.7,164.725,9
20150401|2015-01-07 14:30,7,164.75,164.925,164.75,164.825,44
20150401|2015-01-07 15:00,7,164.925,164.925,164.8,164.825,52
20150401|2015-01-07 15:30,7,164.825,164.975,164.825,164.95,85
20150401|2015-01-08 08:00,8,164.725,165.3,164.7,165.3,627
20150401|2015-01-08 08:30,8,165.25,165.35,165.15,165.275,354
20150401|2015-01-08 09:00,8,165.275,165.675,165.225,165.65,1834
20150401|2015-01-08 09:30,8,165.675,165.675,165.1,165.225,880
20150401|2015-01-08 10:00,8,165.25,165.375,163.875,164.125,1787
20150401|2015-01-08 10:30,8,164.125,164.6,164.125,164.55,467
20150401|2015-01-08 11:00,8,164.525,164.75,164.25,164.4,715
20150401|2015-01-08 11:30,8,164.325,164.45,163.975,164.025,712
20150401|2015-01-08 12:00,8,164,164.15,162.8,162.85,1047
20150401|2015-01-08 12:30,8,162.85,163.125,162.425,162.425,2293
20150401|2015-01-08 13:00,8,162.45,162.45,161.725,161.725,889
20150401|2015-01-08 13:30,8,161.725,161.725,161.725,161.725,38
20150401|2015-01-08 14:00,8,161.725,161.725,161.725,161.725,20
20150401|2015-01-08 14:30,8,161.725,161.775,161.725,161.725,128
20150401|2015-01-08 15:00,8,161.775,162.425,161.725,162.35,388
20150401|2015-01-08 15:30,8,162.375,162.4,162.05,162.05,69
20150401|2015-01-09 08:00,9,162.25,162.425,160.675,161,995
20150401|2015-01-09 08:30,9,160.9,161.125,160.25,160.275,541
20150401|2015-01-09 09:00,9,160.25,160.65,159.425,159.825,3536
20150401|2015-01-09 09:30,9,159.825,159.875,159.425,159.425,817
20150401|2015-01-09 10:00,9,159.425,159.7,159.425,159.65,806
20150401|2015-01-09 10:30,9,159.675,159.825,159.425,159.425,936
20150401|2015-01-09 11:00,9,159.425,159.575,159.425,159.425,189
20150401|2015-01-09 11:30,9,159.425,159.425,159.425,159.425,16
20150401|2015-01-09 12:00,9,159.425,159.425,159.425,159.425,28
20150401|2015-01-09 12:30,9,159.425,159.425,159.425,159.425,57
20150401|2015-01-09 13:00,9,159.425,159.425,159.425,159.425,22
20150401|2015-01-12 09:00,12,159.275,159.75,158.875,159.675,2491
20150401|2015-01-12 09:30,12,159.7,161.775,159.65,161.225,1703
20150401|2015-01-12 10:00,12,161.25,161.5,160.375,161.125,1027
20150401|2015-01-12 10:30,12,161.1,161.1,160,160.675,1010
20150401|2015-01-12 11:00,12,160.675,160.925,160.25,160.375,437
20150401|2015-01-12 11:30,12,160.375,160.4,159.2,159.275,976
20150401|2015-01-12 12:00,12,159.225,159.8,159.15,159.75,682
20150401|2015-01-12 12:30,12,159.75,160.125,159.3,159.65,2617
20150401|2015-01-12 13:00,12,159.7,159.75,159.175,159.525,734
20150401|2015-01-12 13:30,12,159.45,159.7,159.35,159.625,84
20150401|2015-01-12 14:00,12,159.625,159.7,159.625,159.65,8
20150401|2015-01-12 14:30,12,159.65,159.675,159.55,159.6,25
20150401|2015-01-12 15:00,12,159.6,159.725,159.55,159.675,45
20150401|2015-01-12 15:30,12,159.725,159.775,159.625,159.7,15
20150401|2015-01-13 08:00,13,159.575,160.625,159.525,160.5,497
20150401|2015-01-13 08:30,13,160.45,160.7,159.75,160.075,411
20150401|2015-01-13 09:00,13,160.225,160.3,158.825,159.875,1911
20150401|2015-01-13 09:30,13,159.9,160.1,158.925,159,1380
20150401|2015-01-13 10:00,13,158.975,159.1,157.825,158.325,1710
20150401|2015-01-13 10:30,13,158.325,158.9,157.875,158.5,1194
20150401|2015-01-13 11:00,13,158.55,158.825,158.025,158.125,538
20150401|2015-01-13 11:30,13,158.05,158.05,156.35,156.75,2123
20150401|2015-01-13 12:00,13,156.7,156.85,156.35,156.4,822
20150401|2015-01-13 12:30,13,156.45,156.625,156.35,156.35,1427
20150401|2015-01-13 13:00,13,156.35,156.475,156.35,156.35,438
20150401|2015-01-13 13:30,13,156.35,156.35,156.35,156.35,89
20150401|2015-01-13 14:00,13,156.35,156.35,156.35,156.35,40
20150401|2015-01-13 14:30,13,156.35,156.45,156.35,156.35,222
20150401|2015-01-13 15:00,13,156.35,156.35,156.35,156.35,5
20150401|2015-01-13 15:30,13,156.35,156.35,156.35,156.35,13
20150401|2015-01-14 08:00,14,155.95,156.2,155.25,155.25,1556
20150401|2015-01-14 08:30,14,155.3,155.625,154.95,155.6,999
20150401|2015-01-14 09:00,14,155.575,156.725,155.525,156.2,2523
20150401|2015-01-14 09:30,14,156.25,156.475,155.3,155.5,1648
20150401|2015-01-14 10:00,14,155.5,156.35,155.375,156.175,1432
20150401|2015-01-14 10:30,14,156.25,157.3,155.825,157.2,1902
20150401|2015-01-14 11:00,14,157.15,157.475,156.975,156.975,1414
20150401|2015-01-14 11:30,14,156.975,157.175,155.95,156.225,1517
20150401|2015-01-14 12:00,14,156.175,156.4,155.65,155.775,947
20150401|2015-01-14 12:30,14,155.75,155.8,154.275,154.5,3625
20150401|2015-01-14 13:00,14,154.5,154.575,153.775,153.95,760
20150401|2015-01-14 13:30,14,153.975,154.1,152.725,152.825,690
20150401|2015-01-14 14:00,14,152.75,153.625,152.725,153.275,208
20150401|2015-01-14 14:30,14,153.225,153.8,153.2,153.725,149
20150401|2015-01-14 15:00,14,153.75,154.025,153.725,154,80
20150401|2015-01-14 15:30,14,154,154.05,153.8,154.025,115
20150401|2015-01-15 08:00,15,154.325,155.2,153.95,154.825,999
20150401|2015-01-15 08:30,15,154.8,154.875,154.175,154.5,884
20150401|2015-01-15 09:00,15,154.45,155.15,153.5,154.625,2478
20150401|2015-01-15 09:30,15,154.6,154.7,153.6,153.975,1130
20150401|2015-01-15 10:00,15,154,154.775,153.825,154,947
20150401|2015-01-15 10:30,15,154.05,154.275,153.7,154.25,703
20150401|2015-01-15 11:00,15,154.225,154.25,153.475,153.6,739
20150401|2015-01-15 11:30,15,153.6,153.775,153.025,153.05,1828
20150401|2015-01-15 12:00,15,153.05,153.375,152.15,153.2,1698
20150401|2015-01-15 12:30,15,153.3,153.35,152.525,152.825,2109
20150401|2015-01-15 13:00,15,152.85,153.2,152.4,153.1,773
20150401|2015-01-15 13:30,15,153.125,153.225,153,153.225,57
20150401|2015-01-15 14:00,15,153.25,153.3,152.9,152.9,65
20150401|2015-01-15 14:30,15,153,153.3,153,153.25,48
20150401|2015-01-15 15:00,15,153.25,153.375,153.1,153.25,41
20150401|2015-01-15 15:30,15,153.2,153.2,152.9,152.9,103
20150401|2015-01-16 08:00,16,152.475,152.65,151.5,151.7,1861
20150401|2015-01-16 08:30,16,151.725,152.2,151.375,151.575,1395
20150401|2015-01-16 09:00,16,151.575,153.25,151.35,153.175,2398
20150401|2015-01-16 09:30,16,153.25,153.25,152.325,152.5,1697
20150401|2015-01-16 10:00,16,152.45,152.7,152.1,152.125,952
20150401|2015-01-16 10:30,16,152.15,152.45,152.125,152.4,418
20150401|2015-01-16 11:00,16,152.425,153.225,152.375,152.775,1915
20150401|2015-01-16 11:30,16,152.775,153.325,152.75,153.125,708
20150401|2015-01-16 12:00,16,153.125,153.325,152.625,152.75,935
20150401|2015-01-16 12:30,16,152.725,153.2,152.65,152.8,1681
20150401|2015-01-16 13:00,16,152.775,152.9,152.65,152.825,305
20150401|2015-01-16 13:30,16,152.8,153.225,152.8,153.075,110
20150401|2015-01-20 09:00,20,152.95,153,150.5,151.225,4693
20150401|2015-01-20 09:30,20,151.2,151.5,150.175,150.575,2509
20150401|2015-01-20 10:00,20,150.55,150.625,149.95,149.95,1016
20150401|2015-01-20 10:30,20,149.95,149.95,149.95,149.95,180
20150401|2015-01-20 11:00,20,149.95,150.2,149.95,150.1,1550
20150401|2015-01-20 11:30,20,150.125,151.725,150.1,150.95,1913
20150401|2015-01-20 12:00,20,150.975,151.675,150.6,151.35,1221
20150401|2015-01-20 12:30,20,151.325,151.775,150.95,151.075,1512
20150401|2015-01-20 13:00,20,151.05,151.25,150.825,151.125,293
20150401|2015-01-20 13:30,20,151.075,151.175,151.025,151.15,48
20150401|2015-01-20 14:00,20,151.2,151.475,151.1,151.475,64
20150401|2015-01-20 14:30,20,151.475,151.475,151.275,151.275,87
20150401|2015-01-20 15:00,20,151.3,151.3,151.15,151.175,63
20150401|2015-01-20 15:30,20,151.15,151.3,151.15,151.3,48
20150401|2015-01-21 08:00,21,151.8,151.8,150.9,151.05,1286
20150401|2015-01-21 08:30,21,151.05,151.35,150.525,151.125,836
20150401|2015-01-21 09:00,21,151.125,151.45,150.3,150.5,1689
20150401|2015-01-21 09:30,21,150.575,151.375,150.45,151.175,823
20150401|2015-01-21 10:00,21,151.15,151.3,150.9,151.175,601
20150401|2015-01-21 10:30,21,151.15,151.25,150.65,151.175,505
20150401|2015-01-21 11:00,21,151.225,151.275,151.025,151.2,502
20150401|2015-01-21 11:30,21,151.2,152,151.15,151.75,1147
20150401|2015-01-21 12:00,21,151.8,152.225,151.65,152.025,1365
20150401|2015-01-21 12:30,21,152.025,152.25,151.775,151.875,1656
20150401|2015-01-21 13:00,21,151.85,151.925,151.775,151.925,446
20150401|2015-01-21 13:30,21,151.875,151.925,151.85,151.875,61
20150401|2015-01-21 14:00,21,151.85,151.9,151.825,151.85,57
20150401|2015-01-21 14:30,21,151.825,151.85,151.725,151.725,59
20150401|2015-01-21 15:00,21,151.7,151.7,151.375,151.5,162
20150401|2015-01-21 15:30,21,151.475,151.575,151.25,151.35,183
20150401|2015-01-22 08:00,22,151.6,152.25,151.6,152.2,1054
20150401|2015-01-22 08:30,22,152.175,152.95,151.9,152.7,1193
20150401|2015-01-22 09:00,22,152.775,152.9,152.5,152.8,2005
20150401|2015-01-22 09:30,22,152.8,153.4,152.5,153.35,1727
20150401|2015-01-22 10:00,22,153.4,153.4,152.55,152.9,1161
20150401|2015-01-22 10:30,22,152.85,153.425,152.775,153.375,950
20150401|2015-01-22 11:00,22,153.35,153.6,153.2,153.35,1444
20150401|2015-01-22 11:30,22,153.3,153.35,152.925,152.925,675
20150401|2015-01-22 12:00,22,152.925,153.25,152.65,153.125,851
20150401|2015-01-22 12:30,22,153.075,153.075,151.45,151.775,3002
20150401|2015-01-22 13:00,22,151.8,152.025,151.725,151.9,254
20150401|2015-01-22 13:30,22,151.925,151.925,151.725,151.775,177
20150401|2015-01-22 14:00,22,151.8,151.975,151.8,151.9,44
20150401|2015-01-22 14:30,22,151.9,152.025,151.9,151.9,65
20150401|2015-01-22 15:00,22,151.875,151.9,151.8,151.85,41
20150401|2015-01-22 15:30,22,151.8,151.875,151.7,151.7,38
20150401|2015-01-23 08:00,23,151.225,151.3,150.525,150.675,1408
20150401|2015-01-23 08:30,23,150.7,150.925,150,150.1,1014
20150401|2015-01-23 09:00,23,150.1,150.55,148.975,149.15,3157
20150401|2015-01-23 09:30,23,149.15,149.375,148.8,148.8,2502
20150401|2015-01-23 10:00,23,148.8,149.175,148.8,148.875,1523
20150401|2015-01-23 10:30,23,148.875,149.05,148.8,148.8,1371
20150401|2015-01-23 11:00,23,148.8,148.8,148.8,148.8,15
20150401|2015-01-23 11:30,23,148.8,148.9,148.8,148.8,976
20150401|2015-01-23 12:00,23,148.8,149.05,148.8,148.8,983
20150401|2015-01-23 12:30,23,148.8,148.8,148.8,148.8,85
20150401|2015-01-23 13:00,23,148.8,148.8,148.8,148.8,15
20150401|2015-01-23 13:30,23,148.8,148.8,148.8,148.8,1
20150401|2015-01-26 09:00,26,148.775,148.775,147.225,147.225,6098
20150401|2015-01-26 09:30,26,147.225,147.725,146.875,147.05,4785
20150401|2015-01-26 10:00,26,147.05,147.2,146.75,146.925,1786
20150401|2015-01-26 10:30,26,146.875,146.975,146.65,146.725,1421
20150401|2015-01-26 11:00,26,146.775,148.45,146.675,148.4,3012
20150401|2015-01-26 11:30,26,148.325,148.575,148,148.575,1323
20150401|2015-01-26 12:00,26,148.525,151.675,148.525,150.05,5287
20150401|2015-01-26 12:30,26,150.05,150.05,147.975,148.05,2755
20150401|2015-01-26 13:00,26,148.075,148.3,148.05,148.075,525
20150401|2015-01-26 13:30,26,148.125,148.25,148.025,148.25,204
20150401|2015-01-26 14:00,26,148.25,148.4,148.2,148.4,82
20150401|2015-01-26 14:30,26,148.35,148.425,148.125,148.125,22
20150401|2015-01-26 15:00,26,148.175,148.175,147.9,148.125,92
20150401|2015-01-26 15:30,26,148.15,148.35,148.05,148.35,31
20150401|2015-01-27 08:00,27,148.375,149.85,148.225,149.475,2033
20150401|2015-01-27 08:30,27,149.475,150.1,149.025,149.925,1086
20150401|2015-01-27 09:00,27,149.9,149.925,149.2,149.675,2188
20150401|2015-01-27 09:30,27,149.6,149.925,149.525,149.825,721
20150401|2015-01-27 10:00,27,149.85,150.375,149.725,150.3,1178
20150401|2015-01-27 10:30,27,150.325,150.375,149.725,150.225,697
20150401|2015-01-27 11:00,27,150.225,150.375,149.725,149.775,1117
20150401|2015-01-27 11:30,27,149.8,150.4,149.725,150.275,1139
20150401|2015-01-27 12:00,27,150.275,150.9,150.1,150.825,1598
20150401|2015-01-27 12:30,27,150.8,151,150.725,151,1048
20150401|2015-01-27 13:00,27,151,151,150.9,151,525
20150401|2015-01-27 13:30,27,151,151,151,151,6
20150401|2015-01-27 14:30,27,151,151,151,151,3
20150401|2015-01-27 15:00,27,151,151,150.525,150.525,297
20150401|2015-01-27 15:30,27,150.525,150.675,150.3,150.3,166
20150401|2015-01-28 08:00,28,150.6,151.475,150.45,151.35,1525
20150401|2015-01-28 08:30,28,151.375,151.8,151.125,151.35,958
20150401|2015-01-28 09:00,28,151.4,151.475,150.5,150.9,2584
20150401|2015-01-28 09:30,28,150.9,151.825,150.775,151.45,1618
20150401|2015-01-28 10:00,28,151.5,152,151.35,151.95,1887
20150401|2015-01-28 10:30,28,151.95,151.95,151.375,151.85,1107
20150401|2015-01-28 11:00,28,151.875,152,151.5,151.55,1322
20150401|2015-01-28 11:30,28,151.55,151.825,151.25,151.275,1310
20150401|2015-01-28 12:00,28,151.275,151.875,151.125,151.825,1092
20150401|2015-01-28 12:30,28,151.825,151.875,151.4,151.5,1569
20150401|2015-01-28 13:00,28,151.5,151.5,151.225,151.25,326
20150401|2015-01-28 13:30,28,151.225,151.55,151.025,151.55,251
20150401|2015-01-28 14:00,28,151.625,151.725,151.575,151.7,111
20150401|2015-01-28 14:30,28,151.575,151.6,151.125,151.15,146
20150401|2015-01-28 15:00,28,151.2,151.2,151.025,151.075,52
20150401|2015-01-28 15:30,28,151.05,151.1,151,151.075,118
20150401|2015-01-29 08:00,29,151.6,151.85,151.1,151.5,1303
20150401|2015-01-29 08:30,29,151.55,152,151.55,151.775,852
20150401|2015-01-29 09:00,29,151.775,152.3,151.6,152.125,2166
20150401|2015-01-29 09:30,29,152.125,152.775,152.05,152.525,2236
20150401|2015-01-29 10:00,29,152.575,152.575,151.525,152.05,1941
20150401|2015-01-29 10:30,29,152.05,152.225,151.85,152.125,805
20150401|2015-01-29 11:00,29,152.075,152.175,150.8,151.05,2139
20150401|2015-01-29 11:30,29,151.075,151.275,150.05,150.15,2707
20150401|2015-01-29 12:00,29,150.125,150.15,148.525,148.775,2977
20150401|2015-01-29 12:30,29,148.825,150.7,148.8,150.5,3187
20150401|2015-01-29 13:00,29,150.5,150.85,150.325,150.825,628
20150401|2015-01-29 13:30,29,150.85,151.075,150.7,150.85,479
20150401|2015-01-29 14:00,29,150.9,150.925,150.825,150.875,31
20150401|2015-01-29 14:30,29,150.875,150.9,150.675,150.7,76
20150401|2015-01-29 15:00,29,150.7,150.925,150.55,150.8,187
20150401|2015-01-29 15:30,29,150.725,150.75,150.55,150.675,152
20150401|2015-01-30 08:00,30,150.8,151.4,150.45,150.775,1177
20150401|2015-01-30 08:30,30,150.775,151.2,150.6,151.05,316
20150401|2015-01-30 09:00,30,151.1,151.675,150.8,151.325,1841
20150401|2015-01-30 09:30,30,151.35,151.35,149.625,150.475,2205
20150401|2015-01-30 10:00,30,150.45,150.875,149.85,150.225,1468
20150401|2015-01-30 10:30,30,150.3,151.35,150.2,151.325,1218
20150401|2015-01-30 11:00,30,151.3,152.175,151.1,151.75,1551
20150401|2015-01-30 11:30,30,151.675,152.2,151.65,151.8,796
20150401|2015-01-30 12:00,30,151.8,151.875,150.8,151.25,1137
20150401|2015-01-30 12:30,30,151.25,152.35,151.2,152.2,2994
20150401|2015-01-30 13:00,30,152.2,152.225,151.925,152,461
20150401|2015-01-30 13:30,30,152.075,152.2,152.025,152.1,140
20150401|2015-02-02 09:00,2,151.375,152.875,151.075,152.775,4964
20150401|2015-02-02 09:30,2,152.825,153,152.425,152.9,1859
20150401|2015-02-02 10:00,2,152.9,152.95,151.85,152.075,1946
20150401|2015-02-02 10:30,2,152,152.175,151.55,151.625,1132
20150401|2015-02-02 11:00,2,151.6,151.825,150.825,150.95,1859
20150401|2015-02-02 11:30,2,150.95,150.95,150.175,150.45,1975
20150401|2015-02-02 12:00,2,150.4,150.475,150.075,150.1,1317
20150401|2015-02-02 12:30,2,150.075,150.35,149.475,149.5,2287
20150401|2015-02-02 13:00,2,149.525,149.55,149.275,149.275,821
20150401|2015-02-02 13:30,2,149.3,149.55,149.275,149.35,99
20150401|2015-02-02 14:00,2,149.4,149.775,149.325,149.75,41
20150401|2015-02-02 14:30,2,149.75,149.8,149.5,149.65,96
20150401|2015-02-02 15:00,2,149.65,149.65,149.275,149.55,86
20150401|2015-02-02 15:30,2,149.6,149.725,149.3,149.725,76
20150401|2015-02-03 08:00,3,149.325,149.65,148.675,149.35,1678
20150401|2015-02-03 08:30,3,149.325,149.425,149.025,149.425,603
20150401|2015-02-03 09:00,3,149.4,150.3,149.3,149.8,2651
20150401|2015-02-03 09:30,3,149.75,149.8,149.275,149.575,1082
20150401|2015-02-03 10:00,3,149.575,149.7,149.475,149.675,877
20150401|2015-02-03 10:30,3,149.675,149.725,149.1,149.225,1001
20150401|2015-02-03 11:00,3,149.225,149.225,147.825,148.375,2935
20150401|2015-02-03 11:30,3,148.35,150,148.35,149.9,2556
20150401|2015-02-03 12:00,3,149.925,151.2,149.875,150.4,2388
20150401|2015-02-03 12:30,3,150.4,150.825,150.35,150.6,1562
20150401|2015-02-03 13:00,3,150.625,150.7,150.55,150.675,211
20150401|2015-02-03 13:30,3,150.675,150.675,150.4,150.4,66
20150401|2015-02-03 14:00,3,150.425,150.525,150.15,150.2,152
20150401|2015-02-03 14:30,3,150.225,150.375,150.2,150.3,127
20150401|2015-02-03 15:00,3,150.4,150.425,150.325,150.425,17
20150401|2015-02-03 15:30,3,150.4,150.525,150.225,150.275,47
20150401|2015-02-04 08:00,4,150.2,150.6,150.15,150.225,1089
20150401|2015-02-04 08:30,4,150.275,150.275,149.325,149.775,1577
20150401|2015-02-04 09:00,4,149.8,150.15,149.375,149.725,2005
20150401|2015-02-04 09:30,4,149.725,150.025,149.575,149.75,712
20150401|2015-02-04 10:00,4,149.775,150.825,149.6,150.5,1827
20150401|2015-02-04 10:30,4,150.525,150.625,149.7,150.25,1463
20150401|2015-02-04 11:00,4,150.3,150.375,149.1,149.375,1366
20150401|2015-02-04 11:30,4,149.425,150.175,149.35,149.775,894
20150401|2015-02-04 12:00,4,149.775,149.775,148.75,148.9,1605
20150401|2015-02-04 12:30,4,148.925,149.3,148.475,148.8,2252
20150401|2015-02-04 13:00,4,148.825,148.975,148.65,148.75,366
20150401|2015-02-04 13:30,4,148.825,148.925,148.775,148.85,65
20150401|2015-02-04 14:00,4,148.875,148.9,148.675,148.8,50
20150401|2015-02-04 14:30,4,148.8,148.8,148.75,148.75,5
20150401|2015-02-04 15:00,4,148.7,148.825,148.675,148.725,18
20150401|2015-02-04 15:30,4,148.75,148.925,148.75,148.9,54
20150401|2015-02-05 08:00,5,148.75,149.375,148.75,149.15,752
20150401|2015-02-05 08:30,5,149.1,149.6,148.95,149.2,746
20150401|2015-02-05 09:00,5,149.2,149.2,148.025,148.05,2238
20150401|2015-02-05 09:30,5,148.075,148.125,146.875,147.6,3383
20150401|2015-02-05 10:00,5,147.675,149.025,147.325,148.725,2706
20150401|2015-02-05 10:30,5,148.775,148.775,147.725,148.1,1081
20150401|2015-02-05 11:00,5,148.125,148.725,148,148.3,643
20150401|2015-02-05 11:30,5,148.3,148.725,147.775,147.9,1108
20150401|2015-02-05 12:00,5,147.825,148.55,147.675,148.075,929
20150401|2015-02-05 12:30,5,148.075,148.175,147.8,148.1,1125
20150401|2015-02-05 13:00,5,148.05,148.2,147.975,148.025,266
20150401|2015-02-05 13:30,5,147.925,148.175,147.9,148.125,76
20150401|2015-02-05 14:00,5,148.15,148.225,148.1,148.2,41
20150401|2015-02-05 14:30,5,148.225,148.425,148.225,148.325,61
20150401|2015-02-05 15:00,5,148.35,148.425,148.25,148.4,52
20150401|2015-02-05 15:30,5,148.45,148.675,148.375,148.55,203
20150401|2015-02-06 08:00,6,148.5,150.5,148.5,150.05,2367
20150401|2015-02-06 08:30,6,150,150.1,149.525,149.675,810
20150401|2015-02-06 09:00,6,149.625,149.825,149.175,149.55,1197
20150401|2015-02-06 09:30,6,149.575,150.4,149.55,150.2,1623
20150401|2015-02-06 10:00,6,150.225,150.65,150.025,150.05,1300
20150401|2015-02-06 10:30,6,150.025,150.075,149.675,150.05,694
20150401|2015-02-06 11:00,6,150,150.5,149.825,150.25,855
20150401|2015-02-06 11:30,6,150.275,151.025,150.1,150.925,1373
20150401|2015-02-06 12:00,6,150.875,151.025,150.85,151.025,673
20150401|2015-02-06 12:30,6,151.025,151.025,151.025,151.025,111
20150401|2015-02-06 13:00,6,151.025,151.025,151.025,151.025,50
20150401|2015-02-06 13:30,6,151.025,151.025,151.025,151.025,24
20150401|2015-02-09 09:00,9,152.425,153.75,152.025,153.175,5079
20150401|2015-02-09 09:30,9,153.225,153.525,153.075,153.3,1393
20150401|2015-02-09 10:00,9,153.325,154,153.325,153.9,1716
20150401|2015-02-09 10:30,9,153.9,154.2,153.825,154.15,1780
20150401|2015-02-09 11:00,9,154.15,154.475,153.55,154,2785
20150401|2015-02-09 11:30,9,153.95,154.025,153.55,153.75,958
20150401|2015-02-09 12:00,9,153.7,153.975,153.45,153.675,587
20150401|2015-02-09 12:30,9,153.675,153.85,153.4,153.725,1623
20150401|2015-02-09 13:00,9,153.75,154.1,153.7,153.975,377
20150401|2015-02-09 13:30,9,154,154.025,153.85,153.975,103
20150401|2015-02-09 14:00,9,153.975,154.025,153.925,154,97
20150401|2015-02-09 14:30,9,154.025,154.1,154,154.05,59
20150401|2015-02-09 15:00,9,154.05,154.15,154.05,154.125,121
20150401|2015-02-09 15:30,9,154.1,154.25,154.1,154.225,146
20150401|2015-02-10 08:00,10,154.1,154.4,153.9,154.3,981
20150401|2015-02-10 08:30,10,154.325,154.55,153.625,153.775,1262
20150401|2015-02-10 09:00,10,153.775,153.775,152.75,153.25,2795
20150401|2015-02-10 09:30,10,153.275,154.125,153.225,153.625,1953
20150401|2015-02-10 10:00,10,153.675,153.75,153.175,153.45,993
20150401|2015-02-10 10:30,10,153.45,153.7,153.225,153.3,768
20150401|2015-02-10 11:00,10,153.275,153.575,153.075,153.225,842
20150401|2015-02-10 11:30,10,153.25,153.55,153.05,153.5,1050
20150401|2015-02-10 12:00,10,153.475,153.725,153.35,153.475,742
20150401|2015-02-10 12:30,10,153.525,153.825,153.275,153.725,1074
20150401|2015-02-10 13:00,10,153.775,154.075,153.775,154.025,476
20150401|2015-02-10 13:30,10,154,154.025,153.9,153.975,89
20150401|2015-02-10 14:00,10,153.95,154.025,153.95,154,63
20150401|2015-02-10 14:30,10,154,154.05,153.875,153.875,112
20150401|2015-02-10 15:00,10,153.875,153.875,153.75,153.825,92
20150401|2015-02-10 15:30,10,153.825,154.075,153.775,153.775,71
20150401|2015-02-11 08:00,11,154.075,154.225,153.475,153.55,851
20150401|2015-02-11 08:30,11,153.5,153.55,153.15,153.375,796
20150401|2015-02-11 09:00,11,153.35,153.6,153.025,153.2,2149
20150401|2015-02-11 09:30,11,153.225,153.375,152.35,152.75,3011
20150401|2015-02-11 10:00,11,152.675,153.15,152.25,152.25,1986
20150401|2015-02-11 10:30,11,152.3,152.6,151.8,152.3,1740
20150401|2015-02-11 11:00,11,152.275,152.55,152,152.225,1038
20150401|2015-02-11 11:30,11,152.25,152.65,152.225,152.4,1133
20150401|2015-02-11 12:00,11,152.4,152.5,152.1,152.5,955
20150401|2015-02-11 12:30,11,152.5,152.5,150.9,151.275,3079
20150401|2015-02-11 13:00,11,151.325,151.375,150.9,150.925,914
20150401|2015-02-11 13:30,11,150.875,151.225,150.775,151.15,257
20150401|2015-02-11 14:00,11,151.15,151.225,151,151.175,87
20150401|2015-02-11 14:30,11,151.2,151.675,151.125,151.35,218
20150401|2015-02-11 15:00,11,151.2,151.225,150.925,151.225,103
20150401|2015-02-11 15:30,11,151.05,151.225,151,151.225,59
20150401|2015-02-12 08:00,12,151.5,152.15,151.35,151.8,1971
20150401|2015-02-12 08:30,12,151.8,152,151.675,151.95,605
20150401|2015-02-12 09:00,12,151.95,152.05,149.95,150.35,4057
20150401|2015-02-12 09:30,12,150.375,150.4,149.7,149.85,3016
20150401|2015-02-12 10:00,12,149.825,151.025,149.65,150.675,2545
20150401|2015-02-12 10:30,12,150.675,151.825,150.4,151.775,1657
20150401|2015-02-12 11:00,12,151.75,152.15,151.4,151.825,1951
20150401|2015-02-12 11:30,12,151.825,152.05,151.025,151.175,1024
20150401|2015-02-12 12:00,12,151.15,151.2,150.5,150.675,1451
20150401|2015-02-12 12:30,12,150.65,151.35,150.55,151.225,1549
20150401|2015-02-12 13:00,12,151.25,151.5,151.15,151.275,444
20150401|2015-02-12 13:30,12,151.3,151.425,151.2,151.375,63
20150401|2015-02-12 14:00,12,151.4,151.725,151.4,151.525,165
20150401|2015-02-12 14:30,12,151.5,151.675,151.475,151.65,52
20150401|2015-02-12 15:00,12,151.6,151.65,151.55,151.6,44
20150401|2015-02-12 15:30,12,151.6,151.75,151.525,151.7,86
20150401|2015-02-13 08:00,13,152.025,153.6,152,153.075,5616
20150401|2015-02-13 08:30,13,153,153.175,152.5,152.675,898
20150401|2015-02-13 09:00,13,152.65,152.95,151.625,152.25,2406
20150401|2015-02-13 09:30,13,152.275,152.65,152.05,152.45,873
20150401|2015-02-13 10:00,13,152.525,153.45,152.475,153.425,1306
20150401|2015-02-13 10:30,13,153.45,154.025,153.375,153.775,2684
20150401|2015-02-13 11:00,13,153.8,153.9,153.05,153.05,835
20150401|2015-02-13 11:30,13,153.1,154,153.025,154,1296
20150401|2015-02-13 12:00,13,154,154.125,153.775,153.9,1016
20150401|2015-02-13 12:30,13,153.9,153.925,153.15,153.3,1831
20150401|2015-02-13 13:00,13,153.3,153.375,153.075,153.175,650
20150401|2015-02-13 13:30,13,153.2,153.525,153.1,153.3,186
20150401|2015-02-17 09:00,17,153.675,153.75,152.5,153.375,4155
20150401|2015-02-17 09:30,17,153.375,153.475,151.775,152.625,2544
20150401|2015-02-17 10:00,17,152.6,152.65,150.725,151.65,3134
20150401|2015-02-17 10:30,17,151.625,151.925,151.125,151.225,977
20150401|2015-02-17 11:00,17,151.25,151.3,150.55,151.1,1819
20150401|2015-02-17 11:30,17,151.1,151.5,150.625,151.5,1369
20150401|2015-02-17 12:00,17,151.425,151.5,151.05,151.1,613
20150401|2015-02-17 12:30,17,151.075,151.15,150.65,150.8,1685
20150401|2015-02-17 13:00,17,150.775,150.8,150.55,150.75,840
20150401|2015-02-17 13:30,17,150.725,150.925,150.725,150.9,105
20150401|2015-02-17 14:00,17,150.875,150.925,150.75,150.9,27
20150401|2015-02-17 14:30,17,150.85,150.9,150.775,150.775,33
20150401|2015-02-17 15:00,17,150.8,150.9,150.775,150.8,30
20150401|2015-02-17 15:30,17,150.825,150.95,150.8,150.95,37
20150401|2015-02-18 08:00,18,150.9,151.35,150.75,151,1004
20150401|2015-02-18 08:30,18,151,151.075,150.45,150.95,1087
20150401|2015-02-18 09:00,18,150.95,152.15,150.875,151.45,2340
20150401|2015-02-18 09:30,18,151.45,151.65,151.225,151.6,1452
20150401|2015-02-18 10:00,18,151.575,151.85,151.45,151.7,1071
20150401|2015-02-18 10:30,18,151.725,151.8,151.325,151.625,725
20150401|2015-02-18 11:00,18,151.65,151.7,151.175,151.2,993
20150401|2015-02-18 11:30,18,151.225,152.625,151.225,152.3,1969
20150401|2015-02-18 12:00,18,152.25,152.95,152.1,152.9,2050
20150401|2015-02-18 12:30,18,152.9,153.1,152.475,152.725,2923
20150401|2015-02-18 13:00,18,152.75,152.825,152.425,152.525,452
20150401|2015-02-18 13:30,18,152.525,152.65,152.525,152.575,48
20150401|2015-02-18 14:00,18,152.575,152.675,152.55,152.625,18
20150401|2015-02-18 14:30,18,152.65,152.8,152.65,152.8,43
20150401|2015-02-18 15:00,18,152.8,152.875,152.75,152.85,31
20150401|2015-02-18 15:30,18,152.85,152.9,152.8,152.9,19
20150401|2015-02-19 08:00,19,152.8,152.9,151.625,151.675,1485
20150401|2015-02-19 08:30,19,151.675,152.175,151.45,151.875,1220
20150401|2015-02-19 09:00,19,151.875,152.275,151.325,151.4,1922
20150401|2015-02-19 09:30,19,151.375,151.65,151.15,151.4,1278
20150401|2015-02-19 10:00,19,151.425,152.25,151.3,151.875,1061
20150401|2015-02-19 10:30,19,151.85,152.1,151.7,151.85,745
20150401|2015-02-19 11:00,19,151.825,151.9,151.4,151.8,1070
20150401|2015-02-19 11:30,19,151.825,151.925,151.65,151.8,476
20150401|2015-02-19 12:00,19,151.775,152.1,151.625,152.1,648
20150401|2015-02-19 12:30,19,152.05,152.1,151.45,151.5,1298
20150401|2015-02-19 13:00,19,151.525,151.575,151.375,151.425,540
20150401|2015-02-19 13:30,19,151.425,151.475,151.4,151.475,77
20150401|2015-02-19 14:00,19,151.475,151.6,151.475,151.55,88
20150401|2015-02-19 14:30,19,151.625,151.875,151.6,151.875,152
20150401|2015-02-19 15:00,19,151.8,152.175,151.675,152.15,262
20150401|2015-02-19 15:30,19,152.15,152.15,151.575,151.75,339
20150401|2015-02-20 08:00,20,151.5,151.5,150.65,151.2,1653
20150401|2015-02-20 08:30,20,151.2,151.35,151.05,151.175,488
20150401|2015-02-20 09:00,20,151.175,152.5,150.9,151.425,3892
20150401|2015-02-20 09:30,20,151.4,152.025,151.35,151.45,1616
20150401|2015-02-20 10:00,20,151.5,151.575,149.75,150.425,3430
20150401|2015-02-20 10:30,20,150.375,150.775,149.95,150.475,1648
20150401|2015-02-20 11:00,20,150.475,150.675,150.2,150.5,797
20150401|2015-02-20 11:30,20,150.5,150.7,150.1,150.125,545
20150401|2015-02-20 12:00,20,150.125,150.25,149.125,149.25,2647
20150401|2015-02-20 12:30,20,149.25,149.375,148.5,148.5,3938
20150401|2015-02-20 13:00,20,148.5,148.825,148.5,148.775,1042
20150401|2015-02-20 13:30,20,148.7,148.775,148.5,148.5,211
20150401|2015-02-23 09:00,23,148.45,148.625,147.775,148.6,5298
20150401|2015-02-23 09:30,23,148.6,149.4,148.525,148.725,2214
20150401|2015-02-23 10:00,23,148.725,148.925,148.2,148.725,1366
20150401|2015-02-23 10:30,23,148.7,148.775,148.125,148.15,1001
20150401|2015-02-23 11:00,23,148.15,148.325,146.9,147.625,3172
20150401|2015-02-23 11:30,23,147.625,147.8,147.475,147.675,694
20150401|2015-02-23 12:00,23,147.7,147.775,147.175,147.575,1397
20150401|2015-02-23 12:30,23,147.6,147.875,147,147.15,3076
20150401|2015-02-23 13:00,23,147.175,147.325,147.1,147.25,568
20150401|2015-02-23 13:30,23,147.225,147.275,147.2,147.25,60
20150401|2015-02-23 14:00,23,147.25,147.35,147.25,147.275,126
20150401|2015-02-23 14:30,23,147.275,147.325,147.25,147.325,71
20150401|2015-02-23 15:00,23,147.325,147.4,147.275,147.4,101
20150401|2015-02-23 15:30,23,147.375,147.425,147.2,147.2,187
20150401|2015-02-24 08:00,24,147.025,147.3,146,146.725,2603
20150401|2015-02-24 08:30,24,146.725,146.975,145.65,145.85,2822
20150401|2015-02-24 09:00,24,145.8,146.325,145.7,146.225,3318
20150401|2015-02-24 09:30,24,146.225,146.625,146.1,146.45,1478
20150401|2015-02-24 10:00,24,146.475,146.7,146.425,146.525,1933
20150401|2015-02-24 10:30,24,146.525,147.175,146.475,147.125,1603
20150401|2015-02-24 11:00,24,147.1,147.725,146.325,146.425,2375
20150401|2015-02-24 11:30,24,146.425,146.65,146.275,146.3,1084
20150401|2015-02-24 12:00,24,146.35,146.35,145.525,145.775,1997
20150401|2015-02-24 12:30,24,145.775,146.225,145.5,145.6,3116
20150401|2015-02-24 13:00,24,145.6,145.75,145.3,145.65,1266
20150401|2015-02-24 13:30,24,145.525,145.75,145.475,145.6,124
20150401|2015-02-24 14:00,24,145.55,145.6,145.525,145.6,31
20150401|2015-02-24 14:30,24,145.575,145.6,145.45,145.525,98
20150401|2015-02-24 15:00,24,145.575,145.85,145.575,145.8,159
20150401|2015-02-24 15:30,24,145.75,145.75,145.4,145.45,324
20150401|2015-02-25 08:00,25,145.6,146.175,145.45,145.95,1563
20150401|2015-02-25 08:30,25,145.95,146.275,145.9,146.1,624
20150401|2015-02-25 09:00,25,146.1,146.55,145.875,146.525,2433
20150401|2015-02-25 09:30,25,146.55,146.975,146.425,146.975,1999
20150401|2015-02-25 10:00,25,146.925,147.5,146.9,147.425,2042
20150401|2015-02-25 10:30,25,147.45,147.5,146.575,146.925,1434
20150401|2015-02-25 11:00,25,146.925,147.65,146.875,147.45,1948
20150401|2015-02-25 11:30,25,147.4,147.775,146.7,146.775,1805
20150401|2015-02-25 12:00,25,146.775,147.125,146.425,146.55,1164
20150401|2015-02-25 12:30,25,146.575,147.05,146.25,146.975,2920
20150401|2015-02-25 13:00,25,146.925,147.45,146.85,147.325,666
20150401|2015-02-25 13:30,25,147.325,147.4,147.3,147.3,70
20150401|2015-02-25 14:00,25,147.3,147.4,147.3,147.325,89
20150401|2015-02-25 14:30,25,147.3,147.4,147.25,147.4,34
20150401|2015-02-25 15:00,25,147.375,147.375,147.25,147.325,26
20150401|2015-02-25 15:30,25,147.3,147.475,147.25,147.4,152
20150401|2015-02-26 08:00,26,147.4,147.9,147.25,147.5,1299
20150401|2015-02-26 08:30,26,147.5,147.7,147.325,147.425,489
20150401|2015-02-26 09:00,26,147.45,148.35,147.4,148.225,2633
20150401|2015-02-26 09:30,26,148.2,148.85,148.2,148.75,1842
20150401|2015-02-26 10:00,26,148.75,149.425,148.75,149.2,3074
20150401|2015-02-26 10:30,26,149.2,149.7,149.075,149.525,2262
20150401|2015-02-26 11:00,26,149.55,149.7,149.325,149.675,1736
20150401|2015-02-26 11:30,26,149.65,149.85,149.625,149.85,2036
20150401|2015-02-26 12:00,26,149.85,149.85,149.5,149.7,1503
20150401|2015-02-26 12:30,26,149.7,149.85,149.625,149.775,1637
20150401|2015-02-26 13:00,26,149.775,149.85,149.725,149.85,165
20150401|2015-02-26 13:30,26,149.85,149.85,149.825,149.85,121
20150401|2015-02-26 14:30,26,149.85,149.85,149.85,149.85,1
20150401|2015-02-26 15:30,26,149.85,149.85,149.775,149.85,186
20150401|2015-02-27 08:00,27,149.85,150.95,149.675,150.95,3545
20150401|2015-02-27 08:30,27,150.875,151.35,150.8,151.05,2134
20150401|2015-02-27 09:00,27,151,151.45,150.975,151.125,3281
20150401|2015-02-27 09:30,27,151.125,151.35,150.65,150.7,2113
20150401|2015-02-27 10:00,27,150.7,150.725,149.825,150.225,3467
20150401|2015-02-27 10:30,27,150.25,150.4,149.325,149.425,2163
20150401|2015-02-27 11:00,27,149.425,149.9,149.325,149.875,907
20150401|2015-02-27 11:30,27,149.875,150.125,149.325,149.8,790
20150401|2015-02-27 12:00,27,149.775,151.3,149.725,151.2,2115
20150401|2015-02-27 12:30,27,151.225,151.9,151.2,151.6,4672
20150401|2015-02-27 13:00,27,151.625,151.8,151.5,151.75,556
20150401|2015-02-27 13:30,27,151.775,152.15,151.75,152.1,416
20150401|2015-03-02 09:00,2,152.175,153.45,152.1,153.325,5316
20150401|2015-03-02 09:30,2,153.35,153.825,153.2,153.775,3111
20150401|2015-03-02 10:00,2,153.775,153.9,153.325,153.8,2478
20150401|2015-03-02 10:30,2,153.8,153.825,153.425,153.675,1706
20150401|2015-03-02 11:00,2,153.675,153.725,153.175,153.475,1402
20150401|2015-03-02 11:30,2,153.45,153.775,153.15,153.625,1138
20150401|2015-03-02 12:00,2,153.65,153.8,153.45,153.7,1200
20150401|2015-03-02 12:30,2,153.725,153.725,153.425,153.525,2420
20150401|2015-03-02 13:00,2,153.525,153.525,153.425,153.5,380
20150401|2015-03-02 13:30,2,153.5,153.575,153.475,153.575,95
20150401|2015-03-02 14:00,2,153.575,153.725,153.575,153.65,111
20150401|2015-03-02 14:30,2,153.65,153.725,153.575,153.7,37
20150401|2015-03-02 15:00,2,153.7,153.8,153.475,153.575,138
20150401|2015-03-02 15:30,2,153.575,153.7,153.5,153.5,36
20150401|2015-03-03 08:00,3,153.45,153.5,152.9,153.15,1745
20150401|2015-03-03 08:30,3,153.075,153.1,152.75,153.05,1084
20150401|2015-03-03 09:00,3,153.075,153.425,152.5,152.55,3341
20150401|2015-03-03 09:30,3,152.55,152.925,152.35,152.4,1774
20150401|2015-03-03 10:00,3,152.375,152.725,152.325,152.7,851
20150401|2015-03-03 10:30,3,152.7,152.7,151.825,152.075,1676
20150401|2015-03-03 11:00,3,152.075,152.375,151.825,152.35,901
20150401|2015-03-03 11:30,3,152.35,152.35,151.675,151.75,1046
20150401|2015-03-03 12:00,3,151.75,151.875,151.55,151.625,1554
20150401|2015-03-03 12:30,3,151.625,151.875,151,151.05,2959
20150401|2015-03-03 13:00,3,151.05,151.275,151,151.075,542
20150401|2015-03-03 13:30,3,151.05,151.05,150.775,150.875,313
20150401|2015-03-03 14:00,3,150.825,151.025,150.825,151,30
20150401|2015-03-03 14:30,3,151.05,151.075,150.95,150.975,108
20150401|2015-03-03 15:00,3,151,151,150.925,150.95,84
20150401|2015-03-03 15:30,3,150.925,151,150.875,150.875,47
20150401|2015-03-04 08:00,4,150.85,151.2,150.15,150.55,1958
20150401|2015-03-04 08:30,4,150.575,151.7,150.5,151.45,1426
20150401|2015-03-04 09:00,4,151.45,151.65,151.025,151.2,1855
20150401|2015-03-04 09:30,4,151.225,151.775,150.875,151.55,1551
20150401|2015-03-04 10:00,4,151.6,152.85,151.575,152.525,2938
20150401|2015-03-04 10:30,4,152.5,152.725,152.075,152.675,1616
20150401|2015-03-04 11:00,4,152.7,153.725,152.575,153.25,3320
20150401|2015-03-04 11:30,4,153.275,154.05,153.125,154.05,2423
20150401|2015-03-04 12:00,4,154.05,154.05,154.05,154.05,43
20150401|2015-03-04 12:30,4,154.05,154.05,154.05,154.05,175
20150401|2015-03-04 13:00,4,154.05,154.05,154.05,154.05,315
20150401|2015-03-04 13:30,4,154.05,154.05,154.05,154.05,60
20150401|2015-03-04 14:00,4,154.05,154.05,154.05,154.05,44
20150401|2015-03-04 14:30,4,154.05,154.05,154.05,154.05,102
20150401|2015-03-04 15:00,4,154.05,154.05,154.05,154.05,39
20150401|2015-03-04 15:30,4,154.05,154.05,154.05,154.05,117
20150401|2015-03-05 08:00,5,154.3,154.95,154.15,154.85,2460
20150401|2015-03-05 08:30,5,154.85,155.05,153.5,154.35,3191
20150401|2015-03-05 09:00,5,154.325,154.45,153.425,153.8,2569
20150401|2015-03-05 09:30,5,153.825,154.65,153.8,154.325,2084
20150401|2015-03-05 10:00,5,154.35,154.6,154.075,154.6,1441
20150401|2015-03-05 10:30,5,154.6,154.725,154.3,154.375,1170
20150401|2015-03-05 11:00,5,154.4,154.425,153.975,154.175,1303
20150401|2015-03-05 11:30,5,154.225,154.25,153.5,153.725,1062
20150401|2015-03-05 12:00,5,153.675,153.975,153.575,153.925,795
20150401|2015-03-05 12:30,5,153.925,154.15,153.45,153.625,2704
20150401|2015-03-05 13:00,5,153.625,153.75,153.55,153.675,365
20150401|2015-03-05 13:30,5,153.675,153.675,153.575,153.6,164
20150401|2015-03-05 14:00,5,153.6,153.675,153.6,153.625,55
20150401|2015-03-05 14:30,5,153.625,153.75,153.6,153.625,38
20150401|2015-03-05 15:00,5,153.625,153.75,153.6,153.75,18
20150401|2015-03-05 15:30,5,153.725,153.725,153.55,153.675,55
20150401|2015-03-06 08:00,6,153.55,153.65,153.3,153.55,1117
20150401|2015-03-06 08:30,6,153.575,153.6,153.15,153.175,888
20150401|2015-03-06 09:00,6,153.225,153.825,153,153.725,2241
20150401|2015-03-06 09:30,6,153.725,154.125,153.525,154.125,2267
20150401|2015-03-06 10:00,6,154.125,154.125,152.75,153.15,2870
20150401|2015-03-06 10:30,6,153.2,153.425,152.75,153.2,1077
20150401|2015-03-06 11:00,6,153.2,153.35,152.85,153.125,777
20150401|2015-03-06 11:30,6,153.125,153.65,153.125,153.6,959
20150401|2015-03-06 12:00,6,153.625,153.9,153.5,153.8,1025
20150401|2015-03-06 12:30,6,153.8,154.775,153.675,154.55,4778
20150401|2015-03-06 13:00,6,154.55,154.9,154.5,154.875,1654
20150401|2015-03-06 13:30,6,154.8,155.05,154.8,155.025,648
20150401|2015-03-09 09:00,9,155.475,155.5,154.2,154.775,4767
20150401|2015-03-09 09:30,9,154.825,155.175,154.7,154.825,1145
20150401|2015-03-09 10:00,9,154.85,154.85,154.25,154.5,1073
20150401|2015-03-09 10:30,9,154.475,154.525,153.95,154.4,1537
20150401|2015-03-09 11:00,9,154.4,154.625,154.1,154.525,583
20150401|2015-03-09 11:30,9,154.5,154.65,154.175,154.275,593
20150401|2015-03-09 12:00,9,154.25,154.625,154.225,154.55,586
20150401|2015-03-09 12:30,9,154.6,154.85,153.8,153.9,3238
20150401|2015-03-09 13:00,9,153.9,154.05,153.825,154.05,503
20150401|2015-03-09 13:30,9,154.025,154.1,154,154,35
20150401|2015-03-09 14:00,9,154,154.1,153.95,154,55
20150401|2015-03-09 14:30,9,154.075,154.075,154.025,154.025,12
20150401|2015-03-09 15:00,9,154.025,154.025,153.9,153.925,72
20150401|2015-03-09 15:30,9,153.925,154.1,153.925,153.975,47
20150401|2015-03-10 08:00,10,154.15,154.15,153.425,153.675,995
20150401|2015-03-10 08:30,10,153.675,153.675,153.15,153.4,1037
20150401|2015-03-10 09:00,10,153.45,153.8,153.275,153.55,1982
20150401|2015-03-10 09:30,10,153.5,154.3,153.3,154.175,1538
20150401|2015-03-10 10:00,10,154.175,154.375,153.8,154.325,1095
20150401|2015-03-10 10:30,10,154.35,154.45,153.625,154,1875
20150401|2015-03-10 11:00,10,153.975,154.45,153.925,154.25,767
20150401|2015-03-10 11:30,10,154.25,154.35,153.775,154.075,666
20150401|2015-03-10 12:00,10,154.05,154.85,154.025,154.8,1359
20150401|2015-03-10 12:30,10,154.875,155.075,154.65,154.65,2982
20150401|2015-03-10 13:00,10,154.7,154.85,154.65,154.725,291
20150401|2015-03-10 13:30,10,154.725,154.925,154.725,154.9,150
20150401|2015-03-10 14:00,10,154.875,155,154.825,154.9,71
20150401|2015-03-10 14:30,10,154.9,154.975,154.85,154.975,55
20150401|2015-03-10 15:00,10,154.975,155.025,154.9,155.025,183
20150401|2015-03-10 15:30,10,155.025,155.25,155.025,155.2,349
20150401|2015-03-11 08:00,11,155,155.6,154.975,155.275,1992
20150401|2015-03-11 08:30,11,155.275,155.35,155.075,155.275,651
20150401|2015-03-11 09:00,11,155.325,155.7,155.025,155.525,2778
20150401|2015-03-11 09:30,11,155.525,155.675,154.95,155.2,1826
20150401|2015-03-11 10:00,11,155.2,155.675,155.1,155.675,851
20150401|2015-03-11 10:30,11,155.675,155.85,155.575,155.775,1150
20150401|2015-03-11 11:00,11,155.8,156.15,155.8,155.95,3077
20150401|2015-03-11 11:30,11,156,156.125,155.775,156.075,1132
20150401|2015-03-11 12:00,11,156.025,156.1,155.1,155.45,2577
20150401|2015-03-11 12:30,11,155.45,155.75,155.35,155.65,2545
20150401|2015-03-11 13:00,11,155.6,155.825,155.6,155.8,474
20150401|2015-03-11 13:30,11,155.8,155.875,155.75,155.8,160
20150401|2015-03-11 14:00,11,155.825,156.175,155.8,156.175,399
20150401|2015-03-11 14:30,11,156.175,156.3,156.075,156.1,294
20150401|2015-03-11 15:00,11,156.125,156.225,156.075,156.225,104
20150401|2015-03-11 15:30,11,156.25,156.275,156.15,156.15,82
20150401|2015-03-12 08:00,12,156,156.275,155.7,155.8,1182
20150401|2015-03-12 08:30,12,155.825,156,155.6,155.625,767
20150401|2015-03-12 09:00,12,155.625,155.95,155.25,155.875,1886
20150401|2015-03-12 09:30,12,155.875,156.2,155.6,156.2,1364
20150401|2015-03-12 10:00,12,156.2,156.3,155.7,155.8,956
20150401|2015-03-12 10:30,12,155.825,155.875,155.1,155.125,1763
20150401|2015-03-12 11:00,12,155.175,155.875,154.8,155.675,2266
20150401|2015-03-12 11:30,12,155.65,155.75,155.3,155.525,669
20150401|2015-03-12 12:00,12,155.5,156.125,155.475,156.1,1423
20150401|2015-03-12 12:30,12,156.05,156.175,155.65,155.725,2158
20150401|2015-03-12 13:00,12,155.7,155.9,155.65,155.675,450
20150401|2015-03-12 13:30,12,155.7,155.9,155.7,155.8,155
20150401|2015-03-12 14:00,12,155.875,155.875,155.8,155.825,44
20150401|2015-03-12 14:30,12,155.8,155.8,155.75,155.75,19
20150401|2015-03-12 15:00,12,155.775,155.775,155.7,155.725,37
20150401|2015-03-12 15:30,12,155.725,155.9,155.725,155.9,28
20150401|2015-03-13 08:00,13,155.7,155.9,155.325,155.9,561
20150401|2015-03-13 08:30,13,155.85,155.875,155.6,155.8,436
20150401|2015-03-13 09:00,13,155.8,156.3,155.6,156.15,1346
20150401|2015-03-13 09:30,13,156.225,156.275,155.25,155.3,1193
20150401|2015-03-13 10:00,13,155.35,155.45,154.6,155.15,2887
20150401|2015-03-13 10:30,13,155.125,155.225,154.7,154.8,1169
20150401|2015-03-13 11:00,13,154.8,155.1,154.225,154.525,1658
20150401|2015-03-13 11:30,13,154.575,154.575,153.4,153.85,2133
20150401|2015-03-13 12:00,13,153.825,154.125,153.275,154.125,1616
20150401|2015-03-13 12:30,13,154.1,154.625,153.9,154.25,2024
20150401|2015-03-13 13:00,13,154.25,154.3,153.9,154,713
20150401|2015-03-13 13:30,13,154,154.125,153.675,153.675,170
20150401|2015-03-16 09:00,16,153.6,154.475,153,153.3,3924
20150401|2015-03-16 09:30,16,153.35,153.425,152.925,153,1693
20150401|2015-03-16 10:00,16,153.025,153.025,152.575,152.8,1817
20150401|2015-03-16 10:30,16,152.775,153.1,152.625,152.7,1208
20150401|2015-03-16 11:00,16,152.75,153.25,152.7,153.025,800
20150401|2015-03-16 11:30,16,153.025,153.5,153,153.25,737
20150401|2015-03-16 12:00,16,153.25,153.375,153,153.125,560
20150401|2015-03-16 12:30,16,153.1,153.375,153.1,153.225,1641
20150401|2015-03-16 13:00,16,153.225,153.35,153.05,153.075,393
20150401|2015-03-16 13:30,16,153.1,153.15,153.1,153.1,91
20150401|2015-03-16 14:00,16,153.15,153.175,153.1,153.1,42
20150401|2015-03-16 14:30,16,153.1,153.275,153.075,153.2,23
20150401|2015-03-16 15:00,16,153.25,153.425,153.25,153.425,38
20150401|2015-03-16 15:30,16,153.35,153.375,153.275,153.3,81
20150401|2015-03-17 08:00,17,153.4,153.8,153.05,153.225,676
20150401|2015-03-17 08:30,17,153.2,153.75,153.075,153.6,384
20150401|2015-03-17 09:00,17,153.6,154.3,153.525,153.85,1671
20150401|2015-03-17 09:30,17,153.825,154,153.175,153.45,1173
20150401|2015-03-17 10:00,17,153.45,153.8,153.325,153.55,700
20150401|2015-03-17 10:30,17,153.55,154.3,153.525,154.25,596
20150401|2015-03-17 11:00,17,154.25,154.275,153.8,154.05,701
20150401|2015-03-17 11:30,17,154.125,154.4,153.9,153.925,656
20150401|2015-03-17 12:00,17,153.95,154.175,153.725,153.8,457
20150401|2015-03-17 12:30,17,153.775,154.025,153.475,153.55,1205
20150401|2015-03-17 13:00,17,153.55,153.7,153.525,153.65,188
20150401|2015-03-17 13:30,17,153.625,153.7,153.6,153.675,18
20150401|2015-03-17 14:00,17,153.675,153.675,153.575,153.6,13
20150401|2015-03-17 14:30,17,153.575,153.6,153.425,153.525,63
20150401|2015-03-17 15:00,17,153.5,153.525,153.4,153.425,56
20150401|2015-03-17 15:30,17,153.4,153.45,153.35,153.375,59
20150401|2015-03-18 08:00,18,153.65,154.275,153.4,154.15,813
20150401|2015-03-18 08:30,18,154.15,154.475,154.125,154.3,412
20150401|2015-03-18 09:00,18,154.3,154.875,154.15,154.775,1450
20150401|2015-03-18 09:30,18,154.725,155.125,154.325,155.05,1285
20150401|2015-03-18 10:00,18,155.05,155.85,154.775,155.85,2105
20150401|2015-03-18 10:30,18,155.875,156.575,155.75,156.575,2776
20150401|2015-03-18 11:00,18,156.575,156.575,155.85,156.1,2146
20150401|2015-03-18 11:30,18,156.125,156.275,155.85,155.975,866
20150401|2015-03-18 12:00,18,155.95,156.55,155.95,156.55,982
20150401|2015-03-18 12:30,18,156.55,156.575,156.55,156.575,367
20150401|2015-03-18 13:00,18,156.575,156.575,156.575,156.575,18
20150401|2015-03-18 13:30,18,156.575,156.575,156.575,156.575,15
20150401|2015-03-18 14:00,18,156.575,156.575,156.575,156.575,15
20150401|2015-03-19 08:00,19,156.9,157.45,156.875,157.1,1698
20150401|2015-03-19 08:30,19,157.075,157.15,156.675,157,634
20150401|2015-03-19 09:00,19,157.1,157.325,156.95,157.1,1162
20150401|2015-03-19 09:30,19,157.15,157.2,156.75,157.15,1083
20150401|2015-03-19 10:00,19,157.15,157.175,156.475,156.7,1259
20150401|2015-03-19 10:30,19,156.75,157.45,156.75,157.275,920
20150401|2015-03-19 11:00,19,157.35,157.975,157.275,157.975,1448
20150401|2015-03-19 11:30,19,157.975,157.975,157.125,157.525,927
20150401|2015-03-19 12:00,19,157.525,157.675,157.225,157.625,552
20150401|2015-03-19 12:30,19,157.625,158.1,157.45,158.075,2169
20150401|2015-03-19 13:00,19,158.075,158.575,158,158.05,1136
20150401|2015-03-19 13:30,19,158.05,158.075,157.925,157.975,164
20150401|2015-03-19 14:00,19,157.95,157.975,157.775,157.825,128
20150401|2015-03-19 14:30,19,157.85,158.025,157.825,158.025,21
20150401|2015-03-19 15:00,19,157.95,158.05,157.8,157.825,77
20150401|2015-03-19 15:30,19,157.825,157.975,157.825,157.9,34
20150401|2015-03-20 08:00,20,158.1,158.275,157.775,157.95,658
20150401|2015-03-20 08:30,20,157.95,158.625,157.9,158.575,582
20150401|2015-03-20 09:00,20,158.5,158.725,158.025,158.375,1002
20150401|2015-03-20 09:30,20,158.35,158.35,157.425,157.65,1188
20150401|2015-03-20 10:00,20,157.7,157.975,157.525,157.825,556
20150401|2015-03-20 10:30,20,157.8,157.95,157.1,157.3,1211
20150401|2015-03-20 11:00,20,157.3,157.95,157.3,157.9,620
20150401|2015-03-20 11:30,20,157.9,157.95,157.3,157.8,337
20150401|2015-03-20 12:00,20,157.8,157.825,157.3,157.7,397
20150401|2015-03-20 12:30,20,157.675,158.35,157.65,158.3,1400
20150401|2015-03-20 13:00,20,158.3,158.4,158.225,158.35,378
20150401|2015-03-20 13:30,20,158.375,158.7,158.35,158.65,260
20150401|2015-03-23 09:00,23,159.375,160.2,159.075,160.125,4345
20150401|2015-03-23 09:30,23,160.1,160.725,159.875,160.375,1931
20150401|2015-03-23 10:00,23,160.375,161,160.35,160.6,1352
20150401|2015-03-23 10:30,23,160.6,160.65,160.25,160.275,741
20150401|2015-03-23 11:00,23,160.3,160.525,160.025,160.4,496
20150401|2015-03-23 11:30,23,160.4,160.55,160.275,160.375,317
20150401|2015-03-23 12:00,23,160.325,160.85,160.2,160.8,650
20150401|2015-03-23 12:30,23,160.825,161.35,160.75,161.35,1387
20150401|2015-03-23 13:00,23,161.35,161.35,161.2,161.35,898
20150401|2015-03-23 13:30,23,161.35,161.35,161.35,161.35,19
20150401|2015-03-23 15:30,23,161.35,161.35,161.35,161.35,4
20150401|2015-03-24 08:00,24,161.875,162,161.175,161.175,989
20150401|2015-03-24 08:30,24,161.175,161.175,160.7,161,870
20150401|2015-03-24 09:00,24,161,161.375,160.8,161.35,1193
20150401|2015-03-24 09:30,24,161.325,161.85,161.15,161.85,515
20150401|2015-03-24 10:00,24,161.875,161.9,161.35,161.55,502
20150401|2015-03-24 10:30,24,161.575,161.65,161.225,161.6,339
20150401|2015-03-24 11:00,24,161.6,161.85,161.475,161.725,420
20150401|2015-03-24 11:30,24,161.8,161.825,161.275,161.475,276
20150401|2015-03-24 12:00,24,161.45,161.9,161.425,161.85,273
20150401|2015-03-24 12:30,24,161.85,162.025,161.8,161.95,704
20150401|2015-03-24 13:00,24,161.95,162.325,161.95,162.25,324
20150401|2015-03-24 13:30,24,162.225,162.225,162.025,162.05,183
20150401|2015-03-24 14:00,24,162.05,162.325,162.05,162.2,69
20150401|2015-03-24 14:30,24,162.25,162.325,162.2,162.275,37
20150401|2015-03-24 15:00,24,162.325,162.425,162.3,162.4,51
20150401|2015-03-24 15:30,24,162.4,162.5,162.375,162.475,77
20150401|2015-03-25 08:00,25,161.925,162.225,161.775,161.825,735
20150401|2015-03-25 08:30,25,161.875,161.95,161.575,161.825,583
20150401|2015-03-25 09:00,25,161.775,161.875,161.4,161.425,648
20150401|2015-03-25 09:30,25,161.475,161.65,161.35,161.5,576
20150401|2015-03-25 10:00,25,161.5,161.75,161.15,161.2,606
20150401|2015-03-25 10:30,25,161.175,161.45,160.85,161.425,1029
20150401|2015-03-25 11:00,25,161.475,162,161.325,161.7,686
20150401|2015-03-25 11:30,25,161.675,161.775,161.15,161.225,353
20150401|2015-03-25 12:00,25,161.25,161.55,160.95,161.45,559
20150401|2015-03-25 12:30,25,161.45,161.875,161.4,161.775,670
20150401|2015-03-25 13:00,25,161.775,161.8,161.625,161.675,141
20150401|2015-03-25 13:30,25,161.65,161.8,161.65,161.75,74
20150401|2015-03-25 14:00,25,161.75,161.825,161.75,161.775,46
20150401|2015-03-25 14:30,25,161.775,161.825,161.775,161.8,12
20150401|2015-03-25 15:00,25,161.8,161.9,161.775,161.9,23
20150401|2015-03-25 15:30,25,161.85,161.9,161.85,161.9,9
20150401|2015-03-26 08:00,26,161.95,162,161.6,161.675,224
20150401|2015-03-26 08:30,26,161.7,161.925,161.675,161.825,245
20150401|2015-03-26 09:00,26,161.75,162.2,161.2,161.225,805
20150401|2015-03-26 09:30,26,161.25,161.775,160.95,161.15,850
20150401|2015-03-26 10:00,26,161.2,161.425,161.1,161.125,449
20150401|2015-03-26 10:30,26,161.125,161.55,161.1,161.35,396
20150401|2015-03-26 11:00,26,161.325,161.4,161.15,161.4,489
20150401|2015-03-26 11:30,26,161.4,161.4,161.05,161.35,635
20150401|2015-03-26 12:00,26,161.35,161.5,161.275,161.45,396
20150401|2015-03-26 12:30,26,161.475,161.675,161.4,161.675,974
20150401|2015-03-26 13:00,26,161.625,161.675,161.525,161.65,231
20150401|2015-03-26 13:30,26,161.675,161.7,161.625,161.7,119
20150401|2015-03-26 14:00,26,161.7,161.7,161.65,161.675,26
20150401|2015-03-26 14:30,26,161.7,161.725,161.675,161.7,57
20150401|2015-03-26 15:00,26,161.725,161.75,161.725,161.75,77
20150401|2015-03-26 15:30,26,161.75,161.8,161.725,161.8,44
20150401|2015-03-27 08:00,27,161.675,162.125,161.35,161.8,255
20150401|2015-03-27 08:30,27,161.925,162.075,161.675,162,242
20150401|2015-03-27 09:00,27,162,162.375,161.825,162.325,1055
20150401|2015-03-27 09:30,27,162.325,162.475,162,162.275,386
20150401|2015-03-27 10:00,27,162.3,162.4,162.1,162.2,441
20150401|2015-03-27 10:30,27,162.175,162.4,162.05,162.2,326
20150401|2015-03-27 11:00,27,162.2,162.35,162.1,162.2,282
20150401|2015-03-27 11:30,27,162.2,162.825,162.2,162.45,1088
20150401|2015-03-27 12:00,27,162.475,162.7,162.275,162.575,460
20150401|2015-03-27 12:30,27,162.575,162.725,162.525,162.6,1000
20150401|2015-03-27 13:00,27,162.6,162.65,162.45,162.5,332
20150401|2015-03-27 13:30,27,162.475,162.625,162.4,162.4,188
20150401|2015-03-30 09:00,30,162.25,162.975,162.225,162.475,1557
20150401|2015-03-30 09:30,30,162.5,162.6,161.875,161.95,1050
20150401|2015-03-30 10:00,30,161.925,162.15,161.625,161.95,806
20150401|2015-03-30 10:30,30,161.9,162.15,161.5,161.95,766
20150401|2015-03-30 11:00,30,161.95,162.2,161.925,162.05,332
20150401|2015-03-30 11:30,30,162.125,162.4,162.1,162.35,358
20150401|2015-03-30 12:00,30,162.4,162.575,162.3,162.5,232
20150401|2015-03-30 12:30,30,162.425,162.625,162.225,162.425,502
20150401|2015-03-30 13:00,30,162.425,162.525,162.325,162.35,112
20150401|2015-03-30 13:30,30,162.375,162.4,162.35,162.4,9
20150401|2015-03-30 14:00,30,162.375,162.375,162.3,162.3,9
20150401|2015-03-30 14:30,30,162.4,162.45,162.375,162.45,36
20150401|2015-03-30 15:00,30,162.3,162.375,162.3,162.375,6
20150401|2015-03-30 15:30,30,162.375,162.45,162.25,162.25,44
20150401|2015-03-31 08:00,31,162.325,162.525,162.2,162.25,305
20150401|2015-03-31 08:30,31,162.35,162.45,162.25,162.375,397
20150401|2015-03-31 09:00,31,162.35,162.5,162.225,162.425,530
20150401|2015-03-31 09:30,31,162.375,162.6,162.375,162.45,373
20150401|2015-03-31 10:00,31,162.425,162.45,162.275,162.45,303
20150401|2015-03-31 10:30,31,162.475,162.525,162.325,162.525,400
20150401|2015-03-31 11:00,31,162.475,162.65,162.025,162.325,792
20150401|2015-03-31 11:30,31,162.275,162.275,161.55,161.55,1209
20150401|2015-03-31 12:00,31,161.55,161.925,161.3,161.45,1083
20150401|2015-03-31 12:30,31,161.425,161.7,161.25,161.375,1214
20150401|2015-03-31 13:00,31,161.325,161.55,161.25,161.425,355
20150401|2015-03-31 13:30,31,161.425,161.475,161.4,161.475,28
20150401|2015-03-31 14:00,31,161.45,161.5,161.3,161.3,63
20150401|2015-03-31 14:30,31,161.3,161.5,161.275,161.5,73
20150401|2015-03-31 15:00,31,161.5,161.7,161.5,161.7,115
20150401|2015-03-31 15:30,31,161.7,161.8,161.6,161.75,48
20150401|2015-04-01 08:00,1,161.4,161.925,161.325,161.9,317
20150401|2015-04-01 08:30,1,161.85,162.35,161.6,162.1,395
20150401|2015-04-01 09:00,1,162.075,162.35,162,162.3,577
20150401|2015-04-01 09:30,1,162.325,162.5,162.25,162.3,932
20150401|2015-04-01 10:00,1,162.275,162.275,161.05,161.1,1123
20150401|2015-04-01 10:30,1,161.05,161.5,160.825,161.075,573
20150401|2015-04-01 11:00,1,161.075,161.525,161.05,161.3,588
20150401|2015-04-01 11:30,1,161.275,161.9,161.275,161.7,443
20150401|2015-04-01 12:00,1,161.675,161.825,161.4,161.4,145
20150401|2015-04-01 12:30,1,161.525,161.95,161.225,161.95,479
20150401|2015-04-01 13:00,1,161.875,161.9,161.775,161.9,123
20150401|2015-04-01 13:30,1,161.8,161.975,161.8,161.825,37
20150401|2015-04-01 14:00,1,161.95,162.025,161.9,162,22
20150401|2015-04-01 14:30,1,161.975,162,161.975,162,16
20150401|2015-04-01 15:00,1,162,162.2,162,162.15,41
20150401|2015-04-01 15:30,1,162.2,162.25,162.15,162.2,49
20150401|2015-04-02 08:00,2,162.225,162.5,162.075,162.325,473
20150401|2015-04-02 08:30,2,162.3,162.375,162.075,162.35,466
20150401|2015-04-02 09:00,2,162.325,162.875,162.2,162.65,1446
20150401|2015-04-02 09:30,2,162.65,162.875,162.55,162.75,714
20150401|2015-04-02 10:00,2,162.7,162.75,162.55,162.575,292
20150401|2015-04-02 10:30,2,162.55,162.775,162.55,162.75,367
20150401|2015-04-02 11:00,2,162.75,162.775,162.6,162.65,318
20150401|2015-04-02 11:30,2,162.65,162.85,162.65,162.825,454
20150401|2015-04-02 12:00,2,162.85,162.9,162.775,162.775,560
20150401|2015-04-02 12:30,2,162.775,163,162.75,162.975,967
20150401|2015-04-02 13:00,2,162.95,163.225,162.875,162.875,921
20150401|2015-04-02 13:30,2,162.875,163.05,162.85,163.05,158
20150401|2015-04-06 09:00,6,163.9,164.25,162.975,163.8,4004
20150401|2015-04-06 09:30,6,163.775,164,163.575,163.825,487
20150401|2015-04-06 10:00,6,163.825,163.95,163.4,163.4,270
20150401|2015-04-06 10:30,6,163.6,163.8,163.6,163.775,126
20150401|2015-04-06 11:00,6,163.8,163.95,163.7,163.8,128
20150401|2015-04-06 11:30,6,163.8,163.85,163.5,163.5,257
20150401|2015-04-06 12:00,6,163.55,163.575,162.675,163.3,760
20150401|2015-04-06 12:30,6,163.25,163.375,162.275,162.525,926
20150401|2015-04-06 13:00,6,162.55,162.975,162.475,162.9,253
20150401|2015-04-06 13:30,6,162.9,162.95,162.65,162.65,51
20150401|2015-04-06 14:00,6,162.65,162.65,162.5,162.5,8
20150401|2015-04-06 14:30,6,162.625,162.8,162.625,162.8,9
20150401|2015-04-06 15:00,6,162.625,162.675,162.55,162.55,18
20150401|2015-04-06 15:30,6,162.575,162.575,162.425,162.425,10
20150401|2015-04-07 08:00,7,162.125,162.15,161.25,161.825,742
20150401|2015-04-07 08:30,7,161.85,161.925,161.6,161.8,621
20150401|2015-04-07 09:00,7,161.775,161.8,160.925,161.775,759
20150401|2015-04-07 09:30,7,161.825,161.95,161.6,161.7,401
20150401|2015-04-07 10:00,7,161.65,162.425,161.625,162.425,206
20150401|2015-04-07 10:30,7,162.375,162.375,161.6,162.275,186
20150401|2015-04-07 11:00,7,162.25,162.5,162.2,162.375,207
20150401|2015-04-07 11:30,7,162.325,162.5,162.25,162.5,83
20150401|2015-04-07 12:00,7,162.5,162.825,162.45,162.475,180
20150401|2015-04-07 12:30,7,162.6,163.05,162.525,163,336
20150401|2015-04-07 13:00,7,163,163.075,162.7,162.7,157
20150401|2015-04-07 13:30,7,162.725,162.85,162.725,162.85,4
20150401|2015-04-07 14:00,7,162.875,162.9,162.775,162.775,7
20150401|2015-04-07 14:30,7,162.675,162.675,162.675,162.675,5
20150401|2015-04-07 15:00,7,162.7,162.775,162.7,162.775,6
20150401|2015-04-07 15:30,7,162.725,162.725,162.45,162.475,55
20150401|2015-04-08 08:00,8,162.475,162.525,161.825,162.025,368
20150401|2015-04-08 08:30,8,162.075,162.325,161.975,162.3,144
20150401|2015-04-08 09:00,8,162.25,162.5,161.95,162.375,221
20150401|2015-04-08 09:30,8,162.375,162.5,162.175,162.475,199
20150401|2015-04-08 10:00,8,162.45,162.8,162.45,162.75,344
20150401|2015-04-08 10:30,8,162.675,162.775,162.575,162.75,177
20150401|2015-04-08 11:00,8,162.725,162.725,162.15,162.15,487
20150401|2015-04-08 11:30,8,162.15,162.15,161.425,161.85,1076
20150401|2015-04-08 12:00,8,161.8,162.025,161.625,161.925,486
20150401|2015-04-08 12:30,8,161.875,162,161.525,161.6,614
20150401|2015-04-08 13:00,8,161.55,161.625,161.4,161.425,111
20150401|2015-04-08 13:30,8,161.425,161.5,161.325,161.475,289
20150401|2015-04-08 14:00,8,161.525,161.525,161.325,161.325,70
20150401|2015-04-08 14:30,8,161.325,161.5,161.325,161.45,51
20150401|2015-04-08 15:00,8,161.5,161.725,161.5,161.7,30
20150401|2015-04-08 15:30,8,161.65,161.725,161.65,161.7,10
20150401|2015-04-09 08:00,9,161.8,162.125,161.425,161.6,375
20150401|2015-04-09 08:30,9,161.6,161.9,161.6,161.7,168
20150401|2015-04-09 09:00,9,161.8,162.05,161.8,162.05,237
20150401|2015-04-09 09:30,9,162,162.05,161.325,161.575,349
20150401|2015-04-09 10:00,9,161.575,161.9,161.55,161.7,133
20150401|2015-04-09 10:30,9,161.7,161.9,161.55,161.55,223
20150401|2015-04-09 11:00,9,161.65,161.95,161.65,161.825,32
20150401|2015-04-09 11:30,9,161.925,161.925,161.55,161.85,106
20150401|2015-04-09 12:00,9,161.8,161.925,161.8,161.9,34
20150401|2015-04-09 12:30,9,161.9,161.925,161.7,161.7,172
20150401|2015-04-09 13:00,9,161.65,161.8,161.65,161.65,53
20150401|2015-04-09 13:30,9,161.775,161.875,161.775,161.8,9
20150401|2015-04-09 14:00,9,161.825,161.9,161.825,161.9,5
20150401|2015-04-09 14:30,9,161.9,161.9,161.9,161.9,2
20150401|2015-04-09 15:00,9,161.9,161.9,161.9,161.9,8
20150401|2015-04-09 15:30,9,161.8,161.825,161.55,161.55,63
20150401|2015-04-10 08:00,10,161.35,161.35,160,160.2,843
20150401|2015-04-10 08:30,10,160.15,160.15,159.325,159.85,815
20150401|2015-04-10 09:00,10,159.875,159.9,158.925,158.95,1140
20150401|2015-04-10 09:30,10,158.975,159.325,158.85,159.125,516
20150401|2015-04-10 10:00,10,159.1,159.2,158.8,158.975,630
20150401|2015-04-10 10:30,10,159.05,159.675,158.8,159.35,429
20150401|2015-04-10 11:00,10,159.3,159.35,159,159.075,105
20150401|2015-04-10 11:30,10,159.05,159.15,158.85,158.85,228
20150401|2015-04-10 12:00,10,158.85,158.975,158.8,158.8,192
20150401|2015-04-10 12:30,10,158.8,158.95,158.8,158.8,564
20150401|2015-04-10 13:00,10,158.8,158.8,158.8,158.8,50
20150401|2015-04-10 13:30,10,158.8,158.8,158.8,158.8,30
20150401|2015-04-13 09:00,13,158.15,158.4,157.6,157.725,1143
20150401|2015-04-13 09:30,13,157.9,158.2,157.425,158.2,392
20150401|2015-04-13 10:00,13,158.2,158.675,158.15,158.525,118
20150401|2015-04-13 10:30,13,158.4,158.5,157.4,157.825,557
20150401|2015-04-13 11:00,13,157.8,158.2,157.7,157.7,119
20150401|2015-04-13 11:30,13,157.85,158,157.85,157.85,4
20150401|2015-04-13 12:00,13,157.925,158.475,157.9,158.475,102
20150401|2015-04-13 12:30,13,158.325,158.775,158.3,158.6,241
20150401|2015-04-13 13:00,13,158.5,158.55,158.075,158.075,33
20150401|2015-04-13 13:30,13,158.15,158.3,158.15,158.25,14
20150401|2015-04-13 14:00,13,158.325,158.375,158.325,158.35,18
20150401|2015-04-13 14:30,13,158.325,158.525,158.325,158.475,25
20150401|2015-04-13 15:00,13,158.375,158.375,158.375,158.375,8
20150401|2015-04-13 15:30,13,158.575,158.65,158.55,158.55,50
20150401|2015-04-14 08:00,14,158.6,158.6,158.075,158.375,300
20150401|2015-04-14 08:30,14,158.475,158.85,158.475,158.8,138
20150401|2015-04-14 09:00,14,158.75,159.675,158.75,159.25,596
20150401|2015-04-14 09:30,14,159.225,159.55,159.15,159.4,231
20150401|2015-04-14 10:00,14,159.3,159.575,159.15,159.5,97
20150401|2015-04-14 10:30,14,159.5,159.8,159.375,159.8,101
20150401|2015-04-14 11:00,14,159.8,159.8,159.475,159.7,132
20150401|2015-04-14 11:30,14,159.775,159.925,159.7,159.825,116
20150401|2015-04-14 12:00,14,159.9,160,159.5,159.625,165
20150401|2015-04-14 12:30,14,159.55,159.775,159.425,159.575,430
20150401|2015-04-14 13:00,14,159.525,159.625,159.525,159.55,21
20150401|2015-04-14 14:30,14,159.6,159.75,159.6,159.75,10
20150401|2015-04-14 15:30,14,159.725,159.8,159.725,159.8,6
20150401|2015-04-15 08:00,15,159.675,160.45,159.675,160.2,356
20150401|2015-04-15 08:30,15,160.125,160.375,160.125,160.375,69
20150401|2015-04-15 09:00,15,160.35,160.975,160.325,160.975,259
20150401|2015-04-15 09:30,15,160.9,160.975,160.7,160.7,145
20150401|2015-04-15 10:00,15,160.7,160.875,160.5,160.5,288
20150401|2015-04-15 10:30,15,160.525,160.525,160.25,160.4,138
20150401|2015-04-15 11:00,15,160.425,160.575,160.375,160.55,41
20150401|2015-04-15 11:30,15,160.6,160.6,160.275,160.4,86
20150401|2015-04-15 12:00,15,160.425,160.5,160.3,160.475,45
20150401|2015-04-15 12:30,15,160.35,160.725,160.3,160.725,227
20150401|2015-04-15 13:00,15,160.675,160.7,160.5,160.5,120
20150401|2015-04-15 13:30,15,160.55,160.65,160.55,160.625,19
20150401|2015-04-15 14:00,15,160.6,160.6,160.5,160.5,19
20150401|2015-04-15 14:30,15,160.6,160.6,160.6,160.6,3
20150401|2015-04-15 15:00,15,160.6,160.65,160.6,160.65,5
20150401|2015-04-15 15:30,15,160.5,160.6,160.5,160.6,12
20150401|2015-04-16 08:00,16,160.725,160.725,160.1,160.225,409
20150401|2015-04-16 08:30,16,160.15,160.275,160,160.2,172
20150401|2015-04-16 09:00,16,160.125,160.5,160.075,160.425,164
20150401|2015-04-16 09:30,16,160.375,160.975,160.375,160.7,125
20150401|2015-04-16 10:00,16,160.6,161.25,160.5,161.25,270
20150401|2015-04-16 10:30,16,161.275,161.775,161.15,161.225,406
20150401|2015-04-16 11:00,16,161.225,161.225,160.375,161,153
20150401|2015-04-16 11:30,16,161.125,161.125,160.825,160.9,13
20150401|2015-04-16 12:00,16,161,161.1,160.925,161.1,27
20150401|2015-04-16 12:30,16,161.05,161.275,160.8,160.975,149
20150401|2015-04-16 13:00,16,160.975,161.175,160.925,161.175,86
20150401|2015-04-16 13:30,16,161.175,161.25,161.1,161.1,23
20150401|2015-04-16 14:30,16,160.95,161,160.925,161,8
20150401|2015-04-16 15:00,16,160.95,161,160.95,161,9
20150401|2015-04-16 15:30,16,161,161.05,161,161,10
20150401|2015-04-17 08:00,17,160.9,161.025,160.75,160.975,226
20150401|2015-04-17 08:30,17,160.975,160.975,160.825,160.875,61
20150401|2015-04-17 09:00,17,161.025,161.025,160.5,161.025,79
20150401|2015-04-17 09:30,17,161,161.025,160.7,160.9,137
20150401|2015-04-17 10:00,17,160.95,161.075,160.8,161.075,57
20150401|2015-04-17 10:30,17,161.025,161.025,160.275,160.4,184
20150401|2015-04-17 11:00,17,160.3,160.35,159.175,159.25,623
20150401|2015-04-17 11:30,17,159.35,159.35,158,158.075,642
20150401|2015-04-17 12:00,17,158.125,158.4,158.075,158.375,123
20150401|2015-04-17 12:30,17,158.375,158.375,157.8,157.8,290
20150401|2015-04-17 13:00,17,157.8,157.9,157.8,157.8,43
20150401|2015-04-17 13:30,17,157.8,157.8,157.8,157.8,28
20150401|2015-04-20 09:00,20,157.625,157.7,156.075,156.15,718
20150401|2015-04-20 09:30,20,156.1,156.525,155.825,156.475,471
20150401|2015-04-20 10:00,20,156.225,156.3,155.7,155.825,311
20150401|2015-04-20 10:30,20,155.775,156.175,155.625,156,116
20150401|2015-04-20 11:00,20,156,156,155.475,155.55,259
20150401|2015-04-20 11:30,20,155.5,155.5,155.075,155.225,246
20150401|2015-04-20 12:00,20,155.2,155.325,155.125,155.2,160
20150401|2015-04-20 12:30,20,155.2,155.775,155.125,155.375,364
20150401|2015-04-20 13:00,20,155.325,155.45,155.2,155.2,76
20150401|2015-04-20 13:30,20,155.3,155.3,155.275,155.3,6
20150401|2015-04-20 14:00,20,155.325,155.35,155.3,155.35,10
20150401|2015-04-20 14:30,20,155.35,155.35,155.15,155.15,32
20150401|2015-04-20 15:00,20,155.125,155.175,155.1,155.1,11
20150401|2015-04-20 15:30,20,155.15,155.15,155.05,155.05,3
20150401|2015-04-21 08:00,21,155.1,155.9,155.1,155.875,276
20150401|2015-04-21 08:30,21,155.8,155.8,155.25,155.5,182
20150401|2015-04-21 09:00,21,155.4,155.575,155.275,155.4,119
20150401|2015-04-21 09:30,21,155.4,155.775,155.375,155.375,149
20150401|2015-04-21 10:00,21,155.375,155.475,155.025,155.1,239
20150401|2015-04-21 10:30,21,155.175,156.2,155.075,155.95,159
20150401|2015-04-21 11:00,21,155.975,156.275,155.875,155.875,76
20150401|2015-04-21 11:30,21,156.075,156.2,156.05,156.1,13
20150401|2015-04-21 12:00,21,156.125,156.15,155.925,156,109
20150401|2015-04-21 12:30,21,156.15,156.375,156.1,156.35,30
20150401|2015-04-21 13:00,21,156.35,156.425,156.35,156.375,35
20150401|2015-04-21 13:30,21,156.375,156.375,156.25,156.35,92
20150401|2015-04-21 14:00,21,156.375,156.425,156.375,156.425,9
20150401|2015-04-21 14:30,21,156.25,156.425,156.25,156.425,2
20150401|2015-04-21 15:00,21,156.4,156.425,156.4,156.425,4
20150401|2015-04-21 15:30,21,156.35,156.375,156.35,156.375,13
20150401|2015-04-22 08:00,22,156.3,156.3,155.8,155.975,35
20150401|2015-04-22 08:30,22,155.9,156.1,155.8,155.85,118
20150401|2015-04-22 09:00,22,155.875,155.95,155.275,155.55,373
20150401|2015-04-22 09:30,22,155.7,156.3,155.7,156.2,130
20150401|2015-04-22 10:00,22,156.275,156.4,156,156,101
20150401|2015-04-22 10:30,22,155.9,156.05,155.8,155.85,68
20150401|2015-04-22 11:00,22,155.95,155.95,155.8,155.875,145
20150401|2015-04-22 11:30,22,155.875,155.975,155.75,155.85,163
20150401|2015-04-22 12:00,22,155.85,155.9,155.325,155.7,266
20150401|2015-04-22 12:30,22,155.925,156.275,155.75,156.175,302
20150401|2015-04-22 13:00,22,156.175,156.45,156.175,156.35,145
20150401|2015-04-22 13:30,22,156.45,156.5,156.325,156.4,14
20150401|2015-04-22 14:00,22,156.525,156.55,156.5,156.55,36
20150401|2015-04-22 14:30,22,156.7,156.725,156.6,156.6,12
20150401|2015-04-22 15:00,22,156.6,156.8,156.6,156.8,36
20150401|2015-04-22 15:30,22,156.8,156.8,156.6,156.65,50
20150401|2015-04-23 08:00,23,156.775,156.9,156.4,156.7,91
20150401|2015-04-23 08:30,23,156.9,157.325,156.825,157.225,232
20150401|2015-04-23 09:00,23,157.225,158.4,157.225,158.225,292
20150401|2015-04-23 09:30,23,158.35,158.5,157.7,158.1,110
20150401|2015-04-23 10:00,23,158.175,159.225,158.175,159.15,373
20150401|2015-04-23 10:30,23,159.1,159.3,158.75,158.975,161
20150401|2015-04-23 11:00,23,158.825,159.1,158.725,158.9,88
20150401|2015-04-23 11:30,23,158.825,159.125,158.825,159.1,23
20150401|2015-04-23 12:00,23,159.125,159.15,158.9,158.95,62
20150401|2015-04-23 12:30,23,158.95,159.3,158.95,159.3,74
20150401|2015-04-23 13:00,23,159.3,159.3,159.1,159.3,33
20150401|2015-04-23 13:30,23,159.3,159.3,159.3,159.3,1
20150401|2015-04-24 08:00,24,159.725,159.75,159.05,159.05,113
20150401|2015-04-24 08:30,24,159.05,159.2,158.9,158.975,48
20150401|2015-04-24 09:00,24,158.925,159.225,158.55,159,68
20150401|2015-04-24 09:30,24,159.075,160.175,159.075,160.15,83
20150401|2015-04-24 10:00,24,160.225,161,160.225,160.675,124
20150401|2015-04-24 10:30,24,160.675,160.85,160.55,160.55,53
20150401|2015-04-24 11:00,24,160.5,161.075,160.5,160.975,46
20150401|2015-04-24 11:30,24,161,161.225,161,161,79
20150401|2015-04-24 12:00,24,160.9,161.2,160.8,161.15,75
20150401|2015-04-24 12:30,24,161.125,161.4,161.05,161.05,224
20150401|2015-04-24 13:00,24,161,161.25,161,161.25,84
20150401|2015-04-24 13:30,24,161.2,161.225,161.1,161.225,42
20150401|2015-04-27 09:00,27,160.05,160.65,159.625,160.325,196
20150401|2015-04-27 09:30,27,160.175,160.325,160,160.325,152
20150401|2015-04-27 10:00,27,160.45,160.45,160.15,160.4,93
20150401|2015-04-27 10:30,27,160.35,160.375,159.95,159.95,192
20150401|2015-04-27 11:00,27,160,160.275,159.9,160.2,56
20150401|2015-04-27 11:30,27,160.325,160.45,160.15,160.25,94
20150401|2015-04-27 12:00,27,160.25,160.55,160.25,160.45,29
20150401|2015-04-27 12:30,27,160.45,160.6,160.325,160.475,201
20150401|2015-04-27 13:00,27,160.475,160.5,160.4,160.5,12
20150401|2015-04-27 13:30,27,160.575,160.6,160.25,160.25,39
20150401|2015-04-27 14:00,27,160.35,160.5,160.35,160.5,4
20150401|2015-04-27 14:30,27,160.625,160.7,160.625,160.7,4
20150401|2015-04-27 15:00,27,160.725,160.725,160.725,160.725,1
20150401|2015-04-27 15:30,27,160.75,160.75,160.75,160.75,6
20150401|2015-04-28 08:00,28,160.5,161.3,160.475,161.2,228
20150401|2015-04-28 08:30,28,161.25,161.5,161.2,161.5,137
20150401|2015-04-28 09:00,28,161.5,161.675,160.9,161.425,126
20150401|2015-04-28 09:30,28,161.55,161.6,161.275,161.4,75
20150401|2015-04-28 10:00,28,161.3,161.375,161.1,161.375,24
20150401|2015-04-28 10:30,28,161.375,161.55,161.1,161.1,134
20150401|2015-04-28 11:00,28,161.15,161.575,161.1,161.425,50
20150401|2015-04-28 11:30,28,161.525,161.575,161.25,161.35,61
20150401|2015-04-28 12:00,28,161.35,161.4,161.05,161.35,119
20150401|2015-04-28 12:30,28,161.375,161.4,160.95,160.95,90
20150401|2015-04-28 13:00,28,160.95,161.05,160.85,160.975,24
20150401|2015-04-28 13:30,28,160.95,161,160.95,161,4
20150401|2015-04-28 14:00,28,161,161,161,161,4
20150401|2015-04-28 14:30,28,161,161.1,161,161.1,8
20150401|2015-04-28 15:00,28,161.15,161.15,161.15,161.15,1
20150401|2015-04-28 15:30,28,161.15,161.25,161.15,161.25,10
20150401|2015-04-29 08:00,29,161.275,161.55,161,161.225,87
20150401|2015-04-29 08:30,29,161.2,161.4,160.95,160.975,193
20150401|2015-04-29 09:00,29,161.05,161.05,160.4,160.65,216
20150401|2015-04-29 09:30,29,160.7,160.925,160.675,160.825,153
20150401|2015-04-29 10:00,29,160.75,161.075,160.7,161.075,78
20150401|2015-04-29 10:30,29,161.1,161.45,161,161.2,186
20150401|2015-04-29 11:00,29,161.15,161.375,160.75,160.8,201
20150401|2015-04-29 11:30,29,160.8,160.85,160.6,160.7,94
20150401|2015-04-29 12:00,29,160.75,160.9,160.675,160.7,83
20150401|2015-04-29 12:30,29,160.85,161.025,160.725,160.8,71
20150401|2015-04-29 13:00,29,160.85,161.1,160.8,160.8,30
20150401|2015-04-29 13:30,29,160.85,161,160.8,161,42
20150401|2015-04-29 14:00,29,161,161.05,161,161.05,4
20150401|2015-04-29 14:30,29,160.975,160.975,160.975,160.975,9
20150401|2015-04-29 15:00,29,160.95,161.1,160.8,161.1,39
20150401|2015-04-30 08:00,30,161.075,161.075,160.725,160.9,124
20150401|2015-04-30 08:30,30,160.95,161,160.75,161,67
20150401|2015-04-30 09:00,30,161,161,160.525,160.525,178
20150401|2015-04-30 09:30,30,160.7,160.725,160.25,160.25,173
20150401|2015-04-30 10:00,30,160.25,160.25,159.8,159.8,127
20150401|2015-04-30 10:30,30,159.8,160.2,159.8,159.8,23
20150401|2015-04-30 11:00,30,159.8,159.95,158.5,158.55,66
20150401|2015-04-30 11:30,30,157.95,159.625,157.95,159.5,19
20150601|2014-03-07 12:30,7,131,131,131,131,9
20150601|2014-03-07 13:00,7,131,131,131,131,4
20150601|2014-03-10 09:00,10,131,131,131,131,17
20150601|2014-03-10 09:30,10,131.225,131.225,131.225,131.225,2
20150601|2014-03-10 10:00,10,131.25,131.25,131.25,131.25,2
20150601|2014-03-10 10:30,10,131.25,131.25,131.25,131.25,4
20150601|2014-03-10 11:00,10,131.25,131.625,131.25,131.625,20
20150601|2014-03-10 12:30,10,131.6,131.6,131.6,131.6,2
20150601|2014-03-11 09:00,11,131.925,131.925,131.925,131.925,1
20150601|2014-03-11 09:30,11,131.95,132,131.8,131.8,9
20150601|2014-03-11 10:00,11,131.875,131.875,131.8,131.8,2
20150601|2014-03-11 11:00,11,131.95,131.95,131.8,131.9,7
20150601|2014-03-11 12:30,11,131.7,131.7,131.7,131.7,1
20150601|2014-03-11 14:30,11,131.7,131.7,131.7,131.7,4
20150601|2014-03-12 09:00,12,132,132,132,132,7
20150601|2014-03-12 10:00,12,132.275,132.275,132.275,132.275,8
20150601|2014-03-12 11:00,12,132.325,132.5,132.325,132.5,12
20150601|2014-03-12 13:00,12,132.45,132.5,132.45,132.5,5
20150601|2014-03-13 09:00,13,132.3,132.3,132.3,132.3,5
20150601|2014-03-13 10:30,13,132.5,132.5,132.5,132.5,14
20150601|2014-03-13 13:30,13,132.975,132.975,132.975,132.975,1
20150601|2014-03-13 17:00,14,132.5,132.5,132.5,132.5,3
20150601|2014-03-14 08:30,14,132.5,132.5,132.5,132.5,6
20150601|2014-03-14 09:30,14,132.275,132.275,132.275,132.275,3
20150601|2014-03-14 10:30,14,132.5,132.5,132.5,132.5,2
20150601|2014-03-14 11:00,14,132.5,132.5,132.5,132.5,12
20150601|2014-03-14 12:00,14,132.5,132.5,132.5,132.5,14
20150601|2014-03-14 12:30,14,132.5,132.5,132.5,132.5,5
20150601|2014-03-17 09:00,17,132.8,132.8,132.8,132.8,1
20150601|2014-03-17 09:30,17,133.15,133.15,133.15,133.15,3
20150601|2014-03-17 10:30,17,133.425,133.45,133.425,133.45,4
20150601|2014-03-17 11:00,17,133.45,133.45,133.45,133.45,2
20150601|2014-03-18 10:30,18,133.35,133.35,133.35,133.35,1
20150601|2014-03-18 12:00,18,133.075,133.075,132.85,132.85,13
20150601|2014-03-18 12:30,18,132.85,132.9,132.85,132.85,13
20150601|2014-03-19 09:00,19,133,133,133,133,10
20150601|2014-03-19 14:00,19,133,133,133,133,1
20150601|2014-03-19 15:30,19,132.875,132.875,132.625,132.625,11
20150601|2014-03-19 17:30,20,132.625,132.625,132.625,132.625,4
20150601|2014-03-20 07:30,20,132.9,132.9,132.9,132.9,1
20150601|2014-03-20 10:30,20,133,133,133,133,3
20150601|2014-03-20 11:00,20,132.9,132.9,132.25,132.425,16
20150601|2014-03-20 11:30,20,132.25,132.25,131.7,131.7,4
20150601|2014-03-20 12:00,20,131.975,132.35,131.975,132.35,10
20150601|2014-03-20 12:30,20,131.35,131.35,131.25,131.25,4
20150601|2014-03-21 09:30,21,131.675,131.725,131.675,131.725,2
20150601|2014-03-21 10:30,21,131.7,131.7,131.575,131.575,6
20150601|2014-03-21 11:30,21,131.95,131.95,131.95,131.95,2
20150601|2014-03-24 10:00,24,132.45,132.45,132.45,132.45,1
20150601|2014-03-24 11:30,24,132.45,132.45,132.45,132.45,1
20150601|2014-03-24 14:00,24,132.8,132.8,132.8,132.8,1
20150601|2014-03-25 09:00,25,133,133,133,133,46
20150601|2014-03-25 09:30,25,133,133.3,133,133.3,3
20150601|2014-03-25 10:00,25,133.3,133.3,133.3,133.3,1
20150601|2014-03-25 11:30,25,132.775,132.775,132.775,132.775,3
20150601|2014-03-26 08:00,26,133.25,133.25,133.225,133.225,5
20150601|2014-03-26 08:30,26,133.5,133.5,133.5,133.5,1
20150601|2014-03-26 09:00,26,133.5,133.5,133.5,133.5,5
20150601|2014-03-26 09:30,26,133.375,133.375,133.375,133.375,1
20150601|2014-03-26 10:00,26,133.5,133.5,133.5,133.5,10
20150601|2014-03-26 11:00,26,133.5,133.5,133.5,133.5,2
20150601|2014-03-26 12:00,26,133.5,133.5,133.5,133.5,7
20150601|2014-03-26 13:00,26,133.6,133.6,133.6,133.6,1
20150601|2014-03-26 13:30,26,133.6,133.6,133.6,133.6,1
20150601|2014-03-27 10:00,27,134,134.1,134,134,4
20150601|2014-03-28 11:00,28,134,134,134,134,1
20150601|2014-03-28 11:30,28,133.85,133.85,133.85,133.85,2
20150601|2014-03-28 12:30,28,134.5,134.5,134.5,134.5,1
20150601|2014-03-28 13:00,28,134.5,134.5,134.5,134.5,1
20150601|2014-03-31 11:00,31,133.725,133.725,133.725,133.725,2
20150601|2014-04-01 11:30,1,133.475,133.75,133.475,133.75,6
20150601|2014-04-01 12:00,1,133.5,133.6,133.5,133.6,2
20150601|2014-04-02 11:00,2,133.675,134.4,133.675,134.4,6
20150601|2014-04-02 12:00,2,134.4,134.4,134.4,134.4,1
20150601|2014-04-02 13:00,2,134.475,134.475,134.475,134.475,1
20150601|2014-04-03 09:00,3,134.4,134.4,134.4,134.4,4
20150601|2014-04-03 09:30,3,134.4,134.4,134.4,134.4,13
20150601|2014-04-03 10:00,3,134.475,134.75,134.475,134.75,31
20150601|2014-04-03 10:30,3,134.75,134.8,134.75,134.8,8
20150601|2014-04-03 14:00,3,135,135,135,135,1
20150601|2014-04-03 20:30,4,134.95,134.95,134.95,134.95,1
20150601|2014-04-04 09:00,4,133.875,134.175,133.45,133.45,6
20150601|2014-04-07 09:00,7,133.775,133.8,133.375,133.375,8
20150601|2014-04-07 09:30,7,133.775,133.775,133.75,133.75,4
20150601|2014-04-07 10:00,7,133.975,133.975,133.975,133.975,2
20150601|2014-04-08 10:30,8,134.2,134.2,134.2,134.2,2
20150601|2014-04-09 08:30,9,134.15,134.225,134.15,134.225,2
20150601|2014-04-09 09:30,9,134.45,134.45,134.45,134.45,2
20150601|2014-04-09 12:00,9,135,135,135,135,1
20150601|2014-04-09 12:30,9,134.9,134.9,134.9,134.9,1
20150601|2014-04-09 13:00,9,135,135,135,135,4
20150601|2014-04-10 15:30,10,134.4,134.4,134.4,134.4,5
20150601|2014-04-10 17:00,11,134.4,134.4,134.4,134.4,5
20150601|2014-04-11 09:30,11,134.8,134.8,134.8,134.8,5
20150601|2014-04-11 11:30,11,134.75,134.75,134.75,134.75,1
20150601|2014-04-14 09:00,14,134.775,135,134.775,135,9
20150601|2014-04-14 10:00,14,134.625,134.625,134.625,134.625,1
20150601|2014-04-15 08:00,15,134.6,134.6,134.6,134.6,4
20150601|2014-04-15 10:30,15,134.5,134.5,134.5,134.5,1
20150601|2014-04-15 11:00,15,134.525,134.55,134.525,134.55,3
20150601|2014-04-15 11:30,15,134.55,134.675,134.55,134.675,6
20150601|2014-04-15 12:00,15,134.6,134.6,134.6,134.6,3
20150601|2014-04-15 12:30,15,134.6,134.6,134.6,134.6,2
20150601|2014-04-15 13:00,15,134.475,134.475,134.475,134.475,2
20150601|2014-04-16 08:00,16,134.6,134.6,134.6,134.6,4
20150601|2014-04-16 09:00,16,134.5,134.5,134.4,134.5,4
20150601|2014-04-16 09:30,16,134.5,134.5,134.3,134.3,14
20150601|2014-04-16 10:30,16,134.225,134.225,134.225,134.225,1
20150601|2014-04-16 19:00,17,134.75,134.75,134.75,134.75,2
20150601|2014-04-16 20:30,17,134.675,134.675,134.675,134.675,1
20150601|2014-04-17 08:30,17,134.3,134.3,134.3,134.3,3
20150601|2014-04-17 09:00,17,134.2,134.375,134.2,134.375,2
20150601|2014-04-17 09:30,17,133.925,133.925,133.9,133.9,4
20150601|2014-04-17 10:00,17,133.9,133.925,133.875,133.925,4
20150601|2014-04-17 10:30,17,133.875,133.875,133.65,133.65,3
20150601|2014-04-17 11:30,17,133.875,133.875,133.875,133.875,6
20150601|2014-04-17 12:00,17,133.9,133.9,133.9,133.9,1
20150601|2014-04-17 12:30,17,133.85,133.85,133.85,133.85,1
20150601|2014-04-21 09:30,21,133.65,133.675,133.65,133.675,4
20150601|2014-04-21 10:00,21,133.6,133.675,133.575,133.675,4
20150601|2014-04-21 10:30,21,133.65,133.65,133.625,133.625,3
20150601|2014-04-21 13:00,21,134.25,134.25,134.25,134.25,1
20150601|2014-04-22 07:30,22,134.475,134.475,134.475,134.475,1
20150601|2014-04-22 08:30,22,134.375,134.375,134.375,134.375,4
20150601|2014-04-22 09:00,22,134.525,134.525,134.525,134.525,1
20150601|2014-04-22 11:00,22,134.85,134.875,134.85,134.875,6
20150601|2014-04-23 09:00,23,134.7,134.725,134.7,134.725,4
20150601|2014-04-23 09:30,23,134.7,134.7,134.675,134.675,8
20150601|2014-04-23 11:00,23,135,135,135,135,3
20150601|2014-04-23 11:30,23,135,135,135,135,1
20150601|2014-04-23 12:00,23,134.825,134.825,134.825,134.825,1
20150601|2014-04-23 12:30,23,134.85,134.85,134.85,134.85,3
20150601|2014-04-24 07:00,24,135,135,135,135,3
20150601|2014-04-24 08:00,24,135,135,135,135,4
20150601|2014-04-24 08:30,24,135,135,135,135,4
20150601|2014-04-24 09:00,24,134.975,135,134.975,135,4
20150601|2014-04-24 09:30,24,134.85,135.6,134.85,135.6,8
20150601|2014-04-24 10:00,24,135.575,135.575,135.575,135.575,4
20150601|2014-04-24 10:30,24,135.725,135.725,135.725,135.725,1
20150601|2014-04-24 13:00,24,135.75,135.75,135.75,135.75,1
20150601|2014-04-24 14:30,24,135.85,135.85,135.85,135.85,3
20150601|2014-04-24 19:30,25,135.75,135.75,135.75,135.75,5
20150601|2014-04-24 20:30,25,135.725,135.75,135.725,135.75,4
20150601|2014-04-25 04:00,25,135.7,135.7,135.7,135.7,7
20150601|2014-04-25 05:30,25,135.725,135.725,135.725,135.725,1
20150601|2014-04-25 06:00,25,135.525,135.525,135.4,135.425,7
20150601|2014-04-25 07:30,25,135.25,135.25,135.225,135.225,3
20150601|2014-04-25 09:00,25,136,136,136,136,9
20150601|2014-04-25 09:30,25,136,136,135.8,135.8,22
20150601|2014-04-25 10:00,25,135.8,135.8,135.55,135.55,9
20150601|2014-04-25 10:30,25,135.6,135.6,135.6,135.6,1
20150601|2014-04-25 11:00,25,135.775,135.775,135.675,135.675,3
20150601|2014-04-25 11:30,25,135.7,135.825,135.7,135.825,4
20150601|2014-04-25 12:00,25,135.875,135.875,135.85,135.85,3
20150601|2014-04-25 12:30,25,135.925,136,135.925,136,10
20150601|2014-04-25 13:00,25,136,136,135.975,136,16
20150601|2014-04-25 13:30,25,136,136,136,136,5
20150601|2014-04-28 09:30,28,136.225,136.225,136.2,136.225,4
20150601|2014-04-28 10:00,28,136.5,136.5,136.5,136.5,1
20150601|2014-04-28 10:30,28,136.5,136.9,136.5,136.8,37
20150601|2014-04-28 11:00,28,136.9,136.95,136.775,136.8,12
20150601|2014-04-28 11:30,28,136.6,136.6,136.575,136.575,9
20150601|2014-04-28 12:00,28,136.575,136.575,136.2,136.2,12
20150601|2014-04-28 12:30,28,136.3,136.525,136.3,136.4,13
20150601|2014-04-28 13:00,28,136.375,136.375,136.375,136.375,1
20150601|2014-04-29 08:00,29,136.425,136.425,136.375,136.375,6
20150601|2014-04-29 08:30,29,136.6,136.6,136.4,136.4,4
20150601|2014-04-29 09:30,29,136.4,136.4,136.4,136.4,5
20150601|2014-04-29 10:30,29,136.4,136.5,136.4,136.5,3
20150601|2014-04-29 11:00,29,136.55,136.6,136.55,136.6,2
20150601|2014-04-29 11:30,29,136.6,136.6,136.6,136.6,7
20150601|2014-04-29 12:00,29,136.6,136.6,136.6,136.6,1
20150601|2014-04-29 12:30,29,136.75,136.75,136.725,136.725,3
20150601|2014-04-29 13:00,29,136.75,136.8,136.625,136.625,4
20150601|2014-04-29 13:30,29,136.725,136.725,136.725,136.725,1
20150601|2014-04-29 15:30,29,136.7,136.7,136.7,136.7,1
20150601|2014-04-30 08:30,30,136.35,136.35,136.225,136.225,8
20150601|2014-04-30 09:30,30,136.5,136.5,136.5,136.5,1
20150601|2014-04-30 10:30,30,136.575,137,136.575,137,12
20150601|2014-04-30 11:00,30,136.725,136.85,136.725,136.8,8
20150601|2014-04-30 11:30,30,136.725,136.725,136.7,136.7,3
20150601|2014-04-30 12:00,30,136.85,137,136.85,137,4
20150601|2014-04-30 12:30,30,136.95,137,136.95,137,9
20150601|2014-04-30 13:00,30,137,137,137,137,2
20150601|2014-04-30 14:00,30,136.65,136.65,136.65,136.65,2
20150601|2014-05-01 09:00,1,138,138,138,138,7
20150601|2014-05-01 09:30,1,138,138,138,138,4
20150601|2014-05-01 10:00,1,137.7,137.7,137.7,137.7,2
20150601|2014-05-01 10:30,1,137.9,137.9,137.9,137.9,6
20150601|2014-05-01 11:00,1,137.6,137.85,137.6,137.85,2
20150601|2014-05-01 11:30,1,137.825,137.825,137.725,137.775,11
20150601|2014-05-01 12:00,1,137.825,138,137.8,138,82
20150601|2014-05-01 12:30,1,138,138.1,138,138.1,34
20150601|2014-05-01 13:00,1,138.1,138.1,138.1,138.1,12
20150601|2014-05-01 13:30,1,138.05,138.05,138,138,7
20150601|2014-05-01 14:00,1,137.95,137.95,137.95,137.95,5
20150601|2014-05-02 09:00,2,137.975,137.975,137.975,137.975,3
20150601|2014-05-02 09:30,2,137.9,138,137.9,138,6
20150601|2014-05-02 10:00,2,138,138,137.95,138,22
20150601|2014-05-02 10:30,2,138,138,138,138,17
20150601|2014-05-02 11:00,2,138,138,138,138,24
20150601|2014-05-02 11:30,2,138,138.7,138,138.7,62
20150601|2014-05-02 12:00,2,138.95,138.95,137.95,137.95,17
20150601|2014-05-02 12:30,2,137.75,138.4,137.75,138.375,14
20150601|2014-05-02 13:00,2,138,138,137.875,137.875,3
20150601|2014-05-05 09:00,5,137.925,138.1,137.925,138.1,3
20150601|2014-05-05 09:30,5,138.3,138.475,138.3,138.425,5
20150601|2014-05-05 10:00,5,138.3,138.3,138.2,138.225,7
20150601|2014-05-05 11:00,5,138.4,138.4,138.4,138.4,1
20150601|2014-05-05 12:00,5,138.325,138.325,138.325,138.325,2
20150601|2014-05-05 12:30,5,137.675,137.675,137.525,137.6,5
20150601|2014-05-06 06:00,6,138.1,138.1,138.05,138.05,2
20150601|2014-05-06 08:00,6,138.15,138.15,138.075,138.075,2
20150601|2014-05-06 08:30,6,138,138.25,138,138.25,7
20150601|2014-05-06 09:00,6,138.3,138.35,138.175,138.25,17
20150601|2014-05-06 09:30,6,138.25,138.475,138.25,138.475,24
20150601|2014-05-06 10:30,6,138.6,138.6,138.6,138.6,8
20150601|2014-05-06 11:00,6,138.55,138.6,138.425,138.425,10
20150601|2014-05-06 11:30,6,138.525,138.6,138.525,138.6,13
20150601|2014-05-06 12:00,6,138.6,138.6,138.6,138.6,4
20150601|2014-05-06 12:30,6,138.45,138.45,138.45,138.45,2
20150601|2014-05-07 08:00,7,138.7,138.7,138.7,138.7,1
20150601|2014-05-07 08:30,7,138.7,138.825,138.7,138.825,4
20150601|2014-05-07 09:00,7,138.825,138.825,138.7,138.7,3
20150601|2014-05-07 09:30,7,138.6,138.7,138.55,138.6,45
20150601|2014-05-07 10:00,7,138.6,138.7,138.1,138.15,13
20150601|2014-05-07 10:30,7,137.575,137.85,137.5,137.5,19
20150601|2014-05-07 11:00,7,137.525,137.675,137.525,137.6,4
20150601|2014-05-07 12:00,7,137.825,137.825,137.8,137.8,4
20150601|2014-05-07 12:30,7,137.9,137.9,137.9,137.9,6
20150601|2014-05-07 13:00,7,137.75,138.075,137.75,138.075,8
20150601|2014-05-07 14:00,7,137.625,137.625,137.6,137.6,8
20150601|2014-05-08 08:30,8,138.4,138.425,138.375,138.4,6
20150601|2014-05-08 09:00,8,137.925,137.925,137.925,137.925,2
20150601|2014-05-08 09:30,8,137.8,137.8,137.8,137.8,8
20150601|2014-05-08 10:00,8,137.975,137.975,137.925,137.925,3
20150601|2014-05-08 10:30,8,137.9,138.1,137.9,138,5
20150601|2014-05-08 11:00,8,137.95,137.95,137.95,137.95,1
20150601|2014-05-08 11:30,8,138,138.05,138,138,12
20150601|2014-05-08 12:00,8,138,138,138,138,5
20150601|2014-05-08 12:30,8,138.075,138.1,138.075,138.1,4
20150601|2014-05-09 08:00,9,137.95,137.95,137.95,137.95,1
20150601|2014-05-09 09:00,9,137.85,138,137.85,138,28
20150601|2014-05-09 09:30,9,138.05,138.05,138.05,138.05,4
20150601|2014-05-09 10:00,9,138.4,138.45,138.4,138.45,2
20150601|2014-05-09 10:30,9,138.4,138.625,138.4,138.55,19
20150601|2014-05-09 11:00,9,138.525,138.675,138.45,138.625,29
20150601|2014-05-09 11:30,9,138.65,138.7,138.55,138.7,11
20150601|2014-05-09 12:00,9,138.7,138.775,138.65,138.775,15
20150601|2014-05-09 12:30,9,138.9,138.975,138.875,138.9,37
20150601|2014-05-09 13:00,9,139,139,138.85,138.85,17
20150601|2014-05-09 13:30,9,138.825,138.825,138.825,138.825,4
20150601|2014-05-12 09:00,12,138.6,138.7,138.6,138.7,4
20150601|2014-05-12 09:30,12,138.7,139,138.7,139,18
20150601|2014-05-12 10:30,12,139.275,139.3,139.275,139.3,4
20150601|2014-05-12 11:00,12,139.125,139.125,139.125,139.125,2
20150601|2014-05-12 11:30,12,139.35,139.4,139.35,139.4,8
20150601|2014-05-12 12:00,12,139.125,139.125,138.85,138.85,18
20150601|2014-05-12 12:30,12,138.85,138.85,138.75,138.85,9
20150601|2014-05-12 13:00,12,138.85,138.85,138.75,138.825,6
20150601|2014-05-12 13:30,12,138.825,138.825,138.825,138.825,2
20150601|2014-05-13 08:00,13,139.425,139.5,139.4,139.5,5
20150601|2014-05-13 08:30,13,139.45,139.45,139.45,139.45,3
20150601|2014-05-13 09:00,13,139.275,139.575,139.25,139.575,9
20150601|2014-05-13 09:30,13,139.5,139.55,139.2,139.2,25
20150601|2014-05-13 10:00,13,139.2,139.2,139.075,139.075,3
20150601|2014-05-13 10:30,13,139.125,139.125,139,139,2
20150601|2014-05-13 11:00,13,138.975,139.05,138.975,139.05,2
20150601|2014-05-13 11:30,13,139.25,139.25,139.25,139.25,1
20150601|2014-05-13 12:00,13,139,139.2,138.925,139.025,10
20150601|2014-05-13 12:30,13,139.1,139.1,138.75,138.9,47
20150601|2014-05-13 13:00,13,139.05,139.175,139.05,139.175,7
20150601|2014-05-14 09:00,14,139.25,139.35,139.25,139.275,10
20150601|2014-05-14 09:30,14,139.3,139.3,139.3,139.3,2
20150601|2014-05-14 10:00,14,139.475,139.875,139.475,139.675,19
20150601|2014-05-14 10:30,14,139.575,139.675,139.475,139.55,19
20150601|2014-05-14 11:00,14,139.775,139.775,139.775,139.775,1
20150601|2014-05-14 11:30,14,139.7,139.7,139.7,139.7,7
20150601|2014-05-14 12:00,14,139.6,139.6,139.525,139.525,3
20150601|2014-05-14 12:30,14,139.425,139.6,139.425,139.6,6
20150601|2014-05-14 13:00,14,139.6,139.7,139.6,139.7,3
20150601|2014-05-14 14:00,14,139.7,139.7,139.7,139.7,2
20150601|2014-05-14 17:00,15,139.625,139.625,139.625,139.625,1
20150601|2014-05-14 23:30,15,139.425,139.425,139.375,139.4,4
20150601|2014-05-15 07:00,15,139.525,139.525,139.525,139.525,1
20150601|2014-05-15 08:00,15,139.45,139.45,139.45,139.45,1
20150601|2014-05-15 08:30,15,139.525,139.525,139.525,139.525,1
20150601|2014-05-15 09:00,15,139.325,139.55,139.3,139.55,8
20150601|2014-05-15 09:30,15,139.1,139.475,139.1,139.35,8
20150601|2014-05-15 10:00,15,139.175,139.175,138.975,139.05,10
20150601|2014-05-15 10:30,15,138.975,138.975,138.85,138.9,9
20150601|2014-05-15 11:30,15,138.825,138.825,138.825,138.825,1
20150601|2014-05-15 12:00,15,138.95,138.95,138.775,138.775,5
20150601|2014-05-15 12:30,15,138.75,139.175,138.625,139.175,18
20150601|2014-05-15 13:00,15,139,139.225,138.95,138.975,5
20150601|2014-05-15 14:00,15,139.05,139.05,139.05,139.05,1
20150601|2014-05-16 09:00,16,138.825,138.825,138.825,138.825,2
20150601|2014-05-16 09:30,16,138.85,138.85,138.85,138.85,2
20150601|2014-05-16 10:00,16,139,139,139,139,5
20150601|2014-05-16 10:30,16,138.975,139.05,138.975,139.05,2
20150601|2014-05-16 11:30,16,139.15,139.15,139.15,139.15,6
20150601|2014-05-16 12:00,16,139.15,139.2,139.1,139.1,13
20150601|2014-05-16 12:30,16,139.1,139.3,139.1,139.3,8
20150601|2014-05-16 13:00,16,139.3,139.3,139.25,139.25,6
20150601|2014-05-16 13:30,16,139.1,139.1,139.1,139.1,1
20150601|2014-05-19 09:00,19,139.4,139.625,139.35,139.625,11
20150601|2014-05-19 10:30,19,139.825,140.075,139.75,140.075,216
20150601|2014-05-19 11:00,19,140.075,140.25,139.925,140.25,12
20150601|2014-05-19 11:30,19,140.225,140.5,140.15,140.4,33
20150601|2014-05-19 12:00,19,140.2,140.275,140.1,140.25,9
20150601|2014-05-19 12:30,19,140.25,140.45,140.25,140.45,10
20150601|2014-05-19 13:00,19,140.55,140.55,140.475,140.55,15
20150601|2014-05-19 14:00,19,140.4,140.4,140.35,140.35,2
20150601|2014-05-19 14:30,19,140.25,140.25,140.25,140.25,1
20150601|2014-05-19 15:30,19,140.2,140.2,140.2,140.2,1
20150601|2014-05-20 08:00,20,140.1,140.1,140.075,140.075,6
20150601|2014-05-20 09:00,20,140.275,140.275,139.95,139.95,6
20150601|2014-05-20 09:30,20,140.375,140.375,140.325,140.325,3
20150601|2014-05-20 10:30,20,140.1,140.6,140,140.6,50
20150601|2014-05-20 11:00,20,140.6,140.65,140.4,140.4,48
20150601|2014-05-20 11:30,20,140.4,140.4,140,140,15
20150601|2014-05-20 13:00,20,139.9,140,139.9,140,5
20150601|2014-05-21 00:30,21,140,140,140,140,1
20150601|2014-05-21 07:30,21,140,140,140,140,2
20150601|2014-05-21 08:00,21,140.05,140.05,140.05,140.05,2
20150601|2014-05-21 09:00,21,139.925,140.2,139.925,140.2,5
20150601|2014-05-21 09:30,21,140.175,140.175,140.175,140.175,1
20150601|2014-05-21 10:00,21,139.925,140.1,139.875,140.1,6
20150601|2014-05-21 11:30,21,140.1,140.1,140.1,140.1,1
20150601|2014-05-21 12:00,21,140.05,140.1,140.05,140.1,6
20150601|2014-05-21 14:30,21,140.15,140.15,140.1,140.1,2
20150601|2014-05-22 08:30,22,140.3,140.3,140.3,140.3,2
20150601|2014-05-22 09:00,22,140.05,140.05,140.05,140.05,4
20150601|2014-05-22 10:00,22,139.675,139.675,139.5,139.525,7
20150601|2014-05-22 11:00,22,139.675,139.675,139.55,139.55,4
20150601|2014-05-22 11:30,22,139.55,139.55,139.4,139.4,6
20150601|2014-05-22 12:00,22,139.675,139.675,139.525,139.55,4
20150601|2014-05-23 08:00,23,139.7,139.7,139.7,139.7,4
20150601|2014-05-23 08:30,23,139.7,139.7,139.4,139.4,6
20150601|2014-05-23 09:00,23,139.6,139.6,139.15,139.15,5
20150601|2014-05-23 09:30,23,139.1,139.1,139.1,139.1,2
20150601|2014-05-23 11:00,23,138.95,138.95,138.9,138.9,9
20150601|2014-05-23 11:30,23,138.85,138.85,138.85,138.85,3
20150601|2014-05-23 12:00,23,138.95,139.15,138.95,139.15,17
20150601|2014-05-23 12:30,23,139.15,139.5,138.875,139.5,48
20150601|2014-05-23 13:00,23,139.3,139.4,139.3,139.4,5
20150601|2014-05-23 13:30,23,139.4,139.4,139.4,139.4,1
20150601|2014-05-27 09:00,27,139.5,139.5,139.5,139.5,2
20150601|2014-05-27 09:30,27,139.4,139.425,138.925,139,43
20150601|2014-05-27 10:00,27,139.2,139.2,139.175,139.175,2
20150601|2014-05-27 12:30,27,139.15,139.35,139.15,139.35,5
20150601|2014-05-27 13:00,27,139.35,139.35,139.35,139.35,1
20150601|2014-05-28 07:30,28,139.3,139.375,139.3,139.375,2
20150601|2014-05-28 08:00,28,139.45,139.525,139.45,139.525,2
20150601|2014-05-28 08:30,28,139.5,139.5,139.375,139.4,13
20150601|2014-05-28 09:00,28,139.4,139.45,139.25,139.25,21
20150601|2014-05-28 09:30,28,139.25,139.25,139.25,139.25,3
20150601|2014-05-28 10:00,28,139.4,139.425,139.275,139.425,11
20150601|2014-05-28 10:30,28,139.575,139.675,139.4,139.675,14
20150601|2014-05-28 11:00,28,139.675,139.775,139.675,139.775,4
20150601|2014-05-28 11:30,28,139.575,139.575,139.5,139.5,5
20150601|2014-05-28 12:30,28,139.55,139.8,139.55,139.8,6
20150601|2014-05-28 13:00,28,139.825,139.85,139.825,139.85,5
20150601|2014-05-28 15:00,28,139.875,139.875,139.875,139.875,2
20150601|2014-05-28 18:00,29,140,140,140,140,3
20150601|2014-05-28 18:30,29,140,140,140,140,2
20150601|2014-05-28 19:00,29,140,140,140,140,4
20150601|2014-05-29 07:30,29,140.275,140.275,140.05,140.15,5
20150601|2014-05-29 08:00,29,140.3,140.35,140.3,140.35,25
20150601|2014-05-29 08:30,29,140.35,140.35,140.35,140.35,1
20150601|2014-05-29 09:00,29,140.325,140.4,140.325,140.4,26
20150601|2014-05-29 09:30,29,140.45,140.5,140.325,140.35,13
20150601|2014-05-29 10:00,29,140.5,140.675,140.425,140.675,17
20150601|2014-05-29 10:30,29,140.55,140.675,140.55,140.55,3
20150601|2014-05-29 11:00,29,140.4,140.65,140.35,140.475,15
20150601|2014-05-29 11:30,29,140.525,140.55,140.525,140.55,3
20150601|2014-05-29 12:00,29,140.475,140.475,140.475,140.475,1
20150601|2014-05-29 12:30,29,140.45,140.45,140.45,140.45,1
20150601|2014-05-29 13:00,29,140.3,140.475,140.25,140.25,27
20150601|2014-05-29 13:30,29,140.5,140.5,140.5,140.5,1
20150601|2014-05-29 15:00,29,140.5,140.5,140.5,140.5,4
20150601|2014-05-29 15:30,29,140.425,140.425,140.425,140.425,4
20150601|2014-05-29 17:00,30,140.5,140.5,140.5,140.5,4
20150601|2014-05-30 06:30,30,140.45,140.55,140.45,140.55,3
20150601|2014-05-30 07:00,30,140.45,140.45,140.45,140.45,3
20150601|2014-05-30 09:30,30,140.275,140.275,140.25,140.25,7
20150601|2014-05-30 11:00,30,140.075,140.075,140.075,140.075,2
20150601|2014-05-30 11:30,30,140.25,140.25,140.25,140.25,5
20150601|2014-05-30 12:00,30,140.375,140.45,140.375,140.425,6
20150601|2014-05-30 12:30,30,140.3,140.45,140.3,140.45,7
20150601|2014-05-30 13:00,30,140.45,140.45,140.4,140.4,4
20150601|2014-05-30 13:30,30,140.5,140.5,140.5,140.5,1
20150601|2014-06-02 09:00,2,140.05,140.5,140.025,140.025,30
20150601|2014-06-02 09:30,2,140,140.075,140,140.075,10
20150601|2014-06-02 10:00,2,140.275,140.275,140.275,140.275,2
20150601|2014-06-02 11:00,2,140.25,140.3,140.225,140.3,18
20150601|2014-06-02 11:30,2,140.3,140.35,140.3,140.35,18
20150601|2014-06-02 12:00,2,140.375,140.425,140.35,140.425,17
20150601|2014-06-02 12:30,2,140.425,140.525,140.425,140.525,22
20150601|2014-06-02 13:00,2,140.525,140.525,140.525,140.525,3
20150601|2014-06-02 14:00,2,140.525,140.525,140.525,140.525,1
20150601|2014-06-02 15:30,2,140.55,140.55,140.55,140.55,1
20150601|2014-06-02 22:30,3,140.525,140.525,140.525,140.525,1
20150601|2014-06-03 06:30,3,140.55,140.55,140.55,140.55,1
20150601|2014-06-03 07:00,3,140.55,140.65,140.55,140.65,9
20150601|2014-06-03 07:30,3,140.6,140.6,140.6,140.6,6
20150601|2014-06-03 08:00,3,140.625,140.65,140.625,140.65,6
20150601|2014-06-03 08:30,3,140.65,140.725,140.65,140.725,15
20150601|2014-06-03 09:00,3,140.725,141,140.65,140.75,60
20150601|2014-06-03 09:30,3,140.75,140.75,140.5,140.5,6
20150601|2014-06-03 10:00,3,140.7,140.7,140.35,140.35,3
20150601|2014-06-03 10:30,3,140.5,140.55,140.5,140.55,3
20150601|2014-06-03 11:00,3,140.725,140.75,140.5,140.5,14
20150601|2014-06-03 11:30,3,140.625,140.625,140.625,140.625,1
20150601|2014-06-03 12:00,3,140.775,140.85,140.725,140.85,23
20150601|2014-06-03 12:30,3,140.85,140.9,140.825,140.85,21
20150601|2014-06-03 13:00,3,140.9,140.95,140.875,140.95,19
20150601|2014-06-04 00:00,4,141,141,141,141,1
20150601|2014-06-04 08:00,4,141,141,141,141,1
20150601|2014-06-04 08:30,4,141,141,141,141,7
20150601|2014-06-04 09:00,4,141,141,140.775,140.9,15
20150601|2014-06-04 09:30,4,140.9,141.025,140.9,140.975,39
20150601|2014-06-04 10:00,4,141.025,141.05,141.025,141.05,8
20150601|2014-06-04 11:00,4,140.5,140.925,140.5,140.85,7
20150601|2014-06-04 11:30,4,141.025,141.075,141.025,141.075,3
20150601|2014-06-04 12:00,4,141.075,141.3,141.05,141.15,28
20150601|2014-06-04 12:30,4,141.15,141.175,141.025,141.1,40
20150601|2014-06-04 13:00,4,141.2,141.35,141.15,141.35,28
20150601|2014-06-04 15:30,4,141.275,141.275,141.275,141.275,3
20150601|2014-06-04 17:00,5,141.275,141.275,141.275,141.275,3
20150601|2014-06-05 06:30,5,141.25,141.25,141.25,141.25,1
20150601|2014-06-05 07:00,5,141.25,141.25,141.25,141.25,2
20150601|2014-06-05 07:30,5,141.25,141.25,141.225,141.225,3
20150601|2014-06-05 08:00,5,141.35,141.35,141.35,141.35,1
20150601|2014-06-05 08:30,5,141.45,141.45,141.425,141.45,6
20150601|2014-06-05 09:00,5,141.35,141.55,141.35,141.525,4
20150601|2014-06-05 09:30,5,141.475,141.6,141.275,141.275,31
20150601|2014-06-05 10:00,5,141.45,141.6,141.45,141.6,5
20150601|2014-06-05 10:30,5,141.625,141.65,141.5,141.65,11
20150601|2014-06-05 11:00,5,141.5,141.525,141.5,141.5,7
20150601|2014-06-05 11:30,5,141.6,141.6,141.6,141.6,4
20150601|2014-06-05 12:00,5,141.65,141.75,141.45,141.575,43
20150601|2014-06-05 12:30,5,141.7,141.95,141.7,141.95,67
20150601|2014-06-05 13:00,5,141.95,141.95,141.925,141.95,5
20150601|2014-06-05 13:30,5,141.8,141.925,141.8,141.825,3
20150601|2014-06-05 15:00,5,141.8,141.8,141.725,141.725,4
20150601|2014-06-05 15:30,5,141.9,141.9,141.9,141.9,3
20150601|2014-06-05 17:00,6,141.725,141.725,141.725,141.725,6
20150601|2014-06-06 06:00,6,141.95,141.95,141.95,141.95,2
20150601|2014-06-06 07:30,6,141.725,141.725,141.725,141.725,1
20150601|2014-06-06 09:00,6,141.775,142,141.55,141.55,5
20150601|2014-06-06 09:30,6,141.725,141.775,141.6,141.7,8
20150601|2014-06-06 10:00,6,141.725,141.725,141.7,141.7,4
20150601|2014-06-06 10:30,6,141.7,141.75,141.7,141.75,6
20150601|2014-06-06 11:00,6,142,142,142,142,3
20150601|2014-06-06 11:30,6,142,142.2,141.875,142.15,10
20150601|2014-06-06 12:00,6,142.15,142.15,142.05,142.075,21
20150601|2014-06-06 12:30,6,142.125,142.2,141.9,141.975,65
20150601|2014-06-06 13:00,6,142.15,142.2,142.125,142.2,3
20150601|2014-06-09 09:00,9,142.275,142.675,142.275,142.525,53
20150601|2014-06-09 09:30,9,142.6,143,142.575,143,63
20150601|2014-06-09 10:00,9,142.7,143,142.675,142.775,41
20150601|2014-06-09 10:30,9,142.625,142.75,142.55,142.55,37
20150601|2014-06-09 11:00,9,142.85,142.85,142.85,142.85,1
20150601|2014-06-09 11:30,9,142.775,142.775,142.675,142.775,15
20150601|2014-06-09 12:00,9,142.85,142.975,142.8,142.975,36
20150601|2014-06-09 12:30,9,143,143.1,142.925,143.1,9
20150601|2014-06-09 13:00,9,143,143.05,142.975,143,12
20150601|2014-06-09 13:30,9,143.1,143.1,143.075,143.075,5
20150601|2014-06-09 14:00,9,143,143,142.975,142.975,3
20150601|2014-06-09 15:30,9,142.975,142.975,142.925,142.925,3
20150601|2014-06-09 17:00,10,142.925,143.1,142.925,143.075,7
20150601|2014-06-09 19:30,10,143.175,143.175,143.175,143.175,1
20150601|2014-06-09 21:00,10,143.05,143.05,143.05,143.05,1
20150601|2014-06-10 01:30,10,142.925,142.925,142.925,142.925,1
20150601|2014-06-10 06:00,10,142.975,142.975,142.975,142.975,2
20150601|2014-06-10 08:00,10,142.825,142.825,142.825,142.825,3
20150601|2014-06-10 08:30,10,142.65,142.775,142.65,142.775,2
20150601|2014-06-10 09:00,10,142.75,142.9,142.7,142.8,14
20150601|2014-06-10 09:30,10,142.9,142.9,142.65,142.7,22
20150601|2014-06-10 10:00,10,142.8,143.1,142.725,143.05,24
20150601|2014-06-10 10:30,10,143,143.15,143,143.15,25
20150601|2014-06-10 11:00,10,143.175,143.4,143.075,143.4,27
20150601|2014-06-10 11:30,10,143.425,143.95,143.425,143.725,50
20150601|2014-06-10 12:00,10,143.4,143.625,143.4,143.625,16
20150601|2014-06-10 12:30,10,143.45,143.525,143.35,143.4,36
20150601|2014-06-10 13:00,10,143.4,143.4,143.4,143.4,2
20150601|2014-06-10 23:00,11,143.125,143.125,143.125,143.125,1
20150601|2014-06-11 00:00,11,143.125,143.125,143.125,143.125,3
20150601|2014-06-11 02:00,11,143.125,143.125,143.125,143.125,3
20150601|2014-06-11 08:30,11,142.9,142.9,142.825,142.825,6
20150601|2014-06-11 09:00,11,142.9,143,142.7,143,14
20150601|2014-06-11 09:30,11,142.75,142.75,142.65,142.7,11
20150601|2014-06-11 10:00,11,142.675,142.8,142.675,142.75,16
20150601|2014-06-11 10:30,11,142.9,142.95,142.875,142.95,4
20150601|2014-06-11 11:00,11,143.05,143.075,142.95,142.95,21
20150601|2014-06-11 11:30,11,142.975,143.175,142.8,142.925,54
20150601|2014-06-11 12:00,11,142.875,143.15,142.875,143.15,7
20150601|2014-06-11 13:00,11,143.25,143.3,143.25,143.3,2
20150601|2014-06-11 13:30,11,143.25,143.25,143.25,143.25,3
20150601|2014-06-11 14:00,11,143.25,143.25,143.25,143.25,1
20150601|2014-06-11 19:00,12,143.25,143.25,143.25,143.25,1
20150601|2014-06-12 06:30,12,143.325,143.325,143.3,143.3,2
20150601|2014-06-12 07:00,12,143.3,143.3,143.3,143.3,3
20150601|2014-06-12 08:00,12,143.25,143.25,143.225,143.225,4
20150601|2014-06-12 09:00,12,143.275,143.5,143.25,143.45,14
20150601|2014-06-12 09:30,12,143.6,143.625,143.6,143.625,5
20150601|2014-06-12 10:00,12,143.55,143.7,143.55,143.7,5
20150601|2014-06-12 10:30,12,143.7,143.8,143.6,143.75,30
20150601|2014-06-12 11:00,12,143.775,143.875,143.775,143.875,5
20150601|2014-06-12 11:30,12,144,144.5,143.975,144.5,52
20150601|2014-06-12 12:00,12,144.35,144.4,144.35,144.35,11
20150601|2014-06-12 12:30,12,144.575,145.15,144.575,145.05,39
20150601|2014-06-12 13:00,12,145.1,145.175,145,145.05,9
20150601|2014-06-12 14:30,12,145.1,145.1,144.6,145.1,5
20150601|2014-06-12 15:00,12,144.675,144.675,143.975,144.075,3
20150601|2014-06-12 17:00,13,144.675,144.675,144.675,144.675,1
20150601|2014-06-13 07:30,13,144.85,144.85,144.85,144.85,1
20150601|2014-06-13 08:00,13,144.85,144.95,144.85,144.95,2
20150601|2014-06-13 08:30,13,145.1,145.1,144.9,145,6
20150601|2014-06-13 09:00,13,145.075,145.075,144.75,144.8,16
20150601|2014-06-13 09:30,13,145,145.075,145,145.05,8
20150601|2014-06-13 10:00,13,145.125,145.525,145.125,145.5,8
20150601|2014-06-13 10:30,13,145.65,145.725,145.55,145.55,11
20150601|2014-06-13 11:00,13,145.725,146,145.7,146,7
20150601|2014-06-13 11:30,13,146,146.1,145.625,145.8,23
20150601|2014-06-13 12:00,13,145.8,145.8,145.6,145.6,25
20150601|2014-06-13 12:30,13,145.65,145.825,145.575,145.675,25
20150601|2014-06-13 13:00,13,145.55,145.65,145.375,145.475,44
20150601|2014-06-13 13:30,13,145.5,145.5,145.5,145.5,2
20150601|2014-06-16 09:00,16,145.5,145.5,145.275,145.35,64
20150601|2014-06-16 09:30,16,145.35,145.575,145.175,145.575,23
20150601|2014-06-16 10:00,16,145.5,145.5,145.425,145.425,11
20150601|2014-06-16 10:30,16,145.6,145.625,145.6,145.625,2
20150601|2014-06-16 11:00,16,145.45,145.55,145.45,145.55,5
20150601|2014-06-16 11:30,16,145.7,145.75,145.7,145.7,26
20150601|2014-06-16 12:00,16,145.7,145.7,145.65,145.65,2
20150601|2014-06-16 12:30,16,145.55,145.65,145.55,145.65,3
20150601|2014-06-16 13:00,16,145.65,145.725,145.55,145.725,7
20150601|2014-06-16 15:00,16,145.675,145.675,145.675,145.675,1
20150601|2014-06-16 19:00,17,145.75,145.75,145.75,145.75,1
20150601|2014-06-16 22:00,17,146.025,146.025,145.95,145.95,6
20150601|2014-06-16 23:00,17,146.025,146.025,146.025,146.025,1
20150601|2014-06-17 08:00,17,145.95,145.975,145.95,145.975,2
20150601|2014-06-17 09:00,17,146.175,146.2,145.85,145.925,23
20150601|2014-06-17 09:30,17,145.925,145.925,145.65,145.8,13
20150601|2014-06-17 10:00,17,145.8,145.8,145.8,145.8,3
20150601|2014-06-17 10:30,17,145.25,145.25,145.25,145.25,10
20150601|2014-06-17 11:30,17,145.2,145.2,145.2,145.2,5
20150601|2014-06-17 12:00,17,145,145,144.9,144.9,6
20150601|2014-06-17 12:30,17,145.15,145.15,144.825,144.825,8
20150601|2014-06-17 13:00,17,144.95,145.025,144.95,145.025,2
20150601|2014-06-17 13:30,17,144.75,144.75,144.5,144.5,20
20150601|2014-06-17 14:00,17,144.45,144.45,144.25,144.25,24
20150601|2014-06-17 14:30,17,144.2,144.2,144.2,144.2,2
20150601|2014-06-17 15:00,17,144.525,144.525,144.525,144.525,1
20150601|2014-06-17 15:30,17,144.45,144.45,144.45,144.45,3
20150601|2014-06-17 19:00,18,144.45,144.45,144.45,144.45,2
20150601|2014-06-17 22:00,18,144.45,144.45,144.45,144.45,2
20150601|2014-06-17 23:30,18,144.525,144.525,144.525,144.525,1
20150601|2014-06-18 05:30,18,144.4,144.4,144.4,144.4,3
20150601|2014-06-18 08:00,18,144.8,144.8,144.8,144.8,1
20150601|2014-06-18 08:30,18,144.5,144.5,144.35,144.35,14
20150601|2014-06-18 09:00,18,144.35,144.375,143.675,143.825,76
20150601|2014-06-18 09:30,18,143.825,143.825,143.55,143.55,48
20150601|2014-06-18 10:00,18,143.55,143.55,143.025,143.5,63
20150601|2014-06-18 10:30,18,143.5,143.65,143.275,143.275,66
20150601|2014-06-18 11:00,18,143.275,143.375,143.25,143.3,35
20150601|2014-06-18 11:30,18,143.25,143.25,143.15,143.15,16
20150601|2014-06-18 12:00,18,143.15,143.95,143.15,143.95,20
20150601|2014-06-18 12:30,18,143.875,143.875,143.525,143.525,2
20150601|2014-06-18 15:00,18,143.8,143.8,143.8,143.8,1
20150601|2014-06-18 17:30,19,144,144,144,144,2
20150601|2014-06-18 18:00,19,144,144,144,144,2
20150601|2014-06-18 20:00,19,144.05,144.05,144.05,144.05,4
20150601|2014-06-19 07:00,19,144.15,144.15,144.15,144.15,1
20150601|2014-06-19 08:00,19,144.55,144.625,144.55,144.625,4
20150601|2014-06-19 08:30,19,144.675,144.85,144.6,144.85,9
20150601|2014-06-19 09:00,19,144.85,145.625,144.85,145.5,99
20150601|2014-06-19 09:30,19,145.325,145.5,145.325,145.5,5
20150601|2014-06-19 10:00,19,145.45,146.025,145.45,146,34
20150601|2014-06-19 11:30,19,145.775,145.775,145.2,145.2,37
20150601|2014-06-19 12:00,19,145.2,145.25,145.2,145.2,22
20150601|2014-06-19 12:30,19,145.025,145.025,144.85,145,56
20150601|2014-06-19 13:00,19,144.975,145.025,144.975,145,10
20150601|2014-06-19 13:30,19,144.975,144.975,144.85,144.85,6
20150601|2014-06-19 15:00,19,145,145,145,145,2
20150601|2014-06-19 15:30,19,145,145,145,145,2
20150601|2014-06-19 17:00,20,145,145,145,145,3
20150601|2014-06-19 17:30,20,145,145,145,145,2
20150601|2014-06-19 18:30,20,145,145,145,145,3
20150601|2014-06-20 01:30,20,145,145,145,145,1
20150601|2014-06-20 08:00,20,145.425,145.425,145.25,145.25,2
20150601|2014-06-20 08:30,20,145.4,145.425,145.35,145.35,9
20150601|2014-06-20 09:00,20,145.275,145.275,144.725,144.75,24
20150601|2014-06-20 09:30,20,144.6,144.6,144.45,144.45,6
20150601|2014-06-20 10:00,20,144.6,144.725,144.6,144.625,9
20150601|2014-06-20 10:30,20,145.05,145.15,144.95,144.95,73
20150601|2014-06-20 11:00,20,144.925,144.925,144.8,144.8,9
20150601|2014-06-20 11:30,20,144.925,145,144.825,144.95,12
20150601|2014-06-20 12:00,20,144.8,144.925,144.8,144.8,26
20150601|2014-06-20 12:30,20,144.7,144.75,144.7,144.7,24
20150601|2014-06-20 13:00,20,144.7,145.1,144.7,145.1,13
20150601|2014-06-20 13:30,20,144.8,144.8,144.8,144.8,1
20150601|2014-06-23 09:00,23,145,145.45,144.875,145.45,13
20150601|2014-06-23 10:00,23,145.3,145.3,145.175,145.175,2
20150601|2014-06-23 10:30,23,145.25,145.25,145.2,145.2,6
20150601|2014-06-23 11:00,23,145.275,145.3,145.275,145.3,11
20150601|2014-06-23 11:30,23,145.25,145.325,145.25,145.275,11
20150601|2014-06-23 12:00,23,145.3,145.475,145.3,145.3,17
20150601|2014-06-23 12:30,23,145.45,145.6,145.45,145.6,24
20150601|2014-06-23 13:00,23,145.6,145.7,145.575,145.7,18
20150601|2014-06-23 13:30,23,145.7,145.7,145.7,145.7,4
20150601|2014-06-23 14:00,23,145.55,145.55,145.5,145.5,4
20150601|2014-06-23 15:30,23,145.775,145.8,145.5,145.5,11
20150601|2014-06-23 19:00,24,145.825,145.875,145.825,145.875,6
20150601|2014-06-23 19:30,24,145.875,145.875,145.85,145.85,3
20150601|2014-06-23 21:00,24,145.9,145.9,145.9,145.9,4
20150601|2014-06-23 22:00,24,145.9,145.925,145.9,145.925,3
20150601|2014-06-23 22:30,24,145.975,145.975,145.975,145.975,1
20150601|2014-06-24 02:00,24,145.975,145.975,145.975,145.975,1
20150601|2014-06-24 03:00,24,145.85,145.85,145.85,145.85,2
20150601|2014-06-24 03:30,24,145.925,145.95,145.925,145.95,2
20150601|2014-06-24 04:00,24,145.975,145.975,145.975,145.975,4
20150601|2014-06-24 04:30,24,145.925,145.925,145.925,145.925,4
20150601|2014-06-24 05:00,24,145.925,145.925,145.9,145.925,4
20150601|2014-06-24 06:00,24,145.9,145.925,145.9,145.925,5
20150601|2014-06-24 06:30,24,145.925,145.95,145.925,145.95,8
20150601|2014-06-24 07:00,24,145.9,145.9,145.9,145.9,1
20150601|2014-06-24 08:00,24,146.125,146.125,146.125,146.125,5
20150601|2014-06-24 09:00,24,146.15,146.375,146.125,146.3,24
20150601|2014-06-24 09:30,24,146.35,146.45,146.3,146.45,23
20150601|2014-06-24 10:00,24,146.5,146.55,146.275,146.475,12
20150601|2014-06-24 10:30,24,146.65,146.65,146.5,146.625,7
20150601|2014-06-24 11:00,24,146.275,146.75,146.225,146.75,56
20150601|2014-06-24 11:30,24,146.725,146.75,146.7,146.7,31
20150601|2014-06-24 12:00,24,146.6,146.9,146.6,146.9,49
20150601|2014-06-24 12:30,24,146.9,147,146.75,146.75,30
20150601|2014-06-24 13:00,24,146.975,146.975,146.7,146.7,41
20150601|2014-06-24 13:30,24,146.7,146.875,146.55,146.875,10
20150601|2014-06-24 14:30,24,146.975,146.975,146.975,146.975,1
20150601|2014-06-24 15:00,24,146.925,146.925,146.925,146.925,1
20150601|2014-06-24 15:30,24,146.75,146.75,146.75,146.75,1
20150601|2014-06-25 06:00,25,146.85,146.85,146.85,146.85,1
20150601|2014-06-25 07:00,25,147,147.2,146.975,147.2,13
20150601|2014-06-25 07:30,25,147.25,147.25,147.25,147.25,1
20150601|2014-06-25 08:00,25,147.575,147.575,147.5,147.5,11
20150601|2014-06-25 08:30,25,147.65,147.75,147.575,147.65,8
20150601|2014-06-25 09:00,25,147.8,147.8,147.2,147.2,35
20150601|2014-06-25 09:30,25,147.45,147.875,147.45,147.8,8
20150601|2014-06-25 10:00,25,147.625,147.675,146.825,147.4,23
20150601|2014-06-25 10:30,25,147.3,147.475,147.275,147.4,13
20150601|2014-06-25 11:00,25,147.25,147.25,147.25,147.25,2
20150601|2014-06-25 11:30,25,147.45,147.75,147.45,147.75,72
20150601|2014-06-25 12:00,25,147.75,147.75,147.7,147.725,50
20150601|2014-06-25 12:30,25,147.775,147.85,147.7,147.85,66
20150601|2014-06-25 13:00,25,147.8,147.975,147.775,147.975,30
20150601|2014-06-25 13:30,25,147.95,148.025,147.95,148,32
20150601|2014-06-25 15:30,25,148.1,148.1,148.1,148.1,1
20150601|2014-06-25 17:00,26,148,148,148,148,5
20150601|2014-06-25 21:30,26,148.25,148.25,148.25,148.25,2
20150601|2014-06-26 06:30,26,148.175,148.275,148.175,148.275,4
20150601|2014-06-26 07:00,26,148.4,148.4,148.35,148.4,11
20150601|2014-06-26 08:00,26,148.125,148.3,148.125,148.3,2
20150601|2014-06-26 08:30,26,148.35,148.475,148.3,148.3,17
20150601|2014-06-26 09:00,26,148.3,148.325,147.95,147.95,48
20150601|2014-06-26 09:30,26,147.9,148.2,147.8,148,50
20150601|2014-06-26 10:00,26,147.95,148.25,147.95,148.125,51
20150601|2014-06-26 10:30,26,148.15,148.5,148.15,148.4,46
20150601|2014-06-26 11:00,26,148.4,148.4,148.275,148.275,9
20150601|2014-06-26 11:30,26,148.5,148.5,148.475,148.475,3
20150601|2014-06-26 12:00,26,148.45,148.525,148.4,148.5,7
20150601|2014-06-26 12:30,26,148.65,148.675,148.55,148.55,15
20150601|2014-06-26 13:00,26,148.675,148.7,148.6,148.7,31
20150601|2014-06-26 13:30,26,148.575,148.575,148.525,148.525,4
20150601|2014-06-26 14:30,26,148.625,148.625,148.55,148.6,9
20150601|2014-06-26 15:00,26,148.6,148.6,148.6,148.6,1
20150601|2014-06-26 15:30,26,148.5,148.5,148.5,148.5,3
20150601|2014-06-26 17:00,27,148.4,148.4,148.3,148.4,7
20150601|2014-06-26 17:30,27,148.4,148.4,148.4,148.4,1
20150601|2014-06-26 19:00,27,148.35,148.35,148.35,148.35,3
20150601|2014-06-26 20:00,27,147.725,147.725,147.55,147.55,5
20150601|2014-06-27 08:00,27,147.75,147.75,147.75,147.75,3
20150601|2014-06-27 08:30,27,147.6,147.6,147.4,147.6,28
20150601|2014-06-27 09:00,27,147.7,147.7,147.5,147.7,10
20150601|2014-06-27 09:30,27,147.7,147.75,147.4,147.75,18
20150601|2014-06-27 10:00,27,147.7,147.7,147.7,147.7,29
20150601|2014-06-27 10:30,27,147.7,147.7,147.4,147.5,13
20150601|2014-06-27 11:00,27,147.6,147.8,147.6,147.8,6
20150601|2014-06-27 11:30,27,147.8,148,147.425,147.425,5
20150601|2014-06-27 12:00,27,147.425,147.825,147.4,147.825,13
20150601|2014-06-27 12:30,27,147.825,148.05,147.825,147.825,40
20150601|2014-06-27 13:00,27,148,148.075,147.95,148.075,18
20150601|2014-06-30 09:00,30,148.35,148.75,148.3,148.5,24
20150601|2014-06-30 09:30,30,148.5,148.5,146.975,147.25,60
20150601|2014-06-30 10:00,30,147.3,147.3,146.825,147,69
20150601|2014-06-30 10:30,30,147,147.325,147,147.325,12
20150601|2014-06-30 11:00,30,147.75,147.8,147.75,147.775,18
20150601|2014-06-30 11:30,30,147.8,148.05,147.725,147.825,32
20150601|2014-06-30 12:00,30,147.725,147.725,147.3,147.5,7
20150601|2014-06-30 12:30,30,147.025,147.6,147,147.5,77
20150601|2014-06-30 13:30,30,147.55,147.55,147.5,147.5,6
20150601|2014-06-30 14:00,30,147.5,147.5,147.45,147.45,5
20150601|2014-06-30 17:00,1,147.225,147.225,147.225,147.225,1
20150601|2014-07-01 03:00,1,148.25,148.25,148.075,148.075,7
20150601|2014-07-01 07:00,1,148.425,148.45,148.425,148.45,4
20150601|2014-07-01 07:30,1,148.45,148.45,148.45,148.45,2
20150601|2014-07-01 08:00,1,148.6,148.6,148.5,148.5,7
20150601|2014-07-01 08:30,1,148.6,148.6,148.45,148.45,3
20150601|2014-07-01 09:00,1,148.45,148.5,148.05,148.05,81
20150601|2014-07-01 09:30,1,148.2,148.4,148.1,148.1,8
20150601|2014-07-01 10:00,1,148.225,148.225,148.05,148.1,15
20150601|2014-07-01 10:30,1,148.05,148.2,147.975,148.175,11
20150601|2014-07-01 11:00,1,148.075,148.55,148.075,148.55,3
20150601|2014-07-01 12:00,1,148.525,148.85,148.525,148.85,15
20150601|2014-07-01 12:30,1,148.825,148.9,148.8,148.85,72
20150601|2014-07-01 13:00,1,148.85,148.85,148.75,148.75,4
20150601|2014-07-01 14:00,1,148.8,148.8,148.8,148.8,1
20150601|2014-07-01 14:30,1,149,149,149,149,3
20150601|2014-07-01 15:00,1,148.75,148.75,148.75,148.75,1
20150601|2014-07-01 15:30,1,148.75,148.75,148.75,148.75,3
20150601|2014-07-01 19:00,2,148.85,148.85,148.85,148.85,1
20150601|2014-07-01 23:30,2,149,149,149,149,3
20150601|2014-07-02 00:00,2,148.975,149,148.975,149,2
20150601|2014-07-02 04:00,2,149,149,149,149,1
20150601|2014-07-02 05:00,2,149,149,148.975,148.975,4
20150601|2014-07-02 06:30,2,148.925,148.925,148.85,148.85,6
20150601|2014-07-02 07:00,2,149,149,149,149,14
20150601|2014-07-02 07:30,2,149,149,149,149,1
20150601|2014-07-02 08:00,2,149.075,149.2,149.025,149.2,7
20150601|2014-07-02 08:30,2,149.2,149.35,149.2,149.35,18
20150601|2014-07-02 09:00,2,149.35,149.35,149,149.15,32
20150601|2014-07-02 09:30,2,149.175,149.425,149.1,149.275,42
20150601|2014-07-02 10:00,2,149.2,149.2,148.2,148.2,35
20150601|2014-07-02 10:30,2,148.375,148.65,148.375,148.65,23
20150601|2014-07-02 11:00,2,148.775,149,148.75,148.85,58
20150601|2014-07-02 11:30,2,148.75,148.75,148.4,148.75,35
20150601|2014-07-02 12:00,2,148.6,148.9,148.6,148.9,7
20150601|2014-07-02 12:30,2,148.7,148.85,148.625,148.85,6
20150601|2014-07-02 13:00,2,148.875,149.225,148.85,149.225,17
20150601|2014-07-02 13:30,2,149.35,149.425,149.35,149.425,3
20150601|2014-07-02 14:00,2,149.5,149.9,149.5,149.9,6
20150601|2014-07-02 14:30,2,149.775,149.775,149.675,149.675,6
20150601|2014-07-02 15:00,2,149.475,149.675,149.475,149.675,16
20150601|2014-07-02 15:30,2,149.675,149.8,149,149,10
20150601|2014-07-02 17:00,3,149.5,149.5,149.5,149.5,2
20150601|2014-07-03 07:30,3,149.325,149.325,149.325,149.325,1
20150601|2014-07-03 08:00,3,149.225,149.225,149.225,149.225,1
20150601|2014-07-03 08:30,3,149.225,149.225,149.15,149.15,4
20150601|2014-07-03 09:00,3,149.25,149.275,149.025,149.025,18
20150601|2014-07-03 09:30,3,148.9,148.9,148.85,148.85,2
20150601|2014-07-03 10:00,3,148.9,149.025,148.875,148.95,8
20150601|2014-07-03 10:30,3,148.825,148.95,148.8,148.925,23
20150601|2014-07-03 11:00,3,148.95,149.025,148.95,148.975,7
20150601|2014-07-03 11:30,3,149.05,149.1,148.925,148.95,43
20150601|2014-07-03 12:00,3,148.85,148.9,148.8,148.8,5
20150601|2014-07-07 09:00,7,148.75,149.15,148.75,149.125,15
20150601|2014-07-07 09:30,7,149.125,149.125,149.125,149.125,1
20150601|2014-07-07 10:00,7,149.2,149.225,149.2,149.225,7
20150601|2014-07-07 10:30,7,148.8,148.8,148.8,148.8,2
20150601|2014-07-07 11:00,7,148.35,148.6,148.35,148.5,13
20150601|2014-07-07 11:30,7,148.525,148.525,148.5,148.5,70
20150601|2014-07-07 12:00,7,148.325,148.65,148.325,148.575,10
20150601|2014-07-07 12:30,7,148.725,148.725,148.375,148.7,6
20150601|2014-07-07 13:00,7,148.45,148.45,148.3,148.45,9
20150601|2014-07-07 13:30,7,148.45,148.45,148.45,148.45,4
20150601|2014-07-07 15:00,7,148.525,148.525,148.525,148.525,2
20150601|2014-07-07 15:30,7,148.525,148.525,148.525,148.525,2
20150601|2014-07-07 17:00,8,148.525,148.525,148.1,148.1,8
20150601|2014-07-07 17:30,8,148,148,148,148,3
20150601|2014-07-07 18:00,8,148.1,148.1,148.1,148.1,2
20150601|2014-07-08 06:00,8,148.3,148.3,148.3,148.3,1
20150601|2014-07-08 07:30,8,148.2,148.2,148.1,148.1,8
20150601|2014-07-08 08:00,8,148.15,148.15,147.65,147.65,4
20150601|2014-07-08 08:30,8,148,148,148,148,2
20150601|2014-07-08 09:00,8,147.8,147.825,147.575,147.675,28
20150601|2014-07-08 09:30,8,147.675,148.125,147.675,148.125,12
20150601|2014-07-08 10:00,8,148.2,148.2,147.85,147.95,23
20150601|2014-07-08 10:30,8,148.15,148.225,147.975,148.175,10
20150601|2014-07-08 11:00,8,148.175,148.25,148.175,148.25,9
20150601|2014-07-08 12:00,8,148.15,148.15,148.15,148.15,1
20150601|2014-07-08 12:30,8,148.075,148.175,148,148.1,35
20150601|2014-07-08 13:00,8,148.1,148.1,147.925,148,17
20150601|2014-07-08 13:30,8,147.95,148,147.95,148,7
20150601|2014-07-08 14:00,8,148,148,147.95,147.95,3
20150601|2014-07-09 06:00,9,148.475,148.5,148.475,148.5,4
20150601|2014-07-09 06:30,9,148.675,148.7,148.675,148.7,4
20150601|2014-07-09 07:00,9,148.55,148.625,148.55,148.625,4
20150601|2014-07-09 08:00,9,148.625,148.7,148.6,148.7,18
20150601|2014-07-09 08:30,9,148.8,148.8,148.675,148.675,13
20150601|2014-07-09 09:00,9,148.725,148.8,148.375,148.45,22
20150601|2014-07-09 09:30,9,148.15,148.3,148.1,148.275,14
20150601|2014-07-09 10:00,9,148.275,148.275,147.75,147.75,7
20150601|2014-07-09 10:30,9,147.35,147.8,147.35,147.8,2
20150601|2014-07-09 11:00,9,147.475,147.5,146.7,146.8,9
20150601|2014-07-09 11:30,9,146.3,146.3,145.775,146,8
20150601|2014-07-09 12:00,9,145.3,146,145.025,146,26
20150601|2014-07-09 12:30,9,146,146.525,146,146.525,27
20150601|2014-07-09 13:00,9,146.225,146.275,145.9,146.275,28
20150601|2014-07-09 13:30,9,146.225,146.225,146.025,146.025,3
20150601|2014-07-10 02:00,10,146.275,146.275,146.275,146.275,1
20150601|2014-07-10 04:00,10,146.1,146.1,146.025,146.025,5
20150601|2014-07-10 05:30,10,146.1,146.1,146.025,146.025,4
20150601|2014-07-10 06:00,10,146,146,146,146,5
20150601|2014-07-10 06:30,10,145.725,145.725,145.725,145.725,1
20150601|2014-07-10 07:00,10,145.925,145.925,145.925,145.925,1
20150601|2014-07-10 07:30,10,145.525,145.525,145.5,145.525,4
20150601|2014-07-10 08:00,10,145.85,145.85,144.675,144.75,16
20150601|2014-07-10 08:30,10,144.675,144.85,144.4,144.4,33
20150601|2014-07-10 09:00,10,144.4,144.4,143.3,143.6,60
20150601|2014-07-10 09:30,10,143.6,144.9,143.05,144.9,103
20150601|2014-07-10 10:00,10,144.4,144.975,144.375,144.875,48
20150601|2014-07-10 10:30,10,144.8,145.075,143.825,144.2,70
20150601|2014-07-10 11:00,10,144.2,144.35,144.2,144.325,8
20150601|2014-07-10 11:30,10,144.35,144.35,144.075,144.15,10
20150601|2014-07-10 12:00,10,144.15,144.15,143.9,143.9,9
20150601|2014-07-10 12:30,10,144.15,144.15,144.075,144.075,7
20150601|2014-07-10 13:00,10,143.9,143.9,143.8,143.8,3
20150601|2014-07-10 13:30,10,144.05,144.05,143.925,143.925,3
20150601|2014-07-10 14:00,10,144,144,143.875,143.875,3
20150601|2014-07-10 14:30,10,143.875,143.875,143.875,143.875,7
20150601|2014-07-10 17:00,11,143.6,143.6,143.6,143.6,2
20150601|2014-07-10 17:30,11,143.575,143.7,143.4,143.7,17
20150601|2014-07-10 19:00,11,143.375,143.375,143.3,143.3,4
20150601|2014-07-10 20:00,11,143.45,143.45,143.425,143.425,2
20150601|2014-07-10 20:30,11,143.475,143.475,143.475,143.475,3
20150601|2014-07-10 21:00,11,143.45,143.45,143.45,143.45,1
20150601|2014-07-11 06:00,11,143.7,143.7,143.7,143.7,1
20150601|2014-07-11 06:30,11,143.85,143.85,143.85,143.85,2
20150601|2014-07-11 07:30,11,143.9,143.9,143.9,143.9,10
20150601|2014-07-11 08:00,11,143.8,143.85,143.7,143.7,21
20150601|2014-07-11 08:30,11,143.675,143.675,143.65,143.65,4
20150601|2014-07-11 09:00,11,143.5,143.725,143.425,143.425,35
20150601|2014-07-11 09:30,11,143.325,143.325,143.2,143.275,14
20150601|2014-07-11 10:00,11,143.275,143.3,143.15,143.175,16
20150601|2014-07-11 10:30,11,143.2,143.65,143.175,143.525,46
20150601|2014-07-11 11:00,11,143.55,143.55,143.4,143.525,30
20150601|2014-07-11 11:30,11,143.525,143.525,143.325,143.5,33
20150601|2014-07-11 12:00,11,143.4,143.95,143.4,143.95,22
20150601|2014-07-11 12:30,11,143.7,144.3,143.7,144.3,50
20150601|2014-07-11 13:00,11,144.325,144.725,144.325,144.6,17
20150601|2014-07-11 13:30,11,144.7,144.75,144.7,144.75,2
20150601|2014-07-14 09:00,14,144.7,144.95,144.45,144.65,114
20150601|2014-07-14 09:30,14,144.65,144.65,143.9,143.9,41
20150601|2014-07-14 10:00,14,143.9,143.9,143.275,143.275,33
20150601|2014-07-14 10:30,14,143.525,143.975,143.5,143.975,8
20150601|2014-07-14 11:00,14,143.95,144.4,143.875,144.4,8
20150601|2014-07-14 11:30,14,144.3,144.4,144.3,144.35,7
20150601|2014-07-14 12:00,14,144.3,144.35,144,144,16
20150601|2014-07-14 12:30,14,143.8,144.05,143.8,144,9
20150601|2014-07-14 13:00,14,143.9,144,143.9,144,4
20150601|2014-07-14 15:00,14,143.8,143.8,143.8,143.8,1
20150601|2014-07-14 18:30,15,144,144,144,144,2
20150601|2014-07-14 23:30,15,144.025,144.025,144.025,144.025,8
20150601|2014-07-15 00:00,15,144.025,144.025,144.025,144.025,1
20150601|2014-07-15 07:00,15,144.15,144.15,144.15,144.15,5
20150601|2014-07-15 07:30,15,144.35,144.35,144.25,144.25,33
20150601|2014-07-15 08:00,15,144.25,144.3,144.225,144.225,13
20150601|2014-07-15 08:30,15,144.275,144.35,144.275,144.35,7
20150601|2014-07-15 09:00,15,144.35,144.6,144.35,144.6,62
20150601|2014-07-15 09:30,15,144.55,144.55,144.225,144.225,5
20150601|2014-07-15 10:00,15,144.25,144.275,144.15,144.15,29
20150601|2014-07-15 10:30,15,144.15,144.2,144,144.2,38
20150601|2014-07-15 11:00,15,144.1,144.425,144.1,144.4,53
20150601|2014-07-15 11:30,15,144.4,144.5,144.275,144.5,47
20150601|2014-07-15 12:00,15,144.35,144.425,144.35,144.425,12
20150601|2014-07-15 12:30,15,144.375,144.475,144.375,144.475,3
20150601|2014-07-15 13:00,15,144.475,144.475,144.4,144.425,10
20150601|2014-07-15 14:00,15,144.425,144.425,144.425,144.425,1
20150601|2014-07-15 15:00,15,144.325,144.425,144.325,144.425,5
20150601|2014-07-15 15:30,15,144.35,144.35,144.35,144.35,4
20150601|2014-07-15 21:00,16,144.325,144.325,144.325,144.325,1
20150601|2014-07-15 22:00,16,144.325,144.325,144.325,144.325,1
20150601|2014-07-16 06:30,16,144.2,144.2,144.2,144.2,1
20150601|2014-07-16 07:00,16,144.125,144.125,144,144,5
20150601|2014-07-16 07:30,16,144.075,144.1,144.05,144.05,4
20150601|2014-07-16 08:00,16,143.9,143.9,143.9,143.9,25
20150601|2014-07-16 08:30,16,143.775,143.775,143.775,143.775,1
20150601|2014-07-16 09:00,16,143.925,144,143.725,143.975,40
20150601|2014-07-16 09:30,16,144,144.1,143.925,143.925,10
20150601|2014-07-16 10:00,16,144,144.025,143.825,143.825,8
20150601|2014-07-16 10:30,16,143.625,143.7,143.625,143.7,4
20150601|2014-07-16 11:00,16,143.625,143.625,143.625,143.625,5
20150601|2014-07-16 11:30,16,143.625,144.075,143.625,143.85,23
20150601|2014-07-16 12:00,16,143.85,144.025,143.85,144.025,21
20150601|2014-07-16 12:30,16,143.825,144.15,143.825,144.15,50
20150601|2014-07-16 13:00,16,144.075,144.15,144.075,144.15,5
20150601|2014-07-16 14:00,16,144.3,144.3,144.3,144.3,5
20150601|2014-07-16 14:30,16,144.35,144.5,144.35,144.5,16
20150601|2014-07-16 15:30,16,144.275,144.45,144.275,144.45,2
20150601|2014-07-16 17:30,17,144.575,144.65,144.575,144.65,10
20150601|2014-07-16 18:00,17,144.675,144.675,144.675,144.675,6
20150601|2014-07-16 19:30,17,144.7,144.7,144.7,144.7,6
20150601|2014-07-16 21:30,17,144.6,144.6,144.6,144.6,3
20150601|2014-07-16 23:30,17,144.6,144.6,144.6,144.6,7
20150601|2014-07-17 04:00,17,144.6,144.6,144.6,144.6,1
20150601|2014-07-17 05:30,17,144.675,144.7,144.675,144.7,4
20150601|2014-07-17 07:00,17,144.775,144.775,144.775,144.775,1
20150601|2014-07-17 08:00,17,144.8,144.8,144.8,144.8,2
20150601|2014-07-17 08:30,17,144.875,145.25,144.875,145.25,31
20150601|2014-07-17 09:00,17,145.25,145.525,145.1,145.325,123
20150601|2014-07-17 09:30,17,145.375,145.55,145.3,145.375,91
20150601|2014-07-17 10:00,17,145.375,145.4,145.35,145.35,4
20150601|2014-07-17 10:30,17,145.25,145.3,145.25,145.3,9
20150601|2014-07-17 11:00,17,145.35,145.4,145.275,145.4,18
20150601|2014-07-17 11:30,17,145.4,145.7,145.4,145.65,66
20150601|2014-07-17 12:00,17,145.7,145.75,145.6,145.6,61
20150601|2014-07-17 12:30,17,145.6,145.8,145.525,145.8,69
20150601|2014-07-17 13:00,17,145.875,146,145.575,145.575,20
20150601|2014-07-17 13:30,17,145.575,145.575,145.575,145.575,15
20150601|2014-07-17 14:00,17,145.575,145.575,145.575,145.575,4
20150601|2014-07-17 15:30,17,145.275,145.275,145.275,145.275,4
20150601|2014-07-17 17:00,18,145.275,145.35,145.275,145.35,3
20150601|2014-07-17 18:00,18,145.325,145.325,145.325,145.325,1
20150601|2014-07-17 19:00,18,145.2,145.2,144.925,144.925,15
20150601|2014-07-18 05:00,18,145.1,145.1,145.1,145.1,1
20150601|2014-07-18 08:30,18,145.45,145.6,145.45,145.575,16
20150601|2014-07-18 09:00,18,145.425,145.95,145.425,145.9,42
20150601|2014-07-18 09:30,18,145.95,146.1,145.95,146,37
20150601|2014-07-18 10:30,18,146.1,146.1,146.1,146.1,3
20150601|2014-07-18 11:00,18,146.15,146.15,145.975,146.1,46
20150601|2014-07-18 11:30,18,146.1,146.1,145.95,145.95,13
20150601|2014-07-18 12:00,18,146,146.025,145.75,145.9,38
20150601|2014-07-18 12:30,18,146.025,146.025,145.8,145.8,54
20150601|2014-07-18 13:00,18,145.85,145.9,145.85,145.85,34
20150601|2014-07-18 13:30,18,145.7,145.7,145.7,145.7,10
20150601|2014-07-21 09:00,21,146.125,146.125,145.55,145.95,75
20150601|2014-07-21 09:30,21,145.9,146.05,145.65,145.95,56
20150601|2014-07-21 10:00,21,145.95,146.15,145.95,146.1,21
20150601|2014-07-21 10:30,21,146.075,146.175,146.075,146.175,26
20150601|2014-07-21 11:00,21,145.975,146.3,145.975,146.05,15
20150601|2014-07-21 11:30,21,146.225,146.225,146.15,146.15,2
20150601|2014-07-21 12:00,21,146.15,146.225,146.15,146.2,5
20150601|2014-07-21 12:30,21,146.075,146.275,146.025,146.275,9
20150601|2014-07-21 13:00,21,146.275,146.275,146.175,146.175,16
20150601|2014-07-21 13:30,21,146.125,146.125,146.125,146.125,4
20150601|2014-07-21 15:30,21,146.175,146.175,146.15,146.15,3
20150601|2014-07-21 18:30,22,146.25,146.3,146.25,146.3,2
20150601|2014-07-21 22:30,22,146.35,146.35,146.35,146.35,1
20150601|2014-07-22 01:00,22,146.35,146.35,146.35,146.35,3
20150601|2014-07-22 02:30,22,146.35,146.35,146.35,146.35,2
20150601|2014-07-22 06:30,22,146.625,146.625,146.575,146.575,4
20150601|2014-07-22 07:00,22,146.65,146.75,146.65,146.75,12
20150601|2014-07-22 07:30,22,146.7,146.75,146.7,146.7,4
20150601|2014-07-22 08:00,22,146.725,147.15,146.725,147.15,5
20150601|2014-07-22 08:30,22,147.025,147.025,147.025,147.025,1
20150601|2014-07-22 09:00,22,146.8,147.025,146.8,147.025,19
20150601|2014-07-22 09:30,22,147,147.6,147,147.5,52
20150601|2014-07-22 10:00,22,147.275,147.275,147.175,147.175,7
20150601|2014-07-22 10:30,22,147.425,147.425,147.35,147.4,12
20150601|2014-07-22 11:00,22,147.4,147.75,147.225,147.5,62
20150601|2014-07-22 11:30,22,147.5,147.675,147.5,147.525,35
20150601|2014-07-22 12:00,22,147.525,147.9,147.525,147.775,40
20150601|2014-07-22 12:30,22,147.75,147.75,147.625,147.75,20
20150601|2014-07-22 13:00,22,147.8,147.9,147.725,147.725,5
20150601|2014-07-22 15:30,22,147.95,147.95,147.95,147.95,1
20150601|2014-07-22 17:00,23,147.525,147.525,147.525,147.525,1
20150601|2014-07-22 17:30,23,147.525,147.525,147.525,147.525,1
20150601|2014-07-22 21:30,23,147.6,147.6,147.6,147.6,1
20150601|2014-07-22 22:00,23,147.65,147.675,147.65,147.675,3
20150601|2014-07-23 01:30,23,147.3,147.375,147.3,147.3,7
20150601|2014-07-23 02:00,23,147.225,147.225,147.225,147.225,2
20150601|2014-07-23 06:30,23,147.875,147.875,147.875,147.875,1
20150601|2014-07-23 07:00,23,147.85,148,147.85,147.925,30
20150601|2014-07-23 07:30,23,148.05,148.075,148,148,9
20150601|2014-07-23 08:00,23,148.075,148.175,148.05,148.125,34
20150601|2014-07-23 08:30,23,148.15,148.65,148.125,148.6,42
20150601|2014-07-23 09:00,23,148.55,148.575,147.175,147.6,54
20150601|2014-07-23 09:30,23,146.9,146.9,145.675,146,225
20150601|2014-07-23 10:00,23,146.325,146.5,146.325,146.5,21
20150601|2014-07-23 10:30,23,146.25,146.7,146.05,146.7,25
20150601|2014-07-23 11:00,23,146.325,146.325,146.275,146.275,3
20150601|2014-07-23 11:30,23,147.175,147.2,147.125,147.125,9
20150601|2014-07-23 12:00,23,147,147,146.7,146.8,24
20150601|2014-07-23 12:30,23,146.8,146.8,146.6,146.6,36
20150601|2014-07-23 13:00,23,146.525,146.75,146.475,146.6,33
20150601|2014-07-23 15:00,23,146.8,146.8,146.8,146.8,2
20150601|2014-07-23 17:00,24,146.8,146.8,146.8,146.8,9
20150601|2014-07-23 17:30,24,146.925,146.925,146.925,146.925,1
20150601|2014-07-23 18:30,24,146.7,146.7,146.55,146.55,10
20150601|2014-07-23 21:00,24,147.225,147.25,147.225,147.25,5
20150601|2014-07-23 21:30,24,147.25,147.25,147.25,147.25,1
20150601|2014-07-23 22:00,24,147.25,147.25,147.25,147.25,1
20150601|2014-07-24 04:00,24,147.2,147.2,147.2,147.2,1
20150601|2014-07-24 06:30,24,146.725,146.725,146.725,146.725,1
20150601|2014-07-24 07:00,24,146.875,146.925,146.875,146.925,3
20150601|2014-07-24 07:30,24,147.5,147.5,147.5,147.5,2
20150601|2014-07-24 08:00,24,147.625,147.7,147.3,147.6,7
20150601|2014-07-24 08:30,24,147.275,147.275,146.7,147.175,68
20150601|2014-07-24 09:00,24,147.05,147.25,146.325,146.325,16
20150601|2014-07-24 09:30,24,145.825,146.1,145.025,145.025,145
20150601|2014-07-24 10:00,24,145.25,146.425,145.25,146.3,47
20150601|2014-07-24 10:30,24,146.3,146.9,146.3,146.9,76
20150601|2014-07-24 11:00,24,146.9,147.425,146.9,147.425,63
20150601|2014-07-24 11:30,24,147.25,147.75,147.25,147.75,34
20150601|2014-07-24 12:00,24,147.625,147.7,147.225,147.275,16
20150601|2014-07-24 12:30,24,147.25,147.375,147,147.3,35
20150601|2014-07-24 13:00,24,147.45,147.475,147.45,147.475,23
20150601|2014-07-24 14:00,24,147.45,147.475,147.45,147.475,2
20150601|2014-07-24 14:30,24,147.475,147.5,147.475,147.5,17
20150601|2014-07-24 15:00,24,147.4,147.4,147.4,147.4,1
20150601|2014-07-25 03:30,25,147.25,147.25,147.25,147.25,1
20150601|2014-07-25 07:00,25,147.725,148.05,147.725,147.825,35
20150601|2014-07-25 07:30,25,148,148.125,147.85,147.85,21
20150601|2014-07-25 08:00,25,147.925,147.975,147.925,147.975,3
20150601|2014-07-25 08:30,25,147.6,147.95,147.4,147.95,8
20150601|2014-07-25 09:00,25,147.775,148.05,147.65,148.05,23
20150601|2014-07-25 09:30,25,148.025,148.025,147.825,147.825,10
20150601|2014-07-25 10:00,25,147.825,147.95,147.7,147.7,6
20150601|2014-07-25 10:30,25,147.65,147.9,147.65,147.9,13
20150601|2014-07-25 11:00,25,147.925,148.025,147.775,148.025,24
20150601|2014-07-25 11:30,25,147.95,148.225,147.95,148.05,28
20150601|2014-07-25 12:00,25,148.25,148.3,148.25,148.3,29
20150601|2014-07-25 12:30,25,148.25,148.5,148.025,148.25,22
20150601|2014-07-25 13:00,25,148.225,148.275,148.225,148.275,5
20150601|2014-07-25 13:30,25,148.15,148.15,148.15,148.15,2
20150601|2014-07-28 09:00,28,148.5,149.325,148.5,149.2,52
20150601|2014-07-28 09:30,28,149.35,149.4,149.075,149.075,51
20150601|2014-07-28 10:00,28,149.1,149.3,148.825,149.15,16
20150601|2014-07-28 10:30,28,148.65,148.65,148.45,148.45,10
20150601|2014-07-28 11:00,28,148.35,148.35,148.35,148.35,1
20150601|2014-07-28 11:30,28,148.525,148.825,148.475,148.7,6
20150601|2014-07-28 12:00,28,148.65,149.1,148.65,149.025,15
20150601|2014-07-28 12:30,28,149.15,149.35,149.025,149.35,29
20150601|2014-07-28 13:00,28,149.025,149.025,149.025,149.025,4
20150601|2014-07-28 14:30,28,149.15,149.175,149.1,149.15,10
20150601|2014-07-28 15:30,28,149.5,149.5,149.5,149.5,2
20150601|2014-07-29 05:00,29,149.475,149.5,149.475,149.5,3
20150601|2014-07-29 05:30,29,149.5,149.5,149.5,149.5,3
20150601|2014-07-29 07:00,29,149.5,149.525,149.35,149.35,5
20150601|2014-07-29 07:30,29,149.4,149.65,149.4,149.65,7
20150601|2014-07-29 08:30,29,149.55,149.65,149.55,149.65,2
20150601|2014-07-29 09:00,29,149.8,149.85,149.675,149.85,22
20150601|2014-07-29 09:30,29,149.725,149.725,149.5,149.5,24
20150601|2014-07-29 10:00,29,149.5,149.55,149.225,149.225,22
20150601|2014-07-29 10:30,29,149.225,149.25,149,149.25,15
20150601|2014-07-29 11:00,29,149.375,149.425,149.3,149.3,5
20150601|2014-07-29 11:30,29,149.2,149.25,148.975,149.225,11
20150601|2014-07-29 12:00,29,149.1,149.3,149.1,149.3,4
20150601|2014-07-29 12:30,29,149.55,149.55,149.375,149.4,31
20150601|2014-07-29 13:00,29,149.475,149.525,149.425,149.525,15
20150601|2014-07-29 14:00,29,149.375,149.375,149.375,149.375,1
20150601|2014-07-29 18:00,30,149.4,149.4,149.4,149.4,1
20150601|2014-07-29 19:00,30,149.5,149.5,149.5,149.5,2
20150601|2014-07-29 20:30,30,149.5,149.5,149.5,149.5,4
20150601|2014-07-29 22:00,30,149.5,149.5,149.5,149.5,3
20150601|2014-07-30 03:30,30,149.5,149.5,149.5,149.5,1
20150601|2014-07-30 05:00,30,149.5,149.5,149.5,149.5,2
20150601|2014-07-30 06:30,30,149.7,149.725,149.7,149.725,10
20150601|2014-07-30 07:30,30,149.6,149.9,149.6,149.8,5
20150601|2014-07-30 08:00,30,149.875,149.875,149.75,149.75,12
20150601|2014-07-30 08:30,30,149.75,149.85,149.675,149.775,9
20150601|2014-07-30 09:00,30,149.725,149.9,149.7,149.775,30
20150601|2014-07-30 09:30,30,149.8,149.9,149.7,149.9,12
20150601|2014-07-30 10:00,30,149.9,149.975,149.9,149.975,17
20150601|2014-07-30 10:30,30,149.975,150,149.8,150,32
20150601|2014-07-30 11:00,30,150,150.075,149.825,149.85,86
20150601|2014-07-30 11:30,30,149.95,149.95,149.6,149.8,33
20150601|2014-07-30 12:00,30,149.8,149.85,149.8,149.85,6
20150601|2014-07-30 12:30,30,150,150.05,149.9,149.925,36
20150601|2014-07-30 13:00,30,149.85,149.9,149.8,149.9,15
20150601|2014-07-30 13:30,30,149.875,149.9,149.75,149.825,21
20150601|2014-07-30 15:00,30,149.95,149.95,149.95,149.95,18
20150601|2014-07-30 15:30,30,150.05,150.05,150.05,150.05,1
20150601|2014-07-30 20:00,31,150.075,150.1,150.075,150.1,2
20150601|2014-07-30 21:00,31,150.1,150.1,150.1,150.1,1
20150601|2014-07-31 06:30,31,150,150,150,150,11
20150601|2014-07-31 07:00,31,150.075,150.075,150.075,150.075,1
20150601|2014-07-31 07:30,31,150.075,150.1,150.075,150.1,4
20150601|2014-07-31 08:00,31,150.1,150.1,149.25,149.45,16
20150601|2014-07-31 08:30,31,149.625,149.8,149.625,149.725,11
20150601|2014-07-31 09:00,31,149.6,149.975,149.45,149.625,48
20150601|2014-07-31 09:30,31,149.45,149.45,148.675,148.7,32
20150601|2014-07-31 10:00,31,148.8,149.05,148.4,148.55,33
20150601|2014-07-31 10:30,31,148.25,148.45,148.15,148.15,58
20150601|2014-07-31 11:00,31,148.05,148.35,148.05,148.35,13
20150601|2014-07-31 11:30,31,148.35,148.5,148.35,148.425,7
20150601|2014-07-31 12:00,31,148.375,148.4,147.825,147.825,11
20150601|2014-07-31 12:30,31,147.925,148.3,147.9,148.3,33
20150601|2014-07-31 13:00,31,148.2,148.2,148.15,148.15,12
20150601|2014-07-31 13:30,31,148.1,148.1,148.075,148.075,3
20150601|2014-07-31 14:00,31,147.925,147.925,147.9,147.9,3
20150601|2014-07-31 14:30,31,148,148,147.6,147.6,12
20150601|2014-07-31 15:00,31,147.625,147.625,147.6,147.6,3
20150601|2014-07-31 15:30,31,148.125,148.125,148.125,148.125,1
20150601|2014-07-31 17:30,1,148,148,147.975,147.975,5
20150601|2014-07-31 18:00,1,147.975,148,147.9,148,12
20150601|2014-07-31 19:30,1,147.775,147.775,147.75,147.75,4
20150601|2014-07-31 20:00,1,147.75,147.75,147.675,147.725,5
20150601|2014-08-01 03:30,1,147.475,147.475,147.475,147.475,1
20150601|2014-08-01 04:00,1,147.45,147.45,147.45,147.45,1
20150601|2014-08-01 06:30,1,147.475,147.625,147.475,147.625,3
20150601|2014-08-01 07:00,1,147.4,147.4,147.35,147.375,3
20150601|2014-08-01 08:30,1,147.325,147.325,147,147,2
20150601|2014-08-01 09:00,1,147.35,147.55,146.95,147,50
20150601|2014-08-01 09:30,1,147.075,147.125,146.7,146.7,15
20150601|2014-08-01 10:00,1,146.5,146.55,146.1,146.275,33
20150601|2014-08-01 10:30,1,146.1,147.45,146.1,147.45,30
20150601|2014-08-01 11:00,1,147.375,147.7,147.225,147.7,78
20150601|2014-08-01 11:30,1,147.7,147.85,147.2,147.25,49
20150601|2014-08-01 12:00,1,147.2,147.2,147.2,147.2,1
20150601|2014-08-01 12:30,1,147.125,147.875,147.125,147.875,30
20150601|2014-08-01 13:00,1,147.875,147.875,147.875,147.875,1
20150601|2014-08-01 13:30,1,147.65,147.8,147.65,147.8,7
20150601|2014-08-04 09:00,4,147.525,147.525,146.75,147,40
20150601|2014-08-04 09:30,4,147.275,147.4,146.95,147.325,75
20150601|2014-08-04 10:00,4,147.325,147.35,147.05,147.05,12
20150601|2014-08-04 10:30,4,147.05,147.5,147,147.5,22
20150601|2014-08-04 11:00,4,147.725,147.825,147.675,147.825,27
20150601|2014-08-04 11:30,4,147.85,148.2,147.85,148.2,46
20150601|2014-08-04 12:00,4,148.2,148.25,148.025,148.05,14
20150601|2014-08-04 12:30,4,147.85,147.925,147.85,147.9,22
20150601|2014-08-04 13:00,4,147.875,148.05,147.875,147.95,8
20150601|2014-08-04 13:30,4,147.95,148.05,147.95,148.05,6
20150601|2014-08-04 20:30,5,148.15,148.225,148.1,148.15,13
20150601|2014-08-04 21:00,5,148.225,148.25,148.225,148.25,6
20150601|2014-08-05 01:30,5,148.175,148.175,148.125,148.125,3
20150601|2014-08-05 07:00,5,148.05,148.05,148.05,148.05,5
20150601|2014-08-05 08:00,5,148.275,148.35,148.2,148.35,11
20150601|2014-08-05 08:30,5,148.225,148.275,148.1,148.1,6
20150601|2014-08-05 09:00,5,148.075,148.2,147.975,148.025,19
20150601|2014-08-05 09:30,5,148.025,148.475,147.95,148.425,15
20150601|2014-08-05 10:00,5,148.475,148.475,148.25,148.4,6
20150601|2014-08-05 10:30,5,148.4,148.4,148.225,148.225,6
20150601|2014-08-05 11:00,5,148.15,148.175,147.525,147.775,15
20150601|2014-08-05 11:30,5,147.6,147.6,147.6,147.6,10
20150601|2014-08-05 12:00,5,147.725,147.825,147.65,147.65,13
20150601|2014-08-05 12:30,5,147.8,147.8,147.5,147.775,23
20150601|2014-08-05 13:00,5,147.8,147.8,147.7,147.7,2
20150601|2014-08-05 15:00,5,147.8,147.8,147.8,147.8,1
20150601|2014-08-06 07:00,6,147.55,147.55,147.55,147.55,4
20150601|2014-08-06 08:00,6,147.625,147.7,147.625,147.7,8
20150601|2014-08-06 08:30,6,147.6,147.6,147.275,147.275,21
20150601|2014-08-06 09:00,6,147.425,147.7,147.425,147.525,6
20150601|2014-08-06 09:30,6,147.175,147.2,147.15,147.2,10
20150601|2014-08-06 10:00,6,147.1,147.1,147.1,147.1,5
20150601|2014-08-06 10:30,6,147.7,147.825,147.7,147.825,4
20150601|2014-08-06 11:00,6,147.9,148.125,147.825,148.025,31
20150601|2014-08-06 11:30,6,148.025,148.025,148.025,148.025,1
20150601|2014-08-06 12:00,6,148.3,148.35,148.225,148.35,17
20150601|2014-08-06 12:30,6,148.275,148.45,148.125,148.125,16
20150601|2014-08-06 13:00,6,148.175,148.375,148.175,148.35,19
20150601|2014-08-06 13:30,6,148.25,148.25,148.25,148.25,1
20150601|2014-08-06 20:00,7,148.4,148.4,148.4,148.4,2
20150601|2014-08-07 07:00,7,148.25,148.7,148.25,148.7,4
20150601|2014-08-07 08:30,7,148.675,148.9,148.375,148.875,33
20150601|2014-08-07 09:00,7,148.125,148.275,147.35,147.6,91
20150601|2014-08-07 09:30,7,147.625,147.65,147.4,147.4,43
20150601|2014-08-07 10:00,7,147.4,147.4,146.825,147,60
20150601|2014-08-07 10:30,7,146.9,147,146.725,146.725,20
20150601|2014-08-07 11:00,7,146.875,147.175,146.7,146.8,25
20150601|2014-08-07 11:30,7,146.7,146.7,146.675,146.675,12
20150601|2014-08-07 12:00,7,146.5,147.275,146.5,147.275,18
20150601|2014-08-07 12:30,7,146.85,147.075,146.7,147.075,40
20150601|2014-08-07 13:00,7,147.05,147.325,147,147.15,67
20150601|2014-08-07 13:30,7,147.15,147.175,146.925,146.925,5
20150601|2014-08-07 14:00,7,147.025,147.025,146.9,146.9,13
20150601|2014-08-07 14:30,7,146.9,146.925,146.7,146.7,6
20150601|2014-08-07 15:30,7,146.525,146.525,146.525,146.525,1
20150601|2014-08-07 17:00,8,146.525,147,146.5,147,10
20150601|2014-08-07 17:30,8,146.725,146.825,146.7,146.825,10
20150601|2014-08-07 19:00,8,146.75,146.75,146.75,146.75,14
20150601|2014-08-07 19:30,8,146.725,146.725,146.725,146.725,1
20150601|2014-08-07 20:30,8,146.8,146.8,146.8,146.8,5
20150601|2014-08-07 21:00,8,146.675,146.675,146.65,146.65,2
20150601|2014-08-07 21:30,8,146.6,146.6,146.575,146.575,4
20150601|2014-08-07 22:00,8,146.7,146.7,146.7,146.7,5
20150601|2014-08-07 22:30,8,146.7,146.7,146.7,146.7,5
20150601|2014-08-08 00:30,8,146.675,146.725,146.675,146.725,4
20150601|2014-08-08 01:30,8,146.725,146.725,146.725,146.725,1
20150601|2014-08-08 03:00,8,146.725,146.725,146.725,146.725,1
20150601|2014-08-08 04:00,8,146.7,146.7,146.7,146.7,1
20150601|2014-08-08 05:30,8,146.75,146.75,146.75,146.75,4
20150601|2014-08-08 06:00,8,146.775,146.8,146.725,146.725,10
20150601|2014-08-08 06:30,8,146.8,146.8,146.8,146.8,8
20150601|2014-08-08 07:00,8,146.725,146.875,146.6,146.7,30
20150601|2014-08-08 07:30,8,146.775,146.85,146.675,146.8,37
20150601|2014-08-08 08:00,8,146.8,146.8,146.5,146.5,31
20150601|2014-08-08 08:30,8,146.375,146.375,145.575,145.8,28
20150601|2014-08-08 09:00,8,146.125,146.225,145.675,145.875,75
20150601|2014-08-08 09:30,8,145.9,146,144.625,144.975,182
20150601|2014-08-08 10:00,8,144.825,144.9,144.65,144.65,62
20150601|2014-08-08 10:30,8,144.65,145.025,144.575,144.825,78
20150601|2014-08-08 11:00,8,144.825,145.075,144.75,144.825,104
20150601|2014-08-08 11:30,8,144.825,144.85,144.25,144.65,26
20150601|2014-08-08 12:00,8,144.5,144.5,144.15,144.5,25
20150601|2014-08-08 12:30,8,144.2,144.475,144.025,144.025,76
20150601|2014-08-08 13:00,8,144.025,144.05,144.025,144.025,14
20150601|2014-08-08 13:30,8,144.125,144.3,144.025,144.025,21
20150601|2014-08-11 09:00,11,143.65,144.5,143.175,143.825,119
20150601|2014-08-11 09:30,11,144,144.65,143.85,144.375,128
20150601|2014-08-11 10:00,11,144.4,144.55,144.275,144.55,45
20150601|2014-08-11 10:30,11,144.7,144.8,144.625,144.8,40
20150601|2014-08-11 11:00,11,144.775,145.5,144.775,145.025,63
20150601|2014-08-11 11:30,11,144.75,145.05,144.75,145.025,12
20150601|2014-08-11 12:00,11,145.325,146.25,145.325,146.25,61
20150601|2014-08-11 12:30,11,146.275,146.375,145.775,146.25,143
20150601|2014-08-11 13:00,11,146.3,146.4,146.175,146.25,16
20150601|2014-08-11 13:30,11,146.25,146.3,146.175,146.3,13
20150601|2014-08-11 14:30,11,146.3,146.3,146.3,146.3,1
20150601|2014-08-11 15:30,11,146.25,146.25,146.25,146.25,1
20150601|2014-08-11 18:30,12,146,146,146,146,1
20150601|2014-08-11 19:00,12,145.975,146,145.975,146,3
20150601|2014-08-11 22:30,12,145.975,145.975,145.975,145.975,2
20150601|2014-08-11 23:00,12,145.975,145.975,145.975,145.975,1
20150601|2014-08-12 04:00,12,145.875,145.875,145.875,145.875,1
20150601|2014-08-12 06:30,12,146.2,146.2,145.9,145.9,9
20150601|2014-08-12 07:00,12,145.9,145.9,145.9,145.9,20
20150601|2014-08-12 08:00,12,145.85,145.85,145.85,145.85,1
20150601|2014-08-12 08:30,12,145.85,145.975,145.775,145.775,9
20150601|2014-08-12 09:00,12,145.625,145.725,144.5,145.025,205
20150601|2014-08-12 09:30,12,145.2,145.7,145.2,145.675,13
20150601|2014-08-12 10:00,12,145.325,145.425,145.05,145.05,25
20150601|2014-08-12 10:30,12,145.2,145.225,144.875,144.9,24
20150601|2014-08-12 11:00,12,145,145.175,144.95,144.95,14
20150601|2014-08-12 11:30,12,144.7,144.7,144.5,144.55,11
20150601|2014-08-12 12:00,12,144.6,144.875,144.6,144.775,320
20150601|2014-08-12 12:30,12,144.85,146.225,144.45,146.2,201
20150601|2014-08-12 13:00,12,145.025,145.275,144.65,144.65,49
20150601|2014-08-12 13:30,12,144.7,144.825,144.7,144.825,4
20150601|2014-08-12 14:00,12,144.5,144.5,144.4,144.4,19
20150601|2014-08-12 14:30,12,144.4,144.425,144.4,144.425,54
20150601|2014-08-12 15:00,12,144.425,144.425,144.4,144.4,26
20150601|2014-08-12 17:00,13,144.425,144.475,144.4,144.4,27
20150601|2014-08-12 18:00,13,144.475,144.475,144.4,144.4,14
20150601|2014-08-12 18:30,13,144.4,144.5,144.4,144.5,6
20150601|2014-08-12 19:00,13,144.4,144.5,144.4,144.4,36
20150601|2014-08-12 20:00,13,144.4,144.4,144.4,144.4,4
20150601|2014-08-12 20:30,13,144.45,144.45,144.4,144.4,6
20150601|2014-08-12 21:00,13,144.45,144.45,144.45,144.45,2
20150601|2014-08-12 22:30,13,144.4,144.4,144.4,144.4,9
20150601|2014-08-12 23:00,13,144.4,144.4,144.4,144.4,4
20150601|2014-08-13 02:30,13,144.4,144.4,144.4,144.4,3
20150601|2014-08-13 03:30,13,144.425,144.425,144.4,144.4,4
20150601|2014-08-13 04:30,13,144.475,144.475,144.475,144.475,2
20150601|2014-08-13 05:30,13,144.4,144.675,144.4,144.675,5
20150601|2014-08-13 06:00,13,144.75,144.75,144.75,144.75,2
20150601|2014-08-13 06:30,13,144.925,145,144.85,144.9,8
20150601|2014-08-13 07:00,13,145.15,145.15,145.15,145.15,2
20150601|2014-08-13 07:30,13,145.225,145.625,145.225,145.625,23
20150601|2014-08-13 08:00,13,145.55,145.575,145.35,145.575,12
20150601|2014-08-13 08:30,13,145.6,145.775,145.475,145.55,56
20150601|2014-08-13 09:00,13,145.4,145.55,144.95,144.95,53
20150601|2014-08-13 09:30,13,144.85,144.85,144.05,144.225,143
20150601|2014-08-13 10:00,13,144.225,144.95,144.2,144.95,187
20150601|2014-08-13 10:30,13,145.05,145.05,144.725,144.725,179
20150601|2014-08-13 11:00,13,144.775,145.15,144.725,144.95,48
20150601|2014-08-13 11:30,13,144.95,145,144.8,144.8,172
20150601|2014-08-13 12:00,13,144.8,144.9,144.625,144.675,149
20150601|2014-08-13 12:30,13,144.65,145.225,144.5,145.1,124
20150601|2014-08-13 13:00,13,145.1,145.1,144.85,145.05,68
20150601|2014-08-13 14:00,13,145.175,145.175,145.175,145.175,1
20150601|2014-08-13 15:00,13,144.85,144.85,144.85,144.85,5
20150601|2014-08-13 15:30,13,144.725,144.725,144.625,144.625,8
20150601|2014-08-13 17:00,14,144.775,145,144.775,145,51
20150601|2014-08-13 17:30,14,145.025,145.025,145.025,145.025,1
20150601|2014-08-13 18:00,14,145.15,145.15,145.15,145.15,1
20150601|2014-08-13 18:30,14,145.175,145.175,145.025,145.025,6
20150601|2014-08-13 20:30,14,145,145,145,145,1
20150601|2014-08-14 00:00,14,144.875,144.875,144.875,144.875,2
20150601|2014-08-14 02:00,14,144.925,144.925,144.925,144.925,2
20150601|2014-08-14 03:30,14,144.975,144.975,144.975,144.975,1
20150601|2014-08-14 04:00,14,144.925,144.925,144.925,144.925,7
20150601|2014-08-14 06:30,14,145.025,145.025,145.025,145.025,1
20150601|2014-08-14 07:00,14,144.825,144.95,144.825,144.95,3
20150601|2014-08-14 07:30,14,144.925,145.05,144.925,145.05,3
20150601|2014-08-14 08:00,14,144.925,145.25,144.925,145.125,31
20150601|2014-08-14 08:30,14,145.15,145.4,145.1,145.4,31
20150601|2014-08-14 09:00,14,145.4,145.4,144.925,144.925,43
20150601|2014-08-14 09:30,14,145.025,145.05,144.725,144.725,159
20150601|2014-08-14 10:00,14,144.7,144.9,144.675,144.875,90
20150601|2014-08-14 10:30,14,144.8,145,144.8,145,9
20150601|2014-08-14 11:00,14,144.975,145,144.8,144.8,54
20150601|2014-08-14 11:30,14,144.85,145.35,144.8,145.225,25
20150601|2014-08-14 12:00,14,145.25,145.675,145.15,145.3,33
20150601|2014-08-14 12:30,14,145.35,145.625,145.35,145.625,46
20150601|2014-08-14 13:00,14,145.375,145.4,145.2,145.275,7
20150601|2014-08-14 14:00,14,145.35,145.35,145.35,145.35,1
20150601|2014-08-14 14:30,14,145.35,145.35,145.35,145.35,1
20150601|2014-08-14 15:30,14,145.175,145.175,145.175,145.175,1
20150601|2014-08-14 21:30,15,144.9,144.9,144.9,144.9,1
20150601|2014-08-14 22:30,15,144.9,144.9,144.9,144.9,4
20150601|2014-08-14 23:00,15,145.05,145.05,145.05,145.05,4
20150601|2014-08-14 23:30,15,145.125,145.125,145.125,145.125,1
20150601|2014-08-15 06:00,15,145.35,145.475,145.35,145.475,2
20150601|2014-08-15 07:30,15,145.675,145.675,145.675,145.675,1
20150601|2014-08-15 08:00,15,145.825,146.05,145.825,146.05,8
20150601|2014-08-15 08:30,15,146.075,146.75,146.075,146.325,52
20150601|2014-08-15 09:00,15,146.45,146.45,145.9,146.2,57
20150601|2014-08-15 09:30,15,146.15,146.5,146.025,146.325,67
20150601|2014-08-15 10:00,15,146.5,146.5,146.1,146.1,53
20150601|2014-08-15 10:30,15,146.2,146.225,146.1,146.1,12
20150601|2014-08-15 11:00,15,146.225,146.525,146.15,146.525,50
20150601|2014-08-15 11:30,15,146.525,147,146.5,147,72
20150601|2014-08-15 12:00,15,147,147.075,146.9,146.975,78
20150601|2014-08-15 12:30,15,146.975,147.175,146.75,146.95,112
20150601|2014-08-15 13:00,15,147.025,147.175,146.8,146.95,19
20150601|2014-08-15 13:30,15,147.2,147.2,147.1,147.1,6
20150601|2014-08-18 09:00,18,147.25,147.45,146.825,147.25,117
20150601|2014-08-18 09:30,18,147.3,147.3,146.975,146.975,42
20150601|2014-08-18 10:00,18,147.05,147.1,147.025,147.1,13
20150601|2014-08-18 10:30,18,147.1,147.1,147.1,147.1,14
20150601|2014-08-18 11:00,18,147.1,147.35,147.1,147.35,29
20150601|2014-08-18 11:30,18,147.4,147.95,147.375,147.95,19
20150601|2014-08-18 12:00,18,147.975,148,147.475,147.475,60
20150601|2014-08-18 12:30,18,147.525,147.625,147.325,147.575,80
20150601|2014-08-18 13:00,18,147.45,147.55,147.3,147.4,29
20150601|2014-08-18 13:30,18,147.5,147.575,147.5,147.575,16
20150601|2014-08-18 14:00,18,147.325,147.425,147.325,147.425,9
20150601|2014-08-18 14:30,18,147.475,147.5,147.45,147.475,7
20150601|2014-08-18 15:00,18,147.375,147.375,147.375,147.375,1
20150601|2014-08-18 15:30,18,147.375,147.375,147.375,147.375,4
20150601|2014-08-18 17:00,19,147.45,147.5,147.45,147.5,4
20150601|2014-08-18 18:00,19,147.5,147.5,147.5,147.5,5
20150601|2014-08-18 19:30,19,147.575,147.575,147.575,147.575,1
20150601|2014-08-19 03:00,19,147.75,147.75,147.75,147.75,3
20150601|2014-08-19 07:00,19,147.75,147.75,147.75,147.75,10
20150601|2014-08-19 07:30,19,147.775,147.8,147.775,147.8,2
20150601|2014-08-19 08:30,19,147.8,147.9,147.8,147.9,6
20150601|2014-08-19 09:00,19,147.85,147.875,147.1,147.325,71
20150601|2014-08-19 09:30,19,147.025,147.25,146.875,146.9,223
20150601|2014-08-19 10:00,19,147.025,147.025,146.8,146.8,167
20150601|2014-08-19 10:30,19,146.825,146.975,146.625,146.65,62
20150601|2014-08-19 11:00,19,146.65,146.65,146.25,146.25,29
20150601|2014-08-19 11:30,19,146.25,146.25,145.975,146.175,95
20150601|2014-08-19 12:00,19,146.025,146.2,145.975,146.05,80
20150601|2014-08-19 12:30,19,146.15,146.375,146,146.225,28
20150601|2014-08-19 13:00,19,146.2,146.225,146.175,146.2,23
20150601|2014-08-19 13:30,19,146,146,146,146,1
20150601|2014-08-19 14:00,19,145.85,145.85,145.85,145.85,1
20150601|2014-08-19 15:30,19,145.825,145.85,145.825,145.825,3
20150601|2014-08-19 17:30,20,145.825,145.825,145.8,145.8,66
20150601|2014-08-19 18:00,20,145.8,145.8,145.8,145.8,6
20150601|2014-08-19 18:30,20,145.625,145.65,145.625,145.65,5
20150601|2014-08-19 19:00,20,145.55,145.65,145.55,145.6,6
20150601|2014-08-19 19:30,20,145.6,145.6,145.6,145.6,1
20150601|2014-08-19 20:00,20,145.6,145.6,145.6,145.6,1
20150601|2014-08-19 21:00,20,145.45,145.45,145.45,145.45,3
20150601|2014-08-19 22:00,20,145.425,145.425,145.425,145.425,2
20150601|2014-08-20 03:30,20,145.525,145.525,145.525,145.525,4
20150601|2014-08-20 06:00,20,145.45,145.45,145.4,145.4,4
20150601|2014-08-20 06:30,20,145.35,145.35,145.35,145.35,6
20150601|2014-08-20 07:00,20,145.35,145.375,145.35,145.375,8
20150601|2014-08-20 07:30,20,145.45,145.5,145.45,145.5,9
20150601|2014-08-20 08:00,20,145.4,145.4,145.4,145.4,1
20150601|2014-08-20 08:30,20,145.325,145.325,144.8,144.8,178
20150601|2014-08-20 09:00,20,144.875,144.975,144.675,144.675,171
20150601|2014-08-20 09:30,20,144.7,144.7,144.225,144.225,198
20150601|2014-08-20 10:00,20,144.225,144.35,144.225,144.35,49
20150601|2014-08-20 10:30,20,144.35,144.525,144.175,144.3,59
20150601|2014-08-20 11:00,20,144.5,144.5,144.25,144.4,43
20150601|2014-08-20 11:30,20,144.4,144.525,144.3,144.3,48
20150601|2014-08-20 12:00,20,144.3,144.425,144,144,43
20150601|2014-08-20 12:30,20,143.95,144.45,143.9,144.45,76
20150601|2014-08-20 13:00,20,144.325,144.45,144.3,144.45,11
20150601|2014-08-20 13:30,20,144.45,144.45,144.35,144.35,8
20150601|2014-08-20 14:00,20,144.45,144.45,144.45,144.45,1
20150601|2014-08-20 14:30,20,144.45,144.45,144.45,144.45,2
20150601|2014-08-20 15:00,20,144.275,144.275,144.275,144.275,1
20150601|2014-08-20 15:30,20,144.25,144.25,144.25,144.25,2
20150601|2014-08-20 17:00,21,144.075,144.075,144,144,8
20150601|2014-08-20 17:30,21,144.125,144.125,144.1,144.1,8
20150601|2014-08-20 18:00,21,144,144,144,144,2
20150601|2014-08-20 18:30,21,143.975,143.975,143.975,143.975,2
20150601|2014-08-20 19:00,21,143.825,143.825,143.825,143.825,1
20150601|2014-08-20 22:30,21,143.7,143.7,143.7,143.7,1
20150601|2014-08-21 00:00,21,143.675,143.675,143.675,143.675,2
20150601|2014-08-21 03:30,21,143.7,143.7,143.675,143.675,2
20150601|2014-08-21 06:30,21,143.85,143.85,143.85,143.85,1
20150601|2014-08-21 07:00,21,144.1,144.3,144.1,144.3,3
20150601|2014-08-21 07:30,21,144.425,144.425,144.425,144.425,4
20150601|2014-08-21 08:00,21,144.475,144.525,144.4,144.4,5
20150601|2014-08-21 08:30,21,144.325,144.35,144.225,144.3,19
20150601|2014-08-21 09:00,21,144.375,144.5,143.5,143.55,216
20150601|2014-08-21 09:30,21,143.55,143.675,143.075,143.075,96
20150601|2014-08-21 10:00,21,143.175,143.3,143.075,143.225,305
20150601|2014-08-21 10:30,21,143.25,143.3,142.9,143.3,23
20150601|2014-08-21 11:00,21,143.3,143.5,143.125,143.35,153
20150601|2014-08-21 11:30,21,143.4,143.4,143.225,143.4,39
20150601|2014-08-21 12:00,21,143.225,143.5,143.225,143.375,16
20150601|2014-08-21 12:30,21,143.475,143.5,143.15,143.15,16
20150601|2014-08-21 13:00,21,143.225,143.225,143.225,143.225,1
20150601|2014-08-21 13:30,21,143.3,143.35,143.3,143.35,9
20150601|2014-08-21 14:00,21,143.4,143.425,143.375,143.375,8
20150601|2014-08-21 14:30,21,143.375,143.375,143.275,143.275,2
20150601|2014-08-21 15:00,21,143.275,143.3,143.25,143.25,6
20150601|2014-08-21 17:00,22,143.25,143.3,143.25,143.3,3
20150601|2014-08-21 17:30,22,143.35,143.35,143.35,143.35,1
20150601|2014-08-22 04:00,22,143.2,143.2,143.175,143.175,5
20150601|2014-08-22 04:30,22,143.25,143.25,143.15,143.15,2
20150601|2014-08-22 06:00,22,143.15,143.15,143.15,143.15,2
20150601|2014-08-22 07:00,22,143.325,143.525,143.325,143.525,14
20150601|2014-08-22 07:30,22,143.5,143.825,143.4,143.825,10
20150601|2014-08-22 08:00,22,143.625,143.625,143.625,143.625,2
20150601|2014-08-22 08:30,22,143.525,143.65,143.5,143.6,22
20150601|2014-08-22 09:00,22,143.7,143.825,143.625,143.65,31
20150601|2014-08-22 09:30,22,143.65,143.675,143.475,143.5,19
20150601|2014-08-22 10:00,22,143.55,143.55,143.15,143.475,30
20150601|2014-08-22 10:30,22,143.65,143.7,143.25,143.25,21
20150601|2014-08-22 11:00,22,143.25,143.325,143.025,143.025,13
20150601|2014-08-22 11:30,22,143.1,143.35,143.1,143.35,19
20150601|2014-08-22 12:00,22,143.35,143.525,143.275,143.35,11
20150601|2014-08-22 12:30,22,143.425,143.525,143.4,143.525,10
20150601|2014-08-22 13:00,22,143.725,144.15,143.725,144.1,28
20150601|2014-08-22 13:30,22,144.1,144.15,143.7,143.7,18
20150601|2014-08-25 09:00,25,143.675,144.55,143.325,144.525,67
20150601|2014-08-25 09:30,25,144.275,144.4,144.075,144.15,34
20150601|2014-08-25 10:00,25,144.2,144.4,144.1,144.3,28
20150601|2014-08-25 10:30,25,144.425,144.6,144.275,144.275,15
20150601|2014-08-25 11:00,25,144.6,144.85,144.6,144.85,8
20150601|2014-08-25 11:30,25,144.825,145.025,144.8,145.025,21
20150601|2014-08-25 12:00,25,144.95,145,144.7,144.775,22
20150601|2014-08-25 12:30,25,144.85,144.925,144.625,144.925,21
20150601|2014-08-25 13:00,25,144.8,144.8,144.725,144.725,6
20150601|2014-08-25 13:30,25,144.775,144.775,144.775,144.775,5
20150601|2014-08-25 14:30,25,144.75,144.75,144.75,144.75,1
20150601|2014-08-25 15:00,25,144.725,144.725,144.65,144.65,2
20150601|2014-08-25 15:30,25,144.65,144.65,144.65,144.65,2
20150601|2014-08-25 18:30,26,144.5,144.5,144.45,144.45,10
20150601|2014-08-26 02:30,26,144.575,144.575,144.525,144.525,3
20150601|2014-08-26 07:00,26,144.7,144.7,144.65,144.65,2
20150601|2014-08-26 07:30,26,144.8,144.85,144.8,144.85,3
20150601|2014-08-26 08:00,26,144.7,144.7,144.675,144.675,6
20150601|2014-08-26 08:30,26,144.775,145.2,144.775,144.8,25
20150601|2014-08-26 09:00,26,144.775,145.2,144.75,145.2,63
20150601|2014-08-26 09:30,26,145.225,145.3,145.05,145.225,115
20150601|2014-08-26 10:00,26,145.225,145.25,144.5,144.775,45
20150601|2014-08-26 10:30,26,144.775,144.925,144.725,144.75,13
20150601|2014-08-26 11:00,26,144.65,144.95,144.575,144.95,21
20150601|2014-08-26 11:30,26,144.95,144.975,144.75,144.75,8
20150601|2014-08-26 12:00,26,144.725,144.925,144.65,144.925,8
20150601|2014-08-26 12:30,26,144.825,145.275,144.775,145.275,27
20150601|2014-08-26 13:00,26,145.125,145.125,145.025,145.025,9
20150601|2014-08-26 13:30,26,145.05,145.05,145.05,145.05,1
20150601|2014-08-26 15:00,26,144.95,144.95,144.95,144.95,1
20150601|2014-08-26 15:30,26,144.9,144.9,144.9,144.9,1
20150601|2014-08-26 17:00,27,144.75,144.775,144.7,144.7,10
20150601|2014-08-26 17:30,27,144.7,144.7,144.7,144.7,1
20150601|2014-08-26 18:00,27,144.625,144.625,144.625,144.625,2
20150601|2014-08-26 18:30,27,144.825,144.825,144.825,144.825,2
20150601|2014-08-26 19:00,27,144.825,144.825,144.775,144.775,12
20150601|2014-08-26 20:00,27,144.625,144.625,144.625,144.625,1
20150601|2014-08-26 22:00,27,144.65,144.65,144.65,144.65,3
20150601|2014-08-26 22:30,27,144.7,144.7,144.7,144.7,3
20150601|2014-08-27 05:30,27,144.675,144.725,144.675,144.725,9
20150601|2014-08-27 06:30,27,144.675,144.675,144.675,144.675,1
20150601|2014-08-27 07:00,27,144.625,144.65,144.575,144.575,14
20150601|2014-08-27 07:30,27,144.575,144.7,144.575,144.7,7
20150601|2014-08-27 08:00,27,144.725,144.8,144.675,144.675,21
20150601|2014-08-27 08:30,27,144.675,144.675,144.025,144.025,37
20150601|2014-08-27 09:00,27,144.025,144.1,143.325,143.325,68
20150601|2014-08-27 09:30,27,143.55,144.075,143.55,143.625,39
20150601|2014-08-27 10:00,27,143.575,143.575,143.375,143.5,233
20150601|2014-08-27 10:30,27,143.55,143.65,143.425,143.5,48
20150601|2014-08-27 11:00,27,143.5,143.5,143.4,143.475,72
20150601|2014-08-27 11:30,27,143.5,143.55,143.475,143.475,34
20150601|2014-08-27 12:00,27,143.55,143.65,143.5,143.65,221
20150601|2014-08-27 12:30,27,143.7,143.9,143.5,143.9,35
20150601|2014-08-27 13:00,27,143.8,143.9,143.775,143.9,30
20150601|2014-08-27 13:30,27,143.8,143.8,143.75,143.75,3
20150601|2014-08-27 14:00,27,143.7,143.825,143.7,143.825,9
20150601|2014-08-27 14:30,27,143.8,143.8,143.8,143.8,10
20150601|2014-08-27 15:00,27,143.825,143.825,143.725,143.725,4
20150601|2014-08-27 15:30,27,143.75,143.775,143.7,143.7,12
20150601|2014-08-27 20:30,28,143.375,143.5,143.375,143.5,3
20150601|2014-08-27 21:00,28,143.425,143.425,143.35,143.35,6
20150601|2014-08-28 05:30,28,143.55,143.55,143.55,143.55,1
20150601|2014-08-28 06:30,28,143.825,143.95,143.825,143.95,3
20150601|2014-08-28 07:00,28,144.05,144.175,144.05,144.175,7
20150601|2014-08-28 07:30,28,144,144.325,144,144.325,7
20150601|2014-08-28 08:00,28,144.5,144.5,144.375,144.5,19
20150601|2014-08-28 08:30,28,144.3,144.475,144.3,144.325,7
20150601|2014-08-28 09:00,28,144.5,144.5,144.3,144.5,56
20150601|2014-08-28 09:30,28,143.95,144.3,143.95,144.05,5
20150601|2014-08-28 10:00,28,144,144.6,144,144.5,76
20150601|2014-08-28 10:30,28,144.5,144.7,144.25,144.7,89
20150601|2014-08-28 11:00,28,144.7,144.75,144.475,144.65,19
20150601|2014-08-28 11:30,28,144.525,145.175,144.5,145.15,42
20150601|2014-08-28 12:00,28,145.025,145.05,144.65,144.9,57
20150601|2014-08-28 12:30,28,144.875,145.45,144.875,145.425,74
20150601|2014-08-28 13:00,28,145.325,145.5,145.3,145.35,33
20150601|2014-08-28 14:00,28,145.5,145.5,145.5,145.5,2
20150601|2014-08-28 14:30,28,145.325,145.325,145.275,145.275,2
20150601|2014-08-28 15:00,28,145.175,145.325,145.175,145.275,12
20150601|2014-08-28 15:30,28,145.275,145.275,145.225,145.225,2
20150601|2014-08-28 18:00,29,145.15,145.15,145.15,145.15,2
20150601|2014-08-28 19:30,29,145,145,145,145,2
20150601|2014-08-28 20:30,29,145,145,145,145,1
20150601|2014-08-28 21:00,29,145,145,145,145,3
20150601|2014-08-28 22:00,29,145.175,145.175,145.175,145.175,1
20150601|2014-08-28 23:30,29,145.125,145.125,145.05,145.05,5
20150601|2014-08-29 00:30,29,145.15,145.15,145.15,145.15,1
20150601|2014-08-29 03:30,29,145.175,145.175,145.175,145.175,1
20150601|2014-08-29 04:00,29,145.1,145.1,145.1,145.1,2
20150601|2014-08-29 05:00,29,145.075,145.075,145.05,145.05,5
20150601|2014-08-29 06:00,29,145.175,145.225,145.175,145.225,8
20150601|2014-08-29 06:30,29,145.3,145.375,145.3,145.375,3
20150601|2014-08-29 07:00,29,145.35,145.35,145.275,145.275,2
20150601|2014-08-29 07:30,29,145.375,145.4,145.325,145.325,4
20150601|2014-08-29 08:00,29,145.25,145.4,145.25,145.4,5
20150601|2014-08-29 08:30,29,145.275,145.425,145.275,145.4,14
20150601|2014-08-29 09:00,29,145.375,145.425,144.75,145.175,48
20150601|2014-08-29 09:30,29,144.9,145.45,144.9,145.2,28
20150601|2014-08-29 10:00,29,145.275,145.325,145.1,145.1,18
20150601|2014-08-29 10:30,29,145.1,145.375,145.05,145.375,25
20150601|2014-08-29 11:00,29,145.45,145.525,145.45,145.525,13
20150601|2014-08-29 11:30,29,145.5,145.775,145.475,145.775,19
20150601|2014-08-29 12:00,29,145.75,145.75,145.425,145.5,84
20150601|2014-08-29 12:30,29,145.725,146.35,145.65,146.15,71
20150601|2014-08-29 13:00,29,146.05,146.225,146,146.225,24
20150601|2014-08-29 13:30,29,146.325,146.35,146.325,146.35,4
20150601|2014-09-02 09:00,2,146.25,148.275,146.25,147.775,180
20150601|2014-09-02 09:30,2,147.875,148.1,147.6,147.875,138
20150601|2014-09-02 10:00,2,147.875,147.875,147.375,147.475,52
20150601|2014-09-02 10:30,2,147.45,147.75,147.225,147.6,175
20150601|2014-09-02 11:00,2,147.55,147.725,147.55,147.725,15
20150601|2014-09-02 11:30,2,147.6,147.6,147.5,147.5,7
20150601|2014-09-02 12:00,2,147.4,147.55,147.4,147.45,36
20150601|2014-09-02 12:30,2,147.475,147.5,147.125,147.4,98
20150601|2014-09-02 13:00,2,147.425,147.425,147.375,147.375,6
20150601|2014-09-02 13:30,2,147.4,147.4,147.4,147.4,1
20150601|2014-09-02 14:00,2,147.25,147.25,147.2,147.2,9
20150601|2014-09-02 14:30,2,147.475,147.6,147.475,147.6,2
20150601|2014-09-02 15:00,2,147.625,147.625,147.625,147.625,2
20150601|2014-09-02 15:30,2,147.525,147.525,147.5,147.5,25
20150601|2014-09-02 17:00,3,147.725,147.775,147.725,147.775,2
20150601|2014-09-02 18:00,3,147.625,147.725,147.625,147.725,4
20150601|2014-09-02 19:30,3,147.7,147.7,147.7,147.7,1
20150601|2014-09-02 20:00,3,147.8,147.8,147.8,147.8,2
20150601|2014-09-02 20:30,3,147.75,147.75,147.725,147.725,2
20150601|2014-09-02 21:30,3,147.775,147.775,147.775,147.775,1
20150601|2014-09-03 02:30,3,147.825,147.825,147.825,147.825,2
20150601|2014-09-03 04:30,3,147.85,147.85,147.85,147.85,2
20150601|2014-09-03 06:00,3,147.85,147.85,147.85,147.85,4
20150601|2014-09-03 06:30,3,147.875,147.875,147.875,147.875,1
20150601|2014-09-03 07:00,3,147.975,148.025,147.925,147.925,47
20150601|2014-09-03 07:30,3,147.875,148,147.875,147.95,9
20150601|2014-09-03 08:00,3,147.9,148.1,147.9,148.075,31
20150601|2014-09-03 08:30,3,148.075,148.075,147.9,148,60
20150601|2014-09-03 09:00,3,148.025,148.025,147.6,147.725,63
20150601|2014-09-03 09:30,3,147.7,147.925,147.4,147.75,143
20150601|2014-09-03 10:00,3,147.75,148.175,147.7,147.7,144
20150601|2014-09-03 10:30,3,147.875,147.95,147.675,147.825,125
20150601|2014-09-03 11:00,3,147.8,148.175,147.775,148.125,121
20150601|2014-09-03 11:30,3,148.05,148.1,147.7,148.1,194
20150601|2014-09-03 12:00,3,148.1,148.5,148,148.5,203
20150601|2014-09-03 12:30,3,148.5,149,148.5,149,101
20150601|2014-09-03 13:00,3,149,149.025,148.75,149.025,77
20150601|2014-09-03 13:30,3,149,149,148.525,148.9,54
20150601|2014-09-03 14:00,3,149.05,149.075,148.8,148.8,17
20150601|2014-09-03 14:30,3,148.8,148.925,148.8,148.925,16
20150601|2014-09-03 15:00,3,148.875,148.875,148.875,148.875,1
20150601|2014-09-03 15:30,3,148.9,149,148.9,149,3
20150601|2014-09-03 17:00,4,149.05,149.1,149,149.075,7
20150601|2014-09-03 17:30,4,149.075,149.075,149.075,149.075,5
20150601|2014-09-03 18:00,4,149.075,149.1,149.025,149.1,9
20150601|2014-09-03 18:30,4,149.2,149.35,149.2,149.25,15
20150601|2014-09-03 19:00,4,149.4,149.4,149.25,149.25,13
20150601|2014-09-03 19:30,4,149.375,149.375,149.375,149.375,2
20150601|2014-09-03 20:00,4,149.4,149.4,149.4,149.4,6
20150601|2014-09-03 20:30,4,149.375,149.4,149.375,149.4,5
20150601|2014-09-03 21:00,4,149.2,149.2,149.2,149.2,5
20150601|2014-09-03 21:30,4,149.35,149.375,149.35,149.375,2
20150601|2014-09-03 22:00,4,149.4,149.4,149.375,149.375,2
20150601|2014-09-04 00:00,4,149.275,149.425,149.275,149.425,6
20150601|2014-09-04 00:30,4,149.425,149.425,149.425,149.425,2
20150601|2014-09-04 01:00,4,149.475,149.5,149.475,149.5,23
20150601|2014-09-04 01:30,4,149.525,149.55,149.525,149.55,3
20150601|2014-09-04 02:00,4,149.575,149.575,149.5,149.5,3
20150601|2014-09-04 02:30,4,149.5,149.5,149.5,149.5,2
20150601|2014-09-04 03:30,4,149.5,149.5,149.5,149.5,1
20150601|2014-09-04 04:00,4,149.5,149.5,149.5,149.5,1
20150601|2014-09-04 04:30,4,149.55,149.55,149.5,149.5,3
20150601|2014-09-04 05:00,4,149.525,149.525,149.1,149.1,17
20150601|2014-09-04 05:30,4,149,149,148.7,148.7,12
20150601|2014-09-04 06:00,4,148.85,148.875,148.75,148.75,8
20150601|2014-09-04 06:30,4,148.75,148.825,148.75,148.825,10
20150601|2014-09-04 07:00,4,148.9,149.425,148.75,149.15,58
20150601|2014-09-04 07:30,4,149.25,149.725,149.15,149.65,51
20150601|2014-09-04 08:00,4,149.725,150,149.65,149.875,94
20150601|2014-09-04 08:30,4,149.9,149.975,149.3,149.3,42
20150601|2014-09-04 09:00,4,149.35,149.35,148.15,148.15,170
20150601|2014-09-04 09:30,4,148.275,148.325,147.5,147.775,152
20150601|2014-09-04 10:00,4,147.925,148,147.25,147.75,170
20150601|2014-09-04 10:30,4,147.95,148.125,147.95,148.125,119
20150601|2014-09-04 11:00,4,148.125,148.9,148,148.9,315
20150601|2014-09-04 11:30,4,148.775,148.9,147.7,147.725,54
20150601|2014-09-04 12:00,4,147.85,148.25,147.825,148.25,85
20150601|2014-09-04 12:30,4,148.125,148.75,147.925,148.475,127
20150601|2014-09-04 13:00,4,148.425,148.55,148.1,148.1,72
20150601|2014-09-04 13:30,4,148.175,148.425,148.175,148.425,7
20150601|2014-09-04 14:00,4,148.4,148.45,148.2,148.2,10
20150601|2014-09-04 14:30,4,148.2,148.6,148.125,148.6,15
20150601|2014-09-04 15:00,4,148.65,148.65,148.65,148.65,2
20150601|2014-09-04 15:30,4,148.6,148.6,148.55,148.55,11
20150601|2014-09-04 17:00,5,148.5,148.5,148.275,148.375,15
20150601|2014-09-04 17:30,5,148.4,148.4,148.125,148.3,11
20150601|2014-09-04 18:00,5,148.375,148.4,148.375,148.4,3
20150601|2014-09-04 19:00,5,148.5,148.5,148.5,148.5,2
20150601|2014-09-04 19:30,5,148.5,148.5,148.5,148.5,1
20150601|2014-09-04 20:00,5,148.5,148.5,148.5,148.5,10
20150601|2014-09-04 20:30,5,148.5,148.5,148.5,148.5,5
20150601|2014-09-04 21:00,5,148.5,148.5,148.5,148.5,15
20150601|2014-09-04 21:30,5,148.5,148.5,148.5,148.5,7
20150601|2014-09-05 01:30,5,148.5,148.5,148.5,148.5,1
20150601|2014-09-05 03:00,5,148.5,148.5,148.5,148.5,2
20150601|2014-09-05 04:30,5,148.475,148.475,148.475,148.475,1
20150601|2014-09-05 05:30,5,148.5,148.5,148.45,148.45,11
20150601|2014-09-05 06:00,5,148.5,148.5,148.425,148.5,5
20150601|2014-09-05 06:30,5,148.5,148.5,148.5,148.5,8
20150601|2014-09-05 07:00,5,148.45,148.5,148.4,148.5,28
20150601|2014-09-05 07:30,5,148.5,149.15,148.5,149.15,29
20150601|2014-09-05 08:00,5,149.15,149.325,149.15,149.25,25
20150601|2014-09-05 08:30,5,149.05,149.1,148.6,148.65,30
20150601|2014-09-05 09:00,5,148.75,149.225,148.75,149.15,56
20150601|2014-09-05 09:30,5,149.2,149.25,148.9,148.9,24
20150601|2014-09-05 10:00,5,148.9,148.9,148.625,148.775,31
20150601|2014-09-05 10:30,5,148.925,149.25,148.775,149.25,68
20150601|2014-09-05 11:00,5,149.25,149.6,149,149.45,90
20150601|2014-09-05 11:30,5,149.425,149.475,149,149.1,54
20150601|2014-09-05 12:00,5,149.125,149.4,148.95,149.05,76
20150601|2014-09-05 12:30,5,149.15,149.5,149.025,149.5,73
20150601|2014-09-05 13:00,5,149.5,149.5,149.3,149.4,43
20150601|2014-09-05 13:30,5,149.35,149.35,149.175,149.175,10
20150601|2014-09-08 09:00,8,149.5,149.5,148.525,148.775,116
20150601|2014-09-08 09:30,8,148.775,148.975,148.725,148.825,24
20150601|2014-09-08 10:00,8,148.95,149.5,148.525,149.325,57
20150601|2014-09-08 10:30,8,149.5,149.5,149.25,149.425,40
20150601|2014-09-08 11:00,8,149.475,149.55,149.325,149.325,26
20150601|2014-09-08 11:30,8,149.525,149.75,149.525,149.75,43
20150601|2014-09-08 12:00,8,149.75,149.85,149.5,149.5,38
20150601|2014-09-08 12:30,8,149.525,149.8,149.425,149.8,72
20150601|2014-09-08 13:00,8,149.85,149.85,149.5,149.5,91
20150601|2014-09-08 13:30,8,149.6,149.6,149.6,149.6,10
20150601|2014-09-08 14:00,8,149.5,149.5,149.5,149.5,4
20150601|2014-09-08 14:30,8,149.675,149.7,149.625,149.7,8
20150601|2014-09-08 15:00,8,149.6,149.6,149.6,149.6,1
20150601|2014-09-08 15:30,8,149.7,149.7,149.7,149.7,6
20150601|2014-09-08 17:30,9,149.7,149.75,149.7,149.75,12
20150601|2014-09-08 18:00,9,149.8,149.8,149.8,149.8,4
20150601|2014-09-08 18:30,9,149.8,149.8,149.8,149.8,2
20150601|2014-09-08 19:00,9,149.8,149.8,149.8,149.8,1
20150601|2014-09-08 19:30,9,149.8,149.8,149.8,149.8,1
20150601|2014-09-08 20:00,9,149.8,149.8,149.8,149.8,4
20150601|2014-09-08 21:00,9,149.8,149.8,149.8,149.8,1
20150601|2014-09-08 22:30,9,149.75,149.75,149.575,149.575,9
20150601|2014-09-08 23:30,9,149.7,149.7,149.7,149.7,1
20150601|2014-09-09 00:00,9,149.8,149.8,149.8,149.8,1
20150601|2014-09-09 01:00,9,149.8,149.85,149.8,149.85,13
20150601|2014-09-09 04:30,9,149.725,149.725,149.725,149.725,2
20150601|2014-09-09 06:30,9,149.575,149.575,149.575,149.575,1
20150601|2014-09-09 07:00,9,149.65,149.725,149.5,149.625,10
20150601|2014-09-09 07:30,9,149.775,149.85,149.775,149.85,27
20150601|2014-09-09 08:00,9,149.85,150,149.8,150,32
20150601|2014-09-09 08:30,9,149.95,150,149.875,150,83
20150601|2014-09-09 09:00,9,149.95,150.35,149.85,150.2,72
20150601|2014-09-09 09:30,9,150.35,150.45,150.2,150.275,94
20150601|2014-09-09 10:00,9,150.3,150.325,150.075,150.325,73
20150601|2014-09-09 10:30,9,150.3,150.3,150.175,150.175,55
20150601|2014-09-09 11:00,9,150.3,150.375,150.075,150.375,42
20150601|2014-09-09 11:30,9,150.3,150.6,150.2,150.5,172
20150601|2014-09-09 12:00,9,150.45,150.525,150.375,150.4,98
20150601|2014-09-09 12:30,9,150.425,150.525,150.225,150.35,158
20150601|2014-09-09 13:00,9,150.425,150.5,150.275,150.5,56
20150601|2014-09-09 13:30,9,150.5,150.5,150.225,150.3,33
20150601|2014-09-09 14:00,9,150.275,150.45,150.275,150.425,17
20150601|2014-09-09 14:30,9,150.45,150.45,150.325,150.425,18
20150601|2014-09-09 15:00,9,150.425,150.425,150.425,150.425,7
20150601|2014-09-09 15:30,9,150.425,150.5,150.425,150.45,16
20150601|2014-09-09 17:00,10,150.4,150.4,150.325,150.375,8
20150601|2014-09-09 17:30,10,150.375,150.6,150.375,150.6,5
20150601|2014-09-09 18:00,10,150.6,150.975,150.6,150.975,16
20150601|2014-09-09 18:30,10,150.95,151,150.95,151,7
20150601|2014-09-09 19:00,10,150.975,151,150.925,151,8
20150601|2014-09-09 19:30,10,150.975,150.975,150.975,150.975,3
20150601|2014-09-09 20:00,10,150.975,150.975,150.975,150.975,1
20150601|2014-09-09 20:30,10,150.975,151,150.825,151,5
20150601|2014-09-09 21:00,10,150.975,151,150.975,151,18
20150601|2014-09-09 21:30,10,150.925,151,150.925,151,9
20150601|2014-09-09 22:00,10,151,151,151,151,3
20150601|2014-09-09 22:30,10,151,151.1,151,151.1,10
20150601|2014-09-10 00:30,10,151.05,151.1,151.05,151.1,3
20150601|2014-09-10 03:00,10,151.15,151.15,151.15,151.15,1
20150601|2014-09-10 03:30,10,151.15,151.15,151.15,151.15,1
20150601|2014-09-10 04:00,10,151.2,151.25,151.2,151.25,5
20150601|2014-09-10 04:30,10,151.1,151.1,151.1,151.1,4
20150601|2014-09-10 05:00,10,151.125,151.125,151.125,151.125,1
20150601|2014-09-10 06:00,10,151.05,151.075,151.025,151.075,4
20150601|2014-09-10 06:30,10,151.075,151.075,151,151.025,7
20150601|2014-09-10 07:00,10,151.025,151.025,150.725,150.825,35
20150601|2014-09-10 07:30,10,150.75,150.9,150.7,150.7,11
20150601|2014-09-10 08:00,10,150.675,150.825,150.5,150.5,29
20150601|2014-09-10 08:30,10,150.75,150.825,150.525,150.525,16
20150601|2014-09-10 09:00,10,150.525,150.7,149.6,149.725,113
20150601|2014-09-10 09:30,10,149.7,149.7,148.525,149.25,107
20150601|2014-09-10 10:00,10,149.125,149.825,149.075,149.825,65
20150601|2014-09-10 10:30,10,149.7,149.85,149.45,149.825,51
20150601|2014-09-10 11:00,10,149.825,149.925,149.675,149.875,90
20150601|2014-09-10 11:30,10,149.9,150.05,149.8,150.025,56
20150601|2014-09-10 12:00,10,150.075,150.375,150.075,150.375,62
20150601|2014-09-10 12:30,10,150.3,150.525,150,150.375,139
20150601|2014-09-10 13:00,10,150.425,150.5,150.325,150.4,42
20150601|2014-09-10 13:30,10,150.225,150.35,150.225,150.25,6
20150601|2014-09-10 14:00,10,150.15,150.15,150.075,150.075,3
20150601|2014-09-10 14:30,10,150.05,150.225,150,150.225,5
20150601|2014-09-10 15:00,10,150.5,150.7,150.475,150.6,31
20150601|2014-09-10 15:30,10,150.675,150.675,150.675,150.675,1
20150601|2014-09-10 17:00,11,150.8,150.8,150.775,150.8,8
20150601|2014-09-10 17:30,11,150.775,150.775,150.775,150.775,6
20150601|2014-09-10 18:00,11,150.775,150.775,150.775,150.775,3
20150601|2014-09-10 19:30,11,150.775,150.775,150.775,150.775,1
20150601|2014-09-10 20:00,11,150.775,150.775,150.775,150.775,1
20150601|2014-09-10 21:00,11,150.65,150.65,150.65,150.65,4
20150601|2014-09-10 22:00,11,150.7,150.7,150.7,150.7,5
20150601|2014-09-10 22:30,11,150.8,150.8,150.8,150.8,1
20150601|2014-09-10 23:00,11,150.8,150.8,150.8,150.8,1
20150601|2014-09-10 23:30,11,150.725,150.725,150.725,150.725,1
20150601|2014-09-11 01:00,11,150.7,150.75,150.7,150.75,5
20150601|2014-09-11 02:30,11,150.8,150.8,150.8,150.8,1
20150601|2014-09-11 03:00,11,150.8,150.8,150.8,150.8,2
20150601|2014-09-11 05:00,11,150.7,150.7,150.7,150.7,3
20150601|2014-09-11 05:30,11,150.625,150.625,150.625,150.625,1
20150601|2014-09-11 06:00,11,150.525,150.525,150.525,150.525,2
20150601|2014-09-11 06:30,11,150.55,150.55,150.475,150.55,9
20150601|2014-09-11 07:00,11,150.425,150.425,150.225,150.225,4
20150601|2014-09-11 07:30,11,150.225,150.225,149.875,149.875,17
20150601|2014-09-11 08:00,11,150,150.1,150,150,9
20150601|2014-09-11 08:30,11,149.825,149.85,149.3,149.4,46
20150601|2014-09-11 09:00,11,149.425,149.925,149.3,149.825,377
20150601|2014-09-11 09:30,11,149.925,150.075,149.475,150.075,215
20150601|2014-09-11 10:00,11,150.075,150.4,149.825,150.3,287
20150601|2014-09-11 10:30,11,150.25,150.3,149.775,150,129
20150601|2014-09-11 11:00,11,149.85,149.9,149.5,149.8,67
20150601|2014-09-11 11:30,11,149.75,149.9,149.75,149.8,55
20150601|2014-09-11 12:00,11,149.8,150.05,149.725,149.9,71
20150601|2014-09-11 12:30,11,149.9,149.9,149.625,149.8,57
20150601|2014-09-11 13:00,11,149.8,149.9,149.8,149.825,70
20150601|2014-09-11 13:30,11,149.825,149.825,149.825,149.825,8
20150601|2014-09-11 14:30,11,149.9,149.9,149.8,149.85,41
20150601|2014-09-11 15:00,11,149.8,149.925,149.8,149.925,7
20150601|2014-09-11 15:30,11,149.925,149.925,149.875,149.875,2
20150601|2014-09-11 17:00,12,149.625,149.65,149.6,149.65,12
20150601|2014-09-11 17:30,12,149.65,149.65,149.575,149.575,5
20150601|2014-09-11 18:00,12,149.65,149.65,149.65,149.65,1
20150601|2014-09-11 18:30,12,149.7,149.7,149.7,149.7,2
20150601|2014-09-11 20:30,12,149.725,149.725,149.725,149.725,1
20150601|2014-09-11 23:00,12,149.725,149.725,149.725,149.725,1
20150601|2014-09-12 04:30,12,149.675,149.675,149.55,149.55,6
20150601|2014-09-12 05:30,12,149.825,149.925,149.825,149.925,2
20150601|2014-09-12 06:00,12,149.975,150,149.975,150,2
20150601|2014-09-12 06:30,12,150.15,150.25,150.125,150.25,3
20150601|2014-09-12 07:00,12,150.275,150.4,150.125,150.125,16
20150601|2014-09-12 07:30,12,150.3,150.3,150.075,150.075,4
20150601|2014-09-12 08:00,12,149.85,149.95,149.85,149.95,3
20150601|2014-09-12 08:30,12,149.9,149.9,149.9,149.9,2
20150601|2014-09-12 09:00,12,149.675,149.675,149.275,149.5,64
20150601|2014-09-12 09:30,12,149.5,149.55,148.9,148.925,60
20150601|2014-09-12 10:00,12,149.05,149.25,148.9,148.975,45
20150601|2014-09-12 10:30,12,148.925,149.175,148.825,149.125,118
20150601|2014-09-12 11:00,12,149.125,149.35,148.925,149.275,59
20150601|2014-09-12 11:30,12,149.3,149.55,149.275,149.55,35
20150601|2014-09-12 12:00,12,149.55,149.65,149.475,149.65,22
20150601|2014-09-12 12:30,12,149.5,149.725,149.425,149.525,55
20150601|2014-09-12 13:00,12,149.6,149.725,149.575,149.625,31
20150601|2014-09-15 09:00,15,149.675,149.75,149.3,149.5,207
20150601|2014-09-15 09:30,15,149.5,149.55,149.225,149.375,96
20150601|2014-09-15 10:00,15,149.2,149.375,149.05,149.225,51
20150601|2014-09-15 10:30,15,149.225,149.25,148.9,149.2,81
20150601|2014-09-15 11:00,15,149.2,149.65,149.2,149.65,96
20150601|2014-09-15 11:30,15,149.625,149.75,149.6,149.65,28
20150601|2014-09-15 12:00,15,149.725,149.775,149.55,149.55,33
20150601|2014-09-15 12:30,15,149.575,149.725,149.525,149.675,58
20150601|2014-09-15 13:00,15,149.725,149.725,149.55,149.6,15
20150601|2014-09-15 13:30,15,149.625,149.675,149.55,149.675,9
20150601|2014-09-15 14:00,15,149.625,149.625,149.625,149.625,1
20150601|2014-09-15 15:00,15,149.55,149.55,149.55,149.55,4
20150601|2014-09-15 17:00,16,149.575,149.575,149.475,149.5,9
20150601|2014-09-15 17:30,16,149.5,149.5,149.425,149.425,5
20150601|2014-09-15 18:00,16,149.375,149.375,149.325,149.325,3
20150601|2014-09-15 19:30,16,149.425,149.425,149.4,149.4,3
20150601|2014-09-15 21:00,16,149.425,149.425,149.425,149.425,1
20150601|2014-09-16 03:00,16,149.35,149.35,149.35,149.35,1
20150601|2014-09-16 04:00,16,149.425,149.425,149.425,149.425,1
20150601|2014-09-16 04:30,16,149.4,149.4,149.4,149.4,3
20150601|2014-09-16 05:30,16,149.45,149.45,149.45,149.45,1
20150601|2014-09-16 06:00,16,149.625,149.65,149.625,149.65,2
20150601|2014-09-16 06:30,16,149.65,149.675,149.6,149.65,5
20150601|2014-09-16 07:00,16,149.65,149.675,149.65,149.675,2
20150601|2014-09-16 08:00,16,149.425,149.45,149.425,149.45,2
20150601|2014-09-16 08:30,16,149.325,149.325,149.175,149.175,14
20150601|2014-09-16 09:00,16,149.35,149.35,148.675,148.675,121
20150601|2014-09-16 09:30,16,148.775,149.1,148.7,149.075,30
20150601|2014-09-16 10:00,16,149.175,149.375,149.125,149.25,22
20150601|2014-09-16 10:30,16,149.2,149.225,149,149,9
20150601|2014-09-16 11:00,16,149.05,149.05,148.925,149,8
20150601|2014-09-16 11:30,16,149.1,149.425,149.075,149.375,62
20150601|2014-09-16 12:00,16,149.35,149.45,149.275,149.4,17
20150601|2014-09-16 12:30,16,149.375,149.475,149.325,149.475,28
20150601|2014-09-16 13:00,16,149.45,149.55,149.45,149.45,27
20150601|2014-09-16 13:30,16,149.475,149.475,149.475,149.475,1
20150601|2014-09-16 14:30,16,149.4,149.5,149.4,149.5,3
20150601|2014-09-16 15:00,16,149.4,149.4,149.4,149.4,3
20150601|2014-09-16 15:30,16,149.375,149.375,149.35,149.35,5
20150601|2014-09-16 17:00,17,149.325,149.6,149.325,149.6,2
20150601|2014-09-16 17:30,17,149.625,149.675,149.625,149.675,3
20150601|2014-09-16 18:00,17,149.475,149.475,149.425,149.425,6
20150601|2014-09-16 18:30,17,149.725,149.8,149.725,149.8,17
20150601|2014-09-16 19:00,17,149.8,150.125,149.8,150.125,27
20150601|2014-09-16 19:30,17,150.3,150.3,150.3,150.3,2
20150601|2014-09-16 20:30,17,150.45,150.45,150.175,150.175,4
20150601|2014-09-16 21:30,17,150.15,150.225,150.125,150.175,7
20150601|2014-09-16 22:00,17,150.15,150.15,150.075,150.075,8
20150601|2014-09-17 06:30,17,150.275,150.275,150.275,150.275,4
20150601|2014-09-17 07:00,17,150.175,150.175,150.175,150.175,1
20150601|2014-09-17 07:30,17,150.15,150.15,150,150.075,20
20150601|2014-09-17 08:00,17,149.975,150,149.9,150,7
20150601|2014-09-17 08:30,17,150.025,150.025,149.75,149.9,12
20150601|2014-09-17 09:00,17,149.875,150.525,149.875,150.45,88
20150601|2014-09-17 09:30,17,150.375,150.775,150.375,150.45,118
20150601|2014-09-17 10:00,17,150.375,150.6,150.325,150.6,23
20150601|2014-09-17 10:30,17,150.6,150.6,150.55,150.55,8
20150601|2014-09-17 11:00,17,150.6,150.65,150.3,150.55,33
20150601|2014-09-17 11:30,17,150.625,150.65,150.5,150.5,19
20150601|2014-09-17 12:00,17,150.6,150.7,150.45,150.625,35
20150601|2014-09-17 12:30,17,150.625,150.75,150.575,150.65,48
20150601|2014-09-17 13:00,17,150.65,150.65,150.175,150.3,28
20150601|2014-09-17 13:30,17,150.5,150.5,150.4,150.4,2
20150601|2014-09-17 14:00,17,150.475,150.5,150.2,150.25,13
20150601|2014-09-17 14:30,17,150.225,150.225,150.2,150.2,14
20150601|2014-09-17 15:00,17,150.175,150.175,150.15,150.15,3
20150601|2014-09-17 17:00,18,150,150,149.675,149.675,9
20150601|2014-09-17 17:30,18,149.975,149.975,149.975,149.975,1
20150601|2014-09-17 19:00,18,149.975,150.075,149.875,149.875,5
20150601|2014-09-17 19:30,18,149.775,149.775,149.775,149.775,3
20150601|2014-09-17 20:00,18,149.875,149.875,149.875,149.875,1
20150601|2014-09-17 20:30,18,149.875,149.875,149.875,149.875,1
20150601|2014-09-18 01:00,18,149.95,149.95,149.95,149.95,2
20150601|2014-09-18 02:30,18,149.975,149.975,149.975,149.975,2
20150601|2014-09-18 03:00,18,150.025,150.025,150.025,150.025,1
20150601|2014-09-18 04:00,18,150.025,150.025,150.025,150.025,2
20150601|2014-09-18 05:00,18,150.05,150.05,150.05,150.05,1
20150601|2014-09-18 05:30,18,150.1,150.175,150,150,8
20150601|2014-09-18 06:00,18,150.225,150.325,150.225,150.325,3
20150601|2014-09-18 06:30,18,150.425,150.475,150.4,150.425,7
20150601|2014-09-18 07:00,18,150.325,150.325,150.125,150.125,2
20150601|2014-09-18 07:30,18,150.2,150.425,150.2,150.425,4
20150601|2014-09-18 08:00,18,150.475,150.475,150,150,12
20150601|2014-09-18 08:30,18,149.9,150.15,149.85,149.975,33
20150601|2014-09-18 09:00,18,149.9,150.05,149.7,149.975,52
20150601|2014-09-18 09:30,18,149.975,150.1,149.9,149.95,41
20150601|2014-09-18 10:00,18,150.05,150.15,149.9,150.05,58
20150601|2014-09-18 10:30,18,150.025,150.125,149.95,149.975,51
20150601|2014-09-18 11:00,18,149.9,149.975,149.6,149.9,144
20150601|2014-09-18 11:30,18,149.95,149.95,149.775,149.85,26
20150601|2014-09-18 12:00,18,149.95,150.2,149.9,150.15,44
20150601|2014-09-18 12:30,18,150.25,150.5,150.225,150.5,178
20150601|2014-09-18 13:00,18,150.45,150.45,150.325,150.325,33
20150601|2014-09-18 13:30,18,150.375,150.4,150.3,150.3,13
20150601|2014-09-18 14:00,18,150.4,150.4,150.3,150.3,3
20150601|2014-09-18 15:00,18,150.4,150.4,150.4,150.4,20
20150601|2014-09-18 15:30,18,150.4,150.4,150.4,150.4,1
20150601|2014-09-18 17:00,19,150.4,150.6,150.25,150.25,9
20150601|2014-09-18 17:30,19,150.55,150.55,150.325,150.325,4
20150601|2014-09-18 18:00,19,150.15,150.15,150.15,150.15,1
20150601|2014-09-18 19:30,19,150.225,150.225,150.2,150.2,2
20150601|2014-09-18 20:00,19,150.2,150.2,150.175,150.175,2
20150601|2014-09-18 22:00,19,150.15,150.15,150.15,150.15,1
20150601|2014-09-19 02:00,19,150.7,150.7,150.7,150.7,1
20150601|2014-09-19 04:00,19,150.475,150.475,150.475,150.475,1
20150601|2014-09-19 06:30,19,150.65,150.65,150.65,150.65,2
20150601|2014-09-19 07:00,19,150.5,150.5,150.475,150.475,2
20150601|2014-09-19 08:00,19,150.45,150.55,150.45,150.475,7
20150601|2014-09-19 08:30,19,150.475,151,150.425,150.9,93
20150601|2014-09-19 09:00,19,150.875,151.3,150.65,150.975,235
20150601|2014-09-19 09:30,19,150.975,150.975,150.325,150.7,141
20150601|2014-09-19 10:00,19,150.75,150.95,150.75,150.95,93
20150601|2014-09-19 10:30,19,150.9,150.9,150.65,150.775,27
20150601|2014-09-19 11:00,19,150.675,150.975,150.675,150.975,42
20150601|2014-09-19 11:30,19,151,151.175,151,151.15,33
20150601|2014-09-19 12:00,19,151.05,151.1,150.875,150.9,55
20150601|2014-09-19 12:30,19,151,151.125,150.85,150.9,68
20150601|2014-09-19 13:00,19,150.975,151.2,150.975,151.175,33
20150601|2014-09-19 13:30,19,151.225,151.3,151.225,151.3,11
20150601|2014-09-22 09:00,22,150.625,150.7,149.75,150.3,74
20150601|2014-09-22 09:30,22,150.35,150.575,150.25,150.375,28
20150601|2014-09-22 10:00,22,150.375,150.45,150.15,150.325,34
20150601|2014-09-22 10:30,22,150.55,150.575,150.5,150.5,10
20150601|2014-09-22 11:00,22,150.6,150.875,150.6,150.825,39
20150601|2014-09-22 11:30,22,150.85,151.075,150.85,151.025,41
20150601|2014-09-22 12:00,22,151.075,151.15,150.9,151,39
20150601|2014-09-22 12:30,22,151.025,151.675,151.025,151.65,132
20150601|2014-09-22 13:00,22,151.675,151.725,151.575,151.7,63
20150601|2014-09-22 13:30,22,151.575,151.575,151.575,151.575,2
20150601|2014-09-22 14:30,22,151.45,151.45,151.45,151.45,2
20150601|2014-09-22 15:30,22,151.45,151.45,151.125,151.125,17
20150601|2014-09-22 17:00,23,151.425,151.425,151.425,151.425,1
20150601|2014-09-22 20:00,23,151.2,151.2,151.2,151.2,1
20150601|2014-09-22 20:30,23,151.2,151.2,151.1,151.1,5
20150601|2014-09-22 21:00,23,151.125,151.125,151.125,151.125,2
20150601|2014-09-23 00:00,23,151.05,151.05,151.05,151.05,1
20150601|2014-09-23 06:30,23,151.1,151.125,151.05,151.05,4
20150601|2014-09-23 07:00,23,151.175,151.275,151.175,151.275,5
20150601|2014-09-23 07:30,23,151.275,151.275,151.1,151.25,14
20150601|2014-09-23 08:00,23,151.125,151.3,150.775,150.775,23
20150601|2014-09-23 08:30,23,151.175,151.225,151.175,151.225,8
20150601|2014-09-23 09:00,23,151.25,151.3,150.8,150.8,46
20150601|2014-09-23 09:30,23,150.875,151.1,150.8,151.1,13
20150601|2014-09-23 10:00,23,151.1,151.75,151.1,151.425,91
20150601|2014-09-23 10:30,23,151.5,151.65,151.45,151.475,36
20150601|2014-09-23 11:00,23,151.35,151.45,151.225,151.225,24
20150601|2014-09-23 11:30,23,151.225,151.45,151.225,151.35,30
20150601|2014-09-23 12:00,23,151.325,151.325,151.05,151.2,19
20150601|2014-09-23 12:30,23,151.2,151.525,151.2,151.425,49
20150601|2014-09-23 13:00,23,151.45,151.625,151.35,151.375,74
20150601|2014-09-23 13:30,23,151.4,151.425,151.2,151.325,17
20150601|2014-09-23 14:30,23,151.25,151.25,151,151,12
20150601|2014-09-23 15:00,23,151,151.15,150.95,150.975,13
20150601|2014-09-23 15:30,23,151.1,151.25,151.05,151.05,26
20150601|2014-09-23 17:30,24,151.125,151.125,151.1,151.1,5
20150601|2014-09-23 18:30,24,151.25,151.325,151.25,151.325,2
20150601|2014-09-23 21:30,24,151.25,151.25,151.25,151.25,2
20150601|2014-09-23 23:30,24,151.25,151.375,151.25,151.375,4
20150601|2014-09-24 05:30,24,151.4,151.4,151.4,151.4,1
20150601|2014-09-24 06:30,24,151.325,151.325,151.325,151.325,2
20150601|2014-09-24 07:00,24,151.2,151.2,151.075,151.1,10
20150601|2014-09-24 07:30,24,151.2,151.2,151.2,151.2,1
20150601|2014-09-24 08:00,24,151.175,151.175,150.925,150.95,26
20150601|2014-09-24 08:30,24,150.8,150.8,150.45,150.475,32
20150601|2014-09-24 09:00,24,150.45,151.05,150.45,150.85,121
20150601|2014-09-24 09:30,24,150.8,151.025,150.775,150.925,56
20150601|2014-09-24 10:00,24,151.05,151.475,150.95,151.425,85
20150601|2014-09-24 10:30,24,151.5,151.6,151.3,151.325,68
20150601|2014-09-24 11:00,24,151.325,151.65,151.275,151.65,48
20150601|2014-09-24 11:30,24,151.675,151.7,151.475,151.575,28
20150601|2014-09-24 12:00,24,151.7,151.725,151.7,151.725,7
20150601|2014-09-24 12:30,24,151.725,151.9,151.7,151.775,68
20150601|2014-09-24 13:00,24,151.825,151.95,151.825,151.9,47
20150601|2014-09-24 13:30,24,151.95,151.975,151.8,151.8,20
20150601|2014-09-24 14:00,24,151.875,151.975,151.85,151.85,12
20150601|2014-09-24 14:30,24,151.975,151.975,151.975,151.975,1
20150601|2014-09-24 15:00,24,151.975,152,151.95,152,14
20150601|2014-09-24 15:30,24,152,152,151.875,151.95,5
20150601|2014-09-24 17:30,25,151.925,151.975,151.925,151.975,5
20150601|2014-09-24 21:00,25,151.8,151.8,151.8,151.8,2
20150601|2014-09-25 01:30,25,151.825,151.825,151.8,151.8,2
20150601|2014-09-25 02:30,25,151.9,151.9,151.9,151.9,1
20150601|2014-09-25 03:00,25,151.825,151.825,151.8,151.8,2
20150601|2014-09-25 04:30,25,151.8,151.8,151.8,151.8,1
20150601|2014-09-25 06:00,25,151.925,151.925,151.925,151.925,1
20150601|2014-09-25 06:30,25,151.925,152,151.825,152,14
20150601|2014-09-25 07:00,25,152,152,152,152,4
20150601|2014-09-25 07:30,25,152,152,151.975,152,9
20150601|2014-09-25 08:00,25,151.95,151.95,151.85,151.85,7
20150601|2014-09-25 08:30,25,151.8,151.875,151.75,151.825,33
20150601|2014-09-25 09:00,25,151.775,151.9,151.45,151.5,77
20150601|2014-09-25 09:30,25,151.525,151.6,151.45,151.5,143
20150601|2014-09-25 10:00,25,151.4,151.95,151.225,151.725,135
20150601|2014-09-25 10:30,25,151.75,152,151.65,152,57
20150601|2014-09-25 11:00,25,152,152,151.525,151.775,79
20150601|2014-09-25 11:30,25,151.625,151.8,151.6,151.775,17
20150601|2014-09-25 12:00,25,151.675,151.725,151.5,151.625,30
20150601|2014-09-25 12:30,25,151.55,151.95,151.475,151.8,43
20150601|2014-09-25 13:00,25,151.85,152,151.75,151.775,57
20150601|2014-09-25 13:30,25,151.8,151.95,151.75,151.75,16
20150601|2014-09-25 14:00,25,151.75,151.775,151.7,151.775,16
20150601|2014-09-25 14:30,25,151.75,151.775,151.675,151.725,26
20150601|2014-09-25 15:00,25,151.75,151.75,151.75,151.75,4
20150601|2014-09-25 15:30,25,151.625,151.75,151.625,151.75,4
20150601|2014-09-25 17:00,26,151.75,151.75,151.75,151.75,6
20150601|2014-09-25 18:00,26,151.7,151.75,151.65,151.65,4
20150601|2014-09-25 18:30,26,151.55,151.75,151.55,151.75,5
20150601|2014-09-25 19:00,26,151.6,151.6,151.6,151.6,1
20150601|2014-09-25 19:30,26,151.55,151.55,151.55,151.55,2
20150601|2014-09-26 02:00,26,151.5,151.5,151.4,151.4,2
20150601|2014-09-26 04:00,26,151.45,151.475,151.35,151.35,3
20150601|2014-09-26 05:00,26,151.45,151.45,151.45,151.45,1
20150601|2014-09-26 05:30,26,151.55,151.55,151.55,151.55,1
20150601|2014-09-26 06:30,26,151.575,151.625,151.575,151.625,4
20150601|2014-09-26 07:00,26,151.7,151.95,151.7,151.775,25
20150601|2014-09-26 07:30,26,151.975,151.975,151.775,151.775,3
20150601|2014-09-26 08:00,26,151.65,151.95,151.65,151.95,14
20150601|2014-09-26 08:30,26,151.8,151.9,151.6,151.6,46
20150601|2014-09-26 09:00,26,151.625,152.075,151.575,152.05,117
20150601|2014-09-26 09:30,26,152,152.525,151.85,152.45,224
20150601|2014-09-26 10:00,26,152.45,152.975,152.3,152.725,426
20150601|2014-09-26 10:30,26,152.85,153.05,152.6,152.8,183
20150601|2014-09-26 11:00,26,152.8,153.325,152.35,152.5,323
20150601|2014-09-26 11:30,26,152.325,152.525,152.2,152.5,78
20150601|2014-09-26 12:00,26,152.45,152.9,152.45,152.9,26
20150601|2014-09-26 12:30,26,153.05,153.125,152.75,152.75,30
20150601|2014-09-26 13:00,26,152.75,152.875,152.625,152.625,50
20150601|2014-09-26 13:30,26,152.725,152.875,152.225,152.8,24
20150601|2014-09-29 09:00,29,152.3,152.725,151.95,152.4,114
20150601|2014-09-29 09:30,29,152.3,152.85,152.2,152.4,111
20150601|2014-09-29 10:00,29,152.375,152.5,152.25,152.375,38
20150601|2014-09-29 10:30,29,152.45,152.8,152.45,152.55,53
20150601|2014-09-29 11:00,29,152.45,153.25,152.45,153.075,103
20150601|2014-09-29 11:30,29,153.2,153.45,153,153.2,73
20150601|2014-09-29 12:00,29,153.275,153.775,153.2,153.775,102
20150601|2014-09-29 12:30,29,153.8,154.025,153.2,153.2,204
20150601|2014-09-29 13:00,29,153.175,153.225,153.15,153.2,60
20150601|2014-09-29 13:30,29,153.2,153.2,153.15,153.15,3
20150601|2014-09-29 14:00,29,153.175,153.2,153.175,153.2,7
20150601|2014-09-29 15:00,29,153.3,153.3,153.15,153.15,4
20150601|2014-09-29 17:00,30,153.475,153.625,153.375,153.425,6
20150601|2014-09-29 18:30,30,153.25,153.25,153.25,153.25,1
20150601|2014-09-29 19:00,30,153.375,153.4,153.375,153.4,2
20150601|2014-09-29 20:30,30,153.425,153.425,153.425,153.425,1
20150601|2014-09-29 21:00,30,153.475,153.475,153.425,153.425,2
20150601|2014-09-29 23:30,30,153.525,153.525,153.525,153.525,1
20150601|2014-09-30 02:30,30,153.475,153.475,153.475,153.475,1
20150601|2014-09-30 03:30,30,153.575,153.575,153.575,153.575,1
20150601|2014-09-30 07:00,30,153.575,153.725,153.575,153.6,11
20150601|2014-09-30 07:30,30,153.6,153.725,153.575,153.575,19
20150601|2014-09-30 08:00,30,153.6,153.6,153.35,153.35,42
20150601|2014-09-30 08:30,30,153.475,153.5,153.375,153.5,57
20150601|2014-09-30 09:00,30,153.5,153.5,152.775,153.175,349
20150601|2014-09-30 09:30,30,153.2,153.275,152.925,153.025,87
20150601|2014-09-30 10:00,30,153.075,153.15,152.875,153.075,98
20150601|2014-09-30 10:30,30,153.075,153.1,152.825,152.825,82
20150601|2014-09-30 11:00,30,152.75,152.9,152.725,152.75,123
20150601|2014-09-30 11:30,30,152.775,152.775,152.4,152.5,339
20150601|2014-09-30 12:00,30,152.5,152.675,152.275,152.475,338
20150601|2014-09-30 12:30,30,152.375,152.775,152.375,152.65,59
20150601|2014-09-30 13:00,30,152.625,152.625,152.175,152.4,41
20150601|2014-09-30 14:30,30,152.3,152.375,152.25,152.275,8
20150601|2014-09-30 15:30,30,152.35,152.5,152.325,152.5,10
20150601|2014-09-30 17:00,1,152.45,152.45,152.45,152.45,2
20150601|2014-09-30 17:30,1,152.575,152.575,152.575,152.575,2
20150601|2014-09-30 19:30,1,152.5,152.5,152.5,152.5,1
20150601|2014-09-30 22:30,1,152.6,152.6,152.6,152.6,1
20150601|2014-09-30 23:30,1,152.625,152.625,152.625,152.625,1
20150601|2014-10-01 00:00,1,152.625,152.625,152.625,152.625,1
20150601|2014-10-01 00:30,1,152.65,152.65,152.65,152.65,1
20150601|2014-10-01 01:30,1,152.65,152.65,152.65,152.65,1
20150601|2014-10-01 02:30,1,152.6,152.6,152.6,152.6,1
20150601|2014-10-01 06:00,1,152.55,152.55,152.55,152.55,2
20150601|2014-10-01 06:30,1,152.525,152.525,152.525,152.525,1
20150601|2014-10-01 07:00,1,152.55,152.7,152.55,152.625,9
20150601|2014-10-01 07:30,1,152.6,152.6,152.4,152.4,8
20150601|2014-10-01 08:00,1,152.4,152.4,152.3,152.35,106
20150601|2014-10-01 08:30,1,152.3,152.375,152.15,152.15,64
20150601|2014-10-01 09:00,1,152.275,152.6,152.075,152.5,331
20150601|2014-10-01 09:30,1,152.6,152.95,152.4,152.95,218
20150601|2014-10-01 10:00,1,152.95,152.95,152.425,152.675,250
20150601|2014-10-01 10:30,1,152.7,152.975,152.575,152.9,103
20150601|2014-10-01 11:00,1,152.975,153.075,152.825,152.975,104
20150601|2014-10-01 11:30,1,153.05,153.075,152.95,153.025,77
20150601|2014-10-01 12:00,1,153.075,153.225,153,153.2,132
20150601|2014-10-01 12:30,1,153.2,153.45,153.125,153.125,98
20150601|2014-10-01 13:00,1,153.175,153.175,152.9,152.9,96
20150601|2014-10-01 13:30,1,152.9,152.9,152.675,152.75,44
20150601|2014-10-01 14:00,1,152.75,152.775,152.725,152.775,19
20150601|2014-10-01 14:30,1,152.75,153,152.75,153,48
20150601|2014-10-01 15:00,1,153.025,153.025,153,153,19
20150601|2014-10-01 15:30,1,153,153,152.975,153,15
20150601|2014-10-01 17:30,2,153,153.425,153,153.4,11
20150601|2014-10-01 18:00,2,153.4,153.4,153.4,153.4,2
20150601|2014-10-01 18:30,2,153.4,153.4,153.375,153.375,9
20150601|2014-10-01 19:00,2,153.45,153.475,153.45,153.45,4
20150601|2014-10-01 20:00,2,153.375,153.375,153.375,153.375,4
20150601|2014-10-01 21:00,2,153.275,153.275,153.275,153.275,1
20150601|2014-10-01 21:30,2,153.325,153.325,153.325,153.325,1
20150601|2014-10-01 22:00,2,153.325,153.325,153.325,153.325,2
20150601|2014-10-01 22:30,2,153.3,153.3,153.3,153.3,1
20150601|2014-10-01 23:00,2,153.375,153.375,153.375,153.375,2
20150601|2014-10-01 23:30,2,153.35,153.4,153.35,153.4,2
20150601|2014-10-02 00:30,2,153.45,153.45,153.45,153.45,1
20150601|2014-10-02 01:00,2,153.35,153.375,153.35,153.375,4
20150601|2014-10-02 01:30,2,153.4,153.4,153.25,153.25,8
20150601|2014-10-02 03:00,2,153.375,153.425,153.375,153.425,10
20150601|2014-10-02 03:30,2,153.375,153.375,153.375,153.375,1
20150601|2014-10-02 04:00,2,153.425,153.45,153.425,153.45,5
20150601|2014-10-02 05:00,2,153.45,153.7,153.45,153.7,17
20150601|2014-10-02 05:30,2,153.725,153.75,153.7,153.7,15
20150601|2014-10-02 06:00,2,153.75,153.75,153.625,153.65,5
20150601|2014-10-02 06:30,2,153.625,153.725,153.525,153.7,11
20150601|2014-10-02 07:00,2,153.6,153.6,153.4,153.45,18
20150601|2014-10-02 07:30,2,153.35,153.475,153.1,153.1,29
20150601|2014-10-02 08:00,2,153.125,153.125,152.975,152.975,23
20150601|2014-10-02 08:30,2,153.175,153.6,153.15,153.55,54
20150601|2014-10-02 09:00,2,153.7,153.775,153.35,153.5,88
20150601|2014-10-02 09:30,2,153.5,153.5,152.75,153,348
20150601|2014-10-02 10:00,2,152.825,153.325,152.75,152.875,109
20150601|2014-10-02 10:30,2,152.875,152.925,152.6,152.6,71
20150601|2014-10-02 11:00,2,152.775,153.1,152.45,153.1,155
20150601|2014-10-02 11:30,2,153.125,153.15,152.825,152.95,90
20150601|2014-10-02 12:00,2,153.05,153.225,153.05,153.15,92
20150601|2014-10-02 12:30,2,153.375,153.375,153,153.3,196
20150601|2014-10-02 13:00,2,153.275,153.375,153.15,153.2,85
20150601|2014-10-02 13:30,2,153.325,153.325,153.175,153.175,13
20150601|2014-10-02 14:00,2,153.125,153.125,153.025,153.1,11
20150601|2014-10-02 14:30,2,153.05,153.25,153.05,153.2,38
20150601|2014-10-02 15:00,2,153.25,153.25,153.25,153.25,12
20150601|2014-10-02 15:30,2,153.275,153.4,153.275,153.3,13
20150601|2014-10-02 17:00,3,153.1,153.1,153.1,153.1,1
20150601|2014-10-02 17:30,3,153.475,153.5,153.475,153.5,2
20150601|2014-10-02 18:00,3,153.375,153.375,153.175,153.175,7
20150601|2014-10-02 19:00,3,153.375,153.45,153.375,153.425,6
20150601|2014-10-02 20:00,3,153.3,153.4,153.3,153.4,4
20150601|2014-10-02 21:00,3,153.425,153.425,153.325,153.325,2
20150601|2014-10-02 23:30,3,153.325,153.325,153.325,153.325,1
20150601|2014-10-03 00:30,3,153.4,153.4,153.4,153.4,1
20150601|2014-10-03 02:30,3,153.5,153.5,153.5,153.5,1
20150601|2014-10-03 03:00,3,153.5,153.5,153.5,153.5,1
20150601|2014-10-03 03:30,3,153.5,153.5,153.5,153.5,1
20150601|2014-10-03 04:00,3,153.5,153.55,153.5,153.55,7
20150601|2014-10-03 04:30,3,153.55,153.55,153.5,153.5,10
20150601|2014-10-03 05:00,3,153.55,153.625,153.55,153.625,4
20150601|2014-10-03 05:30,3,153.625,153.625,153.625,153.625,1
20150601|2014-10-03 06:00,3,153.7,153.7,153.7,153.7,1
20150601|2014-10-03 06:30,3,153.675,153.675,153.625,153.675,3
20150601|2014-10-03 07:00,3,153.725,153.825,153.675,153.775,8
20150601|2014-10-03 07:30,3,153.825,154.075,153.75,154,55
20150601|2014-10-03 08:00,3,153.975,154.15,153.825,154.05,30
20150601|2014-10-03 08:30,3,154.025,154.125,153.85,154,27
20150601|2014-10-03 09:00,3,153.875,153.925,153.325,153.525,96
20150601|2014-10-03 09:30,3,153.55,153.9,152.8,152.9,58
20150601|2014-10-03 10:00,3,152.9,153.15,152.825,152.925,115
20150601|2014-10-03 10:30,3,152.9,152.925,152.675,152.9,78
20150601|2014-10-03 11:00,3,152.95,153.075,152.85,152.975,43
20150601|2014-10-03 11:30,3,153,153.2,153,153.2,5
20150601|2014-10-03 12:00,3,153.2,153.3,153,153.1,42
20150601|2014-10-03 12:30,3,153.075,153.325,152.875,153.325,120
20150601|2014-10-03 13:00,3,153.35,153.375,152.95,153,108
20150601|2014-10-03 13:30,3,153.15,153.275,153.15,153.275,7
20150601|2014-10-06 09:00,6,153.375,153.9,153.025,153.85,192
20150601|2014-10-06 09:30,6,153.85,154.45,153.575,154.125,400
20150601|2014-10-06 10:00,6,154.25,154.425,154.2,154.375,125
20150601|2014-10-06 10:30,6,154.3,154.3,154.075,154.175,39
20150601|2014-10-06 11:00,6,154.125,154.15,153.8,153.85,87
20150601|2014-10-06 11:30,6,153.85,153.95,153.6,153.95,48
20150601|2014-10-06 12:00,6,153.975,154.1,153.975,154,106
20150601|2014-10-06 12:30,6,154.075,154.3,154.025,154.275,104
20150601|2014-10-06 13:00,6,154.25,154.3,154,154,58
20150601|2014-10-06 13:30,6,153.95,153.95,153.95,153.95,2
20150601|2014-10-06 14:00,6,154.025,154.05,153.975,153.975,3
20150601|2014-10-06 14:30,6,154.15,154.15,154.15,154.15,1
20150601|2014-10-06 15:00,6,154.125,154.2,154.05,154.2,31
20150601|2014-10-06 15:30,6,154.025,154.2,154.025,154.2,6
20150601|2014-10-06 18:00,7,154.325,154.45,154.325,154.45,10
20150601|2014-10-06 18:30,7,154.325,154.4,154.325,154.4,3
20150601|2014-10-06 19:00,7,154.35,154.35,154.35,154.35,3
20150601|2014-10-06 19:30,7,154.5,154.5,154.4,154.5,3
20150601|2014-10-06 20:00,7,154.55,154.55,154.55,154.55,1
20150601|2014-10-06 20:30,7,154.55,154.55,154.525,154.525,2
20150601|2014-10-06 21:00,7,154.625,154.675,154.625,154.65,4
20150601|2014-10-06 21:30,7,154.575,154.575,154.575,154.575,2
20150601|2014-10-06 22:00,7,154.575,154.675,154.575,154.675,4
20150601|2014-10-06 22:30,7,154.675,154.675,154.675,154.675,1
20150601|2014-10-06 23:00,7,154.675,154.675,154.675,154.675,1
20150601|2014-10-06 23:30,7,154.7,154.725,154.7,154.725,2
20150601|2014-10-07 00:30,7,154.7,154.7,154.7,154.7,1
20150601|2014-10-07 01:30,7,154.7,154.7,154.7,154.7,1
20150601|2014-10-07 02:00,7,154.725,154.725,154.725,154.725,1
20150601|2014-10-07 02:30,7,154.725,154.725,154.725,154.725,1
20150601|2014-10-07 04:00,7,154.725,154.725,154.725,154.725,1
20150601|2014-10-07 05:30,7,154.7,154.7,154.7,154.7,1
20150601|2014-10-07 06:30,7,154.65,154.65,154.65,154.65,1
20150601|2014-10-07 07:00,7,154.7,154.775,154.575,154.775,16
20150601|2014-10-07 07:30,7,154.7,154.775,154.675,154.775,4
20150601|2014-10-07 08:00,7,154.775,155.1,154.75,155.075,48
20150601|2014-10-07 08:30,7,155.075,155.675,155,155.45,229
20150601|2014-10-07 09:00,7,155.5,155.85,155.2,155.6,267
20150601|2014-10-07 09:30,7,155.725,156,155.475,155.9,120
20150601|2014-10-07 10:00,7,155.85,156,155.75,155.975,115
20150601|2014-10-07 10:30,7,155.975,156.075,155.925,156.05,132
20150601|2014-10-07 11:00,7,156.05,156.4,155.925,156.4,156
20150601|2014-10-07 11:30,7,156.325,156.9,156.225,156.45,169
20150601|2014-10-07 12:00,7,156.575,156.875,155.8,155.8,117
20150601|2014-10-07 12:30,7,155.8,156.2,155.675,156.2,265
20150601|2014-10-07 13:00,7,156.25,156.4,156.225,156.225,159
20150601|2014-10-07 13:30,7,156.225,156.275,156.225,156.225,7
20150601|2014-10-07 14:00,7,156.225,156.225,156.225,156.225,9
20150601|2014-10-07 14:30,7,156.375,156.45,156.375,156.4,17
20150601|2014-10-07 15:00,7,156.45,156.475,156.3,156.325,6
20150601|2014-10-07 15:30,7,156.275,156.35,156.2,156.35,4
20150601|2014-10-07 17:00,8,156.5,156.55,156.5,156.55,11
20150601|2014-10-07 17:30,8,156.475,156.475,156.475,156.475,1
20150601|2014-10-07 18:30,8,156.35,156.35,156.35,156.35,1
20150601|2014-10-07 19:30,8,156.475,156.475,156.475,156.475,1
20150601|2014-10-07 20:30,8,156.475,156.475,156.35,156.35,9
20150601|2014-10-07 21:00,8,156.475,156.475,156.475,156.475,1
20150601|2014-10-07 22:00,8,156.6,156.6,156.6,156.6,1
20150601|2014-10-08 00:00,8,156.35,156.35,156.35,156.35,3
20150601|2014-10-08 05:30,8,156.35,156.35,156.35,156.35,1
20150601|2014-10-08 07:00,8,156.575,156.75,156.575,156.6,29
20150601|2014-10-08 07:30,8,156.675,156.675,156.55,156.55,4
20150601|2014-10-08 08:00,8,156.7,156.875,156.5,156.65,18
20150601|2014-10-08 08:30,8,156.7,156.975,156.65,156.9,41
20150601|2014-10-08 09:00,8,156.85,156.875,156.1,156.325,186
20150601|2014-10-08 09:30,8,156.375,156.45,155.95,156.4,147
20150601|2014-10-08 10:00,8,156.4,156.8,156.4,156.45,179
20150601|2014-10-08 10:30,8,156.7,156.7,156.45,156.6,43
20150601|2014-10-08 11:00,8,156.725,157.025,156.65,156.975,195
20150601|2014-10-08 11:30,8,157.025,157.225,156.75,156.775,74
20150601|2014-10-08 12:00,8,156.75,156.85,156.45,156.8,112
20150601|2014-10-08 12:30,8,156.8,157.375,156.75,157.35,426
20150601|2014-10-08 13:00,8,157.325,157.575,157.325,157.525,102
20150601|2014-10-08 13:30,8,157.55,157.625,157.5,157.5,14
20150601|2014-10-08 14:30,8,157.55,157.55,157.55,157.55,11
20150601|2014-10-08 15:00,8,157.55,157.725,157.55,157.65,29
20150601|2014-10-08 15:30,8,157.675,157.75,157.675,157.725,16
20150601|2014-10-08 17:00,9,157.475,157.75,157.475,157.75,7
20150601|2014-10-08 17:30,9,157.925,157.925,157.8,157.8,6
20150601|2014-10-08 18:00,9,157.875,157.875,157.875,157.875,1
20150601|2014-10-08 18:30,9,157.95,157.975,157.95,157.975,4
20150601|2014-10-08 19:00,9,158,158.05,158,158.05,25
20150601|2014-10-08 19:30,9,158.025,158.025,158.025,158.025,4
20150601|2014-10-08 20:00,9,158.025,158.025,158.025,158.025,6
20150601|2014-10-08 20:30,9,158.025,158.025,158.025,158.025,3
20150601|2014-10-08 21:30,9,158.025,158.1,158.025,158.1,7
20150601|2014-10-08 22:00,9,158.025,158.025,158.025,158.025,5
20150601|2014-10-08 23:00,9,158.1,158.1,158.1,158.1,8
20150601|2014-10-08 23:30,9,158.1,158.1,158.1,158.1,10
20150601|2014-10-09 01:00,9,158.2,158.2,158.2,158.2,6
20150601|2014-10-09 02:00,9,158.2,158.25,158.2,158.25,9
20150601|2014-10-09 02:30,9,158.25,158.275,158.25,158.25,3
20150601|2014-10-09 03:00,9,158.25,158.25,158.225,158.25,15
20150601|2014-10-09 03:30,9,158.25,158.25,158.25,158.25,9
20150601|2014-10-09 04:00,9,158.25,158.25,158.175,158.2,13
20150601|2014-10-09 04:30,9,158.225,158.275,158.225,158.275,6
20150601|2014-10-09 05:00,9,158.325,158.325,158.25,158.25,4
20150601|2014-10-09 05:30,9,158.275,158.275,158.25,158.25,4
20150601|2014-10-09 06:30,9,158.25,158.325,158.25,158.25,23
20150601|2014-10-09 07:00,9,158.25,158.275,158.175,158.25,29
20150601|2014-10-09 07:30,9,158.2,158.3,158.125,158.3,41
20150601|2014-10-09 08:00,9,158.3,158.4,158.2,158.275,62
20150601|2014-10-09 08:30,9,158.275,158.35,158.2,158.25,74
20150601|2014-10-09 09:00,9,158.225,158.4,157.8,158.225,138
20150601|2014-10-09 09:30,9,158.25,158.725,158.25,158.725,199
20150601|2014-10-09 10:00,9,158.675,158.8,158.575,158.65,182
20150601|2014-10-09 10:30,9,158.7,158.7,158.425,158.475,97
20150601|2014-10-09 11:00,9,158.45,158.6,158.35,158.35,106
20150601|2014-10-09 11:30,9,158.35,158.5,156.975,157.025,353
20150601|2014-10-09 12:00,9,157.05,157.45,156.5,157.2,183
20150601|2014-10-09 12:30,9,157.2,157.85,156.725,157.225,294
20150601|2014-10-09 13:00,9,157.25,157.3,155.875,156.1,240
20150601|2014-10-09 13:30,9,156.025,156.025,155.725,155.775,76
20150601|2014-10-09 14:00,9,155.525,156.05,155.2,155.75,33
20150601|2014-10-09 14:30,9,155.425,155.6,155.425,155.575,30
20150601|2014-10-09 15:00,9,155.575,155.8,155.5,155.775,230
20150601|2014-10-09 15:30,9,155.725,156.075,155.65,155.825,88
20150601|2014-10-09 17:00,10,156.225,156.475,156.1,156.325,69
20150601|2014-10-09 17:30,10,156.5,157.05,156.5,156.975,51
20150601|2014-10-09 18:00,10,157,157.1,156.8,156.825,47
20150601|2014-10-09 18:30,10,157.05,157.1,157.025,157.025,16
20150601|2014-10-09 19:00,10,157.075,157.075,156.775,156.9,31
20150601|2014-10-09 19:30,10,157.15,157.15,157.075,157.125,6
20150601|2014-10-09 20:00,10,157.025,157.125,157.025,157.125,21
20150601|2014-10-09 20:30,10,157.125,157.125,156.775,156.775,22
20150601|2014-10-09 21:00,10,156.825,156.825,156.825,156.825,2
20150601|2014-10-09 21:30,10,156.825,156.825,156.8,156.8,2
20150601|2014-10-09 22:30,10,156.8,156.8,156.775,156.775,4
20150601|2014-10-10 01:30,10,156.5,156.5,156.5,156.5,1
20150601|2014-10-10 05:30,10,156.325,156.325,156.325,156.325,1
20150601|2014-10-10 06:00,10,156.325,156.325,156.275,156.325,7
20150601|2014-10-10 06:30,10,156.275,156.275,156.275,156.275,5
20150601|2014-10-10 07:00,10,156.275,156.4,156.275,156.4,4
20150601|2014-10-10 07:30,10,156.4,156.4,155.825,156.25,24
20150601|2014-10-10 08:00,10,156.175,156.175,156.1,156.15,12
20150601|2014-10-10 08:30,10,156.25,156.325,155.95,156.2,52
20150601|2014-10-10 09:00,10,156.1,156.15,155.3,155.3,278
20150601|2014-10-10 09:30,10,155.4,155.6,155.3,155.325,76
20150601|2014-10-10 10:00,10,155.3,155.325,155.075,155.1,257
20150601|2014-10-10 10:30,10,155.1,155.225,154.65,154.725,154
20150601|2014-10-10 11:00,10,154.75,155.025,154.55,155.025,190
20150601|2014-10-10 11:30,10,155.2,155.275,155.1,155.275,45
20150601|2014-10-10 12:00,10,155.275,155.8,155.25,155.725,152
20150601|2014-10-10 12:30,10,155.7,156.35,155.5,156.275,181
20150601|2014-10-10 13:00,10,156.325,156.7,156.325,156.7,269
20150601|2014-10-10 13:30,10,156.675,156.675,156.45,156.55,48
20150601|2014-10-13 09:00,13,156.475,157.3,156.475,157.3,508
20150601|2014-10-13 09:30,13,157.325,157.325,156.925,157.3,141
20150601|2014-10-13 10:00,13,157.35,157.4,157.025,157.05,38
20150601|2014-10-13 10:30,13,157.075,157.2,156.975,157.175,18
20150601|2014-10-13 11:00,13,157.075,157.2,157,157.175,36
20150601|2014-10-13 11:30,13,157.225,157.5,157.225,157.45,40
20150601|2014-10-13 12:00,13,157.55,157.625,157.4,157.625,107
20150601|2014-10-13 12:30,13,157.625,157.8,157.5,157.75,104
20150601|2014-10-13 13:00,13,157.775,158,157.725,158,177
20150601|2014-10-13 13:30,13,158.05,158.075,157.95,157.95,10
20150601|2014-10-13 14:00,13,157.9,157.9,157.9,157.9,9
20150601|2014-10-13 14:30,13,157.8,157.8,157.65,157.65,4
20150601|2014-10-13 15:00,13,157.6,157.6,157.5,157.5,2
20150601|2014-10-13 15:30,13,157.475,157.475,157.475,157.475,1
20150601|2014-10-13 19:30,14,157.5,157.525,157.5,157.525,4
20150601|2014-10-13 22:00,14,157.875,157.875,157.875,157.875,3
20150601|2014-10-14 00:00,14,157.875,157.875,157.775,157.775,3
20150601|2014-10-14 01:30,14,157.75,157.75,157.75,157.75,1
20150601|2014-10-14 07:00,14,157.8,157.9,157.775,157.775,22
20150601|2014-10-14 07:30,14,157.9,157.9,157.575,157.575,15
20150601|2014-10-14 08:00,14,157.575,157.775,157.55,157.55,16
20150601|2014-10-14 08:30,14,157.525,157.65,157.45,157.575,28
20150601|2014-10-14 09:00,14,157.6,157.675,156.95,156.95,251
20150601|2014-10-14 09:30,14,156.95,157.125,156.625,156.7,79
20150601|2014-10-14 10:00,14,156.6,156.6,156.1,156.25,110
20150601|2014-10-14 10:30,14,156.075,156.275,155.525,155.575,206
20150601|2014-10-14 11:00,14,155.525,155.525,154.9,155.375,216
20150601|2014-10-14 11:30,14,155.275,155.475,155.2,155.25,95
20150601|2014-10-14 12:00,14,155.2,155.225,155.15,155.175,18
20150601|2014-10-14 12:30,14,155.15,155.175,154.9,154.9,59
20150601|2014-10-14 13:00,14,154.9,155,154.9,154.9,35
20150601|2014-10-14 14:30,14,154.9,154.925,154.9,154.925,14
20150601|2014-10-14 15:00,14,154.975,155.4,154.975,155.4,67
20150601|2014-10-14 15:30,14,155.4,155.5,155.4,155.5,57
20150601|2014-10-14 17:00,15,155.5,155.5,155.5,155.5,1
20150601|2014-10-14 17:30,15,155.375,155.375,155.375,155.375,1
20150601|2014-10-14 18:00,15,155.5,155.5,155.5,155.5,5
20150601|2014-10-14 18:30,15,155.5,155.5,155.5,155.5,5
20150601|2014-10-14 19:30,15,155.325,155.325,155.325,155.325,1
20150601|2014-10-14 20:30,15,155.375,155.375,155.275,155.275,3
20150601|2014-10-14 21:00,15,155.4,155.4,155.4,155.4,4
20150601|2014-10-14 23:30,15,155.525,155.525,155.525,155.525,1
20150601|2014-10-15 00:00,15,155.45,155.45,155.45,155.45,2
20150601|2014-10-15 01:00,15,155.45,155.45,155.375,155.375,4
20150601|2014-10-15 02:00,15,155.45,155.5,155.45,155.5,4
20150601|2014-10-15 03:00,15,155.475,155.475,155.475,155.475,2
20150601|2014-10-15 05:30,15,155.45,155.45,155.45,155.45,3
20150601|2014-10-15 06:00,15,155.45,155.475,155.45,155.45,17
20150601|2014-10-15 06:30,15,155.45,155.45,155.325,155.325,2
20150601|2014-10-15 07:00,15,155.375,155.4,154.65,154.65,29
20150601|2014-10-15 07:30,15,154.6,154.65,154.35,154.45,32
20150601|2014-10-15 08:00,15,154.35,154.8,154.25,154.5,38
20150601|2014-10-15 08:30,15,154.525,154.55,153.975,154.075,160
20150601|2014-10-15 09:00,15,154.05,154.1,153.875,153.9,259
20150601|2014-10-15 09:30,15,153.9,153.9,153.025,153.025,254
20150601|2014-10-15 10:00,15,153.025,153.65,153.025,153.575,104
20150601|2014-10-15 10:30,15,153.525,154.55,153.45,154.55,335
20150601|2014-10-15 11:00,15,154.6,154.65,153.525,153.55,60
20150601|2014-10-15 11:30,15,153.55,154.15,153.55,153.75,89
20150601|2014-10-15 12:00,15,153.75,153.75,152.5,152.65,205
20150601|2014-10-15 12:30,15,152.7,152.875,152.175,152.175,98
20150601|2014-10-15 13:00,15,152.1,152.1,151.9,152.05,34
20150601|2014-10-15 13:30,15,151.9,151.925,151.9,151.925,2
20150601|2014-10-15 14:00,15,151.9,151.9,151.9,151.9,3
20150601|2014-10-15 14:30,15,151.9,151.9,151.9,151.9,37
20150601|2014-10-15 15:00,15,152.1,152.45,152.1,152.45,11
20150601|2014-10-15 17:00,16,152.65,152.65,152.6,152.6,5
20150601|2014-10-15 17:30,16,152.55,152.55,152.45,152.45,3
20150601|2014-10-15 19:00,16,152.4,152.4,152.4,152.4,1
20150601|2014-10-15 20:00,16,152.6,152.6,152.6,152.6,5
20150601|2014-10-15 21:00,16,152.7,152.75,152.7,152.75,55
20150601|2014-10-16 02:00,16,153.05,153.05,153.05,153.05,2
20150601|2014-10-16 02:30,16,153.05,153.1,153.05,153.05,6
20150601|2014-10-16 03:00,16,153.05,153.05,152.825,152.825,30
20150601|2014-10-16 04:00,16,152.775,152.775,152.75,152.75,11
20150601|2014-10-16 04:30,16,152.725,152.725,152.725,152.725,1
20150601|2014-10-16 05:00,16,152.7,152.7,152.7,152.7,1
20150601|2014-10-16 06:00,16,152.6,152.6,152.6,152.6,1
20150601|2014-10-16 06:30,16,152.15,152.225,152.15,152.225,13
20150601|2014-10-16 07:00,16,152.225,152.45,152.225,152.45,38
20150601|2014-10-16 07:30,16,152.525,152.65,152.075,152.075,12
20150601|2014-10-16 08:00,16,152.225,152.5,152.225,152.5,47
20150601|2014-10-16 08:30,16,152.55,152.925,152.5,152.925,33
20150601|2014-10-16 09:00,16,152.85,153,152.5,152.775,83
20150601|2014-10-16 09:30,16,152.65,152.675,152.5,152.5,56
20150601|2014-10-16 10:00,16,152.525,152.825,152.5,152.725,87
20150601|2014-10-16 10:30,16,152.7,153.15,152.625,152.975,67
20150601|2014-10-16 11:00,16,153.025,153.05,152.9,153.05,69
20150601|2014-10-16 11:30,16,153.075,153.6,152.9,153.45,69
20150601|2014-10-16 12:00,16,153.525,153.8,153.3,153.8,97
20150601|2014-10-16 12:30,16,153.825,154.1,153.575,154.05,69
20150601|2014-10-16 13:00,16,154.125,154.125,153.175,153.5,194
20150601|2014-10-16 13:30,16,153.45,153.575,153.425,153.475,10
20150601|2014-10-16 14:00,16,153.4,153.4,153.25,153.325,7
20150601|2014-10-16 14:30,16,153.425,153.425,153.4,153.425,5
20150601|2014-10-16 15:00,16,153.5,153.5,153.5,153.5,1
20150601|2014-10-16 15:30,16,153.35,153.375,153.325,153.375,6
20150601|2014-10-16 17:00,17,153.175,153.225,153,153,10
20150601|2014-10-16 19:00,17,152.9,152.9,152.9,152.9,1
20150601|2014-10-16 20:00,17,152.65,152.65,152.65,152.65,3
20150601|2014-10-16 20:30,17,152.575,152.575,152.575,152.575,2
20150601|2014-10-16 21:00,17,152.6,152.6,152.6,152.6,12
20150601|2014-10-16 21:30,17,152.375,152.375,152.35,152.35,8
20150601|2014-10-16 22:30,17,152.525,152.525,152.5,152.5,3
20150601|2014-10-16 23:00,17,152.5,152.5,152.5,152.5,6
20150601|2014-10-16 23:30,17,152.6,152.6,152.6,152.6,2
20150601|2014-10-17 00:00,17,152.625,152.625,152.625,152.625,1
20150601|2014-10-17 00:30,17,152.6,152.6,152.6,152.6,2
20150601|2014-10-17 06:30,17,152.475,152.5,152.475,152.5,7
20150601|2014-10-17 07:30,17,153,153.45,152.675,153.1,19
20150601|2014-10-17 08:00,17,153.1,153.1,153,153,5
20150601|2014-10-17 08:30,17,153.05,153.15,152.9,152.9,14
20150601|2014-10-17 09:00,17,152.9,153,152.475,152.95,77
20150601|2014-10-17 09:30,17,153.05,153.15,152.8,153.05,136
20150601|2014-10-17 10:00,17,153,153,152.75,152.875,44
20150601|2014-10-17 10:30,17,152.8,152.875,152.575,152.625,59
20150601|2014-10-17 11:00,17,152.625,152.75,152.475,152.5,68
20150601|2014-10-17 11:30,17,152.6,152.925,152.575,152.925,64
20150601|2014-10-17 12:00,17,152.925,152.925,152.5,152.5,79
20150601|2014-10-17 12:30,17,152.65,152.85,152.5,152.825,104
20150601|2014-10-17 13:00,17,152.875,152.975,152.825,152.9,22
20150601|2014-10-17 13:30,17,152.9,152.95,152.9,152.95,5
20150601|2014-10-20 09:00,20,153.675,154.75,153.325,154.525,290
20150601|2014-10-20 09:30,20,154.525,155.45,154.4,154.7,135
20150601|2014-10-20 10:00,20,154.7,154.7,154.45,154.65,75
20150601|2014-10-20 10:30,20,154.625,154.7,154.375,154.425,34
20150601|2014-10-20 11:00,20,154.575,154.875,154.5,154.75,93
20150601|2014-10-20 11:30,20,154.85,155,154.8,155,60
20150601|2014-10-20 12:00,20,154.875,154.95,154.75,154.9,43
20150601|2014-10-20 12:30,20,154.775,154.775,154.45,154.75,96
20150601|2014-10-20 13:00,20,154.75,154.775,154.525,154.675,65
20150601|2014-10-20 13:30,20,154.675,154.775,154.675,154.75,11
20150601|2014-10-20 14:00,20,154.775,154.8,154.7,154.7,6
20150601|2014-10-20 14:30,20,154.775,154.8,154.525,154.55,40
20150601|2014-10-20 15:00,20,154.575,154.6,154.525,154.6,9
20150601|2014-10-20 15:30,20,154.4,154.45,154.325,154.325,22
20150601|2014-10-20 17:00,21,154.375,154.375,154.3,154.3,5
20150601|2014-10-20 17:30,21,154.25,154.275,154.225,154.275,6
20150601|2014-10-20 18:00,21,154.275,154.275,154.275,154.275,3
20150601|2014-10-20 18:30,21,154.225,154.225,154.225,154.225,1
20150601|2014-10-20 19:00,21,154.275,154.3,154.275,154.3,10
20150601|2014-10-20 21:30,21,154.475,154.475,154.475,154.475,1
20150601|2014-10-20 22:30,21,154.6,154.6,154.6,154.6,2
20150601|2014-10-20 23:30,21,154.7,154.7,154.7,154.7,15
20150601|2014-10-21 05:00,21,154.55,154.575,154.55,154.55,3
20150601|2014-10-21 05:30,21,154.625,154.625,154.625,154.625,2
20150601|2014-10-21 06:00,21,154.55,154.55,154.5,154.5,4
20150601|2014-10-21 07:00,21,154.45,154.45,154.45,154.45,12
20150601|2014-10-21 07:30,21,154.45,154.45,153.975,153.975,25
20150601|2014-10-21 08:00,21,154.025,154.025,153.9,154,44
20150601|2014-10-21 08:30,21,153.95,154.375,153.825,154.275,144
20150601|2014-10-21 09:00,21,154.375,154.95,154.35,154.825,105
20150601|2014-10-21 09:30,21,154.9,155.75,154.9,155.425,315
20150601|2014-10-21 10:00,21,155.375,155.425,154.6,154.9,130
20150601|2014-10-21 10:30,21,154.925,154.975,154.4,154.725,111
20150601|2014-10-21 11:00,21,154.75,154.75,154.15,154.475,87
20150601|2014-10-21 11:30,21,154.475,154.525,153.9,154.025,168
20150601|2014-10-21 12:00,21,153.925,154.225,153.5,153.7,270
20150601|2014-10-21 12:30,21,153.85,154.4,153.85,154.4,99
20150601|2014-10-21 13:00,21,154.4,154.425,153.85,154,154
20150601|2014-10-21 13:30,21,153.9,153.95,153.85,153.95,16
20150601|2014-10-21 14:30,21,154,154,154,154,1
20150601|2014-10-21 15:30,21,153.875,153.875,153.65,153.8,18
20150601|2014-10-21 17:00,22,154,154,153.875,154,5
20150601|2014-10-21 17:30,22,153.725,153.725,153.7,153.7,2
20150601|2014-10-21 18:00,22,153.875,153.875,153.875,153.875,2
20150601|2014-10-21 18:30,22,153.85,153.85,153.825,153.825,3
20150601|2014-10-21 19:00,22,153.875,153.9,153.775,153.775,3
20150601|2014-10-21 20:30,22,153.95,153.95,153.95,153.95,2
20150601|2014-10-21 21:00,22,153.95,153.95,153.85,153.85,2
20150601|2014-10-21 21:30,22,153.8,153.8,153.8,153.8,1
20150601|2014-10-21 23:30,22,153.85,153.85,153.85,153.85,3
20150601|2014-10-22 03:00,22,153.825,153.825,153.825,153.825,2
20150601|2014-10-22 03:30,22,153.85,153.85,153.8,153.8,2
20150601|2014-10-22 04:30,22,153.9,153.9,153.9,153.9,1
20150601|2014-10-22 05:30,22,153.9,153.95,153.9,153.95,4
20150601|2014-10-22 06:30,22,154.2,154.225,154.025,154.025,19
20150601|2014-10-22 07:00,22,154,154,153.75,153.85,34
20150601|2014-10-22 07:30,22,153.825,154.475,153.775,154.475,14
20150601|2014-10-22 08:00,22,154.475,154.825,154.35,154.625,61
20150601|2014-10-22 08:30,22,154.55,154.625,154.25,154.475,24
20150601|2014-10-22 09:00,22,154.55,155,154.5,154.9,106
20150601|2014-10-22 09:30,22,154.8,154.95,154.775,154.95,33
20150601|2014-10-22 10:00,22,154.95,154.95,154.475,154.675,133
20150601|2014-10-22 10:30,22,154.65,154.8,154.475,154.8,51
20150601|2014-10-22 11:00,22,154.775,154.875,154.75,154.875,41
20150601|2014-10-22 11:30,22,154.9,155,154.8,154.8,68
20150601|2014-10-22 12:00,22,154.9,155,154.75,154.85,84
20150601|2014-10-22 12:30,22,154.85,155.15,154.85,155.025,190
20150601|2014-10-22 13:00,22,155.075,155.15,154.925,155.025,44
20150601|2014-10-22 13:30,22,154.975,154.975,154.9,154.9,5
20150601|2014-10-22 14:00,22,154.95,155,154.925,155,15
20150601|2014-10-22 14:30,22,154.975,155.15,154.975,155.15,21
20150601|2014-10-22 15:00,22,155.125,155.225,155.125,155.15,16
20150601|2014-10-22 15:30,22,155.225,155.3,155.1,155.225,23
20150601|2014-10-22 17:00,23,155.4,155.45,155.375,155.45,21
20150601|2014-10-22 17:30,23,155.45,155.45,155.45,155.45,2
20150601|2014-10-22 18:30,23,155.475,155.5,155.475,155.5,6
20150601|2014-10-22 19:00,23,155.45,155.45,155.45,155.45,4
20150601|2014-10-22 19:30,23,155.45,155.45,155.45,155.45,3
20150601|2014-10-22 20:00,23,155.45,155.45,155.45,155.45,8
20150601|2014-10-22 20:30,23,155.45,155.5,155.45,155.5,3
20150601|2014-10-22 21:00,23,155.45,155.45,155.45,155.45,1
20150601|2014-10-22 21:30,23,155.45,155.45,155.4,155.4,3
20150601|2014-10-22 23:00,23,155.4,155.4,155.4,155.4,1
20150601|2014-10-23 01:30,23,155.5,155.5,155.5,155.5,1
20150601|2014-10-23 02:00,23,155.475,155.475,155.475,155.475,5
20150601|2014-10-23 02:30,23,155.5,155.5,155.5,155.5,3
20150601|2014-10-23 03:00,23,155.475,155.5,155.475,155.5,3
20150601|2014-10-23 04:30,23,155.5,155.5,155.5,155.5,59
20150601|2014-10-23 05:00,23,155.5,155.55,155.5,155.525,9
20150601|2014-10-23 05:30,23,155.525,155.525,155.475,155.475,17
20150601|2014-10-23 06:00,23,155.475,155.475,155.475,155.475,24
20150601|2014-10-23 06:30,23,155.475,155.5,155.475,155.5,3
20150601|2014-10-23 07:00,23,155.525,155.625,155.525,155.625,3
20150601|2014-10-23 07:30,23,155.55,155.625,155.55,155.575,14
20150601|2014-10-23 08:00,23,155.575,155.925,155.575,155.925,76
20150601|2014-10-23 08:30,23,155.825,155.95,155.7,155.95,61
20150601|2014-10-23 09:00,23,155.925,156,155.65,155.7,250
20150601|2014-10-23 09:30,23,155.6,155.825,155.35,155.375,126
20150601|2014-10-23 10:00,23,155.4,155.65,155.35,155.5,66
20150601|2014-10-23 10:30,23,155.375,155.625,155.25,155.525,92
20150601|2014-10-23 11:00,23,155.725,155.75,155.6,155.7,35
20150601|2014-10-23 11:30,23,155.75,155.775,155.675,155.775,79
20150601|2014-10-23 12:00,23,155.8,156,155.65,155.9,53
20150601|2014-10-23 12:30,23,155.8,156.225,155.8,156.2,212
20150601|2014-10-23 13:00,23,156.2,156.2,155.875,156.2,89
20150601|2014-10-23 13:30,23,156.225,156.4,156.1,156.225,69
20150601|2014-10-23 14:00,23,156.4,156.5,156.225,156.225,50
20150601|2014-10-23 14:30,23,156.3,156.3,156.075,156.15,16
20150601|2014-10-23 15:00,23,156.15,156.15,156.125,156.125,2
20150601|2014-10-23 15:30,23,156.1,156.225,155.975,156.075,22
20150601|2014-10-23 17:00,24,156.2,156.2,156.2,156.2,3
20150601|2014-10-23 17:30,24,156.45,156.5,156.45,156.5,2
20150601|2014-10-23 18:00,24,156.225,156.225,156.225,156.225,1
20150601|2014-10-23 19:00,24,156.475,156.5,156.475,156.5,3
20150601|2014-10-23 19:30,24,156.5,156.5,156.5,156.5,8
20150601|2014-10-23 20:00,24,156.4,156.5,156.4,156.5,4
20150601|2014-10-23 20:30,24,156.25,156.25,156.025,156.2,6
20150601|2014-10-23 21:00,24,156.2,156.2,156.025,156.025,4
20150601|2014-10-23 21:30,24,156.05,156.05,156.05,156.05,1
20150601|2014-10-24 01:00,24,156.075,156.075,156.075,156.075,1
20150601|2014-10-24 02:30,24,156.1,156.1,156.1,156.1,1
20150601|2014-10-24 04:30,24,156.15,156.15,156.15,156.15,1
20150601|2014-10-24 05:00,24,156.125,156.4,156.125,156.4,10
20150601|2014-10-24 05:30,24,156.35,156.35,156.05,156.05,7
20150601|2014-10-24 06:00,24,156.075,156.075,155.975,156,5
20150601|2014-10-24 06:30,24,156.125,156.15,156.1,156.125,4
20150601|2014-10-24 07:00,24,156.175,156.175,156.1,156.1,4
20150601|2014-10-24 07:30,24,155.9,156.075,155.8,156.075,10
20150601|2014-10-24 08:00,24,156.075,156.45,156.075,156.45,9
20150601|2014-10-24 08:30,24,156.35,156.5,156.1,156.45,81
20150601|2014-10-24 09:00,24,156.475,156.5,156.125,156.3,316
20150601|2014-10-24 09:30,24,156.3,156.375,156.05,156.05,146
20150601|2014-10-24 10:00,24,156.025,156.175,155.8,155.8,76
20150601|2014-10-24 10:30,24,155.8,155.95,155.7,155.8,42
20150601|2014-10-24 11:00,24,155.725,155.8,155.55,155.75,50
20150601|2014-10-24 11:30,24,155.675,155.75,154.025,154.275,186
20150601|2014-10-24 12:00,24,154.25,154.55,154,154.15,94
20150601|2014-10-24 12:30,24,154.275,154.6,154.175,154.425,122
20150601|2014-10-24 13:00,24,154.525,154.55,154.275,154.5,86
20150601|2014-10-24 13:30,24,154.575,154.85,154.575,154.75,21
20150601|2014-10-27 09:00,27,154.8,155.325,154.25,155.2,105
20150601|2014-10-27 09:30,27,155.175,155.45,155.025,155.45,34
20150601|2014-10-27 10:00,27,155.55,155.75,155.35,155.65,203
20150601|2014-10-27 10:30,27,155.625,156,155.5,155.8,49
20150601|2014-10-27 11:00,27,155.875,156,155.6,155.6,36
20150601|2014-10-27 11:30,27,155.5,155.65,155.25,155.325,43
20150601|2014-10-27 12:00,27,155.65,155.65,155.425,155.5,15
20150601|2014-10-27 12:30,27,155.5,155.925,155.475,155.925,90
20150601|2014-10-27 13:00,27,155.85,156,155.825,156,24
20150601|2014-10-27 13:30,27,155.95,155.975,155.9,155.9,5
20150601|2014-10-27 14:00,27,155.925,155.925,155.7,155.7,38
20150601|2014-10-27 14:30,27,155.65,155.7,155.575,155.7,10
20150601|2014-10-27 15:00,27,155.5,155.5,155.5,155.5,2
20150601|2014-10-27 15:30,27,155.65,155.65,155.5,155.5,5
20150601|2014-10-28 08:00,28,155.7,155.7,155.375,155.375,11
20150601|2014-10-28 08:30,28,155.375,155.375,155.05,155.1,89
20150601|2014-10-28 09:00,28,155.2,155.25,154.525,155.025,115
20150601|2014-10-28 09:30,28,155.075,155.425,154.925,155.025,97
20150601|2014-10-28 10:00,28,154.925,154.975,154.55,154.75,98
20150601|2014-10-28 10:30,28,154.65,155.275,154.65,155.15,127
20150601|2014-10-28 11:00,28,155.15,155.3,155.1,155.175,36
20150601|2014-10-28 11:30,28,155.125,155.225,155.125,155.2,13
20150601|2014-10-28 12:00,28,155.2,155.4,155.2,155.4,51
20150601|2014-10-28 12:30,28,155.4,155.55,155.325,155.475,86
20150601|2014-10-28 13:00,28,155.425,155.575,155.425,155.5,90
20150601|2014-10-28 13:30,28,155.475,155.475,155.45,155.475,6
20150601|2014-10-28 15:00,28,155.375,155.4,155.375,155.4,3
20150601|2014-10-28 15:30,28,155.35,155.35,155.35,155.35,2
20150601|2014-10-29 08:00,29,155.35,155.725,154.625,155.05,76
20150601|2014-10-29 08:30,29,155.2,155.2,154.85,154.95,42
20150601|2014-10-29 09:00,29,155,155.35,154.825,155.05,118
20150601|2014-10-29 09:30,29,155.025,155.525,155.025,155.375,95
20150601|2014-10-29 10:00,29,155.525,155.675,155.2,155.475,153
20150601|2014-10-29 10:30,29,155.55,155.75,155.275,155.325,78
20150601|2014-10-29 11:00,29,155.3,155.4,155.075,155.25,60
20150601|2014-10-29 11:30,29,155.25,155.3,155.075,155.075,73
20150601|2014-10-29 12:00,29,154.925,154.95,154.275,154.725,152
20150601|2014-10-29 12:30,29,154.675,155.05,154.55,155.025,149
20150601|2014-10-29 13:00,29,155.025,155.025,154.675,154.75,59
20150601|2014-10-29 13:30,29,154.85,154.875,154.85,154.875,4
20150601|2014-10-29 14:00,29,154.9,154.925,154.825,154.825,17
20150601|2014-10-29 14:30,29,154.9,154.95,154.9,154.95,3
20150601|2014-10-29 15:00,29,154.9,154.9,154.85,154.85,7
20150601|2014-10-29 15:30,29,154.525,154.525,154.525,154.525,1
20150601|2014-10-30 08:00,30,154.825,155,154.8,155,31
20150601|2014-10-30 08:30,30,155,155.175,155,155.075,23
20150601|2014-10-30 09:00,30,155.05,155.775,154.95,155.75,172
20150601|2014-10-30 09:30,30,155.7,155.925,155.5,155.55,151
20150601|2014-10-30 10:00,30,155.5,155.6,155.325,155.425,53
20150601|2014-10-30 10:30,30,155.425,155.425,154.825,154.9,93
20150601|2014-10-30 11:00,30,154.8,155.325,154.775,155.15,136
20150601|2014-10-30 11:30,30,155.075,155.45,155.025,155.3,140
20150601|2014-10-30 12:00,30,155.3,155.675,155.25,155.6,87
20150601|2014-10-30 12:30,30,155.675,155.95,155.625,155.875,100
20150601|2014-10-30 13:00,30,155.95,155.975,155.675,155.85,39
20150601|2014-10-30 13:30,30,155.775,155.85,155.75,155.8,7
20150601|2014-10-30 14:00,30,155.95,155.95,155.85,155.85,3
20150601|2014-10-30 14:30,30,155.825,155.825,155.825,155.825,1
20150601|2014-10-30 15:00,30,155.75,155.75,155.675,155.675,20
20150601|2014-10-30 15:30,30,155.925,155.925,155.925,155.925,2
20150601|2014-10-31 08:00,31,155.8,155.925,155.35,155.775,33
20150601|2014-10-31 08:30,31,155.825,156.175,155.775,156.175,89
20150601|2014-10-31 09:00,31,156.15,156.3,155.725,155.85,82
20150601|2014-10-31 09:30,31,156,156.125,155.175,156,101
20150601|2014-10-31 10:00,31,155.375,155.775,155.35,155.675,100
20150601|2014-10-31 10:30,31,155.6,155.6,154.9,155.2,141
20150601|2014-10-31 11:00,31,155.1,155.15,154.925,155,62
20150601|2014-10-31 11:30,31,155,155.375,154.975,155.25,145
20150601|2014-10-31 12:00,31,155.175,155.7,155.1,155.7,50
20150601|2014-10-31 12:30,31,155.6,155.7,154.95,155.5,301
20150601|2014-10-31 13:00,31,155.65,155.75,155.45,155.7,143
20150601|2014-10-31 13:30,31,155.725,155.875,155.7,155.7,20
20150601|2014-11-03 09:00,3,155.525,155.8,155.4,155.725,154
20150601|2014-11-03 09:30,3,155.625,156.1,155.625,156.05,110
20150601|2014-11-03 10:00,3,156.05,156.075,155.6,155.7,93
20150601|2014-11-03 10:30,3,155.625,155.625,155.35,155.35,77
20150601|2014-11-03 11:00,3,155.35,155.775,155.35,155.775,27
20150601|2014-11-03 11:30,3,155.7,155.9,155.675,155.9,55
20150601|2014-11-03 12:00,3,155.9,156.75,155.9,156.6,323
20150601|2014-11-03 12:30,3,156.675,156.975,156.475,156.65,279
20150601|2014-11-03 13:00,3,156.625,156.625,156.275,156.275,111
20150601|2014-11-03 13:30,3,156.4,156.425,155.925,156,114
20150601|2014-11-03 14:00,3,156.075,156.275,156.075,156.175,12
20150601|2014-11-03 14:30,3,156.3,156.325,156.15,156.325,8
20150601|2014-11-04 08:00,4,156.325,156.6,156.125,156.55,55
20150601|2014-11-04 08:30,4,156.475,156.475,156.175,156.375,74
20150601|2014-11-04 09:00,4,156.325,156.375,156.225,156.375,47
20150601|2014-11-04 09:30,4,156.3,156.55,156.25,156.35,28
20150601|2014-11-04 10:00,4,156.4,156.825,156.4,156.525,50
20150601|2014-11-04 10:30,4,156.55,156.575,156.3,156.3,34
20150601|2014-11-04 11:00,4,156.325,156.425,156.225,156.3,25
20150601|2014-11-04 11:30,4,156.175,156.5,156.175,156.35,54
20150601|2014-11-04 12:00,4,156.475,156.575,156.325,156.35,18
20150601|2014-11-04 12:30,4,156.4,156.975,156.25,156.925,199
20150601|2014-11-04 13:00,4,156.925,156.95,156.7,156.7,84
20150601|2014-11-04 13:30,4,156.75,156.825,156.5,156.5,29
20150601|2014-11-04 14:00,4,156.575,156.575,156.275,156.425,38
20150601|2014-11-04 14:30,4,156.55,156.55,156.55,156.55,2
20150601|2014-11-04 15:00,4,156.4,156.4,156.35,156.35,4
20150601|2014-11-04 15:30,4,156.45,156.5,156.45,156.5,16
20150601|2014-11-05 08:00,5,156.575,156.75,156.5,156.65,130
20150601|2014-11-05 08:30,5,156.7,156.75,156.475,156.625,42
20150601|2014-11-05 09:00,5,156.425,156.55,156.35,156.4,75
20150601|2014-11-05 09:30,5,156.375,156.475,156.3,156.4,36
20150601|2014-11-05 10:00,5,156.425,156.85,156.25,156.65,86
20150601|2014-11-05 10:30,5,156.75,156.775,156.475,156.5,31
20150601|2014-11-05 11:00,5,156.5,156.55,156.175,156.25,158
20150601|2014-11-05 11:30,5,156.225,156.275,156.1,156.25,64
20150601|2014-11-05 12:00,5,156.15,156.2,155.75,155.75,206
20150601|2014-11-05 12:30,5,155.825,155.825,155.325,155.725,421
20150601|2014-11-05 13:00,5,155.75,155.8,155.5,155.65,57
20150601|2014-11-05 13:30,5,155.65,155.7,155.6,155.6,21
20150601|2014-11-05 14:00,5,155.625,155.7,155.6,155.6,7
20150601|2014-11-05 14:30,5,155.6,155.6,155.6,155.6,1
20150601|2014-11-05 15:00,5,155.675,155.725,155.675,155.725,3
20150601|2014-11-05 15:30,5,155.775,155.8,155.725,155.725,8
20150601|2014-11-06 08:00,6,155.7,155.9,155.675,155.9,30
20150601|2014-11-06 08:30,6,155.8,156.075,155.8,156.075,238
20150601|2014-11-06 09:00,6,156.075,156.45,155.975,156.275,234
20150601|2014-11-06 09:30,6,156.25,156.5,156.25,156.275,91
20150601|2014-11-06 10:00,6,156.225,156.25,156.05,156.175,74
20150601|2014-11-06 10:30,6,156.275,156.5,156.25,156.45,31
20150601|2014-11-06 11:00,6,156.4,156.6,156.375,156.375,26
20150601|2014-11-06 11:30,6,156.325,156.6,156.225,156.45,73
20150601|2014-11-06 12:00,6,156.5,156.575,156.15,156.15,103
20150601|2014-11-06 12:30,6,156.225,156.575,156.225,156.425,192
20150601|2014-11-06 13:00,6,156.45,156.55,156.4,156.4,97
20150601|2014-11-06 13:30,6,156.45,156.6,156.45,156.6,5
20150601|2014-11-06 14:00,6,156.55,156.55,156.35,156.35,21
20150601|2014-11-06 14:30,6,156.35,156.35,156.35,156.35,1
20150601|2014-11-06 15:30,6,156.4,156.5,156.4,156.5,4
20150601|2014-11-07 08:00,7,156.425,156.475,156.275,156.3,45
20150601|2014-11-07 08:30,7,156.35,156.525,156.35,156.35,55
20150601|2014-11-07 09:00,7,156.325,156.6,156.275,156.45,87
20150601|2014-11-07 09:30,7,156.325,156.425,156.325,156.325,39
20150601|2014-11-07 10:00,7,156.35,156.45,156.05,156.125,33
20150601|2014-11-07 10:30,7,156.35,156.35,156.025,156.225,41
20150601|2014-11-07 11:00,7,156.1,156.6,156,156.575,113
20150601|2014-11-07 11:30,7,156.575,156.6,156.075,156.525,69
20150601|2014-11-07 12:00,7,156.5,156.975,156.3,156.55,319
20150601|2014-11-07 12:30,7,156.6,157.05,156.6,156.925,374
20150601|2014-11-07 13:00,7,156.875,156.925,156.75,156.75,88
20150601|2014-11-07 13:30,7,156.75,156.75,156.45,156.5,75
20150601|2014-11-10 09:00,10,156.9,157.375,156.65,157.375,254
20150601|2014-11-10 09:30,10,157.3,157.575,157.175,157.3,267
20150601|2014-11-10 10:00,10,157.5,157.55,157.225,157.25,135
20150601|2014-11-10 10:30,10,157.3,157.3,157.05,157.05,30
20150601|2014-11-10 11:00,10,157.125,157.425,157.05,157.35,92
20150601|2014-11-10 11:30,10,157.325,157.375,156.95,156.975,98
20150601|2014-11-10 12:00,10,156.875,156.9,156.725,156.8,43
20150601|2014-11-10 12:30,10,156.85,157.1,156.85,156.9,130
20150601|2014-11-10 13:00,10,156.875,156.9,156.7,156.85,119
20150601|2014-11-10 13:30,10,156.8,156.8,156.7,156.7,3
20150601|2014-11-10 14:00,10,156.65,156.65,156.525,156.525,11
20150601|2014-11-10 14:30,10,156.625,156.65,156.625,156.65,2
20150601|2014-11-10 15:30,10,156.625,156.625,156.6,156.6,3
20150601|2014-11-11 08:00,11,156.75,156.8,156.325,156.4,77
20150601|2014-11-11 08:30,11,156.4,156.55,156.25,156.55,124
20150601|2014-11-11 09:00,11,156.55,157.625,156.55,157.275,304
20150601|2014-11-11 09:30,11,157.325,157.75,157.325,157.4,171
20150601|2014-11-11 10:00,11,157.3,157.5,157.2,157.325,41
20150601|2014-11-11 10:30,11,157.3,157.325,156.75,157.325,118
20150601|2014-11-11 11:00,11,157.325,157.65,157.025,157.375,89
20150601|2014-11-11 11:30,11,157.3,157.425,157.2,157.25,35
20150601|2014-11-11 12:00,11,157.425,157.525,157.4,157.4,21
20150601|2014-11-11 12:30,11,157.4,157.725,157.275,157.65,150
20150601|2014-11-11 13:00,11,157.65,157.65,157.475,157.55,101
20150601|2014-11-11 13:30,11,157.55,157.575,157.5,157.5,9
20150601|2014-11-11 14:00,11,157.475,157.475,157.4,157.425,10
20150601|2014-11-11 14:30,11,157.475,157.525,157.475,157.525,8
20150601|2014-11-11 15:00,11,157.525,157.525,157.525,157.525,1
20150601|2014-11-11 15:30,11,157.525,157.675,157.525,157.675,10
20150601|2014-11-12 08:00,12,157.775,157.875,157.15,157.275,105
20150601|2014-11-12 08:30,12,157.375,157.4,157.075,157.4,49
20150601|2014-11-12 09:00,12,157.325,157.975,157.25,157.675,195
20150601|2014-11-12 09:30,12,157.85,158,157.7,158,138
20150601|2014-11-12 10:00,12,157.925,158.075,157.9,158.075,232
20150601|2014-11-12 10:30,12,158.1,158.5,158.075,158.5,429
20150601|2014-11-12 11:00,12,158.5,158.725,158.375,158.675,314
20150601|2014-11-12 11:30,12,158.7,158.725,158.55,158.6,47
20150601|2014-11-12 12:00,12,158.625,158.675,158.45,158.5,112
20150601|2014-11-12 12:30,12,158.575,158.775,158.475,158.775,320
20150601|2014-11-12 13:00,12,158.75,158.875,158.75,158.85,90
20150601|2014-11-12 13:30,12,158.875,158.875,158.725,158.75,40
20150601|2014-11-12 14:00,12,158.75,158.875,158.7,158.875,11
20150601|2014-11-12 14:30,12,158.8,158.8,158.8,158.8,2
20150601|2014-11-12 15:00,12,158.75,158.85,158.7,158.7,18
20150601|2014-11-12 15:30,12,158.725,158.875,158.725,158.875,8
20150601|2014-11-13 08:00,13,158.8,159.125,158.8,159,188
20150601|2014-11-13 08:30,13,159,159.175,158.875,158.925,139
20150601|2014-11-13 09:00,13,158.975,159.7,158.975,159.5,297
20150601|2014-11-13 09:30,13,159.475,159.9,159.475,159.675,273
20150601|2014-11-13 10:00,13,159.75,159.825,159.45,159.5,172
20150601|2014-11-13 10:30,13,159.5,159.625,159.2,159.3,323
20150601|2014-11-13 11:00,13,159.375,159.55,159.1,159.475,79
20150601|2014-11-13 11:30,13,159.525,159.55,159.15,159.15,98
20150601|2014-11-13 12:00,13,159.175,159.175,158.825,159.175,127
20150601|2014-11-13 12:30,13,159.175,159.675,159.175,159.675,123
20150601|2014-11-13 13:00,13,159.625,159.625,159.35,159.475,60
20150601|2014-11-13 13:30,13,159.4,159.4,159.225,159.225,6
20150601|2014-11-13 14:00,13,159.175,159.2,159.15,159.2,4
20150601|2014-11-13 14:30,13,159.225,159.35,159.2,159.35,5
20150601|2014-11-13 15:00,13,159.2,159.2,159.05,159.05,17
20150601|2014-11-13 15:30,13,159.125,159.2,159.125,159.2,26
20150601|2014-11-14 08:00,14,159.275,159.475,159.15,159.45,93
20150601|2014-11-14 08:30,14,159.425,159.5,159.3,159.35,36
20150601|2014-11-14 09:00,14,159.475,159.725,159.4,159.6,307
20150601|2014-11-14 09:30,14,159.7,159.875,159.375,159.6,304
20150601|2014-11-14 10:00,14,159.6,159.725,159.375,159.575,225
20150601|2014-11-14 10:30,14,159.55,159.85,159.45,159.8,162
20150601|2014-11-14 11:00,14,159.8,159.975,159.75,159.9,172
20150601|2014-11-14 11:30,14,159.95,160,159.925,159.95,370
20150601|2014-11-14 12:00,14,159.975,160.1,159.9,160.05,177
20150601|2014-11-14 12:30,14,160.025,160.6,160.025,160.4,452
20150601|2014-11-14 13:00,14,160.375,160.4,160.15,160.25,114
20150601|2014-11-14 13:30,14,160.225,160.325,160.125,160.275,30
20150601|2014-11-17 09:00,17,160.625,160.975,160.525,160.65,326
20150601|2014-11-17 09:30,17,160.7,160.75,160.3,160.3,261
20150601|2014-11-17 10:00,17,160.3,160.45,160.2,160.2,98
20150601|2014-11-17 10:30,17,160.2,160.35,160.15,160.225,138
20150601|2014-11-17 11:00,17,160.275,160.325,160.05,160.1,67
20150601|2014-11-17 11:30,17,160.2,160.35,160.075,160.35,120
20150601|2014-11-17 12:00,17,160.35,160.5,160.325,160.475,56
20150601|2014-11-17 12:30,17,160.5,160.8,160.425,160.8,71
20150601|2014-11-17 13:00,17,160.75,160.875,160.65,160.65,119
20150601|2014-11-17 13:30,17,160.675,160.675,160.6,160.625,35
20150601|2014-11-17 14:00,17,160.6,160.625,160.575,160.6,12
20150601|2014-11-17 14:30,17,160.75,160.825,160.65,160.8,9
20150601|2014-11-17 15:00,17,160.8,160.825,160.775,160.825,4
20150601|2014-11-17 15:30,17,160.75,160.75,160.7,160.7,5
20150601|2014-11-18 08:00,18,160.875,160.875,160.4,160.475,113
20150601|2014-11-18 08:30,18,160.475,160.575,160.2,160.575,149
20150601|2014-11-18 09:00,18,160.425,160.8,160.4,160.775,189
20150601|2014-11-18 09:30,18,160.775,160.775,160.35,160.575,136
20150601|2014-11-18 10:00,18,160.6,160.65,160.425,160.425,59
20150601|2014-11-18 10:30,18,160.45,160.55,160.175,160.275,156
20150601|2014-11-18 11:00,18,160.275,160.525,160.25,160.525,37
20150601|2014-11-18 11:30,18,160.5,160.675,160.45,160.575,104
20150601|2014-11-18 12:00,18,160.575,160.8,160.575,160.775,114
20150601|2014-11-18 12:30,18,160.725,161.1,160.65,161.05,257
20150601|2014-11-18 13:00,18,161.075,161.125,160.95,161.025,216
20150601|2014-11-18 13:30,18,161.05,161.1,161.025,161.025,13
20150601|2014-11-18 14:00,18,161.1,161.1,161,161,15
20150601|2014-11-18 14:30,18,161,161.05,161,161.05,9
20150601|2014-11-18 15:00,18,160.925,160.975,160.875,160.975,8
20150601|2014-11-18 15:30,18,160.925,160.95,160.85,160.95,11
20150601|2014-11-19 08:00,19,161,161.25,160.55,160.7,109
20150601|2014-11-19 08:30,19,160.675,160.75,160.55,160.65,96
20150601|2014-11-19 09:00,19,160.625,160.975,160.6,160.775,247
20150601|2014-11-19 09:30,19,160.775,160.825,160.325,160.55,80
20150601|2014-11-19 10:00,19,160.525,160.775,160.375,160.75,144
20150601|2014-11-19 10:30,19,160.75,160.9,160.75,160.825,88
20150601|2014-11-19 11:00,19,160.9,161.1,160.875,160.875,100
20150601|2014-11-19 11:30,19,160.825,160.975,160.775,160.925,34
20150601|2014-11-19 12:00,19,160.925,161.125,160.9,161,57
20150601|2014-11-19 12:30,19,161.1,161.3,160.85,161.125,156
20150601|2014-11-19 13:00,19,161.175,161.4,161.1,161.4,66
20150601|2014-11-19 13:30,19,161.425,161.45,161.35,161.4,29
20150601|2014-11-19 14:00,19,161.35,161.35,161.25,161.25,12
20150601|2014-11-19 14:30,19,161.2,161.3,161.175,161.2,6
20150601|2014-11-19 15:00,19,161.2,161.325,161.175,161.325,9
20150601|2014-11-19 15:30,19,161.35,161.35,161.225,161.225,24
20150601|2014-11-20 08:00,20,161.325,161.325,160.775,160.8,153
20150601|2014-11-20 08:30,20,160.75,161.025,160.5,161,213
20150601|2014-11-20 09:00,20,161,161.5,160.925,161.35,445
20150601|2014-11-20 09:30,20,161.35,161.5,161.225,161.275,567
20150601|2014-11-20 10:00,20,161.275,161.5,160.925,161.375,372
20150601|2014-11-20 10:30,20,161.425,161.85,161.35,161.775,178
20150601|2014-11-20 11:00,20,161.8,161.85,161.575,161.85,263
20150601|2014-11-20 11:30,20,161.85,161.975,161.8,161.95,101
20150601|2014-11-20 12:00,20,161.925,162,161.75,161.75,180
20150601|2014-11-20 12:30,20,161.8,162,161.725,161.975,327
20150601|2014-11-20 13:00,20,162,162.1,161.95,162.05,166
20150601|2014-11-20 13:30,20,161.925,161.95,161.775,161.85,25
20150601|2014-11-20 14:00,20,161.825,161.85,161.8,161.8,20
20150601|2014-11-20 14:30,20,161.75,161.85,161.75,161.85,6
20150601|2014-11-20 15:00,20,161.85,161.9,161.775,161.775,7
20150601|2014-11-20 15:30,20,161.725,161.825,161.675,161.725,19
20150601|2014-11-21 08:00,21,161.75,162.075,161.65,161.975,161
20150601|2014-11-21 08:30,21,161.975,162.2,161.975,162.1,135
20150601|2014-11-21 09:00,21,162.1,162.35,161.95,162.025,287
20150601|2014-11-21 09:30,21,162,162.2,162,162.1,129
20150601|2014-11-21 10:00,21,162.1,162.45,162.025,162.35,261
20150601|2014-11-21 10:30,21,162.375,162.85,162.375,162.75,348
20150601|2014-11-21 11:00,21,162.75,162.925,162.5,162.6,307
20150601|2014-11-21 11:30,21,162.6,162.65,162.375,162.625,171
20150601|2014-11-21 12:00,21,162.6,162.75,162.475,162.525,320
20150601|2014-11-21 12:30,21,162.525,162.725,162.35,162.65,711
20150601|2014-11-21 13:00,21,162.7,162.8,162.575,162.6,392
20150601|2014-11-21 13:30,21,162.625,162.775,162.55,162.6,109
20150601|2014-11-24 09:00,24,162.45,162.525,162.2,162.425,455
20150601|2014-11-24 09:30,24,162.425,162.575,162.425,162.475,411
20150601|2014-11-24 10:00,24,162.5,162.6,162.25,162.5,109
20150601|2014-11-24 10:30,24,162.425,162.425,161.725,161.875,235
20150601|2014-11-24 11:00,24,161.85,162.025,161.275,161.275,403
20150601|2014-11-24 11:30,24,161.275,161.425,160.925,161.05,339
20150601|2014-11-24 12:00,24,161.075,161.1,160.025,160.25,159
20150601|2014-11-24 12:30,24,160.25,161.4,160.1,161.3,367
20150601|2014-11-24 13:00,24,161.325,161.325,160.675,160.675,139
20150601|2014-11-24 13:30,24,160.8,160.9,160.8,160.85,9
20150601|2014-11-24 14:00,24,160.775,160.775,160.55,160.6,15
20150601|2014-11-24 14:30,24,160.5,160.525,160.5,160.525,5
20150601|2014-11-24 15:00,24,160.725,160.725,160.725,160.725,1
20150601|2014-11-24 15:30,24,160.75,160.8,160.725,160.775,15
20150601|2014-11-25 08:00,25,160.65,160.95,160.375,160.375,153
20150601|2014-11-25 08:30,25,160.4,160.5,160.125,160.2,264
20150601|2014-11-25 09:00,25,160.2,160.5,160,160.4,444
20150601|2014-11-25 09:30,25,160.4,160.4,160.2,160.2,192
20150601|2014-11-25 10:00,25,160.3,160.45,160,160.3,192
20150601|2014-11-25 10:30,25,160.325,160.5,160.3,160.375,101
20150601|2014-11-25 11:00,25,160.4,160.6,160.4,160.6,280
20150601|2014-11-25 11:30,25,160.575,160.875,160.575,160.85,110
20150601|2014-11-25 12:00,25,160.85,161.225,160.825,161.225,84
20150601|2014-11-25 12:30,25,161.175,161.45,160.775,161.025,253
20150601|2014-11-25 13:00,25,161,161.175,160.975,161.025,115
20150601|2014-11-25 13:30,25,161,161.025,160.925,160.925,30
20150601|2014-11-25 14:00,25,160.925,160.925,160.925,160.925,2
20150601|2014-11-25 14:30,25,160.9,160.925,160.9,160.925,3
20150601|2014-11-25 15:00,25,160.875,160.9,160.85,160.9,14
20150601|2014-11-25 15:30,25,160.95,160.975,160.925,160.925,6
20150601|2014-11-26 08:00,26,160.85,160.925,160.675,160.9,26
20150601|2014-11-26 08:30,26,160.875,160.875,160.575,160.575,78
20150601|2014-11-26 09:00,26,160.575,161.075,160.475,160.675,187
20150601|2014-11-26 09:30,26,160.625,161.125,160.625,161.1,156
20150601|2014-11-26 10:00,26,161.1,161.1,160.675,160.775,90
20150601|2014-11-26 10:30,26,160.7,160.875,160.675,160.875,51
20150601|2014-11-26 11:00,26,160.925,160.925,160.2,160.425,143
20150601|2014-11-26 11:30,26,160.4,160.425,159.95,160.375,468
20150601|2014-11-26 12:00,26,160.425,160.575,160.3,160.45,108
20150601|2014-11-26 12:30,26,160.425,160.75,160.275,160.575,259
20150601|2014-11-26 13:00,26,160.6,160.65,160.2,160.3,170
20150601|2014-11-26 13:30,26,160.3,160.35,160.15,160.15,18
20150601|2014-11-26 14:00,26,160.225,160.225,160.225,160.225,1
20150601|2014-11-26 14:30,26,160.15,160.15,160.15,160.15,2
20150601|2014-11-26 15:00,26,160.15,160.225,160.15,160.225,8
20150601|2014-11-26 15:30,26,160.2,160.2,160.2,160.2,2
20150601|2014-11-28 08:00,28,159.925,160.325,159.9,160.25,323
20150601|2014-11-28 08:30,28,160.25,160.85,160.2,160.55,153
20150601|2014-11-28 09:00,28,160.6,161,160.5,160.95,204
20150601|2014-11-28 09:30,28,160.95,161.275,160.9,161.25,126
20150601|2014-11-28 10:00,28,161.225,161.25,161.125,161.2,118
20150601|2014-11-28 10:30,28,161.2,161.325,161.075,161.275,180
20150601|2014-11-28 11:00,28,161.3,161.325,161.15,161.2,311
20150601|2014-11-28 11:30,28,161.25,161.45,161.1,161.25,425
20150601|2014-11-28 12:00,28,161.25,161.4,161.175,161.35,77
20150601|2014-12-01 09:00,1,160.975,161.825,160.775,160.925,492
20150601|2014-12-01 09:30,1,160.9,161.1,160.625,160.9,197
20150601|2014-12-01 10:00,1,160.875,160.95,160.3,160.35,115
20150601|2014-12-01 10:30,1,160.425,160.9,160.4,160.625,74
20150601|2014-12-01 11:00,1,160.725,160.775,160.2,160.2,123
20150601|2014-12-01 11:30,1,160.3,160.325,160,160.125,255
20150601|2014-12-01 12:00,1,160.175,161.625,160.15,161.4,264
20150601|2014-12-01 12:30,1,161.4,162.2,161.15,162.05,434
20150601|2014-12-01 13:00,1,162.075,162.175,162,162.1,120
20150601|2014-12-01 13:30,1,162.1,162.2,162.05,162.05,32
20150601|2014-12-01 14:00,1,162,162.025,161.975,161.975,5
20150601|2014-12-01 14:30,1,162,162,162,162,2
20150601|2014-12-01 15:00,1,162.1,162.1,161.925,161.95,9
20150601|2014-12-01 15:30,1,161.95,162,161.85,161.85,7
20150601|2014-12-02 08:00,2,162,162.55,162,162.125,310
20150601|2014-12-02 08:30,2,162.125,162.35,161.825,161.85,153
20150601|2014-12-02 09:00,2,161.95,162.075,161.225,161.325,301
20150601|2014-12-02 09:30,2,161.3,161.7,161.3,161.375,274
20150601|2014-12-02 10:00,2,161.425,161.575,161.225,161.3,182
20150601|2014-12-02 10:30,2,161.275,161.5,161,161,247
20150601|2014-12-02 11:00,2,161,161.275,160.65,160.975,400
20150601|2014-12-02 11:30,2,160.85,160.85,160.525,160.75,148
20150601|2014-12-02 12:00,2,160.85,161.625,160.85,161.625,349
20150601|2014-12-02 12:30,2,161.6,161.825,161.45,161.65,241
20150601|2014-12-02 13:00,2,161.55,161.625,161.2,161.25,157
20150601|2014-12-02 13:30,2,161.325,161.325,161.2,161.3,11
20150601|2014-12-02 14:00,2,161.1,161.15,161.075,161.15,5
20150601|2014-12-02 14:30,2,161.15,161.225,161.1,161.1,14
20150601|2014-12-02 15:00,2,161.1,161.125,161.025,161.025,5
20150601|2014-12-02 15:30,2,161.025,161.05,160.925,161.05,18
20150601|2014-12-03 08:00,3,161.125,161.175,160.225,160.4,372
20150601|2014-12-03 08:30,3,160.4,160.925,160.15,160.675,269
20150601|2014-12-03 09:00,3,160.775,160.775,159.65,159.725,768
20150601|2014-12-03 09:30,3,159.85,159.9,159.45,159.5,207
20150601|2014-12-03 10:00,3,159.475,159.475,159.175,159.275,256
20150601|2014-12-03 10:30,3,159.25,159.85,159.225,159.525,227
20150601|2014-12-03 11:00,3,159.55,159.925,159.55,159.7,144
20150601|2014-12-03 11:30,3,159.65,159.75,159.25,159.325,162
20150601|2014-12-03 12:00,3,159.3,159.625,159.225,159.5,390
20150601|2014-12-03 12:30,3,159.5,160.5,159.5,160.45,777
20150601|2014-12-03 13:00,3,160.425,160.425,160.225,160.3,89
20150601|2014-12-03 13:30,3,160.225,160.25,160.175,160.2,20
20150601|2014-12-03 14:00,3,160.175,160.2,160.15,160.2,19
20150601|2014-12-03 14:30,3,160.2,160.225,160.15,160.15,25
20150601|2014-12-03 15:00,3,160.15,160.2,160.075,160.15,23
20150601|2014-12-03 15:30,3,160.15,160.15,159.95,159.95,21
20150601|2014-12-04 08:00,4,160.15,160.7,159.975,160.4,96
20150601|2014-12-04 08:30,4,160.475,160.5,160,160.125,140
20150601|2014-12-04 09:00,4,160.1,160.1,159.55,159.975,213
20150601|2014-12-04 09:30,4,159.925,160.15,159.8,160,178
20150601|2014-12-04 10:00,4,159.95,160.1,159.85,160.025,104
20150601|2014-12-04 10:30,4,160.025,160.4,159.95,160.25,151
20150601|2014-12-04 11:00,4,160.35,160.4,160.15,160.275,116
20150601|2014-12-04 11:30,4,160.2,160.3,159.9,160.075,140
20150601|2014-12-04 12:00,4,160.1,160.25,160.05,160.05,88
20150601|2014-12-04 12:30,4,160.075,160.125,159.8,159.9,180
20150601|2014-12-04 13:00,4,159.8,159.875,159.65,159.65,117
20150601|2014-12-04 13:30,4,159.725,159.85,159.725,159.825,37
20150601|2014-12-04 14:00,4,159.8,159.8,159.775,159.8,11
20150601|2014-12-04 14:30,4,159.775,159.775,159.75,159.75,12
20150601|2014-12-04 15:00,4,159.725,159.725,159.725,159.725,2
20150601|2014-12-04 15:30,4,159.725,159.725,159.675,159.675,6
20150601|2014-12-05 08:00,5,159.625,159.9,159.4,159.5,115
20150601|2014-12-05 08:30,5,159.6,159.925,159.6,159.925,151
20150601|2014-12-05 09:00,5,159.95,160.025,159.625,159.675,281
20150601|2014-12-05 09:30,5,159.675,159.675,159.3,159.35,283
20150601|2014-12-05 10:00,5,159.325,159.475,159.025,159.45,548
20150601|2014-12-05 10:30,5,159.45,159.5,159.3,159.425,189
20150601|2014-12-05 11:00,5,159.425,159.425,158.975,159,132
20150601|2014-12-05 11:30,5,159,159.225,158.925,159.05,188
20150601|2014-12-05 12:00,5,159,159.05,158.7,158.7,243
20150601|2014-12-05 12:30,5,158.65,158.775,158.325,158.5,682
20150601|2014-12-05 13:00,5,158.525,158.6,157.8,157.95,536
20150601|2014-12-05 13:30,5,157.95,158,157.9,157.975,47
20150601|2014-12-08 09:00,8,158.375,158.475,157.05,157.8,492
20150601|2014-12-08 09:30,8,157.7,157.8,157.5,157.525,210
20150601|2014-12-08 10:00,8,157.5,157.5,157.25,157.3,108
20150601|2014-12-08 10:30,8,157.3,157.3,157.1,157.125,176
20150601|2014-12-08 11:00,8,157.125,157.125,156.45,156.475,183
20150601|2014-12-08 11:30,8,156.55,156.8,156.425,156.45,123
20150601|2014-12-08 12:00,8,156.475,156.5,155.525,155.525,273
20150601|2014-12-08 12:30,8,155.65,155.8,155.525,155.7,132
20150601|2014-12-08 13:00,8,155.65,155.875,155.525,155.8,87
20150601|2014-12-08 13:30,8,155.975,156.025,155.875,156,79
20150601|2014-12-08 14:00,8,156.025,156.1,155.8,155.85,73
20150601|2014-12-08 14:30,8,155.775,155.775,155.6,155.625,27
20150601|2014-12-08 15:00,8,155.6,155.625,155.55,155.575,33
20150601|2014-12-08 15:30,8,155.575,155.7,155.55,155.55,11
20150601|2014-12-09 08:00,9,155.875,155.925,155.575,155.575,243
20150601|2014-12-09 08:30,9,155.6,155.6,155.15,155.375,402
20150601|2014-12-09 09:00,9,155.4,156.1,155.35,156.05,580
20150601|2014-12-09 09:30,9,156.05,156.45,155.8,156.05,408
20150601|2014-12-09 10:00,9,156.075,156.375,155.45,155.65,235
20150601|2014-12-09 10:30,9,155.75,156.075,155.15,156.075,183
20150601|2014-12-09 11:00,9,156.075,156.475,155.925,156,468
20150601|2014-12-09 11:30,9,155.95,156,155.625,155.625,135
20150601|2014-12-09 12:00,9,155.775,155.8,155.55,155.65,129
20150601|2014-12-09 12:30,9,155.65,156,155.575,155.65,294
20150601|2014-12-09 13:00,9,155.725,155.775,155.5,155.775,105
20150601|2014-12-09 13:30,9,155.825,156,155.825,156,22
20150601|2014-12-09 14:30,9,155.875,155.925,155.65,155.65,36
20150601|2014-12-09 15:00,9,155.7,155.7,155.6,155.65,31
20150601|2014-12-09 15:30,9,155.775,155.8,155.7,155.8,17
20150601|2014-12-10 08:00,10,155.975,155.975,155.3,155.375,115
20150601|2014-12-10 08:30,10,155.35,155.45,154.875,154.875,59
20150601|2014-12-10 09:00,10,154.825,154.825,154.075,154.275,1028
20150601|2014-12-10 09:30,10,154.275,155.05,154.175,154.85,299
20150601|2014-12-10 10:00,10,155,155.4,154.95,155.275,248
20150601|2014-12-10 10:30,10,155.225,155.425,155.05,155.2,132
20150601|2014-12-10 11:00,10,155.125,155.25,155.025,155.175,116
20150601|2014-12-10 11:30,10,155.125,155.525,155.125,155.35,127
20150601|2014-12-10 12:00,10,155.375,155.5,155.325,155.5,57
20150601|2014-12-10 12:30,10,155.5,155.55,155.35,155.55,326
20150601|2014-12-10 13:00,10,155.55,155.6,155.45,155.45,252
20150601|2014-12-10 13:30,10,155.475,155.675,155.45,155.675,123
20150601|2014-12-10 14:00,10,155.725,155.75,155.6,155.725,13
20150601|2014-12-10 14:30,10,155.725,155.75,155.6,155.6,18
20150601|2014-12-10 15:00,10,155.55,155.55,155.425,155.425,10
20150601|2014-12-10 15:30,10,155.425,155.475,155.4,155.425,13
20150601|2014-12-11 08:00,11,155.65,155.65,155.125,155.325,268
20150601|2014-12-11 08:30,11,155.325,155.425,155.05,155.25,117
20150601|2014-12-11 09:00,11,155.25,155.375,155.25,155.325,264
20150601|2014-12-11 09:30,11,155.325,155.35,154.45,154.45,321
20150601|2014-12-11 10:00,11,154.425,154.825,154.275,154.75,320
20150601|2014-12-11 10:30,11,154.8,154.975,154.525,154.925,139
20150601|2014-12-11 11:00,11,154.875,155.7,154.875,155.475,359
20150601|2014-12-11 11:30,11,155.425,155.425,154.8,154.85,160
20150601|2014-12-11 12:00,11,154.8,155.025,154.675,154.75,94
20150601|2014-12-11 12:30,11,154.7,154.75,154.425,154.675,652
20150601|2014-12-11 13:00,11,154.65,154.75,154.6,154.7,78
20150601|2014-12-11 13:30,11,154.725,154.75,154.7,154.75,49
20150601|2014-12-11 14:00,11,154.7,154.75,154.7,154.7,16
20150601|2014-12-11 14:30,11,154.7,154.75,154.7,154.75,60
20150601|2014-12-11 15:00,11,154.725,154.75,154.65,154.7,68
20150601|2014-12-11 15:30,11,154.7,154.75,154.675,154.75,17
20150601|2014-12-12 08:00,12,154.4,154.6,152.7,152.85,727
20150601|2014-12-12 08:30,12,152.875,153.75,152.875,153.65,225
20150601|2014-12-12 09:00,12,153.725,155,153.675,155,1108
20150601|2014-12-12 09:30,12,155,155.1,154.65,155.025,1200
20150601|2014-12-12 10:00,12,155.025,155.075,154.775,154.775,615
20150601|2014-12-12 10:30,12,154.775,154.825,154.425,154.575,176
20150601|2014-12-12 11:00,12,154.475,154.7,154.225,154.6,167
20150601|2014-12-12 11:30,12,154.6,154.675,154.2,154.2,237
20150601|2014-12-12 12:00,12,154.225,154.25,153.85,153.95,80
20150601|2014-12-12 12:30,12,153.9,154.075,153.675,154,505
20150601|2014-12-12 13:00,12,153.975,154.1,153.85,153.85,86
20150601|2014-12-12 13:30,12,153.85,153.875,153.7,153.875,25
20150601|2014-12-15 09:00,15,153.75,153.95,153.35,153.55,1131
20150601|2014-12-15 09:30,15,153.6,153.6,153.275,153.3,238
20150601|2014-12-15 10:00,15,153.35,153.375,152.525,152.575,376
20150601|2014-12-15 10:30,15,152.6,152.675,152.05,152.45,353
20150601|2014-12-15 11:00,15,152.525,152.525,151.975,152,173
20150601|2014-12-15 11:30,15,152,152.45,152,152.35,71
20150601|2014-12-15 12:00,15,152.375,153,152.25,152.725,110
20150601|2014-12-15 12:30,15,152.95,152.95,152.525,152.575,77
20150601|2014-12-15 13:00,15,152.625,152.7,152.05,152.25,98
20150601|2014-12-15 13:30,15,152.15,152.15,151.925,152,61
20150601|2014-12-15 14:00,15,152.025,152.1,151.825,151.825,17
20150601|2014-12-15 14:30,15,151.825,151.825,151.7,151.7,44
20150601|2014-12-15 15:00,15,151.7,151.7,151.6,151.6,26
20150601|2014-12-15 15:30,15,151.6,151.675,151.325,151.35,96
20150601|2014-12-16 08:00,16,151.7,151.725,151.2,151.2,664
20150601|2014-12-16 08:30,16,151.175,151.275,150.025,150.1,944
20150601|2014-12-16 09:00,16,150.025,150.075,149.65,149.65,935
20150601|2014-12-16 09:30,16,149.65,149.75,149.65,149.65,554
20150601|2014-12-16 10:00,16,149.7,149.725,149.65,149.65,178
20150601|2014-12-16 10:30,16,149.65,149.65,149.65,149.65,26
20150601|2014-12-16 11:00,16,149.65,149.65,149.65,149.65,65
20150601|2014-12-16 11:30,16,149.65,149.65,149.65,149.65,31
20150601|2014-12-16 12:00,16,149.65,149.65,149.65,149.65,26
20150601|2014-12-16 12:30,16,149.65,149.65,149.65,149.65,24
20150601|2014-12-16 15:30,16,149.65,149.65,149.65,149.65,2
20150601|2014-12-17 08:00,17,147.75,148.9,146.65,146.65,775
20150601|2014-12-17 08:30,17,146.65,146.65,146.65,146.65,17
20150601|2014-12-17 09:00,17,146.65,146.65,146.65,146.65,199
20150601|2014-12-17 09:30,17,146.65,146.65,146.65,146.65,6
20150601|2014-12-17 10:00,17,146.65,148.275,146.65,147.625,633
20150601|2014-12-17 10:30,17,148.1,148.6,147.6,148.1,1053
20150601|2014-12-17 11:00,17,148.525,151.9,148.525,150.05,2007
20150601|2014-12-17 11:30,17,150.1,151.175,149.125,149.125,639
20150601|2014-12-17 12:00,17,149.125,149.35,148.675,149.1,389
20150601|2014-12-17 12:30,17,149.1,149.2,147.875,148.35,378
20150601|2014-12-17 13:00,17,148.3,148.375,147.525,148,119
20150601|2014-12-17 13:30,17,148.075,148.125,147.825,148.05,33
20150601|2014-12-17 14:00,17,148,148.1,147.975,148.1,9
20150601|2014-12-17 14:30,17,148.05,148.15,147.95,147.95,13
20150601|2014-12-17 15:00,17,147.95,147.95,147.7,147.7,49
20150601|2014-12-17 15:30,17,147.8,148.7,147.725,148.5,101
20150601|2014-12-18 08:00,18,147.9,149.975,147.9,148.65,1340
20150601|2014-12-18 08:30,18,148.75,150.525,148.675,150.5,915
20150601|2014-12-18 09:00,18,150.5,150.575,149.325,149.325,437
20150601|2014-12-18 09:30,18,149.325,149.425,148.65,148.875,336
20150601|2014-12-18 10:00,18,148.9,148.925,148.225,148.7,409
20150601|2014-12-18 10:30,18,148.8,149.5,148.5,149.325,520
20150601|2014-12-18 11:00,18,149.525,150.2,149.5,149.825,540
20150601|2014-12-18 11:30,18,149.8,150.075,149.7,149.825,431
20150601|2014-12-18 12:00,18,149.925,150.6,149.8,150.225,489
20150601|2014-12-18 12:30,18,150.3,150.975,150.3,150.975,600
20150601|2014-12-18 13:00,18,150.975,151.175,150.35,151.175,559
20150601|2014-12-18 13:30,18,151.175,151.175,151.175,151.175,2
20150601|2014-12-18 14:00,18,151.175,151.175,151.175,151.175,27
20150601|2014-12-18 14:30,18,151.175,151.175,151.05,151.175,99
20150601|2014-12-18 15:00,18,151.075,151.175,150.95,151,12
20150601|2014-12-18 15:30,18,151.05,151.15,151.025,151.05,21
20150601|2014-12-19 08:00,19,151,152.35,150.825,151.875,759
20150601|2014-12-19 08:30,19,151.85,152.125,151.375,151.775,189
20150601|2014-12-19 09:00,19,151.775,151.875,151.375,151.625,282
20150601|2014-12-19 09:30,19,151.725,152.275,151.65,152.15,225
20150601|2014-12-19 10:00,19,152.125,152.125,151.85,152.05,107
20150601|2014-12-19 10:30,19,152.175,152.175,152,152.1,75
20150601|2014-12-19 11:00,19,152.1,152.225,151.8,151.825,286
20150601|2014-12-19 11:30,19,151.775,151.8,151.45,151.525,143
20150601|2014-12-19 12:00,19,151.575,151.6,151.15,151.4,182
20150601|2014-12-19 12:30,19,151.375,152.525,151.325,152.5,402
20150601|2014-12-19 13:00,19,152.5,152.75,152.475,152.7,125
20150601|2014-12-19 13:30,19,152.5,152.575,152.25,152.575,30
20150601|2014-12-22 09:00,22,152.475,153.35,152.45,153.1,462
20150601|2014-12-22 09:30,22,153.075,153.3,153,153,152
20150601|2014-12-22 10:00,22,153.05,153.125,152.65,152.65,143
20150601|2014-12-22 10:30,22,152.625,152.9,152.425,152.825,158
20150601|2014-12-22 11:00,22,152.7,152.775,152.4,152.525,135
20150601|2014-12-22 11:30,22,152.55,152.825,152.55,152.575,94
20150601|2014-12-22 12:00,22,152.55,152.825,152.45,152.775,53
20150601|2014-12-22 12:30,22,152.775,153.075,152.75,152.825,194
20150601|2014-12-22 13:00,22,152.875,152.9,152.8,152.8,11
20150601|2014-12-22 14:00,22,152.775,152.775,152.7,152.7,4
20150601|2014-12-22 14:30,22,152.8,152.8,152.8,152.8,4
20150601|2014-12-22 15:00,22,152.75,152.775,152.75,152.775,6
20150601|2014-12-22 15:30,22,152.775,152.775,152.725,152.775,24
20150601|2014-12-23 08:00,23,153.025,153.2,152.9,152.9,98
20150601|2014-12-23 08:30,23,152.825,152.825,152.425,152.6,148
20150601|2014-12-23 09:00,23,152.7,152.75,152.425,152.6,69
20150601|2014-12-23 09:30,23,152.6,152.65,151.825,151.925,461
20150601|2014-12-23 10:00,23,151.95,151.975,151.325,151.975,558
20150601|2014-12-23 10:30,23,151.95,152.35,151.9,152.325,269
20150601|2014-12-23 11:00,23,152.1,152.6,152,152.1,250
20150601|2014-12-23 11:30,23,152.1,152.325,151.825,151.925,134
20150601|2014-12-23 12:00,23,151.95,152.075,151.825,151.925,86
20150601|2014-12-23 12:30,23,151.95,152.375,151.95,152.275,368
20150601|2014-12-23 13:00,23,152.25,152.475,152.15,152.35,192
20150601|2014-12-23 13:30,23,152.35,152.425,152.325,152.4,8
20150601|2014-12-23 14:00,23,152.225,152.3,152.225,152.3,5
20150601|2014-12-23 14:30,23,152.2,152.2,152.15,152.15,4
20150601|2014-12-23 15:30,23,152.15,152.15,152.15,152.15,1
20150601|2014-12-24 08:00,24,152.375,152.4,151.8,151.85,70
20150601|2014-12-24 08:30,24,151.725,151.725,151.375,151.375,137
20150601|2014-12-24 09:00,24,151.45,152.15,151.375,152.05,260
20150601|2014-12-24 09:30,24,152,152.075,151.6,151.9,88
20150601|2014-12-24 10:00,24,151.925,152.25,151.9,152.075,165
20150601|2014-12-24 10:30,24,152.1,152.35,152.025,152.3,201
20150601|2014-12-24 11:00,24,152.325,152.35,152.05,152.075,64
20150601|2014-12-24 11:30,24,152.05,152.1,151.475,151.65,237
20150601|2014-12-24 12:00,24,151.675,151.925,151.6,151.85,42
20150601|2014-12-26 08:00,26,151.975,152.45,151.85,151.925,56
20150601|2014-12-26 08:30,26,152,152.125,151.975,152.075,13
20150601|2014-12-26 09:00,26,152.025,152.025,151.25,151.35,170
20150601|2014-12-26 09:30,26,151.35,151.45,151.225,151.4,229
20150601|2014-12-26 10:00,26,151.4,151.425,151.275,151.3,103
20150601|2014-12-26 10:30,26,151.275,151.3,151.1,151.2,159
20150601|2014-12-26 11:00,26,151.225,151.225,150.725,151,194
20150601|2014-12-26 11:30,26,151,151.525,150.925,151.525,425
20150601|2014-12-26 12:00,26,151.525,152.325,151.525,152.15,321
20150601|2014-12-26 12:30,26,152.15,152.925,152.1,152.65,399
20150601|2014-12-26 13:00,26,152.675,152.925,152.675,152.85,106
20150601|2014-12-26 13:30,26,152.75,153.125,152.75,153.1,32
20150601|2014-12-29 09:00,29,153.85,154.325,153.425,153.975,808
20150601|2014-12-29 09:30,29,153.975,155.2,153.8,155.125,542
20150601|2014-12-29 10:00,29,155.075,155.35,154.725,154.8,360
20150601|2014-12-29 10:30,29,154.8,155,154.65,154.925,350
20150601|2014-12-29 11:00,29,154.925,155.1,154.65,154.875,329
20150601|2014-12-29 11:30,29,154.9,155.175,154.825,155.075,189
20150601|2014-12-29 12:00,29,155.175,155.175,154.9,155.025,276
20150601|2014-12-29 12:30,29,155.025,155.125,154.8,155.075,435
20150601|2014-12-29 13:00,29,155,155.05,154.675,154.725,79
20150601|2014-12-29 13:30,29,154.825,155,154.775,155,44
20150601|2014-12-29 14:00,29,154.85,154.85,154.775,154.775,16
20150601|2014-12-29 14:30,29,155.05,155.2,155.05,155.175,67
20150601|2014-12-29 15:00,29,155.175,155.2,155.125,155.2,53
20150601|2014-12-29 15:30,29,155.225,155.275,155.225,155.275,42
20150601|2014-12-30 08:00,30,155.275,156.275,155.2,155.9,433
20150601|2014-12-30 08:30,30,155.9,156.025,155.725,155.85,273
20150601|2014-12-30 09:00,30,155.925,155.925,154.8,155.1,457
20150601|2014-12-30 09:30,30,155.15,155.475,154.7,154.7,348
20150601|2014-12-30 10:00,30,154.8,155.1,154.3,155.05,303
20150601|2014-12-30 10:30,30,155.05,155.05,154.55,154.825,73
20150601|2014-12-30 11:00,30,154.775,155.15,154.575,155.075,124
20150601|2014-12-30 11:30,30,155,155.125,154.9,154.925,97
20150601|2014-12-30 12:00,30,155.025,155.3,154.95,155.3,154
20150601|2014-12-30 12:30,30,155.275,155.3,154.825,155.2,269
20150601|2014-12-30 13:00,30,155.2,155.275,155.075,155.25,127
20150601|2014-12-30 13:30,30,155.125,155.2,155.05,155.05,3
20150601|2014-12-30 14:00,30,155.225,155.425,155.225,155.425,22
20150601|2014-12-30 14:30,30,155.45,155.575,155.45,155.575,19
20150601|2014-12-30 15:00,30,155.525,155.65,155.5,155.6,84
20150601|2014-12-30 15:30,30,155.65,155.775,155.575,155.75,22
20150601|2014-12-31 08:00,31,155.25,155.975,155.25,155.975,209
20150601|2014-12-31 08:30,31,156,156,155.7,155.85,226
20150601|2014-12-31 09:00,31,155.8,155.85,155.175,155.575,343
20150601|2014-12-31 09:30,31,155.6,155.6,155.25,155.475,173
20150601|2014-12-31 10:00,31,155.475,155.75,155.075,155.1,56
20150601|2014-12-31 10:30,31,155.1,155.2,154.2,154.425,399
20150601|2014-12-31 11:00,31,154.45,154.5,153.075,154.15,696
20150601|2014-12-31 11:30,31,154.15,154.425,153.75,154.05,162
20150601|2014-12-31 12:00,31,154,154.7,153.8,154.025,296
20150601|2014-12-31 12:30,31,153.925,155.125,153.65,155.075,526
20150601|2014-12-31 13:00,31,155.025,155.325,154.85,155.2,142
20150601|2014-12-31 13:30,31,155.25,155.6,155.25,155.425,44
20150601|2014-12-31 14:00,31,155.325,155.5,155.125,155.5,18
20150601|2014-12-31 14:30,31,155.5,155.875,155.5,155.875,50
20150601|2014-12-31 15:00,31,155.9,155.9,155.575,155.575,15
20150601|2014-12-31 15:30,31,155.625,155.9,155.625,155.9,4
20150601|2015-01-02 08:00,2,155.95,156.65,155.9,156.575,349
20150601|2015-01-02 08:30,2,156.6,156.9,156.5,156.9,315
20150601|2015-01-02 09:00,2,156.95,157.15,156.725,156.9,376
20150601|2015-01-02 09:30,2,156.95,157.1,156.675,156.85,382
20150601|2015-01-02 10:00,2,156.775,157,156.775,156.775,240
20150601|2015-01-02 10:30,2,156.9,157,156.85,157,63
20150601|2015-01-02 11:00,2,157,157.225,156.85,157.175,220
20150601|2015-01-02 11:30,2,157.15,157.525,157.125,157.225,336
20150601|2015-01-02 12:00,2,157.175,157.2,156.95,157.125,99
20150601|2015-01-02 12:30,2,157.05,157.175,156.875,157.125,399
20150601|2015-01-02 13:00,2,157.175,157.475,157.1,157.475,110
20150601|2015-01-02 13:30,2,157.4,157.45,157.35,157.35,16
20150601|2015-01-05 09:00,5,157.65,158.25,157.575,157.85,1120
20150601|2015-01-05 09:30,5,157.825,158.125,157.275,157.625,652
20150601|2015-01-05 10:00,5,157.675,157.975,157.65,157.85,273
20150601|2015-01-05 10:30,5,157.775,157.8,157.5,157.6,306
20150601|2015-01-05 11:00,5,157.625,157.925,157.55,157.75,215
20150601|2015-01-05 11:30,5,157.725,157.8,157.3,157.625,156
20150601|2015-01-05 12:00,5,157.675,157.95,157.675,157.725,121
20150601|2015-01-05 12:30,5,157.725,157.975,157.45,157.775,325
20150601|2015-01-05 13:00,5,157.775,157.8,157.65,157.7,87
20150601|2015-01-05 13:30,5,157.7,157.75,157.675,157.675,16
20150601|2015-01-05 14:00,5,157.65,157.65,157.65,157.65,6
20150601|2015-01-05 14:30,5,157.75,157.8,157.725,157.8,27
20150601|2015-01-05 15:00,5,157.725,157.85,157.725,157.85,16
20150601|2015-01-05 15:30,5,157.875,157.9,157.825,157.825,15
20150601|2015-01-06 08:00,6,157.9,157.95,157.75,157.8,308
20150601|2015-01-06 08:30,6,157.8,157.875,156.75,156.95,312
20150601|2015-01-06 09:00,6,156.875,157.675,156.825,157.075,295
20150601|2015-01-06 09:30,6,157.1,157.225,156.4,156.4,238
20150601|2015-01-06 10:00,6,156.35,156.55,155.85,156.375,410
20150601|2015-01-06 10:30,6,156.375,156.475,156.15,156.225,407
20150601|2015-01-06 11:00,6,156.25,156.25,155.5,156.2,653
20150601|2015-01-06 11:30,6,156.225,157.15,156.225,157,386
20150601|2015-01-06 12:00,6,157.025,157.25,156.9,157.15,303
20150601|2015-01-06 12:30,6,157.25,157.3,156.65,156.9,399
20150601|2015-01-06 13:00,6,156.9,157.25,156.825,157.05,208
20150601|2015-01-06 13:30,6,156.85,157.025,156.825,157.025,18
20150601|2015-01-06 14:00,6,157.025,157.1,156.9,157.1,29
20150601|2015-01-06 14:30,6,157.025,157.3,157,157.075,74
20150601|2015-01-06 15:00,6,157.2,157.425,157.175,157.4,38
20150601|2015-01-06 15:30,6,157.425,157.425,157.325,157.375,37
20150601|2015-01-07 08:00,7,157.4,157.525,156.6,156.75,233
20150601|2015-01-07 08:30,7,156.825,156.925,156.125,156.225,217
20150601|2015-01-07 09:00,7,156.075,156.525,155.075,155.5,456
20150601|2015-01-07 09:30,7,155.575,156.025,155.25,155.775,292
20150601|2015-01-07 10:00,7,155.875,156.15,155.725,156,266
20150601|2015-01-07 10:30,7,156.075,156.25,156.05,156.2,62
20150601|2015-01-07 11:00,7,156.175,156.45,156.025,156.225,211
20150601|2015-01-07 11:30,7,156.175,156.5,156.075,156.35,120
20150601|2015-01-07 12:00,7,156.375,156.5,156.2,156.4,121
20150601|2015-01-07 12:30,7,156.3,156.35,155.95,156,176
20150601|2015-01-07 13:00,7,156,156.1,155.925,156.025,104
20150601|2015-01-07 13:30,7,156.05,156.225,156.05,156.225,29
20150601|2015-01-07 14:00,7,156.175,156.25,156.175,156.225,4
20150601|2015-01-07 14:30,7,156.325,156.325,156.25,156.275,6
20150601|2015-01-07 15:00,7,156.3,156.4,156.3,156.4,16
20150601|2015-01-07 15:30,7,156.325,156.45,156.325,156.45,86
20150601|2015-01-08 08:00,8,156.225,156.6,156.225,156.6,95
20150601|2015-01-08 08:30,8,156.6,156.65,156.5,156.575,90
20150601|2015-01-08 09:00,8,156.55,156.825,156.525,156.775,224
20150601|2015-01-08 09:30,8,156.8,156.8,156.325,156.5,382
20150601|2015-01-08 10:00,8,156.55,156.55,155.8,155.925,315
20150601|2015-01-08 10:30,8,156.05,156.3,155.95,156.15,114
20150601|2015-01-08 11:00,8,156.225,156.35,155.9,155.9,279
20150601|2015-01-08 11:30,8,155.95,156,155.35,155.35,526
20150601|2015-01-08 12:00,8,155.45,155.5,154.275,154.4,510
20150601|2015-01-08 12:30,8,154.2,154.45,153.375,153.375,1280
20150601|2015-01-08 13:00,8,153.325,153.35,153.075,153.075,178
20150601|2015-01-08 13:30,8,153.075,153.075,153.075,153.075,25
20150601|2015-01-08 14:00,8,153.075,153.075,153.075,153.075,5
20150601|2015-01-08 15:00,8,153.075,153.375,153.075,153.375,49
20150601|2015-01-08 15:30,8,153.3,153.3,153.075,153.075,27
20150601|2015-01-09 08:00,9,153.4,153.475,151.675,152.05,488
20150601|2015-01-09 08:30,9,152.05,152.25,151.5,151.575,177
20150601|2015-01-09 09:00,9,151.5,152.075,150.75,151.075,1213
20150601|2015-01-09 09:30,9,151.1,151.125,150.4,150.4,813
20150601|2015-01-09 10:00,9,150.4,150.95,150.4,150.95,327
20150601|2015-01-09 10:30,9,150.95,151.1,150.6,150.8,547
20150601|2015-01-09 11:00,9,150.65,150.9,150.425,150.55,132
20150601|2015-01-09 11:30,9,150.525,150.6,150.4,150.4,119
20150601|2015-01-09 12:00,9,150.4,150.45,150.4,150.425,225
20150601|2015-01-09 12:30,9,150.45,150.775,150.4,150.7,309
20150601|2015-01-09 13:00,9,150.5,150.525,150.4,150.4,143
20150601|2015-01-09 13:30,9,150.4,150.4,150.4,150.4,10
20150601|2015-01-12 09:00,12,150.6,151.45,150.425,151.45,1055
20150601|2015-01-12 09:30,12,151.45,153.35,151.45,152.675,1078
20150601|2015-01-12 10:00,12,152.775,152.875,151.875,152.6,403
20150601|2015-01-12 10:30,12,152.625,152.625,151.9,152.525,164
20150601|2015-01-12 11:00,12,152.45,152.775,152.2,152.375,146
20150601|2015-01-12 11:30,12,152.375,152.375,151.15,151.2,283
20150601|2015-01-12 12:00,12,151.2,151.7,151.125,151.7,119
20150601|2015-01-12 12:30,12,151.6,152.125,151.4,151.625,480
20150601|2015-01-12 13:00,12,151.6,151.75,151.35,151.75,106
20150601|2015-01-12 13:30,12,151.625,151.75,151.5,151.725,33
20150601|2015-01-12 14:00,12,151.7,151.75,151.7,151.725,17
20150601|2015-01-12 14:30,12,151.7,151.8,151.65,151.7,19
20150601|2015-01-12 15:00,12,151.8,151.825,151.725,151.75,40
20150601|2015-01-12 15:30,12,151.75,151.975,151.75,151.975,8
20150601|2015-01-13 08:00,13,151.75,152.725,151.525,152.625,213
20150601|2015-01-13 08:30,13,152.625,152.725,151.875,152.2,336
20150601|2015-01-13 09:00,13,152.25,152.8,151.225,152.8,1324
20150601|2015-01-13 09:30,13,152.75,152.75,151.8,151.9,356
20150601|2015-01-13 10:00,13,151.9,152.025,151.25,151.35,730
20150601|2015-01-13 10:30,13,151.4,151.675,151.1,151.5,345
20150601|2015-01-13 11:00,13,151.625,151.8,151.05,151.075,350
20150601|2015-01-13 11:30,13,151.1,151.1,149.4,149.775,1171
20150601|2015-01-13 12:00,13,149.825,150.075,149.575,149.7,568
20150601|2015-01-13 12:30,13,149.675,149.8,149.475,149.625,562
20150601|2015-01-13 13:00,13,149.55,149.9,149.525,149.625,556
20150601|2015-01-13 13:30,13,149.6,149.6,149.325,149.5,93
20150601|2015-01-13 14:00,13,149.45,149.5,149.375,149.475,12
20150601|2015-01-13 14:30,13,149.7,149.7,149.375,149.45,54
20150601|2015-01-13 15:00,13,149.425,149.525,149.225,149.25,33
20150601|2015-01-13 15:30,13,149.275,149.525,149.225,149.3,29
20150601|2015-01-14 08:00,14,149.175,149.45,148.575,148.575,702
20150601|2015-01-14 08:30,14,148.625,148.625,148.125,148.3,531
20150601|2015-01-14 09:00,14,148.375,149.525,148.375,149.35,837
20150601|2015-01-14 09:30,14,149.35,149.6,148.475,148.725,306
20150601|2015-01-14 10:00,14,148.6,149.5,148.55,149.275,244
20150601|2015-01-14 10:30,14,149.35,150.125,149.075,150.125,505
20150601|2015-01-14 11:00,14,150,150.275,149.8,149.9,581
20150601|2015-01-14 11:30,14,149.875,149.975,149.125,149.325,306
20150601|2015-01-14 12:00,14,149.4,149.45,148.85,148.9,163
20150601|2015-01-14 12:30,14,148.95,148.95,147.525,147.75,916
20150601|2015-01-14 13:00,14,147.775,147.9,147.2,147.475,377
20150601|2015-01-14 13:30,14,147.325,147.325,146.3,146.3,228
20150601|2015-01-14 14:00,14,146.35,147.225,146.3,146.95,55
20150601|2015-01-14 14:30,14,146.9,147.4,146.9,147.05,135
20150601|2015-01-14 15:00,14,147.05,147.325,147.05,147.3,30
20150601|2015-01-14 15:30,14,147.35,147.4,147.125,147.2,44
20150601|2015-01-15 08:00,15,147.6,148.35,147.15,147.925,402
20150601|2015-01-15 08:30,15,148,148.05,147.625,147.95,372
20150601|2015-01-15 09:00,15,147.875,148.275,147.1,148,527
20150601|2015-01-15 09:30,15,148.025,148.025,147.35,147.65,378
20150601|2015-01-15 10:00,15,147.625,148.25,147.55,147.575,255
20150601|2015-01-15 10:30,15,147.6,148.15,147.6,148.05,195
20150601|2015-01-15 11:00,15,148.025,148.025,147.275,147.275,194
20150601|2015-01-15 11:30,15,147.325,147.375,146.725,146.725,310
20150601|2015-01-15 12:00,15,146.7,147.05,145.8,146.95,576
20150601|2015-01-15 12:30,15,146.85,147.025,146.375,146.675,610
20150601|2015-01-15 13:00,15,146.625,146.925,146.325,146.9,114
20150601|2015-01-15 13:30,15,146.8,146.9,146.725,146.875,14
20150601|2015-01-15 14:00,15,146.9,146.9,146.7,146.7,16
20150601|2015-01-15 14:30,15,146.85,146.875,146.7,146.725,31
20150601|2015-01-15 15:00,15,146.725,146.9,146.625,146.75,41
20150601|2015-01-15 15:30,15,146.6,146.7,146.375,146.575,21
20150601|2015-01-16 08:00,16,146.325,146.325,145.2,145.225,431
20150601|2015-01-16 08:30,16,145.275,145.75,144.9,145.075,769
20150601|2015-01-16 09:00,16,145.1,146.55,144.9,146.475,692
20150601|2015-01-16 09:30,16,146.4,146.475,145.875,146.35,283
20150601|2015-01-16 10:00,16,146.35,146.625,146.1,146.2,188
20150601|2015-01-16 10:30,16,146.15,146.425,146.1,146.3,111
20150601|2015-01-16 11:00,16,146.35,147.25,146.35,146.9,483
20150601|2015-01-16 11:30,16,146.875,147.2,146.8,147.1,207
20150601|2015-01-16 12:00,16,147.05,147.05,146.35,146.35,263
20150601|2015-01-16 12:30,16,146.4,147.125,146.375,146.55,640
20150601|2015-01-16 13:00,16,146.55,146.55,146.35,146.45,143
20150601|2015-01-16 13:30,16,146.55,146.85,146.55,146.85,29
20150601|2015-01-20 09:00,20,146.45,146.7,144.5,145.225,899
20150601|2015-01-20 09:30,20,145.2,145.225,144.15,144.625,689
20150601|2015-01-20 10:00,20,144.6,144.675,143.475,143.475,497
20150601|2015-01-20 10:30,20,143.475,143.875,143.475,143.8,230
20150601|2015-01-20 11:00,20,143.775,143.9,143.575,143.85,580
20150601|2015-01-20 11:30,20,143.85,145.75,143.85,145.05,716
20150601|2015-01-20 12:00,20,145.05,145.675,144.75,145.35,308
20150601|2015-01-20 12:30,20,145.375,145.875,144.925,144.975,617
20150601|2015-01-20 13:00,20,145,145.175,144.825,145.125,90
20150601|2015-01-20 13:30,20,145.125,145.225,145.125,145.225,14
20150601|2015-01-20 14:00,20,145.15,145.325,145.125,145.3,15
20150601|2015-01-20 14:30,20,145.375,145.4,145.25,145.325,33
20150601|2015-01-20 15:00,20,145.2,145.275,145.15,145.2,17
20150601|2015-01-20 15:30,20,145.175,145.2,145.05,145.075,13
20150601|2015-01-21 08:00,21,145.4,145.55,144.75,144.825,323
20150601|2015-01-21 08:30,21,144.825,144.9,144.375,144.65,454
20150601|2015-01-21 09:00,21,144.65,144.875,143.9,144.25,733
20150601|2015-01-21 09:30,21,144.2,144.975,144.125,144.9,559
20150601|2015-01-21 10:00,21,144.825,144.9,144.55,144.775,141
20150601|2015-01-21 10:30,21,144.8,145,144.4,144.975,164
20150601|2015-01-21 11:00,21,145,145.05,144.8,145,261
20150601|2015-01-21 11:30,21,144.95,145.925,144.95,145.7,444
20150601|2015-01-21 12:00,21,145.8,146.05,145.625,145.925,265
20150601|2015-01-21 12:30,21,145.825,146.025,145.7,145.8,491
20150601|2015-01-21 13:00,21,145.775,145.825,145.7,145.775,56
20150601|2015-01-21 13:30,21,145.75,145.8,145.725,145.725,10
20150601|2015-01-21 14:00,21,145.7,145.75,145.65,145.75,15
20150601|2015-01-21 14:30,21,145.625,145.65,145.55,145.55,9
20150601|2015-01-21 15:00,21,145.525,145.525,145.3,145.45,44
20150601|2015-01-21 15:30,21,145.4,145.4,145.25,145.25,11
20150601|2015-01-22 08:00,22,145.6,145.85,145.475,145.85,498
20150601|2015-01-22 08:30,22,145.925,146.725,145.725,146.5,279
20150601|2015-01-22 09:00,22,146.575,146.95,146.275,146.8,683
20150601|2015-01-22 09:30,22,146.775,147.25,146.5,147.175,395
20150601|2015-01-22 10:00,22,147.075,147.15,146.5,146.7,280
20150601|2015-01-22 10:30,22,146.675,147.15,146.6,147.15,136
20150601|2015-01-22 11:00,22,147.1,147.3,146.85,147.025,346
20150601|2015-01-22 11:30,22,146.925,147.075,146.575,146.575,216
20150601|2015-01-22 12:00,22,146.525,146.775,146.35,146.575,180
20150601|2015-01-22 12:30,22,146.55,146.55,145.375,145.75,655
20150601|2015-01-22 13:00,22,145.725,146,145.675,145.675,85
20150601|2015-01-22 13:30,22,145.65,145.65,145.575,145.575,4
20150601|2015-01-22 14:00,22,145.75,145.75,145.65,145.675,10
20150601|2015-01-22 14:30,22,145.775,145.8,145.7,145.7,31
20150601|2015-01-22 15:00,22,145.7,145.8,145.6,145.6,53
20150601|2015-01-22 15:30,22,145.6,145.625,145.5,145.525,33
20150601|2015-01-23 08:00,23,144.875,144.925,144.325,144.425,469
20150601|2015-01-23 08:30,23,144.5,144.6,143.95,144.05,248
20150601|2015-01-23 09:00,23,144.1,144.325,143.375,143.55,806
20150601|2015-01-23 09:30,23,143.6,143.725,143.075,143.15,727
20150601|2015-01-23 10:00,23,143.125,143.475,143.05,143.35,591
20150601|2015-01-23 10:30,23,143.325,143.45,142.775,142.775,341
20150601|2015-01-23 11:00,23,142.775,142.775,142.775,142.775,34
20150601|2015-01-23 11:30,23,142.775,142.85,142.775,142.8,279
20150601|2015-01-23 12:00,23,142.825,143.625,142.825,142.975,201
20150601|2015-01-23 12:30,23,142.925,143,142.775,143,140
20150601|2015-01-23 13:00,23,143,143,142.775,142.775,35
20150601|2015-01-23 13:30,23,142.775,142.775,142.775,142.775,1
20150601|2015-01-26 09:00,26,142.925,143.2,141.525,141.55,1188
20150601|2015-01-26 09:30,26,141.5,142.025,141.1,141.475,1291
20150601|2015-01-26 10:00,26,141.4,141.45,141.1,141.225,226
20150601|2015-01-26 10:30,26,141.225,141.275,140.975,141.05,219
20150601|2015-01-26 11:00,26,141.075,142.9,141,142.775,770
20150601|2015-01-26 11:30,26,142.85,143.075,142.6,143.025,501
20150601|2015-01-26 12:00,26,143.025,145.625,143.025,143.975,1238
20150601|2015-01-26 12:30,26,144.025,144.025,142.2,142.65,531
20150601|2015-01-26 13:00,26,142.6,142.875,142.6,142.775,86
20150601|2015-01-26 13:30,26,142.775,142.875,142.75,142.85,46
20150601|2015-01-26 14:00,26,142.825,143,142.825,143,12
20150601|2015-01-26 14:30,26,142.9,142.95,142.7,142.7,15
20150601|2015-01-26 15:00,26,142.675,142.675,142.475,142.525,39
20150601|2015-01-26 15:30,26,142.525,142.7,142.525,142.65,14
20150601|2015-01-27 08:00,27,142.725,144.025,142.55,143.55,297
20150601|2015-01-27 08:30,27,143.675,144.25,143.325,144.05,249
20150601|2015-01-27 09:00,27,144.025,144.05,143.45,144,343
20150601|2015-01-27 09:30,27,143.975,144.15,143.875,144.05,143
20150601|2015-01-27 10:00,27,144.125,144.575,144.05,144.45,315
20150601|2015-01-27 10:30,27,144.475,144.525,143.8,144.1,202
20150601|2015-01-27 11:00,27,144.1,144.225,143.5,143.55,277
20150601|2015-01-27 11:30,27,143.575,144,143.475,143.925,197
20150601|2015-01-27 12:00,27,143.9,144.525,143.8,144.5,461
20150601|2015-01-27 12:30,27,144.475,145,144.425,144.75,786
20150601|2015-01-27 13:00,27,144.725,145,144.575,145,391
20150601|2015-01-27 13:30,27,145,145,144.725,144.8,27
20150601|2015-01-27 14:00,27,144.8,144.8,144.675,144.775,24
20150601|2015-01-27 14:30,27,144.7,144.7,144.65,144.675,9
20150601|2015-01-27 15:00,27,144.675,144.675,144.25,144.25,66
20150601|2015-01-27 15:30,27,144.2,144.25,143.925,143.925,146
20150601|2015-01-28 08:00,28,144.35,144.75,144.025,144.75,507
20150601|2015-01-28 08:30,28,144.75,144.925,144.375,144.525,246
20150601|2015-01-28 09:00,28,144.625,144.625,143.775,144.225,377
20150601|2015-01-28 09:30,28,144.175,145.125,144.025,144.85,468
20150601|2015-01-28 10:00,28,144.875,145.225,144.625,145.15,377
20150601|2015-01-28 10:30,28,145.175,145.175,144.575,145.05,254
20150601|2015-01-28 11:00,28,145.05,145.25,144.725,144.75,215
20150601|2015-01-28 11:30,28,144.75,144.9,144.375,144.4,269
20150601|2015-01-28 12:00,28,144.4,144.6,144.2,144.575,515
20150601|2015-01-28 12:30,28,144.55,144.8,144.275,144.65,497
20150601|2015-01-28 13:00,28,144.65,144.65,144.325,144.325,73
20150601|2015-01-28 13:30,28,144.2,144.525,144.125,144.525,11
20150601|2015-01-28 14:00,28,144.6,144.625,144.55,144.6,10
20150601|2015-01-28 14:30,28,144.525,144.525,144.05,144.05,27
20150601|2015-01-28 15:00,28,144.05,144.125,143.975,144.05,15
20150601|2015-01-28 15:30,28,144,144.075,143.95,143.975,24
20150601|2015-01-29 08:00,29,144.525,144.7,144.05,144.275,408
20150601|2015-01-29 08:30,29,144.275,144.75,144.25,144.625,318
20150601|2015-01-29 09:00,29,144.6,145.075,144.45,144.9,489
20150601|2015-01-29 09:30,29,144.9,145.575,144.9,145.425,468
20150601|2015-01-29 10:00,29,145.45,145.45,144.525,145,395
20150601|2015-01-29 10:30,29,144.95,145.025,144.7,144.9,122
20150601|2015-01-29 11:00,29,144.9,145,143.95,144.125,281
20150601|2015-01-29 11:30,29,144.2,144.325,143.4,143.5,531
20150601|2015-01-29 12:00,29,143.475,143.5,141.725,142.025,828
20150601|2015-01-29 12:30,29,142.025,143.675,142,143.475,546
20150601|2015-01-29 13:00,29,143.525,143.85,143.375,143.7,244
20150601|2015-01-29 13:30,29,143.75,143.9,143.55,143.675,35
20150601|2015-01-29 14:00,29,143.625,143.625,143.6,143.6,19
20150601|2015-01-29 14:30,29,143.6,143.625,143.5,143.5,21
20150601|2015-01-29 15:00,29,143.45,143.65,143.35,143.65,27
20150601|2015-01-29 15:30,29,143.525,143.625,143.475,143.625,42
20150601|2015-01-30 08:00,30,143.85,144.15,143.325,143.75,199
20150601|2015-01-30 08:30,30,143.45,143.95,143.45,143.9,63
20150601|2015-01-30 09:00,30,143.9,144.225,143.6,144.075,397
20150601|2015-01-30 09:30,30,144.1,144.1,142.575,143.325,436
20150601|2015-01-30 10:00,30,143.325,143.675,142.9,143.3,231
20150601|2015-01-30 10:30,30,143.35,144.15,143.2,144.15,259
20150601|2015-01-30 11:00,30,144.15,144.8,143.95,144.375,334
20150601|2015-01-30 11:30,30,144.425,144.825,144.35,144.4,122
20150601|2015-01-30 12:00,30,144.375,144.45,143.6,143.975,260
20150601|2015-01-30 12:30,30,143.95,144.875,143.95,144.6,864
20150601|2015-01-30 13:00,30,144.6,144.6,144.35,144.45,172
20150601|2015-01-30 13:30,30,144.45,144.525,144.4,144.525,25
20150601|2015-02-02 09:00,2,143.75,144.925,143.45,144.85,1187
20150601|2015-02-02 09:30,2,144.85,145.05,144.475,145,590
20150601|2015-02-02 10:00,2,144.95,145,143.95,144.2,659
20150601|2015-02-02 10:30,2,144.05,144.2,143.675,143.8,174
20150601|2015-02-02 11:00,2,143.725,143.975,143.125,143.2,299
20150601|2015-02-02 11:30,2,143.1,143.15,142.35,142.675,541
20150601|2015-02-02 12:00,2,142.7,142.725,142.475,142.5,701
20150601|2015-02-02 12:30,2,142.45,142.65,141.75,141.75,911
20150601|2015-02-02 13:00,2,141.75,141.825,141.625,141.625,229
20150601|2015-02-02 13:30,2,141.625,141.625,141.625,141.625,75
20150601|2015-02-02 14:00,2,141.625,141.85,141.625,141.85,23
20150601|2015-02-02 14:30,2,141.85,141.9,141.625,141.75,54
20150601|2015-02-02 15:00,2,141.7,141.75,141.625,141.7,57
20150601|2015-02-02 15:30,2,141.7,141.7,141.625,141.625,33
20150601|2015-02-03 08:00,3,141.5,141.725,140.95,141.55,262
20150601|2015-02-03 08:30,3,141.5,141.575,141.175,141.575,258
20150601|2015-02-03 09:00,3,141.575,142.4,141.375,141.975,842
20150601|2015-02-03 09:30,3,141.9,141.975,141.5,141.8,333
20150601|2015-02-03 10:00,3,141.8,141.95,141.75,141.925,251
20150601|2015-02-03 10:30,3,141.925,141.925,141.3,141.375,308
20150601|2015-02-03 11:00,3,141.35,141.35,139.975,140.6,977
20150601|2015-02-03 11:30,3,140.575,142,140.575,141.925,864
20150601|2015-02-03 12:00,3,141.975,143,141.975,142.4,488
20150601|2015-02-03 12:30,3,142.425,142.825,142.325,142.475,326
20150601|2015-02-03 13:00,3,142.5,142.5,142.325,142.5,105
20150601|2015-02-03 13:30,3,142.475,142.5,142.2,142.2,14
20150601|2015-02-03 14:00,3,142.3,142.3,142,142,20
20150601|2015-02-03 14:30,3,142,142.225,142,142.225,20
20150601|2015-02-03 15:00,3,142.225,142.3,142.225,142.3,7
20150601|2015-02-03 15:30,3,142.325,142.4,142.2,142.2,5
20150601|2015-02-04 08:00,4,141.925,142.7,141.925,142.4,237
20150601|2015-02-04 08:30,4,142.4,142.4,141.55,141.9,216
20150601|2015-02-04 09:00,4,141.9,142.275,141.675,141.95,502
20150601|2015-02-04 09:30,4,142,142.3,141.875,141.975,123
20150601|2015-02-04 10:00,4,141.925,142.925,141.825,142.65,257
20150601|2015-02-04 10:30,4,142.7,142.7,141.925,142.3,184
20150601|2015-02-04 11:00,4,142.3,142.3,141.4,141.575,358
20150601|2015-02-04 11:30,4,141.575,142.325,141.575,141.925,187
20150601|2015-02-04 12:00,4,141.85,141.85,141.2,141.425,460
20150601|2015-02-04 12:30,4,141.4,141.5,140.6,140.875,710
20150601|2015-02-04 13:00,4,140.9,141.05,140.75,140.8,141
20150601|2015-02-04 13:30,4,140.825,140.925,140.825,140.85,16
20150601|2015-02-04 14:00,4,140.925,140.925,140.8,140.8,18
20150601|2015-02-04 14:30,4,140.8,140.8,140.8,140.8,1
20150601|2015-02-04 15:00,4,140.775,140.825,140.75,140.75,15
20150601|2015-02-04 15:30,4,140.825,140.925,140.725,140.75,24
20150601|2015-02-05 08:00,5,140.7,141.5,140.7,141.375,135
20150601|2015-02-05 08:30,5,141.225,141.725,141.125,141.4,295
20150601|2015-02-05 09:00,5,141.375,141.375,140.3,140.45,871
20150601|2015-02-05 09:30,5,140.5,140.675,139.7,140.425,944
20150601|2015-02-05 10:00,5,140.3,141.5,140.05,141.1,680
20150601|2015-02-05 10:30,5,141.1,141.1,140.4,140.6,282
20150601|2015-02-05 11:00,5,140.55,141.25,140.55,140.975,238
20150601|2015-02-05 11:30,5,140.925,141.325,140.575,140.6,213
20150601|2015-02-05 12:00,5,140.675,141.4,140.575,140.95,282
20150601|2015-02-05 12:30,5,141.1,141.375,140.9,141.325,459
20150601|2015-02-05 13:00,5,141.3,141.45,141.125,141.25,178
20150601|2015-02-05 13:30,5,141.175,141.4,141.15,141.375,19
20150601|2015-02-05 14:00,5,141.4,141.5,141.375,141.5,12
20150601|2015-02-05 14:30,5,141.425,141.575,141.375,141.5,15
20150601|2015-02-05 15:00,5,141.525,141.575,141.425,141.425,14
20150601|2015-02-05 15:30,5,141.55,141.65,141.55,141.6,23
20150601|2015-02-06 08:00,6,141.55,143.2,141.55,142.85,247
20150601|2015-02-06 08:30,6,142.925,143.1,142.65,142.925,158
20150601|2015-02-06 09:00,6,142.95,143.1,142.6,142.9,395
20150601|2015-02-06 09:30,6,142.925,143.7,142.925,143.425,300
20150601|2015-02-06 10:00,6,143.425,143.675,143.2,143.3,308
20150601|2015-02-06 10:30,6,143.2,143.2,142.8,143.125,239
20150601|2015-02-06 11:00,6,143.2,143.75,143.175,143.45,333
20150601|2015-02-06 11:30,6,143.475,144.1,143.325,144.025,371
20150601|2015-02-06 12:00,6,144.05,144.25,143.925,144.25,312
20150601|2015-02-06 12:30,6,144.25,144.25,144.225,144.25,85
20150601|2015-02-06 13:00,6,144.25,144.25,144.25,144.25,42
20150601|2015-02-06 13:30,6,144.25,144.25,144.25,144.25,3
20150601|2015-02-09 09:00,9,145,146.475,144.7,146.025,1517
20150601|2015-02-09 09:30,9,146.05,146.45,145.875,146.2,514
20150601|2015-02-09 10:00,9,146.225,146.8,146.225,146.675,385
20150601|2015-02-09 10:30,9,146.725,146.8,146.55,146.8,185
20150601|2015-02-09 11:00,9,146.8,146.975,146.175,146.55,527
20150601|2015-02-09 11:30,9,146.5,146.525,146.1,146.275,348
20150601|2015-02-09 12:00,9,146.275,146.475,146.1,146.175,159
20150601|2015-02-09 12:30,9,146.15,146.35,145.975,146.225,493
20150601|2015-02-09 13:00,9,146.275,146.625,146.25,146.525,142
20150601|2015-02-09 13:30,9,146.475,146.5,146.375,146.475,23
20150601|2015-02-09 14:00,9,146.475,146.525,146.45,146.525,13
20150601|2015-02-09 14:30,9,146.525,146.575,146.525,146.575,10
20150601|2015-02-09 15:00,9,146.55,146.675,146.55,146.675,8
20150601|2015-02-09 15:30,9,146.675,146.7,146.675,146.7,5
20150601|2015-02-10 08:00,10,146.7,146.75,146.325,146.525,106
20150601|2015-02-10 08:30,10,146.625,146.725,146,146.05,227
20150601|2015-02-10 09:00,10,146.05,146.15,145.1,145.575,676
20150601|2015-02-10 09:30,10,145.7,146.4,145.575,146.075,422
20150601|2015-02-10 10:00,10,145.975,146.05,145.5,145.8,290
20150601|2015-02-10 10:30,10,145.8,146.05,145.65,145.675,173
20150601|2015-02-10 11:00,10,145.6,145.95,145.45,145.625,280
20150601|2015-02-10 11:30,10,145.65,145.9,145.425,145.9,196
20150601|2015-02-10 12:00,10,145.8,146.075,145.75,145.85,198
20150601|2015-02-10 12:30,10,145.825,146,145.625,145.825,616
20150601|2015-02-10 13:00,10,145.9,146.1,145.9,146.1,138
20150601|2015-02-10 13:30,10,146.025,146.075,145.95,146,10
20150601|2015-02-10 14:00,10,146,146.125,146,146.1,40
20150601|2015-02-10 14:30,10,146.05,146.1,146.05,146.1,25
20150601|2015-02-10 15:00,10,145.95,145.95,145.875,145.9,13
20150601|2015-02-10 15:30,10,145.975,146.125,145.825,145.825,20
20150601|2015-02-11 08:00,11,146.175,146.275,145.575,145.6,147
20150601|2015-02-11 08:30,11,145.6,145.6,145.225,145.35,239
20150601|2015-02-11 09:00,11,145.475,145.65,145.1,145.2,591
20150601|2015-02-11 09:30,11,145.35,145.4,144.475,144.775,1458
20150601|2015-02-11 10:00,11,144.775,145.225,144.625,144.65,878
20150601|2015-02-11 10:30,11,144.6,144.925,144.4,144.725,252
20150601|2015-02-11 11:00,11,144.675,144.875,144.325,144.5,338
20150601|2015-02-11 11:30,11,144.475,144.85,144.475,144.65,211
20150601|2015-02-11 12:00,11,144.575,144.825,144.4,144.6,337
20150601|2015-02-11 12:30,11,144.5,144.725,143.225,143.65,1257
20150601|2015-02-11 13:00,11,143.6,143.65,143.325,143.325,144
20150601|2015-02-11 13:30,11,143.325,143.5,143.175,143.475,18
20150601|2015-02-11 14:00,11,143.45,143.55,143.4,143.55,8
20150601|2015-02-11 14:30,11,143.625,144,143.475,143.55,91
20150601|2015-02-11 15:00,11,143.475,143.7,143.45,143.7,14
20150601|2015-02-11 15:30,11,143.625,143.65,143.625,143.625,22
20150601|2015-02-12 08:00,12,143.75,144.225,143.75,144.125,401
20150601|2015-02-12 08:30,12,144.15,144.275,144.025,144.2,215
20150601|2015-02-12 09:00,12,144.2,144.225,142.6,142.9,874
20150601|2015-02-12 09:30,12,142.9,143,142.3,142.45,754
20150601|2015-02-12 10:00,12,142.4,143.575,142.2,143.2,490
20150601|2015-02-12 10:30,12,143.2,144.4,143.025,144.35,307
20150601|2015-02-12 11:00,12,144.3,144.725,144.025,144.425,553
20150601|2015-02-12 11:30,12,144.45,144.675,143.75,143.825,356
20150601|2015-02-12 12:00,12,143.85,143.875,143.225,143.425,317
20150601|2015-02-12 12:30,12,143.45,144.15,143.25,144.05,751
20150601|2015-02-12 13:00,12,144.05,144.15,143.95,144.025,90
20150601|2015-02-12 13:30,12,144.025,144.2,144.025,144.2,27
20150601|2015-02-12 14:00,12,144.175,144.575,144.175,144.375,145
20150601|2015-02-12 14:30,12,144.3,144.525,144.3,144.4,23
20150601|2015-02-12 15:00,12,144.4,144.45,144.4,144.4,20
20150601|2015-02-12 15:30,12,144.3,144.4,144.3,144.4,31
20150601|2015-02-13 08:00,13,144.525,145.85,144.525,145.55,543
20150601|2015-02-13 08:30,13,145.525,145.675,145.15,145.225,293
20150601|2015-02-13 09:00,13,145.35,145.425,144.4,144.875,474
20150601|2015-02-13 09:30,13,144.95,145.15,144.7,145.15,255
20150601|2015-02-13 10:00,13,145.1,145.9,145.05,145.875,384
20150601|2015-02-13 10:30,13,145.95,146.475,145.875,146.3,1109
20150601|2015-02-13 11:00,13,146.375,146.5,145.6,145.625,399
20150601|2015-02-13 11:30,13,145.65,146.575,145.625,146.575,535
20150601|2015-02-13 12:00,13,146.575,146.625,146.35,146.35,428
20150601|2015-02-13 12:30,13,146.3,146.475,145.925,146.1,925
20150601|2015-02-13 13:00,13,146.1,146.175,145.9,146.025,128
20150601|2015-02-13 13:30,13,146,146.2,145.9,146.2,31
20150601|2015-02-17 09:00,17,146.35,146.4,145.275,145.975,1077
20150601|2015-02-17 09:30,17,146.05,146.125,144.7,145.3,797
20150601|2015-02-17 10:00,17,145.25,145.25,143.575,144.25,608
20150601|2015-02-17 10:30,17,144.225,144.525,143.925,144,284
20150601|2015-02-17 11:00,17,143.975,144.025,143.425,143.925,430
20150601|2015-02-17 11:30,17,143.9,144.275,143.5,144.125,336
20150601|2015-02-17 12:00,17,144.1,144.175,143.8,143.85,94
20150601|2015-02-17 12:30,17,143.85,143.95,143.525,143.8,856
20150601|2015-02-17 13:00,17,143.75,143.8,143.575,143.65,189
20150601|2015-02-17 13:30,17,143.725,143.8,143.725,143.8,5
20150601|2015-02-17 14:00,17,143.8,143.8,143.8,143.8,3
20150601|2015-02-17 14:30,17,143.775,143.8,143.75,143.75,4
20150601|2015-02-17 15:00,17,143.775,143.775,143.675,143.7,5
20150601|2015-02-17 15:30,17,143.775,143.9,143.725,143.9,9
20150601|2015-02-18 08:00,18,143.625,144.275,143.6,143.875,229
20150601|2015-02-18 08:30,18,143.825,143.9,143.35,143.75,445
20150601|2015-02-18 09:00,18,143.75,144.7,143.675,144.15,681
20150601|2015-02-18 09:30,18,144.2,144.375,143.95,144.3,163
20150601|2015-02-18 10:00,18,144.325,144.5,144.125,144.35,345
20150601|2015-02-18 10:30,18,144.35,144.425,143.95,144.175,255
20150601|2015-02-18 11:00,18,144.175,144.275,143.8,143.8,494
20150601|2015-02-18 11:30,18,143.875,144.825,143.85,144.625,467
20150601|2015-02-18 12:00,18,144.55,145.2,144.45,145.1,424
20150601|2015-02-18 12:30,18,145.075,145.35,144.525,144.75,1411
20150601|2015-02-18 13:00,18,144.75,144.85,144.6,144.75,110
20150601|2015-02-18 13:30,18,144.75,144.825,144.75,144.775,11
20150601|2015-02-18 14:00,18,144.825,144.825,144.825,144.825,1
20150601|2015-02-18 14:30,18,144.825,144.9,144.825,144.9,5
20150601|2015-02-18 15:00,18,144.9,144.9,144.9,144.9,4
20150601|2015-02-18 15:30,18,144.85,144.95,144.85,144.95,4
20150601|2015-02-19 08:00,19,144.9,145,143.975,143.975,172
20150601|2015-02-19 08:30,19,144,144.5,143.925,144.3,135
20150601|2015-02-19 09:00,19,144.175,144.625,143.825,144.025,395
20150601|2015-02-19 09:30,19,144.025,144.075,143.625,143.95,337
20150601|2015-02-19 10:00,19,143.95,144.6,143.85,144.275,354
20150601|2015-02-19 10:30,19,144.25,144.475,143.975,144.075,488
20150601|2015-02-19 11:00,19,144,144.125,143.8,144.1,226
20150601|2015-02-19 11:30,19,144.1,144.2,143.925,144.025,124
20150601|2015-02-19 12:00,19,144.05,144.325,144,144.325,144
20150601|2015-02-19 12:30,19,144.325,144.325,143.85,143.975,471
20150601|2015-02-19 13:00,19,143.925,144.05,143.925,143.95,71
20150601|2015-02-19 13:30,19,143.95,144,143.9,143.975,7
20150601|2015-02-19 14:00,19,144.05,144.075,144.05,144.075,3
20150601|2015-02-19 14:30,19,144.15,144.3,144.125,144.3,23
20150601|2015-02-19 15:00,19,144.25,144.45,144.2,144.45,30
20150601|2015-02-19 15:30,19,144.225,144.225,144.05,144.2,16
20150601|2015-02-20 08:00,20,144.05,144.175,143.375,144.1,318
20150601|2015-02-20 08:30,20,144.025,144.15,143.85,144,171
20150601|2015-02-20 09:00,20,143.975,144.775,143.7,144.075,912
20150601|2015-02-20 09:30,20,144.05,144.5,143.85,143.875,335
20150601|2015-02-20 10:00,20,143.9,143.95,142.6,143.1,690
20150601|2015-02-20 10:30,20,143.175,143.5,142.8,143.225,359
20150601|2015-02-20 11:00,20,143.225,143.425,143,143.25,283
20150601|2015-02-20 11:30,20,143.275,143.45,142.925,142.925,138
20150601|2015-02-20 12:00,20,142.95,143,142.125,142.2,391
20150601|2015-02-20 12:30,20,142.2,142.4,141.7,141.75,1147
20150601|2015-02-20 13:00,20,141.8,142.05,141.8,142.05,332
20150601|2015-02-20 13:30,20,141.925,141.925,141.75,141.825,47
20150601|2015-02-23 09:00,23,141.6,141.625,140.95,141.625,1374
20150601|2015-02-23 09:30,23,141.575,142.2,141.55,141.65,839
20150601|2015-02-23 10:00,23,141.6,141.925,141.225,141.75,192
20150601|2015-02-23 10:30,23,141.775,141.775,141.25,141.275,322
20150601|2015-02-23 11:00,23,141.225,141.375,140.125,140.65,679
20150601|2015-02-23 11:30,23,140.7,140.825,140.6,140.75,136
20150601|2015-02-23 12:00,23,140.8,140.9,140.45,140.85,336
20150601|2015-02-23 12:30,23,140.8,140.9,140.175,140.275,1153
20150601|2015-02-23 13:00,23,140.275,140.425,140.25,140.325,177
20150601|2015-02-23 13:30,23,140.325,140.4,140.3,140.4,25
20150601|2015-02-23 14:00,23,140.45,140.475,140.375,140.475,10
20150601|2015-02-23 14:30,23,140.4,140.4,140.35,140.4,12
20150601|2015-02-23 15:00,23,140.425,140.425,140.325,140.35,35
20150601|2015-02-23 15:30,23,140.45,140.45,140.325,140.35,13
20150601|2015-02-24 08:00,24,140.125,140.35,139.025,139.925,569
20150601|2015-02-24 08:30,24,139.975,140.1,138.95,139.175,628
20150601|2015-02-24 09:00,24,139.1,139.4,139,139.35,926
20150601|2015-02-24 09:30,24,139.375,139.7,139.275,139.525,418
20150601|2015-02-24 10:00,24,139.55,139.725,139.525,139.6,361
20150601|2015-02-24 10:30,24,139.6,139.975,139.55,139.95,327
20150601|2015-02-24 11:00,24,139.95,140.55,139.275,139.375,696
20150601|2015-02-24 11:30,24,139.4,139.55,139.125,139.125,272
20150601|2015-02-24 12:00,24,139.15,139.15,138.6,138.75,666
20150601|2015-02-24 12:30,24,138.675,139.4,138.65,138.85,945
20150601|2015-02-24 13:00,24,138.85,138.95,138.625,138.775,151
20150601|2015-02-24 13:30,24,138.7,138.9,138.675,138.825,19
20150601|2015-02-24 14:00,24,138.825,138.85,138.825,138.825,12
20150601|2015-02-24 14:30,24,138.85,138.85,138.75,138.8,28
20150601|2015-02-24 15:00,24,138.875,139,138.825,139,31
20150601|2015-02-24 15:30,24,138.825,138.825,138.725,138.725,27
20150601|2015-02-25 08:00,25,138.9,139.3,138.75,139.025,287
20150601|2015-02-25 08:30,25,139.05,139.4,139,139.225,90
20150601|2015-02-25 09:00,25,139.225,139.8,139.075,139.75,721
20150601|2015-02-25 09:30,25,139.75,140.075,139.65,140.05,535
20150601|2015-02-25 10:00,25,140.05,140.425,140.025,140.4,660
20150601|2015-02-25 10:30,25,140.425,140.45,139.6,139.875,373
20150601|2015-02-25 11:00,25,139.925,140.3,139.875,140.175,339
20150601|2015-02-25 11:30,25,140.15,140.425,139.625,139.65,335
20150601|2015-02-25 12:00,25,139.675,139.875,139.425,139.55,251
20150601|2015-02-25 12:30,25,139.575,140.25,139.3,140.175,1255
20150601|2015-02-25 13:00,25,140.15,140.55,140.1,140.45,161
20150601|2015-02-25 13:30,25,140.475,140.575,140.45,140.45,67
20150601|2015-02-25 14:00,25,140.45,140.525,140.425,140.475,26
20150601|2015-02-25 14:30,25,140.5,140.575,140.5,140.575,17
20150601|2015-02-25 15:00,25,140.575,140.6,140.4,140.475,14
20150601|2015-02-25 15:30,25,140.45,140.6,140.4,140.5,49
20150601|2015-02-26 08:00,26,140.325,140.75,140.275,140.4,274
20150601|2015-02-26 08:30,26,140.325,140.5,140.25,140.275,150
20150601|2015-02-26 09:00,26,140.35,141.125,140.25,141.05,946
20150601|2015-02-26 09:30,26,141.05,141.625,141,141.5,695
20150601|2015-02-26 10:00,26,141.5,142.25,141.5,142.225,1358
20150601|2015-02-26 10:30,26,142.2,142.6,142.1,142.4,688
20150601|2015-02-26 11:00,26,142.35,142.75,142.225,142.65,678
20150601|2015-02-26 11:30,26,142.625,143,142.625,142.925,470
20150601|2015-02-26 12:00,26,142.875,142.925,142.325,142.6,329
20150601|2015-02-26 12:30,26,142.525,142.925,142.325,142.775,816
20150601|2015-02-26 13:00,26,142.75,142.925,142.75,142.825,358
20150601|2015-02-26 13:30,26,142.825,142.825,142.675,142.725,62
20150601|2015-02-26 14:00,26,142.8,142.8,142.675,142.8,14
20150601|2015-02-26 14:30,26,142.775,142.85,142.775,142.85,94
20150601|2015-02-26 15:00,26,142.85,143,142.8,143,21
20150601|2015-02-26 15:30,26,142.975,142.975,142.575,142.675,103
20150601|2015-02-27 08:00,27,142.85,143.95,142.55,143.95,967
20150601|2015-02-27 08:30,27,143.95,144.375,143.825,143.95,617
20150601|2015-02-27 09:00,27,144,144.25,143.625,143.75,764
20150601|2015-02-27 09:30,27,143.75,143.925,143.175,143.2,437
20150601|2015-02-27 10:00,27,143.15,143.2,142.425,142.825,793
20150601|2015-02-27 10:30,27,142.8,143,141.825,141.95,549
20150601|2015-02-27 11:00,27,141.975,142.425,141.8,142.425,334
20150601|2015-02-27 11:30,27,142.375,142.65,141.95,142.375,345
20150601|2015-02-27 12:00,27,142.35,143.9,142.275,143.85,1242
20150601|2015-02-27 12:30,27,143.85,144.45,143.8,143.9,1994
20150601|2015-02-27 13:00,27,143.825,144,143.725,143.9,214
20150601|2015-02-27 13:30,27,143.925,144.25,143.875,144.075,105
20150601|2015-03-02 09:00,2,144.25,145.525,144.25,145.4,1770
20150601|2015-03-02 09:30,2,145.425,145.875,145.325,145.825,1092
20150601|2015-03-02 10:00,2,145.825,145.95,145.35,145.825,646
20150601|2015-03-02 10:30,2,145.85,145.875,145.45,145.65,399
20150601|2015-03-02 11:00,2,145.675,145.725,145.375,145.725,320
20150601|2015-03-02 11:30,2,145.675,145.775,145.375,145.65,405
20150601|2015-03-02 12:00,2,145.7,145.85,145.55,145.775,244
20150601|2015-03-02 12:30,2,145.725,145.875,145.55,145.775,1078
20150601|2015-03-02 13:00,2,145.775,145.875,145.75,145.85,230
20150601|2015-03-02 13:30,2,145.85,145.9,145.8,145.85,36
20150601|2015-03-02 14:00,2,145.875,145.95,145.875,145.9,120
20150601|2015-03-02 14:30,2,145.875,145.95,145.875,145.95,13
20150601|2015-03-02 15:00,2,145.875,146,145.8,145.9,88
20150601|2015-03-02 15:30,2,145.875,145.975,145.675,145.7,27
20150601|2015-03-03 08:00,3,145.725,145.8,144.975,145.125,465
20150601|2015-03-03 08:30,3,145.125,145.2,144.875,145.175,323
20150601|2015-03-03 09:00,3,145.2,145.475,144.55,144.575,1625
20150601|2015-03-03 09:30,3,144.575,144.925,144.5,144.525,691
20150601|2015-03-03 10:00,3,144.5,144.85,144.475,144.85,321
20150601|2015-03-03 10:30,3,144.85,144.85,144.05,144.2,512
20150601|2015-03-03 11:00,3,144.225,144.525,144.075,144.525,379
20150601|2015-03-03 11:30,3,144.5,144.5,143.975,144.05,312
20150601|2015-03-03 12:00,3,144.05,144.225,143.925,144.1,457
20150601|2015-03-03 12:30,3,144.075,144.35,143.525,143.65,1952
20150601|2015-03-03 13:00,3,143.65,143.775,143.55,143.575,323
20150601|2015-03-03 13:30,3,143.55,143.55,143.325,143.325,116
20150601|2015-03-03 14:00,3,143.375,143.525,143.375,143.5,5
20150601|2015-03-03 14:30,3,143.575,143.575,143.475,143.5,10
20150601|2015-03-03 15:00,3,143.45,143.45,143.45,143.45,1
20150601|2015-03-03 15:30,3,143.375,143.4,143.375,143.4,8
20150601|2015-03-04 08:00,4,143.425,143.75,142.6,142.975,569
20150601|2015-03-04 08:30,4,143.025,144.1,143,143.875,608
20150601|2015-03-04 09:00,4,143.875,144,143.45,143.6,599
20150601|2015-03-04 09:30,4,143.575,144,143.175,143.825,447
20150601|2015-03-04 10:00,4,143.9,144.9,143.8,144.55,893
20150601|2015-03-04 10:30,4,144.6,144.95,144.175,144.825,524
20150601|2015-03-04 11:00,4,144.85,145.95,144.8,145.275,1010
20150601|2015-03-04 11:30,4,145.475,146.6,145.3,146.475,1241
20150601|2015-03-04 12:00,4,146.4,146.675,146.3,146.6,722
20150601|2015-03-04 12:30,4,146.6,146.6,146.25,146.35,931
20150601|2015-03-04 13:00,4,146.325,146.325,146.1,146.125,281
20150601|2015-03-04 13:30,4,146.125,146.175,146.125,146.175,37
20150601|2015-03-04 14:00,4,146.15,146.225,146.1,146.225,23
20150601|2015-03-04 14:30,4,146.2,146.225,146.125,146.125,16
20150601|2015-03-04 15:00,4,146.2,146.225,146.1,146.175,29
20150601|2015-03-04 15:30,4,146.175,146.225,146.1,146.2,63
20150601|2015-03-05 08:00,5,146.325,146.875,146.2,146.675,454
20150601|2015-03-05 08:30,5,146.65,146.875,145.35,146.275,803
20150601|2015-03-05 09:00,5,146.125,146.2,145.3,145.625,984
20150601|2015-03-05 09:30,5,145.65,146.375,145.575,146.15,628
20150601|2015-03-05 10:00,5,146.125,146.225,145.875,146.225,522
20150601|2015-03-05 10:30,5,146.25,146.325,145.9,146.025,426
20150601|2015-03-05 11:00,5,146.075,146.1,145.7,145.875,386
20150601|2015-03-05 11:30,5,145.825,145.95,145.35,145.575,366
20150601|2015-03-05 12:00,5,145.5,145.85,145.425,145.8,427
20150601|2015-03-05 12:30,5,145.725,146.225,145.675,146.1,801
20150601|2015-03-05 13:00,5,146.075,146.15,145.95,146.1,448
20150601|2015-03-05 13:30,5,146.075,146.15,146.05,146.125,66
20150601|2015-03-05 14:00,5,146.125,146.15,146.1,146.1,12
20150601|2015-03-05 14:30,5,146.15,146.2,146.1,146.15,16
20150601|2015-03-05 15:00,5,146.1,146.2,146.075,146.2,9
20150601|2015-03-05 15:30,5,146.2,146.2,146.05,146.05,16
20150601|2015-03-06 08:00,6,146,146.125,145.675,146.05,397
20150601|2015-03-06 08:30,6,146.075,146.15,145.75,145.775,232
20150601|2015-03-06 09:00,6,145.825,146.325,145.7,146.325,532
20150601|2015-03-06 09:30,6,146.325,146.65,146.225,146.65,924
20150601|2015-03-06 10:00,6,146.675,146.675,145.45,145.9,873
20150601|2015-03-06 10:30,6,145.9,146.075,145.45,145.875,373
20150601|2015-03-06 11:00,6,145.875,146.075,145.6,145.85,320
20150601|2015-03-06 11:30,6,145.85,146.425,145.85,146.4,266
20150601|2015-03-06 12:00,6,146.425,146.6,146.25,146.5,392
20150601|2015-03-06 12:30,6,146.5,147.3,146.375,146.95,2089
20150601|2015-03-06 13:00,6,146.975,147.35,146.95,147.25,310
20150601|2015-03-06 13:30,6,147.25,147.325,147.125,147.325,178
20150601|2015-03-09 09:00,9,147.6,147.675,146.375,146.6,1524
20150601|2015-03-09 09:30,9,146.675,147.05,146.6,146.775,309
20150601|2015-03-09 10:00,9,146.725,146.75,146.25,146.55,452
20150601|2015-03-09 10:30,9,146.425,146.55,146.15,146.525,338
20150601|2015-03-09 11:00,9,146.45,146.825,146.25,146.7,174
20150601|2015-03-09 11:30,9,146.7,146.85,146.5,146.55,191
20150601|2015-03-09 12:00,9,146.6,146.875,146.55,146.8,239
20150601|2015-03-09 12:30,9,146.875,146.95,146.025,146.1,1676
20150601|2015-03-09 13:00,9,146.125,146.225,146.025,146.225,218
20150601|2015-03-09 13:30,9,146.2,146.2,146.1,146.1,12
20150601|2015-03-09 14:00,9,146.075,146.225,146.075,146.175,17
20150601|2015-03-09 14:30,9,146.125,146.15,146.125,146.15,7
20150601|2015-03-09 15:00,9,146.125,146.15,146,146,45
20150601|2015-03-09 15:30,9,146.025,146.2,146.025,146.1,18
20150601|2015-03-10 08:00,10,146.325,146.4,145.475,145.75,536
20150601|2015-03-10 08:30,10,145.7,145.7,145.25,145.475,410
20150601|2015-03-10 09:00,10,145.5,145.925,145.475,145.6,661
20150601|2015-03-10 09:30,10,145.55,146.275,145.4,146.15,701
20150601|2015-03-10 10:00,10,146.15,146.2,145.8,146.15,573
20150601|2015-03-10 10:30,10,146.175,146.25,145.4,145.7,740
20150601|2015-03-10 11:00,10,145.75,146.15,145.7,145.925,306
20150601|2015-03-10 11:30,10,145.95,146,145.4,145.65,437
20150601|2015-03-10 12:00,10,145.7,146.425,145.675,146.425,636
20150601|2015-03-10 12:30,10,146.425,146.475,146,146,1240
20150601|2015-03-10 13:00,10,146.025,146.2,146.025,146.125,218
20150601|2015-03-10 13:30,10,146.125,146.3,146.125,146.275,141
20150601|2015-03-10 14:00,10,146.3,146.4,146.225,146.3,131
20150601|2015-03-10 14:30,10,146.225,146.375,146.225,146.375,5
20150601|2015-03-10 15:00,10,146.35,146.375,146.225,146.35,13
20150601|2015-03-10 15:30,10,146.325,146.475,146.3,146.45,57
20150601|2015-03-11 08:00,11,146.35,146.925,146.35,146.675,576
20150601|2015-03-11 08:30,11,146.65,146.7,146.35,146.625,224
20150601|2015-03-11 09:00,11,146.5,146.875,146.2,146.7,830
20150601|2015-03-11 09:30,11,146.7,146.8,146.05,146.3,993
20150601|2015-03-11 10:00,11,146.25,146.85,146.25,146.8,547
20150601|2015-03-11 10:30,11,146.85,146.975,146.65,146.975,595
20150601|2015-03-11 11:00,11,146.975,147.25,146.925,147,1071
20150601|2015-03-11 11:30,11,147,147.125,146.775,147.125,586
20150601|2015-03-11 12:00,11,147.05,147.1,146.15,146.525,1422
20150601|2015-03-11 12:30,11,146.55,146.95,146.5,146.925,1462
20150601|2015-03-11 13:00,11,146.9,147,146.85,146.95,288
20150601|2015-03-11 13:30,11,146.95,147.05,146.925,146.975,132
20150601|2015-03-11 14:00,11,146.975,147.25,146.975,147.25,78
20150601|2015-03-11 14:30,11,147.25,147.3,147.1,147.1,79
20150601|2015-03-11 15:00,11,147.1,147.25,147.075,147.25,40
20150601|2015-03-11 15:30,11,147.225,147.225,147.1,147.1,22
20150601|2015-03-12 08:00,12,146.95,147.275,146.75,146.9,471
20150601|2015-03-12 08:30,12,146.9,147,146.6,146.7,267
20150601|2015-03-12 09:00,12,146.675,146.925,146.2,146.55,821
20150601|2015-03-12 09:30,12,146.525,146.75,146.225,146.75,495
20150601|2015-03-12 10:00,12,146.725,146.85,146.275,146.475,565
20150601|2015-03-12 10:30,12,146.475,146.575,145.725,145.875,967
20150601|2015-03-12 11:00,12,145.875,146.525,145.525,146.4,695
20150601|2015-03-12 11:30,12,146.35,146.45,146.025,146.225,393
20150601|2015-03-12 12:00,12,146.2,146.85,146.15,146.8,675
20150601|2015-03-12 12:30,12,146.8,146.8,146.55,146.65,1229
20150601|2015-03-12 13:00,12,146.65,146.775,146.475,146.525,303
20150601|2015-03-12 13:30,12,146.55,146.7,146.525,146.675,59
20150601|2015-03-12 14:00,12,146.725,146.75,146.675,146.675,12
20150601|2015-03-12 14:30,12,146.6,146.65,146.6,146.65,23
20150601|2015-03-12 15:00,12,146.65,146.675,146.6,146.675,27
20150601|2015-03-12 15:30,12,146.65,146.825,146.625,146.825,39
20150601|2015-03-13 08:00,13,146.6,146.75,146.375,146.7,429
20150601|2015-03-13 08:30,13,146.75,146.775,146.55,146.75,311
20150601|2015-03-13 09:00,13,146.75,147.15,146.6,147.075,1105
20150601|2015-03-13 09:30,13,147.1,147.225,146.325,146.425,1042
20150601|2015-03-13 10:00,13,146.425,146.5,145.725,146.225,1320
20150601|2015-03-13 10:30,13,146.225,146.325,145.725,145.85,792
20150601|2015-03-13 11:00,13,145.825,146.025,145.275,145.475,1173
20150601|2015-03-13 11:30,13,145.45,145.45,144.325,144.675,1158
20150601|2015-03-13 12:00,13,144.725,144.825,144.05,144.775,700
20150601|2015-03-13 12:30,13,144.825,145.35,144.6,145.225,1118
20150601|2015-03-13 13:00,13,145.25,145.3,144.925,145.075,375
20150601|2015-03-13 13:30,13,145.075,145.125,144.7,144.825,44
20150601|2015-03-16 09:00,16,144.8,145.475,144.25,144.525,3046
20150601|2015-03-16 09:30,16,144.55,144.75,144.325,144.6,1203
20150601|2015-03-16 10:00,16,144.6,144.6,144.15,144.5,1057
20150601|2015-03-16 10:30,16,144.525,144.675,144.3,144.5,652
20150601|2015-03-16 11:00,16,144.475,144.975,144.475,144.85,634
20150601|2015-03-16 11:30,16,144.85,145.25,144.725,144.85,535
20150601|2015-03-16 12:00,16,144.9,145.05,144.625,144.725,347
20150601|2015-03-16 12:30,16,144.75,145.05,144.65,144.9,1543
20150601|2015-03-16 13:00,16,144.925,144.975,144.6,144.725,332
20150601|2015-03-16 13:30,16,144.725,144.8,144.675,144.8,35
20150601|2015-03-16 14:00,16,144.8,144.825,144.75,144.75,21
20150601|2015-03-16 14:30,16,144.75,144.925,144.75,144.925,21
20150601|2015-03-16 15:00,16,144.925,145.125,144.925,145.125,26
20150601|2015-03-16 15:30,16,145.05,145.15,145.025,145.125,64
20150601|2015-03-17 08:00,17,145.05,145.45,144.525,144.725,839
20150601|2015-03-17 08:30,17,144.7,145.125,144.525,145.025,193
20150601|2015-03-17 09:00,17,145.05,145.75,145.025,145.275,1357
20150601|2015-03-17 09:30,17,145.3,145.525,144.9,145.1,746
20150601|2015-03-17 10:00,17,145.15,145.525,145.025,145.35,687
20150601|2015-03-17 10:30,17,145.325,146.175,145.3,146.1,909
20150601|2015-03-17 11:00,17,146.125,146.125,145.675,146.025,876
20150601|2015-03-17 11:30,17,146.025,146.3,145.85,145.85,791
20150601|2015-03-17 12:00,17,145.875,146.15,145.7,145.75,669
20150601|2015-03-17 12:30,17,145.725,145.775,145.35,145.4,1836
20150601|2015-03-17 13:00,17,145.425,145.525,145.375,145.425,315
20150601|2015-03-17 13:30,17,145.4,145.475,145.4,145.475,21
20150601|2015-03-17 14:00,17,145.5,145.5,145.45,145.45,25
20150601|2015-03-17 14:30,17,145.4,145.45,145.325,145.375,9
20150601|2015-03-17 15:00,17,145.35,145.4,145.325,145.325,10
20150601|2015-03-17 15:30,17,145.325,145.35,145.2,145.35,28
20150601|2015-03-18 08:00,18,145.5,145.85,145.075,145.8,430
20150601|2015-03-18 08:30,18,145.775,145.925,145.6,145.75,329
20150601|2015-03-18 09:00,18,145.75,146.4,145.7,146.35,1290
20150601|2015-03-18 09:30,18,146.275,146.725,145.9,146.7,1139
20150601|2015-03-18 10:00,18,146.65,147.475,146.5,147.475,1722
20150601|2015-03-18 10:30,18,147.5,148.4,147.35,148.225,2405
20150601|2015-03-18 11:00,18,148.225,148.25,147.35,147.675,1749
20150601|2015-03-18 11:30,18,147.725,147.925,147.525,147.675,929
20150601|2015-03-18 12:00,18,147.65,148.175,147.65,148.15,938
20150601|2015-03-18 12:30,18,148.175,148.475,148.15,148.475,1615
20150601|2015-03-18 13:00,18,148.475,148.475,148.475,148.475,23
20150601|2015-03-18 13:30,18,148.475,148.475,148.475,148.475,5
20150601|2015-03-18 14:00,18,148.475,148.475,148.475,148.475,3
20150601|2015-03-18 14:30,18,148.475,148.475,148.475,148.475,2
20150601|2015-03-18 15:00,18,148.475,148.475,148.475,148.475,3
20150601|2015-03-19 08:00,19,148.7,149.3,148.65,148.975,2585
20150601|2015-03-19 08:30,19,148.925,148.975,148.575,148.9,928
20150601|2015-03-19 09:00,19,148.875,149.275,148.8,149.125,2287
20150601|2015-03-19 09:30,19,149.15,149.225,148.85,149.175,1432
20150601|2015-03-19 10:00,19,149.2,149.2,148.45,148.7,1659
20150601|2015-03-19 10:30,19,148.725,149.425,148.725,149.275,1474
20150601|2015-03-19 11:00,19,149.325,149.825,149.225,149.775,1839
20150601|2015-03-19 11:30,19,149.75,149.8,148.875,149.225,1443
20150601|2015-03-19 12:00,19,149.225,149.45,148.925,149.45,965
20150601|2015-03-19 12:30,19,149.45,150.4,149.45,150.325,4729
20150601|2015-03-19 13:00,19,150.325,150.825,150.275,150.275,1300
20150601|2015-03-19 13:30,19,150.275,150.325,150.1,150.15,293
20150601|2015-03-19 14:00,19,150.1,150.1,149.9,149.975,102
20150601|2015-03-19 14:30,19,149.975,150.125,149.975,150.1,41
20150601|2015-03-19 15:00,19,150.1,150.125,149.95,150.025,148
20150601|2015-03-19 15:30,19,150.05,150.125,150,150.05,161
20150601|2015-03-20 08:00,20,150.225,150.45,149.875,150,1065
20150601|2015-03-20 08:30,20,150.075,150.725,149.95,150.675,793
20150601|2015-03-20 09:00,20,150.65,150.75,150,150.4,2491
20150601|2015-03-20 09:30,20,150.375,150.375,149.35,149.55,1813
20150601|2015-03-20 10:00,20,149.6,149.85,149.4,149.675,995
20150601|2015-03-20 10:30,20,149.675,149.825,149.075,149.25,1544
20150601|2015-03-20 11:00,20,149.275,149.925,149.25,149.875,1038
20150601|2015-03-20 11:30,20,149.9,149.95,149.325,149.85,688
20150601|2015-03-20 12:00,20,149.875,149.875,149.375,149.85,612
20150601|2015-03-20 12:30,20,149.85,150.575,149.75,150.525,1974
20150601|2015-03-20 13:00,20,150.525,150.675,150.45,150.65,760
20150601|2015-03-20 13:30,20,150.6,150.925,150.6,150.825,218
20150601|2015-03-23 09:00,23,151.5,152.675,151.225,152.55,4859
20150601|2015-03-23 09:30,23,152.525,152.65,152.15,152.475,4072
20150601|2015-03-23 10:00,23,152.45,152.75,152.175,152.2,2325
20150601|2015-03-23 10:30,23,152.175,152.2,151.825,151.825,1367
20150601|2015-03-23 11:00,23,151.85,152.05,151.525,151.85,1347
20150601|2015-03-23 11:30,23,151.85,152.15,151.725,151.925,865
20150601|2015-03-23 12:00,23,151.975,152.425,151.725,152.35,1082
20150601|2015-03-23 12:30,23,152.375,153,152.3,152.975,3021
20150601|2015-03-23 13:00,23,152.975,153.1,152.825,153.075,741
20150601|2015-03-23 13:30,23,153.075,153.275,153.025,153.175,374
20150601|2015-03-23 14:00,23,153.2,153.25,153.175,153.225,114
20150601|2015-03-23 14:30,23,153.225,153.275,153.125,153.275,110
20150601|2015-03-23 15:00,23,153.225,153.35,153.225,153.35,178
20150601|2015-03-23 15:30,23,153.3,153.475,153.3,153.4,278
20150601|2015-03-24 08:00,24,153.35,153.35,152.6,152.625,1706
20150601|2015-03-24 08:30,24,152.6,152.625,152.175,152.5,896
20150601|2015-03-24 09:00,24,152.525,152.625,152.05,152.625,2744
20150601|2015-03-24 09:30,24,152.575,152.95,152.4,152.9,1081
20150601|2015-03-24 10:00,24,152.9,152.95,152.425,152.65,1129
20150601|2015-03-24 10:30,24,152.65,152.725,152.275,152.675,1073
20150601|2015-03-24 11:00,24,152.65,153.025,152.6,152.925,1569
20150601|2015-03-24 11:30,24,152.925,153,152.425,152.675,789
20150601|2015-03-24 12:00,24,152.65,153,152.65,152.95,667
20150601|2015-03-24 12:30,24,152.95,153.075,152.9,153.025,2133
20150601|2015-03-24 13:00,24,153,153.275,152.975,153.125,841
20150601|2015-03-24 13:30,24,153.1,153.15,152.85,152.85,122
20150601|2015-03-24 14:00,24,152.875,153.1,152.875,152.975,64
20150601|2015-03-24 14:30,24,152.975,153.175,152.975,153.075,57
20150601|2015-03-24 15:00,24,153.075,153.175,153.075,153.125,47
20150601|2015-03-24 15:30,24,153.175,153.225,153.125,153.175,64
20150601|2015-03-25 08:00,25,152.725,153.2,152.625,152.625,1107
20150601|2015-03-25 08:30,25,152.7,152.875,152.425,152.725,949
20150601|2015-03-25 09:00,25,152.725,152.75,152.35,152.4,1627
20150601|2015-03-25 09:30,25,152.425,152.65,152.175,152.4,1468
20150601|2015-03-25 10:00,25,152.4,152.7,152.075,152.175,1107
20150601|2015-03-25 10:30,25,152.175,152.275,151.55,152.2,2049
20150601|2015-03-25 11:00,25,152.2,152.6,152.025,152.325,1456
20150601|2015-03-25 11:30,25,152.325,152.575,152.05,152.1,550
20150601|2015-03-25 12:00,25,152.1,152.4,151.825,152.225,1449
20150601|2015-03-25 12:30,25,152.225,152.65,152.05,152.45,1825
20150601|2015-03-25 13:00,25,152.5,152.525,152.25,152.275,422
20150601|2015-03-25 13:30,25,152.275,152.375,152.275,152.35,85
20150601|2015-03-25 14:00,25,152.3,152.45,152.3,152.375,147
20150601|2015-03-25 14:30,25,152.375,152.4,152.325,152.35,10
20150601|2015-03-25 15:00,25,152.375,152.45,152.35,152.45,25
20150601|2015-03-25 15:30,25,152.475,152.475,152.375,152.45,62
20150601|2015-03-26 08:00,26,152.5,152.55,152.225,152.35,605
20150601|2015-03-26 08:30,26,152.35,152.5,152.3,152.45,333
20150601|2015-03-26 09:00,26,152.475,152.825,152.025,152.05,1696
20150601|2015-03-26 09:30,26,152.075,152.45,151.55,151.875,1533
20150601|2015-03-26 10:00,26,151.875,152.125,151.65,151.7,1023
20150601|2015-03-26 10:30,26,151.7,152.2,151.675,151.975,820
20150601|2015-03-26 11:00,26,151.95,151.975,151.725,151.975,731
20150601|2015-03-26 11:30,26,151.975,151.975,151.6,151.85,848
20150601|2015-03-26 12:00,26,151.85,151.95,151.65,151.825,661
20150601|2015-03-26 12:30,26,151.825,152.125,151.725,152.075,1271
20150601|2015-03-26 13:00,26,152.05,152.075,151.975,152.025,325
20150601|2015-03-26 13:30,26,152.05,152.15,152,152.15,53
20150601|2015-03-26 14:00,26,152.125,152.15,152.05,152.05,9
20150601|2015-03-26 14:30,26,152.075,152.1,152.05,152.075,54
20150601|2015-03-26 15:00,26,152.075,152.25,152.075,152.25,36
20150601|2015-03-26 15:30,26,152.25,152.35,152.2,152.35,55
20150601|2015-03-27 08:00,27,152.2,152.55,151.8,152.35,684
20150601|2015-03-27 08:30,27,152.35,152.475,152.1,152.3,315
20150601|2015-03-27 09:00,27,152.325,152.925,152.3,152.9,2596
20150601|2015-03-27 09:30,27,152.9,152.975,152.575,152.875,1220
20150601|2015-03-27 10:00,27,152.85,153,152.65,152.7,1103
20150601|2015-03-27 10:30,27,152.75,152.925,152.55,152.7,616
20150601|2015-03-27 11:00,27,152.7,152.875,152.575,152.65,480
20150601|2015-03-27 11:30,27,152.675,153.15,152.675,152.9,2014
20150601|2015-03-27 12:00,27,152.95,153.1,152.775,153,692
20150601|2015-03-27 12:30,27,152.975,153.125,152.875,152.975,1377
20150601|2015-03-27 13:00,27,152.95,153,152.775,152.775,426
20150601|2015-03-27 13:30,27,152.825,152.9,152.625,152.65,264
20150601|2015-03-30 09:00,30,152.55,153.325,152.55,152.9,3786
20150601|2015-03-30 09:30,30,152.9,153.1,152.4,152.5,2056
20150601|2015-03-30 10:00,30,152.5,152.675,152,152.4,1523
20150601|2015-03-30 10:30,30,152.375,152.5,151.9,152.3,1399
20150601|2015-03-30 11:00,30,152.3,152.55,152.3,152.375,644
20150601|2015-03-30 11:30,30,152.4,152.725,152.4,152.65,425
20150601|2015-03-30 12:00,30,152.65,152.9,152.575,152.775,614
20150601|2015-03-30 12:30,30,152.825,153.075,152.525,152.925,1318
20150601|2015-03-30 13:00,30,152.925,152.925,152.65,152.7,251
20150601|2015-03-30 13:30,30,152.7,152.75,152.65,152.725,55
20150601|2015-03-30 14:00,30,152.725,152.725,152.675,152.675,14
20150601|2015-03-30 14:30,30,152.75,152.825,152.75,152.825,89
20150601|2015-03-30 15:00,30,152.8,152.8,152.7,152.7,17
20150601|2015-03-30 15:30,30,152.7,152.775,152.65,152.675,15
20150601|2015-03-31 08:00,31,152.95,153,152.75,152.875,518
20150601|2015-03-31 08:30,31,152.875,153.1,152.875,153.075,977
20150601|2015-03-31 09:00,31,153.075,153.25,152.95,153.2,1976
20150601|2015-03-31 09:30,31,153.2,153.4,153.15,153.275,1338
20150601|2015-03-31 10:00,31,153.275,153.45,153.15,153.425,952
20150601|2015-03-31 10:30,31,153.425,153.45,153.2,153.4,925
20150601|2015-03-31 11:00,31,153.45,153.6,153.025,153.325,1760
20150601|2015-03-31 11:30,31,153.275,153.275,152.5,152.55,1839
20150601|2015-03-31 12:00,31,152.525,152.85,152.175,152.375,1446
20150601|2015-03-31 12:30,31,152.4,152.725,152.175,152.475,3404
20150601|2015-03-31 13:00,31,152.45,152.55,152.275,152.325,557
20150601|2015-03-31 13:30,31,152.325,152.4,152.3,152.35,37
20150601|2015-03-31 14:00,31,152.4,152.45,152.325,152.375,61
20150601|2015-03-31 14:30,31,152.3,152.45,152.3,152.45,135
20150601|2015-03-31 15:00,31,152.45,152.625,152.45,152.625,129
20150601|2015-03-31 15:30,31,152.675,152.7,152.55,152.7,24
20150601|2015-04-01 08:00,1,152.4,152.95,152.4,152.85,975
20150601|2015-04-01 08:30,1,152.825,153.325,152.625,152.975,1115
20150601|2015-04-01 09:00,1,153,153.3,152.875,153.25,1943
20150601|2015-04-01 09:30,1,153.25,153.45,153.15,153.2,1745
20150601|2015-04-01 10:00,1,153.2,153.2,151.65,151.725,3503
20150601|2015-04-01 10:30,1,151.7,152.1,151.375,151.775,2467
20150601|2015-04-01 11:00,1,151.775,152.2,151.65,151.875,1461
20150601|2015-04-01 11:30,1,151.875,152.45,151.85,152.225,828
20150601|2015-04-01 12:00,1,152.225,152.325,151.8,151.925,579
20150601|2015-04-01 12:30,1,151.95,152.35,151.575,152.325,1707
20150601|2015-04-01 13:00,1,152.35,152.35,152.15,152.25,320
20150601|2015-04-01 13:30,1,152.25,152.325,152.225,152.275,82
20150601|2015-04-01 14:00,1,152.325,152.45,152.325,152.45,102
20150601|2015-04-01 14:30,1,152.4,152.5,152.4,152.5,18
20150601|2015-04-01 15:00,1,152.5,152.675,152.475,152.625,99
20150601|2015-04-01 15:30,1,152.7,152.75,152.625,152.625,36
20150601|2015-04-02 08:00,2,152.85,153.1,152.525,152.775,1075
20150601|2015-04-02 08:30,2,152.775,152.825,152.425,152.75,665
20150601|2015-04-02 09:00,2,152.725,153.4,152.6,153.225,2686
20150601|2015-04-02 09:30,2,153.225,153.375,153.075,153.275,2478
20150601|2015-04-02 10:00,2,153.25,153.3,152.975,152.975,987
20150601|2015-04-02 10:30,2,153.025,153.35,153,153.325,806
20150601|2015-04-02 11:00,2,153.325,153.35,153.05,153.15,830
20150601|2015-04-02 11:30,2,153.125,153.275,153.05,153.25,688
20150601|2015-04-02 12:00,2,153.25,153.325,153.175,153.175,627
20150601|2015-04-02 12:30,2,153.225,153.4,153.175,153.375,1876
20150601|2015-04-02 13:00,2,153.4,153.45,153.15,153.2,960
20150601|2015-04-02 13:30,2,153.15,153.35,153.075,153.325,320
20150601|2015-04-06 09:00,6,153.8,154.675,152.975,153.975,7517
20150601|2015-04-06 09:30,6,153.95,154.2,153.625,153.9,1389
20150601|2015-04-06 10:00,6,153.925,154,153.4,153.525,1132
20150601|2015-04-06 10:30,6,153.525,153.85,153.525,153.825,581
20150601|2015-04-06 11:00,6,153.825,153.85,153.625,153.65,521
20150601|2015-04-06 11:30,6,153.65,153.7,153.175,153.175,878
20150601|2015-04-06 12:00,6,153.175,153.325,152.275,152.825,2170
20150601|2015-04-06 12:30,6,152.775,152.775,151.6,151.8,3431
20150601|2015-04-06 13:00,6,151.825,152.275,151.8,152.2,490
20150601|2015-04-06 13:30,6,152.2,152.275,151.875,151.9,204
20150601|2015-04-06 14:00,6,151.9,152.1,151.875,152.025,65
20150601|2015-04-06 14:30,6,152.05,152.175,152.025,152.1,64
20150601|2015-04-06 15:00,6,152.05,152.15,151.9,151.95,100
20150601|2015-04-06 15:30,6,151.975,152,151.875,151.875,96
20150601|2015-04-07 08:00,7,151.1,151.475,150.65,151.125,2375
20150601|2015-04-07 08:30,7,151.15,151.25,151.025,151.125,1085
20150601|2015-04-07 09:00,7,151.125,151.175,150.2,151.175,4373
20150601|2015-04-07 09:30,7,151.1,151.275,151,151.05,1557
20150601|2015-04-07 10:00,7,151.075,151.675,151,151.6,1527
20150601|2015-04-07 10:30,7,151.575,151.65,150.975,151.625,1035
20150601|2015-04-07 11:00,7,151.65,151.875,151.45,151.65,1194
20150601|2015-04-07 11:30,7,151.675,151.925,151.575,151.875,838
20150601|2015-04-07 12:00,7,151.9,152.225,151.8,151.825,1374
20150601|2015-04-07 12:30,7,151.825,152.35,151.825,152.35,2302
20150601|2015-04-07 13:00,7,152.35,152.375,151.95,151.95,668
20150601|2015-04-07 13:30,7,151.975,152.225,151.975,152.125,71
20150601|2015-04-07 14:00,7,152.15,152.15,152.025,152.025,19
20150601|2015-04-07 14:30,7,152,152.025,151.9,151.95,64
20150601|2015-04-07 15:00,7,152,152.025,151.9,152.025,53
20150601|2015-04-07 15:30,7,152.05,152.125,151.8,151.8,133
20150601|2015-04-08 08:00,8,151.875,151.975,151.45,151.6,985
20150601|2015-04-08 08:30,8,151.6,151.85,151.525,151.8,511
20150601|2015-04-08 09:00,8,151.8,152.1,151.525,152.05,1383
20150601|2015-04-08 09:30,8,152.05,152.15,151.875,152.05,1204
20150601|2015-04-08 10:00,8,152.075,152.35,152.05,152.25,1204
20150601|2015-04-08 10:30,8,152.25,152.325,152.1,152.3,669
20150601|2015-04-08 11:00,8,152.3,152.3,151.825,151.85,944
20150601|2015-04-08 11:30,8,151.85,151.875,150.95,151.325,4080
20150601|2015-04-08 12:00,8,151.325,151.725,151.05,151.675,999
20150601|2015-04-08 12:30,8,151.7,151.925,151.4,151.45,2343
20150601|2015-04-08 13:00,8,151.45,151.475,151.125,151.15,601
20150601|2015-04-08 13:30,8,151.15,151.25,151.05,151.175,122
20150601|2015-04-08 14:00,8,151.2,151.225,151,151.075,134
20150601|2015-04-08 14:30,8,151.075,151.3,151,151.3,72
20150601|2015-04-08 15:00,8,151.275,151.425,151.275,151.4,72
20150601|2015-04-08 15:30,8,151.4,151.425,151.3,151.4,134
20150601|2015-04-09 08:00,9,151.575,151.675,151.225,151.525,582
20150601|2015-04-09 08:30,9,151.5,151.6,151.4,151.55,340
20150601|2015-04-09 09:00,9,151.5,151.95,151.4,151.8,2091
20150601|2015-04-09 09:30,9,151.8,151.9,150.95,151.425,1826
20150601|2015-04-09 10:00,9,151.375,151.75,151.3,151.425,1033
20150601|2015-04-09 10:30,9,151.425,151.75,151.375,151.575,906
20150601|2015-04-09 11:00,9,151.625,151.85,151.525,151.775,719
20150601|2015-04-09 11:30,9,151.775,151.8,151.525,151.75,538
20150601|2015-04-09 12:00,9,151.775,151.875,151.7,151.775,465
20150601|2015-04-09 12:30,9,151.8,151.875,151.475,151.475,1511
20150601|2015-04-09 13:00,9,151.5,151.725,151.475,151.575,383
20150601|2015-04-09 13:30,9,151.575,151.675,151.575,151.6,28
20150601|2015-04-09 14:00,9,151.625,151.8,151.6,151.8,97
20150601|2015-04-09 14:30,9,151.775,151.825,151.75,151.825,49
20150601|2015-04-09 15:00,9,151.825,151.825,151.575,151.575,66
20150601|2015-04-09 15:30,9,151.575,151.625,151.475,151.6,43
20150601|2015-04-10 08:00,10,151.25,151.325,150.05,150.175,2268
20150601|2015-04-10 08:30,10,150.15,150.25,149.45,150,3442
20150601|2015-04-10 09:00,10,150,150.25,149.15,149.25,4935
20150601|2015-04-10 09:30,10,149.275,149.575,149.1,149.225,2498
20150601|2015-04-10 10:00,10,149.25,149.325,148.675,149.1,2822
20150601|2015-04-10 10:30,10,149.1,149.925,148.8,149.65,1927
20150601|2015-04-10 11:00,10,149.675,149.7,149.275,149.325,869
20150601|2015-04-10 11:30,10,149.325,149.375,149,149,874
20150601|2015-04-10 12:00,10,149.05,149.175,148.875,148.9,765
20150601|2015-04-10 12:30,10,148.9,149.175,148.65,148.75,2425
20150601|2015-04-10 13:00,10,148.75,148.8,148.575,148.575,833
20150601|2015-04-10 13:30,10,148.575,148.65,148.575,148.65,160
20150601|2015-04-13 09:00,13,148.05,148.725,148,148.4,5298
20150601|2015-04-13 09:30,13,148.425,148.75,147.85,148.725,2426
20150601|2015-04-13 10:00,13,148.75,149.325,148.6,149.075,2125
20150601|2015-04-13 10:30,13,149.1,149.125,148.05,148.575,1855
20150601|2015-04-13 11:00,13,148.6,148.95,148.45,148.525,925
20150601|2015-04-13 11:30,13,148.525,148.8,148.525,148.8,612
20150601|2015-04-13 12:00,13,148.775,149.2,148.6,149.075,1124
20150601|2015-04-13 12:30,13,149.075,149.2,148.875,148.9,1907
20150601|2015-04-13 13:00,13,148.925,148.925,148.5,148.525,454
20150601|2015-04-13 13:30,13,148.55,148.6,148.525,148.6,88
20150601|2015-04-13 14:00,13,148.575,148.7,148.525,148.6,100
20150601|2015-04-13 14:30,13,148.55,148.75,148.525,148.7,74
20150601|2015-04-13 15:00,13,148.675,148.85,148.65,148.775,92
20150601|2015-04-13 15:30,13,148.775,148.9,148.75,148.8,86
20150601|2015-04-14 08:00,14,148.9,149.3,148.6,149.175,1048
20150601|2015-04-14 08:30,14,149.175,149.575,149.15,149.45,549
20150601|2015-04-14 09:00,14,149.4,150.925,149.4,150.575,5190
20150601|2015-04-14 09:30,14,150.55,150.75,150.15,150.325,1953
20150601|2015-04-14 10:00,14,150.375,150.575,150.15,150.5,1003
20150601|2015-04-14 10:30,14,150.525,150.8,150.3,150.8,826
20150601|2015-04-14 11:00,14,150.8,150.825,150.4,150.725,983
20150601|2015-04-14 11:30,14,150.75,150.925,150.7,150.825,794
20150601|2015-04-14 12:00,14,150.85,150.925,150.425,150.65,1030
20150601|2015-04-14 12:30,14,150.65,150.75,150.3,150.375,2417
20150601|2015-04-14 13:00,14,150.4,150.525,150.35,150.45,215
20150601|2015-04-14 13:30,14,150.5,150.525,150.475,150.5,72
20150601|2015-04-14 14:00,14,150.55,150.65,150.525,150.65,90
20150601|2015-04-14 14:30,14,150.65,150.775,150.65,150.775,41
20150601|2015-04-14 15:00,14,150.7,150.775,150.625,150.675,52
20150601|2015-04-14 15:30,14,150.65,150.825,150.65,150.75,73
20150601|2015-04-15 08:00,15,150.65,151.675,150.6,151.25,2823
20150601|2015-04-15 08:30,15,151.225,151.45,151.05,151.4,693
20150601|2015-04-15 09:00,15,151.425,151.925,151.3,151.9,3062
20150601|2015-04-15 09:30,15,151.925,151.975,151.725,151.8,1826
20150601|2015-04-15 10:00,15,151.825,151.9,151.5,151.525,1328
20150601|2015-04-15 10:30,15,151.525,151.6,151.25,151.5,1378
20150601|2015-04-15 11:00,15,151.5,151.6,151.4,151.55,628
20150601|2015-04-15 11:30,15,151.575,151.6,151.2,151.5,882
20150601|2015-04-15 12:00,15,151.525,151.725,151.4,151.55,617
20150601|2015-04-15 12:30,15,151.525,151.75,151.4,151.7,1953
20150601|2015-04-15 13:00,15,151.75,151.8,151.625,151.75,392
20150601|2015-04-15 13:30,15,151.725,151.9,151.7,151.875,81
20150601|2015-04-15 14:00,15,151.875,151.875,151.675,151.675,42
20150601|2015-04-15 14:30,15,151.675,151.825,151.675,151.8,21
20150601|2015-04-15 15:00,15,151.825,151.85,151.675,151.725,153
20150601|2015-04-15 15:30,15,151.725,151.85,151.675,151.75,73
20150601|2015-04-16 08:00,16,151.7,151.925,150.85,150.95,1912
20150601|2015-04-16 08:30,16,150.95,151.2,150.75,151.1,977
20150601|2015-04-16 09:00,16,151.125,151.75,151.05,151.7,1667
20150601|2015-04-16 09:30,16,151.675,152.075,151.525,151.725,2663
20150601|2015-04-16 10:00,16,151.725,152.1,151.45,152.05,1546
20150601|2015-04-16 10:30,16,152.05,152.425,151.825,152.025,3062
20150601|2015-04-16 11:00,16,152,152.225,151.45,152.15,2312
20150601|2015-04-16 11:30,16,152.175,152.175,151.925,152.05,759
20150601|2015-04-16 12:00,16,152.05,152.25,151.925,152.25,738
20150601|2015-04-16 12:30,16,152.25,152.35,151.825,152.125,2025
20150601|2015-04-16 13:00,16,152.15,152.3,152.075,152.3,548
20150601|2015-04-16 13:30,16,152.275,152.3,152.125,152.2,108
20150601|2015-04-16 14:00,16,152.125,152.2,152.125,152.15,39
20150601|2015-04-16 14:30,16,152.15,152.225,152.125,152.2,31
20150601|2015-04-16 15:00,16,152.175,152.2,152.1,152.125,47
20150601|2015-04-16 15:30,16,152.15,152.2,152.15,152.15,45
20150601|2015-04-17 08:00,17,152.15,152.25,151.875,152.25,697
20150601|2015-04-17 08:30,17,152.225,152.25,152.025,152.075,495
20150601|2015-04-17 09:00,17,152.15,152.2,151.5,151.975,1963
20150601|2015-04-17 09:30,17,152.075,152.35,151.725,151.95,1279
20150601|2015-04-17 10:00,17,151.95,152.2,151.875,152.1,903
20150601|2015-04-17 10:30,17,152.075,152.15,151.3,151.375,1401
20150601|2015-04-17 11:00,17,151.375,151.425,149.75,150.125,5204
20150601|2015-04-17 11:30,17,150.15,150.225,149,149.25,3605
20150601|2015-04-17 12:00,17,149.25,149.25,149,149.15,2005
20150601|2015-04-17 12:30,17,149.125,149.125,149,149,562
20150601|2015-04-17 13:00,17,149,149,149,149,54
20150601|2015-04-17 13:30,17,149,149,149,149,78
20150601|2015-04-20 09:00,20,148.2,148.425,146.75,146.8,8781
20150601|2015-04-20 09:30,20,146.8,147.15,146.35,146.975,3916
20150601|2015-04-20 10:00,20,146.925,146.975,146.2,146.375,3381
20150601|2015-04-20 10:30,20,146.375,146.725,146.2,146.55,1583
20150601|2015-04-20 11:00,20,146.55,146.55,146,146.15,2925
20150601|2015-04-20 11:30,20,146.1,146.125,145.65,145.675,2319
20150601|2015-04-20 12:00,20,145.7,145.825,145.575,145.75,1789
20150601|2015-04-20 12:30,20,145.75,146.375,145.6,145.875,4124
20150601|2015-04-20 13:00,20,145.9,145.975,145.7,145.925,1061
20150601|2015-04-20 13:30,20,145.9,145.9,145.825,145.85,208
20150601|2015-04-20 14:00,20,145.875,145.875,145.825,145.85,52
20150601|2015-04-20 14:30,20,145.85,145.9,145.6,145.625,198
20150601|2015-04-20 15:00,20,145.625,145.775,145.6,145.75,202
20150601|2015-04-20 15:30,20,145.7,145.8,145.625,145.625,292
20150601|2015-04-21 08:00,21,145.7,146.425,145.675,146.375,2477
20150601|2015-04-21 08:30,21,146.325,146.325,145.925,146.075,980
20150601|2015-04-21 09:00,21,146.075,146.3,145.85,145.9,3172
20150601|2015-04-21 09:30,21,145.9,146.325,145.825,145.925,2101
20150601|2015-04-21 10:00,21,145.925,146.05,145.525,145.7,1903
20150601|2015-04-21 10:30,21,145.75,146.75,145.7,146.5,2463
20150601|2015-04-21 11:00,21,146.525,146.825,146.325,146.375,1540
20150601|2015-04-21 11:30,21,146.375,146.65,146.35,146.5,762
20150601|2015-04-21 12:00,21,146.525,146.725,146.375,146.525,1160
20150601|2015-04-21 12:30,21,146.55,146.8,146.475,146.7,1999
20150601|2015-04-21 13:00,21,146.75,146.9,146.725,146.9,571
20150601|2015-04-21 13:30,21,146.875,146.9,146.75,146.775,116
20150601|2015-04-21 14:00,21,146.8,146.825,146.775,146.8,16
20150601|2015-04-21 14:30,21,146.775,146.9,146.775,146.85,36
20150601|2015-04-21 15:00,21,146.8,146.825,146.725,146.725,78
20150601|2015-04-21 15:30,21,146.725,146.8,146.725,146.8,33
20150601|2015-04-22 08:00,22,146.6,146.95,146.15,146.35,1203
20150601|2015-04-22 08:30,22,146.35,146.6,146.125,146.2,895
20150601|2015-04-22 09:00,22,146.175,146.2,145.225,145.675,4309
20150601|2015-04-22 09:30,22,145.675,146.375,145.65,146.275,2346
20150601|2015-04-22 10:00,22,146.3,146.475,146.025,146.075,1383
20150601|2015-04-22 10:30,22,146.025,146.325,145.95,146.05,852
20150601|2015-04-22 11:00,22,146,146.125,145.95,146.025,961
20150601|2015-04-22 11:30,22,146.025,146.125,145.725,145.75,1758
20150601|2015-04-22 12:00,22,145.75,145.775,145.175,145.55,3156
20150601|2015-04-22 12:30,22,145.55,146.175,145.55,146,2772
20150601|2015-04-22 13:00,22,146,146.15,145.95,146.1,402
20150601|2015-04-22 13:30,22,146.05,146.375,146.05,146.325,317
20150601|2015-04-22 14:00,22,146.3,146.35,146.2,146.325,64
20150601|2015-04-22 14:30,22,146.3,146.45,146.3,146.375,223
20150601|2015-04-22 15:00,22,146.325,146.4,146.275,146.4,82
20150601|2015-04-22 15:30,22,146.375,146.475,146.3,146.375,122
20150601|2015-04-23 08:00,23,146.55,146.75,146.075,146.325,1310
20150601|2015-04-23 08:30,23,146.375,146.8,146.35,146.7,722
20150601|2015-04-23 09:00,23,146.675,147.925,146.625,147.775,4678
20150601|2015-04-23 09:30,23,147.8,148.125,147.15,147.6,3151
20150601|2015-04-23 10:00,23,147.6,148.9,147.575,148.775,4098
20150601|2015-04-23 10:30,23,148.775,148.9,148.375,148.525,3377
20150601|2015-04-23 11:00,23,148.525,148.725,148.15,148.525,1761
20150601|2015-04-23 11:30,23,148.55,148.9,148.45,148.775,852
20150601|2015-04-23 12:00,23,148.775,148.9,148.6,148.85,996
20150601|2015-04-23 12:30,23,148.85,149.025,148.8,149.025,1706
20150601|2015-04-23 13:00,23,149.025,149.025,149.025,149.025,224
20150601|2015-04-23 13:30,23,149.025,149.025,149.025,149.025,13
20150601|2015-04-23 14:00,23,149.025,149.025,149.025,149.025,2
20150601|2015-04-23 14:30,23,149.025,149.025,149.025,149.025,2
20150601|2015-04-23 15:30,23,149.025,149.025,149.025,149.025,1
20150601|2015-04-24 08:00,24,149.6,149.6,149.05,149.175,1145
20150601|2015-04-24 08:30,24,149.15,149.4,148.825,148.85,582
20150601|2015-04-24 09:00,24,148.825,149.15,148.4,149.075,2993
20150601|2015-04-24 09:30,24,149.1,150.225,148.825,150.2,4469
20150601|2015-04-24 10:00,24,150.175,151.275,150.175,150.675,5950
20150601|2015-04-24 10:30,24,150.675,151,150.4,150.625,2828
20150601|2015-04-24 11:00,24,150.6,151.3,150.525,151.125,2501
20150601|2015-04-24 11:30,24,151.125,151.65,151.125,151.275,3603
20150601|2015-04-24 12:00,24,151.25,151.4,151,151.325,1584
20150601|2015-04-24 12:30,24,151.325,151.5,151.05,151.05,4071
20150601|2015-04-24 13:00,24,151.075,151.275,151.075,151.25,618
20150601|2015-04-24 13:30,24,151.25,151.275,151.025,151.15,185
20150601|2015-04-27 09:00,27,149.5,150.9,149.425,150.15,6581
20150601|2015-04-27 09:30,27,150.175,150.4,149.85,150.4,1805
20150601|2015-04-27 10:00,27,150.375,150.575,150.05,150.275,1340
20150601|2015-04-27 10:30,27,150.275,150.4,149.775,149.775,1065
20150601|2015-04-27 11:00,27,149.775,150.25,149.775,150.1,866
20150601|2015-04-27 11:30,27,150.125,150.45,149.9,150.125,828
20150601|2015-04-27 12:00,27,150.15,150.575,150.025,150.35,888
20150601|2015-04-27 12:30,27,150.375,150.45,150.15,150.2,1945
20150601|2015-04-27 13:00,27,150.2,150.525,150.2,150.45,293
20150601|2015-04-27 13:30,27,150.45,150.475,150.15,150.225,263
20150601|2015-04-27 14:00,27,150.225,150.45,150.225,150.45,64
20150601|2015-04-27 14:30,27,150.45,150.55,150.45,150.55,48
20150601|2015-04-27 15:00,27,150.6,150.625,150.575,150.625,46
20150601|2015-04-27 15:30,27,150.625,150.65,150.525,150.625,33
20150601|2015-04-28 08:00,28,150.3,151.275,150.3,151.15,1487
20150601|2015-04-28 08:30,28,151.15,151.275,150.9,151.25,883
20150601|2015-04-28 09:00,28,151.25,151.45,150.625,151.15,4039
20150601|2015-04-28 09:30,28,151.15,151.55,151.15,151.3,1538
20150601|2015-04-28 10:00,28,151.3,151.3,151.025,151.225,974
20150601|2015-04-28 10:30,28,151.225,151.425,150.975,151.2,1271
20150601|2015-04-28 11:00,28,151.2,151.525,151.15,151.425,973
20150601|2015-04-28 11:30,28,151.425,151.525,151.175,151.225,998
20150601|2015-04-28 12:00,28,151.275,151.4,150.95,151.25,881
20150601|2015-04-28 12:30,28,151.275,151.35,151.05,151.15,1842
20150601|2015-04-28 13:00,28,151.15,151.275,151.05,151.175,527
20150601|2015-04-28 13:30,28,151.175,151.25,151.175,151.25,42
20150601|2015-04-28 14:00,28,151.25,151.3,151.225,151.275,55
20150601|2015-04-28 14:30,28,151.275,151.4,151.25,151.35,198
20150601|2015-04-28 15:00,28,151.4,151.45,151.4,151.45,63
20150601|2015-04-28 15:30,28,151.45,151.55,151.4,151.425,160
20150601|2015-04-29 08:00,29,151.65,151.65,151.05,151.2,941
20150601|2015-04-29 08:30,29,151.15,151.3,150.725,150.875,752
20150601|2015-04-29 09:00,29,150.875,150.925,150.35,150.575,2413
20150601|2015-04-29 09:30,29,150.575,150.7,150.45,150.55,1034
20150601|2015-04-29 10:00,29,150.575,150.95,150.525,150.9,1111
20150601|2015-04-29 10:30,29,150.9,151.5,150.825,151.175,1269
20150601|2015-04-29 11:00,29,151.125,151.3,150.775,150.85,1041
20150601|2015-04-29 11:30,29,150.825,150.825,150.625,150.75,919
20150601|2015-04-29 12:00,29,150.75,150.975,150.675,150.95,933
20150601|2015-04-29 12:30,29,150.925,151.225,150.8,150.875,1617
20150601|2015-04-29 13:00,29,150.9,151.075,150.825,150.95,452
20150601|2015-04-29 13:30,29,150.95,151,150.825,150.975,92
20150601|2015-04-29 14:00,29,151,151.125,151,151.05,44
20150601|2015-04-29 14:30,29,151.075,151.1,151.05,151.05,28
20150601|2015-04-29 15:00,29,151.05,151.225,151.05,151.2,58
20150601|2015-04-29 15:30,29,151.225,151.225,151.1,151.1,12
20150601|2015-04-30 08:00,30,151.05,151.175,150.8,151.025,658
20150601|2015-04-30 08:30,30,151.025,151.3,150.85,151.2,448
20150601|2015-04-30 09:00,30,151.2,151.275,150.225,150.35,2190
20150601|2015-04-30 09:30,30,150.325,150.75,149.85,150.075,3427
20150601|2015-04-30 10:00,30,150.1,150.3,149.775,149.95,1369
20150601|2015-04-30 10:30,30,149.975,150.125,149.625,149.725,1198
20150601|2015-04-30 11:00,30,149.675,149.85,148.125,148.25,5289
20150601|2015-04-30 11:30,30,148.275,149.225,148.275,149.025,3336
20150601|2015-04-30 12:00,30,149.05,149.475,148.875,149.2,1717
20150601|2015-04-30 12:30,30,149.15,149.925,149.15,149.625,4015
20150601|2015-04-30 13:00,30,149.575,149.875,149.425,149.525,806
20150601|2015-04-30 13:30,30,149.525,149.6,149.35,149.575,172
20150601|2015-04-30 14:00,30,149.6,149.85,149.55,149.825,103
20150601|2015-04-30 14:30,30,149.825,149.925,149.825,149.85,58
20150601|2015-04-30 15:00,30,149.875,149.875,149.775,149.825,27
20150601|2015-04-30 15:30,30,149.825,149.85,149.75,149.775,80
20150601|2015-05-01 08:00,1,149.5,150.55,149.25,150.275,2669
20150601|2015-05-01 08:30,1,150.225,150.275,150.05,150.2,947
20150601|2015-05-01 09:00,1,150.2,150.2,150,150.075,1744
20150601|2015-05-01 09:30,1,150.075,150.125,149.8,149.95,1326
20150601|2015-05-01 10:00,1,149.975,150,149.525,149.55,1461
20150601|2015-05-01 10:30,1,149.525,149.85,149.15,149.4,2059
20150601|2015-05-01 11:00,1,149.45,149.45,148.45,148.475,2295
20150601|2015-05-01 11:30,1,148.5,149.225,148.4,149.2,1640
20150601|2015-05-01 12:00,1,149.175,149.7,149.175,149.65,892
20150601|2015-05-01 12:30,1,149.65,149.725,149.1,149.2,2242
20150601|2015-05-01 13:00,1,149.25,149.4,149.125,149.125,777
20150601|2015-05-01 13:30,1,149.125,149.55,149.1,149.4,321
20150601|2015-05-04 09:00,4,149.475,150.25,149.4,150.175,2806
20150601|2015-05-04 09:30,4,150.15,150.475,149.975,150.325,1428
20150601|2015-05-04 10:00,4,150.325,150.775,150.15,150.5,1731
20150601|2015-05-04 10:30,4,150.45,150.55,150.175,150.55,535
20150601|2015-05-04 11:00,4,150.55,150.9,150.45,150.475,1185
20150601|2015-05-04 11:30,4,150.475,150.525,150.425,150.475,365
20150601|2015-05-04 12:00,4,150.45,150.575,150.325,150.525,505
20150601|2015-05-04 12:30,4,150.55,150.85,150.375,150.775,2304
20150601|2015-05-04 13:00,4,150.8,150.9,150.75,150.8,366
20150601|2015-05-04 13:30,4,150.775,150.975,150.775,150.975,227
20150601|2015-05-04 14:00,4,150.925,150.95,150.825,150.875,69
20150601|2015-05-04 14:30,4,150.925,151,150.875,151,99
20150601|2015-05-04 15:00,4,150.975,151,150.95,150.975,13
20150601|2015-05-04 15:30,4,150.975,151,150.85,150.85,106
20150601|2015-05-05 08:00,5,151.2,151.425,150.9,151.175,1228
20150601|2015-05-05 08:30,5,151.15,151.5,151.15,151.3,742
20150601|2015-05-05 09:00,5,151.3,151.925,151.1,151.825,3429
20150601|2015-05-05 09:30,5,151.875,152.05,151.575,151.65,2038
20150601|2015-05-05 10:00,5,151.625,151.925,151.125,151.2,1281
20150601|2015-05-05 10:30,5,151.175,151.5,150.775,150.875,1668
20150601|2015-05-05 11:00,5,150.825,150.925,150.05,150.5,2463
20150601|2015-05-05 11:30,5,150.525,150.85,150.375,150.775,730
20150601|2015-05-05 12:00,5,150.8,151.45,150.775,151.45,1517
20150601|2015-05-05 12:30,5,151.425,151.65,151.3,151.425,2077
20150601|2015-05-05 13:00,5,151.45,151.55,151.425,151.475,345
20150601|2015-05-05 13:30,5,151.45,151.525,151.375,151.4,51
20150601|2015-05-05 14:00,5,151.45,151.55,151.425,151.55,17
20150601|2015-05-05 14:30,5,151.5,151.55,151.375,151.375,44
20150601|2015-05-05 15:00,5,151.4,151.4,151.225,151.275,244
20150601|2015-05-05 15:30,5,151.225,151.225,151.15,151.2,73
20150601|2015-05-06 08:00,6,151.45,151.45,150.625,150.975,1037
20150601|2015-05-06 08:30,6,150.975,151.1,150.575,150.875,1046
20150601|2015-05-06 09:00,6,150.9,151.2,150.4,151.05,1893
20150601|2015-05-06 09:30,6,151.075,151.775,151,151.475,2337
20150601|2015-05-06 10:00,6,151.5,151.525,150.6,150.625,1636
20150601|2015-05-06 10:30,6,150.6,150.9,150.3,150.4,1550
20150601|2015-05-06 11:00,6,150.4,150.725,150.3,150.525,1088
20150601|2015-05-06 11:30,6,150.55,150.875,150.4,150.8,1224
20150601|2015-05-06 12:00,6,150.8,150.85,150.45,150.525,873
20150601|2015-05-06 12:30,6,150.525,150.625,150.2,150.425,2340
20150601|2015-05-06 13:00,6,150.45,150.5,150.15,150.325,632
20150601|2015-05-06 13:30,6,150.325,150.375,150.25,150.3,82
20150601|2015-05-06 14:00,6,150.25,150.375,150.225,150.275,47
20150601|2015-05-06 14:30,6,150.325,150.375,150.3,150.35,77
20150601|2015-05-06 15:00,6,150.375,150.425,150.35,150.4,34
20150601|2015-05-06 15:30,6,150.375,150.375,150.15,150.3,79
20150601|2015-05-07 08:00,7,150.25,150.35,149.7,150.075,1115
20150601|2015-05-07 08:30,7,150.075,150.225,150,150.125,386
20150601|2015-05-07 09:00,7,150.175,150.175,149.075,149.65,3331
20150601|2015-05-07 09:30,7,149.7,149.975,149.6,149.9,1075
20150601|2015-05-07 10:00,7,149.875,149.9,149.35,149.475,1396
20150601|2015-05-07 10:30,7,149.475,149.825,149.4,149.775,649
20150601|2015-05-07 11:00,7,149.75,149.875,149.625,149.775,837
20150601|2015-05-07 11:30,7,149.775,150.1,149.725,149.775,1473
20150601|2015-05-07 12:00,7,149.8,149.85,149.575,149.65,470
20150601|2015-05-07 12:30,7,149.675,149.8,149.375,149.525,3327
20150601|2015-05-07 13:00,7,149.55,149.7,149.525,149.55,794
20150601|2015-05-07 13:30,7,149.55,150.025,149.55,150,232
20150601|2015-05-07 14:00,7,149.975,150,149.9,149.95,65
20150601|2015-05-07 14:30,7,149.95,150.05,149.925,149.975,105
20150601|2015-05-07 15:00,7,150,150.275,149.95,150.275,151
20150601|2015-05-07 15:30,7,150.3,150.7,150.3,150.525,674
20150601|2015-05-08 08:00,8,150.525,151.05,150.175,150.575,2365
20150601|2015-05-08 08:30,8,150.525,150.75,150.4,150.6,577
20150601|2015-05-08 09:00,8,150.575,151.2,150.525,151.025,3694
20150601|2015-05-08 09:30,8,151.05,151.475,150.7,151.475,2854
20150601|2015-05-08 10:00,8,151.475,151.575,151.175,151.275,2123
20150601|2015-05-08 10:30,8,151.275,151.325,150.925,151.3,968
20150601|2015-05-08 11:00,8,151.275,151.5,151.275,151.325,892
20150601|2015-05-08 11:30,8,151.3,151.3,150.975,151,671
20150601|2015-05-08 12:00,8,150.975,151.3,150.9,151.225,633
20150601|2015-05-08 12:30,8,151.25,151.575,151.225,151.25,3296
20150601|2015-05-08 13:00,8,151.275,151.575,151.225,151.45,584
20150601|2015-05-08 13:30,8,151.45,151.625,151.4,151.4,202
20150601|2015-05-11 09:00,11,151.525,152.325,151.2,152.175,4396
20150601|2015-05-11 09:30,11,152.2,152.575,152.05,152.4,2653
20150601|2015-05-11 10:00,11,152.375,152.925,152.325,152.675,2161
20150601|2015-05-11 10:30,11,152.675,152.775,152,152.1,1652
20150601|2015-05-11 11:00,11,152.1,152.3,151.75,152.175,1148
20150601|2015-05-11 11:30,11,152.175,152.175,151.7,151.975,879
20150601|2015-05-11 12:00,11,151.925,151.925,150.65,150.95,2828
20150601|2015-05-11 12:30,11,150.975,151.2,150.05,150.3,5253
20150601|2015-05-11 13:00,11,150.325,150.475,150.225,150.3,816
20150601|2015-05-11 13:30,11,150.275,150.475,150.175,150.225,185
20150601|2015-05-11 14:00,11,150.225,150.45,150.225,150.45,68
20150601|2015-05-11 14:30,11,150.4,150.45,150.325,150.4,155
20150601|2015-05-11 15:00,11,150.375,150.5,150.35,150.425,116
20150601|2015-05-11 15:30,11,150.4,150.5,150.35,150.35,81
20150601|2015-05-12 08:00,12,150.5,150.575,150,150.375,1524
20150601|2015-05-12 08:30,12,150.35,150.925,150.3,150.575,926
20150601|2015-05-12 09:00,12,150.525,151.075,150.4,150.8,1616
20150601|2015-05-12 09:30,12,150.8,150.875,149.9,150.15,2038
20150601|2015-05-12 10:00,12,150.175,150.475,149.6,149.675,2123
20150601|2015-05-12 10:30,12,149.675,150.5,149.65,150.3,1579
20150601|2015-05-12 11:00,12,150.325,150.8,150.275,150.55,1569
20150601|2015-05-12 11:30,12,150.575,151.025,150.55,150.95,781
20150601|2015-05-12 12:00,12,150.95,151.4,150.95,151.325,1595
20150601|2015-05-12 12:30,12,151.3,151.65,151.15,151.2,3534
20150601|2015-05-12 13:00,12,151.2,151.3,150.95,151.05,545
20150601|2015-05-12 13:30,12,151.05,151.075,150.975,151.075,76
20150601|2015-05-12 14:00,12,151.05,151.25,151.025,151.25,59
20150601|2015-05-12 14:30,12,151.225,151.225,151.175,151.225,15
20150601|2015-05-12 15:00,12,151.25,151.25,151.05,151.075,40
20150601|2015-05-12 15:30,12,151.1,151.1,151.025,151.1,9
20150601|2015-05-13 08:00,13,151.25,151.45,151.025,151.225,645
20150601|2015-05-13 08:30,13,151.225,151.425,151.05,151.325,523
20150601|2015-05-13 09:00,13,151.3,151.3,150.825,151.15,2022
20150601|2015-05-13 09:30,13,151.175,152.225,150.95,151.825,2686
20150601|2015-05-13 10:00,13,151.775,152.35,151.775,151.95,1481
20150601|2015-05-13 10:30,13,151.95,152.125,151.775,152.025,911
20150601|2015-05-13 11:00,13,152.025,152.325,152.025,152.2,1127
20150601|2015-05-13 11:30,13,152.225,152.425,152.1,152.325,1227
20150601|2015-05-13 12:00,13,152.325,152.425,152.175,152.3,1018
20150601|2015-05-13 12:30,13,152.3,152.425,151.925,151.95,3642
20150601|2015-05-13 13:00,13,151.975,152.05,151.825,152.05,702
20150601|2015-05-13 13:30,13,152.025,152.4,151.975,152.35,320
20150601|2015-05-13 14:00,13,152.35,152.4,152.325,152.375,125
20150601|2015-05-13 14:30,13,152.325,152.35,152.225,152.35,80
20150601|2015-05-13 15:00,13,152.375,152.5,152.325,152.4,173
20150601|2015-05-13 15:30,13,152.45,152.55,152.35,152.425,111
20150601|2015-05-14 08:00,14,152.7,152.8,152.55,152.75,1521
20150601|2015-05-14 08:30,14,152.75,153.25,152.7,153.2,1690
20150601|2015-05-14 09:00,14,153.225,153.7,153.1,153.675,3010
20150601|2015-05-14 09:30,14,153.65,153.9,153.4,153.5,2138
20150601|2015-05-14 10:00,14,153.55,153.825,153.4,153.825,1219
20150601|2015-05-14 10:30,14,153.8,153.875,153.55,153.675,910
20150601|2015-05-14 11:00,14,153.675,153.9,153.65,153.75,1266
20150601|2015-05-14 11:30,14,153.75,153.775,153.4,153.675,1001
20150601|2015-05-14 12:00,14,153.7,153.9,153.625,153.875,1285
20150601|2015-05-14 12:30,14,153.875,153.95,153.65,153.85,1844
20150601|2015-05-14 13:00,14,153.875,154.4,153.85,154.4,1858
20150601|2015-05-14 13:30,14,154.35,154.65,154.35,154.6,402
20150601|2015-05-14 14:00,14,154.65,154.975,154.65,154.95,1933
20150601|2015-05-14 14:30,14,154.875,154.875,154.6,154.6,159
20150601|2015-05-14 15:00,14,154.625,154.9,154.6,154.875,202
20150601|2015-05-14 15:30,14,154.85,154.975,154.55,154.55,172
20150601|2015-05-15 08:00,15,154.4,154.5,153.95,154.075,1440
20150601|2015-05-15 08:30,15,154.075,154.225,153.425,153.475,1865
20150601|2015-05-15 09:00,15,153.45,154.1,153.4,153.875,2231
20150601|2015-05-15 09:30,15,153.875,154.075,153.4,153.45,1276
20150601|2015-05-15 10:00,15,153.475,153.575,151.575,152.15,6617
20150601|2015-05-15 10:30,15,152.15,152.275,151.6,151.75,1400
20150601|2015-05-15 11:00,15,151.775,152.325,151.75,152.25,1164
20150601|2015-05-15 11:30,15,152.225,152.35,151.95,152.175,926
20150601|2015-05-15 12:00,15,152.15,152.175,151.9,151.925,788
20150601|2015-05-15 12:30,15,151.975,152.625,151.975,152.6,2032
20150601|2015-05-15 13:00,15,152.6,152.725,152.35,152.4,745
20150601|2015-05-15 13:30,15,152.475,152.6,152.4,152.525,220
20150601|2015-05-18 09:00,18,152,152.225,151.325,151.675,2554
20150601|2015-05-18 09:30,18,151.65,152.05,151.6,151.7,862
20150601|2015-05-18 10:00,18,151.675,151.725,151.15,151.5,1927
20150601|2015-05-18 10:30,18,151.5,151.575,151.175,151.25,724
20150601|2015-05-18 11:00,18,151.25,151.55,151.1,151.425,770
20150601|2015-05-18 11:30,18,151.425,151.6,151.35,151.5,262
20150601|2015-05-18 12:00,18,151.525,151.575,151.4,151.55,500
20150601|2015-05-18 12:30,18,151.575,151.75,151.4,151.65,1313
20150601|2015-05-18 13:00,18,151.65,151.75,151.6,151.625,253
20150601|2015-05-18 13:30,18,151.625,151.7,151.575,151.7,48
20150601|2015-05-18 14:00,18,151.7,151.7,151.675,151.675,4
20150601|2015-05-18 14:30,18,151.65,151.65,151.575,151.575,18
20150601|2015-05-18 15:30,18,151.625,151.7,151.6,151.625,39
20150601|2015-05-19 08:00,19,151.55,152,151.35,151.45,919
20150601|2015-05-19 08:30,19,151.4,151.45,151.05,151.375,829
20150601|2015-05-19 09:00,19,151.375,151.775,151.05,151.675,1280
20150601|2015-05-19 09:30,19,151.675,151.9,151.35,151.55,1087
20150601|2015-05-19 10:00,19,151.55,151.825,151.475,151.725,505
20150601|2015-05-19 10:30,19,151.775,152.35,151.7,151.95,1485
20150601|2015-05-19 11:00,19,151.9,152.35,151.9,152.075,880
20150601|2015-05-19 11:30,19,152.075,152.25,152,152.125,339
20150601|2015-05-19 12:00,19,152.15,152.3,152,152.2,452
20150601|2015-05-19 12:30,19,152.2,152.25,151.925,151.95,883
20150601|2015-05-19 13:00,19,151.95,152.025,151.9,151.925,310
20150601|2015-05-19 13:30,19,151.925,151.925,151.8,151.8,48
20150601|2015-05-19 14:00,19,151.8,151.825,151.775,151.775,54
20150601|2015-05-19 14:30,19,151.775,151.775,151.75,151.775,34
20150601|2015-05-19 15:00,19,151.775,151.925,151.775,151.875,22
20150601|2015-05-19 15:30,19,151.825,151.925,151.775,151.8,21
20150601|2015-05-20 08:00,20,152.025,152.025,151.775,152,359
20150601|2015-05-20 08:30,20,151.975,151.975,151.625,151.825,399
20150601|2015-05-20 09:00,20,151.775,151.9,151.225,151.45,1448
20150601|2015-05-20 09:30,20,151.425,151.525,151,151.125,1853
20150601|2015-05-20 10:00,20,151.125,151.4,151.1,151.15,570
20150601|2015-05-20 10:30,20,151.175,151.4,151,151.2,859
20150601|2015-05-20 11:00,20,151.2,151.25,151,151.2,764
20150601|2015-05-20 11:30,20,151.15,151.625,151.1,151.375,929
20150601|2015-05-20 12:00,20,151.4,151.725,151.325,151.4,652
20150601|2015-05-20 12:30,20,151.375,151.525,151.3,151.35,1183
20150601|2015-05-20 13:00,20,151.35,151.725,151.35,151.7,327
20150601|2015-05-20 13:30,20,151.675,151.8,151.625,151.8,130
20150601|2015-05-20 14:00,20,151.825,151.925,151.65,151.775,222
20150601|2015-05-20 14:30,20,151.775,152.3,151.775,152.1,551
20150601|2015-05-20 15:00,20,152.075,153.05,152.025,152.9,1251
20150601|2015-05-20 15:30,20,152.9,152.9,152.5,152.6,263
20150601|2015-05-21 08:00,21,152.45,152.825,152.35,152.575,1169
20150601|2015-05-21 08:30,21,152.6,152.6,152.1,152.25,707
20150601|2015-05-21 09:00,21,152.25,152.35,151.85,151.9,968
20150601|2015-05-21 09:30,21,151.9,152.225,151.9,152.05,840
20150601|2015-05-21 10:00,21,152.05,152.25,152,152.175,608
20150601|2015-05-21 10:30,21,152.175,152.225,152.05,152.2,396
20150601|2015-05-21 11:00,21,152.225,152.525,152.175,152.375,764
20150601|2015-05-21 11:30,21,152.375,152.875,152.35,152.775,1173
20150601|2015-05-21 12:00,21,152.8,153,152.625,152.7,1079
20150601|2015-05-21 12:30,21,152.675,152.7,152.15,152.275,1833
20150601|2015-05-21 13:00,21,152.275,152.4,152.225,152.275,293
20150601|2015-05-21 13:30,21,152.25,152.35,152.2,152.275,81
20150601|2015-05-21 14:00,21,152.25,152.275,152.225,152.275,40
20150601|2015-05-21 14:30,21,152.275,152.4,152.275,152.35,152
20150601|2015-05-21 15:00,21,152.35,152.35,152.075,152.075,108
20150601|2015-05-21 15:30,21,152.075,152.2,152.075,152.075,21
20150601|2015-05-22 08:00,22,151.9,152.275,151.75,152.075,1116
20150601|2015-05-22 08:30,22,152.05,152.125,151.8,151.925,402
20150601|2015-05-22 09:00,22,151.9,152.4,151.85,152.225,776
20150601|2015-05-22 09:30,22,152.2,152.325,151.925,151.975,610
20150601|2015-05-22 10:00,22,152.025,152.05,151.85,152,428
20150601|2015-05-22 10:30,22,152,152.025,151.475,151.575,745
20150601|2015-05-22 11:00,22,151.6,152.675,151.5,152.45,2091
20150601|2015-05-22 11:30,22,152.475,152.5,151.6,151.875,1454
20150601|2015-05-22 12:00,22,151.925,152.125,151.825,151.95,378
20150601|2015-05-22 12:30,22,152,152.175,151.95,152.05,821
20150601|2015-05-22 13:00,22,152,152.275,152,152.25,492
20150601|2015-05-22 13:30,22,152.15,152.225,152.125,152.225,39
20150601|2015-05-26 09:00,26,152.175,152.525,152.175,152.475,929
20150601|2015-05-26 09:30,26,152.525,152.825,152.45,152.45,622
20150601|2015-05-26 10:00,26,152.45,152.55,152.25,152.3,388
20150601|2015-05-26 10:30,26,152.3,152.375,151.925,152.25,607
20150601|2015-05-26 11:00,26,152.275,152.325,152.075,152.075,266
20150601|2015-05-26 11:30,26,152.125,152.175,151.8,152.1,358
20150601|2015-05-26 12:00,26,152.15,152.2,151.775,151.825,505
20150601|2015-05-26 12:30,26,151.875,152.075,151.7,151.75,788
20150601|2015-05-26 13:00,26,151.75,151.875,151.65,151.75,375
20150601|2015-05-26 13:30,26,151.8,151.825,151.775,151.8,36
20150601|2015-05-26 14:00,26,151.825,151.85,151.775,151.775,33
20150601|2015-05-26 14:30,26,151.8,151.825,151.725,151.825,24
20150601|2015-05-26 15:00,26,151.85,152,151.8,151.95,72
20150601|2015-05-26 15:30,26,152,152,151.85,151.875,40
20150601|2015-05-27 08:00,27,151.975,152,151.5,151.6,577
20150601|2015-05-27 08:30,27,151.5,151.575,151.3,151.5,725
20150601|2015-05-27 09:00,27,151.5,151.5,151.1,151.325,922
20150601|2015-05-27 09:30,27,151.325,152.275,151.275,151.975,1075
20150601|2015-05-27 10:00,27,151.95,152.175,151.8,152.075,444
20150601|2015-05-27 10:30,27,152.125,152.25,151.975,152.175,521
20150601|2015-05-27 11:00,27,152.175,152.25,152.05,152.075,513
20150601|2015-05-27 11:30,27,152.1,152.325,152.05,152.275,784
20150601|2015-05-27 12:00,27,152.275,152.325,152.1,152.275,357
20150601|2015-05-27 12:30,27,152.275,152.6,152.25,152.35,1726
20150601|2015-05-27 13:00,27,152.35,152.475,152.3,152.475,289
20150601|2015-05-27 13:30,27,152.425,152.55,152.275,152.3,110
20150601|2015-05-27 14:00,27,152.35,152.5,152.35,152.5,20
20150601|2015-05-27 14:30,27,152.45,152.8,152.425,152.725,264
20150601|2015-05-27 15:00,27,152.75,152.775,152.5,152.5,57
20150601|2015-05-27 15:30,27,152.55,152.675,152.375,152.65,80
20150601|2015-05-28 08:00,28,152.8,153.525,152.65,153.4,1121
20150601|2015-05-28 08:30,28,153.375,153.825,153.35,153.725,658
20150601|2015-05-28 09:00,28,153.7,154.125,153.5,153.55,1353
20150601|2015-05-28 09:30,28,153.625,153.9,153.4,153.8,713
20150601|2015-05-28 10:00,28,153.8,153.925,153.725,153.9,755
20150601|2015-05-28 10:30,28,153.9,153.95,153.75,153.875,702
20150601|2015-05-28 11:00,28,153.875,154,153.75,153.75,592
20150601|2015-05-28 11:30,28,153.725,153.8,153.3,153.35,734
20150601|2015-05-28 12:00,28,153.35,153.75,153.325,153.725,369
20150601|2015-05-28 12:30,28,153.725,153.9,153.475,153.55,881
20150601|2015-05-28 13:00,28,153.525,153.725,153.525,153.7,371
20150601|2015-05-28 13:30,28,153.625,153.675,153.6,153.6,49
20150601|2015-05-28 14:00,28,153.6,153.675,153.55,153.675,77
20150601|2015-05-28 14:30,28,153.675,153.75,153.675,153.75,75
20150601|2015-05-28 15:00,28,153.775,153.825,153.7,153.825,55
20150601|2015-05-28 15:30,28,153.825,153.925,153.725,153.8,97
20150601|2015-05-29 08:00,29,153.35,153.925,153.325,153.65,960
20150601|2015-05-29 08:30,29,153.55,153.8,153.325,153.55,668
20150601|2015-05-29 09:00,29,153.575,153.65,153.15,153.275,1288
20150601|2015-05-29 09:30,29,153.3,153.45,153.1,153.225,975
20150601|2015-05-29 10:00,29,153.2,153.375,153.125,153.15,749
20150601|2015-05-29 10:30,29,153.125,153.275,153,153.075,935
20150601|2015-05-29 11:00,29,153.025,153.025,152.425,152.825,2096
20150601|2015-05-29 11:30,29,152.825,152.825,151.7,152,2404
20150601|2015-05-29 12:00,29,151.95,152.475,151.925,152.375,1422
20150601|2015-05-29 12:30,29,152.35,152.425,152.1,152.3,1935
20150601|2015-05-29 13:00,29,152.25,152.675,152.175,152.525,465
20150601|2015-05-29 13:30,29,152.5,152.675,152.375,152.5,140
20150601|2015-06-01 09:00,1,152.575,152.775,152.3,152.625,2757
20150601|2015-06-01 09:30,1,152.575,152.9,152.35,152.8,777
20150601|2015-06-01 10:00,1,152.8,153.075,152.525,152.95,784
20150601|2015-06-01 10:30,1,153,153,152.775,152.925,259
20150601|2015-06-01 11:00,1,152.95,153,152.8,152.9,289
20150601|2015-06-01 11:30,1,152.925,152.95,152.8,152.825,161
20150601|2015-06-01 12:00,1,152.85,152.9,152.75,152.825,325
20150601|2015-06-01 12:30,1,152.825,153.175,152.8,153.125,954
20150601|2015-06-01 13:00,1,153.125,153.2,153.025,153.2,327
20150601|2015-06-01 13:30,1,153.225,153.25,153.175,153.225,62
20150601|2015-06-01 14:00,1,153.2,153.2,153.075,153.075,6
20150601|2015-06-01 14:30,1,153.075,153.075,153.075,153.075,4
20150601|2015-06-01 15:00,1,153.075,153.125,153.075,153.125,27
20150601|2015-06-01 15:30,1,153.1,153.15,153.075,153.15,15
20150601|2015-06-02 08:00,2,153.3,153.475,152.975,153.35,398
20150601|2015-06-02 08:30,2,153.35,153.475,153.25,153.35,311
20150601|2015-06-02 09:00,2,153.35,153.375,153,153.1,620
20150601|2015-06-02 09:30,2,153.05,153.425,153.025,153.025,471
20150601|2015-06-02 10:00,2,153.025,153.075,152.775,153.025,1341
20150601|2015-06-02 10:30,2,153.05,153.225,152.8,152.825,675
20150601|2015-06-02 11:00,2,152.8,153.125,152.75,153,510
20150601|2015-06-02 11:30,2,153,153.125,152.9,153.025,207
20150601|2015-06-02 12:00,2,153,153.225,152.925,153.025,215
20150601|2015-06-02 12:30,2,152.975,153.325,152.9,153.275,652
20150601|2015-06-02 13:00,2,153.275,153.375,153.2,153.325,149
20150601|2015-06-02 13:30,2,153.35,153.4,153.35,153.35,45
20150601|2015-06-02 14:00,2,153.3,153.3,153.3,153.3,9
20150601|2015-06-02 14:30,2,153.25,153.325,153.25,153.3,6
20150601|2015-06-02 15:00,2,153.25,153.25,153.1,153.225,36
20150601|2015-06-02 15:30,2,153.15,153.15,153.025,153.125,21
20150601|2015-06-03 08:00,3,152.9,153,152.675,152.8,1099
20150601|2015-06-03 08:30,3,152.8,153.375,152.8,153,1269
20150601|2015-06-03 09:00,3,153.075,153.075,152.7,152.775,850
20150601|2015-06-03 09:30,3,152.75,152.9,152.65,152.725,449
20150601|2015-06-03 10:00,3,152.725,152.975,152.65,152.875,297
20150601|2015-06-03 10:30,3,152.9,152.925,152.475,152.525,1267
20150601|2015-06-03 11:00,3,152.5,152.625,152.4,152.4,859
20150601|2015-06-03 11:30,3,152.4,152.7,152.375,152.575,609
20150601|2015-06-03 12:00,3,152.55,152.8,152.475,152.55,277
20150601|2015-06-03 12:30,3,152.55,152.6,152.4,152.475,1057
20150601|2015-06-03 13:00,3,152.475,152.6,152.475,152.575,159
20150601|2015-06-03 13:30,3,152.55,152.55,152.425,152.475,64
20150601|2015-06-03 14:00,3,152.55,152.575,152.55,152.55,34
20150601|2015-06-03 14:30,3,152.575,152.7,152.575,152.6,80
20150601|2015-06-03 15:00,3,152.6,152.7,152.575,152.575,23
20150601|2015-06-03 15:30,3,152.55,152.575,152.5,152.5,42
20150601|2015-06-04 08:00,4,152.45,152.55,152.325,152.4,657
20150601|2015-06-04 08:30,4,152.375,152.45,152.25,152.375,501
20150601|2015-06-04 09:00,4,152.375,152.875,152.2,152.7,685
20150601|2015-06-04 09:30,4,152.725,153.075,152.725,152.95,610
20150601|2015-06-04 10:00,4,152.875,152.95,152.625,152.675,297
20150601|2015-06-04 10:30,4,152.7,152.9,152.575,152.675,103
20150601|2015-06-04 11:00,4,152.7,153.35,152.65,153.15,892
20150601|2015-06-04 11:30,4,153.125,153.35,153.075,153.3,254
20150601|2015-06-04 12:00,4,153.25,153.4,153.2,153.275,438
20150601|2015-06-04 12:30,4,153.35,153.475,153.2,153.375,791
20150601|2015-06-04 13:00,4,153.4,153.425,153.275,153.375,122
20150601|2015-06-04 13:30,4,153.35,153.375,153.325,153.375,18
20150601|2015-06-04 14:00,4,153.375,153.4,153.35,153.35,22
20150601|2015-06-04 14:30,4,153.375,153.375,153.25,153.275,49
20150601|2015-06-04 15:00,4,153.3,153.3,153.175,153.175,179
20150601|2015-06-04 15:30,4,153.15,153.15,153.075,153.075,63
20150601|2015-06-05 08:00,5,153.125,153.425,153.025,153.375,685
20150601|2015-06-05 08:30,5,153.375,153.625,153.275,153.5,682
20150601|2015-06-05 09:00,5,153.5,153.7,153.45,153.675,798
20150601|2015-06-05 09:30,5,153.625,153.675,153.4,153.625,934
20150601|2015-06-05 10:00,5,153.65,153.75,153.45,153.45,417
20150601|2015-06-05 10:30,5,153.525,153.7,153.525,153.65,426
20150601|2015-06-05 11:00,5,153.7,153.7,152.7,152.925,1989
20150601|2015-06-05 11:30,5,152.9,153.025,152.625,152.75,1117
20150601|2015-06-05 12:00,5,152.7,153,152.4,152.575,1530
20150601|2015-06-05 12:30,5,152.575,152.875,152.5,152.85,1056
20150601|2015-06-05 13:00,5,152.875,153.075,152.875,153.05,854
20150601|2015-06-05 13:30,5,153.025,153.05,152.975,153,341
20150601|2015-06-08 09:00,8,152.95,153,152.525,152.725,1205
20150601|2015-06-08 09:30,8,152.725,153.075,152.725,152.9,557
20150601|2015-06-08 10:00,8,152.9,153.05,152.85,152.95,304
20150601|2015-06-08 10:30,8,152.975,153,152.85,152.95,142
20150601|2015-06-08 11:00,8,152.95,153,152.8,152.8,265
20150601|2015-06-08 11:30,8,152.775,152.9,152.775,152.8,81
20150601|2015-06-08 12:00,8,152.825,153.1,152.825,153.05,498
20150601|2015-06-08 12:30,8,153.075,153.7,153.05,153.375,1032
20150601|2015-06-08 13:00,8,153.4,153.6,153.4,153.6,139
20150601|2015-06-08 13:30,8,153.625,153.725,153.525,153.6,82
20150601|2015-06-08 14:00,8,153.65,153.675,153.6,153.6,35
20150601|2015-06-08 14:30,8,153.525,153.55,153.5,153.55,38
20150601|2015-06-08 15:00,8,153.55,153.55,153.4,153.4,23
20150601|2015-06-08 15:30,8,153.35,153.4,153.3,153.3,10
20150601|2015-06-09 08:00,9,153.5,153.75,153.275,153.7,317
20150601|2015-06-09 08:30,9,153.7,153.825,153.45,153.45,232
20150601|2015-06-09 09:00,9,153.45,153.875,153.4,153.7,242
20150601|2015-06-09 09:30,9,153.675,153.85,153.475,153.625,239
20150601|2015-06-09 10:00,9,153.575,153.675,153.525,153.575,48
20150601|2015-06-09 10:30,9,153.5,153.75,153.2,153.7,617
20150601|2015-06-09 11:00,9,153.775,154.5,153.775,154.225,879
20150601|2015-06-09 11:30,9,154.225,154.975,154.225,154.9,762
20150601|2015-06-09 12:00,9,154.95,154.95,154.725,154.85,484
20150601|2015-06-09 12:30,9,154.9,155.3,154.75,155.025,653
20150601|2015-06-09 13:00,9,155.05,155.3,154.925,155.3,180
20150601|2015-06-09 13:30,9,155.3,155.35,154.95,154.95,97
20150601|2015-06-09 14:00,9,154.95,154.95,154.8,154.8,45
20150601|2015-06-09 14:30,9,154.875,154.925,154.75,154.75,48
20150601|2015-06-09 15:00,9,154.825,154.9,154.825,154.875,9
20150601|2015-06-09 15:30,9,154.95,155.075,154.875,155.075,24
20150601|2015-06-10 08:00,10,155.275,155.5,155.05,155.375,259
20150601|2015-06-10 08:30,10,155.3,155.75,155.175,155.7,261
20150601|2015-06-10 09:00,10,155.7,156.1,155.675,156.075,763
20150601|2015-06-10 09:30,10,156.075,156.3,155.8,155.975,750
20150601|2015-06-10 10:00,10,156,156.175,155.875,156.1,298
20150601|2015-06-10 10:30,10,156.1,156.45,156.1,156.4,316
20150601|2015-06-10 11:00,10,156.475,156.475,156.075,156.3,137
20150601|2015-06-10 11:30,10,156.3,156.3,155.775,155.825,241
20150601|2015-06-10 12:00,10,155.775,155.9,155.625,155.75,127
20150601|2015-06-10 12:30,10,155.75,155.975,155.675,155.775,313
20150601|2015-06-10 13:00,10,155.85,155.925,155.775,155.8,53
20150601|2015-06-10 13:30,10,155.85,155.85,155.825,155.825,8
20150601|2015-06-10 14:00,10,155.825,155.925,155.8,155.925,6
20150601|2015-06-10 14:30,10,155.95,155.95,155.875,155.875,15
20150601|2015-06-10 15:00,10,155.95,156,155.95,156,3
20150601|2015-06-10 15:30,10,155.8,155.8,155.8,155.8,5
20150601|2015-06-11 08:00,11,155.625,155.875,155.5,155.775,122
20150601|2015-06-11 08:30,11,155.725,156.025,155.725,155.75,51
20150601|2015-06-11 09:00,11,155.75,156.225,155.6,156.225,140
20150601|2015-06-11 09:30,11,156.25,156.325,155.95,156.125,133
20150601|2015-06-11 10:00,11,156.05,156.05,155.325,155.35,341
20150601|2015-06-11 10:30,11,155.325,155.475,155.15,155.475,271
20150601|2015-06-11 11:00,11,155.35,155.35,155.05,155.125,192
20150601|2015-06-11 11:30,11,155.15,155.175,155.075,155.075,292
20150601|2015-06-11 12:00,11,155.075,155.325,155.05,155.3,119
20150601|2015-06-11 12:30,11,155.325,155.35,155.05,155.25,586
20150601|2015-06-11 13:00,11,155.275,155.5,155.275,155.375,139
20150601|2015-06-11 13:30,11,155.375,155.4,155.35,155.4,11
20150601|2015-06-11 14:00,11,155.325,155.325,155.25,155.25,35
20150601|2015-06-11 14:30,11,155.25,155.25,155.2,155.2,7
20150601|2015-06-11 15:00,11,155.225,155.325,155.15,155.325,93
20150601|2015-06-11 15:30,11,155.3,155.375,154.775,154.775,564
20150601|2015-06-12 08:00,12,154.9,154.9,153.6,153.65,1346
20150601|2015-06-12 08:30,12,153.7,154.075,153.325,153.35,377
20150601|2015-06-12 09:00,12,153.35,153.45,152.35,152.9,1221
20150601|2015-06-12 09:30,12,152.9,153,152.375,152.425,681
20150601|2015-06-12 10:00,12,152.425,152.425,152.25,152.275,768
20150601|2015-06-12 10:30,12,152.25,152.45,152.225,152.425,920
20150601|2015-06-12 11:00,12,152.475,152.775,152.475,152.575,198
20150601|2015-06-12 11:30,12,152.575,152.75,152.5,152.5,140
20150601|2015-06-12 12:00,12,152.5,152.65,152.3,152.3,161
20150601|2015-06-12 12:30,12,152.275,152.55,152.275,152.45,323
20150601|2015-06-12 13:00,12,152.45,152.5,152.35,152.4,137
20150601|2015-06-12 13:30,12,152.5,152.6,152.5,152.6,9
20150601|2015-06-15 09:00,15,152.3,152.4,151.575,151.875,570
20150601|2015-06-15 09:30,15,151.85,152.25,151.85,152.025,319
20150601|2015-06-15 10:00,15,152.1,152.1,151.775,151.775,229
20150601|2015-06-15 10:30,15,151.875,152.1,151.675,152.025,273
20150601|2015-06-15 11:00,15,152.05,152.1,151.675,151.75,92
20150601|2015-06-15 11:30,15,151.85,152.15,151.825,152.15,76
20150601|2015-06-15 12:00,15,152.1,152.15,152.025,152.125,93
20150601|2015-06-15 12:30,15,152.125,152.25,152.05,152.125,400
20150601|2015-06-15 13:00,15,152.225,152.275,152.125,152.275,76
20150601|2015-06-15 13:30,15,152.25,152.25,152.25,152.25,2
20150601|2015-06-15 14:00,15,152.275,152.45,152.275,152.375,53
20150601|2015-06-15 14:30,15,152.375,152.425,152.375,152.375,14
20150601|2015-06-15 15:00,15,152.45,152.45,152.45,152.45,3
20150601|2015-06-15 15:30,15,152.45,152.45,152.375,152.425,9
20150601|2015-06-16 08:00,16,152.5,152.725,152.475,152.65,212
20150601|2015-06-16 08:30,16,152.65,152.875,152.55,152.875,168
20150601|2015-06-16 09:00,16,152.875,153,152.425,152.425,144
20150601|2015-06-16 09:30,16,152.55,152.575,151.9,152.525,480
20150601|2015-06-16 10:00,16,152.3,152.325,151.55,151.55,504
20150601|2015-06-16 10:30,16,151.75,152.325,151.75,152.025,171
20150601|2015-06-16 11:00,16,152.15,152.45,152.125,152.325,192
20150601|2015-06-16 11:30,16,152.35,152.35,151.85,151.85,64
20150601|2015-06-16 12:00,16,151.85,152,151.675,151.8,221
20150601|2015-06-16 12:30,16,151.8,152.1,151.775,152.1,181
20150601|2015-06-16 13:00,16,152.125,152.15,152,152,61
20150601|2015-06-16 13:30,16,152.075,152.175,152.075,152.175,20
20150601|2015-06-16 14:00,16,152.1,152.1,152.05,152.05,4
20150601|2015-06-16 14:30,16,152.025,152.025,152.025,152.025,1
20150601|2015-06-16 15:00,16,152.075,152.075,151.95,151.95,7
20150601|2015-06-17 08:00,17,151.7,151.775,151.275,151.275,336
20150601|2015-06-17 08:30,17,151.475,151.6,151.3,151.6,113
20150601|2015-06-17 09:00,17,151.625,151.8,151.6,151.725,341
20150601|2015-06-17 09:30,17,151.7,151.9,151.7,151.9,125
20150601|2015-06-17 10:00,17,151.825,151.875,151.75,151.75,18
20150601|2015-06-17 10:30,17,151.775,151.975,151.775,151.875,111
20150601|2015-06-17 11:00,17,151.85,151.95,151.825,151.95,49
20150601|2015-06-17 11:30,17,151.95,152,151.9,151.95,60
20150601|2015-06-17 12:00,17,151.95,152.05,151.925,152.05,127
20150601|2015-06-17 12:30,17,152,152.05,151.825,151.9,228
20150601|2015-06-17 13:00,17,151.925,152.025,151.925,152.025,66
20150601|2015-06-17 13:30,17,152,152.025,151.925,151.95,18
20150601|2015-06-17 14:00,17,152.025,152.025,152.025,152.025,2
20150601|2015-06-17 15:00,17,151.9,151.9,151.8,151.8,46
20150601|2015-06-17 15:30,17,151.9,151.9,151.9,151.9,2
20150601|2015-06-18 08:00,18,151.7,151.7,151.1,151.2,304
20150601|2015-06-18 08:30,18,151.175,151.25,151.1,151.15,166
20150601|2015-06-18 09:00,18,151.25,151.25,150.45,150.65,549
20150601|2015-06-18 09:30,18,150.675,150.725,150.55,150.6,148
20150601|2015-06-18 10:00,18,150.6,150.9,150.3,150.9,177
20150601|2015-06-18 10:30,18,150.9,150.925,150.475,150.625,142
20150601|2015-06-18 11:00,18,150.725,150.725,150.5,150.6,26
20150601|2015-06-18 11:30,18,150.725,150.75,150.65,150.65,82
20150601|2015-06-18 12:00,18,150.675,150.75,150.45,150.475,86
20150601|2015-06-18 12:30,18,150.45,150.45,150.175,150.35,316
20150601|2015-06-18 13:00,18,150.325,150.5,150.325,150.475,55
20150601|2015-06-18 13:30,18,150.675,150.75,150.575,150.6,10
20150601|2015-06-18 14:00,18,150.65,150.65,150.65,150.65,2
20150601|2015-06-18 14:30,18,150.575,150.575,150.575,150.575,3
20150601|2015-06-18 15:00,18,150.625,150.675,150.6,150.6,9
20150601|2015-06-19 08:00,19,150.475,150.575,150.275,150.55,72
20150601|2015-06-19 08:30,19,150.475,150.725,150.4,150.725,162
20150601|2015-06-19 09:00,19,150.725,150.9,150.5,150.6,71
20150601|2015-06-19 09:30,19,150.6,150.7,150.45,150.55,77
20150601|2015-06-19 10:00,19,150.6,150.875,150.55,150.875,100
20150601|2015-06-19 10:30,19,150.9,151.1,150.85,150.975,380
20150601|2015-06-19 11:00,19,150.975,151.2,150.95,151.075,199
20150601|2015-06-19 11:30,19,151.075,151.075,150.825,150.975,139
20150601|2015-06-19 12:00,19,151,151.25,150.95,151.15,136
20150601|2015-06-19 12:30,19,151.15,151.95,151,151.85,379
20150601|2015-06-19 13:00,19,151.9,152,151.65,151.9,113
20150601|2015-06-19 13:30,19,151.875,152.025,151.875,152,50
20150601|2015-06-22 09:00,22,151.775,151.85,151.125,151.375,439
20150601|2015-06-22 09:30,22,151.55,151.6,151.475,151.525,36
20150601|2015-06-22 10:00,22,151.45,151.6,151.35,151.5,116
20150601|2015-06-22 10:30,22,151.5,152.5,151.475,152,309
20150601|2015-06-22 11:00,22,151.95,152.2,151.85,152.1,137
20150601|2015-06-22 11:30,22,152.225,152.225,152,152.225,22
20150601|2015-06-22 12:00,22,152.1,152.375,151.975,152.025,114
20150601|2015-06-22 12:30,22,152.025,152.45,151.875,152.45,276
20150601|2015-06-22 13:00,22,152.4,152.55,152.3,152.5,138
20150601|2015-06-22 13:30,22,152.45,152.575,152.45,152.55,36
20150601|2015-06-22 14:00,22,152.575,152.6,152.45,152.5,36
20150601|2015-06-22 14:30,22,152.575,152.575,152.425,152.425,5
20150601|2015-06-22 15:00,22,152.4,152.425,152.325,152.425,10
20150601|2015-06-22 15:30,22,152.45,152.725,152.45,152.725,19
20150601|2015-06-23 08:00,23,152.5,152.5,151.95,152.075,177
20150601|2015-06-23 08:30,23,152.175,152.2,151.8,152.05,292
20150601|2015-06-23 09:00,23,152.175,152.45,151.95,151.95,150
20150601|2015-06-23 09:30,23,152,152,151.575,151.6,220
20150601|2015-06-23 10:00,23,151.65,152.025,151.6,152.025,59
20150601|2015-06-23 10:30,23,152.025,152.025,151.6,151.7,69
20150601|2015-06-23 11:00,23,151.675,151.7,151.6,151.65,80
20150601|2015-06-23 11:30,23,151.6,151.8,151.55,151.75,93
20150601|2015-06-23 12:00,23,151.6,151.7,151.55,151.625,59
20150601|2015-06-23 12:30,23,151.65,152,151.6,151.8,191
20150601|2015-06-23 13:00,23,151.825,151.9,151.75,151.8,68
20150601|2015-06-23 13:30,23,151.675,151.675,151.6,151.6,7
20150601|2015-06-23 14:00,23,151.625,151.725,151.625,151.725,7
20150601|2015-06-23 14:30,23,151.675,151.675,151.6,151.6,11
20150601|2015-06-23 15:00,23,151.6,151.8,151.6,151.8,8
20150601|2015-06-23 15:30,23,151.8,151.85,151.8,151.85,19
20150601|2015-06-24 08:00,24,151.825,151.825,151.2,151.275,190
20150601|2015-06-24 08:30,24,151.325,151.575,151.325,151.35,55
20150601|2015-06-24 09:00,24,151.575,151.575,151.325,151.425,34
20150601|2015-06-24 09:30,24,151.35,151.375,151.15,151.3,158
20150601|2015-06-24 10:00,24,151.3,151.3,150.9,150.95,85
20150601|2015-06-24 10:30,24,150.9,150.975,150.85,150.85,116
20150601|2015-06-24 11:00,24,150.9,151.4,150.775,150.9,125
20150601|2015-06-24 11:30,24,150.8,151.05,150.65,150.65,64
20150601|2015-06-24 12:00,24,150.6,150.675,150.25,150.3,129
20150601|2015-06-24 12:30,24,150.35,150.675,150.25,150.6,181
20150601|2015-06-24 13:00,24,150.575,150.65,150.3,150.55,73
20150601|2015-06-24 13:30,24,150.3,150.425,150.25,150.425,15
20150601|2015-06-24 14:00,24,150.5,150.9,150.5,150.875,71
20150601|2015-06-24 15:00,24,150.8,150.9,150.8,150.9,19
20150601|2015-06-24 15:30,24,150.8,150.8,150.75,150.8,3
20150601|2015-06-25 08:00,25,150.55,150.55,150,150.1,294
20150601|2015-06-25 08:30,25,150,150.225,149.95,150.225,79
20150601|2015-06-25 09:00,25,150.175,150.275,148.9,149.05,370
20150601|2015-06-25 09:30,25,149.075,149.45,149.075,149.325,50
20150601|2015-06-25 10:00,25,149.25,149.425,149,149.15,100
20150601|2015-06-25 10:30,25,149.025,149.25,148.95,149.225,87
20150601|2015-06-25 11:00,25,149.225,149.25,148.925,149.075,147
20150601|2015-06-25 11:30,25,148.95,149.05,148.7,148.7,174
20150601|2015-06-25 12:00,25,148.725,148.925,148.4,148.925,140
20150601|2015-06-25 12:30,25,148.9,149.2,148.65,148.725,85
20150601|2015-06-25 13:00,25,148.65,148.85,148.65,148.85,31
20150601|2015-06-25 13:30,25,148.825,148.825,148.7,148.8,7
20150601|2015-06-25 14:00,25,148.75,148.75,148.7,148.7,6
20150601|2015-06-25 14:30,25,148.75,148.8,148.75,148.775,10
20150601|2015-06-25 15:00,25,148.75,149.1,148.75,149,34
20150601|2015-06-25 15:30,25,149.075,149.5,149.075,149.5,41
20150601|2015-06-26 08:00,26,148.6,149.15,148.525,149.1,66
20150601|2015-06-26 08:30,26,149.05,149.625,149,149.35,115
20150601|2015-06-26 09:00,26,149.35,149.375,149.125,149.3,26
20150601|2015-06-26 09:30,26,149.3,149.875,149.3,149.425,114
20150601|2015-06-26 10:00,26,149.55,149.55,149.125,149.25,46
20150601|2015-06-26 10:30,26,149.125,149.275,149,149.05,50
20150601|2015-06-26 11:00,26,149.15,149.225,149,149.05,83
20150601|2015-06-26 11:30,26,148.875,149,148.75,148.75,41
20150601|2015-06-26 12:00,26,148.75,148.8,148.525,148.675,100
20150601|2015-06-26 12:30,26,148.65,148.675,148.4,148.4,177
20150601|2015-06-26 13:00,26,148.6,148.6,148.275,148.275,109
20150601|2015-06-26 13:30,26,148.275,148.6,148.275,148.4,33
20150601|2015-06-29 09:00,29,148.575,148.775,148,148.6,90
20150601|2015-06-29 09:30,29,148.6,149.025,148.6,149.025,107
20150601|2015-06-29 10:00,29,149.025,149.5,149.025,149.5,154
20150601|2015-06-29 10:30,29,149.55,149.9,149.55,149.8,64
20150601|2015-06-29 11:00,29,149.75,149.9,149.75,149.9,56
20150601|2015-06-29 11:30,29,149.85,149.85,149.85,149.85,28
20150601|2015-06-29 12:00,29,149.825,150.075,149.525,149.7,120
20150601|2015-06-29 12:30,29,149.625,149.75,149.425,149.45,126
20150601|2015-06-29 13:00,29,149.45,149.8,149.35,149.8,48
20150601|2015-06-29 13:30,29,149.775,149.8,149.65,149.8,6
20150601|2015-06-29 14:00,29,149.8,149.85,149.8,149.85,6
20150601|2015-06-29 15:00,29,149.75,149.775,149.65,149.65,4
20150601|2015-06-30 08:00,30,149.5,149.75,149.5,149.55,72
20150601|2015-06-30 08:30,30,149.725,150.125,149.725,150.125,58
20150601|2015-06-30 09:00,30,150.2,150.4,149.8,149.9,93
20150601|2015-06-30 09:30,30,149.975,150,149.575,149.975,23
20150601|2015-06-30 10:00,30,149.95,150.1,149.95,150,26
20150601|2015-06-30 10:30,30,150,150,149.85,149.85,23
20150601|2015-06-30 11:00,30,149.95,150.35,149.65,149.65,30
20150601|2015-06-30 11:30,30,149.5,149.5,147.85,147.85,34
20150801|2014-03-20 11:00,20,131.5,131.5,131.5,131.5,3
20150801|2014-03-26 19:00,27,132,132,132,132,2
20150801|2014-03-27 10:00,27,132,132,132,132,4
20150801|2014-03-27 10:30,27,132,132,132,132,7
20150801|2014-03-27 11:30,27,132,132,132,132,12
20150801|2014-03-28 13:00,28,132.475,132.5,132.475,132.5,2
20150801|2014-04-01 11:00,1,131.9,131.9,131.9,131.9,1
20150801|2014-04-02 12:30,2,132.475,132.5,132.475,132.5,2
20150801|2014-04-02 13:00,2,132.5,132.5,132.5,132.5,1
20150801|2014-04-02 20:30,3,132.5,132.5,132.5,132.5,6
20150801|2014-04-03 07:00,3,132.5,132.5,132.5,132.5,2
20150801|2014-04-03 07:30,3,132.5,132.5,132.5,132.5,2
20150801|2014-04-03 08:30,3,132.5,132.5,132.5,132.5,4
20150801|2014-04-03 09:00,3,132.5,132.5,132.5,132.5,14
20150801|2014-04-03 09:30,3,132.5,132.5,132.5,132.5,18
20150801|2014-04-03 10:00,3,132.5,132.75,132.5,132.75,4
20150801|2014-04-03 10:30,3,132.75,132.75,132.75,132.75,8
20150801|2014-04-03 11:30,3,132.75,132.75,132.75,132.75,14
20150801|2014-04-04 09:00,4,132.35,132.35,132.125,132.35,6
20150801|2014-04-09 12:00,9,132.6,132.6,132.6,132.6,1
20150801|2014-04-09 12:30,9,132.5,132.5,132.3,132.3,6
20150801|2014-04-09 13:00,9,133.7,133.7,133.7,133.7,4
20150801|2014-04-10 08:30,10,133.6,133.6,133.6,133.6,1
20150801|2014-04-10 12:30,10,133.1,133.1,133.1,133.1,1
20150801|2014-04-10 14:00,10,132.775,132.775,132.775,132.775,1
20150801|2014-04-14 10:00,14,132.775,132.775,132.775,132.775,1
20150801|2014-04-15 12:30,15,133.3,133.3,133.3,133.3,2
20150801|2014-04-15 13:00,15,133.175,133.175,133.175,133.175,1
20150801|2014-04-17 09:00,17,132.95,133,132.875,133,9
20150801|2014-04-21 10:30,21,132.15,132.15,132.15,132.15,4
20150801|2014-04-21 12:30,21,132.75,132.75,132.75,132.75,5
20150801|2014-04-22 12:00,22,133.55,133.55,133.55,133.55,1
20150801|2014-04-22 12:30,22,133.55,133.55,133.55,133.55,1
20150801|2014-04-22 13:00,22,133.55,133.55,133.55,133.55,3
20150801|2014-04-23 10:30,23,133.675,133.7,133.675,133.7,6
20150801|2014-04-23 11:00,23,133.7,133.825,133.7,133.825,6
20150801|2014-04-24 09:30,24,134.075,134.425,134.075,134.425,10
20150801|2014-04-24 10:00,24,134.425,134.425,134.425,134.425,4
20150801|2014-04-24 12:00,24,134.25,134.25,134.25,134.25,1
20150801|2014-04-24 13:00,24,134.65,134.65,134.65,134.65,1
20150801|2014-04-24 19:30,25,134.325,134.325,134.325,134.325,4
20150801|2014-04-25 09:00,25,134.5,134.5,134.5,134.5,9
20150801|2014-04-25 11:30,25,134.1,134.1,134.1,134.1,2
20150801|2014-04-28 10:30,28,135.275,135.275,135.275,135.275,2
20150801|2014-04-28 11:30,28,135.25,135.25,135.25,135.25,2
20150801|2014-04-29 12:30,29,135.5,135.85,135.5,135.85,6
20150801|2014-04-30 08:30,30,135,135,135,135,5
20150801|2014-04-30 10:30,30,135.95,135.95,135.95,135.95,2
20150801|2014-04-30 12:00,30,135.75,135.9,135.75,135.9,2
20150801|2014-04-30 12:30,30,135.9,135.95,135.9,135.95,2
20150801|2014-04-30 13:00,30,135.95,135.95,135.95,135.95,2
20150801|2014-05-01 08:30,1,136.475,136.85,136.475,136.85,6
20150801|2014-05-01 09:30,1,137,137.025,137,137.025,4
20150801|2014-05-01 10:30,1,136.75,136.95,136.75,136.8,10
20150801|2014-05-01 11:00,1,136.8,136.9,136.8,136.9,2
20150801|2014-05-01 12:00,1,136.525,136.9,136.525,136.8,16
20150801|2014-05-01 12:30,1,136.8,136.8,136.8,136.8,8
20150801|2014-05-02 09:30,2,136.8,136.8,136.8,136.8,2
20150801|2014-05-02 10:00,2,136.575,136.575,136.575,136.575,1
20150801|2014-05-02 10:30,2,136.8,136.8,136.75,136.8,16
20150801|2014-05-02 11:00,2,136.8,136.8,136.75,136.8,4
20150801|2014-05-02 11:30,2,136.8,137.4,136.8,137.4,25
20150801|2014-05-02 12:00,2,137.4,137.4,136.55,136.55,13
20150801|2014-05-02 12:30,2,136.55,136.925,136.55,136.925,4
20150801|2014-05-02 13:00,2,136.85,136.85,136.85,136.85,4
20150801|2014-05-05 10:00,5,137,137.075,137,137.075,2
20150801|2014-05-05 10:30,5,137.3,137.3,137.3,137.3,2
20150801|2014-05-05 12:30,5,136.575,136.6,136.575,136.6,2
20150801|2014-05-05 15:00,5,136.75,136.75,136.75,136.75,2
20150801|2014-05-06 08:30,6,136.9,136.9,136.9,136.9,1
20150801|2014-05-06 09:00,6,137,137.4,137,137.4,7
20150801|2014-05-06 09:30,6,137.5,137.6,137.5,137.6,4
20150801|2014-05-06 10:30,6,137.625,137.675,137.625,137.675,8
20150801|2014-05-06 21:00,7,137.3,137.3,137.3,137.3,2
20150801|2014-05-07 09:00,7,137.375,137.375,137.375,137.375,5
20150801|2014-05-07 09:30,7,137.675,137.675,137.675,137.675,2
20150801|2014-05-07 10:00,7,137.3,137.3,137.2,137.2,3
20150801|2014-05-07 10:30,7,136.675,136.675,136.675,136.675,1
20150801|2014-05-07 12:00,7,136.8,136.8,136.8,136.8,1
20150801|2014-05-07 13:00,7,136.85,136.85,136.85,136.85,3
20150801|2014-05-08 09:00,8,137,137,137,137,1
20150801|2014-05-08 10:00,8,137.3,137.3,136.9,136.9,5
20150801|2014-05-08 11:00,8,136.9,136.9,136.9,136.9,2
20150801|2014-05-09 09:00,9,137.125,137.3,137.125,137.3,6
20150801|2014-05-09 10:00,9,137.3,137.3,137.3,137.3,2
20150801|2014-05-09 10:30,9,137.3,137.3,137.3,137.3,2
20150801|2014-05-09 11:00,9,137.3,137.3,137.3,137.3,1
20150801|2014-05-09 11:30,9,137.3,137.3,137.3,137.3,4
20150801|2014-05-09 12:00,9,137.5,137.5,137.5,137.5,1
20150801|2014-05-09 12:30,9,137.5,137.5,137.5,137.5,1
20150801|2014-05-12 09:00,12,137.35,137.35,137.35,137.35,4
20150801|2014-05-12 11:00,12,137.75,137.75,137.75,137.75,2
20150801|2014-05-12 12:00,12,137.725,137.725,137.65,137.65,8
20150801|2014-05-13 09:00,13,137.925,137.95,137.925,137.95,6
20150801|2014-05-13 12:30,13,137.225,137.5,137.225,137.5,4
20150801|2014-05-13 13:00,13,137.5,137.5,137.5,137.5,7
20150801|2014-05-14 09:00,14,138.2,138.425,138.2,138.425,12
20150801|2014-05-14 12:00,14,137.975,137.975,137.975,137.975,2
20150801|2014-05-14 23:30,15,137.85,137.85,137.85,137.85,1
20150801|2014-05-15 11:30,15,137.25,137.25,137.2,137.2,5
20150801|2014-05-15 12:00,15,137.3,137.3,137.3,137.3,1
20150801|2014-05-16 10:00,16,137.65,137.825,137.65,137.825,12
20150801|2014-05-16 10:30,16,138,138.05,137.5,137.5,12
20150801|2014-05-16 12:00,16,137.825,137.825,137.825,137.825,4
20150801|2014-05-16 12:30,16,137.55,137.575,137.4,137.4,7
20150801|2014-05-19 09:00,19,138.025,138.025,138.025,138.025,1
20150801|2014-05-19 09:30,19,137.85,137.85,137.85,137.85,1
20150801|2014-05-19 11:30,19,138.65,138.65,138.6,138.6,3
20150801|2014-05-19 12:00,19,138.6,138.6,138.55,138.6,7
20150801|2014-05-19 12:30,19,138.6,138.6,138.55,138.6,21
20150801|2014-05-19 14:00,19,138.775,138.85,138.775,138.85,2
20150801|2014-05-19 14:30,19,138.625,138.625,138.625,138.625,1
20150801|2014-05-19 15:00,19,138.625,138.625,138.625,138.625,2
20150801|2014-05-19 15:30,19,138.7,138.7,138.7,138.7,1
20150801|2014-05-20 08:00,20,138.4,138.4,138.35,138.35,6
20150801|2014-05-20 09:00,20,138.375,138.375,138.15,138.15,16
20150801|2014-05-20 10:00,20,138.25,138.25,138.2,138.2,21
20150801|2014-05-20 10:30,20,138.225,138.5,138.225,138.3,11
20150801|2014-05-20 11:00,20,138.75,138.75,138.575,138.575,4
20150801|2014-05-20 11:30,20,138.6,138.6,138.275,138.275,7
20150801|2014-05-20 12:00,20,137.925,138.175,137.925,138.175,2
20150801|2014-05-20 13:00,20,137.975,138.375,137.975,138.375,5
20150801|2014-05-21 10:00,21,138.15,138.15,138.15,138.15,2
20150801|2014-05-21 10:30,21,138.5,138.675,138.4,138.525,10
20150801|2014-05-21 11:00,21,138.35,138.35,138.35,138.35,2
20150801|2014-05-21 12:00,21,138.15,138.15,138.15,138.15,1
20150801|2014-05-21 13:00,21,138.15,138.375,138.15,138.375,2
20150801|2014-05-22 10:00,22,137.8,138.075,137.6,137.65,13
20150801|2014-05-22 10:30,22,137.75,137.75,137.75,137.75,7
20150801|2014-05-22 11:30,22,137.65,137.65,137.5,137.5,5
20150801|2014-05-22 12:00,22,137.95,137.95,137.65,137.65,4
20150801|2014-05-23 09:00,23,137.875,137.9,137.875,137.9,2
20150801|2014-05-23 11:00,23,137,137,137,137,1
20150801|2014-05-23 12:00,23,137.325,137.325,137.3,137.3,2
20150801|2014-05-23 12:30,23,137.325,137.525,137.175,137.525,8
20150801|2014-05-27 09:00,27,137.55,137.55,137.55,137.55,3
20150801|2014-05-27 09:30,27,137.05,137.05,137.05,137.05,1
20150801|2014-05-27 10:00,27,137.25,137.65,137.25,137.65,5
20150801|2014-05-28 09:00,28,137.55,137.55,137.55,137.55,4
20150801|2014-05-28 10:00,28,137.7,137.825,137.7,137.825,4
20150801|2014-05-28 10:30,28,137.875,137.9,137.875,137.9,2
20150801|2014-05-28 12:00,28,137.975,137.975,137.975,137.975,1
20150801|2014-05-28 13:00,28,138.125,138.125,138.125,138.125,2
20150801|2014-05-28 15:00,28,138.25,138.25,138.25,138.25,2
20150801|2014-05-29 06:30,29,138.425,138.425,138.425,138.425,1
20150801|2014-05-29 07:30,29,138.7,138.7,138.7,138.7,2
20150801|2014-05-29 08:00,29,138.35,138.4,138.35,138.4,5
20150801|2014-05-29 09:00,29,138.55,138.6,138.3,138.5,22
20150801|2014-05-29 09:30,29,138.5,138.575,138.5,138.575,13
20150801|2014-05-29 10:00,29,138.65,138.85,138.65,138.825,18
20150801|2014-05-29 10:30,29,138.85,138.85,138.85,138.85,12
20150801|2014-05-29 11:00,29,138.625,138.725,138.625,138.725,2
20150801|2014-05-29 13:00,29,138.5,138.5,138.5,138.5,2
20150801|2014-05-29 13:30,29,138.6,138.675,138.6,138.675,2
20150801|2014-05-30 05:30,30,138.625,138.625,138.625,138.625,1
20150801|2014-05-30 06:30,30,138.6,138.6,138.6,138.6,1
20150801|2014-05-30 10:00,30,138.25,138.25,138.25,138.25,2
20150801|2014-05-30 10:30,30,138.25,138.25,138.25,138.25,1
20150801|2014-05-30 12:00,30,138.35,138.35,138.35,138.35,1
20150801|2014-06-02 09:00,2,138.35,138.35,138.35,138.35,4
20150801|2014-06-02 09:30,2,138.225,138.375,138.225,138.35,10
20150801|2014-06-02 10:30,2,138.4,138.4,138.4,138.4,4
20150801|2014-06-02 11:00,2,138.6,138.625,138.6,138.625,2
20150801|2014-06-02 11:30,2,138.675,138.8,138.675,138.8,14
20150801|2014-06-02 12:00,2,138.825,138.85,138.825,138.85,2
20150801|2014-06-02 12:30,2,138.85,138.85,138.85,138.85,4
20150801|2014-06-02 13:00,2,138.85,138.85,138.85,138.85,2
20150801|2014-06-03 08:30,3,139.025,139.05,139.025,139.05,3
20150801|2014-06-03 11:00,3,138.975,138.975,138.975,138.975,2
20150801|2014-06-03 12:00,3,138.975,139,138.975,139,3
20150801|2014-06-03 13:00,3,139.175,139.175,139.175,139.175,1
20150801|2014-06-03 13:30,3,139.2,139.2,139.2,139.2,1
20150801|2014-06-04 09:00,4,139.1,139.125,139.1,139.125,8
20150801|2014-06-04 09:30,4,139.325,139.325,139.325,139.325,2
20150801|2014-06-04 11:00,4,139,139,139,139,1
20150801|2014-06-04 13:00,4,139.5,139.5,139.5,139.5,2
20150801|2014-06-05 08:00,5,139.625,139.625,139.625,139.625,1
20150801|2014-06-05 08:30,5,139.675,139.675,139.675,139.675,2
20150801|2014-06-05 09:00,5,139.75,139.75,139.725,139.725,3
20150801|2014-06-05 09:30,5,139.7,139.85,139.5,139.5,18
20150801|2014-06-05 10:30,5,139.9,139.9,139.9,139.9,1
20150801|2014-06-05 12:00,5,139.725,139.725,139.725,139.725,1
20150801|2014-06-05 12:30,5,140,140,139.95,140,20
20150801|2014-06-06 07:30,6,140.125,140.125,139.975,139.975,3
20150801|2014-06-06 08:00,6,140.025,140.025,140.025,140.025,1
20150801|2014-06-06 09:00,6,140.15,140.3,140,140.1,9
20150801|2014-06-06 09:30,6,140.025,140.3,140.025,140.2,8
20150801|2014-06-06 10:00,6,140.2,140.275,140.2,140.275,6
20150801|2014-06-06 11:30,6,140.275,140.5,140.275,140.5,5
20150801|2014-06-06 12:30,6,140.6,140.7,140.3,140.525,12
20150801|2014-06-09 09:00,9,140.95,141.15,140.95,141.125,9
20150801|2014-06-09 09:30,9,141.15,141.675,141.15,141.675,48
20150801|2014-06-09 10:00,9,141.125,141.45,141.125,141.45,6
20150801|2014-06-09 10:30,9,141.15,141.15,141.15,141.15,4
20150801|2014-06-09 11:30,9,141.175,141.175,140.95,141.05,26
20150801|2014-06-09 12:00,9,141.05,141.375,141.05,141.375,2
20150801|2014-06-09 12:30,9,141.4,141.4,141.4,141.4,1
20150801|2014-06-09 13:00,9,141.4,141.425,141.325,141.325,4
20150801|2014-06-09 13:30,9,141.475,141.475,141.425,141.425,4
20150801|2014-06-09 14:30,9,141.375,141.375,141.375,141.375,1
20150801|2014-06-10 07:30,10,141.25,141.25,141.25,141.25,1
20150801|2014-06-10 09:00,10,141.15,141.25,141.15,141.2,9
20150801|2014-06-10 09:30,10,141.2,141.2,141.2,141.2,3
20150801|2014-06-10 10:00,10,141.575,141.65,141.575,141.6,5
20150801|2014-06-10 10:30,10,141.375,141.375,141.375,141.375,10
20150801|2014-06-10 11:00,10,141.475,141.75,141.475,141.75,12
20150801|2014-06-10 11:30,10,141.75,141.85,141.75,141.85,11
20150801|2014-06-10 12:30,10,141.775,141.775,141.7,141.775,12
20150801|2014-06-10 13:00,10,141.775,141.95,141.775,141.95,4
20150801|2014-06-11 10:00,11,141.2,141.2,141.2,141.2,1
20150801|2014-06-11 10:30,11,141.475,141.475,141.475,141.475,1
20150801|2014-06-11 11:00,11,141.325,141.425,141.325,141.425,4
20150801|2014-06-11 11:30,11,141.35,141.35,141.3,141.3,4
20150801|2014-06-11 12:00,11,141.7,141.725,141.7,141.725,3
20150801|2014-06-11 12:30,11,141.7,141.775,141.7,141.775,3
20150801|2014-06-11 13:00,11,141.825,141.925,141.825,141.925,4
20150801|2014-06-11 20:00,12,142,142,142,142,4
20150801|2014-06-12 08:00,12,141.85,142,141.85,142,4
20150801|2014-06-12 09:00,12,142,142,142,142,3
20150801|2014-06-12 09:30,12,142,142,142,142,11
20150801|2014-06-12 11:30,12,143.025,143.05,143.025,143.05,3
20150801|2014-06-12 12:30,12,143.45,143.525,143.45,143.5,6
20150801|2014-06-12 13:00,12,143.775,143.975,143.75,143.825,8
20150801|2014-06-12 15:00,12,143.6,143.6,143.45,143.45,2
20150801|2014-06-13 09:30,13,143.3,143.35,143.3,143.35,4
20150801|2014-06-13 10:00,13,143.875,143.875,143.875,143.875,2
20150801|2014-06-13 10:30,13,144,144,143.775,143.875,9
20150801|2014-06-13 11:00,13,144,144.35,143.9,144.35,10
20150801|2014-06-13 11:30,13,144.5,144.55,144.5,144.55,3
20150801|2014-06-13 12:00,13,144,144,144,144,3
20150801|2014-06-13 12:30,13,144.1,144.1,144,144.1,7
20150801|2014-06-13 13:00,13,143.95,143.95,143.8,143.8,2
20150801|2014-06-13 13:30,13,143.775,143.775,143.775,143.775,1
20150801|2014-06-16 09:00,16,144.1,144.125,143.925,143.925,11
20150801|2014-06-16 09:30,16,144,144,143.6,143.6,4
20150801|2014-06-16 10:00,16,144,144,144,144,1
20150801|2014-06-16 10:30,16,144.275,144.3,144.275,144.3,2
20150801|2014-06-16 11:30,16,144.15,144.15,144.15,144.15,2
20150801|2014-06-16 12:00,16,144.3,144.3,144.3,144.3,4
20150801|2014-06-16 12:30,16,144.15,144.3,144.15,144.3,13
20150801|2014-06-16 13:00,16,144.325,144.35,143.975,143.975,3
20150801|2014-06-16 18:00,17,144.3,144.3,144.3,144.3,1
20150801|2014-06-16 23:00,17,144.875,144.925,144.875,144.925,7
20150801|2014-06-16 23:30,17,144.875,144.875,144.875,144.875,1
20150801|2014-06-17 02:00,17,144.75,144.75,144.725,144.725,5
20150801|2014-06-17 08:30,17,145,145,145,145,2
20150801|2014-06-17 09:00,17,145,145.05,144.95,144.95,9
20150801|2014-06-17 11:30,17,143.925,144.075,143.925,144.05,9
20150801|2014-06-17 12:00,17,144.05,144.05,143.65,143.65,9
20150801|2014-06-17 12:30,17,143.95,144.025,143.925,143.925,4
20150801|2014-06-17 13:00,17,143.95,144.025,143.95,143.975,3
20150801|2014-06-17 13:30,17,143.575,143.575,143.575,143.575,1
20150801|2014-06-18 09:00,18,143.225,143.225,142.675,142.825,7
20150801|2014-06-18 09:30,18,142.75,142.75,142.575,142.575,7
20150801|2014-06-18 10:00,18,142.425,142.55,142.125,142.125,5
20150801|2014-06-18 10:30,18,142.45,142.45,142.175,142.175,7
20150801|2014-06-18 11:00,18,142.4,142.425,142.25,142.25,4
20150801|2014-06-18 11:30,18,142.075,142.075,142.075,142.075,1
20150801|2014-06-18 12:00,18,142.325,142.625,142.325,142.625,4
20150801|2014-06-18 15:00,18,142.725,142.725,142.725,142.725,2
20150801|2014-06-19 08:30,19,143.625,143.625,143.625,143.625,1
20150801|2014-06-19 09:00,19,144.175,144.525,143.875,144.525,4
20150801|2014-06-19 09:30,19,144.425,144.425,144.425,144.425,2
20150801|2014-06-19 10:30,19,144.5,144.5,144.5,144.5,4
20150801|2014-06-19 11:00,19,144.825,144.825,144.825,144.825,1
20150801|2014-06-19 11:30,19,144.75,144.75,144.75,144.75,1
20150801|2014-06-19 12:30,19,143.75,143.75,143.75,143.75,1
20150801|2014-06-19 13:00,19,143.925,143.95,143.925,143.95,5
20150801|2014-06-19 13:30,19,143.85,143.85,143.85,143.85,1
20150801|2014-06-20 07:00,20,143.6,143.6,143.6,143.6,1
20150801|2014-06-20 07:30,20,143.675,143.675,143.675,143.675,1
20150801|2014-06-20 10:00,20,143.45,143.45,143.4,143.4,4
20150801|2014-06-20 10:30,20,143.6,143.8,143.6,143.8,6
20150801|2014-06-20 11:00,20,143.5,143.5,143.5,143.5,1
20150801|2014-06-20 11:30,20,143.5,143.7,143.5,143.7,3
20150801|2014-06-20 12:30,20,143.5,143.5,143.5,143.5,1
20150801|2014-06-20 13:00,20,143.65,143.925,143.65,143.875,7
20150801|2014-06-23 09:00,23,143.85,143.85,143.85,143.85,1
20150801|2014-06-23 10:00,23,144.025,144.025,144,144,2
20150801|2014-06-23 10:30,23,144,144,144,144,9
20150801|2014-06-23 11:30,23,144.225,144.225,144.225,144.225,1
20150801|2014-06-23 12:00,23,144.225,144.375,144.225,144.375,6
20150801|2014-06-23 12:30,23,144.375,144.375,144.275,144.275,5
20150801|2014-06-23 19:00,24,144.75,144.75,144.75,144.75,1
20150801|2014-06-23 19:30,24,144.725,144.725,144.725,144.725,1
20150801|2014-06-23 21:00,24,144.75,144.75,144.75,144.75,1
20150801|2014-06-23 22:00,24,144.75,144.75,144.75,144.75,1
20150801|2014-06-24 08:00,24,144.825,145.025,144.8,145.025,14
20150801|2014-06-24 08:30,24,145.125,145.125,145.125,145.125,3
20150801|2014-06-24 09:00,24,145.125,145.45,145.1,145.425,22
20150801|2014-06-24 09:30,24,145.375,145.55,145.35,145.475,18
20150801|2014-06-24 10:00,24,145.475,145.475,145.475,145.475,1
20150801|2014-06-24 10:30,24,145.475,145.675,145.475,145.5,11
20150801|2014-06-24 11:00,24,145.325,145.325,145.325,145.325,3
20150801|2014-06-24 11:30,24,145.475,145.475,145.475,145.475,4
20150801|2014-06-24 12:00,24,145.675,145.7,145.675,145.7,3
20150801|2014-06-24 12:30,24,145.825,145.825,145.525,145.525,7
20150801|2014-06-24 13:00,24,145.6,145.65,145.6,145.65,4
20150801|2014-06-24 13:30,24,145.425,145.425,145.275,145.3,5
20150801|2014-06-25 07:00,25,146,146,146,146,2
20150801|2014-06-25 08:00,25,146.225,146.25,146.15,146.15,4
20150801|2014-06-25 08:30,25,146.425,146.5,146.275,146.5,14
20150801|2014-06-25 09:00,25,146.5,146.5,146.05,146.05,21
20150801|2014-06-25 09:30,25,146.1,146.7,146.1,146.7,29
20150801|2014-06-25 10:00,25,146.45,146.45,146.05,146.05,23
20150801|2014-06-25 12:00,25,146.55,146.55,146.5,146.5,10
20150801|2014-06-25 12:30,25,146.5,146.5,146.5,146.5,2
20150801|2014-06-25 13:00,25,146.55,146.55,146.525,146.525,2
20150801|2014-06-26 06:30,26,146.95,146.95,146.95,146.95,3
20150801|2014-06-26 07:00,26,147.225,147.275,147.225,147.275,5
20150801|2014-06-26 09:00,26,147.1,147.1,146.85,146.95,13
20150801|2014-06-26 09:30,26,146.875,146.875,146.875,146.875,4
20150801|2014-06-26 10:30,26,147.15,147.15,147.15,147.15,6
20150801|2014-06-26 11:00,26,147.25,147.25,147.25,147.25,1
20150801|2014-06-26 12:00,26,147.325,147.325,147.325,147.325,1
20150801|2014-06-26 12:30,26,147.325,147.325,147.325,147.325,5
20150801|2014-06-26 14:30,26,147.475,147.475,147.475,147.475,2
20150801|2014-06-26 17:00,27,146.85,146.85,146.85,146.85,4
20150801|2014-06-26 20:00,27,146.4,146.4,146.4,146.4,1
20150801|2014-06-27 08:30,27,146.25,146.425,146.175,146.425,7
20150801|2014-06-27 09:30,27,146.25,146.25,146.075,146.075,5
20150801|2014-06-27 11:30,27,146.75,146.75,146.725,146.725,4
20150801|2014-06-30 09:00,30,147.2,147.475,147.2,147.475,3
20150801|2014-06-30 09:30,30,147.225,147.225,146.975,146.975,2
20150801|2014-06-30 10:00,30,145.7,145.7,145.675,145.675,3
20150801|2014-06-30 10:30,30,146.025,146.5,146.025,146.5,18
20150801|2014-06-30 11:00,30,145.9,146.9,145.725,146.75,21
20150801|2014-06-30 11:30,30,147,147,146.825,146.875,25
20150801|2014-06-30 12:00,30,146.725,146.725,146.475,146.475,4
20150801|2014-06-30 12:30,30,146.15,146.55,145.975,146.525,40
20150801|2014-06-30 13:00,30,146.55,146.875,146.525,146.875,21
20150801|2014-06-30 13:30,30,146.875,146.875,146.625,146.65,6
20150801|2014-06-30 19:30,1,147,147,147,147,3
20150801|2014-07-01 08:30,1,147.35,147.35,147.35,147.35,6
20150801|2014-07-01 09:00,1,147.5,147.5,147.05,147.05,9
20150801|2014-07-01 09:30,1,147.2,147.325,147.2,147.325,5
20150801|2014-07-01 10:00,1,146.95,146.95,146.725,146.75,11
20150801|2014-07-01 10:30,1,146.825,146.825,146.825,146.825,3
20150801|2014-07-01 11:00,1,147.025,147.025,147.025,147.025,1
20150801|2014-07-01 11:30,1,147.1,147.1,147.1,147.1,1
20150801|2014-07-01 12:00,1,147.325,147.55,147.325,147.55,4
20150801|2014-07-01 12:30,1,147.65,147.65,147.65,147.65,1
20150801|2014-07-01 13:00,1,147.45,147.45,147.45,147.45,1
20150801|2014-07-01 14:00,1,147.5,147.5,147.5,147.5,1
20150801|2014-07-02 00:00,2,147.8,147.8,147.8,147.8,1
20150801|2014-07-02 00:30,2,147.8,147.8,147.775,147.775,12
20150801|2014-07-02 03:30,2,147.775,147.775,147.775,147.775,3
20150801|2014-07-02 05:00,2,147.775,147.775,147.775,147.775,1
20150801|2014-07-02 06:30,2,147.775,147.775,147.775,147.775,10
20150801|2014-07-02 08:00,2,147.975,147.975,147.975,147.975,6
20150801|2014-07-02 08:30,2,148,148,147.925,148,9
20150801|2014-07-02 09:00,2,147.925,147.925,147.8,147.8,2
20150801|2014-07-02 09:30,2,147.9,147.9,147.9,147.9,2
20150801|2014-07-02 10:00,2,147.875,147.875,147.85,147.85,15
20150801|2014-07-02 11:00,2,147.8,147.8,147.8,147.8,10
20150801|2014-07-02 11:30,2,147.5,147.8,147.35,147.6,59
20150801|2014-07-02 12:00,2,147.6,147.6,147.6,147.6,1
20150801|2014-07-02 13:00,2,147.9,147.95,147.9,147.95,11
20150801|2014-07-02 13:30,2,148.225,148.25,148.225,148.25,2
20150801|2014-07-03 07:30,3,148.05,148.05,148.05,148.05,1
20150801|2014-07-03 08:30,3,148.125,148.125,148.125,148.125,1
20150801|2014-07-03 09:30,3,147.925,147.925,147.925,147.925,4
20150801|2014-07-03 10:30,3,147.85,147.95,147.85,147.95,8
20150801|2014-07-03 11:00,3,147.975,148,147.975,148,11
20150801|2014-07-03 11:30,3,148.05,148.1,148,148.025,15
20150801|2014-07-03 12:00,3,147.95,147.95,147.95,147.95,1
20150801|2014-07-07 09:00,7,147.95,148.25,147.95,148.1,3
20150801|2014-07-07 09:30,7,147.95,147.95,147.575,147.775,10
20150801|2014-07-07 10:00,7,147.95,147.95,147.725,147.725,2
20150801|2014-07-07 10:30,7,147.675,147.675,147.675,147.675,1
20150801|2014-07-07 12:00,7,147.1,147.85,147.05,147.625,67
20150801|2014-07-07 12:30,7,147.775,147.775,147.625,147.75,28
20150801|2014-07-07 13:00,7,147.425,147.5,147.4,147.5,10
20150801|2014-07-07 13:30,7,147.4,147.4,147.4,147.4,1
20150801|2014-07-07 14:30,7,147.5,147.5,147.4,147.4,6
20150801|2014-07-07 17:00,8,147,147,147,147,3
20150801|2014-07-07 18:00,8,147,147,146.975,146.975,3
20150801|2014-07-07 19:00,8,147.35,147.35,147.35,147.35,2
20150801|2014-07-07 23:00,8,147.25,147.25,147.25,147.25,1
20150801|2014-07-08 05:30,8,147.25,147.25,147.25,147.25,1
20150801|2014-07-08 07:30,8,147.075,147.075,147,147,5
20150801|2014-07-08 08:00,8,146.825,146.825,146.825,146.825,2
20150801|2014-07-08 08:30,8,146.55,146.55,146.55,146.55,1
20150801|2014-07-08 09:00,8,146.75,146.925,146.6,146.6,7
20150801|2014-07-08 09:30,8,147.3,147.325,147.3,147.325,5
20150801|2014-07-08 10:30,8,147.225,147.225,147.225,147.225,2
20150801|2014-07-08 11:00,8,147.225,147.275,147.2,147.275,21
20150801|2014-07-08 11:30,8,147.275,147.275,147.275,147.275,1
20150801|2014-07-08 12:00,8,146.975,146.975,146.975,146.975,1
20150801|2014-07-08 12:30,8,147.15,147.3,147.05,147.3,18
20150801|2014-07-08 14:00,8,147.1,147.1,146.925,146.925,8
20150801|2014-07-08 17:30,9,147.25,147.25,147.25,147.25,4
20150801|2014-07-09 02:00,9,147.5,147.5,147.5,147.5,2
20150801|2014-07-09 06:30,9,147.675,147.675,147.675,147.675,2
20150801|2014-07-09 08:00,9,147.675,147.7,147.525,147.7,15
20150801|2014-07-09 08:30,9,147.7,147.775,147.55,147.775,17
20150801|2014-07-09 09:00,9,147.8,147.825,147.625,147.625,13
20150801|2014-07-09 09:30,9,147.225,147.425,147.2,147.425,5
20150801|2014-07-09 10:00,9,147,147,147,147,2
20150801|2014-07-09 10:30,9,146.3,146.3,146.3,146.3,2
20150801|2014-07-09 11:00,9,146.025,146.025,145.95,145.95,2
20150801|2014-07-09 11:30,9,145.95,145.95,145,145,33
20150801|2014-07-09 12:00,9,144.525,144.525,144.275,144.275,19
20150801|2014-07-09 12:30,9,145,145.65,145,145.425,28
20150801|2014-07-09 13:00,9,145.425,145.5,145.3,145.3,25
20150801|2014-07-09 13:30,9,145.3,145.325,145.25,145.325,4
20150801|2014-07-09 19:00,10,145.55,145.55,145.525,145.525,3
20150801|2014-07-10 04:00,10,145.25,145.25,145.25,145.25,2
20150801|2014-07-10 06:30,10,145,145,144.775,144.775,4
20150801|2014-07-10 08:00,10,144.75,144.825,144.5,144.825,5
20150801|2014-07-10 08:30,10,143.825,143.825,143.825,143.825,1
20150801|2014-07-10 09:00,10,143.7,143.7,143.3,143.3,6
20150801|2014-07-10 09:30,10,142.55,142.95,142.45,142.95,3
20150801|2014-07-10 10:00,10,143.975,144.05,143.9,144,11
20150801|2014-07-10 10:30,10,144,144.1,143.3,143.3,13
20150801|2014-07-10 11:30,10,143.3,143.3,143.3,143.3,1
20150801|2014-07-10 13:30,10,142.75,142.75,142.75,142.75,3
20150801|2014-07-10 21:00,11,142.2,142.2,142.2,142.2,1
20150801|2014-07-10 22:00,11,142.2,142.2,142.2,142.2,1
20150801|2014-07-11 06:30,11,142.6,142.6,142.6,142.6,6
20150801|2014-07-11 08:00,11,142.7,142.7,142.675,142.675,8
20150801|2014-07-11 08:30,11,142.55,142.55,142.5,142.5,3
20150801|2014-07-11 09:00,11,142.375,142.375,142.225,142.225,6
20150801|2014-07-11 09:30,11,142,142,142,142,5
20150801|2014-07-11 10:00,11,142,142,142,142,1
20150801|2014-07-11 10:30,11,141.9,142.3,141.9,142.3,12
20150801|2014-07-11 11:00,11,142.3,142.3,142.1,142.2,7
20150801|2014-07-11 12:00,11,142.475,142.7,142.475,142.7,3
20150801|2014-07-11 12:30,11,142.7,142.825,142.7,142.825,4
20150801|2014-07-11 13:00,11,143.125,143.3,143.025,143.3,10
20150801|2014-07-11 13:30,11,143.1,143.1,143.1,143.1,1
20150801|2014-07-14 09:00,14,143.6,143.6,143.6,143.6,1
20150801|2014-07-14 09:30,14,143.025,143.025,142.95,142.95,3
20150801|2014-07-14 10:30,14,142.9,142.9,142.9,142.9,1
20150801|2014-07-14 11:00,14,142.925,142.925,142.925,142.925,1
20150801|2014-07-14 12:00,14,142.7,142.7,142.7,142.7,4
20150801|2014-07-14 12:30,14,142.55,142.55,142.55,142.55,5
20150801|2014-07-14 13:00,14,142.75,142.825,142.75,142.825,3
20150801|2014-07-14 15:00,14,142.7,142.7,142.7,142.7,1
20150801|2014-07-14 23:30,15,142.85,142.85,142.85,142.85,2
20150801|2014-07-15 07:30,15,143,143,143,143,6
20150801|2014-07-15 08:30,15,143,143,143,143,6
20150801|2014-07-15 09:00,15,143.1,143.25,143.1,143.25,15
20150801|2014-07-15 10:30,15,142.9,142.9,142.825,142.825,2
20150801|2014-07-15 11:00,15,142.775,142.95,142.75,142.95,10
20150801|2014-07-15 11:30,15,143.075,143.075,143.05,143.05,10
20150801|2014-07-15 12:30,15,142.975,142.975,142.975,142.975,1
20150801|2014-07-15 21:00,16,143.025,143.025,143.025,143.025,1
20150801|2014-07-15 22:00,16,143.05,143.05,143.05,143.05,1
20150801|2014-07-16 07:00,16,142.675,142.675,142.675,142.675,4
20150801|2014-07-16 07:30,16,142.8,142.8,142.8,142.8,1
20150801|2014-07-16 08:00,16,142.6,142.6,142.6,142.6,1
20150801|2014-07-16 08:30,16,142.575,142.65,142.575,142.65,5
20150801|2014-07-16 09:00,16,142.675,142.7,142.55,142.55,11
20150801|2014-07-16 11:00,16,142.5,142.5,142.5,142.5,5
20150801|2014-07-16 12:30,16,142.8,142.8,142.775,142.775,4
20150801|2014-07-16 13:00,16,142.8,142.85,142.8,142.85,11
20150801|2014-07-16 14:00,16,142.9,143,142.9,142.9,4
20150801|2014-07-16 14:30,16,143,143.1,143,143.1,8
20150801|2014-07-16 15:30,16,143,143,143,143,2
20150801|2014-07-16 17:00,17,143.4,143.4,143.4,143.4,5
20150801|2014-07-17 00:30,17,143.4,143.4,143.4,143.4,3
20150801|2014-07-17 07:30,17,143.375,143.375,143.375,143.375,2
20150801|2014-07-17 08:00,17,143.375,143.4,143.375,143.4,12
20150801|2014-07-17 08:30,17,143.75,143.9,143.75,143.9,2
20150801|2014-07-17 09:00,17,144.05,144.05,143.75,143.75,6
20150801|2014-07-17 11:00,17,143.875,143.875,143.875,143.875,3
20150801|2014-07-17 11:30,17,144.175,144.175,144.175,144.175,1
20150801|2014-07-17 12:00,17,144.175,144.225,144.175,144.225,4
20150801|2014-07-17 13:00,17,144.375,144.5,144.225,144.225,11
20150801|2014-07-17 14:30,17,144.05,144.05,144.05,144.05,1
20150801|2014-07-17 15:30,17,143.875,143.875,143.875,143.875,4
20150801|2014-07-18 09:00,18,144.4,144.525,144.4,144.525,10
20150801|2014-07-18 09:30,18,144.5,144.7,144.5,144.7,2
20150801|2014-07-18 11:00,18,144.75,144.8,144.575,144.8,12
20150801|2014-07-18 11:30,18,144.85,144.85,144.8,144.8,7
20150801|2014-07-18 12:00,18,144.525,144.85,144.525,144.575,24
20150801|2014-07-18 12:30,18,144.725,144.725,144.725,144.725,5
20150801|2014-07-18 13:00,18,144.625,144.625,144.45,144.45,16
20150801|2014-07-18 13:30,18,144.45,144.45,144.45,144.45,1
20150801|2014-07-21 09:00,21,144.275,144.275,144.275,144.275,2
20150801|2014-07-21 09:30,21,144.35,144.35,144.35,144.35,1
20150801|2014-07-21 10:00,21,144.675,144.675,144.675,144.675,4
20150801|2014-07-21 11:30,21,144.875,144.875,144.675,144.675,4
20150801|2014-07-21 12:00,21,144.75,144.85,144.75,144.825,9
20150801|2014-07-21 12:30,21,144.725,144.725,144.65,144.65,6
20150801|2014-07-21 13:00,21,144.85,144.9,144.85,144.9,4
20150801|2014-07-22 07:00,22,145.25,145.4,145.25,145.4,4
20150801|2014-07-22 08:00,22,145.4,145.4,145.4,145.4,9
20150801|2014-07-22 09:30,22,145.75,145.95,145.75,145.95,4
20150801|2014-07-22 10:00,22,145.85,145.85,145.85,145.85,1
20150801|2014-07-22 10:30,22,146,146,146,146,1
20150801|2014-07-22 11:00,22,146,146,145.975,145.975,5
20150801|2014-07-22 11:30,22,146.2,146.3,146.175,146.175,11
20150801|2014-07-22 15:30,22,146.125,146.125,146.125,146.125,3
20150801|2014-07-22 17:30,23,146.125,146.125,146.125,146.125,4
20150801|2014-07-23 01:30,23,146.025,146.025,145.875,145.875,5
20150801|2014-07-23 09:00,23,146.9,146.9,146.125,146.175,18
20150801|2014-07-23 09:30,23,145.4,145.4,144.6,144.625,21
20150801|2014-07-23 10:00,23,145,145.325,145,145.2,4
20150801|2014-07-23 10:30,23,144.975,145.275,144.9,144.925,11
20150801|2014-07-23 11:00,23,145.1,145.1,145.075,145.075,2
20150801|2014-07-23 11:30,23,145.375,145.375,145.375,145.375,1
20150801|2014-07-23 12:30,23,145.5,145.525,145.35,145.525,15
20150801|2014-07-23 13:00,23,145.375,145.375,145.275,145.275,2
20150801|2014-07-23 17:30,24,145.5,145.5,145.5,145.5,1
20150801|2014-07-23 19:00,24,145.5,145.5,145.5,145.5,1
20150801|2014-07-23 20:00,24,145.5,145.5,145.5,145.5,2
20150801|2014-07-24 04:00,24,145.825,145.825,145.725,145.725,3
20150801|2014-07-24 06:30,24,145.5,145.5,145.5,145.5,4
20150801|2014-07-24 08:00,24,145.925,145.925,145.925,145.925,1
20150801|2014-07-24 08:30,24,145.35,145.55,145.35,145.55,4
20150801|2014-07-24 09:00,24,145.55,145.55,145.125,145.125,3
20150801|2014-07-24 09:30,24,144.3,144.575,143.825,143.825,13
20150801|2014-07-24 10:00,24,144.25,145.225,144.25,144.95,30
20150801|2014-07-24 10:30,24,145,145.525,144.975,145.525,35
20150801|2014-07-24 11:00,24,145.875,146.2,145.875,146.2,20
20150801|2014-07-24 11:30,24,146.025,146.325,146.025,146.15,9
20150801|2014-07-24 12:00,24,146.2,146.2,145.85,146,19
20150801|2014-07-24 12:30,24,145.875,146.15,145.75,146.15,21
20150801|2014-07-24 13:00,24,146.15,146.175,146.15,146.175,4
20150801|2014-07-25 06:30,25,146.25,146.25,146.25,146.25,2
20150801|2014-07-25 07:00,25,146.425,146.975,146.425,146.975,41
20150801|2014-07-25 07:30,25,146.725,146.75,146.4,146.4,10
20150801|2014-07-25 08:00,25,146.725,146.8,146.725,146.8,27
20150801|2014-07-25 08:30,25,146.4,146.475,146.35,146.475,7
20150801|2014-07-25 09:00,25,146.65,146.825,146.525,146.55,28
20150801|2014-07-25 09:30,25,146.825,146.825,146.65,146.65,22
20150801|2014-07-25 10:00,25,146.65,146.775,146.55,146.55,33
20150801|2014-07-25 10:30,25,146.55,146.625,146.5,146.5,12
20150801|2014-07-25 11:00,25,146.6,146.7,146.6,146.7,3
20150801|2014-07-25 11:30,25,146.85,146.9,146.85,146.9,15
20150801|2014-07-25 12:30,25,147,147.3,146.975,147.3,9
20150801|2014-07-25 13:00,25,146.85,146.85,146.8,146.8,10
20150801|2014-07-28 09:00,28,147.975,148,147.875,147.875,7
20150801|2014-07-28 10:00,28,147.9,147.9,147.9,147.9,5
20150801|2014-07-28 10:30,28,147.325,147.325,147.25,147.25,5
20150801|2014-07-28 11:00,28,146.85,146.85,146.85,146.85,2
20150801|2014-07-28 12:00,28,147.525,147.75,147.525,147.75,15
20150801|2014-07-28 12:30,28,147.75,147.75,147.75,147.75,15
20150801|2014-07-28 15:00,28,147.725,147.725,147.725,147.725,1
20150801|2014-07-28 15:30,28,148,148,148,148,1
20150801|2014-07-29 05:00,29,148,148,148,148,1
20150801|2014-07-29 07:30,29,147.9,147.9,147.9,147.9,1
20150801|2014-07-29 08:30,29,148.125,148.125,148.125,148.125,3
20150801|2014-07-29 09:00,29,148.3,148.35,148.3,148.35,5
20150801|2014-07-29 10:00,29,147.75,147.75,147.75,147.75,3
20150801|2014-07-29 11:30,29,147.525,147.525,147.45,147.5,4
20150801|2014-07-29 12:00,29,147.725,147.725,147.725,147.725,2
20150801|2014-07-29 12:30,29,147.75,147.75,147.75,147.75,4
20150801|2014-07-29 13:00,29,147.875,147.9,147.725,147.8,10
20150801|2014-07-30 06:30,30,148,148,148,148,1
20150801|2014-07-30 07:30,30,148.15,148.15,148.1,148.1,2
20150801|2014-07-30 08:00,30,148.25,148.25,148.15,148.15,11
20150801|2014-07-30 08:30,30,148.1,148.275,148.05,148.225,12
20150801|2014-07-30 09:00,30,148.225,148.275,148.125,148.275,33
20150801|2014-07-30 09:30,30,148.3,148.375,148.125,148.35,39
20150801|2014-07-30 10:00,30,148.35,148.35,148.35,148.35,3
20150801|2014-07-30 10:30,30,148.375,148.375,148.375,148.375,4
20150801|2014-07-30 11:00,30,148.4,148.425,148.15,148.15,26
20150801|2014-07-30 11:30,30,147.875,147.9,147.875,147.875,5
20150801|2014-07-30 12:00,30,148.2,148.225,148.2,148.225,5
20150801|2014-07-30 12:30,30,148.2,148.325,148.025,148.025,31
20150801|2014-07-30 13:30,30,147.95,148.075,147.95,148.075,4
20150801|2014-07-31 08:30,31,147.925,147.925,147.925,147.925,1
20150801|2014-07-31 09:00,31,147.675,148.1,147.675,148.05,16
20150801|2014-07-31 09:30,31,147.825,147.85,146.875,146.875,11
20150801|2014-07-31 10:00,31,147.1,147.475,146.8,146.8,12
20150801|2014-07-31 10:30,31,146.575,146.825,146.325,146.825,13
20150801|2014-07-31 11:00,31,146.8,146.8,146.8,146.8,1
20150801|2014-07-31 11:30,31,146.8,146.8,146.6,146.7,4
20150801|2014-07-31 12:00,31,146.6,146.6,146.25,146.25,15
20150801|2014-07-31 12:30,31,146.65,146.65,146.525,146.525,4
20150801|2014-07-31 13:00,31,146.5,146.5,146.5,146.5,1
20150801|2014-07-31 14:00,31,146.25,146.25,146.25,146.25,2
20150801|2014-07-31 15:00,31,146.025,146.025,146.025,146.025,6
20150801|2014-08-01 06:00,1,145.975,145.975,145.75,145.75,5
20150801|2014-08-01 06:30,1,145.95,145.95,145.95,145.95,1
20150801|2014-08-01 07:00,1,145.6,145.6,145.525,145.525,7
20150801|2014-08-01 07:30,1,145.55,146,145.55,146,3
20150801|2014-08-01 09:00,1,145.625,145.625,145.35,145.35,10
20150801|2014-08-01 09:30,1,145.1,145.1,145.05,145.05,3
20150801|2014-08-01 10:00,1,144.975,145.075,144.8,145.075,22
20150801|2014-08-01 10:30,1,145.05,146,144.9,146,29
20150801|2014-08-01 11:00,1,146,146.25,146,146.225,34
20150801|2014-08-01 11:30,1,146.25,146.25,146,146,6
20150801|2014-08-01 12:30,1,145.975,146.2,145.95,146.2,6
20150801|2014-08-01 13:00,1,146.275,146.275,146.1,146.15,11
20150801|2014-08-01 13:30,1,146.1,146.1,146.1,146.1,2
20150801|2014-08-04 09:00,4,145.4,145.4,145.2,145.2,11
20150801|2014-08-04 09:30,4,145.575,145.575,145.575,145.575,4
20150801|2014-08-04 10:00,4,145.7,145.775,145.525,145.525,21
20150801|2014-08-04 11:00,4,146.2,146.2,146.2,146.2,3
20150801|2014-08-04 11:30,4,146.2,146.5,146.2,146.5,6
20150801|2014-08-04 12:00,4,146.5,146.5,146.375,146.375,4
20150801|2014-08-04 12:30,4,146.475,146.475,146.15,146.2,6
20150801|2014-08-04 13:00,4,146.175,146.175,146,146,28
20150801|2014-08-04 13:30,4,146.2,146.2,146.2,146.2,2
20150801|2014-08-05 07:00,5,146.25,146.25,146.25,146.25,2
20150801|2014-08-05 08:00,5,146.3,146.3,146.3,146.3,1
20150801|2014-08-05 09:00,5,146.35,146.35,146.1,146.1,17
20150801|2014-08-05 09:30,5,146.325,146.725,146.325,146.675,5
20150801|2014-08-05 10:00,5,146.675,146.675,146.65,146.65,7
20150801|2014-08-05 10:30,5,146.5,146.5,146.5,146.5,2
20150801|2014-08-05 11:00,5,146.3,146.3,146.3,146.3,6
20150801|2014-08-05 12:00,5,145.975,146.15,145.975,146.15,4
20150801|2014-08-05 12:30,5,146.075,146.075,146.05,146.05,4
20150801|2014-08-05 13:00,5,146.025,146.025,146,146,2
20150801|2014-08-06 08:30,6,145.7,145.7,145.7,145.7,2
20150801|2014-08-06 10:30,6,145.925,145.925,145.925,145.925,1
20150801|2014-08-06 11:00,6,146.375,146.525,146.375,146.525,8
20150801|2014-08-06 12:00,6,146.8,146.8,146.8,146.8,1
20150801|2014-08-06 12:30,6,146.775,146.775,146.4,146.4,12
20150801|2014-08-06 20:00,7,146.425,146.425,146.425,146.425,2
20150801|2014-08-07 04:00,7,146.875,146.875,146.875,146.875,4
20150801|2014-08-07 06:30,7,146.425,146.425,146.425,146.425,1
20150801|2014-08-07 08:30,7,147,147.45,146.875,146.875,37
20150801|2014-08-07 09:00,7,146.7,146.725,146.15,146.15,54
20150801|2014-08-07 09:30,7,146.3,146.3,146.1,146.1,11
20150801|2014-08-07 10:00,7,146.1,146.1,145.625,145.7,45
20150801|2014-08-07 10:30,7,145.6,145.625,145.55,145.55,11
20150801|2014-08-07 11:00,7,145.55,145.9,145.55,145.6,12
20150801|2014-08-07 11:30,7,145.625,145.725,145.4,145.4,8
20150801|2014-08-07 12:00,7,145.125,145.125,145.125,145.125,2
20150801|2014-08-07 12:30,7,145.6,145.65,145.125,145.125,5
20150801|2014-08-07 13:00,7,145.925,145.925,145.775,145.775,2
20150801|2014-08-07 21:30,8,145.075,145.075,145.025,145.025,4
20150801|2014-08-08 04:00,8,145.225,145.225,145.225,145.225,2
20150801|2014-08-08 05:30,8,145.275,145.275,145.275,145.275,1
20150801|2014-08-08 06:00,8,145.275,145.275,145.275,145.275,1
20150801|2014-08-08 07:00,8,145.325,145.375,145.1,145.1,7
20150801|2014-08-08 07:30,8,145.275,145.325,145.225,145.325,8
20150801|2014-08-08 08:00,8,145.25,145.25,145.25,145.25,3
20150801|2014-08-08 08:30,8,144.225,144.225,144.225,144.225,1
20150801|2014-08-08 09:00,8,144.4,144.4,144.25,144.25,3
20150801|2014-08-08 09:30,8,144.3,144.3,143.75,143.9,31
20150801|2014-08-08 10:00,8,143.175,143.175,142.4,142.4,3
20150801|2014-08-08 10:30,8,143.025,143.025,143.025,143.025,1
20150801|2014-08-08 11:00,8,143.5,143.5,143.5,143.5,1
20150801|2014-08-08 11:30,8,143,143,143,143,2
20150801|2014-08-08 12:00,8,142.975,143,142.95,143,7
20150801|2014-08-08 12:30,8,142.05,142.05,142.05,142.05,1
20150801|2014-08-08 13:00,8,142.05,142.65,142.05,142.65,3
20150801|2014-08-08 13:30,8,142.65,142.65,142.025,142.025,5
20150801|2014-08-11 09:00,11,142.05,143,142.025,142.525,49
20150801|2014-08-11 09:30,11,142.975,142.975,142.975,142.975,5
20150801|2014-08-11 10:00,11,142.975,143.1,142.975,143.1,2
20150801|2014-08-11 10:30,11,143.125,143.125,143,143,10
20150801|2014-08-11 11:00,11,143.4,143.5,143.4,143.5,9
20150801|2014-08-11 11:30,11,143.45,143.625,143.45,143.625,3
20150801|2014-08-11 12:00,11,143.925,144.525,143.85,144.525,14
20150801|2014-08-11 12:30,11,144.525,144.775,144.4,144.575,23
20150801|2014-08-11 13:00,11,144.7,144.7,144.7,144.7,2
20150801|2014-08-11 15:30,11,144.7,144.7,144.7,144.7,1
20150801|2014-08-11 19:00,12,144.225,144.225,144.225,144.225,1
20150801|2014-08-12 04:00,12,144.15,144.15,144.15,144.15,1
20150801|2014-08-12 08:30,12,144.1,144.1,144.1,144.1,2
20150801|2014-08-12 09:00,12,143.725,143.825,143.125,143.225,18
20150801|2014-08-12 09:30,12,143.8,144,143.8,144,24
20150801|2014-08-12 10:00,12,143.8,143.8,143.8,143.8,9
20150801|2014-08-12 10:30,12,143.625,143.75,143.35,143.35,8
20150801|2014-08-12 11:00,12,143.375,143.4,143.375,143.4,2
20150801|2014-08-12 11:30,12,143.1,143.1,143.025,143.025,3
20150801|2014-08-12 12:00,12,143.3,143.375,143.275,143.3,16
20150801|2014-08-12 12:30,12,143.025,143.575,143.025,143.4,7
20150801|2014-08-12 14:00,12,143,143,143,143,2
20150801|2014-08-12 14:30,12,143,143.025,143,143,421
20150801|2014-08-12 15:00,12,142.6,143,142.6,143,15
20150801|2014-08-12 15:30,12,143,143,142.7,142.7,6
20150801|2014-08-12 17:00,13,142.95,142.95,142.95,142.95,4
20150801|2014-08-12 18:00,13,143.1,143.1,142.975,143,9
20150801|2014-08-12 19:00,13,142.875,142.875,142.875,142.875,5
20150801|2014-08-13 02:30,13,142.8,142.8,142.775,142.775,4
20150801|2014-08-13 06:30,13,143.3,143.3,143.3,143.3,3
20150801|2014-08-13 08:00,13,143.7,143.7,143.7,143.7,2
20150801|2014-08-13 08:30,13,144.025,144.025,143.775,144,5
20150801|2014-08-13 09:00,13,143.7,143.7,143.7,143.7,1
20150801|2014-08-13 09:30,13,142.9,142.9,142.6,142.6,19
20150801|2014-08-13 10:00,13,142.55,142.7,142.525,142.7,51
20150801|2014-08-13 10:30,13,143.2,143.2,143.075,143.075,8
20150801|2014-08-13 11:00,13,143.425,143.425,143.425,143.425,3
20150801|2014-08-13 12:00,13,143.075,143.075,143,143,35
20150801|2014-08-13 12:30,13,142.95,143.1,142.95,143.05,18
20150801|2014-08-13 17:00,14,143,143,143,143,40
20150801|2014-08-13 18:30,14,143.375,143.375,143.35,143.35,5
20150801|2014-08-13 22:00,14,143.25,143.25,143.25,143.25,1
20150801|2014-08-14 01:00,14,143.225,143.225,143.225,143.225,1
20150801|2014-08-14 04:00,14,143.25,143.25,143.25,143.25,2
20150801|2014-08-14 07:00,14,143.05,143.05,143.05,143.05,2
20150801|2014-08-14 07:30,14,143.325,143.325,143.325,143.325,2
20150801|2014-08-14 08:00,14,143.3,143.45,143.3,143.45,6
20150801|2014-08-14 08:30,14,143.5,143.85,143.5,143.85,24
20150801|2014-08-14 09:00,14,143.85,143.85,143.25,143.25,9
20150801|2014-08-14 09:30,14,143.4,143.4,143.175,143.175,10
20150801|2014-08-14 10:00,14,143.3,143.3,143.1,143.1,15
20150801|2014-08-14 11:30,14,143.15,143.575,143.15,143.575,2
20150801|2014-08-14 12:00,14,143.7,144,143.65,144,5
20150801|2014-08-14 12:30,14,143.85,143.85,143.85,143.85,1
20150801|2014-08-15 08:30,15,144.9,144.95,144.9,144.95,5
20150801|2014-08-15 09:00,15,144.2,144.55,144.175,144.525,5
20150801|2014-08-15 09:30,15,144.35,145.075,144.35,144.9,55
20150801|2014-08-15 10:00,15,145,145,145,145,2
20150801|2014-08-15 11:00,15,144.575,144.9,144.575,144.9,26
20150801|2014-08-15 11:30,15,145,145.575,145,145.575,45
20150801|2014-08-15 12:00,15,145.525,145.525,145.4,145.4,2
20150801|2014-08-15 12:30,15,145.475,145.6,145.25,145.6,17
20150801|2014-08-15 13:00,15,145.375,145.6,145.375,145.6,2
20150801|2014-08-15 13:30,15,145.525,145.525,145.525,145.525,3
20150801|2014-08-18 09:00,18,145.65,145.675,145.4,145.675,12
20150801|2014-08-18 09:30,18,145.825,145.825,145.5,145.5,4
20150801|2014-08-18 10:00,18,145.6,145.6,145.525,145.6,27
20150801|2014-08-18 11:30,18,145.925,146.4,145.9,146.375,20
20150801|2014-08-18 12:00,18,146.5,146.5,146.3,146.3,40
20150801|2014-08-18 12:30,18,145.95,145.95,145.9,145.9,6
20150801|2014-08-18 13:00,18,145.95,146,145.95,146,4
20150801|2014-08-18 14:00,18,145.925,145.925,145.9,145.9,2
20150801|2014-08-19 07:30,19,146.4,146.4,146.4,146.4,2
20150801|2014-08-19 08:30,19,146.425,146.425,146.4,146.4,2
20150801|2014-08-19 09:00,19,146.4,146.425,145.85,146.05,27
20150801|2014-08-19 09:30,19,145.875,146,145.7,145.75,24
20150801|2014-08-19 10:00,19,145.675,145.675,145.675,145.675,1
20150801|2014-08-19 10:30,19,145.6,145.675,145.55,145.55,12
20150801|2014-08-19 11:00,19,145.45,145.45,145.025,145.05,22
20150801|2014-08-19 11:30,19,145.025,145.025,144.8,144.8,31
20150801|2014-08-19 12:00,19,144.9,144.95,144.8,144.95,7
20150801|2014-08-19 12:30,19,145.2,145.225,145.2,145.2,3
20150801|2014-08-19 13:00,19,145.1,145.15,145,145,8
20150801|2014-08-19 13:30,19,144.95,144.95,144.95,144.95,1
20150801|2014-08-19 14:00,19,144.925,144.925,144.8,144.8,2
20150801|2014-08-19 17:30,20,144.775,144.775,144.675,144.675,3
20150801|2014-08-19 18:30,20,144.425,144.425,144.4,144.4,6
20150801|2014-08-19 19:00,20,144.55,144.55,144.55,144.55,2
20150801|2014-08-19 21:00,20,144.325,144.325,144.325,144.325,2
20150801|2014-08-20 06:00,20,144.325,144.325,144.225,144.225,4
20150801|2014-08-20 06:30,20,144.175,144.175,144.175,144.175,6
20150801|2014-08-20 07:00,20,144.25,144.325,144.2,144.3,13
20150801|2014-08-20 07:30,20,144.475,144.475,144.475,144.475,2
20150801|2014-08-20 08:00,20,144.3,144.3,144.2,144.2,25
20150801|2014-08-20 08:30,20,144.25,144.25,143.875,144.025,112
20150801|2014-08-20 09:00,20,144.075,144.125,143.7,143.7,13
20150801|2014-08-20 09:30,20,143.8,143.8,143.4,143.4,22
20150801|2014-08-20 10:00,20,143.35,143.6,143.35,143.6,15
20150801|2014-08-20 10:30,20,143.6,143.6,143.5,143.6,6
20150801|2014-08-20 11:00,20,143.6,143.6,143.6,143.6,3
20150801|2014-08-20 11:30,20,143.675,143.675,143.325,143.325,11
20150801|2014-08-20 12:00,20,143.5,143.5,143.35,143.35,46
20150801|2014-08-20 12:30,20,143.15,143.475,143.15,143.325,8
20150801|2014-08-20 13:00,20,143.4,143.45,143.4,143.45,2
20150801|2014-08-20 14:30,20,143.4,143.4,143.375,143.375,2
20150801|2014-08-20 17:30,21,142.9,142.9,142.9,142.9,2
20150801|2014-08-20 19:00,21,142.7,142.75,142.7,142.75,7
20150801|2014-08-20 21:00,21,142.65,142.65,142.65,142.65,5
20150801|2014-08-20 23:00,21,142.625,142.625,142.625,142.625,2
20150801|2014-08-21 07:30,21,143.1,143.275,143.1,143.275,11
20150801|2014-08-21 08:30,21,143.125,143.125,143.125,143.125,4
20150801|2014-08-21 09:00,21,143.4,143.425,142.625,142.625,33
20150801|2014-08-21 09:30,21,142.625,142.625,142.4,142.4,87
20150801|2014-08-21 10:00,21,142.4,142.65,142.375,142.45,20
20150801|2014-08-21 10:30,21,142.575,142.625,142.3,142.425,9
20150801|2014-08-21 11:00,21,142.65,142.75,142.475,142.6,23
20150801|2014-08-21 11:30,21,142.625,142.7,142.55,142.55,18
20150801|2014-08-21 12:00,21,142.7,142.7,142.7,142.7,5
20150801|2014-08-21 12:30,21,142.65,142.65,142.375,142.375,15
20150801|2014-08-21 13:30,21,142.65,142.65,142.65,142.65,3
20150801|2014-08-21 14:00,21,142.8,142.8,142.8,142.8,2
20150801|2014-08-21 15:00,21,142.675,142.675,142.675,142.675,2
20150801|2014-08-21 17:00,22,142.8,142.8,142.8,142.8,2
20150801|2014-08-21 17:30,22,142.8,142.875,142.8,142.875,3
20150801|2014-08-22 04:00,22,142.6,142.6,142.6,142.6,2
20150801|2014-08-22 04:30,22,142.6,142.6,142.6,142.6,1
20150801|2014-08-22 05:00,22,142.6,142.6,142.6,142.6,1
20150801|2014-08-22 06:00,22,142.6,142.6,142.6,142.6,1
20150801|2014-08-22 07:30,22,143.075,143.3,143.075,143.2,7
20150801|2014-08-22 08:00,22,143.3,143.325,143.3,143.325,2
20150801|2014-08-22 08:30,22,142.9,142.9,142.9,142.9,2
20150801|2014-08-22 09:00,22,143.1,143.1,143.025,143.025,5
20150801|2014-08-22 09:30,22,143.025,143.025,142.95,142.95,49
20150801|2014-08-22 10:00,22,142.95,143.2,142.6,143.2,38
20150801|2014-08-22 10:30,22,143.025,143.05,142.6,142.6,6
20150801|2014-08-22 11:00,22,142.6,142.625,142.6,142.625,2
20150801|2014-08-22 11:30,22,142.575,142.7,142.575,142.625,6
20150801|2014-08-22 12:00,22,142.625,142.825,142.625,142.65,12
20150801|2014-08-22 12:30,22,142.675,143.125,142.675,142.975,38
20150801|2014-08-22 13:00,22,142.975,143,142.95,143,6
20150801|2014-08-22 13:30,22,143.25,143.25,143.175,143.175,2
20150801|2014-08-25 09:00,25,143.375,143.375,142.55,143,8
20150801|2014-08-25 09:30,25,143.3,143.45,143.3,143.45,9
20150801|2014-08-25 10:00,25,143.3,143.625,143.3,143.4,6
20150801|2014-08-25 10:30,25,143.55,143.55,143.55,143.55,3
20150801|2014-08-25 11:00,25,143.4,143.8,143.4,143.8,22
20150801|2014-08-25 11:30,25,143.8,143.875,143.725,143.85,30
20150801|2014-08-25 12:00,25,143.675,143.675,143.675,143.675,3
20150801|2014-08-25 12:30,25,143.7,143.875,143.65,143.8,26
20150801|2014-08-25 17:00,26,143.6,143.6,143.6,143.6,1
20150801|2014-08-25 18:30,26,143.45,143.45,143.45,143.45,2
20150801|2014-08-25 21:00,26,143.4,143.4,143.4,143.4,1
20150801|2014-08-25 23:30,26,143.65,143.675,143.65,143.675,2
20150801|2014-08-26 07:00,26,143.675,143.675,143.675,143.675,1
20150801|2014-08-26 07:30,26,143.7,143.7,143.7,143.7,1
20150801|2014-08-26 08:30,26,143.975,143.975,143.975,143.975,2
20150801|2014-08-26 09:00,26,143.725,143.975,143.725,143.9,7
20150801|2014-08-26 09:30,26,144.175,144.3,144.175,144.3,6
20150801|2014-08-26 10:00,26,144.25,144.325,143.85,143.85,9
20150801|2014-08-26 10:30,26,143.9,143.9,143.9,143.9,4
20150801|2014-08-26 11:00,26,143.9,143.9,143.75,143.75,11
20150801|2014-08-26 12:00,26,143.8,143.95,143.8,143.95,7
20150801|2014-08-26 12:30,26,143.825,144.075,143.825,144.075,14
20150801|2014-08-26 13:00,26,144.175,144.175,144.175,144.175,2
20150801|2014-08-26 19:00,27,143.85,143.925,143.85,143.925,6
20150801|2014-08-27 05:30,27,143.65,143.65,143.65,143.65,1
20150801|2014-08-27 06:00,27,143.75,143.75,143.75,143.75,6
20150801|2014-08-27 07:00,27,143.8,143.825,143.675,143.775,45
20150801|2014-08-27 07:30,27,143.775,143.8,143.675,143.675,19
20150801|2014-08-27 08:00,27,143.675,143.725,143.55,143.55,21
20150801|2014-08-27 08:30,27,143.6,143.6,143.2,143.2,80
20150801|2014-08-27 09:00,27,142.975,143,142.725,142.8,41
20150801|2014-08-27 09:30,27,142.85,143,142.7,142.7,37
20150801|2014-08-27 10:00,27,142.575,142.675,142.45,142.65,17
20150801|2014-08-27 10:30,27,142.65,142.725,142.65,142.725,6
20150801|2014-08-27 11:00,27,142.6,142.75,142.425,142.5,63
20150801|2014-08-27 11:30,27,142.575,142.575,142.5,142.575,10
20150801|2014-08-27 12:00,27,142.575,142.95,142.575,142.95,78
20150801|2014-08-27 12:30,27,142.95,143,142.8,142.975,30
20150801|2014-08-27 13:00,27,142.975,142.975,142.85,142.85,5
20150801|2014-08-27 17:00,28,142.6,142.6,142.6,142.6,1
20150801|2014-08-27 17:30,28,142.7,142.7,142.525,142.525,6
20150801|2014-08-28 09:00,28,143.15,143.15,143.075,143.075,2
20150801|2014-08-28 09:30,28,143.05,143.05,142.825,142.825,5
20150801|2014-08-28 10:00,28,142.95,143.2,142.9,143.2,17
20150801|2014-08-28 10:30,28,143.2,143.225,142.875,143.225,15
20150801|2014-08-28 11:00,28,143.3,143.475,143.3,143.475,8
20150801|2014-08-28 11:30,28,143.55,143.75,143.475,143.75,30
20150801|2014-08-28 12:00,28,143.7,143.7,143.375,143.375,9
20150801|2014-08-28 12:30,28,143.725,144.025,143.725,144,38
20150801|2014-08-28 13:00,28,144,144.05,144,144.05,16
20150801|2014-08-29 05:00,29,143.775,143.775,143.775,143.775,1
20150801|2014-08-29 07:30,29,144.025,144.025,143.975,143.975,2
20150801|2014-08-29 08:00,29,144,144,143.825,143.95,4
20150801|2014-08-29 08:30,29,144,144,144,144,1
20150801|2014-08-29 09:00,29,143.9,143.9,143.45,143.45,3
20150801|2014-08-29 09:30,29,143.85,144,143.85,144,9
20150801|2014-08-29 10:00,29,143.65,143.65,143.65,143.65,4
20150801|2014-08-29 10:30,29,143.65,144.1,143.65,144.1,26
20150801|2014-08-29 11:00,29,144.225,144.275,144.225,144.275,2
20150801|2014-08-29 11:30,29,144.225,144.5,144.2,144.5,14
20150801|2014-08-29 12:00,29,144.25,144.25,144,144,68
20150801|2014-08-29 12:30,29,144,144.925,144,144.925,21
20150801|2014-09-02 09:00,2,145,146.5,145,146.1,29
20150801|2014-09-02 09:30,2,146.3,146.375,146.1,146.2,63
20150801|2014-09-02 10:00,2,146.3,146.35,145.9,145.9,19
20150801|2014-09-02 10:30,2,145.75,145.75,145.75,145.75,1
20150801|2014-09-02 11:00,2,146.25,146.25,146,146,20
20150801|2014-09-02 12:00,2,146,146.15,145.825,146.1,76
20150801|2014-09-02 12:30,2,146.2,146.2,145.6,145.6,56
20150801|2014-09-02 13:30,2,145.925,145.925,145.925,145.925,1
20150801|2014-09-02 14:00,2,145.65,145.65,145.65,145.65,2
20150801|2014-09-02 14:30,2,145.8,146,145.8,146,3
20150801|2014-09-02 15:00,2,146.15,146.15,146.15,146.15,2
20150801|2014-09-02 15:30,2,145.975,146,145.975,146,2
20150801|2014-09-03 04:30,3,146.25,146.25,146.25,146.25,1
20150801|2014-09-03 07:00,3,146.45,146.45,146.45,146.45,4
20150801|2014-09-03 07:30,3,146.325,146.325,146.325,146.325,1
20150801|2014-09-03 08:00,3,146.4,146.4,146.4,146.4,2
20150801|2014-09-03 08:30,3,146.45,146.5,146.325,146.4,9
20150801|2014-09-03 09:00,3,146.2,146.2,146.025,146.025,2
20150801|2014-09-03 09:30,3,146.3,146.3,145.825,145.85,23
20150801|2014-09-03 10:00,3,146.475,146.55,146.25,146.425,41
20150801|2014-09-03 10:30,3,146.4,146.4,146.175,146.35,7
20150801|2014-09-03 11:00,3,146.25,146.5,146.2,146.5,21
20150801|2014-09-03 11:30,3,146.5,146.5,146.15,146.4,21
20150801|2014-09-03 12:00,3,146.625,146.85,146.625,146.85,13
20150801|2014-09-03 12:30,3,146.9,147.3,146.9,147.3,29
20150801|2014-09-03 13:00,3,147.125,147.2,147.125,147.2,3
20150801|2014-09-03 14:00,3,146.95,146.95,146.95,146.95,1
20150801|2014-09-03 14:30,3,147.15,147.15,147.15,147.15,1
20150801|2014-09-03 17:00,4,147.45,147.45,147.45,147.45,1
20150801|2014-09-03 18:00,4,147.5,147.5,147.5,147.5,1
20150801|2014-09-03 18:30,4,147.5,147.6,147.5,147.6,3
20150801|2014-09-03 20:30,4,147.7,147.7,147.7,147.7,3
20150801|2014-09-03 21:00,4,147.725,147.725,147.725,147.725,1
20150801|2014-09-04 02:00,4,147.775,147.775,147.775,147.775,1
20150801|2014-09-04 05:30,4,147.075,147.075,147.075,147.075,2
20150801|2014-09-04 06:00,4,147.175,147.175,147.175,147.175,1
20150801|2014-09-04 07:00,4,147.325,147.725,147.325,147.675,4
20150801|2014-09-04 07:30,4,147.45,147.45,147.425,147.425,2
20150801|2014-09-04 08:00,4,147.95,148.45,147.95,148,44
20150801|2014-09-04 08:30,4,148.25,148.25,147.9,147.9,4
20150801|2014-09-04 09:00,4,147.525,147.525,146.85,147.225,13
20150801|2014-09-04 09:30,4,146.5,146.55,145.9,146.4,11
20150801|2014-09-04 10:00,4,145.95,146.3,145.95,146.25,26
20150801|2014-09-04 10:30,4,146.35,146.6,146.35,146.6,19
20150801|2014-09-04 11:00,4,146.6,146.9,146.6,146.9,30
20150801|2014-09-04 11:30,4,146.95,147.175,146,146,20
20150801|2014-09-04 12:00,4,146.675,146.75,146.325,146.325,7
20150801|2014-09-04 12:30,4,147.025,147.175,147.025,147.175,3
20150801|2014-09-04 13:00,4,146.925,147.075,146.925,146.95,6
20150801|2014-09-04 13:30,4,146.725,146.725,146.725,146.725,10
20150801|2014-09-04 14:30,4,146.975,147,146.975,146.975,7
20150801|2014-09-04 15:00,4,147,147,147,147,2
20150801|2014-09-04 15:30,4,147,147,147,147,2
20150801|2014-09-04 19:00,5,146.925,147.025,146.925,147.025,3
20150801|2014-09-05 07:30,5,147.225,147.45,147.225,147.45,5
20150801|2014-09-05 08:00,5,147.525,147.525,147.525,147.525,5
20150801|2014-09-05 08:30,5,147.475,147.525,146.9,147,24
20150801|2014-09-05 09:00,5,147,147.25,147,147.25,41
20150801|2014-09-05 09:30,5,147.25,147.3,147.1,147.1,22
20150801|2014-09-05 10:00,5,147.1,147.1,146.875,146.875,28
20150801|2014-09-05 10:30,5,147.175,147.4,147.175,147.3,8
20150801|2014-09-05 11:00,5,147.475,147.675,147.475,147.675,7
20150801|2014-09-05 11:30,5,147.8,147.8,147.375,147.625,6
20150801|2014-09-05 12:00,5,147.35,147.6,147.35,147.6,23
20150801|2014-09-05 12:30,5,147.425,147.6,147.425,147.6,53
20150801|2014-09-05 13:00,5,147.6,147.6,147.575,147.6,15
20150801|2014-09-05 13:30,5,147.55,147.55,147.55,147.55,2
20150801|2014-09-08 09:00,8,147.45,147.775,146.9,147.125,24
20150801|2014-09-08 09:30,8,147.125,147.125,147.075,147.075,5
20150801|2014-09-08 10:00,8,147.25,147.5,147,147.5,7
20150801|2014-09-08 10:30,8,147.825,147.825,147.6,147.6,7
20150801|2014-09-08 11:00,8,147.825,147.875,147.65,147.675,6
20150801|2014-09-08 11:30,8,147.825,147.95,147.75,147.95,19
20150801|2014-09-08 12:00,8,147.95,148.075,147.8,147.8,8
20150801|2014-09-08 12:30,8,147.9,148.025,147.45,148.025,33
20150801|2014-09-08 13:00,8,147.975,147.975,147.775,147.775,2
20150801|2014-09-08 23:30,9,147.85,147.85,147.85,147.85,5
20150801|2014-09-09 04:00,9,147.85,147.85,147.85,147.85,1
20150801|2014-09-09 06:30,9,147.725,147.725,147.725,147.725,1
20150801|2014-09-09 07:00,9,147.725,147.725,147.725,147.725,1
20150801|2014-09-09 08:00,9,148,148,148,148,3
20150801|2014-09-09 08:30,9,148,148,148,148,3
20150801|2014-09-09 09:00,9,147.95,148.35,147.95,148.325,19
20150801|2014-09-09 09:30,9,148.35,148.4,148.25,148.25,34
20150801|2014-09-09 10:00,9,148.325,148.325,148.2,148.2,8
20150801|2014-09-09 10:30,9,148.3,148.325,148.275,148.325,4
20150801|2014-09-09 11:00,9,148.4,148.4,148.4,148.4,2
20150801|2014-09-09 11:30,9,148.375,148.525,148.375,148.45,23
20150801|2014-09-09 12:00,9,148.45,148.45,148.45,148.45,3
20150801|2014-09-09 12:30,9,148.45,148.45,148.325,148.45,15
20150801|2014-09-09 13:00,9,148.475,148.525,148.4,148.425,9
20150801|2014-09-09 13:30,9,148.475,148.475,148.475,148.475,2
20150801|2014-09-09 14:00,9,148.35,148.35,148.35,148.35,3
20150801|2014-09-09 14:30,9,148.4,148.4,148.4,148.4,3
20150801|2014-09-09 18:00,10,148.8,148.8,148.8,148.8,2
20150801|2014-09-09 20:00,10,148.8,148.8,148.8,148.8,5
20150801|2014-09-09 22:30,10,148.975,149,148.975,149,2
20150801|2014-09-10 00:30,10,149,149,149,149,1
20150801|2014-09-10 02:00,10,149,149,149,149,1
20150801|2014-09-10 03:00,10,149,149,149,149,1
20150801|2014-09-10 03:30,10,148.975,149,148.975,149,7
20150801|2014-09-10 04:00,10,149.1,149.1,149.1,149.1,2
20150801|2014-09-10 05:00,10,148.9,148.9,148.875,148.875,4
20150801|2014-09-10 06:00,10,148.95,148.95,148.95,148.95,2
20150801|2014-09-10 07:00,10,148.95,148.95,148.775,148.8,17
20150801|2014-09-10 07:30,10,148.75,148.75,148.75,148.75,1
20150801|2014-09-10 08:00,10,148.7,148.7,148.7,148.7,1
20150801|2014-09-10 08:30,10,148.65,148.65,148.625,148.625,10
20150801|2014-09-10 09:00,10,148.55,148.625,147.85,147.975,32
20150801|2014-09-10 09:30,10,147.45,147.575,146.75,147,26
20150801|2014-09-10 10:00,10,147.025,147.4,147.025,147.4,5
20150801|2014-09-10 10:30,10,147.875,147.875,147.65,147.8,6
20150801|2014-09-10 11:00,10,147.725,147.725,147.725,147.725,1
20150801|2014-09-10 11:30,10,147.9,148.075,147.9,148.075,6
20150801|2014-09-10 12:00,10,148.15,148.15,148.15,148.15,1
20150801|2014-09-10 12:30,10,148.25,148.35,148.25,148.35,11
20150801|2014-09-10 13:00,10,148.475,148.475,148.225,148.225,5
20150801|2014-09-10 13:30,10,148.225,148.225,148.225,148.225,1
20150801|2014-09-10 14:00,10,148.025,148.025,147.95,147.95,3
20150801|2014-09-10 15:00,10,148.35,148.35,148.35,148.35,1
20150801|2014-09-10 18:00,11,148.675,148.675,148.625,148.625,5
20150801|2014-09-10 20:30,11,148.7,148.7,148.65,148.65,2
20150801|2014-09-11 00:30,11,148.65,148.65,148.65,148.65,1
20150801|2014-09-11 02:30,11,148.65,148.65,148.65,148.65,1
20150801|2014-09-11 05:30,11,148.575,148.575,148.575,148.575,1
20150801|2014-09-11 06:30,11,148.425,148.425,148.4,148.425,3
20150801|2014-09-11 07:00,11,148.35,148.35,148.25,148.25,18
20150801|2014-09-11 07:30,11,148.25,148.25,147.925,147.925,22
20150801|2014-09-11 08:00,11,148.125,148.15,147.9,147.9,16
20150801|2014-09-11 08:30,11,147.875,147.875,147.475,147.475,20
20150801|2014-09-11 09:00,11,147.775,147.8,147.5,147.7,18
20150801|2014-09-11 09:30,11,147.65,147.85,147.625,147.85,5
20150801|2014-09-11 10:00,11,148.125,148.125,147.975,147.975,6
20150801|2014-09-11 10:30,11,147.85,147.85,147.675,147.675,7
20150801|2014-09-11 11:00,11,147.7,147.7,147.6,147.6,3
20150801|2014-09-11 11:30,11,147.9,147.925,147.8,147.8,9
20150801|2014-09-11 12:00,11,147.775,147.975,147.775,147.875,12
20150801|2014-09-11 12:30,11,147.875,148.05,147.775,148,34
20150801|2014-09-11 13:00,11,148.175,148.175,148.05,148.05,24
20150801|2014-09-11 15:30,11,148.15,148.175,148.15,148.175,2
20150801|2014-09-11 17:00,12,147.875,147.875,147.875,147.875,2
20150801|2014-09-11 17:30,12,147.95,148.05,147.95,148.05,5
20150801|2014-09-11 18:00,12,148.05,148.05,148.05,148.05,1
20150801|2014-09-11 23:00,12,148.1,148.2,148.1,148.2,4
20150801|2014-09-12 04:30,12,148.05,148.05,148.025,148.025,2
20150801|2014-09-12 05:00,12,147.925,147.925,147.925,147.925,1
20150801|2014-09-12 05:30,12,148.375,148.375,148.375,148.375,2
20150801|2014-09-12 08:00,12,148.125,148.125,148.125,148.125,1
20150801|2014-09-12 08:30,12,148.075,148.075,148.075,148.075,1
20150801|2014-09-12 09:00,12,147.9,147.9,147.7,147.8,9
20150801|2014-09-12 09:30,12,147.85,147.85,147.275,147.275,17
20150801|2014-09-12 10:00,12,147.425,147.425,147.2,147.2,18
20150801|2014-09-12 10:30,12,147.25,147.6,147.25,147.6,2
20150801|2014-09-12 11:00,12,147.5,147.575,147.5,147.575,4
20150801|2014-09-12 11:30,12,147.575,147.75,147.575,147.75,10
20150801|2014-09-12 12:30,12,147.725,148.1,147.725,147.825,10
20150801|2014-09-12 13:00,12,147.925,147.925,147.875,147.875,4
20150801|2014-09-15 09:00,15,147.625,147.775,147.625,147.775,25
20150801|2014-09-15 09:30,15,147.75,147.75,147.675,147.675,18
20150801|2014-09-15 10:00,15,147.675,147.675,147.525,147.6,25
20150801|2014-09-15 10:30,15,147.475,147.575,147.475,147.575,6
20150801|2014-09-15 11:00,15,147.7,147.75,147.7,147.75,4
20150801|2014-09-15 11:30,15,147.9,147.975,147.9,147.975,2
20150801|2014-09-15 12:30,15,147.875,148.05,147.875,148.05,7
20150801|2014-09-15 13:00,15,148.025,148.025,147.975,148,3
20150801|2014-09-15 13:30,15,148,148,148,148,2
20150801|2014-09-15 17:00,16,147.775,147.775,147.75,147.75,2
20150801|2014-09-16 07:00,16,148.075,148.075,148.075,148.075,1
20150801|2014-09-16 08:30,16,147.7,147.7,147.7,147.7,2
20150801|2014-09-16 09:00,16,147.7,147.7,147,147,48
20150801|2014-09-16 09:30,16,147.475,147.475,147.475,147.475,3
20150801|2014-09-16 10:00,16,147.575,147.575,147.575,147.575,1
20150801|2014-09-16 10:30,16,147.575,147.575,147.4,147.4,3
20150801|2014-09-16 11:00,16,147.4,147.4,147.4,147.4,2
20150801|2014-09-16 12:00,16,147.725,147.725,147.625,147.625,6
20150801|2014-09-16 12:30,16,147.9,147.925,147.825,147.9,13
20150801|2014-09-16 13:00,16,147.875,147.95,147.875,147.95,25
20150801|2014-09-16 13:30,16,147.975,147.975,147.975,147.975,2
20150801|2014-09-16 15:30,16,147.85,147.85,147.85,147.85,1
20150801|2014-09-16 17:30,17,148.025,148.025,148.025,148.025,1
20150801|2014-09-16 19:00,17,148.625,148.625,148.625,148.625,1
20150801|2014-09-16 20:30,17,148.6,148.6,148.6,148.6,2
20150801|2014-09-16 21:00,17,148.675,148.675,148.675,148.675,2
20150801|2014-09-17 08:00,17,148.4,148.4,148.4,148.4,1
20150801|2014-09-17 08:30,17,148.4,148.5,148.375,148.45,19
20150801|2014-09-17 09:00,17,148.45,148.8,148.45,148.7,25
20150801|2014-09-17 09:30,17,148.825,149.075,148.825,149.05,25
20150801|2014-09-17 10:00,17,148.9,148.9,148.875,148.875,3
20150801|2014-09-17 10:30,17,148.9,148.925,148.9,148.9,5
20150801|2014-09-17 11:00,17,148.9,148.9,148.875,148.875,6
20150801|2014-09-17 12:00,17,148.975,148.975,148.925,148.925,8
20150801|2014-09-17 12:30,17,149,149,148.85,149,36
20150801|2014-09-17 13:00,17,148.925,148.925,148.675,148.675,22
20150801|2014-09-17 14:30,17,148.7,148.7,148.575,148.575,3
20150801|2014-09-17 17:00,18,148.375,148.375,148.15,148.15,3
20150801|2014-09-18 01:00,18,148.375,148.375,148.375,148.375,1
20150801|2014-09-18 06:00,18,148.625,148.625,148.625,148.625,1
20150801|2014-09-18 07:30,18,148.65,148.65,148.65,148.65,2
20150801|2014-09-18 08:30,18,148.225,148.375,148.225,148.375,2
20150801|2014-09-18 09:00,18,148.2,148.3,148.2,148.2,11
20150801|2014-09-18 09:30,18,148.45,148.45,148.35,148.35,10
20150801|2014-09-18 10:00,18,148.475,148.5,148.4,148.4,13
20150801|2014-09-18 10:30,18,148.375,148.375,148.375,148.375,6
20150801|2014-09-18 11:00,18,148.375,148.4,148.15,148.325,31
20150801|2014-09-18 11:30,18,148.325,148.35,148.15,148.15,11
20150801|2014-09-18 12:00,18,148.25,148.45,148.25,148.45,30
20150801|2014-09-18 12:30,18,148.45,148.85,148.45,148.85,17
20150801|2014-09-18 13:00,18,148.6,148.65,148.6,148.65,4
20150801|2014-09-18 13:30,18,148.675,148.675,148.675,148.675,5
20150801|2014-09-18 14:00,18,148.7,148.7,148.7,148.7,9
20150801|2014-09-18 14:30,18,148.7,148.7,148.7,148.7,3
20150801|2014-09-19 06:30,19,148.85,148.85,148.85,148.85,2
20150801|2014-09-19 08:30,19,148.875,149.125,148.875,149.125,22
20150801|2014-09-19 09:00,19,148.85,149.3,148.85,148.975,39
20150801|2014-09-19 09:30,19,149,149,148.475,148.625,4
20150801|2014-09-19 10:00,19,148.875,148.925,148.875,148.925,8
20150801|2014-09-19 10:30,19,148.775,148.825,148.7,148.7,10
20150801|2014-09-19 11:00,19,148.7,148.8,148.7,148.75,11
20150801|2014-09-19 11:30,19,149.15,149.25,149.125,149.25,3
20150801|2014-09-19 12:00,19,149.125,149.125,148.875,148.95,5
20150801|2014-09-19 13:00,19,149,149.2,149,149.125,12
20150801|2014-09-19 13:30,19,149.325,149.325,149.25,149.325,10
20150801|2014-09-22 09:00,22,148.775,148.775,147.75,148.375,13
20150801|2014-09-22 09:30,22,148.45,148.55,148.375,148.55,13
20150801|2014-09-22 11:00,22,148.55,148.7,148.55,148.7,2
20150801|2014-09-22 12:00,22,148.925,148.925,148.875,148.9,27
20150801|2014-09-22 12:30,22,149.1,149.5,149.1,149.5,18
20150801|2014-09-22 13:00,22,149.5,149.525,149.5,149.525,7
20150801|2014-09-22 13:30,22,149.45,149.45,149.45,149.45,1
20150801|2014-09-22 14:00,22,149.25,149.25,149.25,149.25,5
20150801|2014-09-22 15:30,22,149.1,149.1,149.1,149.1,2
20150801|2014-09-23 04:00,23,148.85,148.85,148.825,148.825,2
20150801|2014-09-23 07:30,23,149.075,149.075,149.025,149.05,7
20150801|2014-09-23 08:00,23,148.8,148.8,148.775,148.775,2
20150801|2014-09-23 09:00,23,148.975,148.975,148.85,148.85,29
20150801|2014-09-23 09:30,23,149,149,149,149,1
20150801|2014-09-23 10:00,23,149.15,149.725,149.1,149.575,58
20150801|2014-09-23 10:30,23,149.525,149.6,149.475,149.475,37
20150801|2014-09-23 11:00,23,149.45,149.55,149.325,149.325,38
20150801|2014-09-23 11:30,23,149.3,149.525,149.3,149.45,22
20150801|2014-09-23 12:00,23,149.375,149.375,149.225,149.225,7
20150801|2014-09-23 12:30,23,149.325,149.575,149.325,149.575,17
20150801|2014-09-23 13:00,23,149.575,149.65,149.5,149.5,13
20150801|2014-09-23 13:30,23,149.475,149.475,149.325,149.325,4
20150801|2014-09-23 14:00,23,149.275,149.275,149.275,149.275,4
20150801|2014-09-23 14:30,23,149.25,149.25,149.25,149.25,1
20150801|2014-09-23 15:00,23,149.2,149.2,149.15,149.15,4
20150801|2014-09-23 15:30,23,149.25,149.25,149.25,149.25,5
20150801|2014-09-23 18:30,24,149.475,149.475,149.475,149.475,1
20150801|2014-09-24 07:00,24,149.175,149.175,149.175,149.175,2
20150801|2014-09-24 07:30,24,149.3,149.3,149.3,149.3,2
20150801|2014-09-24 08:00,24,149.275,149.275,149.275,149.275,8
20150801|2014-09-24 08:30,24,148.95,148.95,148.8,148.85,6
20150801|2014-09-24 09:00,24,148.775,149.025,148.775,149.025,11
20150801|2014-09-24 09:30,24,149.025,149.2,149.025,149.1,9
20150801|2014-09-24 10:00,24,149.125,149.425,149.125,149.325,9
20150801|2014-09-24 10:30,24,149.525,149.525,149.475,149.475,2
20150801|2014-09-24 11:00,24,149.475,149.7,149.475,149.7,7
20150801|2014-09-24 11:30,24,149.725,149.75,149.525,149.75,20
20150801|2014-09-24 12:00,24,149.525,149.775,149.525,149.775,8
20150801|2014-09-24 12:30,24,149.775,150,149.775,149.85,34
20150801|2014-09-24 13:00,24,149.95,150.025,149.95,150.025,18
20150801|2014-09-24 13:30,24,149.8,149.8,149.8,149.8,1
20150801|2014-09-24 15:00,24,149.9,149.9,149.9,149.9,1
20150801|2014-09-24 15:30,24,149.875,149.875,149.875,149.875,3
20150801|2014-09-24 17:30,25,149.825,149.825,149.75,149.75,3
20150801|2014-09-24 21:00,25,149.7,149.7,149.7,149.7,2
20150801|2014-09-25 06:30,25,149.8,149.8,149.8,149.8,1
20150801|2014-09-25 08:00,25,149.975,149.975,149.975,149.975,4
20150801|2014-09-25 08:30,25,149.975,150,149.825,149.825,4
20150801|2014-09-25 09:00,25,149.65,149.65,149.55,149.55,5
20150801|2014-09-25 09:30,25,149.525,149.725,149.475,149.725,10
20150801|2014-09-25 10:00,25,149.6,149.9,149.375,149.825,22
20150801|2014-09-25 10:30,25,149.75,149.975,149.675,149.975,34
20150801|2014-09-25 11:00,25,149.975,150.05,149.6,149.7,18
20150801|2014-09-25 11:30,25,149.7,149.7,149.65,149.65,3
20150801|2014-09-25 12:00,25,149.525,149.7,149.475,149.65,28
20150801|2014-09-25 12:30,25,149.55,149.975,149.5,149.95,27
20150801|2014-09-25 13:00,25,149.95,149.975,149.575,149.675,62
20150801|2014-09-25 13:30,25,149.8,149.8,149.8,149.8,2
20150801|2014-09-25 14:00,25,149.65,149.65,149.65,149.65,4
20150801|2014-09-25 14:30,25,149.7,149.725,149.7,149.725,2
20150801|2014-09-25 18:00,26,149.675,149.75,149.675,149.675,4
20150801|2014-09-25 19:00,26,149.6,149.625,149.6,149.625,2
20150801|2014-09-25 21:00,26,149.475,149.475,149.475,149.475,1
20150801|2014-09-26 07:00,26,149.65,149.65,149.65,149.65,1
20150801|2014-09-26 07:30,26,149.675,149.675,149.675,149.675,2
20150801|2014-09-26 08:00,26,149.8,149.8,149.8,149.8,1
20150801|2014-09-26 08:30,26,149.75,149.8,149.75,149.8,6
20150801|2014-09-26 09:00,26,149.675,150.1,149.65,150.1,43
20150801|2014-09-26 09:30,26,150.025,150.525,150.025,150.45,58
20150801|2014-09-26 10:00,26,150.425,151.075,150.425,150.925,97
20150801|2014-09-26 10:30,26,150.875,151.225,150.7,150.9,105
20150801|2014-09-26 11:00,26,150.925,151.15,150.675,150.975,101
20150801|2014-09-26 11:30,26,150.575,150.575,150.3,150.5,70
20150801|2014-09-26 12:00,26,150.5,150.8,150.475,150.8,62
20150801|2014-09-26 12:30,26,150.7,151,150.7,150.95,16
20150801|2014-09-26 13:00,26,150.95,151.325,150.725,150.725,23
20150801|2014-09-26 13:30,26,150.75,150.775,150.7,150.725,9
20150801|2014-09-29 09:00,29,150.575,150.875,150.025,150.8,41
20150801|2014-09-29 09:30,29,150.475,151,150.475,150.75,56
20150801|2014-09-29 10:00,29,150.65,150.825,150.55,150.65,26
20150801|2014-09-29 10:30,29,150.8,151.075,150.8,150.95,41
20150801|2014-09-29 11:00,29,150.975,151.5,150.975,151.3,40
20150801|2014-09-29 11:30,29,151.475,151.675,151.35,151.675,71
20150801|2014-09-29 12:00,29,151.675,151.925,151.575,151.775,79
20150801|2014-09-29 12:30,29,151.925,152,151.4,151.425,34
20150801|2014-09-29 13:00,29,151.375,151.45,151.325,151.45,13
20150801|2014-09-29 13:30,29,151.525,151.525,151.525,151.525,1
20150801|2014-09-29 14:00,29,151.5,151.5,151.5,151.5,2
20150801|2014-09-29 14:30,29,151.5,151.5,151.5,151.5,1
20150801|2014-09-29 15:00,29,151.525,151.525,151.5,151.5,9
20150801|2014-09-29 17:00,30,151.475,151.475,151.475,151.475,2
20150801|2014-09-29 17:30,30,151.375,151.375,151.375,151.375,2
20150801|2014-09-29 19:30,30,151.75,151.75,151.75,151.75,1
20150801|2014-09-29 20:30,30,151.55,151.55,151.55,151.55,1
20150801|2014-09-30 06:30,30,151.8,151.85,151.8,151.85,4
20150801|2014-09-30 07:00,30,151.85,151.85,151.85,151.85,27
20150801|2014-09-30 07:30,30,151.85,151.85,151.85,151.85,4
20150801|2014-09-30 08:00,30,151.8,151.85,151.8,151.85,6
20150801|2014-09-30 09:00,30,151.675,151.85,151.3,151.6,37
20150801|2014-09-30 09:30,30,151.5,151.625,151.225,151.325,55
20150801|2014-09-30 10:00,30,151.525,151.575,151.325,151.45,20
20150801|2014-09-30 10:30,30,151.4,151.5,151.2,151.2,52
20150801|2014-09-30 11:00,30,151.175,151.275,151.1,151.125,81
20150801|2014-09-30 11:30,30,151.175,151.225,150.925,150.975,71
20150801|2014-09-30 12:00,30,151,151.1,150.775,150.775,29
20150801|2014-09-30 12:30,30,150.925,151.25,150.8,151.25,39
20150801|2014-09-30 13:00,30,150.85,150.9,150.75,150.9,6
20150801|2014-09-30 14:30,30,150.825,150.85,150.825,150.85,3
20150801|2014-10-01 00:30,1,151,151,151,151,1
20150801|2014-10-01 06:00,1,150.75,150.75,150.75,150.75,1
20150801|2014-10-01 07:00,1,151,151,151,151,2
20150801|2014-10-01 08:30,1,150.525,150.55,150.525,150.55,4
20150801|2014-10-01 09:00,1,150.55,151,150.55,150.975,39
20150801|2014-10-01 09:30,1,150.975,151.35,150.975,151.35,47
20150801|2014-10-01 10:00,1,151.4,151.4,150.875,151.225,98
20150801|2014-10-01 10:30,1,151.2,151.575,151.15,151.575,98
20150801|2014-10-01 11:00,1,151.55,151.75,151.55,151.675,83
20150801|2014-10-01 11:30,1,151.675,151.775,151.65,151.75,39
20150801|2014-10-01 12:00,1,151.725,151.85,151.725,151.775,29
20150801|2014-10-01 12:30,1,151.85,152,151.825,151.825,38
20150801|2014-10-01 13:00,1,151.8,151.8,151.65,151.725,20
20150801|2014-10-01 14:00,1,151.4,151.4,151.4,151.4,2
20150801|2014-10-01 15:00,1,151.775,151.8,151.775,151.8,5
20150801|2014-10-01 17:30,2,152.025,152.025,152.025,152.025,1
20150801|2014-10-02 01:00,2,152,152,152,152,2
20150801|2014-10-02 03:00,2,151.975,151.975,151.975,151.975,1
20150801|2014-10-02 04:00,2,152,152.025,152,152.025,3
20150801|2014-10-02 04:30,2,152.025,152.025,151.9,151.9,6
20150801|2014-10-02 05:00,2,151.9,152.05,151.875,152.05,4
20150801|2014-10-02 05:30,2,152.125,152.125,152.1,152.1,12
20150801|2014-10-02 06:00,2,152.1,152.1,151.95,152,7
20150801|2014-10-02 06:30,2,151.9,152.075,151.8,151.95,16
20150801|2014-10-02 07:00,2,152.025,152.025,151.725,151.75,19
20150801|2014-10-02 07:30,2,151.6,151.75,151.325,151.35,44
20150801|2014-10-02 08:00,2,151.325,151.325,151.175,151.275,36
20150801|2014-10-02 08:30,2,151.45,151.975,151.45,151.85,50
20150801|2014-10-02 09:00,2,151.9,152,151.6,151.7,66
20150801|2014-10-02 09:30,2,151.65,151.65,151.1,151.1,95
20150801|2014-10-02 10:00,2,151.075,151.525,150.9,151.025,92
20150801|2014-10-02 10:30,2,151.025,151.025,150.925,150.925,39
20150801|2014-10-02 11:00,2,151.025,151.375,150.825,151.275,54
20150801|2014-10-02 11:30,2,151.35,151.35,151.075,151.075,5
20150801|2014-10-02 12:00,2,151.275,151.525,151.275,151.525,41
20150801|2014-10-02 12:30,2,151.5,151.5,151.125,151.35,79
20150801|2014-10-02 13:00,2,151.475,151.575,151.4,151.425,38
20150801|2014-10-02 13:30,2,151.55,151.55,151.55,151.55,1
20150801|2014-10-02 14:30,2,151.325,151.325,151.325,151.325,1
20150801|2014-10-02 15:00,2,151.5,151.5,151.5,151.5,3
20150801|2014-10-03 06:00,3,151.85,151.9,151.85,151.9,3
20150801|2014-10-03 06:30,3,151.9,151.9,151.85,151.9,3
20150801|2014-10-03 07:00,3,151.85,152,151.8,151.95,20
20150801|2014-10-03 07:30,3,151.9,152,151.9,151.95,19
20150801|2014-10-03 08:00,3,152.1,152.15,151.95,152.125,48
20150801|2014-10-03 08:30,3,152.1,152.2,152,152.2,31
20150801|2014-10-03 09:00,3,152.025,152.075,151.65,151.9,72
20150801|2014-10-03 09:30,3,151.875,152.2,151.475,151.475,74
20150801|2014-10-03 10:00,3,151.375,151.65,151.35,151.475,33
20150801|2014-10-03 10:30,3,151.225,151.325,151.225,151.325,2
20150801|2014-10-03 11:00,3,151.475,151.475,151.45,151.45,3
20150801|2014-10-03 11:30,3,151.625,151.625,151.625,151.625,3
20150801|2014-10-03 12:00,3,151.55,151.75,151.55,151.75,3
20150801|2014-10-03 12:30,3,151.775,151.775,151.525,151.55,14
20150801|2014-10-03 13:00,3,151.825,151.875,151.55,151.55,14
20150801|2014-10-03 13:30,3,151.7,151.8,151.7,151.8,4
20150801|2014-10-06 09:00,6,152.075,152.2,151.425,152.2,76
20150801|2014-10-06 09:30,6,152.2,152.775,151.9,152.5,166
20150801|2014-10-06 10:00,6,152.75,152.775,152.75,152.775,39
20150801|2014-10-06 10:30,6,152.625,152.625,152.625,152.625,2
20150801|2014-10-06 11:00,6,152.35,152.35,152.3,152.3,2
20150801|2014-10-06 11:30,6,152.325,152.475,152.05,152.475,9
20150801|2014-10-06 12:00,6,152.45,152.525,152.45,152.525,15
20150801|2014-10-06 12:30,6,152.7,152.8,152.65,152.8,12
20150801|2014-10-06 13:00,6,152.825,152.85,152.825,152.825,9
20150801|2014-10-06 18:00,7,152.85,152.95,152.85,152.95,2
20150801|2014-10-06 19:00,7,152.875,152.95,152.875,152.95,2
20150801|2014-10-06 19:30,7,152.95,152.95,152.925,152.95,3
20150801|2014-10-06 20:30,7,153,153,153,153,1
20150801|2014-10-06 21:30,7,153,153,153,153,1
20150801|2014-10-06 23:30,7,153.075,153.075,153.075,153.075,1
20150801|2014-10-07 06:30,7,153.15,153.175,153.15,153.175,8
20150801|2014-10-07 07:00,7,153.175,153.175,153.175,153.175,2
20150801|2014-10-07 07:30,7,153.15,153.15,153.15,153.15,3
20150801|2014-10-07 08:00,7,153.175,153.425,153.175,153.425,10
20150801|2014-10-07 08:30,7,153.525,154,153.45,154,71
20150801|2014-10-07 09:00,7,153.925,154.25,153.675,154.125,51
20150801|2014-10-07 09:30,7,154.375,154.45,154.325,154.325,12
20150801|2014-10-07 10:00,7,154.625,154.675,154.45,154.6,11
20150801|2014-10-07 10:30,7,154.6,154.675,154.575,154.6,39
20150801|2014-10-07 11:00,7,154.75,155.05,154.65,155.05,146
20150801|2014-10-07 11:30,7,155.025,155.5,154.875,155.075,172
20150801|2014-10-07 12:00,7,155.15,155.15,154.45,154.45,68
20150801|2014-10-07 12:30,7,154.4,154.725,154.3,154.725,81
20150801|2014-10-07 13:00,7,154.85,155,154.825,154.825,76
20150801|2014-10-07 13:30,7,154.875,154.875,154.875,154.875,1
20150801|2014-10-07 14:30,7,154.925,154.925,154.925,154.925,1
20150801|2014-10-07 15:00,7,155,155,154.8,154.8,2
20150801|2014-10-07 15:30,7,154.725,154.725,154.7,154.7,7
20150801|2014-10-07 20:30,8,154.85,154.85,154.775,154.775,10
20150801|2014-10-08 07:00,8,155.2,155.2,155.2,155.2,1
20150801|2014-10-08 07:30,8,155,155.025,155,155.025,3
20150801|2014-10-08 08:00,8,155.15,155.15,155.15,155.15,1
20150801|2014-10-08 08:30,8,155.15,155.625,155.15,155.525,20
20150801|2014-10-08 09:00,8,155.475,155.475,154.875,154.875,103
20150801|2014-10-08 09:30,8,154.975,155,154.625,154.975,138
20150801|2014-10-08 10:00,8,155,155.35,155,155.275,43
20150801|2014-10-08 10:30,8,155.175,155.25,155.175,155.225,7
20150801|2014-10-08 11:00,8,155.25,155.575,155.25,155.575,20
20150801|2014-10-08 11:30,8,155.625,155.625,155.4,155.5,8
20150801|2014-10-08 12:00,8,155.45,155.45,155.175,155.45,35
20150801|2014-10-08 12:30,8,155.45,156,155.45,156,49
20150801|2014-10-08 13:00,8,156.025,156.225,155.975,156.175,49
20150801|2014-10-08 13:30,8,156.15,156.175,156.15,156.175,4
20150801|2014-10-08 14:00,8,156.2,156.2,156.125,156.15,9
20150801|2014-10-08 14:30,8,156.075,156.075,156.075,156.075,1
20150801|2014-10-08 15:00,8,156.175,156.225,156.15,156.225,4
20150801|2014-10-08 15:30,8,156.275,156.275,156.225,156.225,4
20150801|2014-10-08 23:30,9,156.65,156.65,156.65,156.65,1
20150801|2014-10-09 01:00,9,156.775,156.775,156.775,156.775,1
20150801|2014-10-09 02:00,9,156.725,156.725,156.725,156.725,3
20150801|2014-10-09 03:00,9,156.775,156.775,156.725,156.725,4
20150801|2014-10-09 03:30,9,156.75,156.75,156.7,156.7,4
20150801|2014-10-09 07:30,9,156.825,156.825,156.825,156.825,5
20150801|2014-10-09 08:00,9,156.725,156.85,156.7,156.775,9
20150801|2014-10-09 08:30,9,156.8,156.85,156.625,156.625,15
20150801|2014-10-09 09:00,9,156.725,156.75,156.275,156.7,51
20150801|2014-10-09 09:30,9,156.95,157.1,156.85,157.1,7
20150801|2014-10-09 10:00,9,157.1,157.1,157.05,157.1,50
20150801|2014-10-09 10:30,9,157,157,156.95,156.95,5
20150801|2014-10-09 11:00,9,156.8,156.875,156.675,156.8,33
20150801|2014-10-09 11:30,9,156.25,156.725,155.075,155.075,33
20150801|2014-10-09 12:00,9,155.175,155.625,154.65,155.4,93
20150801|2014-10-09 12:30,9,155.625,156,155,155.075,57
20150801|2014-10-09 13:00,9,155.625,155.625,154.5,154.55,46
20150801|2014-10-09 13:30,9,154.325,154.5,154.225,154.5,10
20150801|2014-10-09 14:00,9,154,154.05,154,154.05,5
20150801|2014-10-09 14:30,9,154,154,154,154,1
20150801|2014-10-09 15:00,9,154,154,154,154,1
20150801|2014-10-09 15:30,9,154.275,154.5,154.15,154.15,11
20150801|2014-10-09 17:30,10,155.25,155.25,155.25,155.25,11
20150801|2014-10-09 18:00,10,155.25,155.25,155.225,155.225,13
20150801|2014-10-09 18:30,10,155.25,155.25,155.25,155.25,7
20150801|2014-10-09 19:00,10,155.025,155.025,154.825,154.825,5
20150801|2014-10-09 20:00,10,155.1,155.25,155.1,155.175,9
20150801|2014-10-09 20:30,10,155.1,155.1,155.1,155.1,3
20150801|2014-10-10 05:30,10,154.475,154.475,154.475,154.475,1
20150801|2014-10-10 07:00,10,154.475,154.475,154.475,154.475,4
20150801|2014-10-10 07:30,10,154.275,154.35,154.2,154.35,9
20150801|2014-10-10 08:00,10,154.35,154.35,154.2,154.2,6
20150801|2014-10-10 08:30,10,154.325,154.325,154.125,154.275,9
20150801|2014-10-10 09:00,10,154.3,154.3,153.625,153.625,52
20150801|2014-10-10 09:30,10,153.6,153.725,153.5,153.5,26
20150801|2014-10-10 10:00,10,153.5,153.5,153.3,153.3,13
20150801|2014-10-10 10:30,10,153.4,153.4,153.125,153.125,63
20150801|2014-10-10 11:00,10,153.125,153.375,153.075,153.25,38
20150801|2014-10-10 11:30,10,153.5,153.5,153.475,153.5,26
20150801|2014-10-10 12:00,10,153.5,153.975,153.5,153.975,43
20150801|2014-10-10 12:30,10,153.825,154.5,153.8,154.45,74
20150801|2014-10-10 13:00,10,154.65,154.675,154.475,154.675,13
20150801|2014-10-10 13:30,10,154.65,154.775,154.65,154.775,7
20150801|2014-10-13 09:00,13,154.65,155.175,154.65,155.175,82
20150801|2014-10-13 09:30,13,155.15,155.15,154.875,155.15,34
20150801|2014-10-13 10:00,13,155.125,155.25,155.1,155.25,7
20150801|2014-10-13 11:00,13,154.975,154.975,154.8,154.9,27
20150801|2014-10-13 11:30,13,155.25,155.35,155.25,155.325,10
20150801|2014-10-13 12:00,13,155.325,155.325,155.325,155.325,3
20150801|2014-10-13 12:30,13,155.475,155.7,155.325,155.7,12
20150801|2014-10-13 13:00,13,155.725,155.725,155.7,155.7,7
20150801|2014-10-13 13:30,13,155.7,155.7,155.6,155.6,4
20150801|2014-10-13 14:00,13,155.7,155.7,155.7,155.7,1
20150801|2014-10-13 14:30,13,155.525,155.525,155.525,155.525,2
20150801|2014-10-13 15:00,13,155.225,155.225,155.2,155.2,2
20150801|2014-10-13 15:30,13,155.175,155.175,155.175,155.175,2
20150801|2014-10-14 07:00,14,155.625,155.625,155.625,155.625,3
20150801|2014-10-14 07:30,14,155.75,155.75,155.55,155.55,11
20150801|2014-10-14 08:00,14,155.45,155.45,155.35,155.45,18
20150801|2014-10-14 08:30,14,155.45,155.45,155.3,155.4,17
20150801|2014-10-14 09:00,14,155.45,155.45,154.9,154.9,54
20150801|2014-10-14 09:30,14,155.075,155.075,154.575,154.725,25
20150801|2014-10-14 10:00,14,154.6,154.6,154.075,154.225,54
20150801|2014-10-14 10:30,14,154.1,154.4,153.8,153.9,67
20150801|2014-10-14 11:00,14,153.8,153.9,153.1,153.6,85
20150801|2014-10-14 11:30,14,153.55,153.55,153.3,153.3,9
20150801|2014-10-14 12:00,14,153.425,153.425,153.325,153.35,7
20150801|2014-10-14 12:30,14,153.325,153.325,152.9,152.9,19
20150801|2014-10-14 13:00,14,152.45,153.025,152.45,153.025,2
20150801|2014-10-14 14:00,14,152.725,152.725,152.725,152.725,1
20150801|2014-10-14 14:30,14,153,153,152.925,152.925,3
20150801|2014-10-14 15:00,14,153.075,153.4,153.075,153.4,6
20150801|2014-10-14 15:30,14,153.45,153.55,153.425,153.55,12
20150801|2014-10-14 18:30,15,153.525,153.525,153.45,153.45,5
20150801|2014-10-15 02:00,15,153.475,153.475,153.475,153.475,1
20150801|2014-10-15 07:00,15,153,153,153,153,1
20150801|2014-10-15 07:30,15,152.625,152.625,152.375,152.375,5
20150801|2014-10-15 08:00,15,152.4,152.9,152.4,152.65,31
20150801|2014-10-15 08:30,15,152.6,152.6,152.325,152.325,10
20150801|2014-10-15 09:00,15,152.25,152.3,152.125,152.125,44
20150801|2014-10-15 09:30,15,152.125,152.125,151.175,151.175,88
20150801|2014-10-15 10:00,15,151.125,151.55,151.125,151.45,27
20150801|2014-10-15 10:30,15,151.6,152.4,151.6,152.4,24
20150801|2014-10-15 11:00,15,152.35,152.35,151.3,151.3,17
20150801|2014-10-15 11:30,15,151.5,152,151.425,151.65,11
20150801|2014-10-15 12:00,15,151.45,151.45,150.425,150.6,26
20150801|2014-10-15 12:30,15,150.7,151,150.275,150.275,22
20150801|2014-10-15 13:00,15,150.2,150.275,149.95,150.275,19
20150801|2014-10-15 14:00,15,149.95,149.95,149.95,149.95,2
20150801|2014-10-15 14:30,15,150.1,150.1,150,150,11
20150801|2014-10-15 15:00,15,150.575,150.575,150.575,150.575,1
20150801|2014-10-15 17:00,16,150.9,151,150.9,151,2
20150801|2014-10-16 03:00,16,151.25,151.25,151.075,151.1,9
20150801|2014-10-16 04:00,16,151.025,151.025,151.025,151.025,4
20150801|2014-10-16 04:30,16,151.025,151.025,151.025,151.025,4
20150801|2014-10-16 06:00,16,150.9,150.9,150.9,150.9,3
20150801|2014-10-16 07:00,16,150.55,150.7,150.55,150.7,9
20150801|2014-10-16 07:30,16,150.725,150.725,150.725,150.725,1
20150801|2014-10-16 08:00,16,150.675,150.675,150.65,150.65,10
20150801|2014-10-16 08:30,16,151,151.15,150.8,151.15,16
20150801|2014-10-16 09:00,16,150.725,151.025,150.625,150.925,52
20150801|2014-10-16 09:30,16,150.9,150.95,150.725,150.8,27
20150801|2014-10-16 10:00,16,150.85,151.025,150.725,151.025,5
20150801|2014-10-16 10:30,16,151.075,151.175,151.05,151.15,8
20150801|2014-10-16 11:00,16,151.15,151.175,151.075,151.175,8
20150801|2014-10-16 11:30,16,151.875,151.875,151.875,151.875,1
20150801|2014-10-16 12:00,16,151.725,152,151.525,152,11
20150801|2014-10-16 12:30,16,152,152,152,152,1
20150801|2014-10-16 13:00,16,152.4,152.4,152.025,152.025,14
20150801|2014-10-16 14:00,16,151.425,151.425,151.4,151.425,5
20150801|2014-10-16 15:00,16,151.65,151.65,151.65,151.65,1
20150801|2014-10-16 19:00,17,151.075,151.075,151.075,151.075,3
20150801|2014-10-16 19:30,17,151.05,151.05,151,151,7
20150801|2014-10-16 20:00,17,151,151,151,151,1
20150801|2014-10-16 21:30,17,150.55,150.55,150.525,150.525,5
20150801|2014-10-16 22:30,17,150.65,150.65,150.625,150.625,2
20150801|2014-10-17 08:30,17,151.2,151.2,151.2,151.2,1
20150801|2014-10-17 09:00,17,151,151.025,150.75,151,26
20150801|2014-10-17 09:30,17,151.075,151.25,151.05,151.25,14
20150801|2014-10-17 10:00,17,151.025,151.025,150.9,150.95,5
20150801|2014-10-17 10:30,17,150.9,150.95,150.775,150.775,10
20150801|2014-10-17 11:00,17,150.65,150.675,150.625,150.675,7
20150801|2014-10-17 11:30,17,150.85,151.075,150.85,151.075,72
20150801|2014-10-17 12:00,17,151.1,151.1,150.8,150.825,74
20150801|2014-10-17 12:30,17,150.825,151,150.8,151,55
20150801|2014-10-17 13:00,17,151,151.075,151,151,8
20150801|2014-10-17 13:30,17,151.1,151.225,151.1,151.225,2
20150801|2014-10-20 09:00,20,151.25,152.875,151.25,152.45,79
20150801|2014-10-20 09:30,20,152.55,153.225,152.55,152.775,14
20150801|2014-10-20 10:00,20,152.8,153.025,152.525,152.7,24
20150801|2014-10-20 10:30,20,152.75,152.775,152.475,152.575,5
20150801|2014-10-20 11:00,20,152.7,152.725,152.7,152.725,4
20150801|2014-10-20 12:00,20,153.25,153.25,152.375,152.725,48
20150801|2014-10-20 12:30,20,152.75,152.9,152.625,152.75,13
20150801|2014-10-20 13:00,20,152.7,152.7,152.7,152.7,1
20150801|2014-10-20 13:30,20,152.7,152.725,152.7,152.725,4
20150801|2014-10-20 14:00,20,152.875,152.875,152.875,152.875,2
20150801|2014-10-20 14:30,20,152.875,152.875,152.875,152.875,1
20150801|2014-10-20 23:30,21,152.75,152.75,152.75,152.75,4
20150801|2014-10-21 07:30,21,152.25,152.25,152.25,152.25,1
20150801|2014-10-21 08:00,21,152.125,152.125,152.125,152.125,1
20150801|2014-10-21 08:30,21,152.15,152.2,152.15,152.2,2
20150801|2014-10-21 09:00,21,152.5,152.75,152.5,152.75,15
20150801|2014-10-21 09:30,21,153.1,153.95,153.1,153.475,32
20150801|2014-10-21 10:00,21,153.4,153.425,152.8,153.05,17
20150801|2014-10-21 10:30,21,153.075,153.075,152.5,152.625,33
20150801|2014-10-21 11:00,21,152.7,152.7,152.475,152.475,4
20150801|2014-10-21 11:30,21,152.575,152.575,152.475,152.475,4
20150801|2014-10-21 12:00,21,152.375,152.375,151.925,151.975,5
20150801|2014-10-21 12:30,21,152.025,152.475,152.025,152.45,9
20150801|2014-10-21 15:30,21,151.875,151.875,151.875,151.875,1
20150801|2014-10-22 06:00,22,152.1,152.1,152.1,152.1,2
20150801|2014-10-22 08:00,22,152.575,152.6,152.475,152.475,6
20150801|2014-10-22 08:30,22,152.25,152.25,152.25,152.25,2
20150801|2014-10-22 09:00,22,152.65,152.85,152.575,152.85,43
20150801|2014-10-22 09:30,22,152.85,152.85,152.8,152.8,4
20150801|2014-10-22 10:00,22,152.85,152.85,152.825,152.825,2
20150801|2014-10-22 10:30,22,152.575,152.575,152.475,152.475,8
20150801|2014-10-22 11:30,22,152.875,152.875,152.7,152.7,20
20150801|2014-10-22 12:00,22,152.85,152.95,152.775,152.95,13
20150801|2014-10-22 12:30,22,152.95,153.025,152.95,153.025,14
20150801|2014-10-22 13:00,22,153,153.075,153,153.075,3
20150801|2014-10-22 14:30,22,152.875,152.875,152.8,152.8,9
20150801|2014-10-22 15:00,22,153.1,153.1,153.1,153.1,2
20150801|2014-10-22 15:30,22,153.1,153.1,153.1,153.1,1
20150801|2014-10-22 17:00,23,153.3,153.3,153.3,153.3,1
20150801|2014-10-22 18:30,23,153.325,153.325,153.325,153.325,1
20150801|2014-10-22 20:00,23,153.325,153.325,153.325,153.325,1
20150801|2014-10-22 21:00,23,153.3,153.3,153.3,153.3,1
20150801|2014-10-22 21:30,23,153.3,153.3,153.275,153.275,3
20150801|2014-10-23 05:30,23,153.375,153.375,153.375,153.375,1
20150801|2014-10-23 06:00,23,153.325,153.325,153.325,153.325,2
20150801|2014-10-23 08:00,23,153.7,153.75,153.65,153.65,17
20150801|2014-10-23 08:30,23,153.7,153.8,153.7,153.8,7
20150801|2014-10-23 09:00,23,153.7,153.825,153.65,153.75,17
20150801|2014-10-23 09:30,23,153.55,153.55,153.25,153.275,27
20150801|2014-10-23 10:00,23,153.35,153.425,153.225,153.275,27
20150801|2014-10-23 10:30,23,153.225,153.55,153.075,153.55,9
20150801|2014-10-23 11:00,23,153.5,153.55,153.35,153.5,15
20150801|2014-10-23 12:00,23,153.6,153.75,153.6,153.725,7
20150801|2014-10-23 12:30,23,153.9,154,153.775,154,115
20150801|2014-10-23 13:00,23,154,154.025,153.625,153.625,16
20150801|2014-10-23 13:30,23,153.85,153.85,153.825,153.825,3
20150801|2014-10-23 14:00,23,154.025,154.025,154.025,154.025,1
20150801|2014-10-23 14:30,23,153.825,153.9,153.825,153.9,2
20150801|2014-10-23 15:30,23,153.8,153.8,153.8,153.8,6
20150801|2014-10-23 18:30,24,154.1,154.1,154.1,154.1,1
20150801|2014-10-23 20:00,24,154.125,154.125,154.075,154.075,2
20150801|2014-10-23 21:00,24,153.8,153.8,153.8,153.8,1
20150801|2014-10-24 05:30,24,154.125,154.125,154.125,154.125,1
20150801|2014-10-24 07:30,24,153.775,153.825,153.625,153.825,4
20150801|2014-10-24 08:00,24,154.125,154.15,154.125,154.15,2
20150801|2014-10-24 08:30,24,154.15,154.2,154.125,154.125,11
20150801|2014-10-24 09:00,24,154.15,154.15,153.9,154,32
20150801|2014-10-24 09:30,24,154,154.05,153.775,153.775,29
20150801|2014-10-24 10:00,24,153.675,153.775,153.5,153.5,62
20150801|2014-10-24 10:30,24,153.575,153.625,153.425,153.625,5
20150801|2014-10-24 11:00,24,153.325,153.375,153.325,153.375,5
20150801|2014-10-24 11:30,24,153.3,153.3,151.875,152.325,41
20150801|2014-10-24 12:00,24,152.025,152.025,152.025,152.025,1
20150801|2014-10-24 12:30,24,152.05,152.425,152.05,152.325,21
20150801|2014-10-24 13:00,24,152.4,152.475,152.25,152.25,35
20150801|2014-10-24 13:30,24,152.675,152.85,152.675,152.8,10
20150801|2014-10-27 09:00,27,152.8,152.925,152.075,152.925,22
20150801|2014-10-27 09:30,27,152.925,153.3,152.925,153.3,21
20150801|2014-10-27 10:00,27,153.425,153.425,153.125,153.25,7
20150801|2014-10-27 10:30,27,153.2,153.65,153.2,153.525,12
20150801|2014-10-27 11:30,27,153.25,153.35,152.925,153,33
20150801|2014-10-27 12:00,27,153.225,153.225,153.225,153.225,1
20150801|2014-10-27 12:30,27,153.25,153.5,153.25,153.45,20
20150801|2014-10-27 13:00,27,153.6,153.6,153.5,153.5,12
20150801|2014-10-27 14:00,27,153.5,153.5,153.4,153.4,17
20150801|2014-10-28 08:00,28,153.35,153.35,153.35,153.35,1
20150801|2014-10-28 08:30,28,153,153,152.875,152.875,15
20150801|2014-10-28 09:00,28,152.875,152.875,152.375,152.65,13
20150801|2014-10-28 09:30,28,152.725,152.85,152.6,152.6,35
20150801|2014-10-28 10:00,28,152.575,152.65,152.275,152.35,54
20150801|2014-10-28 10:30,28,152.35,152.675,152.35,152.675,36
20150801|2014-10-28 11:00,28,152.75,152.75,152.75,152.75,3
20150801|2014-10-28 11:30,28,152.775,152.775,152.775,152.775,1
20150801|2014-10-28 12:00,28,152.775,152.925,152.775,152.925,5
20150801|2014-10-28 12:30,28,153,153.075,152.975,153.05,18
20150801|2014-10-28 13:00,28,153.075,153.15,153.075,153.1,13
20150801|2014-10-28 13:30,28,153.05,153.05,153.05,153.05,1
20150801|2014-10-28 14:00,28,153.05,153.05,153.05,153.05,3
20150801|2014-10-29 08:00,29,152.975,153.05,152.725,152.725,21
20150801|2014-10-29 08:30,29,152.8,152.8,152.625,152.725,7
20150801|2014-10-29 09:00,29,152.575,152.925,152.575,152.675,14
20150801|2014-10-29 09:30,29,153,153.15,153,153,4
20150801|2014-10-29 10:00,29,153.175,153.4,153.075,153.075,15
20150801|2014-10-29 10:30,29,153.225,153.225,152.925,152.925,15
20150801|2014-10-29 11:00,29,152.75,152.85,152.65,152.75,22
20150801|2014-10-29 11:30,29,152.8,152.8,152.6,152.6,16
20150801|2014-10-29 12:00,29,152.475,152.5,151.975,152.5,17
20150801|2014-10-29 12:30,29,152.4,152.65,152.4,152.575,14
20150801|2014-10-29 13:00,29,152.525,152.525,152.325,152.325,2
20150801|2014-10-29 15:00,29,152.525,152.525,152.525,152.525,1
20150801|2014-10-29 15:30,29,152.4,152.4,152.375,152.375,3
20150801|2014-10-30 08:00,30,152.7,152.7,152.7,152.7,2
20150801|2014-10-30 08:30,30,152.7,152.8,152.675,152.7,13
20150801|2014-10-30 09:00,30,152.7,153.4,152.65,153.4,26
20150801|2014-10-30 09:30,30,153.35,153.5,153.35,153.5,9
20150801|2014-10-30 10:00,30,153.125,153.2,153.025,153.2,16
20150801|2014-10-30 10:30,30,153,153.05,152.55,152.55,30
20150801|2014-10-30 11:00,30,152.525,152.825,152.525,152.725,57
20150801|2014-10-30 11:30,30,152.65,152.85,152.4,152.7,136
20150801|2014-10-30 12:00,30,152.75,153.05,152.725,153.05,70
20150801|2014-10-30 12:30,30,153.05,153.375,152.975,152.975,54
20150801|2014-10-30 13:00,30,153.2,153.2,153.025,153.15,23
20150801|2014-10-30 13:30,30,153.325,153.325,153.325,153.325,2
20150801|2014-10-30 15:00,30,153.1,153.1,153.05,153.05,6
20150801|2014-10-31 08:00,31,153.1,153.2,152.775,152.925,17
20150801|2014-10-31 08:30,31,153.25,153.25,153.225,153.25,21
20150801|2014-10-31 09:00,31,153.3,153.425,153,153.275,23
20150801|2014-10-31 09:30,31,153.35,153.35,152.575,152.625,10
20150801|2014-10-31 10:00,31,152.975,153,152.65,152.925,15
20150801|2014-10-31 10:30,31,152.65,152.675,152.4,152.5,62
20150801|2014-10-31 11:00,31,152.5,152.575,152.375,152.4,44
20150801|2014-10-31 11:30,31,152.35,152.625,152.35,152.55,55
20150801|2014-10-31 12:00,31,152.55,153,152.5,153,39
20150801|2014-10-31 12:30,31,152.625,152.975,152.5,152.875,100
20150801|2014-10-31 13:00,31,152.975,153.1,152.875,152.975,71
20150801|2014-10-31 13:30,31,153.1,153.125,153.1,153.125,3
20150801|2014-11-03 09:00,3,153,153.2,152.875,153.125,69
20150801|2014-11-03 09:30,3,153.1,153.525,153.1,153.525,18
20150801|2014-11-03 10:00,3,153.375,153.375,153.2,153.225,18
20150801|2014-11-03 10:30,3,153.2,153.275,153.075,153.125,54
20150801|2014-11-03 11:00,3,153.075,153.4,153.075,153.4,14
20150801|2014-11-03 11:30,3,153.15,153.425,153.15,153.4,7
20150801|2014-11-03 12:00,3,153.45,154.125,153.425,154.075,45
20150801|2014-11-03 12:30,3,154.05,154.35,153.975,154,111
20150801|2014-11-03 13:00,3,154.05,154.05,153.625,153.65,92
20150801|2014-11-03 13:30,3,153.675,153.75,153.6,153.6,17
20150801|2014-11-03 14:30,3,153.675,153.675,153.675,153.675,2
20150801|2014-11-03 15:00,3,153.7,153.7,153.7,153.7,3
20150801|2014-11-03 15:30,3,153.675,153.675,153.675,153.675,2
20150801|2014-11-04 08:00,4,153.7,153.8,153.55,153.55,37
20150801|2014-11-04 08:30,4,153.675,153.725,153.55,153.725,26
20150801|2014-11-04 09:00,4,153.625,153.625,153.55,153.55,11
20150801|2014-11-04 09:30,4,153.6,153.75,153.55,153.675,12
20150801|2014-11-04 10:00,4,153.975,154.025,153.925,153.925,7
20150801|2014-11-04 10:30,4,153.65,153.65,153.575,153.625,18
20150801|2014-11-04 11:00,4,153.65,153.725,153.55,153.575,18
20150801|2014-11-04 12:00,4,153.65,153.65,153.6,153.6,9
20150801|2014-11-04 12:30,4,153.6,154.125,153.55,154.125,72
20150801|2014-11-04 13:00,4,154.175,154.225,154.15,154.175,22
20150801|2014-11-04 13:30,4,154.125,154.125,153.85,153.85,12
20150801|2014-11-04 14:00,4,153.625,153.625,153.625,153.625,2
20150801|2014-11-04 14:30,4,153.75,153.75,153.7,153.7,7
20150801|2014-11-05 08:00,5,154.075,154.075,153.85,153.85,21
20150801|2014-11-05 08:30,5,153.775,153.775,153.775,153.775,1
20150801|2014-11-05 09:00,5,153.775,153.85,153.725,153.775,40
20150801|2014-11-05 09:30,5,153.825,153.925,153.75,153.925,38
20150801|2014-11-05 10:00,5,153.875,154.375,153.8,154.225,30
20150801|2014-11-05 10:30,5,154.275,154.275,153.925,153.975,11
20150801|2014-11-05 11:00,5,154.05,154.125,153.75,153.75,46
20150801|2014-11-05 11:30,5,153.75,153.85,153.75,153.85,6
20150801|2014-11-05 12:00,5,153.825,153.825,153.4,153.4,34
20150801|2014-11-05 12:30,5,153.425,153.5,152.775,153.175,210
20150801|2014-11-05 13:00,5,153.25,153.275,153.15,153.25,25
20150801|2014-11-05 14:30,5,153.275,153.275,153.275,153.275,1
20150801|2014-11-05 15:00,5,153.225,153.3,153.225,153.3,2
20150801|2014-11-05 15:30,5,153.275,153.275,153.275,153.275,2
20150801|2014-11-06 08:00,6,153.35,153.35,153.35,153.35,10
20150801|2014-11-06 08:30,6,153.475,153.575,153.475,153.575,3
20150801|2014-11-06 09:00,6,153.5,153.775,153.5,153.7,32
20150801|2014-11-06 09:30,6,153.8,153.8,153.75,153.75,2
20150801|2014-11-06 10:00,6,153.75,153.75,153.575,153.7,7
20150801|2014-11-06 10:30,6,153.925,153.95,153.925,153.925,4
20150801|2014-11-06 11:00,6,153.875,153.975,153.75,153.75,12
20150801|2014-11-06 11:30,6,153.725,153.725,153.725,153.725,2
20150801|2014-11-06 12:00,6,153.875,153.875,153.65,153.65,8
20150801|2014-11-06 12:30,6,153.875,154.025,153.8,153.825,33
20150801|2014-11-06 13:00,6,153.975,154,153.875,153.9,20
20150801|2014-11-06 14:00,6,154,154,153.9,153.9,2
20150801|2014-11-06 14:30,6,153.9,153.9,153.9,153.9,3
20150801|2014-11-07 08:00,7,153.875,153.95,153.75,153.95,24
20150801|2014-11-07 08:30,7,153.95,154.05,153.95,154.025,21
20150801|2014-11-07 09:00,7,154.025,154.15,153.875,154.05,16
20150801|2014-11-07 09:30,7,154.025,154.025,153.925,153.925,19
20150801|2014-11-07 10:00,7,153.95,154.05,153.6,153.825,33
20150801|2014-11-07 10:30,7,153.65,153.65,153.6,153.625,5
20150801|2014-11-07 11:00,7,153.6,154.025,153.6,154.025,21
20150801|2014-11-07 11:30,7,153.925,153.925,153.575,153.925,23
20150801|2014-11-07 12:00,7,154,154.375,153.775,154.025,28
20150801|2014-11-07 12:30,7,154.325,154.475,154.275,154.275,77
20150801|2014-11-07 13:00,7,154.3,154.4,154.175,154.175,30
20150801|2014-11-07 13:30,7,154.15,154.15,153.9,153.9,26
20150801|2014-11-10 09:00,10,154.45,154.675,154.125,154.65,144
20150801|2014-11-10 09:30,10,154.625,154.825,154.375,154.6,52
20150801|2014-11-10 10:00,10,154.5,154.675,154.4,154.5,13
20150801|2014-11-10 10:30,10,154.375,154.425,154.35,154.4,20
20150801|2014-11-10 11:00,10,154.4,154.65,154.4,154.575,22
20150801|2014-11-10 11:30,10,154.35,154.35,154.15,154.15,36
20150801|2014-11-10 12:00,10,154.05,154.05,154,154.025,23
20150801|2014-11-10 12:30,10,154.175,154.3,154.05,154.125,18
20150801|2014-11-10 13:00,10,154.075,154.175,153.975,153.975,38
20150801|2014-11-10 13:30,10,154,154,153.975,153.975,3
20150801|2014-11-10 14:00,10,153.925,153.925,153.825,153.825,5
20150801|2014-11-10 15:30,10,153.85,153.85,153.775,153.775,4
20150801|2014-11-11 08:00,11,154,154,153.675,153.85,27
20150801|2014-11-11 08:30,11,153.825,153.85,153.65,153.85,7
20150801|2014-11-11 09:00,11,153.875,154.85,153.875,154.65,50
20150801|2014-11-11 09:30,11,154.65,154.925,154.625,154.675,52
20150801|2014-11-11 10:00,11,154.5,154.725,154.5,154.675,13
20150801|2014-11-11 10:30,11,154.5,154.5,154.1,154.5,12
20150801|2014-11-11 11:00,11,154.525,154.75,154.35,154.575,21
20150801|2014-11-11 11:30,11,154.55,154.55,154.475,154.525,5
20150801|2014-11-11 12:30,11,154.675,155.025,154.65,155,70
20150801|2014-11-11 13:00,11,154.95,155.075,154.9,154.95,119
20150801|2014-11-11 14:00,11,154.9,154.9,154.775,154.775,10
20150801|2014-11-11 15:30,11,154.85,154.925,154.85,154.925,5
20150801|2014-11-12 08:00,12,154.825,154.825,154.45,154.45,25
20150801|2014-11-12 08:30,12,154.625,154.625,154.475,154.625,10
20150801|2014-11-12 09:00,12,154.775,155.15,154.775,155.125,14
20150801|2014-11-12 09:30,12,155.1,155.25,155.1,155.25,17
20150801|2014-11-12 10:00,12,155.15,155.225,155.15,155.2,18
20150801|2014-11-12 10:30,12,155.375,155.675,155.325,155.575,108
20150801|2014-11-12 11:00,12,155.725,155.825,155.55,155.825,28
20150801|2014-11-12 11:30,12,155.75,155.8,155.725,155.775,9
20150801|2014-11-12 12:00,12,155.775,155.775,155.625,155.625,84
20150801|2014-11-12 12:30,12,155.675,155.85,155.675,155.85,26
20150801|2014-11-12 13:00,12,155.975,156,155.9,156,68
20150801|2014-11-12 13:30,12,156,156,155.9,155.9,5
20150801|2014-11-12 14:00,12,155.9,155.9,155.875,155.875,4
20150801|2014-11-12 14:30,12,155.875,155.875,155.875,155.875,2
20150801|2014-11-12 15:00,12,155.875,156,155.8,155.8,14
20150801|2014-11-12 15:30,12,155.875,155.975,155.8,155.975,7
20150801|2014-11-13 08:00,13,155.975,156.15,155.975,156.075,104
20150801|2014-11-13 08:30,13,156.025,156.3,156.025,156.075,51
20150801|2014-11-13 09:00,13,156.275,156.875,156.225,156.525,138
20150801|2014-11-13 09:30,13,156.55,156.975,156.55,156.725,66
20150801|2014-11-13 10:00,13,156.75,156.85,156.6,156.6,106
20150801|2014-11-13 10:30,13,156.6,157,156.575,156.85,367
20150801|2014-11-13 11:00,13,156.85,156.95,156.75,156.9,120
20150801|2014-11-13 11:30,13,156.95,156.95,156.725,156.725,81
20150801|2014-11-13 12:00,13,156.75,156.8,156.475,156.6,156
20150801|2014-11-13 12:30,13,156.725,156.95,156.725,156.95,167
20150801|2014-11-13 13:00,13,156.95,156.975,156.85,156.975,72
20150801|2014-11-13 13:30,13,156.975,156.975,156.65,156.65,20
20150801|2014-11-13 15:00,13,156.725,156.725,156.65,156.65,3
20150801|2014-11-13 15:30,13,156.65,156.65,156.55,156.55,19
20150801|2014-11-14 08:00,14,156.675,156.775,156.675,156.775,13
20150801|2014-11-14 08:30,14,156.7,156.7,156.7,156.7,2
20150801|2014-11-14 09:00,14,156.775,156.95,156.7,156.9,48
20150801|2014-11-14 09:30,14,156.95,157,156.775,156.775,94
20150801|2014-11-14 10:00,14,156.825,156.875,156.625,156.85,66
20150801|2014-11-14 10:30,14,156.725,156.9,156.725,156.875,40
20150801|2014-11-14 11:00,14,156.85,157,156.825,157,35
20150801|2014-11-14 11:30,14,157,157.025,156.95,156.95,93
20150801|2014-11-14 12:00,14,156.975,157.15,156.95,157.1,35
20150801|2014-11-14 12:30,14,157.15,157.55,157.1,157.5,59
20150801|2014-11-14 13:00,14,157.425,157.475,157.15,157.15,23
20150801|2014-11-14 13:30,14,157.175,157.25,157.15,157.25,6
20150801|2014-11-17 09:00,17,157.575,157.825,157.425,157.425,147
20150801|2014-11-17 09:30,17,157.575,157.625,157.1,157.125,184
20150801|2014-11-17 10:00,17,157.15,157.3,157.05,157.275,114
20150801|2014-11-17 10:30,17,157.025,157.175,157.025,157.075,12
20150801|2014-11-17 11:00,17,157.125,157.15,156.95,157,26
20150801|2014-11-17 11:30,17,157,157.15,156.9,157,24
20150801|2014-11-17 12:00,17,157.2,157.3,157.175,157.3,5
20150801|2014-11-17 12:30,17,157.35,157.55,157.25,157.5,33
20150801|2014-11-17 13:00,17,157.525,157.725,157.475,157.725,40
20150801|2014-11-17 13:30,17,157.525,157.525,157.45,157.45,4
20150801|2014-11-17 14:30,17,157.45,157.6,157.45,157.6,2
20150801|2014-11-17 15:00,17,157.675,157.725,157.675,157.725,4
20150801|2014-11-17 15:30,17,157.475,157.475,157.475,157.475,1
20150801|2014-11-18 08:00,18,157.475,157.65,157.25,157.25,38
20150801|2014-11-18 08:30,18,157.2,157.3,157.175,157.3,10
20150801|2014-11-18 09:00,18,157.425,157.55,157.35,157.45,18
20150801|2014-11-18 09:30,18,157.55,157.55,157.1,157.25,72
20150801|2014-11-18 10:00,18,157.325,157.375,157.2,157.3,63
20150801|2014-11-18 10:30,18,157.2,157.225,156.95,157.15,22
20150801|2014-11-18 11:00,18,157.075,157.2,157.025,157.2,9
20150801|2014-11-18 11:30,18,157.175,157.425,157.125,157.2,50
20150801|2014-11-18 12:00,18,157.25,157.4,157.25,157.4,4
20150801|2014-11-18 12:30,18,157.325,157.625,157.3,157.625,58
20150801|2014-11-18 13:00,18,157.625,157.7,157.575,157.7,35
20150801|2014-11-18 13:30,18,157.6,157.675,157.6,157.675,2
20150801|2014-11-18 14:00,18,157.575,157.575,157.575,157.575,1
20150801|2014-11-18 15:00,18,157.575,157.6,157.575,157.6,3
20150801|2014-11-19 08:00,19,157.575,157.575,157.1,157.1,46
20150801|2014-11-19 08:30,19,157.275,157.275,157.05,157.175,20
20150801|2014-11-19 09:00,19,157.25,157.4,157.05,157.225,97
20150801|2014-11-19 09:30,19,157.175,157.175,156.825,157.075,51
20150801|2014-11-19 10:00,19,157.05,157.2,156.85,157.2,32
20150801|2014-11-19 10:30,19,157.3,157.325,157.175,157.3,19
20150801|2014-11-19 11:00,19,157.3,157.475,157.25,157.25,25
20150801|2014-11-19 11:30,19,157.25,157.25,157.15,157.15,14
20150801|2014-11-19 12:00,19,157.225,157.425,157.225,157.425,14
20150801|2014-11-19 12:30,19,157.45,157.55,157.2,157.425,52
20150801|2014-11-19 13:00,19,157.525,157.725,157.5,157.65,12
20150801|2014-11-19 13:30,19,157.775,157.775,157.675,157.675,10
20150801|2014-11-19 15:00,19,157.5,157.525,157.5,157.525,2
20150801|2014-11-19 15:30,19,157.65,157.65,157.65,157.65,8
20150801|2014-11-20 08:00,20,157.675,157.675,157.075,157.175,28
20150801|2014-11-20 08:30,20,156.85,157.175,156.75,157.175,60
20150801|2014-11-20 09:00,20,157.075,157.425,156.975,157.425,89
20150801|2014-11-20 09:30,20,157.35,157.5,157.35,157.375,72
20150801|2014-11-20 10:00,20,157.3,157.425,157.025,157.425,98
20150801|2014-11-20 10:30,20,157.425,157.85,157.425,157.825,93
20150801|2014-11-20 11:00,20,157.9,157.9,157.675,157.85,47
20150801|2014-11-20 11:30,20,157.85,158,157.85,158,34
20150801|2014-11-20 12:00,20,158,158.05,157.9,157.95,27
20150801|2014-11-20 12:30,20,157.9,158.05,157.85,157.975,91
20150801|2014-11-20 13:00,20,158,158.25,157.95,158.05,51
20150801|2014-11-20 13:30,20,157.9,157.9,157.9,157.9,1
20150801|2014-11-20 15:00,20,157.925,157.925,157.925,157.925,1
20150801|2014-11-20 15:30,20,157.825,157.85,157.825,157.85,3
20150801|2014-11-21 08:00,21,158,158.275,157.775,158.275,51
20150801|2014-11-21 08:30,21,158.175,158.275,158.175,158.175,72
20150801|2014-11-21 09:00,21,158.175,158.4,158.175,158.225,60
20150801|2014-11-21 09:30,21,158.25,158.425,158.25,158.375,12
20150801|2014-11-21 10:00,21,158.325,158.6,158.3,158.575,59
20150801|2014-11-21 10:30,21,158.575,159.075,158.525,158.925,95
20150801|2014-11-21 11:00,21,159.05,159.175,158.7,158.75,92
20150801|2014-11-21 11:30,21,158.75,158.825,158.55,158.775,54
20150801|2014-11-21 12:00,21,158.9,159.075,158.85,159,115
20150801|2014-11-21 12:30,21,158.8,159,158.8,158.975,66
20150801|2014-11-21 13:00,21,159,159.2,158.8,158.8,78
20150801|2014-11-21 13:30,21,158.9,158.975,158.8,158.95,10
20150801|2014-11-24 09:00,24,158.525,158.775,158.425,158.75,61
20150801|2014-11-24 09:30,24,158.7,158.75,158.6,158.625,84
20150801|2014-11-24 10:00,24,158.75,158.8,158.55,158.775,35
20150801|2014-11-24 10:30,24,158.725,158.775,158.25,158.25,101
20150801|2014-11-24 11:00,24,158.325,158.5,157.9,157.9,54
20150801|2014-11-24 11:30,24,157.85,157.925,157.625,157.85,55
20150801|2014-11-24 12:00,24,157.625,157.625,156.8,156.875,15
20150801|2014-11-24 12:30,24,156.8,158.075,156.8,158.075,120
20150801|2014-11-24 13:00,24,158.075,158.1,157.45,157.45,133
20150801|2014-11-24 13:30,24,157.325,157.525,157.2,157.525,20
20150801|2014-11-24 14:00,24,157.325,157.325,156.975,156.975,36
20150801|2014-11-24 14:30,24,157.15,157.15,157.15,157.15,1
20150801|2014-11-24 15:30,24,157.4,157.4,157.4,157.4,2
20150801|2014-11-25 08:00,25,157.525,157.575,156.975,156.975,48
20150801|2014-11-25 08:30,25,156.9,157.025,156.6,156.6,166
20150801|2014-11-25 09:00,25,156.675,157,156.625,157,66
20150801|2014-11-25 09:30,25,157,157.15,156.875,156.875,75
20150801|2014-11-25 10:00,25,156.9,157.075,156.8,156.925,92
20150801|2014-11-25 10:30,25,156.975,157.175,156.925,157.1,24
20150801|2014-11-25 11:00,25,157.125,157.225,157.1,157.2,29
20150801|2014-11-25 11:30,25,157.2,157.475,157.2,157.425,24
20150801|2014-11-25 12:00,25,157.475,157.775,157.4,157.675,57
20150801|2014-11-25 12:30,25,157.675,157.875,157.275,157.5,105
20150801|2014-11-25 13:00,25,157.55,157.8,157.55,157.75,91
20150801|2014-11-25 13:30,25,157.75,157.75,157.725,157.725,18
20150801|2014-11-25 14:00,25,157.725,157.8,157.725,157.725,9
20150801|2014-11-25 14:30,25,157.725,157.75,157.7,157.75,28
20150801|2014-11-25 15:30,25,157.7,157.775,157.65,157.7,8
20150801|2014-11-26 08:00,26,157.675,157.675,157.5,157.625,12
20150801|2014-11-26 08:30,26,157.675,157.675,157.4,157.4,19
20150801|2014-11-26 09:00,26,157.275,157.85,157.275,157.425,42
20150801|2014-11-26 09:30,26,157.45,158.15,157.45,157.975,59
20150801|2014-11-26 10:00,26,158,158,157.575,157.575,23
20150801|2014-11-26 10:30,26,157.65,157.85,157.6,157.85,7
20150801|2014-11-26 11:00,26,157.825,157.825,157.2,157.45,53
20150801|2014-11-26 11:30,26,157.35,157.35,156.75,157.15,183
20150801|2014-11-26 12:00,26,157.125,157.3,157.075,157.175,52
20150801|2014-11-26 12:30,26,157.125,157.3,157,157.075,165
20150801|2014-11-26 13:00,26,157.075,157.075,156.75,156.8,60
20150801|2014-11-26 13:30,26,156.8,156.825,156.675,156.825,23
20150801|2014-11-26 14:30,26,156.825,156.825,156.775,156.775,5
20150801|2014-11-26 15:00,26,156.75,156.825,156.75,156.825,3
20150801|2014-11-28 08:00,28,156.95,157,156.6,156.9,58
20150801|2014-11-28 08:30,28,156.925,157.475,156.825,157.225,111
20150801|2014-11-28 09:00,28,157.275,157.625,157.15,157.575,39
20150801|2014-11-28 09:30,28,157.6,157.95,157.575,157.95,46
20150801|2014-11-28 10:00,28,157.8,157.95,157.8,157.875,47
20150801|2014-11-28 10:30,28,158,158.15,157.875,158.15,41
20150801|2014-11-28 11:00,28,158.15,158.15,158,158.125,146
20150801|2014-11-28 11:30,28,158.15,158.5,158.05,158.4,314
20150801|2014-11-28 12:00,28,158.35,158.5,158.35,158.475,28
20150801|2014-12-01 09:00,1,158.3,158.625,157.925,157.925,179
20150801|2014-12-01 09:30,1,157.95,158,157.55,157.8,72
20150801|2014-12-01 10:00,1,157.675,157.8,157.275,157.35,54
20150801|2014-12-01 10:30,1,157.4,157.825,157.4,157.625,23
20150801|2014-12-01 11:00,1,157.7,157.7,157.375,157.375,27
20150801|2014-12-01 11:30,1,157.45,157.45,157.175,157.375,77
20150801|2014-12-01 12:00,1,157.375,158.6,157.375,158.5,67
20150801|2014-12-01 12:30,1,158.525,159.15,158.325,159.125,195
20150801|2014-12-01 13:00,1,159.05,159.05,158.925,159.025,49
20150801|2014-12-01 13:30,1,159,159,158.9,158.9,30
20150801|2014-12-01 14:00,1,158.8,158.8,158.8,158.8,1
20150801|2014-12-01 14:30,1,158.825,158.875,158.825,158.825,12
20150801|2014-12-01 15:00,1,158.875,158.875,158.85,158.85,20
20150801|2014-12-01 15:30,1,158.875,158.875,158.875,158.875,3
20150801|2014-12-02 08:00,2,158.975,159.4,158.975,159.075,87
20150801|2014-12-02 08:30,2,159.075,159.225,158.825,158.875,20
20150801|2014-12-02 09:00,2,158.95,158.95,158.325,158.4,81
20150801|2014-12-02 09:30,2,158.375,158.55,158.35,158.45,123
20150801|2014-12-02 10:00,2,158.4,158.4,158.125,158.15,70
20150801|2014-12-02 10:30,2,158.175,158.35,158.05,158.05,67
20150801|2014-12-02 11:00,2,158.05,158.1,157.55,157.85,186
20150801|2014-12-02 11:30,2,157.825,157.825,157.45,157.6,83
20150801|2014-12-02 12:00,2,157.625,158.4,157.6,158.4,76
20150801|2014-12-02 12:30,2,158.35,158.75,158.325,158.7,126
20150801|2014-12-02 13:00,2,158.55,158.65,158.25,158.25,70
20150801|2014-12-02 13:30,2,158.25,158.375,158.25,158.375,6
20150801|2014-12-02 14:00,2,158.225,158.225,158.075,158.075,6
20150801|2014-12-02 14:30,2,158.175,158.2,158.1,158.1,6
20150801|2014-12-02 15:00,2,158.1,158.125,158.025,158.025,9
20150801|2014-12-02 15:30,2,158.025,158.025,157.825,157.975,10
20150801|2014-12-03 08:00,3,158.075,158.175,157.325,157.35,48
20150801|2014-12-03 08:30,3,157.325,157.95,157.25,157.95,76
20150801|2014-12-03 09:00,3,157.7,157.7,157.05,157.05,180
20150801|2014-12-03 09:30,3,157.125,157.2,156.85,156.85,49
20150801|2014-12-03 10:00,3,156.8,156.825,156.575,156.675,156
20150801|2014-12-03 10:30,3,156.75,157.25,156.7,156.825,109
20150801|2014-12-03 11:00,3,156.875,157.15,156.825,156.9,69
20150801|2014-12-03 11:30,3,156.925,157.025,156.6,156.675,64
20150801|2014-12-03 12:00,3,156.725,156.85,156.6,156.85,25
20150801|2014-12-03 12:30,3,156.825,157.825,156.825,157.8,80
20150801|2014-12-03 13:00,3,157.75,157.775,157.625,157.7,25
20150801|2014-12-03 13:30,3,157.625,157.65,157.625,157.65,5
20150801|2014-12-03 14:00,3,157.575,157.575,157.575,157.575,3
20150801|2014-12-03 14:30,3,157.575,157.575,157.525,157.525,8
20150801|2014-12-03 15:00,3,157.675,157.7,157.475,157.475,8
20150801|2014-12-04 08:00,4,157.325,158,157.325,157.725,52
20150801|2014-12-04 08:30,4,157.825,157.9,157.35,157.475,39
20150801|2014-12-04 09:00,4,157.475,157.475,156.925,157.4,109
20150801|2014-12-04 09:30,4,157.325,157.55,157.225,157.45,52
20150801|2014-12-04 10:00,4,157.325,157.4,157.25,157.275,15
20150801|2014-12-04 10:30,4,157.3,157.7,157.3,157.525,42
20150801|2014-12-04 11:00,4,157.575,157.65,157.375,157.45,30
20150801|2014-12-04 11:30,4,157.5,157.5,157.175,157.275,34
20150801|2014-12-04 12:00,4,157.225,157.4,157.225,157.25,5
20150801|2014-12-04 12:30,4,157.275,157.275,157.125,157.25,18
20150801|2014-12-04 13:00,4,157.175,157.25,157.1,157.1,36
20150801|2014-12-04 13:30,4,157.275,157.275,157.275,157.275,2
20150801|2014-12-04 14:30,4,157.2,157.2,157.2,157.2,3
20150801|2014-12-04 15:00,4,157.25,157.25,157.15,157.15,3
20150801|2014-12-04 15:30,4,157.15,157.15,157.125,157.125,4
20150801|2014-12-05 08:00,5,157.2,157.375,157,157,38
20150801|2014-12-05 08:30,5,157.125,157.375,157.125,157.375,33
20150801|2014-12-05 09:00,5,157.425,157.425,157.05,157.075,35
20150801|2014-12-05 09:30,5,157.075,157.15,156.8,156.825,69
20150801|2014-12-05 10:00,5,156.825,156.9,156.475,156.825,110
20150801|2014-12-05 10:30,5,156.875,156.9,156.725,156.825,42
20150801|2014-12-05 11:00,5,156.6,156.65,156.4,156.4,72
20150801|2014-12-05 11:30,5,156.5,156.625,156.375,156.425,32
20150801|2014-12-05 12:00,5,156.45,156.45,156.275,156.275,31
20150801|2014-12-05 12:30,5,156.225,156.3,156,156.2,146
20150801|2014-12-05 13:00,5,156.275,156.275,155.55,155.7,221
20150801|2014-12-05 13:30,5,155.75,155.775,155.65,155.65,13
20150801|2014-12-08 09:00,8,156.2,156.2,154.775,155.35,180
20150801|2014-12-08 09:30,8,155.4,155.45,155.1,155.15,59
20150801|2014-12-08 10:00,8,155.05,155.05,154.8,154.8,41
20150801|2014-12-08 10:30,8,154.775,154.825,154.6,154.6,28
20150801|2014-12-08 11:00,8,154.6,154.6,153.875,153.875,63
20150801|2014-12-08 11:30,8,154.075,154.175,153.825,154.05,45
20150801|2014-12-08 12:00,8,153.9,153.9,153.225,153.225,38
20150801|2014-12-08 12:30,8,153.3,153.4,153.225,153.225,6
20150801|2014-12-08 13:00,8,153.25,153.625,153.225,153.625,121
20150801|2014-12-08 13:30,8,153.525,153.8,153.525,153.8,4
20150801|2014-12-08 14:00,8,153.6,153.85,153.6,153.7,20
20150801|2014-12-08 14:30,8,153.5,153.5,153.4,153.4,2
20150801|2014-12-08 15:00,8,153.35,153.375,153.3,153.375,4
20150801|2014-12-08 15:30,8,153.3,153.3,153.3,153.3,1
20150801|2014-12-09 08:00,9,153.5,153.65,153.225,153.225,98
20150801|2014-12-09 08:30,9,153.225,153.375,152.9,153.125,73
20150801|2014-12-09 09:00,9,153.2,153.925,153.15,153.9,151
20150801|2014-12-09 09:30,9,153.9,153.95,153.6,153.625,80
20150801|2014-12-09 10:00,9,153.65,154.025,153.1,153.425,141
20150801|2014-12-09 10:30,9,153.525,153.525,152.825,153.525,43
20150801|2014-12-09 11:00,9,153.7,153.95,153.55,153.6,61
20150801|2014-12-09 11:30,9,153.575,153.625,153.3,153.3,99
20150801|2014-12-09 12:00,9,153.4,153.475,153.325,153.4,16
20150801|2014-12-09 12:30,9,153.325,153.8,153.325,153.45,89
20150801|2014-12-09 13:00,9,153.5,153.65,153.45,153.625,62
20150801|2014-12-09 13:30,9,153.625,153.75,153.625,153.75,5
20150801|2014-12-09 14:30,9,153.6,153.625,153.425,153.45,8
20150801|2014-12-10 08:00,10,153.6,153.65,153.05,153.05,58
20150801|2014-12-10 08:30,10,153.175,153.25,152.65,152.725,45
20150801|2014-12-10 09:00,10,152.65,152.65,151.775,152,124
20150801|2014-12-10 09:30,10,152.05,152.675,151.925,152.375,145
20150801|2014-12-10 10:00,10,152.425,152.9,152.425,152.65,50
20150801|2014-12-10 10:30,10,152.7,152.775,152.6,152.775,29
20150801|2014-12-10 11:00,10,152.7,152.9,152.625,152.75,53
20150801|2014-12-10 11:30,10,152.725,153.125,152.725,153,42
20150801|2014-12-10 12:00,10,152.95,153.025,152.925,153.025,15
20150801|2014-12-10 12:30,10,153,153.1,152.925,153.025,45
20150801|2014-12-10 13:00,10,153.05,153.1,152.825,152.85,74
20150801|2014-12-10 13:30,10,152.825,152.975,152.825,152.975,10
20150801|2014-12-10 14:00,10,152.9,153,152.775,153,31
20150801|2014-12-10 14:30,10,153,153.05,152.925,153.05,32
20150801|2014-12-10 15:00,10,152.95,152.95,152.9,152.925,3
20150801|2014-12-10 15:30,10,152.9,152.9,152.8,152.8,2
20150801|2014-12-11 08:00,11,152.9,153.025,152.575,152.75,174
20150801|2014-12-11 08:30,11,152.75,152.9,152.5,152.675,131
20150801|2014-12-11 09:00,11,152.7,152.825,152.65,152.775,66
20150801|2014-12-11 09:30,11,152.75,152.75,151.9,151.95,76
20150801|2014-12-11 10:00,11,151.925,152.15,151.675,152.1,85
20150801|2014-12-11 10:30,11,152.125,152.25,151.825,152.2,96
20150801|2014-12-11 11:00,11,152.15,152.925,152.15,152.75,101
20150801|2014-12-11 11:30,11,152.75,152.75,152.225,152.225,49
20150801|2014-12-11 12:00,11,152.175,152.375,152.1,152.1,48
20150801|2014-12-11 12:30,11,152.05,152.15,151.925,152.1,53
20150801|2014-12-11 13:00,11,152.125,152.2,152.025,152.175,50
20150801|2014-12-11 13:30,11,152.2,152.25,152.2,152.25,15
20150801|2014-12-11 14:00,11,152.225,152.225,152.125,152.125,13
20150801|2014-12-11 14:30,11,152.125,152.125,152.1,152.1,10
20150801|2014-12-11 15:00,11,152.075,152.075,152.075,152.075,1
20150801|2014-12-11 15:30,11,152.1,152.1,152.1,152.1,4
20150801|2014-12-12 08:00,12,151.925,151.95,150.175,150.9,46
20150801|2014-12-12 08:30,12,150.55,151.1,150.45,151,58
20150801|2014-12-12 09:00,12,151.15,152.175,151.15,152.175,359
20150801|2014-12-12 09:30,12,152.1,152.325,151.875,152.175,101
20150801|2014-12-12 10:00,12,152.225,152.225,151.9,151.9,81
20150801|2014-12-12 10:30,12,151.95,152.025,151.55,151.65,51
20150801|2014-12-12 11:00,12,151.55,151.65,151.25,151.55,63
20150801|2014-12-12 11:30,12,151.5,151.575,151.175,151.3,23
20150801|2014-12-12 12:00,12,151.3,151.3,150.975,151,81
20150801|2014-12-12 12:30,12,151,151.05,150.7,150.95,93
20150801|2014-12-12 13:00,12,150.875,150.925,150.7,150.775,27
20150801|2014-12-12 13:30,12,150.625,150.625,150.525,150.575,14
20150801|2014-12-15 09:00,15,150.65,150.775,150.125,150.2,271
20150801|2014-12-15 09:30,15,150.25,150.25,149.95,150,136
20150801|2014-12-15 10:00,15,149.95,149.95,149.225,149.35,126
20150801|2014-12-15 10:30,15,149.425,149.425,148.775,149.175,374
20150801|2014-12-15 11:00,15,149.2,149.4,148.925,148.925,50
20150801|2014-12-15 11:30,15,148.875,149.25,148.875,149.125,35
20150801|2014-12-15 12:00,15,149.125,149.725,149.025,149.4,36
20150801|2014-12-15 12:30,15,149.475,149.475,149.175,149.225,59
20150801|2014-12-15 13:00,15,149.25,149.35,148.75,148.75,58
20150801|2014-12-15 13:30,15,148.825,148.9,148.65,148.725,58
20150801|2014-12-15 14:00,15,148.775,148.85,148.725,148.85,19
20150801|2014-12-15 14:30,15,148.575,148.575,148.5,148.5,12
20150801|2014-12-15 15:00,15,148.5,148.5,148.325,148.325,26
20150801|2014-12-15 15:30,15,148.375,148.375,148.05,148.05,11
20150801|2014-12-16 08:00,16,148.125,148.325,148,148,196
20150801|2014-12-16 08:30,16,148.025,148.025,146.7,146.7,192
20150801|2014-12-16 09:00,16,146.675,146.675,146.125,146.175,200
20150801|2014-12-16 09:30,16,146.25,146.275,146.125,146.175,390
20150801|2014-12-16 10:00,16,146.175,146.225,146.125,146.125,115
20150801|2014-12-16 10:30,16,146.125,146.275,146.125,146.15,118
20150801|2014-12-16 11:00,16,146.2,146.3,146.125,146.175,104
20150801|2014-12-16 11:30,16,146.25,146.375,146.225,146.375,24
20150801|2014-12-16 12:00,16,146.35,146.35,146.125,146.15,77
20150801|2014-12-16 12:30,16,146.125,146.125,146.125,146.125,40
20150801|2014-12-16 13:00,16,146.125,146.125,146.125,146.125,5
20150801|2014-12-16 13:30,16,146.125,146.125,146.125,146.125,4
20150801|2014-12-16 14:00,16,146.125,146.125,146.125,146.125,1
20150801|2014-12-16 15:00,16,146.125,146.125,146.125,146.125,2
20150801|2014-12-16 15:30,16,146.125,146.125,146.125,146.125,6
20150801|2014-12-17 08:00,17,144.1,145.825,143.125,143.125,447
20150801|2014-12-17 08:30,17,143.125,143.225,143.125,143.225,179
20150801|2014-12-17 09:00,17,143.125,143.15,143.125,143.125,97
20150801|2014-12-17 09:30,17,143.125,143.125,143.125,143.125,11
20150801|2014-12-17 10:00,17,143.125,144.875,143.125,144.675,555
20150801|2014-12-17 10:30,17,144.75,145.725,144.5,145.65,563
20150801|2014-12-17 11:00,17,145.95,149.125,145.9,147.65,940
20150801|2014-12-17 11:30,17,147.7,148.625,146.9,146.9,344
20150801|2014-12-17 12:00,17,146.8,147.075,146.3,146.675,122
20150801|2014-12-17 12:30,17,146.625,146.8,145.2,145.95,199
20150801|2014-12-17 13:00,17,145.725,145.8,145.2,145.45,168
20150801|2014-12-17 13:30,17,145.5,145.5,145.35,145.475,16
20150801|2014-12-17 14:30,17,145.3,145.3,145.3,145.3,2
20150801|2014-12-17 15:00,17,145.425,145.425,145.25,145.25,9
20150801|2014-12-17 15:30,17,145.25,145.65,145.25,145.6,16
20150801|2014-12-18 08:00,18,145.55,147.55,145.55,146.175,401
20150801|2014-12-18 08:30,18,146.3,147.95,146.15,147.8,417
20150801|2014-12-18 09:00,18,147.8,147.925,146.675,146.675,258
20150801|2014-12-18 09:30,18,146.7,146.8,146.1,146.35,219
20150801|2014-12-18 10:00,18,146.4,146.4,145.75,146.125,167
20150801|2014-12-18 10:30,18,146.275,147,146.05,146.875,56
20150801|2014-12-18 11:00,18,147.125,147.675,147.075,147.6,80
20150801|2014-12-18 11:30,18,147.35,147.6,147.325,147.325,29
20150801|2014-12-18 12:00,18,147.525,147.95,147.375,147.825,57
20150801|2014-12-18 12:30,18,147.825,148.275,147.7,148.25,167
20150801|2014-12-18 13:00,18,148.275,148.275,148.275,148.275,30
20150801|2014-12-19 08:00,19,148.525,150.225,148.525,149.825,190
20150801|2014-12-19 08:30,19,149.8,150.05,149.3,149.625,92
20150801|2014-12-19 09:00,19,149.625,149.725,149.2,149.55,95
20150801|2014-12-19 09:30,19,149.675,150.125,149.65,150.025,67
20150801|2014-12-19 10:00,19,149.975,150,149.75,149.975,67
20150801|2014-12-19 10:30,19,149.975,150.125,149.9,150.025,16
20150801|2014-12-19 11:00,19,150.125,150.15,149.8,149.8,92
20150801|2014-12-19 11:30,19,149.775,149.775,149.55,149.6,54
20150801|2014-12-19 12:00,19,149.65,149.65,149.275,149.45,108
20150801|2014-12-19 12:30,19,149.45,150.8,149.45,150.775,140
20150801|2014-12-19 13:00,19,150.825,151.05,150.7,150.75,64
20150801|2014-12-19 13:30,19,151,151,150.625,151,12
20150801|2014-12-22 09:00,22,150.8,151.675,150.775,151.375,137
20150801|2014-12-22 09:30,22,151.4,151.65,151.3,151.3,72
20150801|2014-12-22 10:00,22,151.35,151.375,150.95,151.025,37
20150801|2014-12-22 10:30,22,150.9,151.175,150.675,151.175,138
20150801|2014-12-22 11:00,22,151,151.15,150.775,150.975,53
20150801|2014-12-22 11:30,22,151.025,151.2,151.025,151.025,13
20150801|2014-12-22 12:00,22,151,151.3,150.95,151.3,27
20150801|2014-12-22 12:30,22,151.125,151.45,151.125,151.375,57
20150801|2014-12-22 13:00,22,151.325,151.325,151.175,151.2,19
20150801|2014-12-22 13:30,22,151.15,151.15,151.15,151.15,2
20150801|2014-12-22 14:00,22,151.1,151.1,151.025,151.025,4
20150801|2014-12-22 14:30,22,151.125,151.15,151.125,151.15,2
20150801|2014-12-22 15:00,22,151.2,151.225,151.2,151.225,18
20150801|2014-12-22 15:30,22,151.15,151.175,151.125,151.175,23
20150801|2014-12-23 08:00,23,151.425,151.6,151.325,151.45,67
20150801|2014-12-23 08:30,23,151.2,151.25,150.8,151.025,94
20150801|2014-12-23 09:00,23,151.075,151.075,150.85,150.95,64
20150801|2014-12-23 09:30,23,150.925,150.975,150.425,150.425,410
20150801|2014-12-23 10:00,23,150.525,150.725,150.175,150.725,423
20150801|2014-12-23 10:30,23,150.6,150.825,150.6,150.825,62
20150801|2014-12-23 11:00,23,150.65,150.85,150.55,150.55,71
20150801|2014-12-23 11:30,23,150.65,150.8,150.375,150.45,68
20150801|2014-12-23 12:00,23,150.325,150.525,150.275,150.4,36
20150801|2014-12-23 12:30,23,150.45,150.625,150.35,150.6,108
20150801|2014-12-23 13:00,23,150.575,150.65,150.475,150.625,47
20150801|2014-12-23 13:30,23,150.575,150.575,150.575,150.575,6
20150801|2014-12-23 14:00,23,150.5,150.5,150.5,150.5,7
20150801|2014-12-23 14:30,23,150.475,150.475,150.475,150.475,1
20150801|2014-12-23 15:30,23,150.4,150.4,150.275,150.325,9
20150801|2014-12-24 08:00,24,150.425,150.425,149.975,149.975,65
20150801|2014-12-24 08:30,24,149.975,149.975,149.425,149.425,53
20150801|2014-12-24 09:00,24,149.475,150.225,149.45,150.225,86
20150801|2014-12-24 09:30,24,150.175,150.225,149.95,150.2,83
20150801|2014-12-24 10:00,24,150.125,150.375,150.075,150.325,45
20150801|2014-12-24 10:30,24,150.2,150.35,150.125,150.25,32
20150801|2014-12-24 11:00,24,150.375,150.475,150.25,150.35,92
20150801|2014-12-24 11:30,24,150.3,150.4,149.7,149.725,103
20150801|2014-12-24 12:00,24,149.9,150.1,149.9,150.1,14
20150801|2014-12-26 08:00,26,150.075,150.5,150,150,30
20150801|2014-12-26 08:30,26,149.925,150.175,149.875,150,44
20150801|2014-12-26 09:00,26,150.15,150.15,149.225,149.225,106
20150801|2014-12-26 09:30,26,149.3,149.375,149.05,149.375,69
20150801|2014-12-26 10:00,26,149.375,149.4,149.2,149.2,18
20150801|2014-12-26 10:30,26,149.3,149.3,149.05,149.1,39
20150801|2014-12-26 11:00,26,149.1,149.1,148.55,148.8,74
20150801|2014-12-26 11:30,26,148.8,149.3,148.725,149.3,51
20150801|2014-12-26 12:00,26,149.325,149.875,149.325,149.775,59
20150801|2014-12-26 12:30,26,149.725,150.475,149.65,150.25,139
20150801|2014-12-26 13:00,26,150.25,150.525,150.25,150.4,24
20150801|2014-12-26 13:30,26,150.65,150.65,150.6,150.6,3
20150801|2014-12-29 09:00,29,150.75,151.575,150.75,151.3,230
20150801|2014-12-29 09:30,29,151.325,152.075,151.2,152.05,271
20150801|2014-12-29 10:00,29,152.05,152.25,151.7,151.7,78
20150801|2014-12-29 10:30,29,151.725,151.95,151.725,151.95,46
20150801|2014-12-29 11:00,29,151.85,152.025,151.825,151.95,27
20150801|2014-12-29 11:30,29,151.875,152.225,151.775,152.225,42
20150801|2014-12-29 12:00,29,152.15,152.15,151.975,151.975,53
20150801|2014-12-29 12:30,29,152.05,152.3,151.925,152.225,181
20150801|2014-12-29 13:00,29,152.15,152.25,151.95,151.95,31
20150801|2014-12-29 13:30,29,151.95,152.1,151.9,151.9,26
20150801|2014-12-29 14:00,29,151.925,151.925,151.925,151.925,2
20150801|2014-12-29 14:30,29,152.2,152.25,152.2,152.225,7
20150801|2014-12-29 15:00,29,152.25,152.3,152.25,152.3,47
20150801|2014-12-30 08:00,30,152.425,153.2,152.35,152.9,137
20150801|2014-12-30 08:30,30,152.9,153.05,152.725,153,69
20150801|2014-12-30 09:00,30,153.05,153.075,152.175,152.325,76
20150801|2014-12-30 09:30,30,152.55,152.65,152.1,152.1,55
20150801|2014-12-30 10:00,30,152.075,152.275,151.675,152.275,84
20150801|2014-12-30 10:30,30,152.1,152.175,152,152.175,21
20150801|2014-12-30 11:00,30,152.075,152.525,151.95,152.525,58
20150801|2014-12-30 11:30,30,152.4,152.6,152.4,152.45,30
20150801|2014-12-30 12:00,30,152.475,152.775,152.475,152.775,7
20150801|2014-12-30 12:30,30,152.875,152.875,152.4,152.775,53
20150801|2014-12-30 13:00,30,152.675,152.725,152.55,152.725,23
20150801|2014-12-30 13:30,30,152.625,152.65,152.625,152.65,2
20150801|2014-12-30 14:00,30,152.75,152.95,152.75,152.9,17
20150801|2014-12-30 14:30,30,152.9,153.05,152.9,153.05,6
20150801|2014-12-30 15:00,30,153.125,153.15,153.1,153.1,9
20150801|2014-12-30 15:30,30,153.1,153.25,153.1,153.25,9
20150801|2014-12-31 08:00,31,153.025,153.375,152.975,153.375,57
20150801|2014-12-31 08:30,31,153.325,153.45,153.2,153.325,37
20150801|2014-12-31 09:00,31,153.325,153.475,152.9,153.275,250
20150801|2014-12-31 09:30,31,153.3,153.325,153.1,153.325,102
20150801|2014-12-31 10:00,31,153.225,153.475,153,153,186
20150801|2014-12-31 10:30,31,153.1,153.2,152.275,152.475,252
20150801|2014-12-31 11:00,31,152.5,152.5,151.15,152.15,133
20150801|2014-12-31 11:30,31,152.275,152.3,151.775,151.975,42
20150801|2014-12-31 12:00,31,151.95,152.75,151.85,152.1,75
20150801|2014-12-31 12:30,31,152.05,152.8,151.7,152.775,116
20150801|2014-12-31 13:00,31,152.825,153.075,152.65,152.975,40
20150801|2014-12-31 13:30,31,152.975,153.275,152.975,153.15,12
20150801|2014-12-31 14:00,31,153.025,153.175,153.025,153.1,7
20150801|2014-12-31 14:30,31,153.15,153.4,153.15,153.325,3
20150801|2014-12-31 15:00,31,153.425,153.425,153.275,153.275,7
20150801|2014-12-31 15:30,31,153.4,153.425,153.4,153.425,6
20150801|2015-01-02 08:00,2,153.6,154.05,153.325,154,133
20150801|2015-01-02 08:30,2,154.025,154.35,154.025,154.35,113
20150801|2015-01-02 09:00,2,154.35,154.825,154.35,154.65,183
20150801|2015-01-02 09:30,2,154.65,154.75,154.35,154.55,302
20150801|2015-01-02 10:00,2,154.625,154.65,154.45,154.5,86
20150801|2015-01-02 10:30,2,154.6,154.725,154.45,154.675,35
20150801|2015-01-02 11:00,2,154.7,154.9,154.6,154.75,45
20150801|2015-01-02 11:30,2,154.8,155.25,154.8,154.95,118
20150801|2015-01-02 12:00,2,154.95,155.125,154.85,154.875,124
20150801|2015-01-02 12:30,2,154.95,155.05,154.75,155,155
20150801|2015-01-02 13:00,2,155.1,155.25,155,155.25,51
20150801|2015-01-02 13:30,2,155.3,155.325,155.275,155.325,9
20150801|2015-01-05 09:00,5,155.5,156.3,155.5,155.975,331
20150801|2015-01-05 09:30,5,156,156.15,155.625,155.95,295
20150801|2015-01-05 10:00,5,155.975,156.15,155.875,156.05,109
20150801|2015-01-05 10:30,5,156,156,155.725,155.875,71
20150801|2015-01-05 11:00,5,155.85,156.1,155.725,155.8,112
20150801|2015-01-05 11:30,5,155.8,155.875,155.225,155.7,237
20150801|2015-01-05 12:00,5,155.775,155.925,155.775,155.875,35
20150801|2015-01-05 12:30,5,155.8,156,155.475,155.825,174
20150801|2015-01-05 13:00,5,155.825,155.825,155.6,155.625,83
20150801|2015-01-05 13:30,5,155.7,155.7,155.6,155.675,8
20150801|2015-01-05 14:00,5,155.6,155.675,155.6,155.675,6
20150801|2015-01-05 14:30,5,155.675,155.675,155.675,155.675,2
20150801|2015-01-05 15:00,5,155.775,155.775,155.775,155.775,1
20150801|2015-01-05 15:30,5,155.75,155.75,155.7,155.7,2
20150801|2015-01-06 08:00,6,155.775,155.95,155.75,155.75,56
20150801|2015-01-06 08:30,6,155.8,155.8,154.85,155,233
20150801|2015-01-06 09:00,6,154.975,155.425,154.675,154.8,197
20150801|2015-01-06 09:30,6,154.85,154.875,154.15,154.15,86
20150801|2015-01-06 10:00,6,154.2,154.2,153.475,153.9,165
20150801|2015-01-06 10:30,6,153.875,154.05,153.875,153.925,196
20150801|2015-01-06 11:00,6,153.9,153.925,153.5,153.9,287
20150801|2015-01-06 11:30,6,154,154.65,154,154.65,285
20150801|2015-01-06 12:00,6,154.7,154.925,154.525,154.775,113
20150801|2015-01-06 12:30,6,154.8,154.9,154.25,154.525,227
20150801|2015-01-06 13:00,6,154.5,154.75,154.45,154.575,62
20150801|2015-01-06 13:30,6,154.55,154.575,154.3,154.575,24
20150801|2015-01-06 14:00,6,154.675,154.675,154.425,154.625,29
20150801|2015-01-06 14:30,6,154.675,154.675,154.525,154.625,11
20150801|2015-01-06 15:00,6,154.725,154.925,154.725,154.925,5
20150801|2015-01-06 15:30,6,154.925,154.925,154.9,154.9,5
20150801|2015-01-07 08:00,7,155,155.075,153.975,154.375,110
20150801|2015-01-07 08:30,7,154.3,154.4,153.6,153.675,119
20150801|2015-01-07 09:00,7,153.525,153.9,152.55,152.95,238
20150801|2015-01-07 09:30,7,153,153.475,152.85,153.175,137
20150801|2015-01-07 10:00,7,153.25,153.5,153.175,153.3,81
20150801|2015-01-07 10:30,7,153.3,153.5,153.275,153.325,35
20150801|2015-01-07 11:00,7,153.4,153.525,153.2,153.325,91
20150801|2015-01-07 11:30,7,153.3,153.525,153.2,153.3,43
20150801|2015-01-07 12:00,7,153.35,153.55,153.3,153.4,107
20150801|2015-01-07 12:30,7,153.425,153.45,153.125,153.175,111
20150801|2015-01-07 13:00,7,153.175,153.3,153.1,153.3,65
20150801|2015-01-07 13:30,7,153.25,153.35,153.25,153.35,7
20150801|2015-01-07 14:00,7,153.4,153.4,153.35,153.35,2
20150801|2015-01-07 14:30,7,153.5,153.5,153.5,153.5,1
20150801|2015-01-07 15:00,7,153.5,153.55,153.5,153.55,2
20150801|2015-01-07 15:30,7,153.575,153.575,153.575,153.575,2
20150801|2015-01-08 08:00,8,153.525,153.7,153.425,153.7,54
20150801|2015-01-08 08:30,8,153.625,153.75,153.575,153.7,52
20150801|2015-01-08 09:00,8,153.6,153.9,153.55,153.85,168
20150801|2015-01-08 09:30,8,153.85,153.85,153.55,153.675,116
20150801|2015-01-08 10:00,8,153.725,153.75,153.35,153.475,123
20150801|2015-01-08 10:30,8,153.575,153.75,153.45,153.55,34
20150801|2015-01-08 11:00,8,153.625,153.725,153.275,153.275,216
20150801|2015-01-08 11:30,8,153.275,153.35,152.55,152.6,546
20150801|2015-01-08 12:00,8,152.55,152.7,151.75,151.75,153
20150801|2015-01-08 12:30,8,151.675,151.8,150.9,150.95,266
20150801|2015-01-08 13:00,8,150.85,150.85,150.225,150.225,223
20150801|2015-01-08 13:30,8,150.225,150.3,150.225,150.225,54
20150801|2015-01-08 14:00,8,150.225,150.25,150.225,150.225,13
20150801|2015-01-08 14:30,8,150.275,150.3,150.275,150.3,18
20150801|2015-01-08 15:00,8,150.225,150.775,150.225,150.775,26
20150801|2015-01-08 15:30,8,150.575,150.65,150.3,150.3,46
20150801|2015-01-09 08:00,9,150.925,150.925,149.2,149.775,198
20150801|2015-01-09 08:30,9,149.75,149.825,149.275,149.275,56
20150801|2015-01-09 09:00,9,149.25,149.775,148.65,148.65,180
20150801|2015-01-09 09:30,9,148.75,148.925,147.975,148,189
20150801|2015-01-09 10:00,9,148,148.625,147.975,148.625,171
20150801|2015-01-09 10:30,9,148.7,148.775,148.375,148.4,80
20150801|2015-01-09 11:00,9,148.275,148.525,148.05,148.25,38
20150801|2015-01-09 11:30,9,148.15,148.275,147.975,148.025,62
20150801|2015-01-09 12:00,9,147.975,148.125,147.975,148.1,86
20150801|2015-01-09 12:30,9,148.125,148.375,147.975,148.125,177
20150801|2015-01-09 13:00,9,148.15,148.15,147.975,148,116
20150801|2015-01-09 13:30,9,148,148.05,147.975,147.975,115
20150801|2015-01-12 09:00,12,148.2,148.925,147.925,148.925,542
20150801|2015-01-12 09:30,12,149.025,150.9,148.975,150.4,424
20150801|2015-01-12 10:00,12,150.3,150.475,149.6,150.175,142
20150801|2015-01-12 10:30,12,150.2,150.2,149.55,150.1,96
20150801|2015-01-12 11:00,12,149.975,150.375,149.775,150.05,80
20150801|2015-01-12 11:30,12,149.875,149.875,148.925,148.95,153
20150801|2015-01-12 12:00,12,149.125,149.25,148.8,149.2,70
20150801|2015-01-12 12:30,12,149.2,149.725,148.925,149.2,255
20150801|2015-01-12 13:00,12,149.25,149.275,148.975,149.25,35
20150801|2015-01-12 13:30,12,149.15,149.25,149.1,149.225,19
20150801|2015-01-12 14:00,12,149.3,149.325,149.3,149.325,5
20150801|2015-01-12 15:00,12,149.375,149.425,149.3,149.425,3
20150801|2015-01-12 15:30,12,149.45,149.6,149.35,149.6,18
20150801|2015-01-13 08:00,13,149.425,150.375,149.25,150.35,158
20150801|2015-01-13 08:30,13,150.35,150.375,149.475,149.725,90
20150801|2015-01-13 09:00,13,149.925,150.3,148.825,150.225,274
20150801|2015-01-13 09:30,13,150.15,150.15,149.3,149.425,177
20150801|2015-01-13 10:00,13,149.3,149.775,148.85,149.45,741
20150801|2015-01-13 10:30,13,149.45,149.55,149.225,149.4,518
20150801|2015-01-13 11:00,13,149.375,149.55,149.05,149.05,146
20150801|2015-01-13 11:30,13,149.05,149.05,147.55,148,326
20150801|2015-01-13 12:00,13,147.875,148.1,147.55,147.55,148
20150801|2015-01-13 12:30,13,147.725,147.725,147.325,147.65,222
20150801|2015-01-13 13:00,13,147.7,147.825,147.5,147.5,114
20150801|2015-01-13 13:30,13,147.5,147.5,147.3,147.475,54
20150801|2015-01-13 14:00,13,147.45,147.55,147.4,147.55,21
20150801|2015-01-13 14:30,13,147.575,147.575,147.475,147.475,20
20150801|2015-01-13 15:00,13,147.35,147.575,147.35,147.35,13
20150801|2015-01-13 15:30,13,147.375,147.375,147.3,147.375,9
20150801|2015-01-14 08:00,14,147.325,147.425,146.575,146.575,145
20150801|2015-01-14 08:30,14,146.5,146.675,146.25,146.575,82
20150801|2015-01-14 09:00,14,146.575,147.675,146.575,147.55,353
20150801|2015-01-14 09:30,14,147.525,147.675,146.625,146.775,139
20150801|2015-01-14 10:00,14,146.85,147.525,146.85,147.475,64
20150801|2015-01-14 10:30,14,147.175,148.075,147.125,148.025,94
20150801|2015-01-14 11:00,14,148.075,148.175,147.925,148,209
20150801|2015-01-14 11:30,14,147.8,147.9,147.275,147.5,159
20150801|2015-01-14 12:00,14,147.45,147.575,147.05,147.05,95
20150801|2015-01-14 12:30,14,147.05,147.15,146.075,146.25,417
20150801|2015-01-14 13:00,14,146.325,146.4,145.9,145.9,171
20150801|2015-01-14 13:30,14,146.025,146.025,144.95,145.075,140
20150801|2015-01-14 14:00,14,145.075,145.85,144.975,145.575,104
20150801|2015-01-14 14:30,14,145.5,145.8,145.5,145.6,22
20150801|2015-01-14 15:00,14,145.7,145.775,145.7,145.775,3
20150801|2015-01-14 15:30,14,145.95,146,145.7,145.775,17
20150801|2015-01-15 08:00,15,146.1,147.05,145.85,146.575,239
20150801|2015-01-15 08:30,15,146.6,146.775,146.3,146.55,174
20150801|2015-01-15 09:00,15,146.575,147,145.75,146.675,199
20150801|2015-01-15 09:30,15,146.675,146.675,146.025,146.275,115
20150801|2015-01-15 10:00,15,146.275,146.9,146.15,146.325,183
20150801|2015-01-15 10:30,15,146.3,146.775,146.3,146.7,82
20150801|2015-01-15 11:00,15,146.7,146.7,145.925,145.925,154
20150801|2015-01-15 11:30,15,145.975,145.975,145.225,145.225,250
20150801|2015-01-15 12:00,15,145.175,145.675,144.5,145.575,183
20150801|2015-01-15 12:30,15,145.6,145.6,145.125,145.55,188
20150801|2015-01-15 13:00,15,145.525,145.6,145.2,145.55,87
20150801|2015-01-15 13:30,15,145.5,145.575,145.45,145.45,13
20150801|2015-01-15 14:00,15,145.575,145.575,145.375,145.5,11
20150801|2015-01-15 14:30,15,145.525,145.575,145.35,145.35,27
20150801|2015-01-15 15:00,15,145.475,145.475,145.4,145.4,8
20150801|2015-01-15 15:30,15,145.25,145.25,145.175,145.175,3
20150801|2015-01-16 08:00,16,145,145,144,144,111
20150801|2015-01-16 08:30,16,144.05,144.65,144,144.075,189
20150801|2015-01-16 09:00,16,144.125,145.55,143.85,145.45,292
20150801|2015-01-16 09:30,16,145.5,145.55,144.925,145.35,175
20150801|2015-01-16 10:00,16,145.375,145.75,145.15,145.4,396
20150801|2015-01-16 10:30,16,145.525,145.525,145.25,145.25,48
20150801|2015-01-16 11:00,16,145.475,146.225,145.475,146.05,283
20150801|2015-01-16 11:30,16,146.075,146.375,145.975,146.225,81
20150801|2015-01-16 12:00,16,146.15,146.15,145.35,145.35,291
20150801|2015-01-16 12:30,16,145.3,145.85,145.3,145.475,253
20150801|2015-01-16 13:00,16,145.475,145.6,145.3,145.525,102
20150801|2015-01-16 13:30,16,145.675,145.85,145.675,145.85,7
20150801|2015-01-20 09:00,20,145.4,145.7,143.3,143.975,408
20150801|2015-01-20 09:30,20,143.975,143.975,143.075,143.475,512
20150801|2015-01-20 10:00,20,143.475,143.5,142.575,142.575,420
20150801|2015-01-20 10:30,20,142.575,142.825,142.575,142.575,152
20150801|2015-01-20 11:00,20,142.575,142.85,142.575,142.825,121
20150801|2015-01-20 11:30,20,142.875,144.8,142.825,144.2,476
20150801|2015-01-20 12:00,20,144.15,144.675,143.825,144.3,142
20150801|2015-01-20 12:30,20,144.35,144.55,143.825,143.825,179
20150801|2015-01-20 13:00,20,143.925,144.025,143.75,143.85,49
20150801|2015-01-20 13:30,20,143.85,143.85,143.8,143.8,4
20150801|2015-01-20 14:00,20,144.025,144.025,144.025,144.025,2
20150801|2015-01-20 14:30,20,144.1,144.1,144,144.05,10
20150801|2015-01-20 15:00,20,144,144,143.9,143.95,7
20150801|2015-01-20 15:30,20,143.9,144,143.875,143.875,13
20150801|2015-01-21 08:00,21,144.275,144.35,143.675,143.7,414
20150801|2015-01-21 08:30,21,143.725,143.875,143.4,143.525,295
20150801|2015-01-21 09:00,21,143.475,143.675,142.825,143,157
20150801|2015-01-21 09:30,21,143.025,143.7,142.95,143.675,224
20150801|2015-01-21 10:00,21,143.625,143.675,143.35,143.575,158
20150801|2015-01-21 10:30,21,143.7,143.875,143.35,143.775,97
20150801|2015-01-21 11:00,21,143.875,143.975,143.75,143.975,116
20150801|2015-01-21 11:30,21,143.975,144.875,143.95,144.65,190
20150801|2015-01-21 12:00,21,144.7,144.95,144.55,144.925,85
20150801|2015-01-21 12:30,21,144.775,145.025,144.675,144.775,166
20150801|2015-01-21 13:00,21,144.825,144.875,144.75,144.8,117
20150801|2015-01-21 13:30,21,144.75,144.775,144.75,144.775,3
20150801|2015-01-21 14:00,21,144.825,144.825,144.7,144.7,5
20150801|2015-01-21 14:30,21,144.6,144.675,144.55,144.55,9
20150801|2015-01-21 15:00,21,144.5,144.55,144.375,144.375,13
20150801|2015-01-21 15:30,21,144.375,144.45,144.3,144.3,16
20150801|2015-01-22 08:00,22,144.6,144.75,144.475,144.75,192
20150801|2015-01-22 08:30,22,144.725,145.575,144.6,145.4,537
20150801|2015-01-22 09:00,22,145.425,145.775,145.175,145.625,306
20150801|2015-01-22 09:30,22,145.575,146,145.3,145.925,156
20150801|2015-01-22 10:00,22,145.9,145.9,145.3,145.7,127
20150801|2015-01-22 10:30,22,145.6,145.925,145.5,145.825,39
20150801|2015-01-22 11:00,22,145.85,146.1,145.675,145.8,185
20150801|2015-01-22 11:30,22,145.825,145.825,145.475,145.475,84
20150801|2015-01-22 12:00,22,145.4,145.55,145.15,145.45,124
20150801|2015-01-22 12:30,22,145.35,145.35,144.275,144.825,251
20150801|2015-01-22 13:00,22,144.8,144.975,144.725,144.75,50
20150801|2015-01-22 13:30,22,144.7,144.7,144.525,144.525,8
20150801|2015-01-22 14:00,22,144.7,144.75,144.7,144.75,3
20150801|2015-01-22 14:30,22,144.7,144.7,144.7,144.7,2
20150801|2015-01-22 15:00,22,144.7,144.7,144.625,144.625,13
20150801|2015-01-22 15:30,22,144.575,144.575,144.475,144.475,9
20150801|2015-01-23 08:00,23,144.25,144.25,143.35,143.5,151
20150801|2015-01-23 08:30,23,143.55,143.675,143.075,143.15,131
20150801|2015-01-23 09:00,23,143.1,143.375,142.65,142.8,274
20150801|2015-01-23 09:30,23,142.8,142.875,142.1,142.425,260
20150801|2015-01-23 10:00,23,142.425,142.65,142.325,142.5,102
20150801|2015-01-23 10:30,23,142.525,142.625,141.9,141.925,103
20150801|2015-01-23 11:00,23,141.95,141.95,141.775,141.775,123
20150801|2015-01-23 11:30,23,141.775,142.05,141.775,142.05,168
20150801|2015-01-23 12:00,23,141.975,142.4,141.975,142.3,79
20150801|2015-01-23 12:30,23,142.325,142.4,142.175,142.275,119
20150801|2015-01-23 13:00,23,142.2,142.3,141.775,141.775,93
20150801|2015-01-23 13:30,23,141.775,141.875,141.775,141.875,3
20150801|2015-01-26 09:00,26,142.225,142.65,140.65,140.65,743
20150801|2015-01-26 09:30,26,140.6,141.2,140.275,140.65,579
20150801|2015-01-26 10:00,26,140.6,140.675,140.225,140.4,157
20150801|2015-01-26 10:30,26,140.425,140.45,140.2,140.325,73
20150801|2015-01-26 11:00,26,140.35,142.175,140.275,142.05,307
20150801|2015-01-26 11:30,26,142.175,142.425,141.925,142.4,265
20150801|2015-01-26 12:00,26,142.6,144.95,142.575,143.375,643
20150801|2015-01-26 12:30,26,143.375,143.375,142.175,142.6,352
20150801|2015-01-26 13:00,26,142.65,142.8,142.625,142.725,165
20150801|2015-01-26 13:30,26,142.75,142.8,142.625,142.775,35
20150801|2015-01-26 14:00,26,142.775,142.85,142.725,142.775,18
20150801|2015-01-26 14:30,26,142.825,142.85,142.675,142.675,18
20150801|2015-01-26 15:00,26,142.55,142.55,142.25,142.3,40
20150801|2015-01-26 15:30,26,142.225,142.375,142.175,142.35,12
20150801|2015-01-27 08:00,27,142.525,143.575,142.325,143.075,217
20150801|2015-01-27 08:30,27,143.175,143.775,143,143.575,307
20150801|2015-01-27 09:00,27,143.575,143.7,143.05,143.6,410
20150801|2015-01-27 09:30,27,143.55,143.75,143.475,143.7,136
20150801|2015-01-27 10:00,27,143.75,144.125,143.675,144.125,239
20150801|2015-01-27 10:30,27,144.1,144.1,143.45,143.75,79
20150801|2015-01-27 11:00,27,143.625,143.875,143.2,143.2,116
20150801|2015-01-27 11:30,27,143.25,143.725,143.175,143.675,129
20150801|2015-01-27 12:00,27,143.575,144.425,143.575,144.3,334
20150801|2015-01-27 12:30,27,144.275,144.875,144.25,144.725,404
20150801|2015-01-27 13:00,27,144.675,144.85,144.45,144.775,254
20150801|2015-01-27 13:30,27,144.725,144.725,144.425,144.525,5
20150801|2015-01-27 14:00,27,144.525,144.625,144.525,144.625,4
20150801|2015-01-27 14:30,27,144.5,144.55,144.425,144.425,16
20150801|2015-01-27 15:00,27,144.425,144.5,144.15,144.15,139
20150801|2015-01-27 15:30,27,144.125,144.175,143.875,143.95,86
20150801|2015-01-28 08:00,28,144.15,144.425,143.625,144.4,341
20150801|2015-01-28 08:30,28,144.475,144.675,144.175,144.225,78
20150801|2015-01-28 09:00,28,144.225,144.225,143.525,144.1,180
20150801|2015-01-28 09:30,28,143.975,144.975,143.85,144.75,224
20150801|2015-01-28 10:00,28,144.7,144.95,144.525,144.875,231
20150801|2015-01-28 10:30,28,144.9,144.9,144.35,144.85,85
20150801|2015-01-28 11:00,28,144.85,145.05,144.5,144.5,143
20150801|2015-01-28 11:30,28,144.55,144.725,144.175,144.2,77
20150801|2015-01-28 12:00,28,144.05,144.55,143.975,144.55,196
20150801|2015-01-28 12:30,28,144.55,144.85,144.35,144.7,207
20150801|2015-01-28 13:00,28,144.675,144.675,144.25,144.25,52
20150801|2015-01-28 13:30,28,144.175,144.475,144.15,144.475,18
20150801|2015-01-28 14:00,28,144.525,144.625,144.45,144.625,14
20150801|2015-01-28 14:30,28,144.45,144.45,144.075,144.075,19
20150801|2015-01-28 15:00,28,144.1,144.125,143.975,143.975,13
20150801|2015-01-28 15:30,28,143.925,143.925,143.9,143.9,5
20150801|2015-01-29 08:00,29,144.35,144.5,143.925,144.05,175
20150801|2015-01-29 08:30,29,144.05,144.4,144.025,144.375,223
20150801|2015-01-29 09:00,29,144.275,144.75,144.175,144.575,99
20150801|2015-01-29 09:30,29,144.575,145.075,144.575,144.975,288
20150801|2015-01-29 10:00,29,144.975,145,144.2,144.6,245
20150801|2015-01-29 10:30,29,144.6,144.65,144.35,144.5,61
20150801|2015-01-29 11:00,29,144.525,144.575,143.6,143.85,181
20150801|2015-01-29 11:30,29,143.875,144.1,143.2,143.35,248
20150801|2015-01-29 12:00,29,143.325,143.375,141.75,141.875,592
20150801|2015-01-29 12:30,29,141.825,143.225,141.825,142.875,399
20150801|2015-01-29 13:00,29,142.8,143.375,142.8,143.225,77
20150801|2015-01-29 13:30,29,143.15,143.35,143.1,143.225,18
20150801|2015-01-29 14:00,29,143.175,143.175,143.175,143.175,1
20150801|2015-01-29 14:30,29,143.075,143.075,143,143,11
20150801|2015-01-29 15:00,29,143.125,143.225,143.025,143.2,11
20150801|2015-01-29 15:30,29,143.125,143.125,143.075,143.075,5
20150801|2015-01-30 08:00,30,143.275,143.55,142.875,142.95,88
20150801|2015-01-30 08:30,30,142.9,143.375,142.875,143.3,102
20150801|2015-01-30 09:00,30,143.25,143.475,142.875,143.35,399
20150801|2015-01-30 09:30,30,143.25,143.25,141.8,142.575,353
20150801|2015-01-30 10:00,30,142.5,142.8,142.25,142.625,173
20150801|2015-01-30 10:30,30,142.625,143.475,142.525,143.475,170
20150801|2015-01-30 11:00,30,143.475,144.075,143.3,143.75,364
20150801|2015-01-30 11:30,30,143.75,144.125,143.6,143.8,89
20150801|2015-01-30 12:00,30,143.65,143.75,143,143.25,117
20150801|2015-01-30 12:30,30,143.3,144.15,143.275,143.95,254
20150801|2015-01-30 13:00,30,144,144,143.7,143.7,123
20150801|2015-01-30 13:30,30,143.8,143.875,143.7,143.825,51
20150801|2015-02-02 09:00,2,143.225,144.025,142.7,144.025,480
20150801|2015-02-02 09:30,2,143.95,144.175,143.725,144.1,160
20150801|2015-02-02 10:00,2,144.15,144.15,143.25,143.45,129
20150801|2015-02-02 10:30,2,143.35,143.45,142.95,143.05,119
20150801|2015-02-02 11:00,2,143,143.175,142.325,142.375,122
20150801|2015-02-02 11:30,2,142.3,142.35,141.75,142.075,189
20150801|2015-02-02 12:00,2,141.975,141.975,141.7,141.775,183
20150801|2015-02-02 12:30,2,141.725,141.95,141.15,141.3,290
20150801|2015-02-02 13:00,2,141.275,141.325,141.05,141.05,82
20150801|2015-02-02 13:30,2,141.05,141.225,141.05,141.225,14
20150801|2015-02-02 14:00,2,141.2,141.4,141.1,141.4,12
20150801|2015-02-02 14:30,2,141.4,141.425,141.2,141.3,13
20150801|2015-02-02 15:00,2,141.175,141.175,141.125,141.15,8
20150801|2015-02-02 15:30,2,141.15,141.15,141.05,141.05,3
20150801|2015-02-03 08:00,3,141.4,141.4,140.45,140.95,127
20150801|2015-02-03 08:30,3,141,141.075,140.725,141.075,36
20150801|2015-02-03 09:00,3,141.075,141.8,140.875,141.4,228
20150801|2015-02-03 09:30,3,141.325,141.425,140.95,141.25,213
20150801|2015-02-03 10:00,3,141.275,141.425,141.225,141.35,225
20150801|2015-02-03 10:30,3,141.35,141.35,140.8,140.8,192
20150801|2015-02-03 11:00,3,140.8,140.8,139.65,140.25,280
20150801|2015-02-03 11:30,3,140.35,141.5,140.35,141.5,313
20150801|2015-02-03 12:00,3,141.5,142.375,141.5,141.775,272
20150801|2015-02-03 12:30,3,141.9,142.15,141.775,141.825,135
20150801|2015-02-03 13:00,3,141.85,141.975,141.85,141.9,112
20150801|2015-02-03 13:30,3,141.925,141.925,141.625,141.625,31
20150801|2015-02-03 14:00,3,141.575,141.575,141.5,141.5,6
20150801|2015-02-03 14:30,3,141.575,141.675,141.575,141.675,5
20150801|2015-02-03 15:00,3,141.6,141.75,141.6,141.75,3
20150801|2015-02-03 15:30,3,141.625,141.625,141.625,141.625,1
20150801|2015-02-04 08:00,4,141.725,141.95,141.525,141.625,112
20150801|2015-02-04 08:30,4,141.675,141.675,140.875,141.225,105
20150801|2015-02-04 09:00,4,141.225,141.55,140.875,141.225,151
20150801|2015-02-04 09:30,4,141.225,141.5,141.125,141.25,93
20150801|2015-02-04 10:00,4,141.225,142.1,141.1,141.85,191
20150801|2015-02-04 10:30,4,141.9,141.9,141.175,141.55,163
20150801|2015-02-04 11:00,4,141.525,141.525,140.7,140.85,130
20150801|2015-02-04 11:30,4,140.85,141.525,140.8,141.175,108
20150801|2015-02-04 12:00,4,141.05,141.075,140.55,140.775,177
20150801|2015-02-04 12:30,4,140.725,140.9,140.175,140.375,187
20150801|2015-02-04 13:00,4,140.35,140.475,140.2,140.325,98
20150801|2015-02-04 13:30,4,140.275,140.4,140.275,140.4,7
20150801|2015-02-04 14:00,4,140.425,140.425,140.425,140.425,3
20150801|2015-02-04 15:30,4,140.225,140.3,140.225,140.3,4
20150801|2015-02-05 08:00,5,140.5,140.975,140.45,140.975,82
20150801|2015-02-05 08:30,5,140.675,141,140.525,140.6,135
20150801|2015-02-05 09:00,5,140.75,140.75,139.75,139.975,190
20150801|2015-02-05 09:30,5,140.05,140.275,139.35,140.025,453
20150801|2015-02-05 10:00,5,139.875,141.025,139.65,140.775,291
20150801|2015-02-05 10:30,5,140.65,140.65,140,140,82
20150801|2015-02-05 11:00,5,140.2,140.8,140.125,140.8,89
20150801|2015-02-05 11:30,5,140.525,140.875,140.325,140.35,94
20150801|2015-02-05 12:00,5,140.35,141.075,140.35,140.575,93
20150801|2015-02-05 12:30,5,140.825,141.05,140.65,141.05,193
20150801|2015-02-05 13:00,5,141.1,141.1,140.825,140.825,25
20150801|2015-02-05 13:30,5,140.825,140.975,140.825,140.9,11
20150801|2015-02-05 14:00,5,140.95,141.05,140.95,141.05,2
20150801|2015-02-05 14:30,5,141.125,141.15,140.9,140.95,14
20150801|2015-02-05 15:00,5,141.025,141.025,140.925,141.025,16
20150801|2015-02-05 15:30,5,141.1,141.15,140.95,141.025,18
20150801|2015-02-06 08:00,6,141.275,142.5,141.175,142.1,297
20150801|2015-02-06 08:30,6,142.15,142.25,141.825,142.025,204
20150801|2015-02-06 09:00,6,142.075,142.225,141.675,141.95,294
20150801|2015-02-06 09:30,6,142,142.65,141.95,142.475,220
20150801|2015-02-06 10:00,6,142.55,142.675,142.2,142.35,151
20150801|2015-02-06 10:30,6,142.225,142.225,141.85,142.175,155
20150801|2015-02-06 11:00,6,142.125,142.75,142.125,142.5,280
20150801|2015-02-06 11:30,6,142.475,143.1,142.4,142.975,210
20150801|2015-02-06 12:00,6,143.025,143.3,142.7,143.275,405
20150801|2015-02-06 12:30,6,143.3,143.475,143.075,143.15,349
20150801|2015-02-06 13:00,6,143.125,143.2,143,143.075,117
20150801|2015-02-06 13:30,6,143.075,143.125,142.8,142.95,54
20150801|2015-02-09 09:00,9,143.425,144.775,143.2,144.5,849
20150801|2015-02-09 09:30,9,144.5,144.8,144.3,144.55,243
20150801|2015-02-09 10:00,9,144.625,145.05,144.6,144.95,266
20150801|2015-02-09 10:30,9,145.05,145.175,144.925,145.175,156
20150801|2015-02-09 11:00,9,145.175,145.3,144.55,144.925,441
20150801|2015-02-09 11:30,9,144.875,144.9,144.5,144.7,70
20150801|2015-02-09 12:00,9,144.7,144.85,144.5,144.575,158
20150801|2015-02-09 12:30,9,144.5,144.85,144.35,144.825,285
20150801|2015-02-09 13:00,9,144.85,145.15,144.8,144.925,195
20150801|2015-02-09 13:30,9,145.025,145.075,144.975,145.025,14
20150801|2015-02-09 14:00,9,144.975,145,144.9,145,9
20150801|2015-02-09 14:30,9,144.95,145,144.95,144.95,3
20150801|2015-02-09 15:00,9,145,145.025,144.95,144.95,21
20150801|2015-02-09 15:30,9,145.1,145.1,145,145.1,23
20150801|2015-02-10 08:00,10,144.95,145.275,144.625,144.825,113
20150801|2015-02-10 08:30,10,144.9,145.05,144.3,144.35,130
20150801|2015-02-10 09:00,10,144.4,144.4,143.55,144,372
20150801|2015-02-10 09:30,10,144.1,144.7,144.05,144.2,320
20150801|2015-02-10 10:00,10,144.1,144.25,143.8,143.95,228
20150801|2015-02-10 10:30,10,144,144.3,143.95,144,76
20150801|2015-02-10 11:00,10,143.925,144.175,143.75,143.9,132
20150801|2015-02-10 11:30,10,143.925,144.225,143.8,144.2,84
20150801|2015-02-10 12:00,10,144.15,144.425,144.075,144.2,234
20150801|2015-02-10 12:30,10,144.15,144.225,143.925,144.15,398
20150801|2015-02-10 13:00,10,144.15,144.3,144.15,144.225,90
20150801|2015-02-10 13:30,10,144.275,144.3,144.25,144.25,6
20150801|2015-02-10 14:00,10,144.25,144.25,144.2,144.25,20
20150801|2015-02-10 14:30,10,144.325,144.325,144.175,144.175,6
20150801|2015-02-10 15:00,10,144.15,144.15,144.05,144.075,14
20150801|2015-02-10 15:30,10,144.075,144.275,143.95,143.95,28
20150801|2015-02-11 08:00,11,144.225,144.425,143.825,143.85,104
20150801|2015-02-11 08:30,11,143.85,143.85,143.5,143.55,84
20150801|2015-02-11 09:00,11,143.625,143.775,143.3,143.375,179
20150801|2015-02-11 09:30,11,143.45,143.525,142.65,142.9,373
20150801|2015-02-11 10:00,11,142.925,143.275,142.75,142.775,139
20150801|2015-02-11 10:30,11,142.725,143.1,142.5,142.8,232
20150801|2015-02-11 11:00,11,142.85,143.025,142.5,142.6,152
20150801|2015-02-11 11:30,11,142.575,142.925,142.55,142.675,189
20150801|2015-02-11 12:00,11,142.625,142.875,142.45,142.625,101
20150801|2015-02-11 12:30,11,142.625,142.8,141.675,141.95,570
20150801|2015-02-11 13:00,11,141.975,142.025,141.65,141.65,126
20150801|2015-02-11 13:30,11,141.575,141.9,141.575,141.9,4
20150801|2015-02-11 14:00,11,141.9,141.95,141.9,141.95,2
20150801|2015-02-11 14:30,11,142,142.275,141.825,142.075,46
20150801|2015-02-11 15:00,11,141.9,141.95,141.75,141.95,16
20150801|2015-02-11 15:30,11,141.9,141.95,141.875,141.95,11
20150801|2015-02-12 08:00,12,142.35,142.525,141.975,142.275,422
20150801|2015-02-12 08:30,12,142.275,142.35,142.2,142.3,168
20150801|2015-02-12 09:00,12,142.3,142.3,140.8,141.025,582
20150801|2015-02-12 09:30,12,141.025,141.075,140.45,140.775,387
20150801|2015-02-12 10:00,12,140.65,141.65,140.45,141.275,299
20150801|2015-02-12 10:30,12,141.275,142.4,141.15,142.375,225
20150801|2015-02-12 11:00,12,142.325,142.75,142.05,142.45,244
20150801|2015-02-12 11:30,12,142.45,142.775,141.9,141.9,155
20150801|2015-02-12 12:00,12,142,142,141.5,141.7,143
20150801|2015-02-12 12:30,12,141.75,142.3,141.55,142.15,561
20150801|2015-02-12 13:00,12,142.15,142.225,142.075,142.1,123
20150801|2015-02-12 13:30,12,142.175,142.275,142.175,142.275,18
20150801|2015-02-12 14:00,12,142.3,142.6,142.3,142.475,37
20150801|2015-02-12 14:30,12,142.475,142.475,142.475,142.475,1
20150801|2015-02-12 15:00,12,142.45,142.45,142.45,142.45,5
20150801|2015-02-12 15:30,12,142.45,142.45,142.425,142.425,6
20150801|2015-02-13 08:00,13,142.8,143.775,142.575,143.375,350
20150801|2015-02-13 08:30,13,143.325,143.625,143.15,143.25,135
20150801|2015-02-13 09:00,13,143.275,143.4,142.475,142.8,303
20150801|2015-02-13 09:30,13,142.825,143.175,142.7,143.1,254
20150801|2015-02-13 10:00,13,143.125,143.8,143.075,143.8,168
20150801|2015-02-13 10:30,13,143.8,144.375,143.8,144.175,277
20150801|2015-02-13 11:00,13,144.2,144.325,143.45,143.475,212
20150801|2015-02-13 11:30,13,143.475,144.375,143.475,144.375,223
20150801|2015-02-13 12:00,13,144.35,144.5,144.1,144.1,148
20150801|2015-02-13 12:30,13,144.1,144.275,143.9,144.1,306
20150801|2015-02-13 13:00,13,144.05,144.1,143.875,143.925,62
20150801|2015-02-13 13:30,13,143.925,144,143.85,143.95,20
20150801|2015-02-17 09:00,17,144.225,144.35,143.35,144.025,483
20150801|2015-02-17 09:30,17,144.025,144.1,142.85,143.275,244
20150801|2015-02-17 10:00,17,143.275,143.275,141.75,142.325,232
20150801|2015-02-17 10:30,17,142.375,142.625,142.05,142.15,65
20150801|2015-02-17 11:00,17,142.1,142.275,141.625,142.175,125
20150801|2015-02-17 11:30,17,142.275,142.45,141.85,142.3,155
20150801|2015-02-17 12:00,17,142.325,142.325,142.1,142.15,39
20150801|2015-02-17 12:30,17,142.075,142.35,141.9,142.325,268
20150801|2015-02-17 13:00,17,142.25,142.275,142.05,142.1,187
20150801|2015-02-17 13:30,17,142.175,142.275,142.175,142.275,27
20150801|2015-02-17 14:00,17,142.25,142.35,142.25,142.35,6
20150801|2015-02-17 14:30,17,142.325,142.35,142.275,142.35,12
20150801|2015-02-17 15:00,17,142.325,142.35,142.2,142.2,10
20150801|2015-02-17 15:30,17,142.225,142.35,142.175,142.35,9
20150801|2015-02-18 08:00,18,142.25,142.625,141.975,142.325,118
20150801|2015-02-18 08:30,18,142.3,142.325,141.925,142.275,113
20150801|2015-02-18 09:00,18,142.2,143.1,142.175,142.6,218
20150801|2015-02-18 09:30,18,142.625,142.775,142.375,142.6,174
20150801|2015-02-18 10:00,18,142.625,142.85,142.5,142.675,98
20150801|2015-02-18 10:30,18,142.7,142.75,142.35,142.55,82
20150801|2015-02-18 11:00,18,142.55,142.6,142.15,142.15,85
20150801|2015-02-18 11:30,18,142.15,143.2,142.15,143.025,191
20150801|2015-02-18 12:00,18,142.95,143.45,142.85,143.45,238
20150801|2015-02-18 12:30,18,143.45,143.475,142.75,142.975,367
20150801|2015-02-18 13:00,18,142.95,143,142.775,142.875,37
20150801|2015-02-18 13:30,18,143,143.025,143,143,3
20150801|2015-02-18 14:00,18,142.975,143.05,142.975,143.05,5
20150801|2015-02-18 14:30,18,143.075,143.1,143.075,143.1,6
20150801|2015-02-18 15:30,18,143.125,143.15,143.125,143.15,2
20150801|2015-02-19 08:00,19,143.225,143.3,142.375,142.425,359
20150801|2015-02-19 08:30,19,142.25,142.75,142.225,142.5,84
20150801|2015-02-19 09:00,19,142.425,142.8,142.15,142.425,236
20150801|2015-02-19 09:30,19,142.45,142.525,142.15,142.425,127
20150801|2015-02-19 10:00,19,142.45,143,142.35,142.7,141
20150801|2015-02-19 10:30,19,142.675,142.875,142.425,142.475,82
20150801|2015-02-19 11:00,19,142.525,142.675,142.3,142.6,55
20150801|2015-02-19 11:30,19,142.6,142.65,142.5,142.5,34
20150801|2015-02-19 12:00,19,142.55,142.775,142.525,142.775,41
20150801|2015-02-19 12:30,19,142.725,142.725,142.425,142.65,182
20150801|2015-02-19 13:00,19,142.625,142.675,142.575,142.575,21
20150801|2015-02-19 14:00,19,142.625,142.7,142.625,142.65,16
20150801|2015-02-19 14:30,19,142.75,142.85,142.7,142.85,13
20150801|2015-02-19 15:00,19,142.9,143,142.85,143,19
20150801|2015-02-19 15:30,19,142.775,142.775,142.6,142.75,23
20150801|2015-02-20 08:00,20,142.6,142.85,142.05,142.65,167
20150801|2015-02-20 08:30,20,142.625,142.7,142.45,142.525,106
20150801|2015-02-20 09:00,20,142.55,143.225,142.4,142.575,370
20150801|2015-02-20 09:30,20,142.6,143.05,142.425,142.425,173
20150801|2015-02-20 10:00,20,142.5,142.55,141.225,141.8,243
20150801|2015-02-20 10:30,20,141.925,142.275,141.6,141.95,145
20150801|2015-02-20 11:00,20,141.9,142.175,141.75,142.1,76
20150801|2015-02-20 11:30,20,142.075,142.2,141.725,141.725,40
20150801|2015-02-20 12:00,20,141.825,141.875,141,141.2,152
20150801|2015-02-20 12:30,20,141.1,141.225,140.625,140.8,549
20150801|2015-02-20 13:00,20,140.825,141.05,140.775,141.025,155
20150801|2015-02-20 13:30,20,141.05,141.05,140.725,140.725,28
20150801|2015-02-23 09:00,23,140.725,140.75,139.725,140.225,698
20150801|2015-02-23 09:30,23,140.275,140.85,140.25,140.4,374
20150801|2015-02-23 10:00,23,140.3,140.625,139.925,140.4,154
20150801|2015-02-23 10:30,23,140.5,140.525,139.975,139.975,144
20150801|2015-02-23 11:00,23,139.95,140.075,138.925,139.375,363
20150801|2015-02-23 11:30,23,139.4,139.575,139.325,139.575,63
20150801|2015-02-23 12:00,23,139.6,139.625,139.225,139.6,323
20150801|2015-02-23 12:30,23,139.55,139.75,139.1,139.15,565
20150801|2015-02-23 13:00,23,139.15,139.3,139.125,139.25,108
20150801|2015-02-23 13:30,23,139.175,139.225,139.15,139.225,11
20150801|2015-02-23 14:00,23,139.275,139.325,139.225,139.225,6
20150801|2015-02-23 14:30,23,139.325,139.325,139.25,139.25,5
20150801|2015-02-23 15:00,23,139.325,139.325,139.15,139.175,19
20150801|2015-02-23 15:30,23,139.225,139.225,139.125,139.125,4
20150801|2015-02-24 08:00,24,139.025,139.175,138.1,138.85,221
20150801|2015-02-24 08:30,24,138.9,138.975,138,138.075,402
20150801|2015-02-24 09:00,24,138.05,138.3,138,138.25,647
20150801|2015-02-24 09:30,24,138.35,138.65,138.225,138.45,175
20150801|2015-02-24 10:00,24,138.525,138.725,138.45,138.675,190
20150801|2015-02-24 10:30,24,138.6,138.975,138.6,138.925,171
20150801|2015-02-24 11:00,24,138.875,139.6,138.45,138.475,316
20150801|2015-02-24 11:30,24,138.55,138.625,138.35,138.35,135
20150801|2015-02-24 12:00,24,138.35,138.35,137.975,138.05,385
20150801|2015-02-24 12:30,24,138.05,138.625,138,138.075,578
20150801|2015-02-24 13:00,24,138.1,138.175,138,138,504
20150801|2015-02-24 13:30,24,138.025,138.15,138,138.125,62
20150801|2015-02-24 14:00,24,138.1,138.125,138.025,138.125,15
20150801|2015-02-24 14:30,24,138.075,138.125,138,138,29
20150801|2015-02-24 15:00,24,138.075,138.175,138.05,138.15,10
20150801|2015-02-24 15:30,24,138.1,138.175,138,138,20
20150801|2015-02-25 08:00,25,138.225,138.575,138,138.325,172
20150801|2015-02-25 08:30,25,138.225,138.575,138.225,138.375,86
20150801|2015-02-25 09:00,25,138.4,139.05,138.325,139,442
20150801|2015-02-25 09:30,25,139.025,139.325,138.9,139.325,204
20150801|2015-02-25 10:00,25,139.275,139.675,139.275,139.65,231
20150801|2015-02-25 10:30,25,139.65,139.775,138.875,139.2,197
20150801|2015-02-25 11:00,25,139.2,139.675,139.175,139.55,203
20150801|2015-02-25 11:30,25,139.45,139.7,138.925,138.975,152
20150801|2015-02-25 12:00,25,138.975,139.175,138.8,138.85,137
20150801|2015-02-25 12:30,25,138.925,139.575,138.675,139.55,380
20150801|2015-02-25 13:00,25,139.525,139.9,139.5,139.875,91
20150801|2015-02-25 13:30,25,139.8,140,139.8,139.85,32
20150801|2015-02-25 14:00,25,139.825,139.9,139.75,139.9,21
20150801|2015-02-25 14:30,25,139.825,139.9,139.725,139.9,10
20150801|2015-02-25 15:00,25,139.9,139.9,139.725,139.775,28
20150801|2015-02-25 15:30,25,139.75,139.85,139.675,139.775,29
20150801|2015-02-26 08:00,26,139.675,140.1,139.6,139.65,122
20150801|2015-02-26 08:30,26,139.625,139.7,139.6,139.7,39
20150801|2015-02-26 09:00,26,139.7,140.35,139.6,140.325,309
20150801|2015-02-26 09:30,26,140.325,140.875,140.325,140.775,292
20150801|2015-02-26 10:00,26,140.775,141.45,140.775,141.325,413
20150801|2015-02-26 10:30,26,141.3,141.75,141.2,141.45,354
20150801|2015-02-26 11:00,26,141.4,141.825,141.325,141.775,329
20150801|2015-02-26 11:30,26,141.75,142.225,141.75,142.15,335
20150801|2015-02-26 12:00,26,142.15,142.15,141.575,141.725,178
20150801|2015-02-26 12:30,26,141.725,141.9,141.5,141.7,230
20150801|2015-02-26 13:00,26,141.75,141.85,141.65,141.7,150
20150801|2015-02-26 13:30,26,141.8,141.9,141.625,141.7,19
20150801|2015-02-26 14:00,26,141.675,141.775,141.675,141.775,2
20150801|2015-02-26 14:30,26,141.75,141.8,141.65,141.65,10
20150801|2015-02-26 15:00,26,141.775,141.775,141.775,141.775,5
20150801|2015-02-26 15:30,26,141.775,141.775,141.45,141.475,25
20150801|2015-02-27 08:00,27,141.5,142.775,141.45,142.775,331
20150801|2015-02-27 08:30,27,142.8,143.075,142.425,142.6,265
20150801|2015-02-27 09:00,27,142.575,142.65,142.1,142.225,1013
20150801|2015-02-27 09:30,27,142.25,142.375,141.75,141.8,453
20150801|2015-02-27 10:00,27,141.775,141.8,141.05,141.375,701
20150801|2015-02-27 10:30,27,141.4,141.525,140.625,140.625,117
20150801|2015-02-27 11:00,27,140.65,141.075,140.625,141,79
20150801|2015-02-27 11:30,27,141.075,141.225,140.45,140.775,105
20150801|2015-02-27 12:00,27,141.025,142.175,141,142.05,222
20150801|2015-02-27 12:30,27,142.15,142.5,141.95,142.025,432
20150801|2015-02-27 13:00,27,142,142.275,141.975,142.275,172
20150801|2015-02-27 13:30,27,142.15,142.3,142.15,142.3,38
20150801|2015-03-02 09:00,2,142.25,143.525,142.25,143.35,727
20150801|2015-03-02 09:30,2,143.375,143.65,143.25,143.5,405
20150801|2015-03-02 10:00,2,143.525,143.575,143.05,143.45,259
20150801|2015-03-02 10:30,2,143.525,143.525,143.15,143.275,143
20150801|2015-03-02 11:00,2,143.35,143.575,143.2,143.575,202
20150801|2015-03-02 11:30,2,143.5,143.625,143.25,143.55,223
20150801|2015-03-02 12:00,2,143.575,143.675,143.4,143.525,88
20150801|2015-03-02 12:30,2,143.6,143.725,143.35,143.65,251
20150801|2015-03-02 13:00,2,143.625,143.65,143.55,143.6,86
20150801|2015-03-02 13:30,2,143.65,143.675,143.575,143.675,31
20150801|2015-03-02 14:00,2,143.7,143.725,143.7,143.7,31
20150801|2015-03-02 14:30,2,143.65,143.725,143.65,143.725,2
20150801|2015-03-02 15:00,2,143.725,143.9,143.675,143.675,33
20150801|2015-03-02 15:30,2,143.825,143.825,143.575,143.575,11
20150801|2015-03-03 08:00,3,143.775,143.8,142.725,142.9,342
20150801|2015-03-03 08:30,3,142.925,142.95,142.65,142.925,211
20150801|2015-03-03 09:00,3,142.875,143.175,142.35,142.4,637
20150801|2015-03-03 09:30,3,142.35,142.7,142.275,142.4,264
20150801|2015-03-03 10:00,3,142.425,142.8,142.4,142.8,107
20150801|2015-03-03 10:30,3,142.75,142.75,142.175,142.325,124
20150801|2015-03-03 11:00,3,142.3,142.575,142.225,142.55,123
20150801|2015-03-03 11:30,3,142.525,142.525,142.2,142.275,104
20150801|2015-03-03 12:00,3,142.2,142.375,142.075,142.35,164
20150801|2015-03-03 12:30,3,142.375,142.525,141.925,142.175,465
20150801|2015-03-03 13:00,3,142.225,142.275,142.05,142.05,87
20150801|2015-03-03 13:30,3,142.025,142.125,141.95,142,33
20150801|2015-03-03 14:00,3,142,142.025,142,142.025,2
20150801|2015-03-03 15:00,3,142.025,142.025,142,142,6
20150801|2015-03-03 15:30,3,141.95,141.95,141.925,141.925,7
20150801|2015-03-04 08:00,4,141.825,142.1,141.325,141.375,334
20150801|2015-03-04 08:30,4,141.425,142.35,141.375,142.15,179
20150801|2015-03-04 09:00,4,142.125,142.3,141.75,141.925,318
20150801|2015-03-04 09:30,4,141.825,142.2,141.475,142,355
20150801|2015-03-04 10:00,4,142,142.925,142,142.575,497
20150801|2015-03-04 10:30,4,142.575,143.125,142.275,143,344
20150801|2015-03-04 11:00,4,142.925,143.975,142.875,143.4,434
20150801|2015-03-04 11:30,4,143.5,144.525,143.425,144.425,329
20150801|2015-03-04 12:00,4,144.425,144.95,144.325,144.7,573
20150801|2015-03-04 12:30,4,144.7,144.7,144.25,144.3,348
20150801|2015-03-04 13:00,4,144.325,144.35,143.95,144.025,226
20150801|2015-03-04 13:30,4,144.025,144.1,144,144,43
20150801|2015-03-04 14:00,4,144.075,144.075,143.975,143.975,27
20150801|2015-03-04 14:30,4,144.075,144.075,144.075,144.075,3
20150801|2015-03-04 15:00,4,144.15,144.15,143.975,144.075,47
20150801|2015-03-04 15:30,4,144.05,144.1,144.05,144.075,4
20150801|2015-03-05 08:00,5,144.2,144.875,144.125,144.55,211
20150801|2015-03-05 08:30,5,144.55,144.85,143.375,144.2,325
20150801|2015-03-05 09:00,5,144.125,144.2,143.55,143.925,409
20150801|2015-03-05 09:30,5,143.925,144.3,143.9,144.225,356
20150801|2015-03-05 10:00,5,144.175,144.225,143.925,144.125,398
20150801|2015-03-05 10:30,5,144.125,144.2,143.85,144.075,360
20150801|2015-03-05 11:00,5,144.075,144.125,143.7,143.85,179
20150801|2015-03-05 11:30,5,143.85,143.9,143.375,143.55,260
20150801|2015-03-05 12:00,5,143.55,143.725,143.425,143.725,429
20150801|2015-03-05 12:30,5,143.7,144.3,143.7,144.175,692
20150801|2015-03-05 13:00,5,144.15,144.225,144.075,144.175,73
20150801|2015-03-05 13:30,5,144.15,144.15,144.1,144.1,15
20150801|2015-03-05 14:00,5,144.15,144.2,144.15,144.2,4
20150801|2015-03-05 14:30,5,144.2,144.2,144.175,144.175,9
20150801|2015-03-05 15:00,5,144.225,144.25,144.225,144.25,17
20150801|2015-03-05 15:30,5,144.25,144.25,144.15,144.15,18
20150801|2015-03-06 08:00,6,144.125,144.275,143.925,144.1,233
20150801|2015-03-06 08:30,6,144.1,144.325,143.95,144.025,137
20150801|2015-03-06 09:00,6,143.975,144.4,143.95,144.325,502
20150801|2015-03-06 09:30,6,144.325,144.55,144.175,144.45,665
20150801|2015-03-06 10:00,6,144.45,144.5,143.625,144.05,230
20150801|2015-03-06 10:30,6,144.025,144.125,143.725,144,85
20150801|2015-03-06 11:00,6,143.95,144.05,143.725,143.9,281
20150801|2015-03-06 11:30,6,143.95,144.525,143.95,144.5,177
20150801|2015-03-06 12:00,6,144.55,144.55,144.275,144.45,162
20150801|2015-03-06 12:30,6,144.45,145.15,144.4,144.975,745
20150801|2015-03-06 13:00,6,145,145.15,144.925,145.075,249
20150801|2015-03-06 13:30,6,145.075,145.15,145.05,145.15,85
20150801|2015-03-09 09:00,9,145.35,145.6,144.425,144.7,556
20150801|2015-03-09 09:30,9,144.75,145.05,144.75,144.85,102
20150801|2015-03-09 10:00,9,144.8,144.85,144.5,144.8,107
20150801|2015-03-09 10:30,9,144.675,144.7,144.325,144.7,153
20150801|2015-03-09 11:00,9,144.5,144.95,144.425,144.85,80
20150801|2015-03-09 11:30,9,144.825,144.95,144.65,144.7,108
20150801|2015-03-09 12:00,9,144.775,144.925,144.75,144.875,71
20150801|2015-03-09 12:30,9,144.925,144.95,144.35,144.475,432
20150801|2015-03-09 13:00,9,144.475,144.6,144.425,144.525,52
20150801|2015-03-09 13:30,9,144.55,144.55,144.55,144.55,1
20150801|2015-03-09 14:00,9,144.5,144.55,144.425,144.45,10
20150801|2015-03-09 14:30,9,144.45,144.45,144.45,144.45,1
20150801|2015-03-09 15:00,9,144.375,144.375,144.375,144.375,1
20150801|2015-03-10 08:00,10,144.575,144.675,143.825,144.1,108
20150801|2015-03-10 08:30,10,144.075,144.075,143.55,143.7,90
20150801|2015-03-10 09:00,10,143.725,144.075,143.65,143.825,217
20150801|2015-03-10 09:30,10,143.8,144.5,143.725,144.4,430
20150801|2015-03-10 10:00,10,144.45,144.45,144.125,144.25,283
20150801|2015-03-10 10:30,10,144.3,144.375,143.5,143.825,273
20150801|2015-03-10 11:00,10,143.9,144.125,143.7,143.925,194
20150801|2015-03-10 11:30,10,143.925,143.975,143.425,143.675,141
20150801|2015-03-10 12:00,10,143.675,144.325,143.65,144.325,274
20150801|2015-03-10 12:30,10,144.3,144.425,144.025,144.05,497
20150801|2015-03-10 13:00,10,144.025,144.125,143.975,144,114
20150801|2015-03-10 13:30,10,144.075,144.225,144.075,144.225,17
20150801|2015-03-10 14:00,10,144.2,144.425,144.2,144.4,87
20150801|2015-03-10 14:30,10,144.275,144.35,144.25,144.325,27
20150801|2015-03-10 15:00,10,144.275,144.325,144.225,144.225,5
20150801|2015-03-10 15:30,10,144.225,144.425,144.225,144.425,26
20150801|2015-03-11 08:00,11,144.2,144.775,144.2,144.425,193
20150801|2015-03-11 08:30,11,144.525,144.575,144.3,144.4,107
20150801|2015-03-11 09:00,11,144.375,144.7,144.2,144.55,533
20150801|2015-03-11 09:30,11,144.575,144.7,143.925,144.15,309
20150801|2015-03-11 10:00,11,144.175,144.575,144.1,144.575,221
20150801|2015-03-11 10:30,11,144.6,144.7,144.45,144.525,183
20150801|2015-03-11 11:00,11,144.525,144.8,144.45,144.6,416
20150801|2015-03-11 11:30,11,144.55,144.725,144.45,144.7,106
20150801|2015-03-11 12:00,11,144.625,144.625,143.925,144.3,374
20150801|2015-03-11 12:30,11,144.3,144.7,144.225,144.6,590
20150801|2015-03-11 13:00,11,144.575,144.725,144.525,144.55,127
20150801|2015-03-11 13:30,11,144.525,144.55,144.45,144.525,87
20150801|2015-03-11 14:00,11,144.55,144.75,144.5,144.75,28
20150801|2015-03-11 14:30,11,144.75,144.8,144.65,144.65,25
20150801|2015-03-11 15:00,11,144.675,144.75,144.6,144.75,12
20150801|2015-03-11 15:30,11,144.7,144.75,144.65,144.65,34
20150801|2015-03-12 08:00,12,144.65,144.875,144.225,144.475,402
20150801|2015-03-12 08:30,12,144.575,144.575,144.1,144.2,91
20150801|2015-03-12 09:00,12,144.175,144.375,143.725,144.15,447
20150801|2015-03-12 09:30,12,144.05,144.3,143.8,144.3,209
20150801|2015-03-12 10:00,12,144.25,144.4,143.975,144.15,171
20150801|2015-03-12 10:30,12,144.125,144.25,143.525,143.675,313
20150801|2015-03-12 11:00,12,143.7,144.275,143.45,144.1,345
20150801|2015-03-12 11:30,12,144.1,144.2,143.9,144.075,208
20150801|2015-03-12 12:00,12,144.1,144.675,144.075,144.65,306
20150801|2015-03-12 12:30,12,144.625,144.75,144.5,144.6,371
20150801|2015-03-12 13:00,12,144.6,144.65,144.425,144.45,84
20150801|2015-03-12 13:30,12,144.425,144.65,144.425,144.65,8
20150801|2015-03-12 14:00,12,144.6,144.65,144.6,144.6,3
20150801|2015-03-12 14:30,12,144.575,144.6,144.575,144.6,9
20150801|2015-03-12 15:00,12,144.625,144.625,144.5,144.625,26
20150801|2015-03-12 15:30,12,144.525,144.675,144.525,144.675,18
20150801|2015-03-13 08:00,13,144.625,144.725,144.25,144.725,232
20150801|2015-03-13 08:30,13,144.675,144.725,144.4,144.5,65
20150801|2015-03-13 09:00,13,144.625,145,144.625,144.925,480
20150801|2015-03-13 09:30,13,145,145.05,144.375,144.45,132
20150801|2015-03-13 10:00,13,144.475,144.525,143.925,144.3,278
20150801|2015-03-13 10:30,13,144.3,144.4,143.975,144.025,266
20150801|2015-03-13 11:00,13,144,144.175,143.725,143.825,711
20150801|2015-03-13 11:30,13,143.825,143.875,142.85,143.25,635
20150801|2015-03-13 12:00,13,143.25,143.3,142.55,143.275,319
20150801|2015-03-13 12:30,13,143.275,143.675,143,143.625,381
20150801|2015-03-13 13:00,13,143.625,143.675,143.3,143.45,130
20150801|2015-03-13 13:30,13,143.35,143.35,143.025,143.025,13
20150801|2015-03-16 09:00,16,143.3,143.625,142.425,142.775,867
20150801|2015-03-16 09:30,16,142.8,142.95,142.625,142.825,324
20150801|2015-03-16 10:00,16,142.775,142.85,142.475,142.7,255
20150801|2015-03-16 10:30,16,142.7,142.9,142.625,142.85,228
20150801|2015-03-16 11:00,16,142.825,143.15,142.8,143.075,155
20150801|2015-03-16 11:30,16,143.05,143.4,143,143.125,147
20150801|2015-03-16 12:00,16,143.2,143.25,142.9,142.95,93
20150801|2015-03-16 12:30,16,143.075,143.4,142.925,143.325,151
20150801|2015-03-16 13:00,16,143.375,143.375,143.025,143.05,40
20150801|2015-03-16 13:30,16,143.05,143.05,143,143,10
20150801|2015-03-16 14:00,16,143.075,143.1,143.075,143.075,32
20150801|2015-03-16 14:30,16,143.075,143.2,143.075,143.2,15
20150801|2015-03-16 15:00,16,143.25,143.3,143.225,143.3,26
20150801|2015-03-16 15:30,16,143.275,143.375,143.275,143.375,23
20150801|2015-03-17 08:00,17,143.45,143.65,142.9,142.9,267
20150801|2015-03-17 08:30,17,143,143.45,142.9,143.25,75
20150801|2015-03-17 09:00,17,143.35,143.825,143.175,143.425,534
20150801|2015-03-17 09:30,17,143.275,143.5,142.975,143.175,238
20150801|2015-03-17 10:00,17,143.2,143.475,143.05,143.425,164
20150801|2015-03-17 10:30,17,143.3,144.05,143.225,144,395
20150801|2015-03-17 11:00,17,143.975,143.975,143.6,143.825,467
20150801|2015-03-17 11:30,17,143.825,144.05,143.625,143.625,377
20150801|2015-03-17 12:00,17,143.625,143.975,143.625,143.75,126
20150801|2015-03-17 12:30,17,143.7,143.725,143.35,143.525,203
20150801|2015-03-17 13:00,17,143.55,143.55,143.45,143.55,77
20150801|2015-03-17 13:30,17,143.45,143.525,143.45,143.475,3
20150801|2015-03-17 14:00,17,143.525,143.525,143.475,143.5,13
20150801|2015-03-17 14:30,17,143.45,143.45,143.425,143.425,2
20150801|2015-03-17 15:00,17,143.425,143.425,143.375,143.375,8
20150801|2015-03-17 15:30,17,143.375,143.375,143.3,143.3,6
20150801|2015-03-18 08:00,18,143.55,143.75,143.15,143.75,155
20150801|2015-03-18 08:30,18,143.75,143.8,143.575,143.65,60
20150801|2015-03-18 09:00,18,143.65,144.225,143.575,144.175,542
20150801|2015-03-18 09:30,18,144.125,144.575,143.775,144.55,254
20150801|2015-03-18 10:00,18,144.5,145.25,144.375,145.225,429
20150801|2015-03-18 10:30,18,145.275,146.2,145.15,146.025,633
20150801|2015-03-18 11:00,18,146.025,146.025,145.2,145.5,361
20150801|2015-03-18 11:30,18,145.525,145.7,145.325,145.475,116
20150801|2015-03-18 12:00,18,145.55,145.925,145.525,145.925,202
20150801|2015-03-18 12:30,18,145.9,146.4,145.9,146.275,570
20150801|2015-03-18 13:00,18,146.325,146.5,146.2,146.3,231
20150801|2015-03-18 13:30,18,146.3,146.525,146.3,146.5,51
20150801|2015-03-18 14:00,18,146.5,146.5,146.4,146.475,18
20150801|2015-03-18 14:30,18,146.525,146.525,146.425,146.525,24
20150801|2015-03-18 15:00,18,146.525,146.55,146.45,146.55,12
20150801|2015-03-18 15:30,18,146.55,146.55,146.5,146.55,27
20150801|2015-03-19 08:00,19,146.4,146.8,146.3,146.65,611
20150801|2015-03-19 08:30,19,146.65,146.7,146.225,146.525,333
20150801|2015-03-19 09:00,19,146.5,146.95,146.5,146.825,435
20150801|2015-03-19 09:30,19,146.85,146.925,146.5,146.8,354
20150801|2015-03-19 10:00,19,146.775,146.8,146.125,146.3,376
20150801|2015-03-19 10:30,19,146.35,146.95,146.35,146.85,304
20150801|2015-03-19 11:00,19,146.8,147.25,146.775,147.05,840
20150801|2015-03-19 11:30,19,147,147.1,146.5,146.7,294
20150801|2015-03-19 12:00,19,146.725,146.925,146.575,146.9,249
20150801|2015-03-19 12:30,19,146.925,147.7,146.9,147.625,811
20150801|2015-03-19 13:00,19,147.6,148,147.575,147.6,379
20150801|2015-03-19 13:30,19,147.525,147.525,147.375,147.475,59
20150801|2015-03-19 14:00,19,147.4,147.4,147.15,147.2,46
20150801|2015-03-19 14:30,19,147.225,147.375,147.2,147.35,24
20150801|2015-03-19 15:00,19,147.375,147.425,147.325,147.4,54
20150801|2015-03-19 15:30,19,147.425,147.525,147.4,147.5,42
20150801|2015-03-20 08:00,20,147.525,147.775,147.475,147.525,434
20150801|2015-03-20 08:30,20,147.625,147.95,147.475,147.925,152
20150801|2015-03-20 09:00,20,147.875,147.975,147.5,147.925,442
20150801|2015-03-20 09:30,20,147.85,147.85,146.95,147.15,344
20150801|2015-03-20 10:00,20,147.15,147.4,146.975,147.25,169
20150801|2015-03-20 10:30,20,147.225,147.35,146.8,147,255
20150801|2015-03-20 11:00,20,147.1,147.575,147.05,147.575,141
20150801|2015-03-20 11:30,20,147.625,147.75,147.275,147.75,123
20150801|2015-03-20 12:00,20,147.675,147.775,147.4,147.7,178
20150801|2015-03-20 12:30,20,147.675,148.175,147.65,148.1,726
20150801|2015-03-20 13:00,20,148.075,148.25,148.05,148.125,187
20150801|2015-03-20 13:30,20,148.1,148.425,148.075,148.25,76
20150801|2015-03-23 09:00,23,148.95,150,148.775,149.925,1171
20150801|2015-03-23 09:30,23,149.9,150,149.6,149.85,1329
20150801|2015-03-23 10:00,23,149.85,150.05,149.65,149.675,611
20150801|2015-03-23 10:30,23,149.675,149.675,149.375,149.525,224
20150801|2015-03-23 11:00,23,149.4,149.625,149.2,149.45,153
20150801|2015-03-23 11:30,23,149.5,149.8,149.4,149.65,91
20150801|2015-03-23 12:00,23,149.575,149.85,149.4,149.85,189
20150801|2015-03-23 12:30,23,149.75,150.325,149.75,150.325,574
20150801|2015-03-23 13:00,23,150.275,150.325,150.1,150.325,155
20150801|2015-03-23 13:30,23,150.325,150.5,150.25,150.425,162
20150801|2015-03-23 14:00,23,150.475,150.5,150.4,150.5,69
20150801|2015-03-23 14:30,23,150.425,150.5,150.325,150.5,59
20150801|2015-03-23 15:00,23,150.475,150.5,150.4,150.5,68
20150801|2015-03-23 15:30,23,150.5,150.575,150.5,150.55,43
20150801|2015-03-24 08:00,24,150.3,150.475,149.825,149.95,757
20150801|2015-03-24 08:30,24,149.875,149.925,149.525,149.85,472
20150801|2015-03-24 09:00,24,149.875,150.175,149.725,150.1,809
20150801|2015-03-24 09:30,24,150.1,150.35,149.95,150.325,243
20150801|2015-03-24 10:00,24,150.3,150.4,149.975,150.125,171
20150801|2015-03-24 10:30,24,150.075,150.075,149.85,150.05,110
20150801|2015-03-24 11:00,24,150.1,150.375,150,150.35,243
20150801|2015-03-24 11:30,24,150.35,150.425,149.925,150.075,124
20150801|2015-03-24 12:00,24,150.05,150.275,149.9,150.2,153
20150801|2015-03-24 12:30,24,150.2,150.35,150.175,150.3,510
20150801|2015-03-24 13:00,24,150.3,150.475,150.25,150.4,211
20150801|2015-03-24 13:30,24,150.3,150.375,150.25,150.275,108
20150801|2015-03-24 14:00,24,150.3,150.375,150.2,150.3,33
20150801|2015-03-24 14:30,24,150.3,150.4,150.25,150.4,29
20150801|2015-03-24 15:00,24,150.45,150.45,150.35,150.35,13
20150801|2015-03-24 15:30,24,150.4,150.45,150.375,150.45,9
20150801|2015-03-25 08:00,25,150.05,150.5,150.05,150.125,498
20150801|2015-03-25 08:30,25,150.225,150.45,150,150.3,289
20150801|2015-03-25 09:00,25,150.325,150.325,149.95,150.025,385
20150801|2015-03-25 09:30,25,150.125,150.3,149.8,150,193
20150801|2015-03-25 10:00,25,149.95,150.25,149.6,149.725,199
20150801|2015-03-25 10:30,25,149.725,149.775,149.125,149.675,304
20150801|2015-03-25 11:00,25,149.725,150.025,149.575,149.7,221
20150801|2015-03-25 11:30,25,149.8,149.975,149.625,149.675,113
20150801|2015-03-25 12:00,25,149.7,149.875,149.275,149.75,231
20150801|2015-03-25 12:30,25,149.7,150,149.5,149.7,662
20150801|2015-03-25 13:00,25,149.725,149.875,149.7,149.8,175
20150801|2015-03-25 13:30,25,149.8,149.875,149.775,149.825,10
20150801|2015-03-25 14:00,25,149.85,149.925,149.85,149.875,7
20150801|2015-03-25 14:30,25,149.875,149.875,149.875,149.875,2
20150801|2015-03-25 15:00,25,149.85,149.9,149.85,149.9,7
20150801|2015-03-25 15:30,25,149.925,150,149.825,149.95,60
20150801|2015-03-26 08:00,26,149.825,149.95,149.725,149.85,263
20150801|2015-03-26 08:30,26,149.875,149.95,149.825,149.85,68
20150801|2015-03-26 09:00,26,149.825,150.2,149.675,149.675,629
20150801|2015-03-26 09:30,26,149.675,149.975,149.1,149.375,393
20150801|2015-03-26 10:00,26,149.4,149.6,149.125,149.125,191
20150801|2015-03-26 10:30,26,149.2,149.525,149.1,149.3,98
20150801|2015-03-26 11:00,26,149.325,149.325,149.025,149.2,168
20150801|2015-03-26 11:30,26,149.2,149.2,148.875,149.1,209
20150801|2015-03-26 12:00,26,149.025,149.15,148.875,149.075,176
20150801|2015-03-26 12:30,26,149.075,149.175,148.95,149.15,677
20150801|2015-03-26 13:00,26,149.125,149.225,149.075,149.175,151
20150801|2015-03-26 13:30,26,149.15,149.25,149.15,149.225,40
20150801|2015-03-26 14:00,26,149.2,149.2,149.075,149.075,9
20150801|2015-03-26 14:30,26,149.1,149.15,149.1,149.15,16
20150801|2015-03-26 15:00,26,149.125,149.25,149.125,149.25,58
20150801|2015-03-26 15:30,26,149.275,149.375,149.25,149.375,53
20150801|2015-03-27 08:00,27,149.25,149.625,148.9,149.4,238
20150801|2015-03-27 08:30,27,149.4,149.6,149.3,149.475,72
20150801|2015-03-27 09:00,27,149.475,150.2,149.475,150.175,713
20150801|2015-03-27 09:30,27,150.1,150.175,149.775,150.05,210
20150801|2015-03-27 10:00,27,150.05,150.2,149.85,149.9,122
20150801|2015-03-27 10:30,27,149.925,150.075,149.65,149.65,168
20150801|2015-03-27 11:00,27,149.875,149.95,149.675,149.75,65
20150801|2015-03-27 11:30,27,149.8,150.175,149.8,149.925,182
20150801|2015-03-27 12:00,27,150,150.1,149.8,150,102
20150801|2015-03-27 12:30,27,150,150.125,149.9,150.1,675
20150801|2015-03-27 13:00,27,150.025,150.125,149.875,149.875,150
20150801|2015-03-27 13:30,27,149.9,149.975,149.75,149.75,23
20150801|2015-03-30 09:00,30,149.75,150.575,149.75,150.225,773
20150801|2015-03-30 09:30,30,150.2,150.35,149.55,149.7,484
20150801|2015-03-30 10:00,30,149.675,149.775,149.2,149.525,281
20150801|2015-03-30 10:30,30,149.5,149.6,148.95,149.325,419
20150801|2015-03-30 11:00,30,149.4,149.6,149.4,149.475,101
20150801|2015-03-30 11:30,30,149.525,149.8,149.525,149.8,69
20150801|2015-03-30 12:00,30,149.8,149.975,149.725,149.9,118
20150801|2015-03-30 12:30,30,149.85,150.25,149.775,150.15,379
20150801|2015-03-30 13:00,30,150.125,150.125,149.85,149.9,73
20150801|2015-03-30 13:30,30,149.9,149.925,149.9,149.925,10
20150801|2015-03-30 14:00,30,149.95,149.95,149.875,149.875,12
20150801|2015-03-30 14:30,30,149.925,150,149.9,150,18
20150801|2015-03-30 15:00,30,149.925,149.925,149.9,149.9,7
20150801|2015-03-30 15:30,30,149.825,149.925,149.775,149.9,26
20150801|2015-03-31 08:00,31,150,150.2,149.975,150.1,106
20150801|2015-03-31 08:30,31,150.125,150.325,150.075,150.225,111
20150801|2015-03-31 09:00,31,150.225,150.55,150.175,150.525,219
20150801|2015-03-31 09:30,31,150.5,150.675,150.5,150.6,168
20150801|2015-03-31 10:00,31,150.575,150.675,150.45,150.65,80
20150801|2015-03-31 10:30,31,150.65,150.65,150.45,150.55,249
20150801|2015-03-31 11:00,31,150.55,150.75,150.175,150.4,347
20150801|2015-03-31 11:30,31,150.3,150.3,149.775,149.85,156
20150801|2015-03-31 12:00,31,149.75,150,149.375,149.7,145
20150801|2015-03-31 12:30,31,149.625,149.95,149.4,149.625,915
20150801|2015-03-31 13:00,31,149.625,149.7,149.45,149.55,135
20150801|2015-03-31 13:30,31,149.5,149.55,149.5,149.55,6
20150801|2015-03-31 14:00,31,149.55,149.55,149.45,149.45,4
20150801|2015-03-31 14:30,31,149.45,149.5,149.45,149.5,5
20150801|2015-03-31 15:00,31,149.6,149.725,149.6,149.7,20
20150801|2015-03-31 15:30,31,149.825,149.825,149.825,149.825,2
20150801|2015-04-01 08:00,1,149.65,150,149.6,149.95,230
20150801|2015-04-01 08:30,1,149.875,150.075,149.575,149.7,264
20150801|2015-04-01 09:00,1,149.7,150.1,149.675,150,313
20150801|2015-04-01 09:30,1,150.075,150.275,150,150,247
20150801|2015-04-01 10:00,1,150,150,148.625,148.7,408
20150801|2015-04-01 10:30,1,148.625,149.075,148.4,148.75,342
20150801|2015-04-01 11:00,1,148.75,149.15,148.675,148.825,301
20150801|2015-04-01 11:30,1,148.825,149.45,148.8,149.25,190
20150801|2015-04-01 12:00,1,149.225,149.325,148.925,149,126
20150801|2015-04-01 12:30,1,149.025,149.325,148.7,149.325,549
20150801|2015-04-01 13:00,1,149.35,149.35,149.175,149.25,55
20150801|2015-04-01 13:30,1,149.25,149.275,149.2,149.25,28
20150801|2015-04-01 14:00,1,149.3,149.35,149.3,149.35,10
20150801|2015-04-01 14:30,1,149.375,149.4,149.375,149.4,5
20150801|2015-04-01 15:00,1,149.425,149.675,149.425,149.675,26
20150801|2015-04-01 15:30,1,149.675,149.725,149.65,149.675,16
20150801|2015-04-02 08:00,2,149.725,150,149.55,149.675,313
20150801|2015-04-02 08:30,2,149.65,149.65,149.325,149.425,259
20150801|2015-04-02 09:00,2,149.4,150.1,149.325,149.85,673
20150801|2015-04-02 09:30,2,149.85,150,149.675,149.875,326
20150801|2015-04-02 10:00,2,149.85,149.875,149.575,149.625,113
20150801|2015-04-02 10:30,2,149.6,149.9,149.6,149.85,234
20150801|2015-04-02 11:00,2,149.85,149.9,149.6,149.65,160
20150801|2015-04-02 11:30,2,149.675,149.8,149.625,149.775,156
20150801|2015-04-02 12:00,2,149.8,149.85,149.675,149.775,207
20150801|2015-04-02 12:30,2,149.775,149.875,149.65,149.875,404
20150801|2015-04-02 13:00,2,149.875,149.925,149.625,149.675,125
20150801|2015-04-02 13:30,2,149.7,149.825,149.575,149.825,40
20150801|2015-04-06 09:00,6,150.25,150.95,149.325,150.35,1170
20150801|2015-04-06 09:30,6,150.225,150.35,149.925,150.125,211
20150801|2015-04-06 10:00,6,150.15,150.225,149.7,149.825,101
20150801|2015-04-06 10:30,6,150,150.175,149.975,150.05,50
20150801|2015-04-06 11:00,6,150.1,150.175,149.975,149.975,46
20150801|2015-04-06 11:30,6,149.95,150,149.575,149.625,113
20150801|2015-04-06 12:00,6,149.525,149.7,148.875,149.35,198
20150801|2015-04-06 12:30,6,149.375,149.375,148.225,148.4,790
20150801|2015-04-06 13:00,6,148.325,148.875,148.325,148.775,183
20150801|2015-04-06 13:30,6,148.825,148.85,148.575,148.575,26
20150801|2015-04-06 14:00,6,148.55,148.75,148.55,148.7,6
20150801|2015-04-06 14:30,6,148.8,148.8,148.8,148.8,3
20150801|2015-04-06 15:00,6,148.8,148.8,148.575,148.7,39
20150801|2015-04-06 15:30,6,148.6,148.725,148.55,148.55,34
20150801|2015-04-07 08:00,7,147.5,148.15,147.4,147.9,473
20150801|2015-04-07 08:30,7,147.9,148.05,147.8,147.925,240
20150801|2015-04-07 09:00,7,147.875,147.9,147,147.85,876
20150801|2015-04-07 09:30,7,147.875,148.025,147.775,147.825,262
20150801|2015-04-07 10:00,7,147.8,148.275,147.725,148.225,248
20150801|2015-04-07 10:30,7,148.25,148.3,147.725,148.3,119
20150801|2015-04-07 11:00,7,148.325,148.4,148.1,148.2,153
20150801|2015-04-07 11:30,7,148.2,148.45,148.175,148.45,44
20150801|2015-04-07 12:00,7,148.475,148.75,148.35,148.375,93
20150801|2015-04-07 12:30,7,148.4,148.975,148.4,148.975,447
20150801|2015-04-07 13:00,7,148.925,148.95,148.6,148.6,88
20150801|2015-04-07 13:30,7,148.675,148.825,148.675,148.7,11
20150801|2015-04-07 14:00,7,148.725,148.725,148.725,148.725,2
20150801|2015-04-07 14:30,7,148.6,148.6,148.575,148.6,45
20150801|2015-04-07 15:00,7,148.6,148.6,148.525,148.6,64
20150801|2015-04-07 15:30,7,148.6,148.6,148.475,148.475,54
20150801|2015-04-08 08:00,8,148.575,148.6,148.2,148.475,221
20150801|2015-04-08 08:30,8,148.425,148.6,148.35,148.475,187
20150801|2015-04-08 09:00,8,148.525,148.725,148.35,148.7,485
20150801|2015-04-08 09:30,8,148.675,148.75,148.55,148.65,142
20150801|2015-04-08 10:00,8,148.725,149.025,148.725,148.95,426
20150801|2015-04-08 10:30,8,148.95,149,148.8,148.925,88
20150801|2015-04-08 11:00,8,148.95,148.95,148.65,148.675,79
20150801|2015-04-08 11:30,8,148.65,148.675,148.2,148.475,765
20150801|2015-04-08 12:00,8,148.45,148.875,148.275,148.875,231
20150801|2015-04-08 12:30,8,148.9,149.075,148.475,148.525,984
20150801|2015-04-08 13:00,8,148.55,148.575,148.225,148.225,171
20150801|2015-04-08 13:30,8,148.225,148.35,148.175,148.325,126
20150801|2015-04-08 14:00,8,148.325,148.325,148.175,148.25,39
20150801|2015-04-08 14:30,8,148.3,148.475,148.275,148.475,39
20150801|2015-04-08 15:00,8,148.475,148.475,148.45,148.45,29
20150801|2015-04-08 15:30,8,148.45,148.475,148.425,148.475,22
20150801|2015-04-09 08:00,9,148.55,148.825,148.475,148.8,115
20150801|2015-04-09 08:30,9,148.8,148.925,148.775,148.8,106
20150801|2015-04-09 09:00,9,148.8,149.25,148.775,149.075,246
20150801|2015-04-09 09:30,9,149.075,149.175,148.325,148.725,131
20150801|2015-04-09 10:00,9,148.7,148.9,148.575,148.6,88
20150801|2015-04-09 10:30,9,148.525,148.875,148.525,148.725,98
20150801|2015-04-09 11:00,9,148.7,148.95,148.675,148.875,131
20150801|2015-04-09 11:30,9,148.825,148.825,148.6,148.8,76
20150801|2015-04-09 12:00,9,148.875,148.925,148.8,148.9,51
20150801|2015-04-09 12:30,9,148.925,149.125,148.575,148.575,774
20150801|2015-04-09 13:00,9,148.55,148.8,148.55,148.75,273
20150801|2015-04-09 13:30,9,148.75,148.75,148.7,148.7,2
20150801|2015-04-09 14:30,9,148.9,148.9,148.9,148.9,4
20150801|2015-04-09 15:00,9,148.9,148.925,148.75,148.775,21
20150801|2015-04-09 15:30,9,148.8,148.8,148.55,148.7,39
20150801|2015-04-10 08:00,10,148.35,148.45,147.625,147.85,273
20150801|2015-04-10 08:30,10,147.75,147.85,147.1,147.6,743
20150801|2015-04-10 09:00,10,147.6,147.7,146.75,146.875,1015
20150801|2015-04-10 09:30,10,146.9,147.15,146.725,146.875,317
20150801|2015-04-10 10:00,10,146.875,146.9,146.275,146.8,361
20150801|2015-04-10 10:30,10,146.8,147.525,146.525,147.275,238
20150801|2015-04-10 11:00,10,147.2,147.225,146.975,147.025,132
20150801|2015-04-10 11:30,10,147.025,147.05,146.675,146.725,172
20150801|2015-04-10 12:00,10,146.725,146.875,146.625,146.7,70
20150801|2015-04-10 12:30,10,146.7,146.925,146.375,146.55,768
20150801|2015-04-10 13:00,10,146.575,146.65,146.175,146.25,157
20150801|2015-04-10 13:30,10,146.25,146.5,146.15,146.2,57
20150801|2015-04-13 09:00,13,145.85,146.675,145.85,146.35,943
20150801|2015-04-13 09:30,13,146.4,146.675,145.9,146.625,369
20150801|2015-04-13 10:00,13,146.675,147.2,146.6,146.975,347
20150801|2015-04-13 10:30,13,147.05,147.05,146.075,146.6,280
20150801|2015-04-13 11:00,13,146.55,146.875,146.475,146.5,117
20150801|2015-04-13 11:30,13,146.55,146.8,146.5,146.75,83
20150801|2015-04-13 12:00,13,146.7,147.1,146.65,147.05,157
20150801|2015-04-13 12:30,13,147,147.15,146.775,146.775,654
20150801|2015-04-13 13:00,13,146.775,146.8,146.5,146.55,118
20150801|2015-04-13 13:30,13,146.55,146.6,146.525,146.55,16
20150801|2015-04-13 14:00,13,146.55,146.7,146.55,146.6,10
20150801|2015-04-13 14:30,13,146.6,146.7,146.55,146.7,30
20150801|2015-04-13 15:00,13,146.7,146.825,146.7,146.775,26
20150801|2015-04-13 15:30,13,146.675,146.825,146.675,146.675,30
20150801|2015-04-14 08:00,14,146.8,147.15,146.55,147.125,176
20150801|2015-04-14 08:30,14,147.15,147.375,147.15,147.275,108
20150801|2015-04-14 09:00,14,147.275,148.725,147.25,148.325,722
20150801|2015-04-14 09:30,14,148.325,148.575,148.025,148.15,451
20150801|2015-04-14 10:00,14,148.175,148.425,148.05,148.3,242
20150801|2015-04-14 10:30,14,148.325,148.55,148.2,148.55,234
20150801|2015-04-14 11:00,14,148.55,148.55,148.25,148.45,133
20150801|2015-04-14 11:30,14,148.525,148.55,148.375,148.45,165
20150801|2015-04-14 12:00,14,148.425,148.45,147.95,148.175,314
20150801|2015-04-14 12:30,14,148.175,148.25,147.925,147.95,867
20150801|2015-04-14 13:00,14,147.975,148.075,147.95,147.975,58
20150801|2015-04-14 13:30,14,148.075,148.1,148.025,148.025,15
20150801|2015-04-14 14:00,14,148.125,148.175,148.125,148.175,12
20150801|2015-04-14 14:30,14,148.15,148.25,148.15,148.25,26
20150801|2015-04-14 15:00,14,148.225,148.25,148.175,148.2,29
20150801|2015-04-14 15:30,14,148.225,148.3,148.15,148.3,26
20150801|2015-04-15 08:00,15,148.225,149.15,148.225,148.575,461
20150801|2015-04-15 08:30,15,148.5,148.8,148.475,148.8,103
20150801|2015-04-15 09:00,15,148.825,149.35,148.8,149.2,536
20150801|2015-04-15 09:30,15,149.225,149.325,149.1,149.15,278
20150801|2015-04-15 10:00,15,149.175,149.275,148.95,148.95,377
20150801|2015-04-15 10:30,15,149,149.025,148.725,148.925,228
20150801|2015-04-15 11:00,15,148.925,149,148.875,148.95,87
20150801|2015-04-15 11:30,15,149,149,148.625,148.8,228
20150801|2015-04-15 12:00,15,148.825,148.975,148.7,148.85,143
20150801|2015-04-15 12:30,15,148.825,149.05,148.75,149.05,215
20150801|2015-04-15 13:00,15,149,149.05,148.925,149.05,44
20150801|2015-04-15 13:30,15,149.05,149.2,149.05,149.175,97
20150801|2015-04-15 14:00,15,149.075,149.075,148.975,148.975,8
20150801|2015-04-15 14:30,15,148.975,149.025,148.975,149.025,2
20150801|2015-04-15 15:00,15,149,149.075,149,149.025,17
20150801|2015-04-15 15:30,15,149.1,149.125,149.05,149.125,11
20150801|2015-04-16 08:00,16,149,149.275,148.5,148.575,220
20150801|2015-04-16 08:30,16,148.55,148.8,148.4,148.775,90
20150801|2015-04-16 09:00,16,148.65,149.2,148.625,149.175,166
20150801|2015-04-16 09:30,16,149.15,149.575,149.075,149.25,574
20150801|2015-04-16 10:00,16,149.225,149.55,149.1,149.525,331
20150801|2015-04-16 10:30,16,149.55,149.75,149.25,149.425,385
20150801|2015-04-16 11:00,16,149.375,149.775,149.05,149.725,734
20150801|2015-04-16 11:30,16,149.7,149.775,149.475,149.6,119
20150801|2015-04-16 12:00,16,149.525,149.9,149.475,149.825,148
20150801|2015-04-16 12:30,16,149.8,149.925,149.45,149.775,415
20150801|2015-04-16 13:00,16,149.75,149.95,149.7,149.925,107
20150801|2015-04-16 13:30,16,149.925,149.95,149.75,149.75,57
20150801|2015-04-16 14:00,16,149.75,149.775,149.7,149.725,29
20150801|2015-04-16 14:30,16,149.75,149.775,149.75,149.75,5
20150801|2015-04-16 15:00,16,149.75,149.8,149.75,149.8,9
20150801|2015-04-16 15:30,16,149.8,149.875,149.8,149.8,20
20150801|2015-04-17 08:00,17,149.75,149.925,149.55,149.85,238
20150801|2015-04-17 08:30,17,149.85,149.875,149.725,149.85,145
20150801|2015-04-17 09:00,17,149.85,149.925,149.325,149.7,390
20150801|2015-04-17 09:30,17,149.8,150.025,149.6,149.725,365
20150801|2015-04-17 10:00,17,149.8,149.975,149.7,149.9,124
20150801|2015-04-17 10:30,17,149.925,149.925,149.2,149.275,189
20150801|2015-04-17 11:00,17,149.2,149.275,147.75,148.1,629
20150801|2015-04-17 11:30,17,148.15,148.175,147,147.25,517
20150801|2015-04-17 12:00,17,147.25,147.25,146.8,147.15,486
20150801|2015-04-17 12:30,17,147.175,147.175,146.675,146.675,632
20150801|2015-04-17 13:00,17,146.675,146.675,146.675,146.675,24
20150801|2015-04-17 13:30,17,146.675,146.675,146.675,146.675,6
20150801|2015-04-20 09:00,20,146.175,146.35,145.025,145.1,1429
20150801|2015-04-20 09:30,20,145.05,145.35,144.75,145.175,814
20150801|2015-04-20 10:00,20,145.1,145.175,144.525,144.675,437
20150801|2015-04-20 10:30,20,144.7,144.95,144.475,144.775,229
20150801|2015-04-20 11:00,20,144.7,144.725,144.25,144.475,755
20150801|2015-04-20 11:30,20,144.4,144.45,144.075,144.125,627
20150801|2015-04-20 12:00,20,144.1,144.2,143.95,144.15,309
20150801|2015-04-20 12:30,20,144.15,144.7,144,144.3,731
20150801|2015-04-20 13:00,20,144.25,144.4,144.125,144.35,123
20150801|2015-04-20 13:30,20,144.3,144.35,144.2,144.2,24
20150801|2015-04-20 14:00,20,144.225,144.225,144.2,144.2,8
20150801|2015-04-20 14:30,20,144.225,144.225,144,144,15
20150801|2015-04-20 15:00,20,144,144.075,143.95,144.075,33
20150801|2015-04-20 15:30,20,144.025,144.075,144,144,15
20150801|2015-04-21 08:00,21,144.15,144.825,144.1,144.825,602
20150801|2015-04-21 08:30,21,144.675,144.7,144.425,144.55,163
20150801|2015-04-21 09:00,21,144.55,144.65,144.3,144.35,460
20150801|2015-04-21 09:30,21,144.35,144.725,144.275,144.4,475
20150801|2015-04-21 10:00,21,144.425,144.525,144.075,144.225,295
20150801|2015-04-21 10:30,21,144.25,145.275,144.2,145.05,284
20150801|2015-04-21 11:00,21,145.05,145.375,144.975,144.975,775
20150801|2015-04-21 11:30,21,144.975,145.25,144.9,145.125,370
20150801|2015-04-21 12:00,21,145.175,145.325,145,145.1,349
20150801|2015-04-21 12:30,21,145.175,145.475,145.075,145.45,488
20150801|2015-04-21 13:00,21,145.45,145.575,145.425,145.525,90
20150801|2015-04-21 13:30,21,145.5,145.5,145.425,145.425,43
20150801|2015-04-21 14:00,21,145.45,145.475,145.45,145.475,14
20150801|2015-04-21 14:30,21,145.475,145.525,145.475,145.525,2
20150801|2015-04-21 15:00,21,145.45,145.45,145.425,145.425,5
20150801|2015-04-21 15:30,21,145.4,145.425,145.4,145.425,3
20150801|2015-04-22 08:00,22,145.3,145.55,144.95,145.125,198
20150801|2015-04-22 08:30,22,145.1,145.35,145,145.075,115
20150801|2015-04-22 09:00,22,145.025,145.1,144.2,144.675,620
20150801|2015-04-22 09:30,22,144.675,145.35,144.6,145.15,413
20150801|2015-04-22 10:00,22,145.2,145.35,144.925,145.075,189
20150801|2015-04-22 10:30,22,144.925,145.1,144.75,144.85,199
20150801|2015-04-22 11:00,22,144.85,144.875,144.675,144.75,142
20150801|2015-04-22 11:30,22,144.775,144.825,144.575,144.575,148
20150801|2015-04-22 12:00,22,144.55,144.6,143.95,144.3,439
20150801|2015-04-22 12:30,22,144.3,144.9,144.3,144.775,949
20150801|2015-04-22 13:00,22,144.775,144.9,144.725,144.9,50
20150801|2015-04-22 13:30,22,144.95,145.15,144.95,145.125,131
20150801|2015-04-22 14:00,22,145.125,145.15,145.025,145.125,47
20150801|2015-04-22 14:30,22,145.15,145.275,145.1,145.25,81
20150801|2015-04-22 15:00,22,145.1,145.15,145.1,145.15,11
20150801|2015-04-22 15:30,22,145.2,145.275,145.075,145.15,65
20150801|2015-04-23 08:00,23,145.05,145.5,144.825,145.125,432
20150801|2015-04-23 08:30,23,145.125,145.45,145.125,145.425,280
20150801|2015-04-23 09:00,23,145.4,146.725,145.375,146.575,1560
20150801|2015-04-23 09:30,23,146.65,146.825,145.975,146.4,673
20150801|2015-04-23 10:00,23,146.4,147.575,146.375,147.425,627
20150801|2015-04-23 10:30,23,147.4,147.625,147.125,147.2,581
20150801|2015-04-23 11:00,23,147.175,147.375,146.875,147.175,253
20150801|2015-04-23 11:30,23,147.125,147.5,147.125,147.375,89
20150801|2015-04-23 12:00,23,147.375,147.475,147.225,147.475,240
20150801|2015-04-23 12:30,23,147.5,147.85,147.45,147.85,537
20150801|2015-04-23 13:00,23,147.85,147.85,147.625,147.85,242
20150801|2015-04-23 13:30,23,147.85,147.85,147.8,147.85,23
20150801|2015-04-23 14:00,23,147.85,147.85,147.8,147.85,16
20150801|2015-04-23 14:30,23,147.825,147.825,147.8,147.8,3
20150801|2015-04-23 15:30,23,147.85,147.85,147.775,147.775,2
20150801|2015-04-24 08:00,24,148.075,148.1,147.625,147.725,268
20150801|2015-04-24 08:30,24,147.7,147.9,147.475,147.475,120
20150801|2015-04-24 09:00,24,147.45,147.675,147.05,147.575,603
20150801|2015-04-24 09:30,24,147.6,148.675,147.4,148.65,719
20150801|2015-04-24 10:00,24,148.65,149.55,148.625,149.1,930
20150801|2015-04-24 10:30,24,149.075,149.475,148.825,149,503
20150801|2015-04-24 11:00,24,149.025,149.65,149,149.45,691
20150801|2015-04-24 11:30,24,149.475,149.9,149.475,149.525,626
20150801|2015-04-24 12:00,24,149.525,149.725,149.375,149.675,323
20150801|2015-04-24 12:30,24,149.7,149.9,149.475,149.475,753
20150801|2015-04-24 13:00,24,149.475,149.7,149.475,149.675,117
20150801|2015-04-24 13:30,24,149.7,149.7,149.45,149.5,136
20150801|2015-04-27 09:00,27,147.7,149.075,147.7,148.35,1602
20150801|2015-04-27 09:30,27,148.35,148.55,148.025,148.5,386
20150801|2015-04-27 10:00,27,148.5,148.65,148.2,148.425,252
20150801|2015-04-27 10:30,27,148.325,148.475,147.85,147.85,234
20150801|2015-04-27 11:00,27,147.85,148.275,147.85,148.125,214
20150801|2015-04-27 11:30,27,148.2,148.375,147.95,148.1,149
20150801|2015-04-27 12:00,27,148.1,148.625,148.075,148.425,206
20150801|2015-04-27 12:30,27,148.425,148.5,148.225,148.225,388
20150801|2015-04-27 13:00,27,148.25,148.425,148.225,148.325,64
20150801|2015-04-27 13:30,27,148.4,148.4,148.075,148.15,27
20150801|2015-04-27 14:00,27,148.15,148.3,148.15,148.3,11
20150801|2015-04-27 14:30,27,148.35,148.35,148.35,148.35,2
20150801|2015-04-27 15:00,27,148.45,148.5,148.45,148.5,10
20150801|2015-04-27 15:30,27,148.5,148.5,148.4,148.5,15
20150801|2015-04-28 08:00,28,148.35,149.225,148.25,149,538
20150801|2015-04-28 08:30,28,149.05,149.2,148.9,149.2,238
20150801|2015-04-28 09:00,28,149.225,149.375,148.525,149.05,569
20150801|2015-04-28 09:30,28,149.075,149.25,148.925,149.025,275
20150801|2015-04-28 10:00,28,149.025,149.025,148.7,148.95,124
20150801|2015-04-28 10:30,28,148.95,149.1,148.625,148.75,347
20150801|2015-04-28 11:00,28,148.825,149.175,148.8,149.1,189
20150801|2015-04-28 11:30,28,149.075,149.175,148.85,148.875,152
20150801|2015-04-28 12:00,28,148.925,148.975,148.625,148.85,187
20150801|2015-04-28 12:30,28,148.95,148.95,148.725,148.775,256
20150801|2015-04-28 13:00,28,148.825,148.975,148.775,148.95,130
20150801|2015-04-28 13:30,28,148.95,149.025,148.95,149.025,22
20150801|2015-04-28 14:00,28,148.975,149.05,148.975,149.05,5
20150801|2015-04-28 14:30,28,149.05,149.1,149.05,149.1,7
20150801|2015-04-28 15:00,28,149.05,149.175,149.05,149.175,10
20150801|2015-04-28 15:30,28,149.2,149.275,149.2,149.275,17
20150801|2015-04-29 08:00,29,149.175,149.325,148.875,149,301
20150801|2015-04-29 08:30,29,148.95,149,148.55,148.725,208
20150801|2015-04-29 09:00,29,148.7,148.7,148.325,148.575,407
20150801|2015-04-29 09:30,29,148.575,148.775,148.475,148.65,128
20150801|2015-04-29 10:00,29,148.675,149.1,148.675,149.025,417
20150801|2015-04-29 10:30,29,149.05,149.45,148.925,149.175,259
20150801|2015-04-29 11:00,29,149.175,149.25,148.8,148.875,117
20150801|2015-04-29 11:30,29,148.8,148.8,148.625,148.775,234
20150801|2015-04-29 12:00,29,148.775,149.1,148.725,149.05,118
20150801|2015-04-29 12:30,29,149.075,149.35,149,149.125,501
20150801|2015-04-29 13:00,29,149.125,149.275,149,149.05,314
20150801|2015-04-29 13:30,29,149.1,149.125,149.025,149.05,5
20150801|2015-04-29 14:00,29,149.175,149.225,149.15,149.225,10
20150801|2015-04-29 15:00,29,149.225,149.325,149.2,149.275,11
20150801|2015-04-29 15:30,29,149.3,149.35,149.3,149.35,4
20150801|2015-04-30 08:00,30,149.25,149.4,149.075,149.25,187
20150801|2015-04-30 08:30,30,149.225,149.5,149.1,149.45,218
20150801|2015-04-30 09:00,30,149.45,149.5,148.525,148.65,632
20150801|2015-04-30 09:30,30,148.625,148.925,148.15,148.225,927
20150801|2015-04-30 10:00,30,148.325,148.55,148.125,148.275,460
20150801|2015-04-30 10:30,30,148.325,148.45,148,148.025,367
20150801|2015-04-30 11:00,30,148.05,148.225,146.5,146.65,640
20150801|2015-04-30 11:30,30,146.675,147.55,146.675,147.475,607
20150801|2015-04-30 12:00,30,147.375,147.75,147.225,147.625,623
20150801|2015-04-30 12:30,30,147.575,148.4,147.575,147.975,1515
20150801|2015-04-30 13:00,30,148,148.175,147.85,147.925,161
20150801|2015-04-30 13:30,30,147.85,147.95,147.75,147.95,67
20150801|2015-04-30 14:00,30,147.95,148.2,147.9,148.125,32
20150801|2015-04-30 14:30,30,148.175,148.2,148.175,148.175,10
20150801|2015-04-30 15:00,30,148.175,148.2,148.125,148.2,18
20150801|2015-04-30 15:30,30,148.15,148.15,148.075,148.1,11
20150801|2015-05-01 08:00,1,147.9,148.9,147.75,148.625,427
20150801|2015-05-01 08:30,1,148.625,148.675,148.475,148.55,113
20150801|2015-05-01 09:00,1,148.55,148.575,148.375,148.475,391
20150801|2015-05-01 09:30,1,148.475,148.5,148.225,148.475,300
20150801|2015-05-01 10:00,1,148.425,148.425,148,148.05,497
20150801|2015-05-01 10:30,1,148,148.225,147.7,147.85,579
20150801|2015-05-01 11:00,1,147.8,147.8,146.9,146.95,475
20150801|2015-05-01 11:30,1,146.975,147.7,146.925,147.6,377
20150801|2015-05-01 12:00,1,147.575,148.075,147.575,148.075,176
20150801|2015-05-01 12:30,1,148.05,148.1,147.625,147.775,513
20150801|2015-05-01 13:00,1,147.75,147.85,147.675,147.7,90
20150801|2015-05-01 13:30,1,147.65,148.025,147.65,147.975,27
20150801|2015-05-04 09:00,4,147.975,148.725,147.95,148.7,658
20150801|2015-05-04 09:30,4,148.625,148.825,148.45,148.675,281
20150801|2015-05-04 10:00,4,148.625,148.95,148.55,148.85,321
20150801|2015-05-04 10:30,4,148.825,148.9,148.625,148.85,115
20150801|2015-05-04 11:00,4,148.9,149.25,148.85,148.85,365
20150801|2015-05-04 11:30,4,148.9,148.95,148.825,148.9,60
20150801|2015-05-04 12:00,4,148.85,148.95,148.725,148.9,179
20150801|2015-05-04 12:30,4,148.925,149.225,148.775,149.175,607
20150801|2015-05-04 13:00,4,149.15,149.325,149.15,149.25,148
20150801|2015-05-04 13:30,4,149.2,149.4,149.2,149.4,80
20150801|2015-05-04 14:00,4,149.35,149.35,149.25,149.25,30
20150801|2015-05-04 14:30,4,149.325,149.45,149.325,149.45,21
20150801|2015-05-04 15:00,4,149.45,149.45,149.375,149.4,20
20150801|2015-05-04 15:30,4,149.4,149.425,149.275,149.275,7
20150801|2015-05-05 08:00,5,149.5,149.525,149.225,149.4,311
20150801|2015-05-05 08:30,5,149.425,149.625,149.35,149.45,156
20150801|2015-05-05 09:00,5,149.425,149.9,149.3,149.85,999
20150801|2015-05-05 09:30,5,149.875,150,149.675,149.825,717
20150801|2015-05-05 10:00,5,149.775,150.025,149.375,149.375,421
20150801|2015-05-05 10:30,5,149.325,149.6,149,149.025,463
20150801|2015-05-05 11:00,5,149,149.2,148.375,148.775,622
20150801|2015-05-05 11:30,5,148.8,149.2,148.8,149.2,321
20150801|2015-05-05 12:00,5,149.15,149.725,149.125,149.725,392
20150801|2015-05-05 12:30,5,149.725,150.05,149.725,149.925,864
20150801|2015-05-05 13:00,5,149.925,149.975,149.875,149.9,357
20150801|2015-05-05 13:30,5,149.9,149.975,149.8,149.825,55
20150801|2015-05-05 14:00,5,149.925,149.975,149.925,149.975,16
20150801|2015-05-05 14:30,5,149.9,150,149.85,149.85,19
20150801|2015-05-05 15:00,5,149.85,149.85,149.675,149.675,59
20150801|2015-05-05 15:30,5,149.625,149.675,149.6,149.625,27
20150801|2015-05-06 08:00,6,149.8,149.825,149.075,149.35,234
20150801|2015-05-06 08:30,6,149.325,149.525,149.1,149.475,204
20150801|2015-05-06 09:00,6,149.4,149.725,148.975,149.7,850
20150801|2015-05-06 09:30,6,149.75,150.325,149.675,150.075,946
20150801|2015-05-06 10:00,6,150.1,150.1,149.25,149.275,616
20150801|2015-05-06 10:30,6,149.225,149.5,148.95,149.05,491
20150801|2015-05-06 11:00,6,149.05,149.3,148.975,149.05,396
20150801|2015-05-06 11:30,6,149.125,149.475,148.975,149.375,472
20150801|2015-05-06 12:00,6,149.325,149.425,149.05,149.075,296
20150801|2015-05-06 12:30,6,149.075,149.2,148.75,149.025,754
20150801|2015-05-06 13:00,6,149.075,149.1,148.8,148.925,204
20150801|2015-05-06 13:30,6,148.925,148.975,148.85,148.875,30
20150801|2015-05-06 14:00,6,148.85,148.9,148.85,148.9,4
20150801|2015-05-06 14:30,6,148.975,149,148.975,149,2
20150801|2015-05-06 15:00,6,148.975,149,148.95,149,8
20150801|2015-05-06 15:30,6,149,149,148.775,148.925,16
20150801|2015-05-07 08:00,7,148.825,148.975,148.35,148.575,536
20150801|2015-05-07 08:30,7,148.625,148.825,148.575,148.825,115
20150801|2015-05-07 09:00,7,148.8,148.8,147.775,148.325,925
20150801|2015-05-07 09:30,7,148.35,148.525,148.25,148.475,216
20150801|2015-05-07 10:00,7,148.425,148.475,147.95,148.075,333
20150801|2015-05-07 10:30,7,148.075,148.35,148,148.3,129
20150801|2015-05-07 11:00,7,148.325,148.475,148.25,148.375,284
20150801|2015-05-07 11:30,7,148.35,148.725,148.325,148.4,652
20150801|2015-05-07 12:00,7,148.4,148.475,148.275,148.4,99
20150801|2015-05-07 12:30,7,148.35,148.475,148.075,148.4,1879
20150801|2015-05-07 13:00,7,148.375,148.475,148.35,148.4,318
20150801|2015-05-07 13:30,7,148.4,148.775,148.375,148.775,90
20150801|2015-05-07 14:00,7,148.75,148.75,148.7,148.75,8
20150801|2015-05-07 14:30,7,148.75,148.8,148.75,148.75,6
20150801|2015-05-07 15:00,7,148.8,148.975,148.725,148.975,30
20150801|2015-05-07 15:30,7,149,149.3,148.975,149.1,141
20150801|2015-05-08 08:00,8,149.1,149.45,148.75,149.05,738
20150801|2015-05-08 08:30,8,149.2,149.25,148.925,149.175,262
20150801|2015-05-08 09:00,8,149.175,149.8,149.025,149.65,1609
20150801|2015-05-08 09:30,8,149.65,150,149.425,149.975,1211
20150801|2015-05-08 10:00,8,149.975,150.05,149.725,149.85,845
20150801|2015-05-08 10:30,8,149.825,149.9,149.525,149.775,396
20150801|2015-05-08 11:00,8,149.825,149.975,149.8,149.8,305
20150801|2015-05-08 11:30,8,149.8,149.875,149.5,149.575,256
20150801|2015-05-08 12:00,8,149.575,149.9,149.5,149.775,278
20150801|2015-05-08 12:30,8,149.85,149.975,149.625,149.625,1852
20150801|2015-05-08 13:00,8,149.675,149.95,149.625,149.875,359
20150801|2015-05-08 13:30,8,149.875,150,149.85,149.85,109
20150801|2015-05-11 09:00,11,149.95,150.65,149.75,150.6,1636
20150801|2015-05-11 09:30,11,150.6,150.9,150.45,150.75,897
20150801|2015-05-11 10:00,11,150.7,151.15,150.675,150.975,1000
20150801|2015-05-11 10:30,11,151,151.05,150.225,150.35,471
20150801|2015-05-11 11:00,11,150.35,150.525,149.975,150.375,376
20150801|2015-05-11 11:30,11,150.4,150.4,149.95,150.2,235
20150801|2015-05-11 12:00,11,150.15,150.175,149.05,149.35,820
20150801|2015-05-11 12:30,11,149.35,149.6,148.475,148.8,2204
20150801|2015-05-11 13:00,11,148.85,148.975,148.7,148.75,530
20150801|2015-05-11 13:30,11,148.75,148.875,148.65,148.725,51
20150801|2015-05-11 14:00,11,148.725,148.875,148.725,148.875,39
20150801|2015-05-11 14:30,11,148.85,148.95,148.8,148.925,70
20150801|2015-05-11 15:00,11,148.9,148.975,148.9,148.95,31
20150801|2015-05-11 15:30,11,148.9,149.025,148.875,148.9,35
20150801|2015-05-12 08:00,12,148.825,149.025,148.4,148.7,823
20150801|2015-05-12 08:30,12,148.65,149.2,148.625,148.875,258
20150801|2015-05-12 09:00,12,148.85,149.3,148.725,149.125,627
20150801|2015-05-12 09:30,12,149.125,149.15,148.3,148.55,636
20150801|2015-05-12 10:00,12,148.625,148.825,147.85,148.025,847
20150801|2015-05-12 10:30,12,148.05,148.8,148.025,148.575,453
20150801|2015-05-12 11:00,12,148.625,148.975,148.575,148.825,281
20150801|2015-05-12 11:30,12,148.825,149.175,148.8,149.175,233
20150801|2015-05-12 12:00,12,149.175,149.7,149.175,149.575,373
20150801|2015-05-12 12:30,12,149.65,149.825,149.45,149.475,2001
20150801|2015-05-12 13:00,12,149.525,149.6,149.125,149.3,206
20150801|2015-05-12 13:30,12,149.325,149.325,149.225,149.3,38
20150801|2015-05-12 14:00,12,149.3,149.475,149.3,149.475,12
20150801|2015-05-12 14:30,12,149.45,149.45,149.45,149.45,8
20150801|2015-05-12 15:00,12,149.4,149.4,149.3,149.3,4
20150801|2015-05-12 15:30,12,149.25,149.325,149.225,149.3,10
20150801|2015-05-13 08:00,13,149.45,149.675,149.3,149.4,205
20150801|2015-05-13 08:30,13,149.4,149.55,149.225,149.45,124
20150801|2015-05-13 09:00,13,149.45,149.45,148.975,149.375,625
20150801|2015-05-13 09:30,13,149.4,150.35,149.175,150.05,1058
20150801|2015-05-13 10:00,13,150.1,150.5,150.1,150.15,674
20150801|2015-05-13 10:30,13,150.15,150.325,150,150.25,298
20150801|2015-05-13 11:00,13,150.3,150.475,150.25,150.45,424
20150801|2015-05-13 11:30,13,150.475,150.7,150.45,150.6,545
20150801|2015-05-13 12:00,13,150.6,150.775,150.525,150.65,425
20150801|2015-05-13 12:30,13,150.65,150.825,150.5,150.6,2522
20150801|2015-05-13 13:00,13,150.625,150.675,150.4,150.6,215
20150801|2015-05-13 13:30,13,150.6,150.875,150.55,150.85,160
20150801|2015-05-13 14:00,13,150.85,150.9,150.825,150.9,85
20150801|2015-05-13 14:30,13,150.825,150.875,150.75,150.875,38
20150801|2015-05-13 15:00,13,150.9,151,150.85,150.975,59
20150801|2015-05-13 15:30,13,151,151.1,150.925,151.025,126
20150801|2015-05-14 08:00,14,151.15,151.325,151.075,151.25,684
20150801|2015-05-14 08:30,14,151.25,151.775,151.2,151.675,1092
20150801|2015-05-14 09:00,14,151.725,152.05,151.65,152.05,1260
20150801|2015-05-14 09:30,14,152.025,152.225,151.75,151.8,1361
20150801|2015-05-14 10:00,14,151.9,152.15,151.8,152.15,481
20150801|2015-05-14 10:30,14,152.175,152.2,151.85,152,535
20150801|2015-05-14 11:00,14,152,152.2,151.95,152,444
20150801|2015-05-14 11:30,14,151.975,152.075,151.7,151.9,450
20150801|2015-05-14 12:00,14,151.925,152.1,151.875,152.05,441
20150801|2015-05-14 12:30,14,152.05,152.125,151.925,152.1,768
20150801|2015-05-14 13:00,14,152.075,152.55,152.075,152.525,1038
20150801|2015-05-14 13:30,14,152.55,152.65,152.5,152.575,219
20150801|2015-05-14 14:00,14,152.6,152.95,152.6,152.8,293
20150801|2015-05-14 14:30,14,152.75,152.85,152.6,152.6,96
20150801|2015-05-14 15:00,14,152.625,152.775,152.6,152.775,20
20150801|2015-05-14 15:30,14,152.725,152.8,152.5,152.5,37
20150801|2015-05-15 08:00,15,152.4,152.475,151.925,151.95,528
20150801|2015-05-15 08:30,15,151.925,152.075,151.425,151.5,676
20150801|2015-05-15 09:00,15,151.475,152.275,151.45,152.075,956
20150801|2015-05-15 09:30,15,152.075,152.2,151.65,151.65,473
20150801|2015-05-15 10:00,15,151.725,151.8,150.05,150.6,1709
20150801|2015-05-15 10:30,15,150.625,150.725,150.075,150.2,575
20150801|2015-05-15 11:00,15,150.2,150.725,150.2,150.625,339
20150801|2015-05-15 11:30,15,150.675,150.7,150.35,150.575,246
20150801|2015-05-15 12:00,15,150.525,150.55,150.3,150.325,310
20150801|2015-05-15 12:30,15,150.35,150.95,150.35,150.925,895
20150801|2015-05-15 13:00,15,150.925,150.975,150.675,150.725,294
20150801|2015-05-15 13:30,15,150.775,150.875,150.775,150.8,72
20150801|2015-05-18 09:00,18,150.125,150.375,149.375,149.75,2270
20150801|2015-05-18 09:30,18,149.725,150.05,149.625,149.7,763
20150801|2015-05-18 10:00,18,149.675,149.925,149.5,149.9,1429
20150801|2015-05-18 10:30,18,149.9,149.975,149.575,149.625,403
20150801|2015-05-18 11:00,18,149.625,149.875,149.5,149.8,506
20150801|2015-05-18 11:30,18,149.8,150.025,149.75,149.925,245
20150801|2015-05-18 12:00,18,149.95,150.05,149.85,150.05,550
20150801|2015-05-18 12:30,18,150.075,150.175,149.825,150.025,1050
20150801|2015-05-18 13:00,18,150.075,150.2,150.025,150.075,142
20150801|2015-05-18 13:30,18,150.05,150.125,150.05,150.075,18
20150801|2015-05-18 14:30,18,150.125,150.125,150.075,150.075,19
20150801|2015-05-18 15:30,18,150.15,150.15,150.05,150.15,14
20150801|2015-05-19 08:00,19,149.95,150.425,149.825,149.875,634
20150801|2015-05-19 08:30,19,149.825,149.875,149.45,149.775,550
20150801|2015-05-19 09:00,19,149.775,150.275,149.525,150.225,1013
20150801|2015-05-19 09:30,19,150.2,150.475,149.875,150.075,1028
20150801|2015-05-19 10:00,19,150.05,150.4,150,150.325,418
20150801|2015-05-19 10:30,19,150.35,150.825,150.275,150.425,1054
20150801|2015-05-19 11:00,19,150.425,150.8,150.425,150.55,510
20150801|2015-05-19 11:30,19,150.575,150.75,150.5,150.575,263
20150801|2015-05-19 12:00,19,150.625,150.875,150.575,150.775,508
20150801|2015-05-19 12:30,19,150.775,150.85,150.55,150.55,1008
20150801|2015-05-19 13:00,19,150.575,150.675,150.575,150.6,174
20150801|2015-05-19 13:30,19,150.575,150.575,150.425,150.45,39
20150801|2015-05-19 14:00,19,150.425,150.45,150.375,150.375,56
20150801|2015-05-19 14:30,19,150.4,150.4,150.4,150.4,3
20150801|2015-05-19 15:00,19,150.4,150.525,150.4,150.5,38
20150801|2015-05-19 15:30,19,150.475,150.525,150.4,150.45,10
20150801|2015-05-20 08:00,20,150.6,150.6,150.25,150.5,390
20150801|2015-05-20 08:30,20,150.45,150.45,150.1,150.275,236
20150801|2015-05-20 09:00,20,150.25,150.35,149.775,149.95,1289
20150801|2015-05-20 09:30,20,149.95,150.05,149.475,149.7,1563
20150801|2015-05-20 10:00,20,149.675,149.925,149.6,149.65,701
20150801|2015-05-20 10:30,20,149.65,149.9,149.475,149.675,651
20150801|2015-05-20 11:00,20,149.675,149.775,149.525,149.75,723
20150801|2015-05-20 11:30,20,149.725,150.15,149.55,149.975,819
20150801|2015-05-20 12:00,20,149.95,150.225,149.75,149.85,719
20150801|2015-05-20 12:30,20,149.85,150,149.65,149.675,1499
20150801|2015-05-20 13:00,20,149.675,150.025,149.675,149.975,212
20150801|2015-05-20 13:30,20,150,150.15,149.925,150.15,106
20150801|2015-05-20 14:00,20,150.15,150.25,150,150.05,140
20150801|2015-05-20 14:30,20,150.1,150.6,150.1,150.425,278
20150801|2015-05-20 15:00,20,150.3,151.25,150.3,151.125,410
20150801|2015-05-20 15:30,20,151.025,151.05,150.675,150.8,143
20150801|2015-05-21 08:00,21,150.85,150.9,150.475,150.625,641
20150801|2015-05-21 08:30,21,150.675,150.7,150.3,150.375,535
20150801|2015-05-21 09:00,21,150.375,150.5,150.225,150.225,883
20150801|2015-05-21 09:30,21,150.25,150.525,150.25,150.4,957
20150801|2015-05-21 10:00,21,150.425,150.675,150.4,150.65,505
20150801|2015-05-21 10:30,21,150.65,150.75,150.525,150.7,490
20150801|2015-05-21 11:00,21,150.725,151,150.675,150.9,958
20150801|2015-05-21 11:30,21,150.875,151.4,150.875,151.35,1543
20150801|2015-05-21 12:00,21,151.375,151.6,151.225,151.275,1534
20150801|2015-05-21 12:30,21,151.3,151.3,150.725,150.8,2200
20150801|2015-05-21 13:00,21,150.825,150.975,150.775,150.85,272
20150801|2015-05-21 13:30,21,150.8,150.875,150.775,150.775,64
20150801|2015-05-21 14:00,21,150.8,150.8,150.775,150.8,23
20150801|2015-05-21 14:30,21,150.8,150.925,150.8,150.85,86
20150801|2015-05-21 15:00,21,150.8,150.8,150.625,150.625,97
20150801|2015-05-21 15:30,21,150.625,150.7,150.6,150.6,31
20150801|2015-05-22 08:00,22,150.6,150.825,150.3,150.625,641
20150801|2015-05-22 08:30,22,150.6,150.7,150.4,150.525,458
20150801|2015-05-22 09:00,22,150.525,151.025,150.425,150.825,1330
20150801|2015-05-22 09:30,22,150.8,150.975,150.4,150.5,711
20150801|2015-05-22 10:00,22,150.5,150.525,150.25,150.35,760
20150801|2015-05-22 10:30,22,150.35,150.5,150.025,150.125,931
20150801|2015-05-22 11:00,22,150.15,151.3,150.1,151.075,3108
20150801|2015-05-22 11:30,22,151.1,151.15,150.25,150.5,2060
20150801|2015-05-22 12:00,22,150.525,150.775,150.425,150.625,383
20150801|2015-05-22 12:30,22,150.675,150.85,150.55,150.575,1141
20150801|2015-05-22 13:00,22,150.575,150.825,150.575,150.7,361
20150801|2015-05-22 13:30,22,150.75,150.75,150.7,150.7,33
20150801|2015-05-26 09:00,26,150.725,151.225,150.725,151.225,1981
20150801|2015-05-26 09:30,26,151.2,151.475,151.125,151.125,1184
20150801|2015-05-26 10:00,26,151.125,151.25,150.95,151.1,790
20150801|2015-05-26 10:30,26,151.075,151.15,150.725,151.075,1055
20150801|2015-05-26 11:00,26,151.075,151.15,150.9,150.925,431
20150801|2015-05-26 11:30,26,150.95,151,150.625,150.95,649
20150801|2015-05-26 12:00,26,150.95,151,150.6,150.675,833
20150801|2015-05-26 12:30,26,150.7,150.925,150.5,150.525,1427
20150801|2015-05-26 13:00,26,150.55,150.675,150.45,150.6,466
20150801|2015-05-26 13:30,26,150.6,150.65,150.575,150.6,49
20150801|2015-05-26 14:00,26,150.575,150.575,150.55,150.55,30
20150801|2015-05-26 14:30,26,150.6,150.65,150.475,150.65,79
20150801|2015-05-26 15:00,26,150.6,150.775,150.55,150.7,53
20150801|2015-05-26 15:30,26,150.725,150.725,150.675,150.7,12
20150801|2015-05-27 08:00,27,150.8,150.825,150.225,150.325,653
20150801|2015-05-27 08:30,27,150.25,150.35,150.025,150.25,472
20150801|2015-05-27 09:00,27,150.225,150.3,149.95,150.15,1665
20150801|2015-05-27 09:30,27,150.15,151.35,150.15,151.025,2383
20150801|2015-05-27 10:00,27,151.025,151.25,150.825,151.125,1080
20150801|2015-05-27 10:30,27,151.1,151.3,151.025,151.175,1105
20150801|2015-05-27 11:00,27,151.2,151.25,151.075,151.075,571
20150801|2015-05-27 11:30,27,151.1,151.35,151.025,151.25,771
20150801|2015-05-27 12:00,27,151.25,151.275,151.1,151.25,379
20150801|2015-05-27 12:30,27,151.225,151.6,151.2,151.3,2903
20150801|2015-05-27 13:00,27,151.3,151.425,151.25,151.4,322
20150801|2015-05-27 13:30,27,151.425,151.425,151.225,151.275,105
20150801|2015-05-27 14:00,27,151.3,151.425,151.3,151.375,33
20150801|2015-05-27 14:30,27,151.4,151.65,151.375,151.6,205
20150801|2015-05-27 15:00,27,151.6,151.6,151.45,151.5,81
20150801|2015-05-27 15:30,27,151.525,151.6,151.35,151.5,42
20150801|2015-05-28 08:00,28,151.725,152.5,151.55,152.35,1845
20150801|2015-05-28 08:30,28,152.375,152.9,152.3,152.775,1353
20150801|2015-05-28 09:00,28,152.75,153.225,152.6,152.675,4077
20150801|2015-05-28 09:30,28,152.725,152.975,152.525,152.95,2110
20150801|2015-05-28 10:00,28,152.95,153.2,152.95,153.1,2029
20150801|2015-05-28 10:30,28,153.1,153.225,153,153.175,1437
20150801|2015-05-28 11:00,28,153.2,153.4,153.125,153.15,2050
20150801|2015-05-28 11:30,28,153.15,153.2,152.6,152.65,1527
20150801|2015-05-28 12:00,28,152.65,153.15,152.65,153.075,1292
20150801|2015-05-28 12:30,28,153.1,153.175,152.725,152.75,1980
20150801|2015-05-28 13:00,28,152.775,153.075,152.775,152.95,966
20150801|2015-05-28 13:30,28,152.975,153.05,152.95,153,62
20150801|2015-05-28 14:00,28,153,153.05,152.95,153.05,83
20150801|2015-05-28 14:30,28,153.025,153.175,153.025,153.15,68
20150801|2015-05-28 15:00,28,153.175,153.25,153.075,153.25,194
20150801|2015-05-28 15:30,28,153.275,153.35,153.175,153.225,197
20150801|2015-05-29 08:00,29,152.675,153.25,152.575,152.975,1434
20150801|2015-05-29 08:30,29,152.9,153.1,152.65,152.85,648
20150801|2015-05-29 09:00,29,152.875,153.025,152.55,152.725,2152
20150801|2015-05-29 09:30,29,152.725,152.9,152.55,152.875,1933
20150801|2015-05-29 10:00,29,152.875,153.025,152.7,152.7,1886
20150801|2015-05-29 10:30,29,152.725,152.85,152.575,152.65,1761
20150801|2015-05-29 11:00,29,152.6,152.65,151.825,152.3,3743
20150801|2015-05-29 11:30,29,152.3,152.35,151,151.225,4547
20150801|2015-05-29 12:00,29,151.225,151.65,151.175,151.475,3231
20150801|2015-05-29 12:30,29,151.45,151.475,151.075,151.225,4637
20150801|2015-05-29 13:00,29,151.175,151.575,151.1,151.5,714
20150801|2015-05-29 13:30,29,151.5,151.65,151.325,151.525,125
20150801|2015-06-01 09:00,1,151.35,151.9,151.275,151.675,3448
20150801|2015-06-01 09:30,1,151.675,152.025,151.475,151.875,1177
20150801|2015-06-01 10:00,1,151.9,152.15,151.525,151.975,1598
20150801|2015-06-01 10:30,1,151.975,151.975,151.725,151.9,568
20150801|2015-06-01 11:00,1,151.95,152.05,151.875,151.95,578
20150801|2015-06-01 11:30,1,151.975,151.975,151.875,151.9,273
20150801|2015-06-01 12:00,1,151.925,151.975,151.825,151.9,401
20150801|2015-06-01 12:30,1,151.9,152.275,151.85,152.175,2927
20150801|2015-06-01 13:00,1,152.15,152.325,152.125,152.3,411
20150801|2015-06-01 13:30,1,152.35,152.375,152.3,152.35,100
20150801|2015-06-01 14:00,1,152.35,152.35,152.175,152.175,79
20150801|2015-06-01 14:30,1,152.15,152.175,152.15,152.175,16
20150801|2015-06-01 15:00,1,152.15,152.2,152.15,152.2,39
20150801|2015-06-01 15:30,1,152.175,152.25,152.175,152.25,53
20150801|2015-06-02 08:00,2,152.45,152.45,151.975,152.2,838
20150801|2015-06-02 08:30,2,152.225,152.25,152.05,152.15,458
20150801|2015-06-02 09:00,2,152.15,152.175,151.65,151.775,1962
20150801|2015-06-02 09:30,2,151.75,152.2,151.725,151.95,1073
20150801|2015-06-02 10:00,2,151.975,151.975,151.475,151.775,1850
20150801|2015-06-02 10:30,2,151.775,151.975,151.5,151.525,1126
20150801|2015-06-02 11:00,2,151.525,151.85,151.45,151.725,832
20150801|2015-06-02 11:30,2,151.725,151.825,151.575,151.8,686
20150801|2015-06-02 12:00,2,151.75,151.95,151.625,151.75,590
20150801|2015-06-02 12:30,2,151.725,152.075,151.625,152.025,1436
20150801|2015-06-02 13:00,2,152.025,152.1,151.95,152.075,338
20150801|2015-06-02 13:30,2,152.1,152.175,152.1,152.1,47
20150801|2015-06-02 14:00,2,152.075,152.075,152.025,152.025,19
20150801|2015-06-02 14:30,2,152.025,152.075,152.025,152.05,8
20150801|2015-06-02 15:00,2,152.025,152.05,151.825,151.875,258
20150801|2015-06-02 15:30,2,151.875,151.9,151.7,151.775,123
20150801|2015-06-03 08:00,3,151.525,151.7,151.375,151.475,984
20150801|2015-06-03 08:30,3,151.475,151.975,151.475,151.6,1014
20150801|2015-06-03 09:00,3,151.675,151.675,151.2,151.275,2630
20150801|2015-06-03 09:30,3,151.275,151.35,151.075,151.275,1233
20150801|2015-06-03 10:00,3,151.25,151.55,151.175,151.425,834
20150801|2015-06-03 10:30,3,151.45,151.5,150.975,151,1229
20150801|2015-06-03 11:00,3,151,151.15,150.75,150.75,1628
20150801|2015-06-03 11:30,3,150.75,151,150.75,150.825,859
20150801|2015-06-03 12:00,3,150.825,151.05,150.775,150.825,830
20150801|2015-06-03 12:30,3,150.825,150.875,150.575,150.725,2506
20150801|2015-06-03 13:00,3,150.725,150.95,150.7,150.85,297
20150801|2015-06-03 13:30,3,150.85,150.85,150.7,150.725,31
20150801|2015-06-03 14:00,3,150.7,150.8,150.7,150.75,35
20150801|2015-06-03 14:30,3,150.775,150.925,150.775,150.925,80
20150801|2015-06-03 15:00,3,150.9,150.925,150.825,150.85,37
20150801|2015-06-03 15:30,3,150.825,150.875,150.775,150.825,34
20150801|2015-06-04 08:00,4,150.625,150.85,150.425,150.75,898
20150801|2015-06-04 08:30,4,150.75,150.75,150.5,150.6,641
20150801|2015-06-04 09:00,4,150.6,151.025,150.375,150.85,2512
20150801|2015-06-04 09:30,4,150.85,151.25,150.85,151.15,1472
20150801|2015-06-04 10:00,4,151.125,151.175,150.9,150.975,781
20150801|2015-06-04 10:30,4,150.975,151.175,150.825,150.9,489
20150801|2015-06-04 11:00,4,150.95,151.75,150.9,151.525,3315
20150801|2015-06-04 11:30,4,151.525,151.75,151.45,151.625,798
20150801|2015-06-04 12:00,4,151.6,151.725,151.45,151.55,864
20150801|2015-06-04 12:30,4,151.575,151.775,151.425,151.6,1965
20150801|2015-06-04 13:00,4,151.6,151.675,151.55,151.675,301
20150801|2015-06-04 13:30,4,151.65,151.675,151.6,151.65,59
20150801|2015-06-04 14:00,4,151.675,151.725,151.675,151.675,22
20150801|2015-06-04 14:30,4,151.675,151.725,151.575,151.6,21
20150801|2015-06-04 15:00,4,151.6,151.6,151.425,151.45,116
20150801|2015-06-04 15:30,4,151.45,151.45,151.35,151.35,92
20150801|2015-06-05 08:00,5,151.375,151.75,151.225,151.7,822
20150801|2015-06-05 08:30,5,151.625,151.975,151.625,151.85,798
20150801|2015-06-05 09:00,5,151.825,152.225,151.775,152.125,2469
20150801|2015-06-05 09:30,5,152.15,152.15,151.825,152.125,893
20150801|2015-06-05 10:00,5,152.125,152.225,151.85,151.925,958
20150801|2015-06-05 10:30,5,151.95,152.125,151.925,152.05,529
20150801|2015-06-05 11:00,5,152.05,152.075,150.85,151.05,3739
20150801|2015-06-05 11:30,5,151.025,151.175,150.65,150.8,1736
20150801|2015-06-05 12:00,5,150.825,150.925,150.25,150.45,2688
20150801|2015-06-05 12:30,5,150.475,150.7,150.325,150.675,2713
20150801|2015-06-05 13:00,5,150.675,151.025,150.675,151,879
20150801|2015-06-05 13:30,5,150.95,150.975,150.8,150.8,251
20150801|2015-06-08 09:00,8,150.6,150.6,150.1,150.225,3076
20150801|2015-06-08 09:30,8,150.25,150.875,150.25,150.625,1726
20150801|2015-06-08 10:00,8,150.6,150.925,150.575,150.875,714
20150801|2015-06-08 10:30,8,150.875,150.9,150.775,150.825,444
20150801|2015-06-08 11:00,8,150.85,150.875,150.6,150.675,675
20150801|2015-06-08 11:30,8,150.65,150.8,150.625,150.675,474
20150801|2015-06-08 12:00,8,150.675,151.225,150.675,151.1,1303
20150801|2015-06-08 12:30,8,151.125,151.85,151.125,151.525,3485
20150801|2015-06-08 13:00,8,151.55,151.775,151.55,151.775,395
20150801|2015-06-08 13:30,8,151.775,151.9,151.775,151.8,148
20150801|2015-06-08 14:00,8,151.775,151.825,151.75,151.75,60
20150801|2015-06-08 14:30,8,151.75,151.75,151.6,151.65,77
20150801|2015-06-08 15:00,8,151.65,151.675,151.475,151.5,63
20150801|2015-06-08 15:30,8,151.475,151.525,151.45,151.525,36
20150801|2015-06-09 08:00,9,151.5,151.95,151.4,151.925,1058
20150801|2015-06-09 08:30,9,151.925,152.05,151.55,151.55,831
20150801|2015-06-09 09:00,9,151.55,151.975,151.35,151.625,1821
20150801|2015-06-09 09:30,9,151.6,151.85,151.4,151.5,814
20150801|2015-06-09 10:00,9,151.525,151.725,151.425,151.475,379
20150801|2015-06-09 10:30,9,151.475,151.775,151.05,151.675,2579
20150801|2015-06-09 11:00,9,151.675,152.65,151.675,152.35,3807
20150801|2015-06-09 11:30,9,152.325,152.9,152.225,152.85,2148
20150801|2015-06-09 12:00,9,152.825,152.9,152.675,152.825,1597
20150801|2015-06-09 12:30,9,152.875,153.125,152.725,152.825,3521
20150801|2015-06-09 13:00,9,152.825,153.1,152.825,153.1,800
20150801|2015-06-09 13:30,9,153.1,153.15,152.8,152.8,310
20150801|2015-06-09 14:00,9,152.8,152.825,152.7,152.7,255
20150801|2015-06-09 14:30,9,152.7,152.775,152.65,152.675,89
20150801|2015-06-09 15:00,9,152.7,152.85,152.7,152.85,80
20150801|2015-06-09 15:30,9,152.875,153,152.875,152.975,92
20150801|2015-06-10 08:00,10,153.075,153.325,153,153.2,1372
20150801|2015-06-10 08:30,10,153.2,153.6,153.05,153.55,1122
20150801|2015-06-10 09:00,10,153.525,153.95,153.45,153.95,3580
20150801|2015-06-10 09:30,10,153.95,154.15,153.625,153.95,3497
20150801|2015-06-10 10:00,10,153.95,154.125,153.825,154,1775
20150801|2015-06-10 10:30,10,154.025,154.35,153.975,154.3,2183
20150801|2015-06-10 11:00,10,154.3,154.4,154.025,154.2,1134
20150801|2015-06-10 11:30,10,154.2,154.225,153.75,153.8,1408
20150801|2015-06-10 12:00,10,153.8,153.925,153.625,153.7,761
20150801|2015-06-10 12:30,10,153.675,153.825,153.5,153.6,2204
20150801|2015-06-10 13:00,10,153.625,153.725,153.575,153.675,552
20150801|2015-06-10 13:30,10,153.7,153.75,153.675,153.725,67
20150801|2015-06-10 14:00,10,153.7,153.825,153.7,153.825,54
20150801|2015-06-10 14:30,10,153.775,153.775,153.725,153.75,59
20150801|2015-06-10 15:00,10,153.725,153.775,153.725,153.725,44
20150801|2015-06-10 15:30,10,153.7,153.725,153.7,153.7,19
20150801|2015-06-11 08:00,11,153.575,153.725,153.2,153.575,846
20150801|2015-06-11 08:30,11,153.6,153.85,153.525,153.6,881
20150801|2015-06-11 09:00,11,153.6,154.25,153.4,154.2,2242
20150801|2015-06-11 09:30,11,154.2,154.35,153.85,154,1196
20150801|2015-06-11 10:00,11,153.975,154,153.125,153.175,2011
20150801|2015-06-11 10:30,11,153.15,153.325,152.975,153.2,1701
20150801|2015-06-11 11:00,11,153.2,153.2,152.75,152.925,1643
20150801|2015-06-11 11:30,11,152.925,152.975,152.8,152.825,1029
20150801|2015-06-11 12:00,11,152.85,153.125,152.8,153.025,914
20150801|2015-06-11 12:30,11,153.025,153.1,152.8,153,2082
20150801|2015-06-11 13:00,11,153,153.275,153,153.125,743
20150801|2015-06-11 13:30,11,153.125,153.225,153.125,153.2,119
20150801|2015-06-11 14:00,11,153.2,153.2,153,153,153
20150801|2015-06-11 14:30,11,153,153.05,152.95,152.95,25
20150801|2015-06-11 15:00,11,152.975,153.075,152.95,153.025,121
20150801|2015-06-11 15:30,11,153,153.075,152.7,152.8,367
20150801|2015-06-12 08:00,12,152.55,152.7,152.1,152.1,2789
20150801|2015-06-12 08:30,12,152.125,152.325,151.725,151.75,1776
20150801|2015-06-12 09:00,12,151.75,151.8,150.525,151.1,6147
20150801|2015-06-12 09:30,12,151.1,151.25,150.35,150.575,2457
20150801|2015-06-12 10:00,12,150.55,150.6,150.2,150.225,3367
20150801|2015-06-12 10:30,12,150.225,150.475,150.2,150.475,1958
20150801|2015-06-12 11:00,12,150.475,150.775,150.475,150.575,1780
20150801|2015-06-12 11:30,12,150.575,150.825,150.55,150.725,1775
20150801|2015-06-12 12:00,12,150.725,150.875,150.575,150.65,1140
20150801|2015-06-12 12:30,12,150.65,150.95,150.575,150.8,1883
20150801|2015-06-12 13:00,12,150.825,151.1,150.8,151.075,758
20150801|2015-06-12 13:30,12,151.1,151.1,150.95,151.075,178
20150801|2015-06-15 09:00,15,150.525,151,150.4,150.6,4154
20150801|2015-06-15 09:30,15,150.625,151.1,150.6,150.9,1696
20150801|2015-06-15 10:00,15,150.9,150.925,150.45,150.5,1336
20150801|2015-06-15 10:30,15,150.525,150.75,150.425,150.675,946
20150801|2015-06-15 11:00,15,150.7,150.8,150.375,150.575,656
20150801|2015-06-15 11:30,15,150.575,151.025,150.55,150.975,838
20150801|2015-06-15 12:00,15,150.975,151,150.825,150.925,581
20150801|2015-06-15 12:30,15,150.95,151.25,150.925,151.225,2586
20150801|2015-06-15 13:00,15,151.25,151.25,151.125,151.25,517
20150801|2015-06-15 13:30,15,151.25,151.3,151.15,151.2,128
20150801|2015-06-15 14:00,15,151.2,151.3,151.125,151.225,75
20150801|2015-06-15 14:30,15,151.225,151.25,151.15,151.225,32
20150801|2015-06-15 15:00,15,151.225,151.325,151.175,151.275,173
20150801|2015-06-15 15:30,15,151.275,151.325,151.2,151.3,114
20150801|2015-06-16 08:00,16,151.3,151.475,151.15,151.2,741
20150801|2015-06-16 08:30,16,151.175,151.55,151.125,151.55,642
20150801|2015-06-16 09:00,16,151.55,151.8,151.25,151.275,1934
20150801|2015-06-16 09:30,16,151.3,151.425,150.925,151.2,1796
20150801|2015-06-16 10:00,16,151.175,151.2,150.75,150.8,1498
20150801|2015-06-16 10:30,16,150.775,151.475,150.75,151.25,992
20150801|2015-06-16 11:00,16,151.275,151.85,151.2,151.775,1598
20150801|2015-06-16 11:30,16,151.775,151.775,151.325,151.325,839
20150801|2015-06-16 12:00,16,151.325,151.325,150.95,151.1,1099
20150801|2015-06-16 12:30,16,151.1,151.3,151.025,151.275,1390
20150801|2015-06-16 13:00,16,151.275,151.4,151.25,151.3,330
20150801|2015-06-16 13:30,16,151.375,151.475,151.375,151.45,76
20150801|2015-06-16 14:00,16,151.475,151.475,151.325,151.35,39
20150801|2015-06-16 14:30,16,151.325,151.475,151.325,151.45,71
20150801|2015-06-16 15:00,16,151.425,151.425,151.275,151.275,34
20150801|2015-06-16 15:30,16,151.275,151.325,151.2,151.325,35
20150801|2015-06-17 08:00,17,151.075,151.125,150.4,150.475,1890
20150801|2015-06-17 08:30,17,150.45,150.65,150.325,150.625,1411
20150801|2015-06-17 09:00,17,150.625,150.825,150.575,150.75,1538
20150801|2015-06-17 09:30,17,150.725,150.9,150.65,150.775,836
20150801|2015-06-17 10:00,17,150.825,150.825,150.575,150.6,574
20150801|2015-06-17 10:30,17,150.6,150.825,150.6,150.75,676
20150801|2015-06-17 11:00,17,150.725,150.775,150.625,150.775,652
20150801|2015-06-17 11:30,17,150.775,150.975,150.7,150.8,691
20150801|2015-06-17 12:00,17,150.8,150.95,150.725,150.9,396
20150801|2015-06-17 12:30,17,150.9,150.95,150.6,150.625,1074
20150801|2015-06-17 13:00,17,150.65,150.85,150.625,150.8,305
20150801|2015-06-17 13:30,17,150.775,150.9,150.75,150.85,207
20150801|2015-06-17 14:00,17,150.875,150.875,150.85,150.85,17
20150801|2015-06-17 14:30,17,150.85,150.85,150.775,150.775,53
20150801|2015-06-17 15:00,17,150.75,150.8,150.65,150.725,58
20150801|2015-06-17 15:30,17,150.725,150.8,150.675,150.675,68
20150801|2015-06-18 08:00,18,150.75,150.775,149.8,150.1,3071
20150801|2015-06-18 08:30,18,150.05,150.375,150,150.3,971
20150801|2015-06-18 09:00,18,150.3,150.325,149.55,149.6,3246
20150801|2015-06-18 09:30,18,149.6,149.825,149.575,149.7,1349
20150801|2015-06-18 10:00,18,149.675,149.925,149.325,149.925,3103
20150801|2015-06-18 10:30,18,149.9,149.95,149.525,149.75,1142
20150801|2015-06-18 11:00,18,149.725,149.775,149.45,149.625,1064
20150801|2015-06-18 11:30,18,149.625,149.775,149.55,149.65,592
20150801|2015-06-18 12:00,18,149.675,149.75,149.4,149.475,951
20150801|2015-06-18 12:30,18,149.45,149.5,149.25,149.4,2180
20150801|2015-06-18 13:00,18,149.4,149.725,149.4,149.725,474
20150801|2015-06-18 13:30,18,149.725,149.75,149.6,149.65,90
20150801|2015-06-18 14:00,18,149.65,149.75,149.65,149.65,55
20150801|2015-06-18 14:30,18,149.625,149.725,149.625,149.65,44
20150801|2015-06-18 15:00,18,149.675,149.7,149.55,149.55,44
20150801|2015-06-18 15:30,18,149.55,149.625,149.55,149.55,17
20150801|2015-06-19 08:00,19,149.55,149.675,149.425,149.575,490
20150801|2015-06-19 08:30,19,149.575,149.575,149.275,149.575,766
20150801|2015-06-19 09:00,19,149.575,149.85,149.4,149.5,1804
20150801|2015-06-19 09:30,19,149.5,149.525,149.3,149.4,969
20150801|2015-06-19 10:00,19,149.4,149.7,149.375,149.7,691
20150801|2015-06-19 10:30,19,149.7,149.875,149.575,149.625,1158
20150801|2015-06-19 11:00,19,149.65,150.05,149.6,149.975,833
20150801|2015-06-19 11:30,19,149.95,150,149.625,149.7,784
20150801|2015-06-19 12:00,19,149.675,150,149.675,149.925,524
20150801|2015-06-19 12:30,19,149.925,150.8,149.775,150.675,4053
20150801|2015-06-19 13:00,19,150.675,150.9,150.525,150.725,1465
20150801|2015-06-19 13:30,19,150.75,151.125,150.725,150.925,588
20150801|2015-06-22 09:00,22,150.725,150.775,150.3,150.5,4477
20150801|2015-06-22 09:30,22,150.5,150.725,150.45,150.525,1100
20150801|2015-06-22 10:00,22,150.575,150.75,150.325,150.65,964
20150801|2015-06-22 10:30,22,150.675,151.75,150.65,151.3,3571
20150801|2015-06-22 11:00,22,151.3,151.575,151.25,151.425,1000
20150801|2015-06-22 11:30,22,151.425,151.575,151.3,151.475,562
20150801|2015-06-22 12:00,22,151.45,151.775,151.35,151.5,1553
20150801|2015-06-22 12:30,22,151.525,151.975,151.275,151.925,2900
20150801|2015-06-22 13:00,22,151.925,152.2,151.925,152.125,1554
20150801|2015-06-22 13:30,22,152.15,152.325,152.15,152.325,290
20150801|2015-06-22 14:00,22,152.35,152.4,152.225,152.225,250
20150801|2015-06-22 14:30,22,152.25,152.3,152.075,152.1,215
20150801|2015-06-22 15:00,22,152.125,152.15,151.975,152.1,122
20150801|2015-06-22 15:30,22,152.075,152.425,152.075,152.325,102
20150801|2015-06-23 08:00,23,151.85,152.3,151.725,152.2,1716
20150801|2015-06-23 08:30,23,152.2,152.325,151.875,152,718
20150801|2015-06-23 09:00,23,151.975,152.3,151.8,152.125,1919
20150801|2015-06-23 09:30,23,152.1,152.125,151.575,151.7,1675
20150801|2015-06-23 10:00,23,151.7,151.975,151.55,151.925,1214
20150801|2015-06-23 10:30,23,151.925,151.925,151.625,151.625,684
20150801|2015-06-23 11:00,23,151.625,151.8,151.6,151.625,681
20150801|2015-06-23 11:30,23,151.65,151.675,151.475,151.5,1034
20150801|2015-06-23 12:00,23,151.5,151.6,151.4,151.45,799
20150801|2015-06-23 12:30,23,151.475,151.925,151.375,151.9,1739
20150801|2015-06-23 13:00,23,151.925,151.95,151.825,151.85,391
20150801|2015-06-23 13:30,23,151.85,151.975,151.85,151.9,82
20150801|2015-06-23 14:00,23,151.9,151.95,151.875,151.95,21
20150801|2015-06-23 14:30,23,151.925,152,151.925,151.975,49
20150801|2015-06-23 15:00,23,151.95,152.1,151.925,152.075,154
20150801|2015-06-23 15:30,23,152.075,152.225,151.95,152.1,302
20150801|2015-06-24 08:00,24,151.725,151.8,151.125,151.175,1596
20150801|2015-06-24 08:30,24,151.225,151.475,151.2,151.4,416
20150801|2015-06-24 09:00,24,151.425,151.575,151.15,151.325,1463
20150801|2015-06-24 09:30,24,151.3,151.325,150.7,150.9,2560
20150801|2015-06-24 10:00,24,150.9,150.95,150.5,150.575,2015
20150801|2015-06-24 10:30,24,150.55,150.85,150.45,150.5,1408
20150801|2015-06-24 11:00,24,150.475,151.15,150.45,150.625,2352
20150801|2015-06-24 11:30,24,150.6,150.75,150.4,150.45,753
20150801|2015-06-24 12:00,24,150.425,150.45,150.2,150.325,1653
20150801|2015-06-24 12:30,24,150.325,150.6,150.2,150.275,2696
20150801|2015-06-24 13:00,24,150.275,150.475,150.225,150.375,799
20150801|2015-06-24 13:30,24,150.4,150.4,150.275,150.3,70
20150801|2015-06-24 14:00,24,150.325,150.45,150.275,150.375,59
20150801|2015-06-24 14:30,24,150.35,150.375,150.3,150.325,27
20150801|2015-06-24 15:00,24,150.35,150.45,150.35,150.45,44
20150801|2015-06-24 15:30,24,150.425,150.425,150.375,150.375,33
20150801|2015-06-25 08:00,25,150.275,150.3,149.15,149.475,4318
20150801|2015-06-25 08:30,25,149.475,149.6,149.3,149.45,782
20150801|2015-06-25 09:00,25,149.375,149.5,148.05,148.25,10211
20150801|2015-06-25 09:30,25,148.225,148.725,148.175,148.575,2172
20150801|2015-06-25 10:00,25,148.55,148.65,148.25,148.3,2117
20150801|2015-06-25 10:30,25,148.3,148.625,148.25,148.55,1437
20150801|2015-06-25 11:00,25,148.55,148.55,148.225,148.35,1609
20150801|2015-06-25 11:30,25,148.35,148.35,148,148.025,2475
20150801|2015-06-25 12:00,25,148.05,148.3,147.85,148.25,2815
20150801|2015-06-25 12:30,25,148.275,148.725,148.25,148.575,3304
20150801|2015-06-25 13:00,25,148.575,148.725,148.55,148.675,415
20150801|2015-06-25 13:30,25,148.675,148.7,148.5,148.5,118
20150801|2015-06-25 14:00,25,148.5,148.5,148.4,148.4,117
20150801|2015-06-25 14:30,25,148.45,148.475,148.4,148.4,27
20150801|2015-06-25 15:00,25,148.425,148.625,148.4,148.5,155
20150801|2015-06-25 15:30,25,148.525,148.75,148.475,148.7,145
20150801|2015-06-26 08:00,26,148.125,148.825,147.925,148.75,1781
20150801|2015-06-26 08:30,26,148.725,148.975,148.6,148.825,832
20150801|2015-06-26 09:00,26,148.8,148.975,148.575,148.775,2433
20150801|2015-06-26 09:30,26,148.775,149.325,148.65,148.875,2477
20150801|2015-06-26 10:00,26,148.875,148.975,148.525,148.7,1577
20150801|2015-06-26 10:30,26,148.7,148.775,148.4,148.5,1262
20150801|2015-06-26 11:00,26,148.5,148.85,148.45,148.725,1181
20150801|2015-06-26 11:30,26,148.725,148.725,148.3,148.525,1058
20150801|2015-06-26 12:00,26,148.525,148.725,148.425,148.65,1058
20150801|2015-06-26 12:30,26,148.65,148.725,148.5,148.575,2134
20150801|2015-06-26 13:00,26,148.6,148.675,148.525,148.65,422
20150801|2015-06-26 13:30,26,148.625,148.65,148.55,148.6,69
20150801|2015-06-29 09:00,29,148.6,148.65,147.85,148.5,3714
20150801|2015-06-29 09:30,29,148.5,149,148.45,148.925,1650
20150801|2015-06-29 10:00,29,148.925,149.65,148.925,149.575,2242
20150801|2015-06-29 10:30,29,149.6,150,149.6,149.725,2857
20150801|2015-06-29 11:00,29,149.725,149.95,149.725,149.775,1021
20150801|2015-06-29 11:30,29,149.8,150.25,149.775,150,1905
20150801|2015-06-29 12:00,29,150,150.45,149.825,149.85,2425
20150801|2015-06-29 12:30,29,149.875,150.05,149.8,149.9,1908
20150801|2015-06-29 13:00,29,149.925,150,149.85,149.975,395
20150801|2015-06-29 13:30,29,150,150,149.85,150,154
20150801|2015-06-29 14:00,29,150,150.075,149.9,150,49
20150801|2015-06-29 14:30,29,150,150,149.875,149.875,12
20150801|2015-06-29 15:00,29,149.85,149.875,149.825,149.875,45
20150801|2015-06-29 15:30,29,149.9,149.925,149.825,149.825,31
20150801|2015-06-30 08:00,30,149.825,150.175,149.75,150,820
20150801|2015-06-30 08:30,30,150,150.5,150,150.4,1033
20150801|2015-06-30 09:00,30,150.4,150.425,149.575,149.725,2566
20150801|2015-06-30 09:30,30,149.725,149.8,149.1,149.15,2687
20150801|2015-06-30 10:00,30,149.125,149.45,149.1,149.35,1184
20150801|2015-06-30 10:30,30,149.35,149.35,149,149.125,1363
20150801|2015-06-30 11:00,30,149.1,149.35,148.8,148.825,1559
20150801|2015-06-30 11:30,30,148.825,148.825,148,148.425,3971
20150801|2015-06-30 12:00,30,148.375,148.55,148.15,148.25,1997
20150801|2015-06-30 12:30,30,148.275,148.275,147.85,148.1,4325
20150801|2015-06-30 13:00,30,148.125,148.375,148.1,148.125,482
20150801|2015-06-30 13:30,30,148.15,148.2,148.05,148.05,122
20150801|2015-06-30 14:00,30,148.05,148.1,147.975,148.05,57
20150801|2015-06-30 14:30,30,148.075,148.075,147.975,148.05,21
20150801|2015-06-30 15:00,30,148.05,148.15,148.025,148.1,11
20150801|2015-06-30 15:30,30,148.125,148.275,148.125,148.225,36
20150801|2015-07-01 08:00,1,148.4,148.95,148.1,148.85,1708
20150801|2015-07-01 08:30,1,148.825,149,148.625,148.65,1099
20150801|2015-07-01 09:00,1,148.725,148.775,148.2,148.375,2617
20150801|2015-07-01 09:30,1,148.35,149.45,148.1,149.2,3862
20150801|2015-07-01 10:00,1,149.2,150.375,149.075,150.2,4618
20150801|2015-07-01 10:30,1,150.175,151.075,150.175,151.075,7286
20150801|2015-07-01 11:00,1,151.075,151.075,150.6,151.05,3481
20150801|2015-07-01 11:30,1,151.05,151.075,151.025,151.075,1060
20150801|2015-07-01 12:00,1,151.075,151.075,151.075,151.075,476
20150801|2015-07-01 12:30,1,151.075,151.075,151.05,151.075,1326
20150801|2015-07-01 13:00,1,151.075,151.075,151.075,151.075,82
20150801|2015-07-01 13:30,1,151.075,151.075,151.075,151.075,20
20150801|2015-07-01 14:00,1,151.075,151.075,151.075,151.075,25
20150801|2015-07-01 14:30,1,151.075,151.075,151.075,151.075,7
20150801|2015-07-01 15:00,1,151.075,151.075,151.075,151.075,1
20150801|2015-07-01 15:30,1,151.075,151.075,151.075,151.075,2
20150801|2015-07-02 08:00,2,151.65,151.975,151.075,151.4,3274
20150801|2015-07-02 08:30,2,151.425,151.65,151.375,151.5,769
20150801|2015-07-02 09:00,2,151.5,151.7,151.175,151.325,3631
20150801|2015-07-02 09:30,2,151.35,151.55,150.825,151.55,2990
20150801|2015-07-02 10:00,2,151.525,151.625,150.85,150.9,1880
20150801|2015-07-02 10:30,2,150.875,151.475,150.875,151.35,1712
20150801|2015-07-02 11:00,2,151.35,151.55,151.1,151.45,1803
20150801|2015-07-02 11:30,2,151.4,151.475,151.1,151.25,2733
20150801|2015-07-02 12:00,2,151.275,151.4,151.15,151.275,544
20150801|2015-07-06 09:00,6,151.5,151.725,150.5,151.25,4035
20150801|2015-07-06 09:30,6,151.225,151.3,150.55,150.6,1537
20150801|2015-07-06 10:00,6,150.575,150.7,150.4,150.475,1309
20150801|2015-07-06 10:30,6,150.45,150.525,150.2,150.35,1569
20150801|2015-07-06 11:00,6,150.325,150.6,150.2,150.25,1326
20150801|2015-07-06 11:30,6,150.25,150.25,150.075,150.15,1164
20150801|2015-07-06 12:00,6,150.15,150.35,150.1,150.275,767
20150801|2015-07-06 12:30,6,150.275,150.775,150.275,150.45,3321
20150801|2015-07-06 13:00,6,150.425,150.575,150.375,150.45,279
20150801|2015-07-06 13:30,6,150.475,150.5,150.425,150.425,59
20150801|2015-07-06 14:00,6,150.425,150.6,150.4,150.475,109
20150801|2015-07-06 14:30,6,150.45,150.525,150.4,150.4,41
20150801|2015-07-06 15:00,6,150.4,150.5,150.4,150.5,40
20150801|2015-07-06 15:30,6,150.5,150.6,150.5,150.5,78
20150801|2015-07-07 08:00,7,150.625,151.15,150.325,150.65,1627
20150801|2015-07-07 08:30,7,150.675,150.825,150.125,150.225,1149
20150801|2015-07-07 09:00,7,150.25,150.725,150.25,150.4,1601
20150801|2015-07-07 09:30,7,150.375,150.95,150.275,150.65,1686
20150801|2015-07-07 10:00,7,150.675,150.7,149.9,149.9,2142
20150801|2015-07-07 10:30,7,149.9,150.275,149.875,150.125,1338
20150801|2015-07-07 11:00,7,150.1,150.2,149.875,150.15,1221
20150801|2015-07-07 11:30,7,150.175,150.375,150,150.275,660
20150801|2015-07-07 12:00,7,150.25,151.075,150.25,150.875,1672
20150801|2015-07-07 12:30,7,150.875,151.375,150.7,151.15,2318
20150801|2015-07-07 13:00,7,151.15,151.275,151.075,151.175,305
20150801|2015-07-07 13:30,7,151.175,151.225,151.1,151.15,68
20150801|2015-07-07 14:00,7,151.125,151.175,151.1,151.175,35
20150801|2015-07-07 14:30,7,151.175,151.3,151.15,151.2,184
20150801|2015-07-07 15:00,7,151.175,151.4,151.025,151.25,201
20150801|2015-07-07 15:30,7,151.275,151.3,151,151.125,118
20150801|2015-07-08 08:00,8,151.15,151.25,150.65,150.925,675
20150801|2015-07-08 08:30,8,150.95,151.525,150.9,151.525,789
20150801|2015-07-08 09:00,8,151.475,151.575,150.65,150.875,2421
20150801|2015-07-08 09:30,8,150.875,150.9,150.475,150.625,1311
20150801|2015-07-08 10:00,8,150.65,151.075,150.375,150.4,1495
20150801|2015-07-08 10:30,8,150.375,150.4,149.925,150.025,2638
20150801|2015-07-08 11:00,8,150.025,150.3,149.6,149.75,3094
20150801|2015-07-08 11:30,8,149.725,149.725,148.55,148.775,5622
20150801|2015-07-08 12:00,8,148.75,149.475,148.675,149.225,3663
20150801|2015-07-08 12:30,8,149.225,149.225,148.8,149.125,3892
20150801|2015-07-08 13:00,8,149.125,149.3,149,149.075,905
20150801|2015-07-08 13:30,8,149.025,149.375,149,149.325,364
20150801|2015-07-08 14:00,8,149.325,149.4,149.25,149.25,110
20150801|2015-07-08 14:30,8,149.275,149.35,149.125,149.125,96
20150801|2015-07-08 15:00,8,149.15,149.2,149.1,149.15,63
20150801|2015-07-08 15:30,8,149.175,149.2,149.05,149.1,56
20150801|2015-07-09 08:00,9,149.225,149.525,148.95,148.975,1262
20150801|2015-07-09 08:30,9,149,150.45,148.85,149.975,2631
20150801|2015-07-09 09:00,9,149.95,150.2,149.625,149.7,2271
20150801|2015-07-09 09:30,9,149.7,150.05,149.65,149.95,807
20150801|2015-07-09 10:00,9,149.95,149.95,149.35,149.425,1165
20150801|2015-07-09 10:30,9,149.4,149.425,148.9,148.925,1066
20150801|2015-07-09 11:00,9,148.925,148.975,148.275,148.4,1721
20150801|2015-07-09 11:30,9,148.425,148.825,148.05,148.75,2314
20150801|2015-07-09 12:00,9,148.75,148.8,148,148.05,1186
20150801|2015-07-09 12:30,9,148.05,148.675,148.025,148.6,3436
20150801|2015-07-09 13:00,9,148.65,148.875,148.55,148.8,931
20150801|2015-07-09 13:30,9,148.8,148.95,148.75,148.825,190
20150801|2015-07-09 14:00,9,148.825,148.875,148.625,148.65,79
20150801|2015-07-09 14:30,9,148.65,148.775,148.65,148.775,49
20150801|2015-07-09 15:00,9,148.775,148.775,148.525,148.55,52
20150801|2015-07-09 15:30,9,148.525,148.6,148.525,148.575,33
20150801|2015-07-10 08:00,10,148.75,148.75,148.15,148.2,1341
20150801|2015-07-10 08:30,10,148.2,149.125,148.175,148.325,1067
20150801|2015-07-10 09:00,10,148.3,148.75,147.8,148.15,2980
20150801|2015-07-10 09:30,10,148.2,148.325,147.5,147.85,3927
20150801|2015-07-10 10:00,10,147.875,148.45,147.775,147.975,2261
20150801|2015-07-10 10:30,10,147.975,148.05,147.6,147.7,1211
20150801|2015-07-10 11:00,10,147.725,148.075,147.575,147.6,1666
20150801|2015-07-10 11:30,10,147.6,147.675,147.35,147.475,1971
20150801|2015-07-10 12:00,10,147.475,147.6,147.375,147.4,812
20150801|2015-07-10 12:30,10,147.375,147.625,147.35,147.55,2128
20150801|2015-07-10 13:00,10,147.575,147.7,147.425,147.475,556
20150801|2015-07-10 13:30,10,147.475,147.475,147.375,147.475,241
20150801|2015-07-13 09:00,13,147.4,147.475,146.675,146.75,4420
20150801|2015-07-13 09:30,13,146.725,147.075,146.55,146.575,3269
20150801|2015-07-13 10:00,13,146.575,146.675,146.35,146.525,2109
20150801|2015-07-13 10:30,13,146.55,147.15,146.525,147.1,1642
20150801|2015-07-13 11:00,13,147.1,147.375,146.725,146.8,975
20150801|2015-07-13 11:30,13,146.8,147.1,146.575,146.875,1641
20150801|2015-07-13 12:00,13,146.85,146.875,146.45,146.45,1134
20150801|2015-07-13 12:30,13,146.475,146.725,146.275,146.675,3873
20150801|2015-07-13 13:00,13,146.725,146.8,146.55,146.6,406
20150801|2015-07-13 13:30,13,146.6,146.65,146.5,146.575,57
20150801|2015-07-13 14:00,13,146.625,146.8,146.6,146.775,43
20150801|2015-07-13 14:30,13,146.775,146.9,146.725,146.725,75
20150801|2015-07-13 15:00,13,146.675,146.725,146.65,146.675,59
20150801|2015-07-13 15:30,13,146.675,146.7,146.6,146.625,76
20150801|2015-07-14 08:00,14,146.5,146.775,146.425,146.475,1602
20150801|2015-07-14 08:30,14,146.475,146.775,146.45,146.5,938
20150801|2015-07-14 09:00,14,146.525,146.625,146.2,146.275,2438
20150801|2015-07-14 09:30,14,146.25,146.275,146.1,146.15,1887
20150801|2015-07-14 10:00,14,146.15,147.1,146.15,146.875,2367
20150801|2015-07-14 10:30,14,146.875,147.275,146.8,147.225,1103
20150801|2015-07-14 11:00,14,147.2,147.45,147.075,147.35,1268
20150801|2015-07-14 11:30,14,147.325,147.925,147.225,147.875,1648
20150801|2015-07-14 12:00,14,147.85,147.875,147.375,147.625,928
20150801|2015-07-14 12:30,14,147.6,147.625,147.05,147.075,2817
20150801|2015-07-14 13:00,14,147.05,147.175,147,147.1,323
20150801|2015-07-14 13:30,14,147.1,147.15,147.025,147.075,119
20150801|2015-07-14 14:00,14,147.075,147.075,147.025,147.075,54
20150801|2015-07-14 14:30,14,147.05,147.2,147.05,147.05,40
20150801|2015-07-14 15:00,14,147.05,147.1,147.05,147.05,32
20150801|2015-07-14 15:30,14,147.025,147.05,147,147.025,37
20150801|2015-07-15 08:00,15,147.225,147.275,146.675,146.75,1328
20150801|2015-07-15 08:30,15,146.8,147.175,146.525,147.075,1055
20150801|2015-07-15 09:00,15,147.025,147.4,146.55,146.75,2246
20150801|2015-07-15 09:30,15,146.75,146.975,146.725,146.9,1091
20150801|2015-07-15 10:00,15,146.9,147.525,146.85,147.475,1168
20150801|2015-07-15 10:30,15,147.475,147.625,147.375,147.425,571
20150801|2015-07-15 11:00,15,147.425,147.85,147.35,147.675,943
20150801|2015-07-15 11:30,15,147.7,147.775,147.375,147.4,586
20150801|2015-07-15 12:00,15,147.4,147.4,146.85,147.025,964
20150801|2015-07-15 12:30,15,146.975,147.1,146.8,147.1,1516
20150801|2015-07-15 13:00,15,147.075,147.125,146.9,146.95,303
20150801|2015-07-15 13:30,15,146.925,147.025,146.875,147.025,40
20150801|2015-07-15 14:00,15,147.05,147.075,146.95,146.95,33
20150801|2015-07-15 14:30,15,146.975,147.075,146.95,147.075,26
20150801|2015-07-15 15:00,15,147.05,147.05,146.85,146.925,122
20150801|2015-07-15 15:30,15,146.95,146.95,146.825,146.85,69
20150801|2015-07-16 08:00,16,147,147.025,146.6,146.65,1204
20150801|2015-07-16 08:30,16,146.675,146.85,146.525,146.75,805
20150801|2015-07-16 09:00,16,146.75,147.1,146.675,146.775,1354
20150801|2015-07-16 09:30,16,146.775,146.85,146.425,146.45,1164
20150801|2015-07-16 10:00,16,146.425,146.675,146.25,146.475,1161
20150801|2015-07-16 10:30,16,146.45,146.7,146.325,146.325,389
20150801|2015-07-16 11:00,16,146.35,146.35,146.1,146.175,1081
20150801|2015-07-16 11:30,16,146.15,146.325,146.1,146.275,690
20150801|2015-07-16 12:00,16,146.3,146.825,146.3,146.525,631
20150801|2015-07-16 12:30,16,146.5,146.725,146.35,146.525,1075
20150801|2015-07-16 13:00,16,146.55,146.575,146.275,146.325,290
20150801|2015-07-16 13:30,16,146.35,146.425,146.3,146.325,31
20150801|2015-07-16 14:00,16,146.475,146.475,146.425,146.475,6
20150801|2015-07-16 14:30,16,146.375,146.4,146.325,146.325,19
20150801|2015-07-16 15:00,16,146.325,146.325,146.3,146.325,13
20150801|2015-07-16 15:30,16,146.3,146.425,146.3,146.425,15
20150801|2015-07-17 08:00,17,146.4,146.6,146.1,146.575,1079
20150801|2015-07-17 08:30,17,146.6,146.625,145.9,146.1,1196
20150801|2015-07-17 09:00,17,146.125,146.225,145.6,145.775,1702
20150801|2015-07-17 09:30,17,145.775,146.05,145.525,145.85,1530
20150801|2015-07-17 10:00,17,145.825,146.15,145.75,146.05,831
20150801|2015-07-17 10:30,17,146.05,147.5,146.025,147.15,2655
20150801|2015-07-17 11:00,17,147.175,147.175,146.75,146.85,1102
20150801|2015-07-17 11:30,17,146.825,146.85,146.175,146.3,966
20150801|2015-07-17 12:00,17,146.275,146.275,145.6,146.15,2246
20150801|2015-07-17 12:30,17,146.175,146.9,146.125,146.675,2489
20150801|2015-07-17 13:00,17,146.675,146.9,146.575,146.825,763
20150801|2015-07-17 13:30,17,146.85,146.95,146.8,146.825,195
20150801|2015-07-20 09:00,20,146.75,147.15,146.475,146.925,2062
20150801|2015-07-20 09:30,20,146.9,147.175,146.75,146.825,1033
20150801|2015-07-20 10:00,20,146.825,147.075,146.75,146.875,812
20150801|2015-07-20 10:30,20,146.85,147.275,146.825,147.125,955
20150801|2015-07-20 11:00,20,147.075,147.125,146.825,146.9,474
20150801|2015-07-20 11:30,20,146.9,147.05,146.825,147,629
20150801|2015-07-20 12:00,20,147,147.175,146.925,146.925,405
20150801|2015-07-20 12:30,20,146.925,147.175,146.7,146.75,1443
20150801|2015-07-20 13:00,20,146.775,146.8,146.65,146.7,212
20150801|2015-07-20 13:30,20,146.7,146.725,146.65,146.7,41
20150801|2015-07-20 14:00,20,146.7,146.725,146.65,146.65,28
20150801|2015-07-20 14:30,20,146.625,146.65,146.6,146.625,10
20150801|2015-07-20 15:00,20,146.575,146.7,146.575,146.65,46
20150801|2015-07-20 15:30,20,146.625,146.725,146.625,146.725,21
20150801|2015-07-21 08:00,21,146.825,146.875,146.325,146.625,1041
20150801|2015-07-21 08:30,21,146.65,146.65,146.225,146.35,521
20150801|2015-07-21 09:00,21,146.35,146.375,145.7,145.75,1692
20150801|2015-07-21 09:30,21,145.75,145.9,145.625,145.7,756
20150801|2015-07-21 10:00,21,145.7,145.7,145.35,145.425,1671
20150801|2015-07-21 10:30,21,145.4,145.85,145.35,145.55,1193
20150801|2015-07-21 11:00,21,145.5,145.825,145.375,145.525,1268
20150801|2015-07-21 11:30,21,145.575,145.65,145.5,145.525,646
20150801|2015-07-21 12:00,21,145.5,145.575,145.15,145.25,831
20150801|2015-07-21 12:30,21,145.225,145.425,145.075,145.15,1781
20150801|2015-07-21 13:00,21,145.15,145.4,145.15,145.375,330
20150801|2015-07-21 13:30,21,145.375,145.4,145.3,145.3,71
20150801|2015-07-21 14:00,21,145.275,145.3,145.25,145.25,64
20150801|2015-07-21 14:30,21,145.3,145.3,145.225,145.225,34
20150801|2015-07-21 15:00,21,145.2,145.225,145.075,145.125,102
20150801|2015-07-21 15:30,21,145.15,145.175,145.05,145.05,42
20150801|2015-07-22 08:00,22,145.15,145.375,144.875,145.375,958
20150801|2015-07-22 08:30,22,145.375,145.775,145.275,145.45,453
20150801|2015-07-22 09:00,22,145.475,145.9,145.075,145.15,1267
20150801|2015-07-22 09:30,22,145.175,146.275,145.05,146.175,1466
20150801|2015-07-22 10:00,22,146.15,146.225,145.55,145.575,997
20150801|2015-07-22 10:30,22,145.575,145.65,145.35,145.4,605
20150801|2015-07-22 11:00,22,145.375,145.625,145.2,145.225,578
20150801|2015-07-22 11:30,22,145.225,145.3,144.775,144.825,738
20150801|2015-07-22 12:00,22,144.825,144.925,144.525,144.65,1308
20150801|2015-07-22 12:30,22,144.65,144.675,144.275,144.525,1888
20150801|2015-07-22 13:00,22,144.55,144.625,144.375,144.5,304
20150801|2015-07-22 13:30,22,144.475,144.525,144.4,144.425,70
20150801|2015-07-22 14:00,22,144.375,144.475,144.225,144.225,330
20150801|2015-07-22 14:30,22,144.2,144.275,144.2,144.25,69
20150801|2015-07-22 15:00,22,144.225,144.275,144.175,144.175,34
20150801|2015-07-22 15:30,22,144.175,144.3,144.175,144.175,46
20150801|2015-07-23 08:00,23,144.35,144.925,144.225,144.65,730
20150801|2015-07-23 08:30,23,144.65,144.7,144.375,144.375,821
20150801|2015-07-23 09:00,23,144.4,144.775,144.325,144.35,648
20150801|2015-07-23 09:30,23,144.375,144.775,144.1,144.45,1026
20150801|2015-07-23 10:00,23,144.475,144.525,144.125,144.175,531
20150801|2015-07-23 10:30,23,144.2,144.4,144,144,1153
20150801|2015-07-23 11:00,23,144,144.4,143.875,144.175,957
20150801|2015-07-23 11:30,23,144.175,144.275,143.95,144.025,899
20150801|2015-07-23 12:00,23,143.95,144,143.175,143.2,1597
20150801|2015-07-23 12:30,23,143.2,143.675,143.175,143.375,1205
20150801|2015-07-23 13:00,23,143.425,143.625,143.375,143.575,330
20150801|2015-07-23 13:30,23,143.575,143.625,143.35,143.35,127
20150801|2015-07-23 14:00,23,143.375,143.475,143.35,143.375,85
20150801|2015-07-23 14:30,23,143.375,143.5,143.3,143.4,74
20150801|2015-07-23 15:00,23,143.325,143.325,143.1,143.125,303
20150801|2015-07-23 15:30,23,143.175,143.2,143.075,143.1,50
20150801|2015-07-24 08:00,24,143.3,143.475,143.175,143.475,513
20150801|2015-07-24 08:30,24,143.475,143.95,143.45,143.7,749
20150801|2015-07-24 09:00,24,143.675,143.8,142.675,142.8,1241
20150801|2015-07-24 09:30,24,142.775,143,142.425,142.95,1410
20150801|2015-07-24 10:00,24,142.925,143.65,142.9,143.45,774
20150801|2015-07-24 10:30,24,143.475,143.525,142.75,143.35,683
20150801|2015-07-24 11:00,24,143.35,143.5,143.2,143.225,426
20150801|2015-07-24 11:30,24,143.2,143.2,143,143.025,295
20150801|2015-07-24 12:00,24,143.025,143.25,143.025,143.05,227
20150801|2015-07-24 12:30,24,143.075,143.125,142.925,142.975,480
20150801|2015-07-24 13:00,24,142.975,143.075,142.9,143,182
20150801|2015-07-24 13:30,24,143.05,143.1,142.9,142.975,72
20150801|2015-07-27 09:00,27,142.9,143.45,142.25,142.95,1377
20150801|2015-07-27 09:30,27,142.925,143.35,142.85,143.2,779
20150801|2015-07-27 10:00,27,143.125,143.35,143.1,143.175,390
20150801|2015-07-27 10:30,27,143.25,143.425,143.15,143.225,322
20150801|2015-07-27 11:00,27,143.275,143.675,143.225,143.25,650
20150801|2015-07-27 11:30,27,143.225,143.525,142.85,143.25,790
20150801|2015-07-27 12:00,27,143.175,143.375,143.175,143.225,282
20150801|2015-07-27 12:30,27,143.275,143.575,142.95,142.95,1023
20150801|2015-07-27 13:00,27,142.975,143.35,142.975,143.15,320
20150801|2015-07-27 13:30,27,143.175,143.25,143.15,143.25,71
20150801|2015-07-27 14:00,27,143.225,143.275,143.225,143.275,17
20150801|2015-07-27 14:30,27,143.275,143.325,143.225,143.325,80
20150801|2015-07-27 15:00,27,143.275,143.325,143.2,143.325,63
20150801|2015-07-27 15:30,27,143.325,143.325,143.275,143.3,10
20150801|2015-07-28 08:00,28,143.575,144.325,143.4,144.075,915
20150801|2015-07-28 08:30,28,144.025,144.3,143.975,144,357
20150801|2015-07-28 09:00,28,144,144.425,143.775,144.275,717
20150801|2015-07-28 09:30,28,144.225,144.3,144,144.075,269
20150801|2015-07-28 10:00,28,144.075,145.275,144.075,145.25,882
20150801|2015-07-28 10:30,28,145.275,145.725,145.05,145.5,989
20150801|2015-07-28 11:00,28,145.5,145.65,145.275,145.45,483
20150801|2015-07-28 11:30,28,145.475,145.525,145.2,145.2,233
20150801|2015-07-28 12:00,28,145.2,145.25,145.05,145.125,285
20150801|2015-07-28 12:30,28,145.1,145.35,144.975,145.075,828
20150801|2015-07-28 13:00,28,145.075,145.2,145.025,145.15,173
20150801|2015-07-28 13:30,28,145.2,145.2,145.1,145.125,25
20150801|2015-07-28 14:00,28,145.15,145.15,145.1,145.15,12
20150801|2015-07-28 14:30,28,145.1,145.15,145.1,145.15,11
20150801|2015-07-28 15:00,28,145.15,145.15,145.05,145.05,15
20150801|2015-07-28 15:30,28,145.025,145.025,144.85,144.85,35
20150801|2015-07-29 08:00,29,145.125,145.275,144.925,145.225,233
20150801|2015-07-29 08:30,29,145.225,145.375,144.75,145.025,505
20150801|2015-07-29 09:00,29,145.025,145.275,144.675,145.275,302
20150801|2015-07-29 09:30,29,145.325,145.325,144.75,144.825,318
20150801|2015-07-29 10:00,29,144.825,145.175,144.6,145.025,267
20150801|2015-07-29 10:30,29,145.025,145.2,144.925,144.95,225
20150801|2015-07-29 11:00,29,144.95,145.725,144.9,145.6,426
20150801|2015-07-29 11:30,29,145.575,145.6,145.275,145.425,320
20150801|2015-07-29 12:00,29,145.325,145.375,145,145.05,338
20150801|2015-07-29 12:30,29,145.05,145.1,144.8,144.8,593
20150801|2015-07-29 13:00,29,144.85,144.875,144.775,144.825,129
20150801|2015-07-29 13:30,29,144.825,144.875,144.775,144.775,33
20150801|2015-07-29 14:00,29,144.825,144.825,144.825,144.825,2
20150801|2015-07-29 14:30,29,144.825,144.825,144.775,144.775,44
20150801|2015-07-29 15:00,29,144.8,144.85,144.775,144.85,68
20150801|2015-07-29 15:30,29,144.775,144.875,144.675,144.675,60
20150801|2015-07-30 08:00,30,144.85,145.45,144.85,145.45,324
20150801|2015-07-30 08:30,30,145.45,145.975,145.45,145.95,737
20150801|2015-07-30 09:00,30,145.95,146,145.675,145.925,387
20150801|2015-07-30 09:30,30,145.875,145.875,145.375,145.55,417
20150801|2015-07-30 10:00,30,145.55,146.075,145.55,145.65,790
20150801|2015-07-30 10:30,30,145.625,145.75,145.55,145.6,124
20150801|2015-07-30 11:00,30,145.6,145.7,145.325,145.35,320
20150801|2015-07-30 11:30,30,145.3,145.375,145.075,145.225,458
20150801|2015-07-30 12:00,30,145.225,145.775,145.15,145.55,376
20150801|2015-07-30 12:30,30,145.5,145.625,145.1,145.15,411
20150801|2015-07-30 13:00,30,145.175,145.425,145.1,145.3,196
20150801|2015-07-30 13:30,30,145.225,145.4,145.15,145.4,27
20150801|2015-07-30 14:00,30,145.4,145.4,145.35,145.35,3
20150801|2015-07-30 14:30,30,145.35,145.35,145.25,145.25,8
20150801|2015-07-30 15:00,30,145.275,145.325,145.25,145.25,8
20150801|2015-07-30 15:30,30,145.2,145.3,145.2,145.25,22
20150801|2015-07-31 08:00,31,145.55,145.875,145.45,145.8,505
20150801|2015-07-31 08:30,31,145.775,146.075,145.75,146,470
20150801|2015-07-31 09:00,31,145.975,146.3,145.85,146.25,768
20150801|2015-07-31 09:30,31,146.275,146.525,146.25,146.325,1083
20150801|2015-07-31 10:00,31,146.325,146.525,146.225,146.3,401
20150801|2015-07-31 10:30,31,146.2,146.225,145.575,145.8,1323
20150801|2015-07-31 11:00,31,145.775,146,145.525,145.7,489
20150801|2015-07-31 11:30,31,145.7,145.975,145.55,145.775,415
20150801|2015-07-31 12:00,31,145.725,145.85,145.675,145.75,447
20150801|2015-07-31 12:30,31,145.75,146.075,145.625,145.725,1684
20150801|2015-07-31 13:00,31,145.7,146.2,145.7,146.175,508
20150801|2015-07-31 13:30,31,146.15,146.5,146.125,146.45,663
20150801|2015-08-03 09:00,3,147.45,147.8,147.375,147.65,2316
20150801|2015-08-03 09:30,3,147.6,147.675,147.3,147.625,831
20150801|2015-08-03 10:00,3,147.675,148.25,147.65,148.2,923
20150801|2015-08-03 10:30,3,148.2,148.65,148.175,148.55,1176
20150801|2015-08-03 11:00,3,148.55,148.675,148.1,148.225,425
20150801|2015-08-03 11:30,3,148.175,148.4,147.85,148.175,326
20150801|2015-08-03 12:00,3,148.2,148.35,148.1,148.25,188
20150801|2015-08-03 12:30,3,148.175,148.225,147.9,148,582
20150801|2015-08-03 13:00,3,148,148.075,147.95,147.95,104
20150801|2015-08-03 13:30,3,147.9,147.975,147.85,147.925,36
20150801|2015-08-03 14:00,3,147.9,148,147.9,147.925,51
20150801|2015-08-03 14:30,3,147.975,148,147.9,147.9,28
20150801|2015-08-03 15:00,3,147.95,148,147.825,147.925,27
20150801|2015-08-03 15:30,3,147.95,148,147.9,147.9,47
20150801|2015-08-04 08:00,4,148.35,148.4,148.15,148.35,404
20150801|2015-08-04 08:30,4,148.35,148.625,148.35,148.45,390
20150801|2015-08-04 09:00,4,148.5,148.7,148.4,148.55,475
20150801|2015-08-04 09:30,4,148.525,148.6,148.3,148.375,279
20150801|2015-08-04 10:00,4,148.375,148.4,147.95,148.1,697
20150801|2015-08-04 10:30,4,148.05,148.3,147.9,147.9,304
20150801|2015-08-04 11:00,4,148,148.3,147.8,148,366
20150801|2015-08-04 11:30,4,148,148.2,147.95,148.2,253
20150801|2015-08-04 12:00,4,148.2,148.25,147.925,147.95,254
20150801|2015-08-04 12:30,4,148,148.4,147.95,148.175,376
20150801|2015-08-04 13:00,4,148.175,148.225,148.1,148.125,152
20150801|2015-08-04 13:30,4,148.175,148.275,148.175,148.275,31
20150801|2015-08-04 14:00,4,148.275,148.375,148.25,148.35,25
20150801|2015-08-04 14:30,4,148.25,148.325,148.25,148.3,9
20150801|2015-08-04 15:00,4,148.25,148.25,148.25,148.25,18
20150801|2015-08-04 15:30,4,148.25,148.275,148.225,148.25,134
20150801|2015-08-05 08:00,5,148.3,148.525,148.05,148.125,608
20150801|2015-08-05 08:30,5,148.225,148.4,148,148.4,386
20150801|2015-08-05 09:00,5,148.375,148.575,148.225,148.4,400
20150801|2015-08-05 09:30,5,148.4,148.4,148.175,148.3,218
20150801|2015-08-05 10:00,5,148.375,148.6,148.325,148.375,416
20150801|2015-08-05 10:30,5,148.35,148.6,148.275,148.6,375
20150801|2015-08-05 11:00,5,148.6,148.85,148.375,148.65,456
20150801|2015-08-05 11:30,5,148.6,148.65,148.45,148.6,211
20150801|2015-08-05 12:00,5,148.6,148.6,148.375,148.575,288
20150801|2015-08-05 12:30,5,148.575,148.8,148.55,148.675,890
20150801|2015-08-05 13:00,5,148.7,148.775,148.6,148.775,278
20150801|2015-08-05 13:30,5,148.75,148.825,148.75,148.775,85
20150801|2015-08-05 14:00,5,148.775,148.825,148.7,148.7,35
20150801|2015-08-05 14:30,5,148.725,148.8,148.7,148.8,17
20150801|2015-08-05 15:00,5,148.775,148.825,148.75,148.825,18
20150801|2015-08-05 15:30,5,148.85,148.9,148.8,148.875,49
20150801|2015-08-06 08:00,6,149.2,149.35,149,149.1,724
20150801|2015-08-06 08:30,6,149.15,149.4,149.1,149.275,574
20150801|2015-08-06 09:00,6,149.275,149.95,149.25,149.85,1192
20150801|2015-08-06 09:30,6,149.85,150,149.725,149.825,654
20150801|2015-08-06 10:00,6,149.75,150,149.55,149.7,830
20150801|2015-08-06 10:30,6,149.7,149.85,149.325,149.375,554
20150801|2015-08-06 11:00,6,149.35,149.375,149.125,149.175,898
20150801|2015-08-06 11:30,6,149.2,149.4,149.125,149.35,322
20150801|2015-08-06 12:00,6,149.35,149.725,149.175,149.4,375
20150801|2015-08-06 12:30,6,149.375,149.8,149.35,149.8,540
20150801|2015-08-06 13:00,6,149.8,149.85,149.65,149.85,160
20150801|2015-08-06 13:30,6,149.85,149.875,149.8,149.85,66
20150801|2015-08-06 14:00,6,149.875,149.925,149.8,149.8,50
20150801|2015-08-06 14:30,6,149.775,149.85,149.75,149.775,5
20150801|2015-08-06 15:00,6,149.85,149.875,149.85,149.85,27
20150801|2015-08-06 15:30,6,149.75,149.8,149.35,149.35,167
20150801|2015-08-07 08:00,7,149.65,149.7,149.5,149.7,659
20150801|2015-08-07 08:30,7,149.65,149.975,149.65,149.85,473
20150801|2015-08-07 09:00,7,149.85,149.9,149.675,149.725,520
20150801|2015-08-07 09:30,7,149.725,149.9,149.65,149.8,350
20150801|2015-08-07 10:00,7,149.8,149.8,149.25,149.425,1134
20150801|2015-08-07 10:30,7,149.425,149.7,149.325,149.7,465
20150801|2015-08-07 11:00,7,149.7,149.775,149.6,149.725,113
20150801|2015-08-07 11:30,7,149.675,150.15,149.675,150.05,552
20150801|2015-08-07 12:00,7,150.05,150.075,149.625,149.775,683
20150801|2015-08-07 12:30,7,149.725,149.9,149.5,149.55,1217
20150801|2015-08-07 13:00,7,149.55,149.75,149.5,149.725,483
20150801|2015-08-07 13:30,7,149.725,149.75,149.6,149.65,176
20150801|2015-08-10 09:00,10,150.6,150.85,150.175,150.425,1903
20150801|2015-08-10 09:30,10,150.425,150.425,150.1,150.3,478
20150801|2015-08-10 10:00,10,150.4,150.5,150.175,150.25,474
20150801|2015-08-10 10:30,10,150.175,150.35,150.15,150.3,362
20150801|2015-08-10 11:00,10,150.3,150.5,150.175,150.35,410
20150801|2015-08-10 11:30,10,150.35,150.425,150.325,150.4,113
20150801|2015-08-10 12:00,10,150.375,150.4,150.1,150.15,233
20150801|2015-08-10 12:30,10,150.125,150.35,150.1,150.275,508
20150801|2015-08-10 13:00,10,150.275,150.325,150.175,150.275,141
20150801|2015-08-10 13:30,10,150.275,150.325,150.2,150.25,105
20150801|2015-08-10 14:00,10,150.25,150.475,150.25,150.425,53
20150801|2015-08-10 14:30,10,150.425,150.475,150.425,150.425,11
20150801|2015-08-10 15:00,10,150.425,150.5,150.35,150.425,88
20150801|2015-08-10 15:30,10,150.45,150.575,150.45,150.575,47
20150801|2015-08-11 08:00,11,150.075,150.35,149.875,150.25,191
20150801|2015-08-11 08:30,11,150.225,150.4,150.125,150.2,90
20150801|2015-08-11 09:00,11,150.2,150.45,150.1,150.125,295
20150801|2015-08-11 09:30,11,150.125,150.2,150.125,150.175,92
20150801|2015-08-11 10:00,11,150.175,150.3,150.125,150.125,217
20150801|2015-08-11 10:30,11,150.225,150.225,150.125,150.15,41
20150801|2015-08-11 11:00,11,150.125,150.225,150.125,150.225,137
20150801|2015-08-11 11:30,11,150.225,150.225,150.125,150.15,116
20150801|2015-08-11 12:00,11,150.225,150.225,150.125,150.2,85
20150801|2015-08-11 12:30,11,150.2,150.225,150.15,150.2,189
20150801|2015-08-11 13:00,11,150.2,150.2,150.05,150.075,128
20150801|2015-08-11 13:30,11,150.075,150.075,149.95,149.975,67
20150801|2015-08-11 14:00,11,149.975,150,149.95,149.95,83
20150801|2015-08-11 14:30,11,150,150.125,150,150.125,22
20150801|2015-08-11 15:00,11,150.125,150.225,150.125,150.225,59
20150801|2015-08-11 15:30,11,150.25,150.4,150.175,150.4,127
20150801|2015-08-12 08:00,12,150.325,150.4,149.8,149.875,956
20150801|2015-08-12 08:30,12,149.85,150.1,149.85,150.05,180
20150801|2015-08-12 09:00,12,150.05,150.2,149.675,149.7,1001
20150801|2015-08-12 09:30,12,149.7,150,149.625,149.85,730
20150801|2015-08-12 10:00,12,149.875,149.875,149.775,149.8,152
20150801|2015-08-12 10:30,12,149.85,150.1,149.85,150.1,165
20150801|2015-08-12 11:00,12,150,150.2,149.975,150.175,294
20150801|2015-08-12 11:30,12,150.175,150.25,149.9,150.075,348
20150801|2015-08-12 12:00,12,149.95,150.05,149.3,149.3,774
20150801|2015-08-12 12:30,12,149.325,149.55,147.625,148.825,1708
20150801|2015-08-12 13:00,12,148.825,148.925,148.05,148.5,238
20150801|2015-08-12 13:30,12,148.375,148.65,148.325,148.65,25
20150801|2015-08-12 14:00,12,148.65,148.9,148.65,148.9,17
20150801|2015-08-12 14:30,12,148.9,148.925,148.65,148.65,37
20150801|2015-08-12 15:00,12,148.8,148.975,148.8,148.975,12
20150801|2015-08-12 15:30,12,148.975,149.1,148.925,148.925,28
20150801|2015-08-13 08:00,13,149,149.075,148.55,148.8,707
20150801|2015-08-13 08:30,13,148.825,148.9,148.125,148.8,393
20150801|2015-08-13 09:00,13,148.825,148.85,148.45,148.6,272
20150801|2015-08-13 09:30,13,148.55,148.65,148.45,148.65,57
20150801|2015-08-13 10:00,13,148.625,148.65,148.3,148.5,182
20150801|2015-08-13 10:30,13,148.525,148.875,148.3,148.8,319
20150801|2015-08-13 11:00,13,148.7,148.8,148.55,148.55,41
20150801|2015-08-13 11:30,13,148.75,148.9,148.6,148.675,394
20150801|2015-08-13 12:00,13,148.75,148.9,148.5,148.9,296
20150801|2015-08-13 12:30,13,148.925,149.1,148.75,148.85,476
20150801|2015-08-13 13:00,13,148.95,149.05,148.875,149,152
20150801|2015-08-13 13:30,13,149,149,148.95,149,16
20150801|2015-08-13 14:00,13,149,149,149,149,14
20150801|2015-08-13 14:30,13,149,149.125,149,149.1,61
20150801|2015-08-13 15:00,13,149,149,148.9,148.95,31
20150801|2015-08-13 15:30,13,148.9,148.9,148.8,148.8,7
20150801|2015-08-14 08:00,14,148.775,149.15,148.6,148.675,190
20150801|2015-08-14 08:30,14,148.6,148.875,148.6,148.8,59
20150801|2015-08-14 09:00,14,148.75,148.925,148.675,148.8,255
20150801|2015-08-14 09:30,14,148.775,149.05,148.75,148.95,137
20150801|2015-08-14 10:00,14,149,149.05,148.875,148.975,270
20150801|2015-08-14 10:30,14,149.025,149.05,148.85,148.85,68
20150801|2015-08-14 11:00,14,148.825,148.825,146.775,147.975,1305
20150801|2015-08-14 11:30,14,147.9,147.925,146.975,147.7,505
20150801|2015-08-14 12:00,14,147.75,148.6,147.5,148.175,211
20150801|2015-08-14 12:30,14,148.1,148.55,148.025,148.55,219
20150801|2015-08-14 13:00,14,148.575,149.1,148.525,148.9,198
20150801|2015-08-14 13:30,14,148.8,149.1,148.725,148.725,168
20150801|2015-08-17 09:00,17,148.4,148.4,147.675,147.875,567
20150801|2015-08-17 09:30,17,147.9,148,147.75,147.8,233
20150801|2015-08-17 10:00,17,147.775,147.9,146.7,146.725,942
20150801|2015-08-17 10:30,17,146.825,147.475,146.825,146.925,252
20150801|2015-08-17 11:00,17,146.95,147.875,146.95,147.825,90
20150801|2015-08-17 11:30,17,147.8,148.4,147.8,147.8,254
20150801|2015-08-17 12:00,17,147.7,147.7,147.5,147.65,22
20150801|2015-08-17 12:30,17,147.8,148.075,147.75,147.9,58
20150801|2015-08-17 13:00,17,147.875,147.9,147.825,147.875,14
20150801|2015-08-17 13:30,17,147.925,147.925,147.925,147.925,1
20150801|2015-08-17 14:00,17,147.925,147.975,147.925,147.975,2
20150801|2015-08-17 14:30,17,147.9,147.95,147.875,147.9,31
20150801|2015-08-17 15:30,17,147.875,147.875,147.875,147.875,1
20150801|2015-08-18 08:00,18,148.175,148.35,147.6,147.8,72
20150801|2015-08-18 08:30,18,147.8,148.1,147.6,148,65
20150801|2015-08-18 09:00,18,148.05,148.225,148.05,148.1,17
20150801|2015-08-18 09:30,18,148.15,148.45,147.875,147.875,86
20150801|2015-08-18 10:00,18,148,148.05,147.15,147.15,350
20150801|2015-08-18 10:30,18,147.075,147.2,146.875,147.15,298
20150801|2015-08-18 11:00,18,147.175,147.375,147.025,147.1,172
20150801|2015-08-18 11:30,18,147.1,147.1,147,147.05,127
20150801|2015-08-18 12:00,18,147.1,147.275,147.075,147.2,18
20150801|2015-08-18 12:30,18,147.075,147.275,147,147.225,63
20150801|2015-08-18 13:00,18,147.125,147.125,147,147.05,52
20150801|2015-08-18 13:30,18,147.025,147.15,147,147.15,23
20150801|2015-08-18 14:00,18,147.075,147.075,147.075,147.075,2
20150801|2015-08-18 14:30,18,147.05,147.2,147.05,147.2,5
20150801|2015-08-18 15:00,18,147,147.025,147,147,30
20150801|2015-08-18 15:30,18,147,147,147,147,1
20150801|2015-08-19 08:00,19,147.05,147.35,146.1,146.1,551
20150801|2015-08-19 08:30,19,146.15,146.3,146.1,146.15,215
20150801|2015-08-19 09:00,19,146.15,146.2,145.85,146,415
20150801|2015-08-19 09:30,19,146.025,146.05,145.275,145.45,309
20150801|2015-08-19 10:00,19,145.2,145.5,144.825,145.025,270
20150801|2015-08-19 10:30,19,145.125,145.325,144.5,145.25,293
20150801|2015-08-19 11:00,19,145,145.175,144.85,144.85,135
20150801|2015-08-19 11:30,19,144.825,145.325,144.7,145.175,192
20150801|2015-08-19 12:00,19,145.1,145.25,145.05,145.225,55
20150801|2015-08-19 12:30,19,145.125,145.325,145.05,145.3,95
20150801|2015-08-19 13:00,19,145.3,145.325,145.125,145.275,18
20150801|2015-08-19 13:30,19,145.25,145.325,145.15,145.175,8
20150801|2015-08-19 14:00,19,145.1,145.25,145.1,145.2,17
20150801|2015-08-19 14:30,19,145.2,145.4,145.2,145.25,32
20150801|2015-08-19 15:00,19,145.25,145.35,145.125,145.35,13
20150801|2015-08-19 15:30,19,145.175,145.175,145,145,49
20150801|2015-08-20 08:00,20,145.2,145.65,144.675,145.6,304
20150801|2015-08-20 08:30,20,145.55,146.225,145.55,146.225,160
20150801|2015-08-20 09:00,20,146.1,146.1,145.6,145.8,103
20150801|2015-08-20 09:30,20,145.7,146.55,145.7,146.55,233
20150801|2015-08-20 10:00,20,146.525,146.95,146.35,146.65,303
20150801|2015-08-20 10:30,20,146.725,146.725,146.35,146.5,62
20150801|2015-08-20 11:00,20,146.5,146.55,146.15,146.2,26
20150801|2015-08-20 11:30,20,146.2,146.375,146.1,146.375,26
20150801|2015-08-20 12:00,20,146.2,146.475,146.2,146.475,15
20150801|2015-08-20 12:30,20,146.325,146.5,146.25,146.475,36
20150801|2015-08-20 13:00,20,146.475,146.6,146.4,146.6,20
20150801|2015-08-20 13:30,20,146.6,146.6,146.4,146.4,20
20150801|2015-08-20 14:00,20,146.325,146.5,146.325,146.5,3
20150801|2015-08-20 14:30,20,146.475,146.475,146.25,146.25,4
20150801|2015-08-20 15:00,20,146.25,146.25,146.25,146.25,12
20150801|2015-08-20 15:30,20,146.15,146.225,146.15,146.225,3
20150801|2015-08-21 08:00,21,146.1,146.55,146,146.45,122
20150801|2015-08-21 08:30,21,146.5,146.75,146.375,146.375,116
20150801|2015-08-21 09:00,21,146.425,146.625,146.35,146.4,105
20150801|2015-08-21 09:30,21,146.425,146.5,145.95,145.95,268
20150801|2015-08-21 10:00,21,145.925,145.925,145,145.45,227
20150801|2015-08-21 10:30,21,145.6,145.725,144.725,145,153
20150801|2015-08-21 11:00,21,144.825,145.125,144.675,144.7,113
20150801|2015-08-21 11:30,21,144.65,145.15,144.65,145.1,79
20150801|2015-08-21 12:00,21,145,145.375,144.95,145.3,65
20150801|2015-08-21 12:30,21,145.275,145.525,145.175,145.425,100
20150801|2015-08-21 13:00,21,145.475,145.5,145.2,145.275,16
20150801|2015-08-21 13:30,21,145.275,145.275,144.85,145,19
20150801|2015-08-24 09:00,24,143.7,144.95,143.6,144.475,117
20150801|2015-08-24 09:30,24,144.275,144.9,143.95,144.7,128
20150801|2015-08-24 10:00,24,144.7,144.825,144.35,144.425,127
20150801|2015-08-24 10:30,24,144.5,144.575,144.3,144.3,80
20150801|2015-08-24 11:00,24,144.3,144.5,144.15,144.325,267
20150801|2015-08-24 11:30,24,144.325,144.4,143.9,144.225,146
20150801|2015-08-24 12:00,24,144.175,144.45,144.175,144.325,28
20150801|2015-08-24 12:30,24,144.3,144.3,143.85,143.85,147
20150801|2015-08-24 13:00,24,143.85,144.275,143.85,144.05,29
20150801|2015-08-24 13:30,24,144.1,144.225,143.95,143.95,8
20150801|2015-08-24 14:00,24,144.05,144.15,143.95,144.125,13
20150801|2015-08-24 15:00,24,144,144,143.325,143.9,62
20150801|2015-08-24 15:30,24,143.45,143.45,143.025,143.025,7
20150801|2015-08-25 08:00,25,143.85,144.85,143.85,144.575,51
20150801|2015-08-25 08:30,25,144.65,144.65,144.1,144.1,64
20150801|2015-08-25 09:00,25,144.1,144.2,143.85,143.95,45
20150801|2015-08-25 09:30,25,143.9,143.9,143.375,143.75,56
20150801|2015-08-25 10:00,25,143.8,144.4,143.7,144.4,86
20150801|2015-08-25 10:30,25,144.3,144.3,143.975,143.975,40
20150801|2015-08-25 11:00,25,144.4,144.4,144,144.1,12
20150801|2015-08-25 11:30,25,143.75,143.8,143.55,143.75,66
20150801|2015-08-25 12:00,25,143.7,143.875,143.7,143.75,19
20150801|2015-08-25 12:30,25,143.85,143.85,143.675,143.675,11
20150801|2015-08-25 13:00,25,143.675,143.85,143.675,143.825,50
20150801|2015-08-25 13:30,25,143.7,143.7,143.7,143.7,1
20150801|2015-08-25 14:00,25,143.525,143.7,143.525,143.7,6
20150801|2015-08-25 14:30,25,143.525,143.525,143.5,143.525,13
20150801|2015-08-25 15:00,25,143.525,143.525,143.5,143.5,5
20150801|2015-08-25 15:30,25,143.5,143.5,143.5,143.5,21
20150801|2015-08-26 08:00,26,143.95,144.675,143.175,143.5,195
20150801|2015-08-26 08:30,26,143.75,143.9,143.75,143.875,6
20150801|2015-08-26 09:00,26,144,144,143.3,143.3,66
20150801|2015-08-26 09:30,26,143.025,143.65,143.025,143.25,24
20150801|2015-08-26 10:00,26,143.6,143.975,143.3,143.55,84
20150801|2015-08-26 10:30,26,143.75,143.8,142.95,143.525,146
20150801|2015-08-26 11:00,26,143.725,143.725,143,143,71
20150801|2015-08-26 11:30,26,143.15,143.15,142.65,142.875,63
20150801|2015-08-26 12:00,26,142.725,142.725,141.975,142.6,120
20150801|2015-08-26 12:30,26,142.8,142.8,142.35,142.35,68
20150801|2015-08-26 13:00,26,142.35,142.65,142.125,142.65,25
20150801|2015-08-26 13:30,26,142.5,142.575,142.5,142.575,4
20150801|2015-08-26 14:00,26,142.6,143.25,142.6,143.25,3
20150801|2015-08-26 14:30,26,143.25,143.85,143.175,143.175,10
20150801|2015-08-26 15:30,26,143.85,143.85,143.825,143.825,9
20150801|2015-08-27 08:00,27,143.925,144.2,143.925,144.2,37
20150801|2015-08-27 08:30,27,144.2,144.375,143.75,143.9,60
20150801|2015-08-27 09:00,27,143.975,144.3,143.75,144.3,43
20150801|2015-08-27 09:30,27,144.225,144.225,143.975,144.15,22
20150801|2015-08-27 10:00,27,144.2,144.275,144.2,144.275,15
20150801|2015-08-27 10:30,27,144.275,144.375,144.275,144.375,27
20150801|2015-08-27 11:00,27,144.35,144.375,144,144,29
20150801|2015-08-27 11:30,27,144,144.2,144,144.125,25
20150801|2015-08-27 12:00,27,144.025,144.1,144,144.1,19
20150801|2015-08-27 12:30,27,144.1,144.9,144.1,144.9,207
20150801|2015-08-27 13:30,27,144.425,144.425,144.2,144.2,10
20150801|2015-08-27 14:00,27,144.175,144.625,144.175,144.625,10
20150801|2015-08-27 14:30,27,144.7,144.7,144.7,144.7,1
20150801|2015-08-27 15:00,27,144.6,144.6,144.6,144.6,1
20150801|2015-08-27 15:30,27,144.6,144.6,144.6,144.6,1
20150801|2015-08-28 08:00,28,144.8,144.8,144.65,144.75,14
20150801|2015-08-28 08:30,28,144.75,144.85,144.55,144.85,30
20150801|2015-08-28 09:00,28,144.85,145.1,144.85,145.1,189
20150801|2015-08-28 09:30,28,145.1,145.1,145,145.1,28
20150801|2015-08-28 10:00,28,145,145.1,144.9,144.9,20
20150801|2015-08-28 10:30,28,145.075,145.225,144.9,145.225,82
20150801|2015-08-28 11:00,28,145.225,145.6,145.225,145.55,97
20150801|2015-08-28 11:30,28,145.6,145.6,145.575,145.6,62
20150801|2015-08-28 12:00,28,145.6,145.9,145.6,145.9,13
20150801|2015-08-28 12:30,28,145.9,146.525,145.775,146.525,48
20150801|2015-08-28 13:00,28,146.525,146.525,146.1,146.15,29
20150801|2015-08-28 13:30,28,146.3,146.3,146.025,146.025,17
20150801|2015-08-31 09:00,31,146.7,146.7,146.15,146.25,76
20150801|2015-08-31 09:30,31,146.1,147.325,146.075,146.95,28
20150801|2015-08-31 10:00,31,146.5,146.5,146.5,146.5,1
20150801|2015-08-31 10:30,31,146.75,147.25,146.575,146.575,42
20150801|2015-08-31 11:00,31,146.275,146.275,145.65,145.65,38
20150801|2015-08-31 11:30,31,145,145,144.4,144.4,13
20151001|2014-05-01 11:30,1,137.75,137.75,137.725,137.725,2
20151001|2014-05-08 12:00,8,138.5,138.5,138.5,138.5,2
20151001|2014-05-15 12:00,15,139.15,139.15,139.15,139.15,1
20151001|2014-05-16 12:00,16,140,140,140,140,1
20151001|2014-05-19 09:00,19,140,140,140,140,1
20151001|2014-05-19 14:00,19,140.725,140.725,140.725,140.725,1
20151001|2014-05-20 10:00,20,140.35,140.5,140.325,140.5,4
20151001|2014-05-20 12:00,20,140.3,140.3,140.3,140.3,1
20151001|2014-05-23 09:00,23,139.75,139.75,139.5,139.5,2
20151001|2014-05-23 13:30,23,140.3,140.325,140.3,140.325,2
20151001|2014-05-29 09:30,29,141,141,141,141,1
20151001|2014-05-29 10:00,29,141,141,140.95,140.95,2
20151001|2014-06-02 13:30,2,140.825,140.825,140.825,140.825,1
20151001|2014-06-04 11:00,4,141.5,141.5,141.5,141.5,1
20151001|2014-06-04 15:00,4,141.7,141.7,141.625,141.625,4
20151001|2014-06-05 17:00,6,142.25,142.25,142.2,142.2,7
20151001|2014-06-05 23:30,6,142.5,142.5,142.5,142.5,2
20151001|2014-06-06 09:30,6,142.5,142.5,142.5,142.5,1
20151001|2014-06-09 10:00,9,143.525,143.525,143.325,143.325,5
20151001|2014-06-09 11:30,9,143.25,143.25,143.25,143.25,6
20151001|2014-06-09 12:00,9,143.25,143.25,143.25,143.25,5
20151001|2014-06-09 12:30,9,143.8,143.8,143.8,143.8,1
20151001|2014-06-10 10:00,10,143.8,143.875,143.8,143.85,6
20151001|2014-06-10 11:30,10,144.2,144.2,144.2,144.2,1
20151001|2014-06-10 15:00,10,144,144,144,144,1
20151001|2014-06-11 13:30,11,143.775,143.775,143.775,143.775,1
20151001|2014-06-11 19:00,12,144,144,144,144,1
20151001|2014-06-12 12:30,12,146,146,146,146,2
20151001|2014-06-12 13:00,12,146,146,146,146,2
20151001|2014-06-12 15:00,12,145.025,145.025,145.025,145.025,27
20151001|2014-06-13 07:30,13,145.825,145.825,145.825,145.825,1
20151001|2014-06-13 10:30,13,146.075,146.15,146,146.075,13
20151001|2014-06-13 11:00,13,146.5,146.5,146.5,146.5,3
20151001|2014-06-13 11:30,13,146.65,146.65,146.65,146.65,1
20151001|2014-06-16 09:00,16,146.15,146.15,146.15,146.15,1
20151001|2014-06-16 12:30,16,146.375,146.375,146.375,146.375,3
20151001|2014-06-16 23:00,17,147,147,147,147,7
20151001|2014-06-17 09:00,17,147.05,147.05,147,147,8
20151001|2014-06-17 10:30,17,146.15,146.15,146.15,146.15,1
20151001|2014-06-17 12:00,17,146.15,146.15,146.15,146.15,2
20151001|2014-06-17 13:30,17,146.025,146.025,146.025,146.025,2
20151001|2014-06-18 08:30,18,145.825,145.825,145.825,145.825,1
20151001|2014-06-18 11:30,18,144.175,144.175,144.175,144.175,1
20151001|2014-06-19 10:30,19,146.625,146.625,146.6,146.6,3
20151001|2014-06-19 11:00,19,147.15,147.15,147.15,147.15,3
20151001|2014-06-19 12:30,19,146,146,146,146,10
20151001|2014-06-20 10:00,20,145.625,145.625,145.6,145.6,3
20151001|2014-06-23 11:00,23,146.5,146.5,146.5,146.5,10
20151001|2014-06-23 11:30,23,146.475,146.475,146.475,146.475,2
20151001|2014-06-24 03:00,24,146.875,146.875,146.875,146.875,1
20151001|2014-06-24 08:00,24,147,147.15,147,147.15,10
20151001|2014-06-24 08:30,24,147.25,147.25,147.25,147.25,3
20151001|2014-06-24 09:00,24,147.25,147.45,147.25,147.45,8
20151001|2014-06-24 09:30,24,147.5,147.55,147.5,147.55,10
20151001|2014-06-24 10:00,24,147.575,147.575,147.575,147.575,2
20151001|2014-06-24 11:00,24,147.4,147.4,147.2,147.2,8
20151001|2014-06-24 12:00,24,147.75,147.9,147.75,147.9,5
20151001|2014-06-24 12:30,24,147.875,147.875,147.875,147.875,1
20151001|2014-06-24 13:30,24,147.3,147.3,147.3,147.3,2
20151001|2014-06-25 08:00,25,147.925,147.925,147.925,147.925,1
20151001|2014-06-25 08:30,25,148.5,148.5,148.5,148.5,10
20151001|2014-06-25 09:00,25,148.125,148.15,148.125,148.15,2
20151001|2014-06-25 09:30,25,148.4,148.4,148.4,148.4,1
20151001|2014-06-25 10:30,25,148.05,148.05,147.8,147.8,6
20151001|2014-06-25 13:00,25,148.65,148.925,148.6,148.925,6
20151001|2014-06-26 06:30,26,149,149,149,149,3
20151001|2014-06-26 11:00,26,149.1,149.1,149.1,149.1,1
20151001|2014-06-26 13:00,26,149.425,149.425,149.425,149.425,4
20151001|2014-06-26 14:30,26,149.25,149.25,149.25,149.25,2
20151001|2014-06-27 11:30,27,149,149,149,149,1
20151001|2014-06-30 09:00,30,149.425,149.525,149.425,149.525,5
20151001|2014-06-30 11:30,30,148.8,148.9,148.8,148.9,6
20151001|2014-06-30 12:30,30,148.5,148.5,148.5,148.5,4
20151001|2014-06-30 17:00,1,148.2,148.2,148.2,148.2,1
20151001|2014-07-01 09:00,1,149.5,149.5,149.5,149.5,1
20151001|2014-07-01 10:00,1,148.95,148.95,148.75,148.8,13
20151001|2014-07-01 10:30,1,148.8,148.8,148.8,148.8,1
20151001|2014-07-01 11:30,1,149.2,149.2,149.2,149.2,1
20151001|2014-07-01 12:30,1,149.575,149.575,149.5,149.5,5
20151001|2014-07-01 13:00,1,149.55,149.55,149.55,149.55,1
20151001|2014-07-01 14:00,1,149.6,149.6,149.6,149.6,1
20151001|2014-07-01 15:00,1,149.475,149.475,149.475,149.475,1
20151001|2014-07-02 00:30,2,149.85,149.85,149.775,149.775,12
20151001|2014-07-02 03:30,2,149.825,149.825,149.8,149.8,4
20151001|2014-07-02 06:30,2,149.8,149.8,149.8,149.8,4
20151001|2014-07-02 08:00,2,150,150,150,150,7
20151001|2014-07-02 08:30,2,150,150,150,150,8
20151001|2014-07-02 09:30,2,150,150,150,150,1
20151001|2014-07-02 13:00,2,150,150.25,150,150.25,3
20151001|2014-07-02 14:00,2,150.5,150.5,150.5,150.5,1
20151001|2014-07-03 07:30,3,150.475,150.475,150.475,150.475,1
20151001|2014-07-03 09:00,3,150.4,150.4,150.4,150.4,3
20151001|2014-07-03 09:30,3,149.975,149.975,149.975,149.975,2
20151001|2014-07-03 11:30,3,150.025,150.025,150.025,150.025,8
20151001|2014-07-07 09:00,7,150,150,150,150,2
20151001|2014-07-07 09:30,7,150,150,150,150,3
20151001|2014-07-07 10:00,7,149.85,149.85,149.675,149.675,8
20151001|2014-07-07 10:30,7,149.75,149.75,149.75,149.75,1
20151001|2014-07-07 12:00,7,149.55,149.55,149.55,149.55,15
20151001|2014-07-07 18:00,8,149.1,149.1,149.1,149.1,1
20151001|2014-07-08 08:00,8,148.75,148.75,148.75,148.75,1
20151001|2014-07-08 09:00,8,148.85,148.85,148.85,148.85,2
20151001|2014-07-08 11:30,8,149.15,149.15,149.15,149.15,1
20151001|2014-07-08 12:00,8,149.15,149.15,149.125,149.125,2
20151001|2014-07-08 12:30,8,149.25,149.25,149.25,149.25,5
20151001|2014-07-08 17:30,9,149.25,149.25,149.25,149.25,5
20151001|2014-07-09 02:00,9,149.5,149.5,149.5,149.5,1
20151001|2014-07-09 06:00,9,149.5,149.5,149.5,149.5,1
20151001|2014-07-09 08:30,9,149.325,149.325,149.325,149.325,1
20151001|2014-07-09 10:00,9,149.25,149.25,149.25,149.25,1
20151001|2014-07-09 10:30,9,148.4,148.4,148.4,148.4,1
20151001|2014-07-09 12:30,9,147.45,147.6,147.3,147.6,3
20151001|2014-07-09 13:00,9,147.225,147.225,147.225,147.225,1
20151001|2014-07-09 13:30,9,147.325,147.325,147.25,147.25,4
20151001|2014-07-09 14:30,9,147.6,147.6,147.6,147.6,2
20151001|2014-07-10 08:00,10,146.65,146.65,146.65,146.65,2
20151001|2014-07-10 08:30,10,146,146,146,146,5
20151001|2014-07-10 09:00,10,146,146,146,146,1
20151001|2014-07-10 10:30,10,146,146,146,146,2
20151001|2014-07-11 12:30,11,145,145.25,145,145.25,3
20151001|2014-07-14 10:00,14,144.55,144.55,144.55,144.55,4
20151001|2014-07-14 12:00,14,144.875,144.875,144.775,144.775,5
20151001|2014-07-15 09:30,15,145.3,145.3,145.3,145.3,2
20151001|2014-07-15 22:00,16,145.25,145.4,145.25,145.4,2
20151001|2014-07-16 12:30,16,145,145,145,145,1
20151001|2014-07-17 10:00,17,146.1,146.1,146.1,146.1,2
20151001|2014-07-17 10:30,17,146,146,146,146,2
20151001|2014-07-17 11:00,17,146,146,146,146,2
20151001|2014-07-17 11:30,17,146.4,146.4,146.4,146.4,1
20151001|2014-07-17 12:30,17,146.45,146.5,146.45,146.5,5
20151001|2014-07-17 13:00,17,146.5,146.5,146.5,146.5,1
20151001|2014-07-17 13:30,17,146.05,146.05,146.05,146.05,1
20151001|2014-07-17 19:00,18,146.05,146.05,146.05,146.05,4
20151001|2014-07-17 22:00,18,146.05,146.05,146.05,146.05,5
20151001|2014-07-18 09:00,18,146.4,146.4,146.4,146.4,3
20151001|2014-07-18 09:30,18,146.5,146.675,146.5,146.675,2
20151001|2014-07-21 09:00,21,146.375,146.375,146.375,146.375,1
20151001|2014-07-21 10:00,21,147.075,147.075,147.075,147.075,1
20151001|2014-07-21 18:30,22,147,147,147,147,1
20151001|2014-07-22 08:30,22,147.5,147.5,147.5,147.5,2
20151001|2014-07-22 09:30,22,147.75,148.05,147.75,148.05,7
20151001|2014-07-22 10:00,22,147.8,147.8,147.8,147.8,1
20151001|2014-07-22 12:00,22,148.5,148.5,148.5,148.5,2
20151001|2014-07-23 09:30,23,147.975,147.975,147.975,147.975,1
20151001|2014-07-23 10:00,23,147,147,147,147,5
20151001|2014-07-23 10:30,23,147,147,147,147,1
20151001|2014-07-23 12:00,23,147.3,147.3,147.3,147.3,1
20151001|2014-07-24 11:30,24,148.2,148.45,148.2,148.3,5
20151001|2014-07-24 12:00,24,148.3,148.3,148.075,148.1,14
20151001|2014-07-24 12:30,24,148.1,148.1,147.85,147.875,13
20151001|2014-07-24 14:00,24,148.25,148.25,148.25,148.25,1
20151001|2014-07-24 14:30,24,148.45,148.45,148.45,148.45,3
20151001|2014-07-25 07:00,25,148.45,148.45,148.45,148.45,4
20151001|2014-07-25 08:00,25,148,148,148,148,3
20151001|2014-07-25 08:30,25,148,148,148,148,11
20151001|2014-07-25 09:00,25,148.25,148.25,147.975,147.975,14
20151001|2014-07-25 09:30,25,148,148.1,148,148.1,4
20151001|2014-07-25 10:00,25,148.1,148.1,148.05,148.05,5
20151001|2014-07-25 10:30,25,148.15,148.25,148.15,148.25,7
20151001|2014-07-25 12:00,25,148.7,148.7,148.5,148.5,11
20151001|2014-07-25 12:30,25,148.5,148.5,148.35,148.5,21
20151001|2014-07-25 13:00,25,148.3,148.3,148.3,148.3,1
20151001|2014-07-28 09:00,28,148.65,148.65,148.65,148.65,2
20151001|2014-07-28 10:00,28,149.45,149.45,149.45,149.45,1
20151001|2014-07-28 12:30,28,149.25,149.25,149.225,149.225,2
20151001|2014-07-28 14:30,28,149.2,149.2,149.2,149.2,1
20151001|2014-07-28 15:30,28,149.5,149.5,149.5,149.5,1
20151001|2014-07-29 05:30,29,149.5,149.5,149.5,149.5,3
20151001|2014-07-29 07:00,29,149.5,149.5,149.5,149.5,1
20151001|2014-07-29 07:30,29,149.5,149.5,149.5,149.5,5
20151001|2014-07-29 08:30,29,149.55,149.55,149.5,149.5,4
20151001|2014-07-29 09:00,29,149.65,149.65,149.65,149.65,1
20151001|2014-07-29 09:30,29,149.4,149.55,149.4,149.4,19
20151001|2014-07-29 10:00,29,149.4,149.4,149.4,149.4,2
20151001|2014-07-29 11:30,29,149.025,149.025,149.025,149.025,1
20151001|2014-07-29 12:00,29,149.25,149.25,149.25,149.25,1
20151001|2014-07-29 12:30,29,149.25,149.25,149.25,149.25,13
20151001|2014-07-29 13:00,29,149.4,149.4,149.4,149.4,1
20151001|2014-07-30 09:30,30,149.75,149.8,149.75,149.8,6
20151001|2014-07-30 10:00,30,149.9,149.9,149.9,149.9,1
20151001|2014-07-30 11:00,30,150,150,150,150,12
20151001|2014-07-30 11:30,30,149.5,149.525,149.4,149.4,7
20151001|2014-07-30 12:30,30,149.675,149.675,149.325,149.325,18
20151001|2014-07-30 13:00,30,149.4,149.4,149.4,149.4,1
20151001|2014-07-30 14:00,30,149.3,149.3,149.3,149.3,2
20151001|2014-07-31 08:00,31,149.3,149.3,149.3,149.3,1
20151001|2014-07-31 09:30,31,149,149,148.6,148.6,2
20151001|2014-07-31 11:00,31,148.2,148.2,148.2,148.2,1
20151001|2014-07-31 11:30,31,148.575,148.575,148.4,148.4,2
20151001|2014-08-01 09:00,1,147.575,147.575,147.575,147.575,1
20151001|2014-08-01 10:00,1,146.375,146.375,146.375,146.375,1
20151001|2014-08-01 11:00,1,147.9,147.9,147.9,147.9,3
20151001|2014-08-01 11:30,1,147.9,147.95,147.85,147.95,3
20151001|2014-08-04 11:00,4,147.7,147.7,147.625,147.625,2
20151001|2014-08-04 11:30,4,147.625,147.625,147.5,147.5,7
20151001|2014-08-04 12:00,4,147.55,147.55,147.55,147.55,1
20151001|2014-08-04 12:30,4,147.625,147.725,147.475,147.725,3
20151001|2014-08-04 13:00,4,147.6,147.625,147.5,147.55,23
20151001|2014-08-04 13:30,4,147.475,147.5,147.45,147.5,3
20151001|2014-08-04 15:30,4,147.7,147.7,147.7,147.7,1
20151001|2014-08-04 20:30,5,147.7,147.7,147.7,147.7,12
20151001|2014-08-04 21:00,5,147.7,147.7,147.7,147.7,1
20151001|2014-08-05 09:00,5,147.725,147.725,147.725,147.725,2
20151001|2014-08-05 11:00,5,147.85,147.85,147.85,147.85,2
20151001|2014-08-05 12:30,5,147.775,147.775,147.625,147.625,4
20151001|2014-08-05 14:30,5,147.625,147.625,147.625,147.625,1
20151001|2014-08-06 09:00,6,147.1,147.1,147.075,147.075,4
20151001|2014-08-06 10:30,6,147.45,147.7,147.45,147.7,4
20151001|2014-08-06 12:00,6,148.275,148.275,148,148,7
20151001|2014-08-06 12:30,6,148.425,148.425,148.425,148.425,1
20151001|2014-08-06 20:00,7,148.4,148.5,148.4,148.5,4
20151001|2014-08-07 04:00,7,148.475,148.55,148.475,148.55,4
20151001|2014-08-07 08:30,7,148.75,148.75,148.75,148.75,1
20151001|2014-08-07 09:00,7,147.975,147.975,147.975,147.975,2
20151001|2014-08-07 09:30,7,147.65,147.65,147.65,147.65,1
20151001|2014-08-07 10:00,7,147.75,147.75,147.35,147.35,12
20151001|2014-08-07 11:00,7,147.65,147.7,147.35,147.7,14
20151001|2014-08-07 11:30,7,147.7,147.7,147.35,147.35,8
20151001|2014-08-07 12:30,7,147.05,147.225,147.05,147.225,7
20151001|2014-08-07 13:00,7,147.25,147.25,147.25,147.25,1
20151001|2014-08-07 17:00,8,147.05,147.05,147.05,147.05,4
20151001|2014-08-07 19:00,8,147.05,147.05,147.05,147.05,4
20151001|2014-08-08 07:00,8,147.175,147.175,147.175,147.175,1
20151001|2014-08-08 10:00,8,145.4,145.4,145.05,145.05,5
20151001|2014-08-08 10:30,8,145.05,145.05,145.05,145.05,1
20151001|2014-08-08 11:30,8,145.05,145.05,145.05,145.05,2
20151001|2014-08-11 09:00,11,145.05,145.05,144.925,144.95,10
20151001|2014-08-11 10:30,11,145.075,145.075,145,145,15
20151001|2014-08-11 11:00,11,144.775,144.775,144.775,144.775,4
20151001|2014-08-11 11:30,11,145.1,145.2,145.1,145.2,2
20151001|2014-08-11 12:00,11,145.95,145.95,145.95,145.95,1
20151001|2014-08-11 12:30,11,146.5,146.5,146.15,146.2,12
20151001|2014-08-12 08:00,12,146,146,146,146,1
20151001|2014-08-12 08:30,12,145.5,145.5,145.5,145.5,1
20151001|2014-08-12 09:00,12,145.5,145.5,145,145,11
20151001|2014-08-12 09:30,12,145.675,145.7,145.65,145.7,5
20151001|2014-08-12 10:30,12,145.35,145.35,145.25,145.25,3
20151001|2014-08-12 11:00,12,145.25,145.25,145.1,145.1,9
20151001|2014-08-12 11:30,12,145.025,145.025,145,145,6
20151001|2014-08-12 12:00,12,145.15,145.15,145.15,145.15,1
20151001|2014-08-12 12:30,12,145.375,145.375,145.2,145.2,2
20151001|2014-08-12 13:00,12,145,145.55,145,145.55,13
20151001|2014-08-12 13:30,12,145.15,145.15,145.15,145.15,4
20151001|2014-08-12 14:00,12,145.15,145.15,145.15,145.15,6
20151001|2014-08-12 14:30,12,145,145,145,145,1
20151001|2014-08-12 15:00,12,145,145,145,145,15
20151001|2014-08-12 15:30,12,145,145,145,145,1
20151001|2014-08-12 17:00,13,145.025,145.4,145,145,7
20151001|2014-08-12 18:00,13,145.1,145.1,145.1,145.1,2
20151001|2014-08-12 19:00,13,145,145.125,145,145.125,8
20151001|2014-08-12 19:30,13,145.125,145.15,145.125,145.15,4
20151001|2014-08-12 21:30,13,145.125,145.125,145.125,145.125,1
20151001|2014-08-13 05:30,13,145.05,145.125,145.05,145.125,3
20151001|2014-08-13 06:30,13,145.2,145.2,145.2,145.2,2
20151001|2014-08-13 09:30,13,145.175,145.2,145,145,40
20151001|2014-08-13 10:00,13,145,145.475,145,145.475,4
20151001|2014-08-13 10:30,13,145.6,145.6,145.3,145.3,6
20151001|2014-08-13 11:00,13,145.6,145.6,145.6,145.6,1
20151001|2014-08-13 12:00,13,145.3,145.3,145.3,145.3,4
20151001|2014-08-13 12:30,13,145.3,145.55,145.3,145.55,5
20151001|2014-08-13 13:00,13,145.5,145.5,145.3,145.3,5
20151001|2014-08-13 18:30,14,145.9,145.9,145.9,145.9,1
20151001|2014-08-14 08:30,14,145.8,145.8,145.8,145.8,2
20151001|2014-08-14 09:00,14,145.75,145.75,145.475,145.475,3
20151001|2014-08-14 09:30,14,145.55,145.625,145.55,145.625,3
20151001|2014-08-14 10:00,14,145.2,145.2,145.2,145.2,1
20151001|2014-08-14 11:30,14,145.4,145.75,145.4,145.75,8
20151001|2014-08-14 12:00,14,146.15,146.15,146.15,146.15,5
20151001|2014-08-14 12:30,14,145.85,145.85,145.8,145.8,5
20151001|2014-08-14 14:00,14,145.9,145.975,145.9,145.975,2
20151001|2014-08-14 15:30,14,145.65,145.65,145.65,145.65,1
20151001|2014-08-15 08:30,15,146.525,146.85,146.525,146.825,3
20151001|2014-08-15 09:00,15,146.7,146.875,146.6,146.875,23
20151001|2014-08-15 09:30,15,146.875,147.475,146.825,147.475,34
20151001|2014-08-15 10:00,15,147.45,147.45,147.125,147.125,3
20151001|2014-08-15 10:30,15,147.05,147.05,147.05,147.05,1
20151001|2014-08-15 11:00,15,147.2,147.2,147.2,147.2,5
20151001|2014-08-15 11:30,15,147.475,147.8,147.1,147.8,18
20151001|2014-08-15 12:00,15,147.975,148.025,147.975,147.975,12
20151001|2014-08-15 12:30,15,148.1,148.1,147.8,147.8,2
20151001|2014-08-18 09:00,18,148.2,148.3,148.2,148.275,9
20151001|2014-08-18 09:30,18,148.4,148.475,148.3,148.3,28
20151001|2014-08-18 10:00,18,148.325,148.35,148.325,148.35,10
20151001|2014-08-18 10:30,18,148.325,148.5,148.325,148.5,97
20151001|2014-08-18 11:00,18,148.4,148.4,148.4,148.4,80
20151001|2014-08-18 11:30,18,148.4,148.5,148.4,148.5,21
20151001|2014-08-18 12:00,18,148.9,148.9,148.9,148.9,1
20151001|2014-08-18 13:00,18,148.625,148.75,148.625,148.75,6
20151001|2014-08-19 07:00,19,148.75,148.8,148.75,148.8,4
20151001|2014-08-19 08:00,19,148.9,149,148.9,149,3
20151001|2014-08-19 09:00,19,148.9,148.9,148.675,148.675,9
20151001|2014-08-19 09:30,19,148.5,148.525,148.4,148.4,15
20151001|2014-08-19 10:30,19,148.35,148.4,148.35,148.375,10
20151001|2014-08-19 11:00,19,148.1,148.25,148.1,148.15,9
20151001|2014-08-19 11:30,19,148.1,148.125,147.9,148.1,14
20151001|2014-08-19 12:00,19,148.025,148.025,148.025,148.025,3
20151001|2014-08-19 12:30,19,148.25,148.5,148.25,148.5,7
20151001|2014-08-19 14:00,19,148.025,148.025,148.025,148.025,1
20151001|2014-08-19 17:30,20,147.85,147.85,147.75,147.75,4
20151001|2014-08-19 18:30,20,147.675,147.675,147.675,147.675,4
20151001|2014-08-20 07:00,20,147.55,147.55,147.5,147.5,9
20151001|2014-08-20 08:00,20,147.5,147.5,147.5,147.5,22
20151001|2014-08-20 08:30,20,147.55,147.55,147.5,147.5,22
20151001|2014-08-20 09:00,20,147.2,147.2,147.05,147.125,17
20151001|2014-08-20 09:30,20,147.1,147.1,146.55,146.55,44
20151001|2014-08-20 10:00,20,146.7,147.15,146.7,147,32
20151001|2014-08-20 12:30,20,146.55,146.55,146.55,146.55,2
20151001|2014-08-20 13:00,20,146.7,146.7,146.5,146.5,3
20151001|2014-08-20 15:30,20,146.3,146.3,146.25,146.25,3
20151001|2014-08-21 09:00,21,146.325,146.325,146.325,146.325,1
20151001|2014-08-21 09:30,21,145.975,145.975,145.75,145.75,13
20151001|2014-08-21 10:30,21,145.5,145.5,145.5,145.5,9
20151001|2014-08-21 11:00,21,145.5,145.5,145.5,145.5,2
20151001|2014-08-21 12:30,21,145.375,145.375,145.375,145.375,1
20151001|2014-08-21 13:00,21,145.6,145.6,145.375,145.375,4
20151001|2014-08-22 07:30,22,146,146,146,146,4
20151001|2014-08-22 09:00,22,146,146.1,146,146.1,4
20151001|2014-08-22 13:00,22,145.7,145.7,145.6,145.6,3
20151001|2014-08-25 09:00,25,146.225,146.225,146.225,146.225,2
20151001|2014-08-25 11:30,25,146.3,146.3,146.3,146.3,1
20151001|2014-08-25 12:00,25,146.3,146.3,146.275,146.275,5
20151001|2014-08-25 23:30,26,146.075,146.075,146.075,146.075,1
20151001|2014-08-26 07:00,26,146.3,146.3,146.3,146.3,1
20151001|2014-08-26 09:30,26,146.75,146.75,146.75,146.75,3
20151001|2014-08-26 10:00,26,146.1,146.1,146.1,146.1,1
20151001|2014-08-26 10:30,26,146.15,146.15,146.075,146.075,2
20151001|2014-08-26 11:00,26,146.2,146.225,146.2,146.2,6
20151001|2014-08-26 12:30,26,146.15,146.3,146.15,146.3,6
20151001|2014-08-26 13:00,26,146.275,146.275,146.275,146.275,1
20151001|2014-08-27 09:00,27,145.6,145.6,145.25,145.25,3
20151001|2014-08-27 11:30,27,145.15,145.15,145.15,145.15,1
20151001|2014-08-27 13:00,27,145.375,145.375,145.375,145.375,2
20151001|2014-08-27 17:00,28,145.6,145.6,145.2,145.2,2
20151001|2014-08-27 19:00,28,145.2,145.2,145.2,145.2,4
20151001|2014-08-28 07:00,28,145.5,145.5,145.5,145.5,1
20151001|2014-08-28 10:30,28,145.9,145.95,145.7,145.95,16
20151001|2014-08-28 11:00,28,145.95,146.1,145.95,146.1,3
20151001|2014-08-28 11:30,28,146.075,146.1,146.075,146.1,3
20151001|2014-08-28 12:30,28,146.35,146.65,146.35,146.65,5
20151001|2014-08-29 09:00,29,146.1,146.175,146.025,146.175,5
20151001|2014-08-29 09:30,29,146.1,146.325,146.1,146.325,10
20151001|2014-08-29 12:00,29,146.375,146.375,146.275,146.3,33
20151001|2014-08-29 12:30,29,146.75,147,146.75,147,6
20151001|2014-09-02 09:00,2,147.375,148.65,147.375,148.4,55
20151001|2014-09-02 09:30,2,148.175,148.175,147.9,147.9,14
20151001|2014-09-02 10:00,2,147.9,148,147.8,147.8,10
20151001|2014-09-02 10:30,2,147.95,147.975,147.8,147.925,9
20151001|2014-09-02 11:00,2,147.8,148.15,147.8,148.15,6
20151001|2014-09-02 12:00,2,147.85,147.85,147.75,147.75,16
20151001|2014-09-02 12:30,2,147.95,147.95,147.5,147.55,104
20151001|2014-09-02 17:00,3,147.8,147.8,147.8,147.8,1
20151001|2014-09-02 17:30,3,147.8,147.8,147.8,147.8,1
20151001|2014-09-02 18:00,3,147.65,147.65,147.65,147.65,4
20151001|2014-09-03 07:00,3,148,148,148,148,1
20151001|2014-09-03 08:30,3,148.2,148.25,148.175,148.25,10
20151001|2014-09-03 09:30,3,147.95,147.95,147.95,147.95,1
20151001|2014-09-03 10:00,3,147.975,148.2,147.95,148.1,14
20151001|2014-09-03 11:00,3,148,148.25,148,148.25,18
20151001|2014-09-03 11:30,3,148.125,148.125,147.975,148.075,15
20151001|2014-09-03 12:00,3,148.225,148.5,148.225,148.5,58
20151001|2014-09-03 12:30,3,148.5,148.725,148.475,148.725,22
20151001|2014-09-03 13:00,3,148.75,148.75,148.75,148.75,25
20151001|2014-09-03 13:30,3,148.775,149,148.65,148.65,10
20151001|2014-09-03 14:00,3,148.55,148.55,148.55,148.55,2
20151001|2014-09-03 14:30,3,148.55,148.55,148.45,148.45,5
20151001|2014-09-03 18:30,4,149,149,149,149,3
20151001|2014-09-03 19:30,4,149,149,149,149,2
20151001|2014-09-03 20:30,4,149,149,149,149,7
20151001|2014-09-03 21:00,4,149,149,149,149,4
20151001|2014-09-04 01:00,4,149,149,149,149,4
20151001|2014-09-04 01:30,4,149,149,149,149,1
20151001|2014-09-04 02:00,4,149,149,149,149,6
20151001|2014-09-04 06:00,4,148.375,148.375,148.375,148.375,1
20151001|2014-09-04 06:30,4,148.325,148.325,148.325,148.325,1
20151001|2014-09-04 08:00,4,149.225,149.25,149.225,149.25,4
20151001|2014-09-04 08:30,4,148.8,149.225,148.8,149.225,2
20151001|2014-09-04 09:00,4,148.6,148.6,148,148,4
20151001|2014-09-04 09:30,4,147.625,147.75,147.55,147.6,30
20151001|2014-09-04 10:00,4,147.6,147.6,147.5,147.5,17
20151001|2014-09-04 10:30,4,148.175,148.225,148.15,148.225,5
20151001|2014-09-04 11:00,4,148.45,149,148.45,149,31
20151001|2014-09-04 11:30,4,148.075,148.075,148.075,148.075,1
20151001|2014-09-04 12:30,4,148.9,148.9,147.75,148.55,7
20151001|2014-09-04 13:00,4,148.775,148.775,148.4,148.525,10
20151001|2014-09-04 14:30,4,148.75,148.85,148.75,148.85,3
20151001|2014-09-05 07:30,5,149,149.025,149,149,27
20151001|2014-09-05 08:00,5,149.05,149.15,149.05,149.15,6
20151001|2014-09-05 08:30,5,149.125,149.125,148.675,148.675,3
20151001|2014-09-05 09:00,5,149.075,149.1,149.075,149.1,2
20151001|2014-09-05 10:00,5,148.65,148.65,148.65,148.65,1
20151001|2014-09-05 11:00,5,149.25,149.5,149.225,149.3,40
20151001|2014-09-05 11:30,5,149.275,149.275,149.275,149.275,2
20151001|2014-09-05 12:00,5,149,149.25,149,149.25,5
20151001|2014-09-05 12:30,5,149.1,149.425,149.1,149.425,9
20151001|2014-09-05 13:00,5,149.425,149.425,149.35,149.35,8
20151001|2014-09-08 09:00,8,149.5,149.5,148.875,148.875,12
20151001|2014-09-08 09:30,8,148.825,148.825,148.825,148.825,3
20151001|2014-09-08 11:00,8,149.5,149.5,149.15,149.15,20
20151001|2014-09-08 11:30,8,149.25,149.25,149,149.25,61
20151001|2014-09-08 12:00,8,149.25,149.25,149.25,149.25,48
20151001|2014-09-08 12:30,8,149.5,149.5,149.5,149.5,1
20151001|2014-09-08 13:00,8,149.3,149.3,149.3,149.3,1
20151001|2014-09-08 13:30,8,149.3,149.3,149.3,149.3,2
20151001|2014-09-08 21:30,9,149.3,149.3,149.3,149.3,1
20151001|2014-09-08 22:00,9,149.3,149.3,149.3,149.3,1
20151001|2014-09-09 01:00,9,149.3,149.3,149.3,149.3,5
20151001|2014-09-09 09:00,9,149.45,149.6,149.45,149.6,2
20151001|2014-09-09 09:30,9,149.75,149.75,149.75,149.75,32
20151001|2014-09-09 10:30,9,149.575,149.75,149.575,149.75,6
20151001|2014-09-09 11:30,9,149.775,149.95,149.775,149.95,8
20151001|2014-09-09 12:00,9,149.95,149.95,149.95,149.95,6
20151001|2014-09-09 13:00,9,149.9,149.9,149.8,149.85,3
20151001|2014-09-09 14:00,9,149.85,149.85,149.85,149.85,1
20151001|2014-09-09 15:30,9,149.9,149.95,149.9,149.95,6
20151001|2014-09-09 17:30,10,150,150,150,150,9
20151001|2014-09-09 18:00,10,150,150,150,150,28
20151001|2014-09-09 19:00,10,150,150,150,150,9
20151001|2014-09-09 19:30,10,150,150,150,150,12
20151001|2014-09-09 20:00,10,150,150,150,150,5
20151001|2014-09-09 21:00,10,150.25,150.25,150.25,150.25,7
20151001|2014-09-10 04:00,10,150.225,150.25,150.225,150.25,3
20151001|2014-09-10 08:00,10,149.825,149.825,149.825,149.825,1
20151001|2014-09-10 08:30,10,150,150,150,150,2
20151001|2014-09-10 09:00,10,149.6,149.6,149.55,149.55,2
20151001|2014-09-10 09:30,10,149,149,148.65,148.65,4
20151001|2014-09-10 10:00,10,148.5,148.9,148.5,148.9,3
20151001|2014-09-10 10:30,10,149.1,149.35,149.1,149.25,12
20151001|2014-09-10 12:00,10,149.5,149.65,149.5,149.65,11
20151001|2014-09-10 12:30,10,149.7,149.775,149.7,149.775,2
20151001|2014-09-10 13:00,10,149.7,149.7,149.7,149.7,1
20151001|2014-09-10 14:00,10,149.5,149.5,149.5,149.5,1
20151001|2014-09-10 17:00,11,150,150,150,150,5
20151001|2014-09-10 20:30,11,149.9,149.9,149.9,149.9,1
20151001|2014-09-11 08:00,11,149.325,149.325,149.325,149.325,1
20151001|2014-09-11 09:00,11,149.1,149.1,149.1,149.1,1
20151001|2014-09-11 09:30,11,148.775,148.775,148.775,148.775,1
20151001|2014-09-11 10:00,11,149.6,149.6,149.6,149.6,1
20151001|2014-09-11 10:30,11,149.55,149.6,149.55,149.6,6
20151001|2014-09-11 11:00,11,149.4,149.4,149.4,149.4,1
20151001|2014-09-11 11:30,11,149.5,149.5,149.5,149.5,15
20151001|2014-09-11 12:00,11,149.5,149.5,149.5,149.5,1
20151001|2014-09-11 12:30,11,149.6,150.2,149.6,150.2,30
20151001|2014-09-11 21:30,12,150,150,150,150,4
20151001|2014-09-12 01:30,12,149.625,149.625,149.625,149.625,1
20151001|2014-09-12 06:30,12,150,150,150,150,1
20151001|2014-09-12 07:00,12,150.25,150.25,150.25,150.25,1
20151001|2014-09-12 08:30,12,150.25,150.25,149.975,149.975,2
20151001|2014-09-12 09:00,12,149.4,149.5,149.4,149.5,9
20151001|2014-09-12 09:30,12,149.5,149.5,148.8,148.8,15
20151001|2014-09-12 10:00,12,149.2,149.2,149.15,149.15,6
20151001|2014-09-12 11:00,12,149.5,149.5,149.5,149.5,4
20151001|2014-09-12 12:30,12,149.975,149.975,149.7,149.7,2
20151001|2014-09-12 13:00,12,149.7,149.7,149.7,149.7,1
20151001|2014-09-12 13:30,12,149.7,149.7,149.7,149.7,2
20151001|2014-09-15 09:00,15,149.4,149.4,149.4,149.4,2
20151001|2014-09-15 09:30,15,149.4,149.5,149.4,149.5,5
20151001|2014-09-15 10:30,15,149.35,149.5,149.35,149.45,10
20151001|2014-09-15 11:30,15,149.75,149.75,149.575,149.7,8
20151001|2014-09-15 12:00,15,149.7,149.7,149.7,149.7,12
20151001|2014-09-15 13:00,15,149.625,149.625,149.625,149.625,1
20151001|2014-09-15 17:30,16,149.5,149.5,149.5,149.5,1
20151001|2014-09-16 06:30,16,149.7,149.7,149.7,149.7,1
20151001|2014-09-16 08:00,16,149.5,149.5,149.5,149.5,4
20151001|2014-09-16 10:00,16,149.5,149.5,149.5,149.5,1
20151001|2014-09-16 11:00,16,149.2,149.2,149.2,149.2,1
20151001|2014-09-16 11:30,16,149.2,149.3,149.2,149.3,2
20151001|2014-09-16 12:00,16,149.375,149.375,149.375,149.375,1
20151001|2014-09-16 12:30,16,149.5,149.5,149.425,149.45,18
20151001|2014-09-16 13:00,16,149.5,149.525,149.5,149.5,40
20151001|2014-09-16 13:30,16,149.5,149.5,149.5,149.5,15
20151001|2014-09-16 17:30,17,149.5,149.5,149.5,149.5,9
20151001|2014-09-16 18:00,17,149.5,149.5,149.5,149.5,9
20151001|2014-09-16 19:00,17,149.7,150.15,149.7,150.15,8
20151001|2014-09-16 20:00,17,150,150,150,150,1
20151001|2014-09-16 21:00,17,150.15,150.15,150.15,150.15,2
20151001|2014-09-16 23:00,17,150.1,150.1,150.1,150.1,1
20151001|2014-09-17 07:30,17,150.1,150.1,150.075,150.075,2
20151001|2014-09-17 08:00,17,150.05,150.05,150.05,150.05,3
20151001|2014-09-17 09:00,17,150.25,150.25,150.25,150.25,12
20151001|2014-09-17 09:30,17,150.25,150.45,150.25,150.45,28
20151001|2014-09-17 10:00,17,150.325,150.325,150.325,150.325,1
20151001|2014-09-17 10:30,17,150.35,150.35,150.35,150.35,14
20151001|2014-09-17 11:00,17,150.325,150.5,150.3,150.5,5
20151001|2014-09-17 11:30,17,150.35,150.35,150.275,150.275,4
20151001|2014-09-17 12:00,17,150.325,150.325,150.325,150.325,1
20151001|2014-09-17 13:00,17,150.175,150.175,150.175,150.175,1
20151001|2014-09-17 14:00,17,150.225,150.225,150.225,150.225,2
20151001|2014-09-17 15:00,17,150,150,150,150,1
20151001|2014-09-18 06:30,18,150.25,150.25,150.25,150.25,1
20151001|2014-09-18 09:00,18,149.7,149.75,149.7,149.75,4
20151001|2014-09-18 10:00,18,150.075,150.075,150.075,150.075,1
20151001|2014-09-18 10:30,18,150.05,150.05,149.825,149.9,10
20151001|2014-09-18 11:00,18,149.775,149.85,149.775,149.85,6
20151001|2014-09-18 11:30,18,149.8,149.8,149.625,149.675,5
20151001|2014-09-18 12:00,18,150,150,150,150,1
20151001|2014-09-18 12:30,18,150.125,150.325,150.125,150.325,13
20151001|2014-09-18 14:00,18,150.175,150.175,150.175,150.175,1
20151001|2014-09-18 14:30,18,150.2,150.2,150.2,150.2,3
20151001|2014-09-18 17:00,19,150.2,150.2,150.2,150.2,1
20151001|2014-09-18 20:00,19,150.2,150.2,150.2,150.2,1
20151001|2014-09-18 22:00,19,150.2,150.2,150.2,150.2,1
20151001|2014-09-19 08:30,19,150.35,150.45,150.35,150.45,5
20151001|2014-09-19 09:00,19,150.325,151,150.325,150.75,19
20151001|2014-09-19 09:30,19,150.625,150.625,150.325,150.375,3
20151001|2014-09-19 10:00,19,150.675,150.75,150.65,150.75,15
20151001|2014-09-19 11:30,19,150.75,151,150.75,151,19
20151001|2014-09-19 12:00,19,150.95,150.95,150.85,150.85,5
20151001|2014-09-19 13:00,19,150.8,151,150.8,151,2
20151001|2014-09-22 09:00,22,150.5,150.5,150,150.05,16
20151001|2014-09-22 09:30,22,150,150,149.9,149.9,21
20151001|2014-09-22 10:00,22,149.9,149.9,149.9,149.9,3
20151001|2014-09-22 10:30,22,150,150,150,150,3
20151001|2014-09-22 11:30,22,150.5,150.5,150.475,150.5,6
20151001|2014-09-22 12:00,22,150.425,150.425,150.325,150.4,32
20151001|2014-09-22 12:30,22,150.875,151,150.85,150.95,17
20151001|2014-09-22 13:00,22,150.975,151,150.95,151,14
20151001|2014-09-22 13:30,22,150.85,150.85,150.825,150.825,3
20151001|2014-09-22 14:00,22,150.75,150.75,150.75,150.75,3
20151001|2014-09-23 08:00,23,150.325,150.325,150.275,150.275,2
20151001|2014-09-23 08:30,23,150.5,150.5,150.5,150.5,2
20151001|2014-09-23 09:00,23,150.5,150.5,150.25,150.5,30
20151001|2014-09-23 09:30,23,150.4,150.4,150.4,150.4,1
20151001|2014-09-23 10:00,23,150.4,151,150.4,150.95,38
20151001|2014-09-23 10:30,23,151,151,150.8,150.8,6
20151001|2014-09-23 11:00,23,150.8,150.85,150.675,150.75,18
20151001|2014-09-23 11:30,23,150.75,150.75,150.75,150.75,11
20151001|2014-09-23 12:00,23,150.7,150.7,150.7,150.7,5
20151001|2014-09-23 12:30,23,150.525,150.9,150.525,150.9,3
20151001|2014-09-23 14:00,23,150.55,150.55,150.525,150.525,5
20151001|2014-09-23 14:30,23,150.525,150.525,150.525,150.525,1
20151001|2014-09-23 15:00,23,150.475,150.475,150.475,150.475,2
20151001|2014-09-24 09:30,24,150.6,150.6,150.6,150.6,11
20151001|2014-09-24 10:00,24,150.475,150.55,150.475,150.55,2
20151001|2014-09-24 10:30,24,150.775,150.775,150.775,150.775,1
20151001|2014-09-24 11:00,24,151,151,151,151,4
20151001|2014-09-24 11:30,24,151,151,150.8,150.8,21
20151001|2014-09-24 12:00,24,150.75,151,150.75,151,7
20151001|2014-09-24 12:30,24,150.95,151.15,150.95,151.15,26
20151001|2014-09-24 13:00,24,151,151.275,150.95,151.15,20
20151001|2014-09-24 14:30,24,151.05,151.05,151.05,151.05,1
20151001|2014-09-25 07:30,25,151.35,151.375,151.35,151.375,3
20151001|2014-09-25 09:00,25,151.05,151.05,151.025,151.025,4
20151001|2014-09-25 09:30,25,150.95,150.95,150.95,150.95,2
20151001|2014-09-25 10:00,25,151.1,151.25,151.1,151.225,10
20151001|2014-09-25 10:30,25,151.15,151.25,151,151.25,29
20151001|2014-09-25 11:00,25,151.25,151.25,150.95,150.95,8
20151001|2014-09-25 11:30,25,151.025,151.025,151.025,151.025,1
20151001|2014-09-25 12:00,25,150.925,150.925,150.75,150.85,52
20151001|2014-09-25 12:30,25,150.85,151.25,150.85,151.25,15
20151001|2014-09-25 13:00,25,151.25,151.25,151.15,151.15,16
20151001|2014-09-26 07:00,26,151,151.15,151,151.15,6
20151001|2014-09-26 07:30,26,151.075,151.2,151.075,151.2,2
20151001|2014-09-26 08:30,26,151.35,151.35,151.35,151.35,1
20151001|2014-09-26 09:00,26,151.1,151.3,151.1,151.3,7
20151001|2014-09-26 09:30,26,151.5,151.8,151.5,151.725,28
20151001|2014-09-26 10:00,26,151.675,152.2,151.625,152.025,54
20151001|2014-09-26 10:30,26,152.05,152.35,152.05,152.25,16
20151001|2014-09-26 11:00,26,152.15,152.2,151.975,151.975,65
20151001|2014-09-26 11:30,26,152,152,151.75,151.75,26
20151001|2014-09-26 12:00,26,152,152,151.975,151.975,8
20151001|2014-09-26 12:30,26,152,152.8,152,152.8,9
20151001|2014-09-26 13:30,26,152.025,152.025,152.025,152.025,4
20151001|2014-09-29 09:00,29,151.875,152.45,151.6,152.45,23
20151001|2014-09-29 09:30,29,152.075,152.075,152.075,152.075,1
20151001|2014-09-29 10:00,29,152.025,152.125,152.025,152.125,3
20151001|2014-09-29 10:30,29,152.275,152.275,152.275,152.275,1
20151001|2014-09-29 11:00,29,152.5,152.8,152.5,152.6,42
20151001|2014-09-29 11:30,29,152.8,153,152.675,153,26
20151001|2014-09-29 12:00,29,153,153.3,152.85,153.3,42
20151001|2014-09-29 12:30,29,153.25,153.3,152.8,152.8,30
20151001|2014-09-29 13:00,29,152.9,152.9,152.9,152.9,1
20151001|2014-09-29 14:00,29,152.85,152.85,152.85,152.85,3
20151001|2014-09-29 14:30,29,152.9,153,152.9,153,4
20151001|2014-09-29 15:30,29,153,153,153,153,5
20151001|2014-09-29 17:00,30,153,153,153,153,2
20151001|2014-09-29 19:30,30,153.275,153.275,153.275,153.275,1
20151001|2014-09-30 08:00,30,153.2,153.275,153.2,153.275,21
20151001|2014-09-30 08:30,30,153.15,153.15,153.15,153.15,1
20151001|2014-09-30 09:00,30,153.1,153.2,152.975,153.2,9
20151001|2014-09-30 09:30,30,152.95,152.95,152.75,152.875,5
20151001|2014-09-30 10:00,30,152.9,152.9,152.675,152.775,33
20151001|2014-09-30 10:30,30,152.8,152.8,152.6,152.625,14
20151001|2014-09-30 11:00,30,152.525,152.525,152.375,152.375,17
20151001|2014-09-30 11:30,30,152.45,152.45,152.225,152.225,15
20151001|2014-09-30 12:00,30,152.3,152.325,152.3,152.325,5
20151001|2014-09-30 12:30,30,152.3,152.3,152.25,152.25,4
20151001|2014-09-30 13:00,30,152.075,152.25,152.075,152.25,7
20151001|2014-09-30 14:30,30,152.25,152.25,152.25,152.25,2
20151001|2014-10-01 07:30,1,152.2,152.2,152.2,152.2,1
20151001|2014-10-01 08:30,1,151.9,151.9,151.875,151.875,3
20151001|2014-10-01 09:00,1,152.2,152.525,152.2,152.525,8
20151001|2014-10-01 09:30,1,152.75,152.85,152.525,152.85,26
20151001|2014-10-01 10:00,1,152.95,152.975,152.6,152.75,37
20151001|2014-10-01 10:30,1,152.75,152.75,152.7,152.7,8
20151001|2014-10-01 11:30,1,153.1,153.175,153.075,153.125,16
20151001|2014-10-01 12:00,1,153.175,153.175,153.175,153.175,4
20151001|2014-10-01 12:30,1,153.2,153.25,153.2,153.225,21
20151001|2014-10-01 13:00,1,153.175,153.175,153,153,14
20151001|2014-10-02 05:00,2,153.35,153.5,153.35,153.5,3
20151001|2014-10-02 05:30,2,153.5,153.5,153.5,153.5,1
20151001|2014-10-02 06:00,2,153.475,153.475,153.475,153.475,1
20151001|2014-10-02 06:30,2,153.45,153.5,153.45,153.5,3
20151001|2014-10-02 07:00,2,153.3,153.5,153.225,153.225,6
20151001|2014-10-02 07:30,2,153.125,153.15,153,153,3
20151001|2014-10-02 08:30,2,153.325,153.325,153.325,153.325,1
20151001|2014-10-02 09:00,2,153.5,153.5,153.1,153.425,23
20151001|2014-10-02 09:30,2,153,153,152.775,152.775,12
20151001|2014-10-02 10:00,2,152.7,153,152.55,152.55,19
20151001|2014-10-02 10:30,2,152.65,152.65,152.575,152.575,5
20151001|2014-10-02 11:00,2,152.575,152.85,152.375,152.85,42
20151001|2014-10-02 12:00,2,153,153,153,153,16
20151001|2014-10-02 12:30,2,153,153.3,153,153.3,22
20151001|2014-10-02 13:00,2,153.375,153.4,153.375,153.4,13
20151001|2014-10-03 06:30,3,153.55,153.6,153.55,153.6,2
20151001|2014-10-03 07:00,3,153.575,153.575,153.575,153.575,2
20151001|2014-10-03 07:30,3,153.6,153.825,153.6,153.825,6
20151001|2014-10-03 08:00,3,153.925,153.95,153.925,153.95,3
20151001|2014-10-03 08:30,3,153.8,153.925,153.8,153.925,2
20151001|2014-10-03 09:00,3,153.55,153.6,153.325,153.525,13
20151001|2014-10-03 09:30,3,153.25,153.25,153.25,153.25,1
20151001|2014-10-03 10:30,3,153.05,153.05,152.9,152.9,3
20151001|2014-10-03 11:00,3,153.2,153.3,153.2,153.3,5
20151001|2014-10-03 12:30,3,153.5,153.55,153.5,153.55,6
20151001|2014-10-03 13:00,3,153.25,153.25,153.25,153.25,2
20151001|2014-10-03 13:30,3,153.4,153.4,153.4,153.4,3
20151001|2014-10-06 09:00,6,153.45,153.725,153.45,153.7,23
20151001|2014-10-06 09:30,6,153.875,154.05,153.475,153.95,81
20151001|2014-10-06 10:00,6,154.1,154.2,154.075,154.2,52
20151001|2014-10-06 10:30,6,154.175,154.175,154,154,35
20151001|2014-10-06 12:00,6,153.75,154,153.75,154,3
20151001|2014-10-06 12:30,6,154.2,154.2,154.2,154.2,1
20151001|2014-10-06 13:00,6,154.125,154.125,154.125,154.125,1
20151001|2014-10-06 21:00,7,154.5,154.5,154.5,154.5,1
20151001|2014-10-06 22:00,7,154.375,154.375,154.25,154.25,2
20151001|2014-10-06 23:30,7,154.4,154.4,154.4,154.4,1
20151001|2014-10-07 04:00,7,154.5,154.5,154.5,154.5,1
20151001|2014-10-07 04:30,7,154.4,154.4,154.4,154.4,2
20151001|2014-10-07 05:30,7,154.5,154.5,154.5,154.5,1
20151001|2014-10-07 06:30,7,154.5,154.5,154.5,154.5,8
20151001|2014-10-07 07:00,7,154.5,154.5,154.5,154.5,7
20151001|2014-10-07 08:00,7,154.5,154.5,154.5,154.5,7
20151001|2014-10-07 08:30,7,155,155.15,154.85,155,82
20151001|2014-10-07 09:00,7,155.1,155.25,155,155.025,57
20151001|2014-10-07 09:30,7,155.075,155.5,155.075,155.4,32
20151001|2014-10-07 10:00,7,155.5,155.725,155.5,155.6,46
20151001|2014-10-07 10:30,7,155.5,155.6,155.5,155.6,37
20151001|2014-10-07 11:00,7,155.6,155.8,155.6,155.8,27
20151001|2014-10-07 11:30,7,156,156.4,155.9,155.9,36
20151001|2014-10-07 12:00,7,155.9,156,155.625,155.65,29
20151001|2014-10-07 12:30,7,155.35,155.4,155.3,155.4,16
20151001|2014-10-07 13:00,7,155.8,155.9,155.725,155.775,18
20151001|2014-10-07 13:30,7,155.7,155.7,155.7,155.7,2
20151001|2014-10-07 14:30,7,155.875,155.875,155.8,155.8,2
20151001|2014-10-07 15:00,7,155.8,155.8,155.7,155.7,4
20151001|2014-10-07 15:30,7,155.7,155.7,155.6,155.6,6
20151001|2014-10-08 00:00,8,155.7,155.7,155.65,155.65,3
20151001|2014-10-08 07:00,8,155.975,156,155.975,156,2
20151001|2014-10-08 08:00,8,156.05,156.05,155.9,155.9,2
20151001|2014-10-08 08:30,8,155.9,156.5,155.9,156.425,9
20151001|2014-10-08 09:00,8,156.35,156.35,155.525,155.625,22
20151001|2014-10-08 09:30,8,155.5,155.85,155.5,155.85,5
20151001|2014-10-08 10:00,8,155.9,156.2,155.9,156,26
20151001|2014-10-08 10:30,8,156,156,156,156,2
20151001|2014-10-08 11:00,8,156.2,156.575,156.2,156.425,71
20151001|2014-10-08 11:30,8,156.5,156.65,156.425,156.425,19
20151001|2014-10-08 12:00,8,156.425,156.425,156.175,156.2,92
20151001|2014-10-08 12:30,8,156.25,156.25,156.125,156.25,227
20151001|2014-10-08 13:00,8,156.25,156.65,156.25,156.65,17
20151001|2014-10-08 13:30,8,156.55,156.625,156.525,156.6,13
20151001|2014-10-08 14:00,8,156.575,156.575,156.5,156.525,11
20151001|2014-10-08 15:00,8,156.55,156.625,156.55,156.625,2
20151001|2014-10-08 21:30,9,157.075,157.075,157.075,157.075,1
20151001|2014-10-09 04:00,9,157.15,157.15,157,157,12
20151001|2014-10-09 04:30,9,157,157,157,157,5
20151001|2014-10-09 05:00,9,157,157,157,157,2
20151001|2014-10-09 05:30,9,157,157,156.975,156.975,4
20151001|2014-10-09 06:30,9,157,157,157,157,4
20151001|2014-10-09 07:00,9,157,157,157,157,1
20151001|2014-10-09 07:30,9,157,157.125,157,157.1,6
20151001|2014-10-09 08:00,9,157.125,157.175,156.9,156.9,8
20151001|2014-10-09 08:30,9,157.1,157.175,156.95,156.95,17
20151001|2014-10-09 09:00,9,157,157.15,156.825,157.15,34
20151001|2014-10-09 09:30,9,157.075,157.3,157.05,157.25,14
20151001|2014-10-09 10:00,9,157.425,157.425,157.25,157.25,19
20151001|2014-10-09 10:30,9,157.3,157.3,157.225,157.225,8
20151001|2014-10-09 11:00,9,157.175,157.175,157.05,157.1,21
20151001|2014-10-09 11:30,9,156.725,157.1,155.7,155.7,22
20151001|2014-10-09 12:00,9,155.6,156,155.1,155.95,18
20151001|2014-10-09 12:30,9,156.05,156.275,155.825,155.825,13
20151001|2014-10-09 13:00,9,155.45,155.45,154.8,154.8,10
20151001|2014-10-09 14:00,9,154,154.575,154,154.575,6
20151001|2014-10-09 15:00,9,154.55,154.55,154.55,154.55,1
20151001|2014-10-09 15:30,9,154.575,155.025,154.575,155.025,8
20151001|2014-10-09 19:00,10,155.7,155.725,155.55,155.7,8
20151001|2014-10-09 19:30,10,155.775,155.775,155.775,155.775,3
20151001|2014-10-10 01:30,10,155.225,155.225,155.125,155.125,3
20151001|2014-10-10 02:00,10,155.175,155.175,155.075,155.075,4
20151001|2014-10-10 03:00,10,155.375,155.575,155.375,155.575,2
20151001|2014-10-10 03:30,10,155.625,155.625,155.625,155.625,3
20151001|2014-10-10 04:00,10,155.625,155.625,155.625,155.625,1
20151001|2014-10-10 07:30,10,154.975,154.975,154.875,154.875,4
20151001|2014-10-10 08:00,10,155.15,155.225,155.1,155.1,20
20151001|2014-10-10 08:30,10,155.2,155.2,154.975,155.15,8
20151001|2014-10-10 09:00,10,154.925,155,154.35,154.35,26
20151001|2014-10-10 09:30,10,154.275,154.35,154.25,154.25,8
20151001|2014-10-10 10:00,10,154.1,154.25,154.05,154.25,8
20151001|2014-10-10 10:30,10,154.1,154.275,153.9,153.9,31
20151001|2014-10-10 11:00,10,153.9,154.025,153.9,154,5
20151001|2014-10-10 11:30,10,154.075,154.075,154.075,154.075,1
20151001|2014-10-10 12:00,10,154.325,154.55,154.325,154.55,4
20151001|2014-10-10 12:30,10,154.475,155.05,154.475,155.05,29
20151001|2014-10-10 13:00,10,155.075,155.25,155.05,155.2,16
20151001|2014-10-13 09:00,13,155.35,155.8,155.35,155.8,20
20151001|2014-10-13 09:30,13,155.75,155.75,155.75,155.75,1
20151001|2014-10-13 10:00,13,155.65,155.75,155.65,155.75,9
20151001|2014-10-13 10:30,13,155.45,155.5,155.45,155.5,3
20151001|2014-10-13 11:00,13,155.45,155.525,155.35,155.35,37
20151001|2014-10-13 11:30,13,155.8,156,155.8,155.95,15
20151001|2014-10-13 12:30,13,156.025,156.275,156.025,156.275,9
20151001|2014-10-13 13:00,13,156.325,156.325,156.3,156.3,5
20151001|2014-10-13 13:30,13,156.35,156.35,156.3,156.3,2
20151001|2014-10-13 15:00,13,155.725,155.725,155.725,155.725,1
20151001|2014-10-13 19:00,14,156,156,156,156,1
20151001|2014-10-14 08:00,14,156.025,156.025,156.025,156.025,3
20151001|2014-10-14 08:30,14,156,156,155.975,155.975,3
20151001|2014-10-14 09:00,14,155.875,155.875,155.75,155.8,8
20151001|2014-10-14 09:30,14,155.425,155.45,155.425,155.45,3
20151001|2014-10-14 10:00,14,155.45,155.45,154.925,155,10
20151001|2014-10-14 10:30,14,154.925,154.925,154.55,154.6,4
20151001|2014-10-14 11:00,14,154.425,154.425,154.15,154.2,8
20151001|2014-10-14 11:30,14,154.2,154.2,154.15,154.15,5
20151001|2014-10-14 12:30,14,154.175,154.25,153.775,154.025,64
20151001|2014-10-14 13:00,14,154,154.025,153.95,153.95,3
20151001|2014-10-14 15:00,14,154.15,154.15,154.075,154.075,4
20151001|2014-10-14 15:30,14,154.25,154.25,154.25,154.25,5
20151001|2014-10-14 17:30,15,154.475,154.475,154.475,154.475,1
20151001|2014-10-14 18:30,15,154.475,154.475,154.475,154.475,1
20151001|2014-10-15 07:00,15,154.425,154.425,154.2,154.2,2
20151001|2014-10-15 07:30,15,153.575,153.6,153.3,153.425,10
20151001|2014-10-15 08:00,15,153.5,153.85,153.5,153.825,33
20151001|2014-10-15 08:30,15,153.775,153.775,153.5,153.5,15
20151001|2014-10-15 09:00,15,153.5,153.5,153.25,153.25,5
20151001|2014-10-15 09:30,15,153.25,153.3,152.775,152.775,29
20151001|2014-10-15 10:00,15,152.2,152.575,152.2,152.35,8
20151001|2014-10-15 10:30,15,152.7,153.325,152.7,153.3,28
20151001|2014-10-15 11:00,15,153.5,153.5,152.75,152.75,8
20151001|2014-10-15 11:30,15,153.1,153.1,153.1,153.1,1
20151001|2014-10-15 12:00,15,152.5,152.5,151.875,151.875,32
20151001|2014-10-15 12:30,15,152.15,152.2,151.875,151.875,4
20151001|2014-10-15 13:00,15,151.625,152.275,151.525,151.675,17
20151001|2014-10-15 13:30,15,151.35,151.35,151.25,151.25,7
20151001|2014-10-15 21:00,16,152,152,152,152,1
20151001|2014-10-16 07:30,16,152.05,152.075,152,152,5
20151001|2014-10-16 08:00,16,151.825,152,151.825,152,3
20151001|2014-10-16 08:30,16,152.3,152.4,152.225,152.25,9
20151001|2014-10-16 09:00,16,152.5,152.5,152.025,152.3,35
20151001|2014-10-16 09:30,16,152.3,152.3,152.3,152.3,22
20151001|2014-10-16 10:00,16,152,152.225,151.975,152.225,13
20151001|2014-10-16 10:30,16,152.45,152.5,152.425,152.5,4
20151001|2014-10-16 11:00,16,152.3,152.475,152.25,152.475,6
20151001|2014-10-16 11:30,16,152.925,152.925,152.925,152.925,1
20151001|2014-10-16 12:00,16,153.15,153.175,153.1,153.175,5
20151001|2014-10-16 12:30,16,153.45,153.6,153.3,153.6,36
20151001|2014-10-16 13:00,16,153.475,153.575,153.45,153.45,3
20151001|2014-10-16 14:00,16,152.8,152.8,152.775,152.775,2
20151001|2014-10-16 20:30,17,152.325,152.325,152.3,152.3,2
20151001|2014-10-16 21:30,17,152.075,152.075,152.05,152.05,3
20151001|2014-10-17 09:00,17,152.25,152.25,152.25,152.25,4
20151001|2014-10-17 09:30,17,152.425,152.425,152.4,152.425,5
20151001|2014-10-17 10:30,17,152.225,152.225,152.225,152.225,1
20151001|2014-10-17 11:30,17,152.3,152.35,152.25,152.35,22
20151001|2014-10-17 12:00,17,152.3,152.35,152.225,152.225,25
20151001|2014-10-17 12:30,17,152.225,152.35,152.225,152.35,10
20151001|2014-10-17 13:00,17,152.25,152.25,152.25,152.25,1
20151001|2014-10-20 09:00,20,153,154,152.6,153.4,58
20151001|2014-10-20 09:30,20,153.475,153.975,153.475,153.975,13
20151001|2014-10-20 10:00,20,153.775,153.85,153.775,153.85,8
20151001|2014-10-20 11:00,20,153.95,153.95,153.475,153.8,3
20151001|2014-10-20 11:30,20,153.95,153.95,153.95,153.95,2
20151001|2014-10-20 12:00,20,153.95,153.95,153.8,153.8,2
20151001|2014-10-20 12:30,20,153.8,153.9,153.6,153.9,12
20151001|2014-10-20 13:00,20,153.65,153.65,153.575,153.575,5
20151001|2014-10-20 15:30,20,153.375,153.375,153.375,153.375,1
20151001|2014-10-21 08:30,21,152.95,153.2,152.95,153.2,5
20151001|2014-10-21 09:00,21,153.325,154,153.2,154,28
20151001|2014-10-21 09:30,21,154.1,154.3,154.1,154.3,31
20151001|2014-10-21 10:00,21,154,154,153.75,153.75,14
20151001|2014-10-21 10:30,21,153.825,153.825,153.3,153.375,7
20151001|2014-10-21 11:00,21,153.225,153.225,153.225,153.225,4
20151001|2014-10-21 11:30,21,153.225,153.225,153.225,153.225,2
20151001|2014-10-21 12:00,21,152.75,152.925,152.725,152.825,5
20151001|2014-10-21 12:30,21,153,153,153,153,1
20151001|2014-10-21 15:30,21,152.875,152.875,152.875,152.875,1
20151001|2014-10-22 07:30,22,153,153,153,153,4
20151001|2014-10-22 08:00,22,153.375,153.5,153.375,153.5,13
20151001|2014-10-22 08:30,22,153.05,153.4,153.05,153.4,5
20151001|2014-10-22 09:00,22,153.4,153.55,153.4,153.55,10
20151001|2014-10-22 09:30,22,153.55,153.625,153.525,153.625,4
20151001|2014-10-22 10:00,22,153.65,153.7,153.525,153.7,8
20151001|2014-10-22 10:30,22,153.475,153.475,153.375,153.375,3
20151001|2014-10-22 11:30,22,153.75,153.775,153.725,153.725,4
20151001|2014-10-22 12:00,22,153.8,154,153.8,154,10
20151001|2014-10-22 12:30,22,153.825,153.825,153.775,153.775,11
20151001|2014-10-22 13:00,22,153.8,153.875,153.8,153.875,3
20151001|2014-10-23 06:30,23,154.125,154.125,154.1,154.1,4
20151001|2014-10-23 07:30,23,154.25,154.25,154.25,154.25,2
20151001|2014-10-23 08:00,23,154.4,154.4,154.4,154.4,2
20151001|2014-10-23 09:00,23,154.45,154.6,154.375,154.375,7
20151001|2014-10-23 09:30,23,154.375,154.4,154.375,154.4,3
20151001|2014-10-23 10:00,23,153.975,154.3,153.975,154.3,7
20151001|2014-10-23 10:30,23,154.3,154.3,154.3,154.3,1
20151001|2014-10-23 11:00,23,154.225,154.35,154.15,154.275,18
20151001|2014-10-23 11:30,23,154.35,154.4,154.35,154.4,4
20151001|2014-10-23 12:00,23,154.425,154.575,154.425,154.575,9
20151001|2014-10-23 12:30,23,154.7,154.8,154.7,154.8,3
20151001|2014-10-23 13:00,23,154.775,154.8,154.375,154.375,9
20151001|2014-10-23 13:30,23,154.8,154.8,154.8,154.8,3
20151001|2014-10-24 08:00,24,154.725,154.9,154.725,154.85,3
20151001|2014-10-24 08:30,24,154.875,155,154.875,155,2
20151001|2014-10-24 09:00,24,154.825,154.825,154.6,154.6,18
20151001|2014-10-24 09:30,24,154.525,154.525,154.5,154.5,2
20151001|2014-10-24 10:00,24,154.5,154.525,154.25,154.25,16
20151001|2014-10-24 10:30,24,154.3,154.3,154.225,154.225,2
20151001|2014-10-24 11:00,24,154.15,154.2,154.025,154.2,12
20151001|2014-10-24 11:30,24,153.7,153.7,153.2,153.2,11
20151001|2014-10-24 12:00,24,152.85,152.85,152.75,152.8,11
20151001|2014-10-24 12:30,24,153.3,153.375,153.3,153.375,5
20151001|2014-10-24 13:00,24,153.375,153.45,153.375,153.45,3
20151001|2014-10-27 09:00,27,153.475,153.9,152.875,153.8,28
20151001|2014-10-27 09:30,27,153.85,153.95,153.85,153.925,14
20151001|2014-10-27 10:00,27,154,154.15,153.9,154.15,27
20151001|2014-10-27 10:30,27,154.25,154.375,154.225,154.325,9
20151001|2014-10-27 11:00,27,154.25,154.25,154.225,154.225,2
20151001|2014-10-27 12:00,27,154.275,154.275,154.05,154.05,8
20151001|2014-10-27 12:30,27,154.4,154.575,154.25,154.575,28
20151001|2014-10-27 13:00,27,154.55,154.575,154.55,154.575,14
20151001|2014-10-27 13:30,27,154.575,154.575,154.575,154.575,1
20151001|2014-10-27 14:00,27,154.4,154.4,154.4,154.4,1
20151001|2014-10-28 08:00,28,154.2,154.2,154.2,154.2,1
20151001|2014-10-28 08:30,28,153.975,153.975,153.75,153.825,19
20151001|2014-10-28 09:00,28,153.775,153.925,153.475,153.925,25
20151001|2014-10-28 09:30,28,153.7,154,153.65,153.65,11
20151001|2014-10-28 10:00,28,153.65,153.65,153.15,153.2,148
20151001|2014-10-28 10:30,28,153.15,153.65,153.125,153.6,53
20151001|2014-10-28 11:00,28,153.675,153.725,153.675,153.725,2
20151001|2014-10-28 11:30,28,153.7,153.825,153.7,153.75,10
20151001|2014-10-28 12:00,28,153.95,154.15,153.95,154.125,34
20151001|2014-10-28 12:30,28,154.1,154.25,154.075,154.125,17
20151001|2014-10-28 13:00,28,154.175,154.175,154.125,154.125,5
20151001|2014-10-29 08:00,29,154.35,154.35,154.35,154.35,1
20151001|2014-10-29 08:30,29,153.875,153.875,153.875,153.875,3
20151001|2014-10-29 09:00,29,153.8,154,153.775,154,7
20151001|2014-10-29 09:30,29,154,154,154,154,1
20151001|2014-10-29 10:00,29,154.225,154.45,154.225,154.35,9
20151001|2014-10-29 10:30,29,154.575,154.6,154.05,154.15,62
20151001|2014-10-29 11:00,29,154.075,154.075,153.675,153.775,99
20151001|2014-10-29 11:30,29,153.775,153.775,153.725,153.725,84
20151001|2014-10-29 12:00,29,153.6,153.775,153.15,153.5,19
20151001|2014-10-29 12:30,29,153.525,153.75,153.525,153.7,16
20151001|2014-10-29 13:00,29,153.65,153.725,153.625,153.65,6
20151001|2014-10-29 14:00,29,153.8,153.825,153.8,153.825,4
20151001|2014-10-29 15:30,29,153.675,153.675,153.675,153.675,2
20151001|2014-10-30 08:00,30,153.925,153.925,153.925,153.925,1
20151001|2014-10-30 08:30,30,154,154.05,153.925,153.925,3
20151001|2014-10-30 09:00,30,154,154.6,153.875,154.425,19
20151001|2014-10-30 09:30,30,154.65,154.775,154.625,154.75,7
20151001|2014-10-30 10:00,30,154.3,154.5,154.3,154.4,30
20151001|2014-10-30 10:30,30,154.3,154.325,153.9,153.9,36
20151001|2014-10-30 11:00,30,153.85,154.25,153.825,154,28
20151001|2014-10-30 11:30,30,153.9,153.9,153.9,153.9,1
20151001|2014-10-30 12:00,30,154.225,154.325,154.2,154.325,10
20151001|2014-10-30 12:30,30,154.4,154.575,154.35,154.4,11
20151001|2014-10-30 13:00,30,154.4,154.4,154.325,154.325,2
20151001|2014-10-30 15:00,30,154.325,154.325,154.325,154.325,2
20151001|2014-10-31 08:00,31,154.425,154.675,153.9,154.15,41
20151001|2014-10-31 08:30,31,154.425,154.45,154.425,154.45,3
20151001|2014-10-31 09:00,31,154.4,154.5,154.325,154.5,36
20151001|2014-10-31 09:30,31,154.275,154.35,153.9,154.25,24
20151001|2014-10-31 10:00,31,154.025,154.25,154.025,154.25,28
20151001|2014-10-31 10:30,31,153.85,154,153.725,154,55
20151001|2014-10-31 11:00,31,153.925,154.05,153.8,153.95,32
20151001|2014-10-31 11:30,31,154.05,154.1,153.875,153.975,12
20151001|2014-10-31 12:00,31,154.1,154.275,154.1,154.275,8
20151001|2014-10-31 12:30,31,154,154,153.9,153.9,52
20151001|2014-10-31 13:00,31,154.2,154.275,154.175,154.275,22
20151001|2014-11-03 09:00,3,154,154.375,153.875,154.275,29
20151001|2014-11-03 09:30,3,154.3,154.625,154.3,154.625,14
20151001|2014-11-03 10:00,3,154.525,154.525,154.525,154.525,2
20151001|2014-11-03 10:30,3,154.35,154.375,154.2,154.2,14
20151001|2014-11-03 11:00,3,154.4,154.475,154.375,154.475,4
20151001|2014-11-03 11:30,3,154.425,154.475,154.375,154.475,28
20151001|2014-11-03 12:00,3,154.5,155,154.5,155,59
20151001|2014-11-03 12:30,3,155.075,155.125,154.8,154.8,12
20151001|2014-11-03 13:00,3,154.85,154.85,154.65,154.675,8
20151001|2014-11-03 13:30,3,154.65,154.65,154.65,154.65,11
20151001|2014-11-04 08:00,4,154.75,154.75,154.45,154.45,10
20151001|2014-11-04 08:30,4,154.575,154.575,154.575,154.575,1
20151001|2014-11-04 09:00,4,154.65,154.65,154.65,154.65,2
20151001|2014-11-04 09:30,4,154.675,154.725,154.65,154.725,4
20151001|2014-11-04 10:00,4,155.05,155.05,154.925,154.925,3
20151001|2014-11-04 10:30,4,154.9,154.9,154.575,154.6,17
20151001|2014-11-04 11:00,4,154.6,154.725,154.6,154.65,9
20151001|2014-11-04 11:30,4,154.75,154.75,154.75,154.75,4
20151001|2014-11-04 12:30,4,154.6,155.225,154.525,155.225,33
20151001|2014-11-04 13:00,4,155.225,155.225,155,155,36
20151001|2014-11-04 13:30,4,154.75,154.75,154.65,154.65,7
20151001|2014-11-04 15:00,4,154.6,154.6,154.6,154.6,1
20151001|2014-11-05 09:00,5,154.7,154.75,154.675,154.725,14
20151001|2014-11-05 09:30,5,154.75,154.825,154.725,154.825,6
20151001|2014-11-05 10:00,5,154.825,155.325,154.7,155.325,39
20151001|2014-11-05 10:30,5,155.25,155.25,154.8,154.9,17
20151001|2014-11-05 11:00,5,154.9,155.025,154.8,154.8,41
20151001|2014-11-05 11:30,5,154.775,154.925,154.775,154.9,4
20151001|2014-11-05 12:00,5,154.625,154.625,154.625,154.625,2
20151001|2014-11-05 12:30,5,154.625,154.65,154.125,154.65,29
20151001|2014-11-05 13:00,5,154.65,154.65,154.55,154.55,4
20151001|2014-11-05 13:30,5,154.525,154.525,154.525,154.525,2
20151001|2014-11-05 15:30,5,154.6,154.6,154.6,154.6,5
20151001|2014-11-06 08:00,6,154.65,154.85,154.65,154.85,2
20151001|2014-11-06 08:30,6,154.775,154.95,154.775,154.95,7
20151001|2014-11-06 09:00,6,154.95,155.05,154.825,154.875,27
20151001|2014-11-06 09:30,6,154.95,155.175,154.9,154.975,15
20151001|2014-11-06 10:00,6,154.8,154.925,154.8,154.925,4
20151001|2014-11-06 10:30,6,154.925,155,154.925,155,11
20151001|2014-11-06 11:00,6,155.075,155.075,154.8,154.8,15
20151001|2014-11-06 11:30,6,154.775,154.925,154.75,154.925,7
20151001|2014-11-06 12:00,6,154.975,155,154.975,155,3
20151001|2014-11-06 12:30,6,154.925,155.05,154.925,155.025,11
20151001|2014-11-06 13:00,6,155.15,155.15,154.875,154.875,20
20151001|2014-11-06 15:30,6,154.95,154.95,154.95,154.95,1
20151001|2014-11-07 08:00,7,154.925,154.925,154.8,154.8,6
20151001|2014-11-07 09:00,7,154.925,155.15,154.875,155.15,5
20151001|2014-11-07 09:30,7,155.05,155.05,154.95,154.95,3
20151001|2014-11-07 10:00,7,154.875,154.875,154.725,154.725,8
20151001|2014-11-07 10:30,7,154.85,154.85,154.85,154.85,2
20151001|2014-11-07 11:00,7,154.675,154.85,154.65,154.85,11
20151001|2014-11-07 11:30,7,154.85,154.875,154.675,154.875,5
20151001|2014-11-07 12:00,7,154.85,155.25,154.825,155.2,26
20151001|2014-11-07 12:30,7,155.35,155.475,155.15,155.15,34
20151001|2014-11-07 13:00,7,155.15,155.2,155.1,155.125,10
20151001|2014-11-07 13:30,7,154.925,154.925,154.925,154.925,4
20151001|2014-11-10 09:00,10,155.25,155.6,155.225,155.55,21
20151001|2014-11-10 09:30,10,155.6,155.75,155.525,155.525,13
20151001|2014-11-10 10:30,10,155.35,155.375,155.35,155.375,4
20151001|2014-11-10 11:00,10,155.5,155.675,155.5,155.675,18
20151001|2014-11-10 11:30,10,155.325,155.325,155.325,155.325,1
20151001|2014-11-10 13:00,10,155.3,155.325,155.25,155.25,3
20151001|2014-11-10 13:30,10,155.25,155.25,155.25,155.25,3
20151001|2014-11-10 14:30,10,155.325,155.325,155.325,155.325,1
20151001|2014-11-10 15:30,10,154.925,154.925,154.925,154.925,1
20151001|2014-11-11 08:00,11,155.85,155.85,154.875,154.875,3
20151001|2014-11-11 08:30,11,155.1,155.1,155.025,155.025,12
20151001|2014-11-11 09:00,11,155,155.95,155,155.825,29
20151001|2014-11-11 09:30,11,155.825,155.95,155.625,155.625,4
20151001|2014-11-11 11:00,11,155.6,155.775,155.575,155.65,7
20151001|2014-11-11 11:30,11,155.65,155.65,155.6,155.6,3
20151001|2014-11-11 12:30,11,155.775,156,155.75,156,12
20151001|2014-11-11 13:00,11,156,156.05,155.95,156.05,5
20151001|2014-11-11 15:30,11,155.925,156,155.925,156,4
20151001|2014-11-12 08:00,12,156,156,155.6,155.6,3
20151001|2014-11-12 09:00,12,155.875,156.25,155.875,156.1,19
20151001|2014-11-12 09:30,12,156.25,156.25,156.25,156.25,5
20151001|2014-11-12 10:00,12,156.225,156.225,156.225,156.225,2
20151001|2014-11-12 10:30,12,156.425,156.7,156.4,156.7,14
20151001|2014-11-12 11:00,12,156.775,156.85,156.6,156.85,29
20151001|2014-11-12 11:30,12,156.8,156.8,156.725,156.75,26
20151001|2014-11-12 12:00,12,156.775,156.775,156.6,156.6,102
20151001|2014-11-12 12:30,12,156.775,156.85,156.775,156.85,5
20151001|2014-11-12 13:00,12,156.85,156.925,156.85,156.925,2
20151001|2014-11-12 13:30,12,156.825,156.825,156.8,156.8,2
20151001|2014-11-12 15:30,12,156.8,156.8,156.8,156.8,13
20151001|2014-11-13 08:00,13,156.975,157.05,156.875,157.05,84
20151001|2014-11-13 08:30,13,157,157.225,157,157.1,18
20151001|2014-11-13 09:00,13,157.15,157.875,157.15,157.5,43
20151001|2014-11-13 09:30,13,157.575,157.875,157.575,157.625,18
20151001|2014-11-13 10:00,13,157.675,157.775,157.5,157.5,9
20151001|2014-11-13 10:30,13,157.5,157.85,157.5,157.675,19
20151001|2014-11-13 11:00,13,157.8,157.8,157.625,157.8,4
20151001|2014-11-13 12:00,13,157.55,157.55,157.275,157.275,27
20151001|2014-11-13 12:30,13,157.575,157.725,157.575,157.7,21
20151001|2014-11-13 13:00,13,157.75,157.75,157.7,157.7,11
20151001|2014-11-13 13:30,13,157.7,157.7,157.475,157.475,35
20151001|2014-11-14 08:00,14,157.5,157.5,157.5,157.5,10
20151001|2014-11-14 08:30,14,157.5,157.65,157.5,157.525,20
20151001|2014-11-14 09:00,14,157.65,157.7,157.525,157.6,66
20151001|2014-11-14 09:30,14,157.775,157.85,157.525,157.65,36
20151001|2014-11-14 10:00,14,157.525,157.75,157.525,157.7,14
20151001|2014-11-14 10:30,14,157.75,157.85,157.725,157.75,20
20151001|2014-11-14 11:00,14,157.75,157.75,157.75,157.75,58
20151001|2014-11-14 11:30,14,157.75,157.775,157.75,157.775,5
20151001|2014-11-14 12:00,14,157.7,157.85,157.675,157.85,6
20151001|2014-11-14 12:30,14,157.9,158.175,157.85,158.175,70
20151001|2014-11-14 13:00,14,158.175,158.225,157.9,157.9,26
20151001|2014-11-14 13:30,14,157.925,157.925,157.85,157.9,19
20151001|2014-11-17 09:00,17,158.275,158.55,158.15,158.15,85
20151001|2014-11-17 09:30,17,158.25,158.25,158,158,44
20151001|2014-11-17 10:00,17,158.05,158.1,158,158,6
20151001|2014-11-17 10:30,17,158,158.025,158,158,11
20151001|2014-11-17 11:00,17,157.975,157.975,157.925,157.925,6
20151001|2014-11-17 11:30,17,157.9,158.025,157.875,158.025,6
20151001|2014-11-17 12:30,17,158.275,158.575,158.275,158.575,5
20151001|2014-11-17 13:00,17,158.575,158.725,158.575,158.725,6
20151001|2014-11-17 13:30,17,158.5,158.5,158.5,158.5,1
20151001|2014-11-18 09:00,18,158.4,158.4,158.4,158.4,2
20151001|2014-11-18 09:30,18,158.225,158.225,158.225,158.225,1
20151001|2014-11-18 10:00,18,158.3,158.3,158.3,158.3,2
20151001|2014-11-18 10:30,18,158.2,158.2,158.2,158.2,13
20151001|2014-11-18 11:30,18,158.5,158.5,158.375,158.375,4
20151001|2014-11-18 12:00,18,158.5,158.5,158.5,158.5,9
20151001|2014-11-18 12:30,18,158.525,158.875,158.525,158.875,12
20151001|2014-11-18 13:00,18,158.875,158.875,158.875,158.875,3
20151001|2014-11-18 13:30,18,158.9,158.9,158.9,158.9,1
20151001|2014-11-18 15:00,18,158.875,158.9,158.875,158.9,2
20151001|2014-11-19 08:00,19,158.55,158.55,158.35,158.35,6
20151001|2014-11-19 08:30,19,158.3,158.3,158.15,158.15,7
20151001|2014-11-19 09:00,19,158.25,158.45,158.2,158.45,6
20151001|2014-11-19 09:30,19,158.15,158.175,158,158.05,26
20151001|2014-11-19 10:00,19,158.275,158.275,158.175,158.2,17
20151001|2014-11-19 10:30,19,158.45,158.525,158.35,158.35,5
20151001|2014-11-19 11:00,19,158.55,158.675,158.55,158.675,11
20151001|2014-11-19 11:30,19,158.45,158.5,158.375,158.5,9
20151001|2014-11-19 12:00,19,158.575,158.575,158.575,158.575,2
20151001|2014-11-19 12:30,19,158.7,158.85,158.7,158.85,18
20151001|2014-11-19 13:00,19,158.95,158.95,158.95,158.95,1
20151001|2014-11-19 13:30,19,159,159,158.875,158.925,21
20151001|2014-11-19 14:30,19,158.875,158.875,158.875,158.875,1
20151001|2014-11-20 08:00,20,158.825,158.825,158.625,158.625,2
20151001|2014-11-20 08:30,20,158,158.25,157.975,158.025,54
20151001|2014-11-20 09:00,20,158.1,158.5,158.05,158.5,24
20151001|2014-11-20 09:30,20,158.4,158.6,158.4,158.425,23
20151001|2014-11-20 10:00,20,158.35,158.6,158.225,158.6,85
20151001|2014-11-20 10:30,20,158.6,159,158.5,158.925,20
20151001|2014-11-20 11:00,20,159,159,158.975,159,13
20151001|2014-11-20 12:00,20,159.025,159.125,159.025,159.1,10
20151001|2014-11-20 12:30,20,159.05,159.15,159.025,159.15,7
20151001|2014-11-20 13:00,20,159.2,159.2,159.15,159.175,23
20151001|2014-11-20 13:30,20,159.1,159.1,159.025,159.025,7
20151001|2014-11-20 14:30,20,159,159,158.85,158.85,9
20151001|2014-11-20 15:00,20,159,159,159,159,8
20151001|2014-11-21 08:00,21,159,159.425,159,159.35,23
20151001|2014-11-21 08:30,21,159.25,159.35,159.25,159.3,4
20151001|2014-11-21 09:00,21,159.3,159.55,159.3,159.3,16
20151001|2014-11-21 09:30,21,159.5,159.5,159.5,159.5,2
20151001|2014-11-21 10:00,21,159.65,159.65,159.65,159.65,4
20151001|2014-11-21 10:30,21,159.65,160.2,159.65,160.075,61
20151001|2014-11-21 11:00,21,160.15,160.15,159.775,160,10
20151001|2014-11-21 11:30,21,159.875,159.9,159.575,159.9,12
20151001|2014-11-21 12:00,21,160,160.025,160,160.025,2
20151001|2014-11-21 12:30,21,159.95,160,159.8,160,11
20151001|2014-11-21 13:00,21,160.225,160.4,159.85,159.85,29
20151001|2014-11-21 13:30,21,160.05,160.05,159.9,160.05,23
20151001|2014-11-24 09:00,24,159.65,159.925,159.625,159.775,46
20151001|2014-11-24 09:30,24,159.75,159.775,159.7,159.725,31
20151001|2014-11-24 10:00,24,159.75,159.825,159.7,159.75,8
20151001|2014-11-24 10:30,24,159.85,159.85,159.55,159.55,83
20151001|2014-11-24 11:00,24,159.55,159.65,159.4,159.425,48
20151001|2014-11-24 11:30,24,159.3,159.3,159,159.15,19
20151001|2014-11-24 12:00,24,159.1,159.1,158,158.175,99
20151001|2014-11-24 12:30,24,158.275,159.35,158.25,159.35,80
20151001|2014-11-24 13:00,24,159.2,159.2,158.5,158.5,11
20151001|2014-11-24 14:30,24,158.4,158.4,158.4,158.4,1
20151001|2014-11-24 15:30,24,158.675,158.675,158.675,158.675,6
20151001|2014-11-25 08:00,25,158.675,158.775,158.65,158.65,15
20151001|2014-11-25 08:30,25,158.35,158.35,157.925,158,74
20151001|2014-11-25 09:00,25,158.125,158.25,158.125,158.2,23
20151001|2014-11-25 09:30,25,158.25,158.525,158.15,158.15,33
20151001|2014-11-25 10:00,25,158.1,158.2,158.1,158.2,14
20151001|2014-11-25 10:30,25,158.2,158.375,158.2,158.35,18
20151001|2014-11-25 11:00,25,158.55,158.55,158.55,158.55,1
20151001|2014-11-25 11:30,25,158.525,158.575,158.525,158.55,16
20151001|2014-11-25 12:00,25,158.875,158.975,158.675,158.85,27
20151001|2014-11-25 12:30,25,158.975,159.025,158.425,158.575,109
20151001|2014-11-25 13:00,25,158.825,158.825,158.825,158.825,2
20151001|2014-11-25 14:00,25,158.8,158.8,158.8,158.8,1
20151001|2014-11-25 14:30,25,158.9,158.925,158.9,158.925,4
20151001|2014-11-26 08:00,26,158.55,158.65,158.55,158.65,3
20151001|2014-11-26 09:00,26,158.4,158.85,158.4,158.85,21
20151001|2014-11-26 09:30,26,158.85,159.225,158.8,159,11
20151001|2014-11-26 10:00,26,158.925,159.025,158.9,158.9,7
20151001|2014-11-26 10:30,26,158.6,158.6,158.6,158.6,1
20151001|2014-11-26 11:00,26,158.85,158.875,158.575,158.575,15
20151001|2014-11-26 11:30,26,158.425,158.425,158,158.35,41
20151001|2014-11-26 12:00,26,158.35,158.475,158.25,158.325,25
20151001|2014-11-26 12:30,26,158.15,158.5,157.975,158.15,112
20151001|2014-11-26 13:00,26,158.05,158.25,157.775,157.775,14
20151001|2014-11-28 08:00,28,157.65,157.875,157.65,157.85,4
20151001|2014-11-28 08:30,28,158,158.2,157.95,157.95,6
20151001|2014-11-28 09:00,28,158.2,158.55,158.175,158.55,8
20151001|2014-11-28 09:30,28,158.65,158.85,158.65,158.75,9
20151001|2014-11-28 10:00,28,158.7,158.85,158.675,158.85,13
20151001|2014-11-28 10:30,28,158.875,158.975,158.875,158.975,5
20151001|2014-11-28 11:00,28,159.025,159.075,158.9,158.95,17
20151001|2014-11-28 11:30,28,158.9,159.4,158.9,159.4,20
20151001|2014-11-28 12:00,28,159.2,159.475,159.2,159.475,9
20151001|2014-12-01 09:00,1,158.95,159.5,158.9,158.9,63
20151001|2014-12-01 09:30,1,158.9,158.9,158.6,158.675,22
20151001|2014-12-01 10:00,1,158.7,158.75,158.4,158.4,14
20151001|2014-12-01 10:30,1,158.6,158.75,158.55,158.65,20
20151001|2014-12-01 11:00,1,158.8,158.8,158.45,158.475,14
20151001|2014-12-01 11:30,1,158.275,158.5,158.25,158.5,9
20151001|2014-12-01 12:00,1,158.65,159.5,158.65,159.5,42
20151001|2014-12-01 12:30,1,159.7,160,159.7,160,62
20151001|2014-12-01 13:00,1,159.9,159.9,159.8,159.8,18
20151001|2014-12-01 13:30,1,159.9,159.9,159.75,159.75,11
20151001|2014-12-01 14:00,1,159.725,159.725,159.7,159.7,4
20151001|2014-12-01 14:30,1,159.675,159.675,159.675,159.675,1
20151001|2014-12-01 15:00,1,159.65,159.65,159.65,159.65,1
20151001|2014-12-02 08:00,2,159.9,160.15,159.9,159.925,93
20151001|2014-12-02 08:30,2,159.975,159.975,159.75,159.775,7
20151001|2014-12-02 09:00,2,159.75,159.775,159.3,159.3,38
20151001|2014-12-02 09:30,2,159.525,159.525,159.3,159.3,8
20151001|2014-12-02 10:00,2,159.275,159.375,159.225,159.275,18
20151001|2014-12-02 10:30,2,159.25,159.4,159.2,159.35,61
20151001|2014-12-02 11:00,2,159.35,159.35,159,159.05,12
20151001|2014-12-02 11:30,2,158.75,158.85,158.65,158.8,7
20151001|2014-12-02 12:00,2,158.875,159.275,158.875,159.275,13
20151001|2014-12-02 12:30,2,159.575,159.775,159.575,159.7,6
20151001|2014-12-02 13:00,2,159.7,159.8,159.275,159.275,7
20151001|2014-12-02 13:30,2,159.3,159.4,159.3,159.4,2
20151001|2014-12-02 14:30,2,159.2,159.2,159.2,159.2,2
20151001|2014-12-03 08:00,3,159.025,159.025,158.425,158.425,43
20151001|2014-12-03 08:30,3,158.275,158.825,158.275,158.825,15
20151001|2014-12-03 09:00,3,158.55,158.55,158.15,158.15,106
20151001|2014-12-03 09:30,3,158.2,158.225,158.125,158.125,15
20151001|2014-12-03 10:00,3,157.85,157.9,157.625,157.625,73
20151001|2014-12-03 10:30,3,157.8,158.175,157.8,157.95,27
20151001|2014-12-03 11:00,3,157.975,158.275,157.825,158.05,57
20151001|2014-12-03 11:30,3,158,158.025,157.775,157.775,8
20151001|2014-12-03 12:00,3,157.875,158.05,157.825,158,33
20151001|2014-12-03 12:30,3,157.975,158.9,157.975,158.9,74
20151001|2014-12-03 13:00,3,158.9,158.9,158.75,158.85,11
20151001|2014-12-03 15:30,3,158.425,158.425,158.425,158.425,1
20151001|2014-12-04 08:00,4,158.55,159.05,158.55,158.825,10
20151001|2014-12-04 08:30,4,158.975,158.975,158.35,158.55,34
20151001|2014-12-04 09:00,4,158.55,158.55,158.15,158.475,49
20151001|2014-12-04 09:30,4,158.4,158.5,158.325,158.4,40
20151001|2014-12-04 10:00,4,158.45,158.5,158.375,158.475,6
20151001|2014-12-04 10:30,4,158.5,158.725,158.5,158.7,7
20151001|2014-12-04 11:00,4,158.675,158.675,158.575,158.6,7
20151001|2014-12-04 11:30,4,158.475,158.475,158.425,158.425,3
20151001|2014-12-04 12:00,4,158.5,158.5,158.5,158.5,1
20151001|2014-12-04 12:30,4,158.45,158.5,158.4,158.45,15
20151001|2014-12-04 13:00,4,158.4,158.4,158.375,158.375,2
20151001|2014-12-04 14:00,4,158.4,158.475,158.4,158.425,7
20151001|2014-12-04 14:30,4,158.475,158.475,158.4,158.4,2
20151001|2014-12-04 15:00,4,158.4,158.4,158.4,158.4,2
20151001|2014-12-04 15:30,4,158.275,158.275,158.275,158.275,1
20151001|2014-12-05 08:00,5,158.15,158.5,158.15,158.2,12
20151001|2014-12-05 08:30,5,158.325,158.475,158.275,158.475,55
20151001|2014-12-05 09:00,5,158.5,158.5,158.275,158.35,26
20151001|2014-12-05 09:30,5,158.175,158.175,158.05,158.05,16
20151001|2014-12-05 10:00,5,158.025,158.025,157.75,158,62
20151001|2014-12-05 10:30,5,158,158,157.95,158,33
20151001|2014-12-05 11:00,5,157.7,157.7,157.425,157.6,47
20151001|2014-12-05 11:30,5,157.7,157.7,157.55,157.55,4
20151001|2014-12-05 12:00,5,157.575,157.6,157.45,157.5,42
20151001|2014-12-05 12:30,5,157.425,157.5,157.175,157.2,25
20151001|2014-12-05 13:00,5,157.325,157.4,156.7,156.9,58
20151001|2014-12-05 13:30,5,156.9,156.925,156.875,156.925,20
20151001|2014-12-08 09:00,8,157.15,157.275,156,156.325,130
20151001|2014-12-08 09:30,8,156.575,156.575,156.275,156.275,20
20151001|2014-12-08 10:00,8,156.2,156.2,156.025,156.025,32
20151001|2014-12-08 10:30,8,156,156.05,155.8,155.9,40
20151001|2014-12-08 11:00,8,155.575,155.575,155.175,155.225,54
20151001|2014-12-08 11:30,8,155.325,155.45,155.05,155.3,29
20151001|2014-12-08 12:00,8,155.125,155.125,154.45,154.45,41
20151001|2014-12-08 12:30,8,154.7,155.125,154.475,154.6,65
20151001|2014-12-08 13:00,8,154.6,154.875,154.6,154.875,22
20151001|2014-12-08 13:30,8,154.925,155.05,154.925,155.05,7
20151001|2014-12-08 14:00,8,154.875,155.125,154.7,155.125,28
20151001|2014-12-08 15:00,8,154.625,154.625,154.55,154.55,2
20151001|2014-12-09 08:00,9,154.75,154.85,154.45,154.6,52
20151001|2014-12-09 08:30,9,154.6,154.65,154.2,154.4,55
20151001|2014-12-09 09:00,9,154.45,155.05,154.45,155.025,21
20151001|2014-12-09 09:30,9,155.05,155.1,154.675,154.675,97
20151001|2014-12-09 10:00,9,154.625,155.1,154.25,154.65,32
20151001|2014-12-09 10:30,9,154.7,154.7,154.25,154.425,9
20151001|2014-12-09 11:00,9,154.75,154.75,154.75,154.75,1
20151001|2014-12-09 11:30,9,154.725,154.75,154.725,154.75,4
20151001|2014-12-09 12:00,9,154.5,154.5,154.5,154.5,1
20151001|2014-12-09 12:30,9,154.675,154.875,154.575,154.575,19
20151001|2014-12-09 13:00,9,154.725,154.725,154.525,154.725,11
20151001|2014-12-09 13:30,9,154.7,154.875,154.7,154.85,5
20151001|2014-12-09 14:30,9,154.525,154.525,154.525,154.525,4
20151001|2014-12-10 08:00,10,154.45,154.45,154.25,154.25,18
20151001|2014-12-10 08:30,10,154.45,154.45,153.9,153.9,30
20151001|2014-12-10 09:00,10,153.9,153.9,153.175,153.35,111
20151001|2014-12-10 09:30,10,153.375,154.05,153.325,153.75,109
20151001|2014-12-10 10:00,10,153.825,154.05,153.825,154.025,29
20151001|2014-12-10 10:30,10,153.95,154.2,153.95,153.95,13
20151001|2014-12-10 11:00,10,153.95,154.1,153.95,154.1,32
20151001|2014-12-10 11:30,10,154.325,154.325,154.325,154.325,2
20151001|2014-12-10 12:00,10,154.35,154.35,154.35,154.35,5
20151001|2014-12-10 12:30,10,154.325,154.35,154.2,154.3,33
20151001|2014-12-10 13:00,10,154.325,154.325,154.2,154.2,5
20151001|2014-12-10 13:30,10,154.3,154.3,154.3,154.3,1
20151001|2014-12-10 14:00,10,154.35,154.35,154.35,154.35,1
20151001|2014-12-10 15:30,10,154.025,154.025,154.025,154.025,1
20151001|2014-12-11 08:00,11,154.325,154.325,153.825,154.025,18
20151001|2014-12-11 08:30,11,154.05,154.125,153.8,153.975,28
20151001|2014-12-11 09:00,11,153.925,154,153.825,153.925,31
20151001|2014-12-11 09:30,11,153.875,153.875,153.425,153.425,19
20151001|2014-12-11 10:00,11,153.15,153.275,152.925,153.2,164
20151001|2014-12-11 10:30,11,153.2,153.425,153.025,153.4,88
20151001|2014-12-11 11:00,11,153.4,154.15,153.3,153.95,106
20151001|2014-12-11 11:30,11,153.825,153.825,153.5,153.55,40
20151001|2014-12-11 12:00,11,153.6,153.625,153.6,153.625,15
20151001|2014-12-11 12:30,11,153.35,153.425,153.275,153.425,55
20151001|2014-12-11 13:00,11,153.4,153.5,153.4,153.5,21
20151001|2014-12-11 13:30,11,153.55,153.6,153.55,153.6,20
20151001|2014-12-11 14:00,11,153.475,153.475,153.475,153.475,1
20151001|2014-12-11 14:30,11,153.425,153.425,153.425,153.425,2
20151001|2014-12-12 08:00,12,153.35,153.35,151.5,151.95,23
20151001|2014-12-12 08:30,12,151.95,152.525,151.95,152.525,24
20151001|2014-12-12 09:00,12,152.55,153.275,152.5,153.275,125
20151001|2014-12-12 09:30,12,153.475,153.475,153.3,153.325,6
20151001|2014-12-12 10:00,12,153.4,153.45,153.225,153.225,15
20151001|2014-12-12 10:30,12,153.275,153.275,152.85,152.9,97
20151001|2014-12-12 11:00,12,152.9,153,152.775,152.8,43
20151001|2014-12-12 11:30,12,152.775,152.775,152.325,152.475,37
20151001|2014-12-12 12:00,12,152.325,152.325,152.075,152.25,77
20151001|2014-12-12 12:30,12,152.25,152.4,151.875,152.125,299
20151001|2014-12-12 13:00,12,152.05,152.1,152,152.05,38
20151001|2014-12-12 13:30,12,151.9,151.9,151.775,151.8,14
20151001|2014-12-15 09:00,15,151.775,152,151.3,151.4,212
20151001|2014-12-15 09:30,15,151.375,151.375,151.175,151.2,91
20151001|2014-12-15 10:00,15,151.2,151.2,150.425,150.45,84
20151001|2014-12-15 10:30,15,150.525,150.525,149.85,150.425,89
20151001|2014-12-15 11:00,15,150.275,150.375,149.875,149.875,21
20151001|2014-12-15 11:30,15,150.025,150.35,149.975,150.35,11
20151001|2014-12-15 12:00,15,150,150.675,150,150.675,9
20151001|2014-12-15 12:30,15,150.425,150.425,150.15,150.25,22
20151001|2014-12-15 13:00,15,150.15,150.15,149.875,149.875,10
20151001|2014-12-15 13:30,15,149.75,149.75,149.7,149.75,16
20151001|2014-12-15 14:00,15,149.725,149.75,149.65,149.65,17
20151001|2014-12-15 14:30,15,149.6,149.675,149.6,149.65,17
20151001|2014-12-15 15:00,15,149.55,149.55,149.5,149.5,2
20151001|2014-12-15 15:30,15,149.45,149.55,149.2,149.2,8
20151001|2014-12-16 08:00,16,149.5,149.5,148.975,149.075,92
20151001|2014-12-16 08:30,16,148.75,148.75,147.5,147.5,62
20151001|2014-12-16 09:00,16,147.55,147.575,147.2,147.2,260
20151001|2014-12-16 09:30,16,147.2,147.225,147.2,147.2,99
20151001|2014-12-16 10:00,16,147.2,147.2,147.2,147.2,1
20151001|2014-12-16 10:30,16,147.2,147.2,147.2,147.2,3
20151001|2014-12-16 11:00,16,147.2,147.2,147.2,147.2,14
20151001|2014-12-16 11:30,16,147.2,147.2,147.2,147.2,2
20151001|2014-12-16 12:00,16,147.2,147.2,147.2,147.2,5
20151001|2014-12-16 12:30,16,147.2,147.2,147.2,147.2,1
20151001|2014-12-17 08:00,17,144.8,146.725,144.2,144.2,59
20151001|2014-12-17 08:30,17,144.2,144.2,144.2,144.2,41
20151001|2014-12-17 09:30,17,144.2,144.2,144.2,144.2,3
20151001|2014-12-17 10:00,17,144.2,144.6,144.2,144.35,230
20151001|2014-12-17 10:30,17,144.35,147.25,144.35,147.05,267
20151001|2014-12-17 11:00,17,147.25,150.15,147.25,148.675,341
20151001|2014-12-17 11:30,17,148.775,149.7,148.375,148.375,79
20151001|2014-12-17 12:00,17,148.2,148.425,147.6,147.95,66
20151001|2014-12-17 12:30,17,147.825,147.825,146.9,147,57
20151001|2014-12-17 13:00,17,146.6,147.075,146.6,146.8,10
20151001|2014-12-17 13:30,17,146.725,146.725,146.725,146.725,2
20151001|2014-12-17 14:30,17,146.775,146.775,146.775,146.775,4
20151001|2014-12-17 15:00,17,146.75,146.75,145.975,145.975,3
20151001|2014-12-17 15:30,17,146.7,146.7,146.7,146.7,1
20151001|2014-12-18 08:00,18,147.675,148.675,146.85,147.8,144
20151001|2014-12-18 08:30,18,147.8,149.525,147.775,149.525,153
20151001|2014-12-18 09:00,18,149.525,149.525,148.8,148.925,29
20151001|2014-12-18 09:30,18,148.45,148.45,147.85,148.1,91
20151001|2014-12-18 10:00,18,148.1,148.125,147.65,147.8,184
20151001|2014-12-18 10:30,18,148.1,148.825,148.1,148.7,232
20151001|2014-12-18 11:00,18,148.7,149.525,148.7,149.125,111
20151001|2014-12-18 11:30,18,149.25,149.525,149.125,149.35,57
20151001|2014-12-18 12:00,18,149.35,149.725,149.35,149.6,20
20151001|2014-12-18 12:30,18,149.95,150,149.9,150,11
20151001|2014-12-18 13:00,18,150.5,150.525,150.275,150.525,59
20151001|2014-12-18 13:30,18,150.525,150.525,150.5,150.525,39
20151001|2014-12-18 14:00,18,150.525,150.525,150.525,150.525,5
20151001|2014-12-18 14:30,18,150.525,150.525,150.5,150.525,25
20151001|2014-12-18 15:00,18,150.525,150.525,150.5,150.5,12
20151001|2014-12-18 15:30,18,150.5,150.5,150.5,150.5,1
20151001|2014-12-19 08:00,19,150.4,151.9,150.325,151.5,111
20151001|2014-12-19 08:30,19,151.35,151.55,151,151.525,19
20151001|2014-12-19 09:00,19,151.3,151.3,151.05,151.275,68
20151001|2014-12-19 09:30,19,151.275,151.725,151.275,151.45,23
20151001|2014-12-19 10:00,19,151.575,151.675,151.425,151.675,10
20151001|2014-12-19 10:30,19,151.725,151.725,151.5,151.55,16
20151001|2014-12-19 11:00,19,151.725,151.75,151.4,151.425,36
20151001|2014-12-19 11:30,19,151.375,151.375,151.25,151.375,70
20151001|2014-12-19 12:00,19,151.275,151.375,150.925,151.2,53
20151001|2014-12-19 12:30,19,151,152.45,151,152.45,72
20151001|2014-12-19 13:00,19,152.375,152.65,152.35,152.625,30
20151001|2014-12-19 13:30,19,152.25,152.6,152.25,152.5,17
20151001|2014-12-22 09:00,22,152.225,153.15,152.225,153.1,78
20151001|2014-12-22 09:30,22,152.875,153.225,152.875,153.15,29
20151001|2014-12-22 10:00,22,152.875,152.875,152.6,152.6,29
20151001|2014-12-22 10:30,22,152.4,152.6,152.175,152.6,41
20151001|2014-12-22 11:00,22,152.475,152.5,152.35,152.5,68
20151001|2014-12-22 11:30,22,152.525,152.675,152.525,152.55,17
20151001|2014-12-22 12:00,22,152.55,152.725,152.375,152.725,41
20151001|2014-12-22 12:30,22,152.775,152.875,152.7,152.825,17
20151001|2014-12-22 13:30,22,152.6,152.6,152.6,152.6,2
20151001|2014-12-22 14:30,22,152.625,152.625,152.625,152.625,2
20151001|2014-12-23 08:00,23,152.75,152.9,152.75,152.9,2
20151001|2014-12-23 08:30,23,152.575,152.575,152.2,152.35,41
20151001|2014-12-23 09:00,23,152.275,152.475,152.2,152.4,57
20151001|2014-12-23 09:30,23,152.4,152.4,151.775,151.85,160
20151001|2014-12-23 10:00,23,151.8,152.15,151.65,152.1,100
20151001|2014-12-23 10:30,23,152.2,152.25,152,152.2,83
20151001|2014-12-23 11:00,23,152.1,152.3,151.975,151.975,76
20151001|2014-12-23 11:30,23,152.125,152.125,151.7,151.7,31
20151001|2014-12-23 12:00,23,151.8,151.875,151.6,151.6,21
20151001|2014-12-23 12:30,23,151.75,151.9,151.6,151.775,75
20151001|2014-12-23 13:00,23,151.725,151.8,151.725,151.8,28
20151001|2014-12-23 13:30,23,151.85,151.85,151.85,151.85,2
20151001|2014-12-23 14:00,23,151.7,151.7,151.7,151.7,2
20151001|2014-12-23 15:00,23,151.6,151.6,151.6,151.6,2
20151001|2014-12-23 15:30,23,151.55,151.55,151.425,151.425,10
20151001|2014-12-24 08:00,24,151.1,151.275,151.075,151.175,12
20151001|2014-12-24 08:30,24,151,151,150.525,150.525,40
20151001|2014-12-24 09:00,24,150.525,151.525,150.525,151.5,122
20151001|2014-12-24 09:30,24,151.425,151.5,151.325,151.5,31
20151001|2014-12-24 10:00,24,151.5,151.575,151.45,151.575,104
20151001|2014-12-24 10:30,24,151.575,151.7,151.5,151.6,93
20151001|2014-12-24 11:00,24,151.6,151.725,151.6,151.725,48
20151001|2014-12-24 11:30,24,151.725,151.75,150.9,151.05,49
20151001|2014-12-24 12:00,24,151.175,151.25,151.15,151.25,28
20151001|2014-12-26 08:00,26,151.225,151.75,151.225,151.525,10
20151001|2014-12-26 08:30,26,151.275,151.35,151.1,151.2,25
20151001|2014-12-26 09:00,26,151.25,151.25,150.5,150.5,25
20151001|2014-12-26 09:30,26,150.625,150.675,150.325,150.45,42
20151001|2014-12-26 10:00,26,150.475,150.6,150.45,150.5,61
20151001|2014-12-26 10:30,26,150.475,150.475,150.275,150.275,2
20151001|2014-12-26 11:00,26,150.25,150.3,149.825,150.175,18
20151001|2014-12-26 11:30,26,150.05,150.55,150.05,150.55,132
20151001|2014-12-26 12:00,26,150.55,150.9,150.5,150.8,114
20151001|2014-12-26 12:30,26,150.75,151.55,150.75,151.525,78
20151001|2014-12-26 13:00,26,151.425,151.75,151.375,151.725,10
20151001|2014-12-26 13:30,26,151.75,151.75,151.75,151.75,17
20151001|2014-12-29 09:00,29,152.275,152.85,152.275,152.65,51
20151001|2014-12-29 09:30,29,152.65,153.25,152.475,153.225,254
20151001|2014-12-29 10:00,29,153.275,153.45,152.65,152.95,60
20151001|2014-12-29 10:30,29,153.05,153.3,153.05,153.125,34
20151001|2014-12-29 11:00,29,153.15,153.225,152.7,153.1,19
20151001|2014-12-29 11:30,29,153.075,153.425,153.05,153.425,31
20151001|2014-12-29 12:00,29,153.425,153.425,153.225,153.225,17
20151001|2014-12-29 12:30,29,153.325,153.45,153.175,153.45,104
20151001|2014-12-29 13:00,29,153.425,153.45,153.25,153.25,36
20151001|2014-12-29 13:30,29,153.175,153.3,153.1,153.1,38
20151001|2014-12-29 14:30,29,153.4,153.45,153.4,153.45,13
20151001|2014-12-29 15:00,29,153.45,153.45,153.45,153.45,43
20151001|2014-12-29 15:30,29,153.525,153.525,153.525,153.525,1
20151001|2014-12-30 08:00,30,153.675,154.25,153.675,154.125,201
20151001|2014-12-30 08:30,30,154,154.15,153.85,154.15,71
20151001|2014-12-30 09:00,30,154.15,154.15,153.5,153.7,24
20151001|2014-12-30 09:30,30,153.8,153.875,153.775,153.775,12
20151001|2014-12-30 10:00,30,153.15,153.5,152.975,153.5,28
20151001|2014-12-30 10:30,30,153.375,153.375,153.375,153.375,1
20151001|2014-12-30 11:00,30,153.425,153.7,153.425,153.7,6
20151001|2014-12-30 11:30,30,153.55,153.775,153.55,153.65,24
20151001|2014-12-30 12:00,30,153.725,154.075,153.725,154.075,67
20151001|2014-12-30 12:30,30,154,154.1,153.675,153.925,64
20151001|2014-12-30 13:00,30,153.8,154.025,153.8,154.025,4
20151001|2014-12-30 13:30,30,153.875,153.875,153.875,153.875,2
20151001|2014-12-30 14:00,30,153.875,154.125,153.875,154.125,11
20151001|2014-12-30 14:30,30,154.175,154.175,154.175,154.175,7
20151001|2014-12-30 15:00,30,154.325,154.325,154.3,154.3,5
20151001|2014-12-30 15:30,30,154.3,154.3,154.3,154.3,5
20151001|2014-12-31 08:00,31,153.7,154.4,153.7,154.375,7
20151001|2014-12-31 08:30,31,154.425,154.425,154.4,154.4,4
20151001|2014-12-31 09:00,31,154.45,154.55,154,154.425,26
20151001|2014-12-31 09:30,31,154.55,154.55,154.25,154.5,76
20151001|2014-12-31 10:00,31,154.4,154.625,154.3,154.3,16
20151001|2014-12-31 10:30,31,154.3,154.325,153.55,153.65,44
20151001|2014-12-31 11:00,31,153.575,153.65,152.475,153.475,73
20151001|2014-12-31 11:30,31,153.6,153.625,153.15,153.325,17
20151001|2014-12-31 12:00,31,153.375,154.175,153.325,153.625,66
20151001|2014-12-31 12:30,31,153.45,154.075,153.4,154.075,46
20151001|2014-12-31 13:00,31,154.075,154.275,154,154.225,21
20151001|2014-12-31 13:30,31,154.375,154.525,154.375,154.475,5
20151001|2014-12-31 14:00,31,154.425,154.425,154.35,154.35,3
20151001|2014-12-31 14:30,31,154.65,154.65,154.65,154.65,2
20151001|2014-12-31 15:00,31,154.55,154.55,154.525,154.525,2
20151001|2015-01-02 08:00,2,154.7,155.2,154.6,155.125,58
20151001|2015-01-02 08:30,2,155.2,155.4,155.1,155.4,119
20151001|2015-01-02 09:00,2,155.475,156,155.475,155.85,110
20151001|2015-01-02 09:30,2,155.775,155.85,155.625,155.75,96
20151001|2015-01-02 10:00,2,155.875,155.875,155.7,155.7,16
20151001|2015-01-02 10:30,2,155.85,155.975,155.675,155.9,36
20151001|2015-01-02 11:00,2,156,156.075,155.9,156,71
20151001|2015-01-02 11:30,2,156,156.4,155.975,156.1,57
20151001|2015-01-02 12:00,2,156.1,156.2,155.975,156.075,26
20151001|2015-01-02 12:30,2,156.075,156.225,155.95,156.175,37
20151001|2015-01-02 13:00,2,156.175,156.275,156.125,156.275,11
20151001|2015-01-02 13:30,2,156.45,156.55,156.45,156.55,13
20151001|2015-01-05 09:00,5,156.525,157.3,156.525,157,133
20151001|2015-01-05 09:30,5,157.125,157.2,156.8,156.85,79
20151001|2015-01-05 10:00,5,157.1,157.2,157.1,157.2,45
20151001|2015-01-05 10:30,5,157.1,157.1,156.9,156.9,15
20151001|2015-01-05 11:00,5,156.975,157.2,156.925,157,41
20151001|2015-01-05 11:30,5,156.9,156.975,156.325,156.975,140
20151001|2015-01-05 12:00,5,156.975,157,156.95,156.95,12
20151001|2015-01-05 12:30,5,156.875,157.1,156.675,156.925,48
20151001|2015-01-05 13:00,5,156.95,156.95,156.75,156.8,19
20151001|2015-01-05 13:30,5,156.775,156.775,156.75,156.75,3
20151001|2015-01-05 14:00,5,156.775,156.95,156.75,156.95,7
20151001|2015-01-05 15:30,5,156.9,156.95,156.9,156.925,3
20151001|2015-01-06 08:00,6,156.775,157.075,156.725,156.9,66
20151001|2015-01-06 08:30,6,156.9,156.9,156.1,156.25,106
20151001|2015-01-06 09:00,6,156.175,156.425,155.9,155.9,124
20151001|2015-01-06 09:30,6,156.025,156.075,155.525,155.525,52
20151001|2015-01-06 10:00,6,155.15,155.15,154.65,155.025,84
20151001|2015-01-06 10:30,6,155.075,155.125,154.975,155.075,27
20151001|2015-01-06 11:00,6,155.025,155.05,154.625,155,70
20151001|2015-01-06 11:30,6,155.175,155.825,155.175,155.825,47
20151001|2015-01-06 12:00,6,155.825,156.05,155.675,155.675,28
20151001|2015-01-06 12:30,6,155.725,155.725,155.4,155.65,46
20151001|2015-01-06 13:00,6,155.8,155.875,155.6,155.75,20
20151001|2015-01-06 13:30,6,155.725,155.75,155.4,155.75,24
20151001|2015-01-06 14:00,6,155.725,155.725,155.525,155.7,13
20151001|2015-01-06 14:30,6,155.775,155.775,155.7,155.7,5
20151001|2015-01-07 08:00,7,156,156,155.125,155.625,73
20151001|2015-01-07 08:30,7,155.4,155.45,154.875,154.875,16
20151001|2015-01-07 09:00,7,154.75,155.025,154.05,154.225,142
20151001|2015-01-07 09:30,7,154.25,154.5,154.1,154.4,21
20151001|2015-01-07 10:00,7,154.625,154.7,154.35,154.425,53
20151001|2015-01-07 10:30,7,154.425,154.6,154.35,154.425,53
20151001|2015-01-07 11:00,7,154.6,154.675,154.25,154.425,176
20151001|2015-01-07 11:30,7,154.325,154.5,154.225,154.5,49
20151001|2015-01-07 12:00,7,154.45,154.55,154.3,154.55,49
20151001|2015-01-07 12:30,7,154.5,154.5,154.175,154.25,111
20151001|2015-01-07 13:00,7,154.25,154.3,154.175,154.3,9
20151001|2015-01-07 14:00,7,154.4,154.5,154.4,154.5,2
20151001|2015-01-07 14:30,7,154.625,154.625,154.525,154.525,5
20151001|2015-01-07 15:00,7,154.6,154.65,154.6,154.65,2
20151001|2015-01-07 15:30,7,154.675,154.675,154.675,154.675,3
20151001|2015-01-08 08:00,8,154.65,154.75,154.65,154.75,16
20151001|2015-01-08 08:30,8,154.7,154.775,154.7,154.7,17
20151001|2015-01-08 09:00,8,154.675,154.95,154.6,154.95,64
20151001|2015-01-08 09:30,8,154.875,154.925,154.725,154.9,55
20151001|2015-01-08 10:00,8,154.775,154.925,154.55,154.6,42
20151001|2015-01-08 10:30,8,154.7,154.95,154.7,154.725,16
20151001|2015-01-08 11:00,8,154.9,154.9,154.7,154.7,41
20151001|2015-01-08 11:30,8,154.6,154.7,153.85,153.85,196
20151001|2015-01-08 12:00,8,153.9,153.9,153.025,153.025,73
20151001|2015-01-08 12:30,8,152.775,153.05,152.275,152.275,202
20151001|2015-01-08 13:00,8,152.275,152.275,151.375,151.575,84
20151001|2015-01-08 13:30,8,151.525,151.525,151.325,151.325,15
20151001|2015-01-08 14:00,8,151.575,151.575,151.575,151.575,5
20151001|2015-01-08 14:30,8,151.575,151.7,151.575,151.65,16
20151001|2015-01-08 15:00,8,151.725,152.15,151.725,152.15,27
20151001|2015-01-08 15:30,8,151.9,151.9,151.8,151.8,4
20151001|2015-01-09 08:00,9,152.15,152.15,150.675,151.1,107
20151001|2015-01-09 08:30,9,151.125,151.25,150.7,150.7,64
20151001|2015-01-09 09:00,9,151.2,151.2,150.15,150.5,68
20151001|2015-01-09 09:30,9,150.225,150.375,149.55,149.55,34
20151001|2015-01-09 10:00,9,149.675,150.175,149.525,149.925,90
20151001|2015-01-09 10:30,9,150.2,150.275,149.8,149.875,49
20151001|2015-01-09 11:00,9,149.65,149.825,149.525,149.525,48
20151001|2015-01-09 11:30,9,149.525,149.525,149.525,149.525,5
20151001|2015-01-09 12:00,9,149.525,149.65,149.525,149.65,9
20151001|2015-01-09 12:30,9,149.65,149.65,149.525,149.525,11
20151001|2015-01-09 13:00,9,149.65,149.65,149.525,149.525,7
20151001|2015-01-09 13:30,9,149.525,149.525,149.525,149.525,3
20151001|2015-01-12 09:00,12,149.5,150.275,149.325,150.275,84
20151001|2015-01-12 09:30,12,150.35,151.975,150.35,151.075,61
20151001|2015-01-12 10:00,12,151.775,151.8,150.95,150.975,13
20151001|2015-01-12 10:30,12,151.2,151.4,150.95,151.325,10
20151001|2015-01-12 11:00,12,151.25,151.625,151.175,151.175,9
20151001|2015-01-12 11:30,12,151.05,151.05,150.3,150.4,25
20151001|2015-01-12 12:00,12,150.375,150.675,150.175,150.55,19
20151001|2015-01-12 12:30,12,150.65,151.05,150.375,150.4,88
20151001|2015-01-12 13:00,12,150.525,150.575,150.525,150.525,9
20151001|2015-01-12 13:30,12,150.7,150.7,150.7,150.7,1
20151001|2015-01-12 14:00,12,150.7,150.85,150.7,150.85,9
20151001|2015-01-12 15:00,12,150.85,150.85,150.85,150.85,1
20151001|2015-01-12 15:30,12,150.9,151,150.9,151,8
20151001|2015-01-13 08:00,13,150.825,152.05,150.7,152.05,125
20151001|2015-01-13 08:30,13,151.9,151.9,151,151,26
20151001|2015-01-13 09:00,13,151.45,151.65,150.475,151.625,63
20151001|2015-01-13 09:30,13,151.45,151.625,150.75,150.8,55
20151001|2015-01-13 10:00,13,150.725,151.125,150.3,151,173
20151001|2015-01-13 10:30,13,151,151.175,150.925,151,501
20151001|2015-01-13 11:00,13,151.05,151.2,150.725,150.725,75
20151001|2015-01-13 11:30,13,150.675,150.675,149.35,149.525,132
20151001|2015-01-13 12:00,13,149.525,149.65,149.275,149.275,36
20151001|2015-01-13 12:30,13,149.4,149.5,149.1,149.35,39
20151001|2015-01-13 13:00,13,149.475,149.55,149.3,149.3,22
20151001|2015-01-13 13:30,13,149.2,149.2,148.975,148.975,14
20151001|2015-01-13 14:00,13,149.275,149.275,149.05,149.05,5
20151001|2015-01-13 14:30,13,149.25,149.25,149.15,149.15,6
20151001|2015-01-13 15:00,13,149.3,149.3,149.125,149.125,2
20151001|2015-01-13 15:30,13,149.025,149.05,149.025,149.05,2
20151001|2015-01-14 08:00,14,149.05,149.2,148.4,148.425,166
20151001|2015-01-14 08:30,14,148.425,148.425,148.075,148.3,42
20151001|2015-01-14 09:00,14,148.35,149.375,148.325,149.35,67
20151001|2015-01-14 09:30,14,149.25,149.325,148.275,148.55,88
20151001|2015-01-14 10:00,14,148.425,149.175,148.425,149,62
20151001|2015-01-14 10:30,14,148.85,149.925,148.85,149.925,137
20151001|2015-01-14 11:00,14,149.9,150.05,149.725,149.775,91
20151001|2015-01-14 11:30,14,149.675,149.675,149.225,149.275,328
20151001|2015-01-14 12:00,14,149.375,149.5,149,149,173
20151001|2015-01-14 12:30,14,149,149.075,148.275,148.375,623
20151001|2015-01-14 13:00,14,148.375,148.525,148,148,58
20151001|2015-01-14 13:30,14,148.1,148.125,147.1,147.1,40
20151001|2015-01-14 14:00,14,147.225,147.925,147.125,147.8,25
20151001|2015-01-14 14:30,14,147.675,147.8,147.675,147.8,2
20151001|2015-01-14 15:00,14,147.85,147.9,147.85,147.9,4
20151001|2015-01-14 15:30,14,147.85,147.9,147.85,147.9,12
20151001|2015-01-15 08:00,15,148.375,148.95,147.875,148.6,58
20151001|2015-01-15 08:30,15,148.7,148.925,148.35,148.625,48
20151001|2015-01-15 09:00,15,148.2,149.1,147.85,149,91
20151001|2015-01-15 09:30,15,148.725,148.725,148.1,148.275,64
20151001|2015-01-15 10:00,15,148.325,148.875,148.225,148.225,70
20151001|2015-01-15 10:30,15,148.375,148.825,148.375,148.825,51
20151001|2015-01-15 11:00,15,148.85,148.85,148.2,148.2,45
20151001|2015-01-15 11:30,15,148.2,148.425,147.675,147.675,188
20151001|2015-01-15 12:00,15,147.675,148.025,146.9,147.85,168
20151001|2015-01-15 12:30,15,147.85,148,147.575,147.95,171
20151001|2015-01-15 13:00,15,147.95,147.95,147.55,147.925,162
20151001|2015-01-15 13:30,15,147.8,147.8,147.7,147.7,19
20151001|2015-01-15 14:00,15,147.75,147.75,147.75,147.75,1
20151001|2015-01-15 14:30,15,147.625,147.9,147.625,147.8,7
20151001|2015-01-15 15:00,15,147.675,147.725,147.675,147.7,6
20151001|2015-01-15 15:30,15,147.45,147.45,147.425,147.425,3
20151001|2015-01-16 08:00,16,147.15,147.15,146.375,146.375,51
20151001|2015-01-16 08:30,16,146.575,147,146.375,146.525,105
20151001|2015-01-16 09:00,16,146.525,148.05,146.275,147.9,238
20151001|2015-01-16 09:30,16,147.7,147.95,147.35,147.8,336
20151001|2015-01-16 10:00,16,147.775,148.075,147.65,147.65,167
20151001|2015-01-16 10:30,16,147.75,147.75,147.45,147.55,21
20151001|2015-01-16 11:00,16,147.875,148.35,147.875,148.125,54
20151001|2015-01-16 11:30,16,148.1,148.525,148.075,148.375,50
20151001|2015-01-16 12:00,16,148.3,148.3,147.8,147.8,55
20151001|2015-01-16 12:30,16,147.65,148.15,147.625,147.775,45
20151001|2015-01-16 13:00,16,147.825,147.825,147.55,147.55,25
20151001|2015-01-16 13:30,16,148,148,148,148,6
20151001|2015-01-20 09:00,20,147.525,147.9,145.725,146.35,134
20151001|2015-01-20 09:30,20,146.25,146.25,145.325,145.65,124
20151001|2015-01-20 10:00,20,145.475,145.775,144.7,144.875,389
20151001|2015-01-20 10:30,20,144.875,145.15,144.75,144.825,153
20151001|2015-01-20 11:00,20,144.85,145.25,144.85,145.175,136
20151001|2015-01-20 11:30,20,145.225,147.15,145.225,146.6,343
20151001|2015-01-20 12:00,20,146.475,147.05,146.2,146.775,141
20151001|2015-01-20 12:30,20,146.85,146.875,146.3,146.3,75
20151001|2015-01-20 13:00,20,146.375,146.4,146.15,146.15,15
20151001|2015-01-20 13:30,20,146.25,146.25,146.25,146.25,1
20151001|2015-01-20 14:30,20,146.45,146.45,146.45,146.45,1
20151001|2015-01-20 15:00,20,146.35,146.4,146.325,146.4,6
20151001|2015-01-21 08:00,21,146.5,146.7,146.125,146.125,123
20151001|2015-01-21 08:30,21,146.225,146.325,145.8,146.025,55
20151001|2015-01-21 09:00,21,145.925,146.075,145.3,145.5,198
20151001|2015-01-21 09:30,21,145.55,146.175,145.5,146.175,40
20151001|2015-01-21 10:00,21,146.025,146.275,145.975,146.175,150
20151001|2015-01-21 10:30,21,146.175,146.45,145.9,146.4,105
20151001|2015-01-21 11:00,21,146.4,146.475,146.275,146.425,101
20151001|2015-01-21 11:30,21,146.45,147.325,146.425,147.1,127
20151001|2015-01-21 12:00,21,147.175,147.45,147,147.45,33
20151001|2015-01-21 12:30,21,147.25,147.45,147.15,147.2,73
20151001|2015-01-21 13:00,21,147.1,147.25,147.1,147.175,23
20151001|2015-01-21 13:30,21,147.15,147.2,147.15,147.175,10
20151001|2015-01-21 14:00,21,147.1,147.125,147.1,147.125,11
20151001|2015-01-21 14:30,21,147.05,147.1,146.9,146.925,19
20151001|2015-01-21 15:00,21,146.9,146.9,146.725,146.725,8
20151001|2015-01-22 08:00,22,146.95,147.3,146.9,147.3,76
20151001|2015-01-22 08:30,22,147.25,148.125,147.075,147.95,167
20151001|2015-01-22 09:00,22,148.025,148.15,147.65,148.025,60
20151001|2015-01-22 09:30,22,147.875,148.4,147.7,148.325,83
20151001|2015-01-22 10:00,22,148.1,148.25,147.8,147.8,19
20151001|2015-01-22 10:30,22,147.85,148.35,147.85,148.35,17
20151001|2015-01-22 11:00,22,148.475,148.525,148.125,148.25,53
20151001|2015-01-22 11:30,22,148.325,148.325,148,148,39
20151001|2015-01-22 12:00,22,147.95,148.125,147.725,147.9,33
20151001|2015-01-22 12:30,22,147.95,147.95,146.85,147.2,89
20151001|2015-01-22 13:00,22,147.25,147.3,147.125,147.175,42
20151001|2015-01-22 13:30,22,147.025,147.025,146.95,146.95,13
20151001|2015-01-22 14:30,22,147.175,147.175,147.175,147.175,2
20151001|2015-01-22 15:00,22,147.05,147.05,147.025,147.025,3
20151001|2015-01-22 15:30,22,146.95,146.95,146.875,146.9,4
20151001|2015-01-23 08:00,23,146.15,146.325,145.8,145.8,62
20151001|2015-01-23 08:30,23,145.95,146.075,145.575,145.575,223
20151001|2015-01-23 09:00,23,145.65,145.8,145.5,145.575,492
20151001|2015-01-23 09:30,23,145.625,145.625,145.175,145.2,181
20151001|2015-01-23 10:00,23,145.15,145.25,145.075,145.075,38
20151001|2015-01-23 10:30,23,145.175,145.175,144.725,144.725,31
20151001|2015-01-23 11:00,23,144.55,144.65,144.45,144.45,57
20151001|2015-01-23 11:30,23,144.325,144.75,144.25,144.6,164
20151001|2015-01-23 12:00,23,144.525,145,144.525,144.9,42
20151001|2015-01-23 12:30,23,144.9,145.025,144.825,144.975,29
20151001|2015-01-23 13:00,23,144.9,144.9,144.35,144.4,44
20151001|2015-01-23 13:30,23,144.375,144.375,144.25,144.25,8
20151001|2015-01-26 09:00,26,144.775,145.375,143.3,143.3,331
20151001|2015-01-26 09:30,26,143.3,143.8,142.925,143.2,230
20151001|2015-01-26 10:00,26,143.225,143.25,142.8,142.95,171
20151001|2015-01-26 10:30,26,142.9,142.95,142.85,142.925,54
20151001|2015-01-26 11:00,26,143,144.75,142.975,144.675,265
20151001|2015-01-26 11:30,26,144.75,145.1,144.55,145.1,237
20151001|2015-01-26 12:00,26,145.1,147.25,145.1,145.525,236
20151001|2015-01-26 12:30,26,145.575,145.575,144.925,145.075,79
20151001|2015-01-26 13:00,26,145.175,145.4,145.175,145.325,32
20151001|2015-01-26 13:30,26,145.325,145.325,145.075,145.075,31
20151001|2015-01-26 14:00,26,145.2,145.25,145.2,145.25,5
20151001|2015-01-26 15:00,26,144.8,144.8,144.725,144.725,8
20151001|2015-01-27 08:00,27,145,145.75,144.75,145.625,125
20151001|2015-01-27 08:30,27,145.625,146.175,145.575,146.175,137
20151001|2015-01-27 09:00,27,146.15,146.15,145.625,146.025,39
20151001|2015-01-27 09:30,27,146.05,146.15,145.975,146.1,55
20151001|2015-01-27 10:00,27,146.1,146.575,146.075,146.55,119
20151001|2015-01-27 10:30,27,146.55,146.55,145.95,146.275,61
20151001|2015-01-27 11:00,27,146.3,146.35,145.85,145.85,72
20151001|2015-01-27 11:30,27,145.825,146.4,145.75,146.325,272
20151001|2015-01-27 12:00,27,146.35,147.1,146.3,147.05,182
20151001|2015-01-27 12:30,27,147.025,147.75,147.025,147.525,183
20151001|2015-01-27 13:00,27,147.45,147.475,147.2,147.45,43
20151001|2015-01-27 13:30,27,147.325,147.4,147.175,147.35,5
20151001|2015-01-27 14:00,27,147.375,147.425,147.325,147.425,10
20151001|2015-01-27 14:30,27,147.375,147.375,147.25,147.25,4
20151001|2015-01-27 15:00,27,147.175,147.175,147,147,97
20151001|2015-01-27 15:30,27,147,147.025,146.875,146.925,297
20151001|2015-01-28 08:00,28,147,147.425,147,147.35,245
20151001|2015-01-28 08:30,28,147.5,147.7,147.225,147.275,112
20151001|2015-01-28 09:00,28,147.225,147.225,146.7,147.025,341
20151001|2015-01-28 09:30,28,146.95,147.95,146.85,147.875,168
20151001|2015-01-28 10:00,28,147.75,147.95,147.575,147.725,69
20151001|2015-01-28 10:30,28,147.775,147.95,147.45,147.95,50
20151001|2015-01-28 11:00,28,147.925,148.1,147.55,147.6,86
20151001|2015-01-28 11:30,28,147.6,147.675,147.275,147.3,45
20151001|2015-01-28 12:00,28,147.3,147.5,147,147.5,96
20151001|2015-01-28 12:30,28,147.55,147.675,147.25,147.575,69
20151001|2015-01-28 13:00,28,147.575,147.575,147.175,147.175,20
20151001|2015-01-28 13:30,28,147.1,147.3,147.1,147.3,2
20151001|2015-01-28 15:00,28,147.075,147.075,147.075,147.075,1
20151001|2015-01-28 15:30,28,146.95,146.975,146.9,146.975,17
20151001|2015-01-29 08:00,29,147.575,147.575,147,147.1,85
20151001|2015-01-29 08:30,29,147.125,147.475,147.125,147.45,51
20151001|2015-01-29 09:00,29,147.375,147.725,147.325,147.5,63
20151001|2015-01-29 09:30,29,147.5,148,147.5,147.975,67
20151001|2015-01-29 10:00,29,147.9,147.9,147.325,147.65,232
20151001|2015-01-29 10:30,29,147.575,147.6,147.4,147.475,53
20151001|2015-01-29 11:00,29,147.525,147.575,146.725,146.825,268
20151001|2015-01-29 11:30,29,146.95,147.05,146.3,146.5,341
20151001|2015-01-29 12:00,29,146.5,146.5,144.975,145.125,542
20151001|2015-01-29 12:30,29,145.3,146.5,145.3,146.325,108
20151001|2015-01-29 13:00,29,146.25,146.725,146.25,146.6,31
20151001|2015-01-29 13:30,29,146.5,146.6,146.45,146.45,16
20151001|2015-01-29 14:00,29,146.375,146.425,146.375,146.425,3
20151001|2015-01-29 14:30,29,146.525,146.525,146.325,146.325,4
20151001|2015-01-29 15:00,29,146.525,146.625,146.525,146.625,4
20151001|2015-01-29 15:30,29,146.575,146.575,146.575,146.575,1
20151001|2015-01-30 08:00,30,146.475,146.95,146.375,146.575,17
20151001|2015-01-30 08:30,30,146.35,146.8,146.35,146.7,22
20151001|2015-01-30 09:00,30,146.625,146.8,146.25,146.675,44
20151001|2015-01-30 09:30,30,146.675,146.675,145.25,146.175,223
20151001|2015-01-30 10:00,30,146,146.325,145.9,146.3,224
20151001|2015-01-30 10:30,30,146.225,146.975,146.175,146.925,65
20151001|2015-01-30 11:00,30,146.925,147.4,146.775,147.15,87
20151001|2015-01-30 11:30,30,147.1,147.5,146.925,146.975,98
20151001|2015-01-30 12:00,30,146.95,146.95,146.4,146.675,17
20151001|2015-01-30 12:30,30,146.675,147.25,146.675,147.15,71
20151001|2015-01-30 13:00,30,147.15,147.2,146.9,146.9,83
20151001|2015-01-30 13:30,30,146.85,146.925,146.725,146.85,20
20151001|2015-02-02 09:00,2,146.275,146.875,145.825,146.725,299
20151001|2015-02-02 09:30,2,146.875,146.975,146.675,146.975,101
20151001|2015-02-02 10:00,2,147,147,146.45,146.575,52
20151001|2015-02-02 10:30,2,146.45,146.6,146.05,146.05,28
20151001|2015-02-02 11:00,2,146.175,146.25,145.55,145.55,292
20151001|2015-02-02 11:30,2,145.55,145.55,145,145.275,107
20151001|2015-02-02 12:00,2,145.2,145.2,144.9,144.95,42
20151001|2015-02-02 12:30,2,144.85,145.075,144.7,144.7,232
20151001|2015-02-02 13:00,2,144.7,144.8,144.2,144.425,91
20151001|2015-02-02 13:30,2,144.45,144.725,144.45,144.725,23
20151001|2015-02-02 14:00,2,144.575,144.575,144.55,144.55,8
20151001|2015-02-02 14:30,2,144.775,144.775,144.775,144.775,2
20151001|2015-02-02 15:00,2,144.5,144.5,144.5,144.5,5
20151001|2015-02-03 08:00,3,144.7,144.7,143.95,144.25,107
20151001|2015-02-03 08:30,3,144.275,144.275,144.025,144.025,18
20151001|2015-02-03 09:00,3,144.425,145.025,144.15,144.575,134
20151001|2015-02-03 09:30,3,144.475,144.5,144.05,144.4,41
20151001|2015-02-03 10:00,3,144.375,144.5,144.325,144.4,62
20151001|2015-02-03 10:30,3,144.375,144.375,144,144,55
20151001|2015-02-03 11:00,3,144,144,142.9,143.475,144
20151001|2015-02-03 11:30,3,143.675,144.625,143.675,144.6,137
20151001|2015-02-03 12:00,3,144.625,145.6,144.625,144.8,241
20151001|2015-02-03 12:30,3,144.875,145,144.8,144.975,246
20151001|2015-02-03 13:00,3,144.9,144.95,144.85,144.95,35
20151001|2015-02-03 13:30,3,144.925,144.95,144.8,144.8,20
20151001|2015-02-03 14:00,3,144.8,144.8,144.725,144.725,7
20151001|2015-02-03 14:30,3,144.65,144.65,144.65,144.65,2
20151001|2015-02-03 15:00,3,144.875,144.95,144.875,144.95,5
20151001|2015-02-03 15:30,3,144.775,144.775,144.75,144.75,2
20151001|2015-02-04 08:00,4,144.625,145,144.6,144.6,186
20151001|2015-02-04 08:30,4,144.4,144.55,143.925,143.925,42
20151001|2015-02-04 09:00,4,144.275,144.55,143.875,144.05,49
20151001|2015-02-04 09:30,4,144.025,144.375,144.025,144.275,16
20151001|2015-02-04 10:00,4,144.125,144.775,144.125,144.575,305
20151001|2015-02-04 10:30,4,144.55,144.575,144,144.375,37
20151001|2015-02-04 11:00,4,144.225,144.225,143.65,143.65,72
20151001|2015-02-04 11:30,4,143.75,144.3,143.725,144.2,44
20151001|2015-02-04 12:00,4,143.525,143.75,143.45,143.55,43
20151001|2015-02-04 12:30,4,143.525,143.7,143.15,143.325,83
20151001|2015-02-04 13:00,4,143.4,143.4,143.225,143.25,36
20151001|2015-02-04 13:30,4,143.225,143.275,143.225,143.275,7
20151001|2015-02-04 14:00,4,143.35,143.35,143.275,143.275,5
20151001|2015-02-04 14:30,4,143.3,143.3,143.3,143.3,1
20151001|2015-02-04 15:00,4,143.275,143.275,143.225,143.225,4
20151001|2015-02-04 15:30,4,143.225,143.3,143.225,143.3,5
20151001|2015-02-05 08:00,5,143.5,143.85,143.225,143.8,113
20151001|2015-02-05 08:30,5,143.8,143.95,143.45,143.65,93
20151001|2015-02-05 09:00,5,143.45,143.45,142.85,143,52
20151001|2015-02-05 09:30,5,143.1,143.2,142.375,143.075,288
20151001|2015-02-05 10:00,5,142.85,143.925,142.675,143.45,170
20151001|2015-02-05 10:30,5,143.375,143.4,142.825,143,231
20151001|2015-02-05 11:00,5,143,143.55,142.875,143.45,152
20151001|2015-02-05 11:30,5,143.35,143.6,143.1,143.1,58
20151001|2015-02-05 12:00,5,143.2,143.825,143.15,143.475,44
20151001|2015-02-05 12:30,5,143.525,143.825,143.35,143.825,85
20151001|2015-02-05 13:00,5,143.85,143.85,143.625,143.75,28
20151001|2015-02-05 13:30,5,143.675,143.675,143.625,143.625,16
20151001|2015-02-05 14:00,5,143.7,143.7,143.7,143.7,2
20151001|2015-02-05 14:30,5,143.7,143.85,143.7,143.85,26
20151001|2015-02-05 15:00,5,143.8,143.85,143.8,143.85,2
20151001|2015-02-05 15:30,5,143.85,143.85,143.7,143.7,19
20151001|2015-02-06 08:00,6,144.05,144.95,143.825,144.8,372
20151001|2015-02-06 08:30,6,144.7,144.85,144.475,144.575,77
20151001|2015-02-06 09:00,6,144.725,144.775,144.275,144.45,72
20151001|2015-02-06 09:30,6,144.5,145.1,144.45,144.9,124
20151001|2015-02-06 10:00,6,144.9,145,144.575,144.7,46
20151001|2015-02-06 10:30,6,144.575,144.575,144.175,144.525,147
20151001|2015-02-06 11:00,6,144.425,144.85,144.4,144.8,76
20151001|2015-02-06 11:30,6,144.8,145.3,144.7,145.25,117
20151001|2015-02-06 12:00,6,145.35,145.7,145.25,145.65,92
20151001|2015-02-06 12:30,6,145.725,145.775,145.5,145.5,196
20151001|2015-02-06 13:00,6,145.5,145.625,145.4,145.425,67
20151001|2015-02-06 13:30,6,145.5,145.6,145.35,145.55,17
20151001|2015-02-09 09:00,9,145.75,146.975,145.75,146.7,325
20151001|2015-02-09 09:30,9,146.75,146.975,146.425,146.775,64
20151001|2015-02-09 10:00,9,146.775,147.125,146.75,146.95,66
20151001|2015-02-09 10:30,9,147.025,147.2,147,147.175,139
20151001|2015-02-09 11:00,9,147.25,147.35,146.8,147.1,131
20151001|2015-02-09 11:30,9,146.85,146.95,146.7,146.8,26
20151001|2015-02-09 12:00,9,146.775,146.95,146.65,146.725,54
20151001|2015-02-09 12:30,9,146.625,147.175,146.45,147.175,188
20151001|2015-02-09 13:00,9,147.175,147.45,147.175,147.25,125
20151001|2015-02-09 13:30,9,147.35,147.375,147.25,147.375,12
20151001|2015-02-09 14:00,9,147.325,147.325,147.325,147.325,4
20151001|2015-02-09 14:30,9,147.325,147.425,147.325,147.325,13
20151001|2015-02-09 15:00,9,147.35,147.4,147.35,147.4,7
20151001|2015-02-09 15:30,9,147.375,147.375,147.25,147.25,18
20151001|2015-02-10 08:00,10,147.4,147.625,146.975,147.2,118
20151001|2015-02-10 08:30,10,147.2,147.2,146.7,146.7,84
20151001|2015-02-10 09:00,10,146.7,146.7,146.225,146.525,210
20151001|2015-02-10 09:30,10,146.575,146.9,146.325,146.475,195
20151001|2015-02-10 10:00,10,146.325,146.5,146.05,146.225,33
20151001|2015-02-10 10:30,10,146.375,146.475,146.15,146.15,25
20151001|2015-02-10 11:00,10,146.15,146.225,145.95,146.15,155
20151001|2015-02-10 11:30,10,146.025,146.3,145.925,146.3,16
20151001|2015-02-10 12:00,10,146.35,146.45,146.2,146.3,31
20151001|2015-02-10 12:30,10,146.225,146.425,146.025,146.275,111
20151001|2015-02-10 13:00,10,146.3,146.525,146.3,146.525,124
20151001|2015-02-10 14:00,10,146.425,146.5,146.425,146.45,11
20151001|2015-02-10 14:30,10,146.475,146.475,146.45,146.45,2
20151001|2015-02-10 15:00,10,146.325,146.325,146.25,146.25,9
20151001|2015-02-10 15:30,10,146.4,146.5,146.4,146.4,12
20151001|2015-02-11 08:00,11,146.35,146.6,146.1,146.125,47
20151001|2015-02-11 08:30,11,146.125,146.125,145.85,145.85,36
20151001|2015-02-11 09:00,11,145.925,146.05,145.7,145.75,68
20151001|2015-02-11 09:30,11,145.75,145.825,145.2,145.35,171
20151001|2015-02-11 10:00,11,145.275,145.525,145.15,145.15,136
20151001|2015-02-11 10:30,11,145.15,145.525,144.975,145.125,164
20151001|2015-02-11 11:00,11,145.15,145.375,144.875,145.05,174
20151001|2015-02-11 11:30,11,145.125,145.275,145.025,145.05,84
20151001|2015-02-11 12:00,11,145.025,145.3,144.85,144.95,53
20151001|2015-02-11 12:30,11,145.075,145.15,144.05,144.225,202
20151001|2015-02-11 13:00,11,144.275,144.325,144,144,76
20151001|2015-02-11 13:30,11,144.05,144.2,143.875,144.2,11
20151001|2015-02-11 14:00,11,144.15,144.25,144.15,144.25,5
20151001|2015-02-11 14:30,11,144.35,144.5,144.2,144.25,14
20151001|2015-02-11 15:00,11,144.2,144.2,144.2,144.2,1
20151001|2015-02-11 15:30,11,144.2,144.375,144.175,144.375,9
20151001|2015-02-12 08:00,12,144.75,144.75,144.3,144.525,125
20151001|2015-02-12 08:30,12,144.525,144.575,144.45,144.45,49
20151001|2015-02-12 09:00,12,144.55,144.55,143.275,143.525,115
20151001|2015-02-12 09:30,12,143.5,143.525,143.05,143.125,337
20151001|2015-02-12 10:00,12,143.125,143.9,143.05,143.475,154
20151001|2015-02-12 10:30,12,143.65,144.55,143.4,144.55,160
20151001|2015-02-12 11:00,12,144.525,144.925,144.3,144.725,160
20151001|2015-02-12 11:30,12,144.75,144.975,144.35,144.35,57
20151001|2015-02-12 12:00,12,144.35,144.4,144.025,144.225,60
20151001|2015-02-12 12:30,12,144.25,144.875,144.1,144.75,138
20151001|2015-02-12 13:00,12,144.75,144.775,144.65,144.7,181
20151001|2015-02-12 13:30,12,144.85,144.85,144.8,144.85,4
20151001|2015-02-12 14:00,12,144.9,145.1,144.85,144.85,18
20151001|2015-02-12 14:30,12,145,145.1,145,145.1,4
20151001|2015-02-12 15:00,12,144.975,145.025,144.95,144.975,8
20151001|2015-02-13 08:00,13,145.175,146,145.175,145.7,209
20151001|2015-02-13 08:30,13,145.65,145.9,145.525,145.6,92
20151001|2015-02-13 09:00,13,145.7,145.7,144.85,145.2,67
20151001|2015-02-13 09:30,13,145.2,145.5,145.125,145.425,119
20151001|2015-02-13 10:00,13,145.45,146.125,145.425,146.125,91
20151001|2015-02-13 10:30,13,146.15,146.75,146.15,146.525,232
20151001|2015-02-13 11:00,13,146.65,146.675,145.8,145.8,222
20151001|2015-02-13 11:30,13,145.825,146.6,145.825,146.6,165
20151001|2015-02-13 12:00,13,146.575,146.675,146.425,146.425,83
20151001|2015-02-13 12:30,13,146.275,146.45,146.125,146.325,118
20151001|2015-02-13 13:00,13,146.3,146.3,146.1,146.1,26
20151001|2015-02-13 13:30,13,146.025,146.15,146.025,146.075,29
20151001|2015-02-17 09:00,17,146.3,146.5,145.625,146.25,166
20151001|2015-02-17 09:30,17,146.275,146.3,145.125,145.55,80
20151001|2015-02-17 10:00,17,145.4,145.4,144.1,144.65,216
20151001|2015-02-17 10:30,17,144.7,144.875,144.425,144.575,38
20151001|2015-02-17 11:00,17,144.5,144.6,144.125,144.6,57
20151001|2015-02-17 11:30,17,144.675,144.775,144.35,144.625,118
20151001|2015-02-17 12:00,17,144.575,144.675,144.325,144.45,19
20151001|2015-02-17 12:30,17,144.25,144.625,144.175,144.575,65
20151001|2015-02-17 13:00,17,144.55,144.6,144.35,144.35,27
20151001|2015-02-17 13:30,17,144.5,144.5,144.5,144.5,5
20151001|2015-02-17 14:00,17,144.6,144.6,144.575,144.575,2
20151001|2015-02-17 14:30,17,144.5,144.5,144.5,144.5,3
20151001|2015-02-17 15:00,17,144.575,144.575,144.575,144.575,1
20151001|2015-02-18 08:00,18,144.575,144.95,144.525,144.725,64
20151001|2015-02-18 08:30,18,144.625,144.625,144.35,144.625,128
20151001|2015-02-18 09:00,18,144.65,145.35,144.65,144.825,132
20151001|2015-02-18 09:30,18,144.825,144.95,144.625,144.8,99
20151001|2015-02-18 10:00,18,144.925,145,144.7,144.825,56
20151001|2015-02-18 10:30,18,144.925,144.925,144.55,144.7,20
20151001|2015-02-18 11:00,18,144.7,144.775,144.35,144.35,41
20151001|2015-02-18 11:30,18,144.35,145.325,144.35,145.175,113
20151001|2015-02-18 12:00,18,145.1,145.575,145.1,145.575,133
20151001|2015-02-18 12:30,18,145.45,145.575,144.95,144.975,84
20151001|2015-02-18 13:00,18,145.1,145.225,145.05,145.05,45
20151001|2015-02-18 14:30,18,145.225,145.25,145.225,145.25,4
20151001|2015-02-18 15:00,18,145.25,145.25,145.25,145.25,1
20151001|2015-02-18 15:30,18,145.3,145.3,145.3,145.3,2
20151001|2015-02-19 08:00,19,145.525,145.525,144.575,144.575,133
20151001|2015-02-19 08:30,19,144.425,144.8,144.4,144.6,104
20151001|2015-02-19 09:00,19,144.475,144.85,144.4,144.575,133
20151001|2015-02-19 09:30,19,144.575,144.675,144.35,144.65,67
20151001|2015-02-19 10:00,19,144.525,145.1,144.525,144.875,65
20151001|2015-02-19 10:30,19,144.85,144.85,144.625,144.725,25
20151001|2015-02-19 11:00,19,144.775,144.85,144.55,144.825,31
20151001|2015-02-19 11:30,19,144.775,144.825,144.75,144.8,12
20151001|2015-02-19 12:00,19,144.775,144.9,144.725,144.875,37
20151001|2015-02-19 12:30,19,144.825,144.875,144.575,144.875,48
20151001|2015-02-19 13:00,19,144.925,144.95,144.85,144.9,28
20151001|2015-02-19 14:30,19,144.95,145.05,144.925,145.05,23
20151001|2015-02-19 15:00,19,145.05,145.175,145.05,145.175,7
20151001|2015-02-19 15:30,19,144.975,144.975,144.975,144.975,3
20151001|2015-02-20 08:00,20,144.675,144.9,144.425,144.825,67
20151001|2015-02-20 08:30,20,144.8,144.9,144.625,144.775,56
20151001|2015-02-20 09:00,20,144.95,145.35,144.675,144.85,172
20151001|2015-02-20 09:30,20,144.85,145.275,144.75,144.75,71
20151001|2015-02-20 10:00,20,144.8,144.9,143.725,144.15,192
20151001|2015-02-20 10:30,20,144.375,144.675,144.05,144.4,68
20151001|2015-02-20 11:00,20,144.375,144.575,144.15,144.55,65
20151001|2015-02-20 11:30,20,144.475,144.675,144.2,144.2,70
20151001|2015-02-20 12:00,20,144.3,144.3,143.575,143.65,137
20151001|2015-02-20 12:30,20,143.7,143.7,143.25,143.4,196
20151001|2015-02-20 13:00,20,143.425,143.575,143.425,143.425,105
20151001|2015-02-20 13:30,20,143.4,143.575,143.25,143.25,35
20151001|2015-02-23 09:00,23,143.225,143.25,142.5,142.875,226
20151001|2015-02-23 09:30,23,143.075,143.6,143.075,143.2,177
20151001|2015-02-23 10:00,23,143.2,143.475,142.85,143.3,56
20151001|2015-02-23 10:30,23,143.325,143.35,142.9,142.9,55
20151001|2015-02-23 11:00,23,142.9,143.025,142.025,142.475,338
20151001|2015-02-23 11:30,23,142.45,142.625,142.4,142.625,39
20151001|2015-02-23 12:00,23,142.675,142.8,142.425,142.725,299
20151001|2015-02-23 12:30,23,142.725,142.9,142.4,142.45,441
20151001|2015-02-23 13:00,23,142.45,142.55,142.375,142.375,70
20151001|2015-02-23 13:30,23,142.4,142.5,142.375,142.475,6
20151001|2015-02-23 14:00,23,142.475,142.5,142.45,142.5,5
20151001|2015-02-23 15:00,23,142.5,142.5,142.425,142.425,2
20151001|2015-02-23 15:30,23,142.425,142.425,142.35,142.35,7
20151001|2015-02-24 08:00,24,142.25,142.55,141.35,142.175,76
20151001|2015-02-24 08:30,24,142.1,142.1,141.3,141.45,229
20151001|2015-02-24 09:00,24,141.4,141.625,141.275,141.525,740
20151001|2015-02-24 09:30,24,141.55,141.9,141.525,141.7,186
20151001|2015-02-24 10:00,24,141.8,141.925,141.75,141.85,168
20151001|2015-02-24 10:30,24,141.8,142.125,141.8,142.125,249
20151001|2015-02-24 11:00,24,142.125,142.925,141.9,141.975,253
20151001|2015-02-24 11:30,24,141.875,141.975,141.7,141.7,54
20151001|2015-02-24 12:00,24,141.65,141.7,141.3,141.4,231
20151001|2015-02-24 12:30,24,141.4,142.125,141.35,141.725,326
20151001|2015-02-24 13:00,24,141.625,141.625,141.4,141.4,56
20151001|2015-02-24 13:30,24,141.4,141.625,141.4,141.575,9
20151001|2015-02-24 14:00,24,141.625,141.625,141.5,141.5,4
20151001|2015-02-24 15:00,24,141.575,141.675,141.575,141.675,4
20151001|2015-02-24 15:30,24,141.475,141.475,141.475,141.475,1
20151001|2015-02-25 08:00,25,141.775,141.875,141.475,141.6,44
20151001|2015-02-25 08:30,25,141.6,141.9,141.575,141.775,148
20151001|2015-02-25 09:00,25,141.825,142.35,141.775,142.35,218
20151001|2015-02-25 09:30,25,142.375,142.725,142.225,142.7,234
20151001|2015-02-25 10:00,25,142.7,143.075,142.675,143.025,152
20151001|2015-02-25 10:30,25,143,143.1,142.275,142.575,123
20151001|2015-02-25 11:00,25,142.6,143.025,142.6,142.95,88
20151001|2015-02-25 11:30,25,142.95,143.025,142.375,142.425,43
20151001|2015-02-25 12:00,25,142.425,142.6,142.2,142.275,118
20151001|2015-02-25 12:30,25,142.325,143.175,142.175,143.125,712
20151001|2015-02-25 13:00,25,143.025,143.375,143,143.375,137
20151001|2015-02-25 13:30,25,143.375,143.4,143.2,143.225,15
20151001|2015-02-25 14:00,25,143.2,143.325,143.125,143.275,20
20151001|2015-02-25 15:00,25,143.175,143.2,143.175,143.2,3
20151001|2015-02-25 15:30,25,143.125,143.15,143.05,143.15,32
20151001|2015-02-26 08:00,26,143.05,143.45,143,143.075,116
20151001|2015-02-26 08:30,26,142.975,143.1,142.9,142.95,52
20151001|2015-02-26 09:00,26,143.025,143.6,142.95,143.525,225
20151001|2015-02-26 09:30,26,143.6,144.025,143.6,144.025,284
20151001|2015-02-26 10:00,26,144.025,144.575,144.025,144.35,211
20151001|2015-02-26 10:30,26,144.3,144.95,144.3,144.625,274
20151001|2015-02-26 11:00,26,144.7,144.975,144.6,144.925,151
20151001|2015-02-26 11:30,26,144.875,145.35,144.875,145.2,134
20151001|2015-02-26 12:00,26,145.15,145.2,144.7,144.85,65
20151001|2015-02-26 12:30,26,144.85,145.225,144.575,145.075,325
20151001|2015-02-26 13:00,26,145.1,145.175,144.925,145.125,166
20151001|2015-02-26 13:30,26,145.175,145.2,144.975,144.975,34
20151001|2015-02-26 14:00,26,144.975,144.975,144.9,144.9,8
20151001|2015-02-26 14:30,26,145.025,145.025,144.975,144.975,9
20151001|2015-02-26 15:00,26,144.9,144.9,144.9,144.9,5
20151001|2015-02-26 15:30,26,144.95,144.95,144.6,144.675,42
20151001|2015-02-27 08:00,27,144.95,145.9,144.625,145.9,217
20151001|2015-02-27 08:30,27,145.8,146.125,145.325,145.5,104
20151001|2015-02-27 09:00,27,145.55,145.55,145.1,145.275,204
20151001|2015-02-27 09:30,27,145.3,145.375,144.75,144.75,108
20151001|2015-02-27 10:00,27,144.75,144.775,143.975,144.425,328
20151001|2015-02-27 10:30,27,144.475,144.475,143.675,143.675,145
20151001|2015-02-27 11:00,27,143.7,144.075,143.65,143.975,112
20151001|2015-02-27 11:30,27,143.975,144.175,143.45,143.7,88
20151001|2015-02-27 12:00,27,143.725,145,143.725,144.975,133
20151001|2015-02-27 12:30,27,145,145.275,144.925,145.025,186
20151001|2015-02-27 13:00,27,144.975,145.05,144.925,145.05,43
20151001|2015-02-27 13:30,27,145.175,145.25,145.05,145.05,11
20151001|2015-03-02 09:00,2,145.075,146.175,145.075,146.1,289
20151001|2015-03-02 09:30,2,145.95,146.2,145.875,146.075,204
20151001|2015-03-02 10:00,2,146.1,146.125,145.65,146.1,159
20151001|2015-03-02 10:30,2,146.175,146.175,145.8,145.875,110
20151001|2015-03-02 11:00,2,145.925,146.075,145.8,146.075,149
20151001|2015-03-02 11:30,2,146.05,146.125,145.825,146.075,53
20151001|2015-03-02 12:00,2,146.125,146.275,145.975,146.2,80
20151001|2015-03-02 12:30,2,146.05,146.4,145.925,146.4,258
20151001|2015-03-02 13:00,2,146.35,146.4,146.275,146.3,122
20151001|2015-03-02 13:30,2,146.325,146.45,146.325,146.375,47
20151001|2015-03-02 14:00,2,146.375,146.4,146.375,146.4,16
20151001|2015-03-02 14:30,2,146.375,146.4,146.375,146.4,6
20151001|2015-03-02 15:00,2,146.375,146.5,146.3,146.3,22
20151001|2015-03-02 15:30,2,146.325,146.325,146.1,146.1,37
20151001|2015-03-03 08:00,3,146.375,146.375,145.4,145.625,155
20151001|2015-03-03 08:30,3,145.5,145.575,145.3,145.575,71
20151001|2015-03-03 09:00,3,145.55,145.8,145.075,145.075,260
20151001|2015-03-03 09:30,3,145.1,145.325,145,145,86
20151001|2015-03-03 10:00,3,145.075,145.45,145.075,145.45,62
20151001|2015-03-03 10:30,3,145.35,145.35,145,145.075,54
20151001|2015-03-03 11:00,3,145.25,145.45,145.15,145.45,28
20151001|2015-03-03 11:30,3,145.375,145.375,145.1,145.15,49
20151001|2015-03-03 12:00,3,145.15,145.25,145,145.25,64
20151001|2015-03-03 12:30,3,145.25,145.35,144.825,145.25,548
20151001|2015-03-03 13:00,3,145.225,145.275,145.125,145.125,153
20151001|2015-03-03 13:30,3,145.075,145.15,144.9,144.9,44
20151001|2015-03-03 14:00,3,144.975,145,144.975,144.975,3
20151001|2015-03-03 14:30,3,145.05,145.1,145.025,145.075,6
20151001|2015-03-03 15:00,3,144.95,144.95,144.95,144.95,6
20151001|2015-03-03 15:30,3,144.95,144.95,144.9,144.925,8
20151001|2015-03-04 08:00,4,144.9,145.125,144.325,144.375,238
20151001|2015-03-04 08:30,4,144.375,145.2,144.3,145.1,252
20151001|2015-03-04 09:00,4,145.1,145.15,144.8,144.825,114
20151001|2015-03-04 09:30,4,144.775,145.075,144.475,145.075,79
20151001|2015-03-04 10:00,4,145.1,145.8,145,145.45,429
20151001|2015-03-04 10:30,4,145.45,146,145.2,145.925,288
20151001|2015-03-04 11:00,4,145.925,146.85,145.925,146.275,277
20151001|2015-03-04 11:30,4,146.45,147.35,146.4,147.2,243
20151001|2015-03-04 12:00,4,147.2,147.65,147.175,147.525,199
20151001|2015-03-04 12:30,4,147.45,147.45,147,147.05,344
20151001|2015-03-04 13:00,4,147.05,147.075,146.775,146.875,120
20151001|2015-03-04 13:30,4,146.825,146.875,146.825,146.875,13
20151001|2015-03-04 14:00,4,146.9,146.925,146.9,146.9,9
20151001|2015-03-04 14:30,4,146.95,146.95,146.85,146.875,15
20151001|2015-03-04 15:00,4,147,147,146.75,146.8,8
20151001|2015-03-04 15:30,4,146.85,146.85,146.8,146.825,4
20151001|2015-03-05 08:00,5,147.05,147.55,146.95,147.3,147
20151001|2015-03-05 08:30,5,147.3,147.65,146.225,146.8,339
20151001|2015-03-05 09:00,5,146.9,147.075,146.425,147,256
20151001|2015-03-05 09:30,5,146.95,147.1,146.825,147.1,289
20151001|2015-03-05 10:00,5,147.1,147.1,146.8,146.925,148
20151001|2015-03-05 10:30,5,146.95,146.975,146.6,146.8,205
20151001|2015-03-05 11:00,5,146.85,146.875,146.425,146.575,178
20151001|2015-03-05 11:30,5,146.6,146.6,146.125,146.3,145
20151001|2015-03-05 12:00,5,146.325,146.6,146.3,146.6,85
20151001|2015-03-05 12:30,5,146.8,147.375,146.8,147.325,259
20151001|2015-03-05 13:00,5,147.325,147.35,147.175,147.3,56
20151001|2015-03-05 13:30,5,147.325,147.325,147.275,147.275,9
20151001|2015-03-05 14:00,5,147.25,147.25,147.2,147.2,2
20151001|2015-03-05 14:30,5,147.225,147.225,147.225,147.225,2
20151001|2015-03-05 15:00,5,147.25,147.325,147.25,147.325,2
20151001|2015-03-05 15:30,5,147.25,147.35,147.25,147.35,11
20151001|2015-03-06 08:00,6,147.25,147.4,147.05,147.25,75
20151001|2015-03-06 08:30,6,147.275,147.45,147.075,147.075,78
20151001|2015-03-06 09:00,6,147.075,147.4,146.975,147.15,464
20151001|2015-03-06 09:30,6,147.175,147.3,146.975,147.3,416
20151001|2015-03-06 10:00,6,147.3,147.3,146.55,147,133
20151001|2015-03-06 10:30,6,147,147,146.75,146.825,153
20151001|2015-03-06 11:00,6,146.925,147,146.75,146.85,144
20151001|2015-03-06 11:30,6,146.9,147.325,146.85,147.325,120
20151001|2015-03-06 12:00,6,147.175,147.275,147.025,147.175,146
20151001|2015-03-06 12:30,6,147.175,147.775,147.125,147.7,520
20151001|2015-03-06 13:00,6,147.725,147.85,147.65,147.775,105
20151001|2015-03-06 13:30,6,147.775,147.85,147.725,147.825,42
20151001|2015-03-09 09:00,9,148,148.25,147.3,147.475,428
20151001|2015-03-09 09:30,9,147.675,147.8,147.55,147.65,77
20151001|2015-03-09 10:00,9,147.65,147.65,147.35,147.475,132
20151001|2015-03-09 10:30,9,147.425,147.425,147.15,147.325,106
20151001|2015-03-09 11:00,9,147.3,147.65,147.175,147.55,52
20151001|2015-03-09 11:30,9,147.525,147.625,147.375,147.425,51
20151001|2015-03-09 12:00,9,147.4,147.575,147.4,147.575,32
20151001|2015-03-09 12:30,9,147.6,147.65,147.35,147.475,471
20151001|2015-03-09 13:00,9,147.55,147.55,147.375,147.5,63
20151001|2015-03-09 13:30,9,147.475,147.475,147.475,147.475,1
20151001|2015-03-09 14:00,9,147.4,147.4,147.4,147.4,1
20151001|2015-03-09 14:30,9,147.4,147.4,147.4,147.4,1
20151001|2015-03-09 15:30,9,147.475,147.475,147.475,147.475,3
20151001|2015-03-10 08:00,10,147.4,147.6,146.775,147.175,83
20151001|2015-03-10 08:30,10,146.925,146.925,146.4,146.575,95
20151001|2015-03-10 09:00,10,146.65,146.9,146.425,146.625,133
20151001|2015-03-10 09:30,10,146.5,147.175,146.5,147.125,213
20151001|2015-03-10 10:00,10,147.125,147.125,146.825,147,178
20151001|2015-03-10 10:30,10,147,147.025,146.3,146.725,184
20151001|2015-03-10 11:00,10,146.65,147,146.65,146.8,102
20151001|2015-03-10 11:30,10,146.775,146.8,146.4,146.625,88
20151001|2015-03-10 12:00,10,146.65,147.1,146.625,147.1,160
20151001|2015-03-10 12:30,10,147.025,147.275,146.65,146.65,336
20151001|2015-03-10 13:00,10,146.675,146.85,146.6,146.8,30
20151001|2015-03-10 13:30,10,146.875,146.875,146.875,146.875,1
20151001|2015-03-10 14:00,10,146.925,147.2,146.925,147.2,82
20151001|2015-03-10 14:30,10,147.075,147.075,147,147,9
20151001|2015-03-10 15:00,10,147.025,147.05,147.025,147.05,2
20151001|2015-03-10 15:30,10,147.05,147.175,147.05,147.175,14
20151001|2015-03-11 08:00,11,147,147.5,147,147.25,119
20151001|2015-03-11 08:30,11,147.25,147.275,147.025,147.2,55
20151001|2015-03-11 09:00,11,147.2,147.45,146.975,147.375,233
20151001|2015-03-11 09:30,11,147.375,147.5,146.9,146.95,371
20151001|2015-03-11 10:00,11,147.1,147.4,147.075,147.4,75
20151001|2015-03-11 10:30,11,147.45,147.525,147.225,147.4,114
20151001|2015-03-11 11:00,11,147.375,147.6,147.325,147.375,273
20151001|2015-03-11 11:30,11,147.4,147.6,147.275,147.5,136
20151001|2015-03-11 12:00,11,147.525,147.525,146.95,147.275,264
20151001|2015-03-11 12:30,11,147.3,147.575,147.2,147.4,288
20151001|2015-03-11 13:00,11,147.4,147.55,147.325,147.4,131
20151001|2015-03-11 13:30,11,147.4,147.4,147.3,147.325,49
20151001|2015-03-11 14:00,11,147.425,147.575,147.4,147.575,22
20151001|2015-03-11 14:30,11,147.575,147.575,147.5,147.5,7
20151001|2015-03-11 15:00,11,147.475,147.55,147.475,147.55,16
20151001|2015-03-11 15:30,11,147.675,147.675,147.6,147.6,20
20151001|2015-03-12 08:00,12,147.6,147.875,147.225,147.4,246
20151001|2015-03-12 08:30,12,147.45,147.5,147.05,147.25,164
20151001|2015-03-12 09:00,12,147.2,147.325,146.875,147.225,177
20151001|2015-03-12 09:30,12,147.125,147.325,146.875,147.325,154
20151001|2015-03-12 10:00,12,147.275,147.5,146.975,147.1,110
20151001|2015-03-12 10:30,12,147.125,147.125,146.575,146.725,154
20151001|2015-03-12 11:00,12,146.775,147.225,146.45,147.1,245
20151001|2015-03-12 11:30,12,147,147.15,146.825,147.05,74
20151001|2015-03-12 12:00,12,147.075,147.575,147.05,147.575,152
20151001|2015-03-12 12:30,12,147.575,147.725,147.475,147.55,198
20151001|2015-03-12 13:00,12,147.625,147.675,147.45,147.525,53
20151001|2015-03-12 13:30,12,147.475,147.5,147.45,147.45,7
20151001|2015-03-12 14:00,12,147.6,147.65,147.6,147.6,3
20151001|2015-03-12 14:30,12,147.6,147.6,147.6,147.6,13
20151001|2015-03-12 15:00,12,147.625,147.65,147.625,147.65,7
20151001|2015-03-12 15:30,12,147.675,147.675,147.5,147.5,10
20151001|2015-03-13 08:00,13,147.5,147.7,147.375,147.65,121
20151001|2015-03-13 08:30,13,147.625,147.725,147.45,147.575,56
20151001|2015-03-13 09:00,13,147.7,148.05,147.675,148.05,204
20151001|2015-03-13 09:30,13,148,148.1,147.525,147.6,143
20151001|2015-03-13 10:00,13,147.525,147.525,147,147.425,220
20151001|2015-03-13 10:30,13,147.375,147.5,147.025,147.275,164
20151001|2015-03-13 11:00,13,147.1,147.35,146.775,146.825,309
20151001|2015-03-13 11:30,13,146.825,146.825,145.85,146.175,365
20151001|2015-03-13 12:00,13,146.15,146.15,145.425,146.075,348
20151001|2015-03-13 12:30,13,146.15,146.825,145.9,146.6,257
20151001|2015-03-13 13:00,13,146.725,146.775,146.4,146.5,132
20151001|2015-03-13 13:30,13,146.575,146.575,146.1,146.125,33
20151001|2015-03-16 09:00,16,146.325,146.6,145.575,145.875,405
20151001|2015-03-16 09:30,16,145.9,146,145.75,145.775,141
20151001|2015-03-16 10:00,16,145.8,145.875,145.55,145.75,260
20151001|2015-03-16 10:30,16,145.85,146,145.75,146,118
20151001|2015-03-16 11:00,16,145.975,146.25,145.975,146.175,114
20151001|2015-03-16 11:30,16,146.3,146.55,146.15,146.3,28
20151001|2015-03-16 12:00,16,146.325,146.475,146.025,146.2,95
20151001|2015-03-16 12:30,16,146.2,146.675,146.175,146.6,207
20151001|2015-03-16 13:00,16,146.65,146.7,146.375,146.375,98
20151001|2015-03-16 13:30,16,146.325,146.375,146.3,146.375,7
20151001|2015-03-16 14:30,16,146.375,146.45,146.375,146.45,7
20151001|2015-03-16 15:00,16,146.5,146.525,146.5,146.525,4
20151001|2015-03-16 15:30,16,146.525,146.525,146.525,146.525,10
20151001|2015-03-17 08:00,17,146.6,146.775,146.1,146.15,153
20151001|2015-03-17 08:30,17,146.2,146.475,146.1,146.25,68
20151001|2015-03-17 09:00,17,146.425,146.85,146.275,146.5,203
20151001|2015-03-17 09:30,17,146.275,146.525,146.1,146.25,86
20151001|2015-03-17 10:00,17,146.275,146.425,146.1,146.35,87
20151001|2015-03-17 10:30,17,146.3,146.95,146.3,146.875,75
20151001|2015-03-17 11:00,17,146.875,146.875,146.525,146.7,48
20151001|2015-03-17 11:30,17,146.65,146.95,146.525,146.525,46
20151001|2015-03-17 12:00,17,146.575,146.875,146.575,146.625,81
20151001|2015-03-17 12:30,17,146.65,146.65,146.3,146.525,185
20151001|2015-03-17 13:00,17,146.525,146.55,146.4,146.425,75
20151001|2015-03-17 13:30,17,146.45,146.5,146.425,146.5,5
20151001|2015-03-17 14:00,17,146.5,146.5,146.5,146.5,1
20151001|2015-03-17 14:30,17,146.425,146.425,146.425,146.425,1
20151001|2015-03-17 15:00,17,146.375,146.375,146.375,146.375,1
20151001|2015-03-17 15:30,17,146.375,146.375,146.275,146.275,3
20151001|2015-03-18 08:00,18,146.425,146.7,146.175,146.7,75
20151001|2015-03-18 08:30,18,146.7,146.725,146.5,146.55,55
20151001|2015-03-18 09:00,18,146.55,147,146.4,146.95,174
20151001|2015-03-18 09:30,18,146.95,147.275,146.575,147.275,133
20151001|2015-03-18 10:00,18,147.225,147.9,147.025,147.9,298
20151001|2015-03-18 10:30,18,147.9,148.6,147.825,148.5,246
20151001|2015-03-18 11:00,18,148.5,148.5,147.8,148.125,245
20151001|2015-03-18 11:30,18,148.15,148.3,147.975,148.05,83
20151001|2015-03-18 12:00,18,148.2,148.45,148.2,148.45,155
20151001|2015-03-18 12:30,18,148.45,148.95,148.45,148.875,510
20151001|2015-03-18 13:00,18,148.9,149,148.725,148.775,336
20151001|2015-03-18 13:30,18,148.725,148.95,148.725,148.95,20
20151001|2015-03-18 14:00,18,148.975,149,148.825,148.85,23
20151001|2015-03-18 14:30,18,148.875,148.875,148.875,148.875,1
20151001|2015-03-18 15:00,18,148.825,149.025,148.825,149,34
20151001|2015-03-18 15:30,18,149,149.25,149,149.175,69
20151001|2015-03-19 08:00,19,148.925,149.125,148.675,148.9,425
20151001|2015-03-19 08:30,19,148.875,148.9,148.475,148.8,238
20151001|2015-03-19 09:00,19,148.725,149.15,148.7,149,278
20151001|2015-03-19 09:30,19,149.1,149.125,148.8,149,305
20151001|2015-03-19 10:00,19,148.95,149,148.4,148.6,206
20151001|2015-03-19 10:30,19,148.625,149.15,148.625,149.05,191
20151001|2015-03-19 11:00,19,148.975,149.425,148.975,149.35,493
20151001|2015-03-19 11:30,19,149.275,149.35,148.75,149,175
20151001|2015-03-19 12:00,19,148.975,149.1,148.75,149.05,168
20151001|2015-03-19 12:30,19,149.05,149.95,149,149.95,762
20151001|2015-03-19 13:00,19,149.9,150.175,149.8,149.8,469
20151001|2015-03-19 13:30,19,149.775,149.8,149.575,149.65,66
20151001|2015-03-19 14:00,19,149.575,149.575,149.35,149.45,41
20151001|2015-03-19 14:30,19,149.425,149.55,149.375,149.55,16
20151001|2015-03-19 15:00,19,149.575,149.625,149.5,149.6,27
20151001|2015-03-19 15:30,19,149.6,149.675,149.6,149.65,29
20151001|2015-03-20 08:00,20,149.6,149.9,149.275,149.35,309
20151001|2015-03-20 08:30,20,149.425,149.725,149.35,149.725,175
20151001|2015-03-20 09:00,20,149.65,149.725,149.25,149.7,380
20151001|2015-03-20 09:30,20,149.65,149.7,148.85,149,232
20151001|2015-03-20 10:00,20,149.025,149.325,148.95,149.175,240
20151001|2015-03-20 10:30,20,149.175,149.325,148.775,148.975,179
20151001|2015-03-20 11:00,20,149.1,149.55,149.075,149.525,95
20151001|2015-03-20 11:30,20,149.575,149.75,149.475,149.75,237
20151001|2015-03-20 12:00,20,149.75,149.775,149.4,149.775,173
20151001|2015-03-20 12:30,20,149.75,150.1,149.7,150,462
20151001|2015-03-20 13:00,20,149.975,150.075,149.95,149.975,103
20151001|2015-03-20 13:30,20,149.975,150.225,149.95,150.05,30
20151001|2015-03-23 09:00,23,150.6,151.55,150.5,151.5,1141
20151001|2015-03-23 09:30,23,151.475,151.6,151.15,151.425,449
20151001|2015-03-23 10:00,23,151.45,151.575,151.225,151.225,178
20151001|2015-03-23 10:30,23,151.15,151.325,150.925,151.15,274
20151001|2015-03-23 11:00,23,151.025,151.25,150.8,151.1,202
20151001|2015-03-23 11:30,23,151.075,151.45,151,151.225,165
20151001|2015-03-23 12:00,23,151.25,151.4,151,151.35,216
20151001|2015-03-23 12:30,23,151.375,151.875,151.35,151.85,388
20151001|2015-03-23 13:00,23,151.825,151.925,151.7,151.85,158
20151001|2015-03-23 13:30,23,151.85,151.975,151.85,151.875,83
20151001|2015-03-23 14:00,23,151.9,151.975,151.85,151.95,16
20151001|2015-03-23 14:30,23,151.85,151.875,151.85,151.875,3
20151001|2015-03-23 15:00,23,151.925,151.975,151.9,151.975,9
20151001|2015-03-23 15:30,23,151.975,152,151.925,152,61
20151001|2015-03-24 08:00,24,151.775,151.775,151.425,151.525,239
20151001|2015-03-24 08:30,24,151.45,151.45,150.9,151.2,239
20151001|2015-03-24 09:00,24,151.25,151.575,151.125,151.575,283
20151001|2015-03-24 09:30,24,151.525,151.75,151.4,151.725,141
20151001|2015-03-24 10:00,24,151.725,151.825,151.375,151.65,118
20151001|2015-03-24 10:30,24,151.55,151.55,151.35,151.5,88
20151001|2015-03-24 11:00,24,151.475,151.8,151.4,151.725,308
20151001|2015-03-24 11:30,24,151.775,151.85,151.4,151.55,155
20151001|2015-03-24 12:00,24,151.525,151.9,151.525,151.9,196
20151001|2015-03-24 12:30,24,151.925,152.325,151.875,152.25,618
20151001|2015-03-24 13:00,24,152.275,152.3,152.125,152.225,189
20151001|2015-03-24 13:30,24,152.2,152.225,152.125,152.125,13
20151001|2015-03-24 14:00,24,152.2,152.2,152.025,152.075,22
20151001|2015-03-24 14:30,24,152.15,152.2,152.1,152.1,22
20151001|2015-03-24 15:00,24,152.15,152.225,152.125,152.125,14
20151001|2015-03-24 15:30,24,152.15,152.2,152.125,152.2,29
20151001|2015-03-25 08:00,25,152.025,152.3,152,152.125,182
20151001|2015-03-25 08:30,25,152.075,152.325,151.95,152.3,109
20151001|2015-03-25 09:00,25,152.275,152.275,151.9,152,277
20151001|2015-03-25 09:30,25,152.025,152.4,152,152.15,226
20151001|2015-03-25 10:00,25,152.125,152.45,151.9,151.925,195
20151001|2015-03-25 10:30,25,151.975,151.975,151.375,151.9,214
20151001|2015-03-25 11:00,25,151.95,152.225,151.8,151.925,308
20151001|2015-03-25 11:30,25,152,152.025,151.8,151.9,48
20151001|2015-03-25 12:00,25,151.875,152.175,151.575,152.05,225
20151001|2015-03-25 12:30,25,152.175,152.4,151.925,152.05,449
20151001|2015-03-25 13:00,25,152.1,152.2,151.975,152.1,109
20151001|2015-03-25 13:30,25,152.125,152.25,152.1,152.25,41
20151001|2015-03-25 14:00,25,152.275,152.325,152.275,152.325,3
20151001|2015-03-25 14:30,25,152.25,152.25,152.25,152.25,1
20151001|2015-03-25 15:00,25,152.25,152.3,152.25,152.3,4
20151001|2015-03-25 15:30,25,152.275,152.375,152.225,152.325,10
20151001|2015-03-26 08:00,26,152.15,152.35,152,152.1,152
20151001|2015-03-26 08:30,26,152.1,152.2,151.925,151.95,29
20151001|2015-03-26 09:00,26,151.85,152.275,151.675,151.675,211
20151001|2015-03-26 09:30,26,151.675,151.9,151.025,151.375,210
20151001|2015-03-26 10:00,26,151.375,151.55,151.325,151.4,68
20151001|2015-03-26 10:30,26,151.25,151.625,151.25,151.425,66
20151001|2015-03-26 11:00,26,151.4,151.4,151.2,151.375,79
20151001|2015-03-26 11:30,26,151.35,151.35,151.1,151.2,48
20151001|2015-03-26 12:00,26,151.2,151.325,151,151.225,110
20151001|2015-03-26 12:30,26,151.15,151.375,151.125,151.35,438
20151001|2015-03-26 13:00,26,151.3,151.375,151.25,151.35,79
20151001|2015-03-26 13:30,26,151.325,151.4,151.325,151.375,14
20151001|2015-03-26 14:00,26,151.325,151.35,151.25,151.25,5
20151001|2015-03-26 14:30,26,151.25,151.275,151.25,151.275,10
20151001|2015-03-26 15:00,26,151.25,151.375,151.25,151.375,16
20151001|2015-03-26 15:30,26,151.375,151.4,151.35,151.35,9
20151001|2015-03-27 08:00,27,151.25,151.575,150.975,151.575,171
20151001|2015-03-27 08:30,27,151.425,151.5,151.225,151.4,77
20151001|2015-03-27 09:00,27,151.35,152.025,151.35,151.975,432
20151001|2015-03-27 09:30,27,151.925,152.025,151.675,151.95,141
20151001|2015-03-27 10:00,27,152,152.025,151.675,151.675,34
20151001|2015-03-27 10:30,27,151.7,151.75,151.3,151.5,142
20151001|2015-03-27 11:00,27,151.5,151.575,151.275,151.4,171
20151001|2015-03-27 11:30,27,151.425,151.75,151.425,151.475,218
20151001|2015-03-27 12:00,27,151.55,151.7,151.4,151.65,122
20151001|2015-03-27 12:30,27,151.65,151.775,151.6,151.75,249
20151001|2015-03-27 13:00,27,151.65,151.65,151.4,151.425,70
20151001|2015-03-27 13:30,27,151.5,151.5,151.325,151.375,20
20151001|2015-03-30 09:00,30,151.5,152.15,151.475,151.975,461
20151001|2015-03-30 09:30,30,151.95,152.075,151.425,151.55,253
20151001|2015-03-30 10:00,30,151.5,151.675,151.1,151.4,236
20151001|2015-03-30 10:30,30,151.175,151.325,150.725,151,168
20151001|2015-03-30 11:00,30,151,151.3,150.925,150.95,212
20151001|2015-03-30 11:30,30,151.05,151.375,151.05,151.35,77
20151001|2015-03-30 12:00,30,151.35,151.525,151.3,151.425,64
20151001|2015-03-30 12:30,30,151.4,151.85,151.275,151.825,299
20151001|2015-03-30 13:00,30,151.775,151.775,151.5,151.525,55
20151001|2015-03-30 13:30,30,151.5,151.55,151.5,151.5,20
20151001|2015-03-30 14:00,30,151.5,151.525,151.5,151.5,17
20151001|2015-03-30 14:30,30,151.525,151.525,151.5,151.5,26
20151001|2015-03-30 15:00,30,151.5,151.5,151.5,151.5,13
20151001|2015-03-30 15:30,30,151.45,151.45,151.3,151.3,24
20151001|2015-03-31 08:00,31,151.7,151.7,151.475,151.625,101
20151001|2015-03-31 08:30,31,151.675,151.875,151.625,151.8,87
20151001|2015-03-31 09:00,31,151.675,152.075,151.675,152.075,156
20151001|2015-03-31 09:30,31,152.025,152.1,151.95,152,73
20151001|2015-03-31 10:00,31,152,152.1,151.9,152.05,136
20151001|2015-03-31 10:30,31,152.075,152.125,151.9,152.125,112
20151001|2015-03-31 11:00,31,152.075,152.2,151.575,151.75,193
20151001|2015-03-31 11:30,31,151.8,151.8,151.275,151.325,127
20151001|2015-03-31 12:00,31,151.275,151.525,150.9,151.15,109
20151001|2015-03-31 12:30,31,151.1,151.4,150.9,151.15,489
20151001|2015-03-31 13:00,31,151.15,151.15,150.95,151.025,57
20151001|2015-03-31 13:30,31,151.075,151.075,151.075,151.075,2
20151001|2015-03-31 14:00,31,151.025,151.025,151,151,11
20151001|2015-03-31 14:30,31,151,151.075,151,151.075,3
20151001|2015-03-31 15:00,31,151.15,151.225,151.15,151.225,16
20151001|2015-03-31 15:30,31,151.25,151.3,151.25,151.25,10
20151001|2015-04-01 08:00,1,151.275,151.525,151.15,151.5,93
20151001|2015-04-01 08:30,1,151.35,151.6,151.2,151.35,137
20151001|2015-04-01 09:00,1,151.325,151.625,151.2,151.6,180
20151001|2015-04-01 09:30,1,151.65,151.925,151.65,151.65,265
20151001|2015-04-01 10:00,1,151.65,151.65,150.325,150.425,441
20151001|2015-04-01 10:30,1,150.4,150.75,150.15,150.575,173
20151001|2015-04-01 11:00,1,150.475,150.8,150.475,150.525,146
20151001|2015-04-01 11:30,1,150.575,151.125,150.575,150.9,70
20151001|2015-04-01 12:00,1,150.85,150.925,150.6,150.6,64
20151001|2015-04-01 12:30,1,150.65,151.1,150.375,151.1,282
20151001|2015-04-01 13:00,1,151.05,151.05,150.925,151,24
20151001|2015-04-01 13:30,1,151,151.05,150.95,151.05,13
20151001|2015-04-01 14:00,1,151.05,151.075,151.05,151.075,11
20151001|2015-04-01 14:30,1,151.125,151.175,151.1,151.175,10
20151001|2015-04-01 15:00,1,151.225,151.3,151.2,151.3,6
20151001|2015-04-01 15:30,1,151.35,151.375,151.3,151.3,20
20151001|2015-04-02 08:00,2,151.575,151.775,150.975,151.25,281
20151001|2015-04-02 08:30,2,151.2,151.25,150.675,150.775,214
20151001|2015-04-02 09:00,2,150.775,151.425,150.6,151.325,267
20151001|2015-04-02 09:30,2,151.225,151.4,151.1,151.225,284
20151001|2015-04-02 10:00,2,151.225,151.25,151.075,151.15,99
20151001|2015-04-02 10:30,2,151.2,151.375,151.2,151.275,127
20151001|2015-04-02 11:00,2,151.25,151.3,151.1,151.2,88
20151001|2015-04-02 11:30,2,151.225,151.375,151.225,151.325,53
20151001|2015-04-02 12:00,2,151.325,151.4,151.125,151.25,166
20151001|2015-04-02 12:30,2,151.275,151.525,151.2,151.525,277
20151001|2015-04-02 13:00,2,151.475,151.475,151.15,151.25,91
20151001|2015-04-02 13:30,2,151.275,151.475,151.2,151.375,74
20151001|2015-04-06 09:00,6,151.75,152.4,151.075,151.85,895
20151001|2015-04-06 09:30,6,151.725,151.9,151.575,151.675,103
20151001|2015-04-06 10:00,6,151.75,151.85,151.375,151.45,78
20151001|2015-04-06 10:30,6,151.6,151.775,151.6,151.675,53
20151001|2015-04-06 11:00,6,151.7,151.775,151.6,151.6,54
20151001|2015-04-06 11:30,6,151.575,151.6,151.15,151.15,109
20151001|2015-04-06 12:00,6,151.075,151.25,150.5,151.075,83
20151001|2015-04-06 12:30,6,150.875,151.025,150.2,150.375,261
20151001|2015-04-06 13:00,6,150.4,150.8,150.35,150.7,166
20151001|2015-04-06 13:30,6,150.725,150.775,150.5,150.5,18
20151001|2015-04-06 14:00,6,150.575,150.575,150.5,150.5,4
20151001|2015-04-06 14:30,6,150.75,150.8,150.75,150.775,7
20151001|2015-04-06 15:00,6,150.725,150.725,150.5,150.625,77
20151001|2015-04-06 15:30,6,150.575,150.675,150.35,150.35,30
20151001|2015-04-07 08:00,7,149.8,150.3,149.3,149.85,234
20151001|2015-04-07 08:30,7,149.85,150,149.75,149.9,345
20151001|2015-04-07 09:00,7,149.9,149.95,149.125,149.95,688
20151001|2015-04-07 09:30,7,149.95,150.025,149.825,149.85,361
20151001|2015-04-07 10:00,7,149.85,150.3,149.8,150.25,291
20151001|2015-04-07 10:30,7,150.275,150.35,149.8,150.35,117
20151001|2015-04-07 11:00,7,150.35,150.425,150.125,150.275,125
20151001|2015-04-07 11:30,7,150.25,150.425,150.225,150.4,92
20151001|2015-04-07 12:00,7,150.475,150.6,150.25,150.25,162
20151001|2015-04-07 12:30,7,150.325,150.675,150.3,150.625,344
20151001|2015-04-07 13:00,7,150.65,150.7,150.375,150.375,52
20151001|2015-04-07 13:30,7,150.5,150.5,150.45,150.45,4
20151001|2015-04-07 14:00,7,150.45,150.5,150.425,150.425,3
20151001|2015-04-07 14:30,7,150.425,150.5,150.4,150.45,20
20151001|2015-04-07 15:00,7,150.45,150.45,150.425,150.425,4
20151001|2015-04-07 15:30,7,150.45,150.475,150.35,150.375,32
20151001|2015-04-08 08:00,8,150.35,150.525,150.075,150.35,139
20151001|2015-04-08 08:30,8,150.275,150.35,150.075,150.2,196
20151001|2015-04-08 09:00,8,150.2,150.45,150.075,150.45,238
20151001|2015-04-08 09:30,8,150.375,150.525,150.2,150.4,126
20151001|2015-04-08 10:00,8,150.475,150.65,150.425,150.575,381
20151001|2015-04-08 10:30,8,150.575,150.7,150.475,150.575,118
20151001|2015-04-08 11:00,8,150.575,150.625,150.3,150.45,166
20151001|2015-04-08 11:30,8,150.3,150.3,149.85,150.125,239
20151001|2015-04-08 12:00,8,150.175,150.65,150,150.6,251
20151001|2015-04-08 12:30,8,150.625,150.85,150.3,150.375,960
20151001|2015-04-08 13:00,8,150.35,150.4,150.05,150.05,153
20151001|2015-04-08 13:30,8,150.075,150.25,150.05,150.05,28
20151001|2015-04-08 14:00,8,150.175,150.2,150,150.075,13
20151001|2015-04-08 14:30,8,149.975,150.25,149.975,150.25,20
20151001|2015-04-08 15:00,8,150.25,150.3,150.225,150.3,27
20151001|2015-04-08 15:30,8,150.3,150.375,150.3,150.325,13
20151001|2015-04-09 08:00,9,150.675,150.85,150.4,150.85,155
20151001|2015-04-09 08:30,9,150.775,150.85,150.675,150.775,186
20151001|2015-04-09 09:00,9,150.775,151.1,150.725,151,221
20151001|2015-04-09 09:30,9,151,151.075,150.275,150.55,113
20151001|2015-04-09 10:00,9,150.725,150.85,150.425,150.45,110
20151001|2015-04-09 10:30,9,150.425,150.7,150.4,150.525,149
20151001|2015-04-09 11:00,9,150.525,150.8,150.525,150.75,56
20151001|2015-04-09 11:30,9,150.725,150.75,150.5,150.7,37
20151001|2015-04-09 12:00,9,150.675,150.85,150.675,150.8,66
20151001|2015-04-09 12:30,9,150.825,151.05,150.5,150.525,496
20151001|2015-04-09 13:00,9,150.55,150.825,150.55,150.725,35
20151001|2015-04-09 13:30,9,150.7,150.775,150.7,150.775,3
20151001|2015-04-09 14:00,9,150.8,150.9,150.775,150.9,17
20151001|2015-04-09 14:30,9,150.875,150.9,150.85,150.9,14
20151001|2015-04-09 15:00,9,150.875,150.9,150.825,150.875,12
20151001|2015-04-09 15:30,9,150.85,150.875,150.625,150.725,30
20151001|2015-04-10 08:00,10,150.35,150.5,149.725,149.95,421
20151001|2015-04-10 08:30,10,149.85,149.975,149.275,149.675,389
20151001|2015-04-10 09:00,10,149.675,149.825,148.475,148.625,827
20151001|2015-04-10 09:30,10,148.85,148.95,148.575,148.675,256
20151001|2015-04-10 10:00,10,148.675,148.7,148.2,148.625,241
20151001|2015-04-10 10:30,10,148.675,149.45,148.475,149.1,184
20151001|2015-04-10 11:00,10,149.075,149.1,148.8,149,184
20151001|2015-04-10 11:30,10,148.9,148.9,148.625,148.65,156
20151001|2015-04-10 12:00,10,148.7,148.8,148.525,148.575,47
20151001|2015-04-10 12:30,10,148.6,148.8,148.3,148.375,773
20151001|2015-04-10 13:00,10,148.4,148.5,148.225,148.225,173
20151001|2015-04-10 13:30,10,148.225,148.375,148.2,148.375,56
20151001|2015-04-13 09:00,13,147.7,148.475,147.7,148.175,389
20151001|2015-04-13 09:30,13,148.225,148.475,147.75,148.45,235
20151001|2015-04-13 10:00,13,148.375,149,148.375,148.775,118
20151001|2015-04-13 10:30,13,148.8,148.8,147.9,148.375,242
20151001|2015-04-13 11:00,13,148.225,148.625,148.225,148.25,231
20151001|2015-04-13 11:30,13,148.225,148.575,148.225,148.55,66
20151001|2015-04-13 12:00,13,148.45,148.825,148.45,148.75,290
20151001|2015-04-13 12:30,13,148.625,148.825,148.575,148.6,407
20151001|2015-04-13 13:00,13,148.575,148.6,148.325,148.325,43
20151001|2015-04-13 13:30,13,148.35,148.425,148.35,148.425,9
20151001|2015-04-13 14:30,13,148.425,148.475,148.425,148.475,7
20151001|2015-04-13 15:00,13,148.5,148.6,148.5,148.6,12
20151001|2015-04-13 15:30,13,148.55,148.55,148.425,148.5,14
20151001|2015-04-14 08:00,14,148.5,148.825,148.275,148.75,144
20151001|2015-04-14 08:30,14,148.825,149,148.75,148.9,41
20151001|2015-04-14 09:00,14,148.975,150.05,148.975,149.75,469
20151001|2015-04-14 09:30,14,149.725,150,149.5,149.65,164
20151001|2015-04-14 10:00,14,149.725,149.95,149.575,149.85,113
20151001|2015-04-14 10:30,14,149.85,150,149.7,150,252
20151001|2015-04-14 11:00,14,150,150,149.775,149.925,100
20151001|2015-04-14 11:30,14,150,150,149.9,149.975,94
20151001|2015-04-14 12:00,14,149.975,149.975,149.5,149.65,88
20151001|2015-04-14 12:30,14,149.525,149.75,149.425,149.45,542
20151001|2015-04-14 13:00,14,149.45,149.525,149.425,149.45,74
20151001|2015-04-14 13:30,14,149.5,149.525,149.5,149.525,12
20151001|2015-04-14 14:00,14,149.55,149.55,149.55,149.55,1
20151001|2015-04-14 14:30,14,149.725,149.725,149.725,149.725,3
20151001|2015-04-14 15:00,14,149.7,149.7,149.6,149.625,7
20151001|2015-04-14 15:30,14,149.65,149.75,149.6,149.675,14
20151001|2015-04-15 08:00,15,149.675,150.525,149.675,150.05,187
20151001|2015-04-15 08:30,15,150.05,150.2,150,150.2,55
20151001|2015-04-15 09:00,15,150.2,150.65,150.175,150.525,433
20151001|2015-04-15 09:30,15,150.525,150.6,150.45,150.45,118
20151001|2015-04-15 10:00,15,150.4,150.6,150.3,150.325,139
20151001|2015-04-15 10:30,15,150.35,150.375,150.075,150.15,215
20151001|2015-04-15 11:00,15,150.2,150.225,150.15,150.225,197
20151001|2015-04-15 11:30,15,150.225,150.225,150,150.15,135
20151001|2015-04-15 12:00,15,150.225,150.225,150.075,150.175,135
20151001|2015-04-15 12:30,15,150.225,150.425,150.025,150.425,358
20151001|2015-04-15 13:00,15,150.325,150.375,150.275,150.375,46
20151001|2015-04-15 13:30,15,150.3,150.5,150.275,150.45,41
20151001|2015-04-15 14:00,15,150.425,150.425,150.325,150.325,7
20151001|2015-04-15 14:30,15,150.3,150.5,150.3,150.5,6
20151001|2015-04-15 15:00,15,150.5,150.5,150.375,150.45,30
20151001|2015-04-15 15:30,15,150.475,150.5,150.475,150.5,7
20151001|2015-04-16 08:00,16,150.625,150.65,150,150.075,165
20151001|2015-04-16 08:30,16,150.025,150.35,149.925,150.3,128
20151001|2015-04-16 09:00,16,150.2,150.725,150.175,150.725,177
20151001|2015-04-16 09:30,16,150.625,151,150.6,150.725,397
20151001|2015-04-16 10:00,16,150.725,150.95,150.7,150.925,223
20151001|2015-04-16 10:30,16,150.9,151.075,150.6,150.75,715
20151001|2015-04-16 11:00,16,150.725,151.15,150.425,151.125,564
20151001|2015-04-16 11:30,16,151.1,151.175,150.875,150.975,113
20151001|2015-04-16 12:00,16,151,151.275,150.9,151.2,173
20151001|2015-04-16 12:30,16,151.225,151.4,150.85,151.225,399
20151001|2015-04-16 13:00,16,151.15,151.3,151.125,151.25,101
20151001|2015-04-16 13:30,16,151.3,151.3,151.125,151.15,19
20151001|2015-04-16 14:00,16,151.175,151.175,151.125,151.125,5
20151001|2015-04-16 14:30,16,151.175,151.225,151.175,151.2,5
20151001|2015-04-16 15:00,16,151.2,151.2,151.175,151.175,7
20151001|2015-04-16 15:30,16,151.175,151.275,151.15,151.225,11
20151001|2015-04-17 08:00,17,151.1,151.35,150.975,151.35,132
20151001|2015-04-17 08:30,17,151.175,151.35,151.175,151.3,37
20151001|2015-04-17 09:00,17,151.275,151.425,150.9,151.2,215
20151001|2015-04-17 09:30,17,151.35,151.5,151.125,151.225,113
20151001|2015-04-17 10:00,17,151.275,151.45,151.25,151.375,95
20151001|2015-04-17 10:30,17,151.425,151.425,150.75,150.8,201
20151001|2015-04-17 11:00,17,150.75,150.85,149.575,149.875,463
20151001|2015-04-17 11:30,17,149.95,149.95,148.775,148.95,424
20151001|2015-04-17 12:00,17,148.9,148.975,148.05,148.95,638
20151001|2015-04-17 12:30,17,148.95,148.95,148.175,148.225,695
20151001|2015-04-17 13:00,17,148.25,148.3,147.975,148.1,454
20151001|2015-04-17 13:30,17,148.1,148.3,148.075,148.3,106
20151001|2015-04-20 09:00,20,147.9,148,146.975,147.05,1181
20151001|2015-04-20 09:30,20,147,147.15,146.7,147,531
20151001|2015-04-20 10:00,20,146.9,146.95,146.4,146.625,256
20151001|2015-04-20 10:30,20,146.675,147,146.45,146.85,152
20151001|2015-04-20 11:00,20,146.8,146.8,146.325,146.525,266
20151001|2015-04-20 11:30,20,146.475,146.5,146.05,146.125,227
20151001|2015-04-20 12:00,20,146.05,146.275,146,146.175,232
20151001|2015-04-20 12:30,20,146.2,146.725,146.1,146.4,630
20151001|2015-04-20 13:00,20,146.4,146.475,146.225,146.475,164
20151001|2015-04-20 13:30,20,146.425,146.45,146.325,146.35,25
20151001|2015-04-20 14:00,20,146.3,146.35,146.3,146.35,17
20151001|2015-04-20 14:30,20,146.35,146.35,146.175,146.175,12
20151001|2015-04-20 15:00,20,146.125,146.225,146.1,146.2,31
20151001|2015-04-20 15:30,20,146.175,146.25,146.15,146.15,11
20151001|2015-04-21 08:00,21,146.3,147.05,146.2,147.05,363
20151001|2015-04-21 08:30,21,146.975,147,146.65,146.75,158
20151001|2015-04-21 09:00,21,146.725,146.875,146.5,146.525,249
20151001|2015-04-21 09:30,21,146.55,147,146.5,146.65,479
20151001|2015-04-21 10:00,21,146.625,146.75,146.375,146.525,216
20151001|2015-04-21 10:30,21,146.55,147.5,146.525,147.25,288
20151001|2015-04-21 11:00,21,147.25,147.6,147.075,147.075,259
20151001|2015-04-21 11:30,21,147.175,147.35,147.075,147.35,130
20151001|2015-04-21 12:00,21,147.35,147.5,147.175,147.35,172
20151001|2015-04-21 12:30,21,147.375,147.6,147.275,147.525,370
20151001|2015-04-21 13:00,21,147.55,147.625,147.475,147.575,56
20151001|2015-04-21 13:30,21,147.55,147.55,147.425,147.475,21
20151001|2015-04-21 14:00,21,147.475,147.55,147.475,147.475,11
20151001|2015-04-21 14:30,21,147.5,147.5,147.475,147.5,7
20151001|2015-04-21 15:00,21,147.5,147.575,147.475,147.475,32
20151001|2015-04-22 08:00,22,147.55,147.7,147.025,147.15,257
20151001|2015-04-22 08:30,22,147.175,147.375,147.05,147.075,67
20151001|2015-04-22 09:00,22,147.025,147.2,146.3,146.775,480
20151001|2015-04-22 09:30,22,146.7,147.425,146.7,147.275,379
20151001|2015-04-22 10:00,22,147.25,147.4,146.925,146.95,235
20151001|2015-04-22 10:30,22,146.925,147.075,146.825,146.925,83
20151001|2015-04-22 11:00,22,146.825,146.975,146.75,146.85,79
20151001|2015-04-22 11:30,22,146.875,146.95,146.7,146.7,86
20151001|2015-04-22 12:00,22,146.7,146.7,146.3,146.6,203
20151001|2015-04-22 12:30,22,146.6,146.925,146.6,146.725,519
20151001|2015-04-22 13:00,22,146.775,146.925,146.725,146.925,97
20151001|2015-04-22 13:30,22,146.975,147.2,146.975,147.2,74
20151001|2015-04-22 14:00,22,147.175,147.2,147.075,147.2,17
20151001|2015-04-22 14:30,22,147.225,147.375,147.225,147.375,31
20151001|2015-04-22 15:00,22,147.2,147.25,147.2,147.2,3
20151001|2015-04-22 15:30,22,147.275,147.275,147.075,147.15,30
20151001|2015-04-23 08:00,23,147.15,147.55,146.775,146.925,522
20151001|2015-04-23 08:30,23,146.975,147.275,146.875,147.2,110
20151001|2015-04-23 09:00,23,147.225,148.4,147.225,148.3,358
20151001|2015-04-23 09:30,23,148.375,148.5,147.8,148.175,315
20151001|2015-04-23 10:00,23,148.175,149.3,148.175,149.125,267
20151001|2015-04-23 10:30,23,149.175,149.4,148.725,148.775,463
20151001|2015-04-23 11:00,23,148.825,148.9,148.525,148.75,329
20151001|2015-04-23 11:30,23,148.75,149.1,148.75,149,201
20151001|2015-04-23 12:00,23,149,149.125,148.85,149.125,179
20151001|2015-04-23 12:30,23,149.125,149.8,149.075,149.55,593
20151001|2015-04-23 13:00,23,149.55,149.55,149.075,149.5,175
20151001|2015-04-23 13:30,23,149.475,149.575,149.4,149.55,39
20151001|2015-04-23 14:00,23,149.45,149.475,149.45,149.475,8
20151001|2015-04-23 14:30,23,149.45,149.6,149.45,149.6,14
20151001|2015-04-23 15:00,23,149.6,149.6,149.5,149.5,14
20151001|2015-04-23 15:30,23,149.625,149.625,149.6,149.6,7
20151001|2015-04-24 08:00,24,149.65,149.65,149.25,149.35,145
20151001|2015-04-24 08:30,24,149.325,149.5,149.175,149.2,190
20151001|2015-04-24 09:00,24,149.175,149.35,148.875,149.275,393
20151001|2015-04-24 09:30,24,149.3,150.325,149.175,150.3,435
20151001|2015-04-24 10:00,24,150.35,151.1,150.3,150.7,518
20151001|2015-04-24 10:30,24,150.75,151.025,150.35,150.5,734
20151001|2015-04-24 11:00,24,150.55,151.075,150.525,150.9,439
20151001|2015-04-24 11:30,24,150.925,151.35,150.925,151.075,638
20151001|2015-04-24 12:00,24,151.075,151.15,150.825,151.15,236
20151001|2015-04-24 12:30,24,151.15,151.3,151,151.025,616
20151001|2015-04-24 13:00,24,150.975,151.2,150.975,151.175,186
20151001|2015-04-24 13:30,24,151.175,151.175,150.875,150.875,92
20151001|2015-04-27 09:00,27,149.225,150.625,149.075,149.975,684
20151001|2015-04-27 09:30,27,149.975,150.2,149.85,150.175,208
20151001|2015-04-27 10:00,27,150.225,150.425,150.1,150.325,116
20151001|2015-04-27 10:30,27,150.275,150.375,149.825,149.825,182
20151001|2015-04-27 11:00,27,149.825,150.1,149.775,150,142
20151001|2015-04-27 11:30,27,150.075,150.3,149.85,150.025,90
20151001|2015-04-27 12:00,27,150.05,150.425,149.95,150.2,106
20151001|2015-04-27 12:30,27,150.225,150.3,149.875,149.9,280
20151001|2015-04-27 13:00,27,149.925,150.125,149.9,150.125,48
20151001|2015-04-27 13:30,27,150.075,150.075,149.825,149.825,17
20151001|2015-04-27 14:00,27,149.9,150,149.9,149.975,22
20151001|2015-04-27 14:30,27,149.975,150.05,149.975,150.05,27
20151001|2015-04-27 15:00,27,150.125,150.15,150.125,150.15,2
20151001|2015-04-27 15:30,27,150.125,150.125,150.05,150.125,9
20151001|2015-04-28 08:00,28,150.075,150.825,149.975,150.7,158
20151001|2015-04-28 08:30,28,150.65,150.85,150.55,150.85,192
20151001|2015-04-28 09:00,28,150.825,150.9,150.1,150.6,447
20151001|2015-04-28 09:30,28,150.6,150.775,150.475,150.6,361
20151001|2015-04-28 10:00,28,150.5,150.55,150.325,150.525,95
20151001|2015-04-28 10:30,28,150.525,150.7,150.275,150.45,140
20151001|2015-04-28 11:00,28,150.475,150.775,150.45,150.725,99
20151001|2015-04-28 11:30,28,150.7,150.775,150.45,150.525,265
20151001|2015-04-28 12:00,28,150.525,150.675,150.275,150.6,128
20151001|2015-04-28 12:30,28,150.625,150.625,150.35,150.525,413
20151001|2015-04-28 13:00,28,150.5,150.6,150.4,150.575,103
20151001|2015-04-28 13:30,28,150.575,150.6,150.575,150.575,5
20151001|2015-04-28 14:00,28,150.575,150.625,150.575,150.625,5
20151001|2015-04-28 14:30,28,150.6,150.725,150.6,150.675,14
20151001|2015-04-28 15:00,28,150.675,150.725,150.675,150.725,10
20151001|2015-04-28 15:30,28,150.675,150.8,150.65,150.65,31
20151001|2015-04-29 08:00,29,150.8,150.85,150.425,150.55,256
20151001|2015-04-29 08:30,29,150.5,150.55,150.05,150.2,135
20151001|2015-04-29 09:00,29,150.2,150.225,149.9,150.15,138
20151001|2015-04-29 09:30,29,150.15,150.275,150,150.275,75
20151001|2015-04-29 10:00,29,150.15,150.6,150.15,150.5,105
20151001|2015-04-29 10:30,29,150.6,150.95,150.45,150.65,161
20151001|2015-04-29 11:00,29,150.7,150.775,150.3,150.325,182
20151001|2015-04-29 11:30,29,150.3,150.3,150.125,150.3,111
20151001|2015-04-29 12:00,29,150.3,150.6,150.275,150.6,68
20151001|2015-04-29 12:30,29,150.55,150.825,150.525,150.575,385
20151001|2015-04-29 13:00,29,150.575,150.7,150.425,150.55,143
20151001|2015-04-29 13:30,29,150.575,150.6,150.45,150.45,13
20151001|2015-04-29 14:00,29,150.6,150.6,150.6,150.6,1
20151001|2015-04-29 15:00,29,150.625,150.75,150.625,150.725,52
20151001|2015-04-29 15:30,29,150.7,150.8,150.7,150.7,11
20151001|2015-04-30 08:00,30,150.7,150.8,150.475,150.675,197
20151001|2015-04-30 08:30,30,150.675,150.925,150.55,150.825,114
20151001|2015-04-30 09:00,30,150.9,150.95,150.05,150.05,351
20151001|2015-04-30 09:30,30,150.125,150.5,149.675,149.85,468
20151001|2015-04-30 10:00,30,149.925,150.1,149.65,149.825,318
20151001|2015-04-30 10:30,30,149.875,149.925,149.575,149.6,127
20151001|2015-04-30 11:00,30,149.575,149.75,148.1,148.175,484
20151001|2015-04-30 11:30,30,148.25,149.025,148.225,148.875,352
20151001|2015-04-30 12:00,30,148.9,149.225,148.825,149.125,397
20151001|2015-04-30 12:30,30,149.15,149.85,149.15,149.55,764
20151001|2015-04-30 13:00,30,149.575,149.75,149.4,149.45,106
20151001|2015-04-30 13:30,30,149.4,149.5,149.3,149.5,53
20151001|2015-04-30 14:00,30,149.525,149.675,149.45,149.625,19
20151001|2015-04-30 14:30,30,149.675,149.7,149.675,149.7,10
20151001|2015-04-30 15:00,30,149.65,149.7,149.65,149.675,8
20151001|2015-04-30 15:30,30,149.65,149.725,149.575,149.725,7
20151001|2015-05-01 08:00,1,149.475,150.575,149.3,150.3,198
20151001|2015-05-01 08:30,1,150.25,150.3,150.125,150.2,233
20151001|2015-05-01 09:00,1,150.25,150.275,149.975,150.025,368
20151001|2015-05-01 09:30,1,150.025,150.025,149.75,149.975,163
20151001|2015-05-01 10:00,1,149.95,149.95,149.575,149.625,208
20151001|2015-05-01 10:30,1,149.55,149.825,149.275,149.55,220
20151001|2015-05-01 11:00,1,149.575,149.575,148.7,148.725,369
20151001|2015-05-01 11:30,1,148.65,149.45,148.625,149.4,182
20151001|2015-05-01 12:00,1,149.425,149.875,149.4,149.825,153
20151001|2015-05-01 12:30,1,149.825,149.9,149.45,149.675,637
20151001|2015-05-01 13:00,1,149.625,149.675,149.5,149.5,132
20151001|2015-05-01 13:30,1,149.45,149.825,149.45,149.7,30
20151001|2015-05-04 09:00,4,149.775,150.5,149.7,150.425,279
20151001|2015-05-04 09:30,4,150.4,150.5,150.275,150.35,153
20151001|2015-05-04 10:00,4,150.325,150.6,150.3,150.375,281
20151001|2015-05-04 10:30,4,150.475,150.5,150.275,150.5,85
20151001|2015-05-04 11:00,4,150.5,150.75,150.475,150.5,343
20151001|2015-05-04 11:30,4,150.575,150.65,150.5,150.625,44
20151001|2015-05-04 12:00,4,150.55,150.575,150.425,150.5,72
20151001|2015-05-04 12:30,4,150.575,150.8,150.375,150.775,592
20151001|2015-05-04 13:00,4,150.775,150.9,150.775,150.85,157
20151001|2015-05-04 13:30,4,150.85,150.9,150.8,150.875,98
20151001|2015-05-04 14:00,4,150.825,150.875,150.75,150.75,44
20151001|2015-05-04 14:30,4,150.8,150.95,150.8,150.95,15
20151001|2015-05-04 15:00,4,150.95,150.95,150.9,150.95,15
20151001|2015-05-04 15:30,4,150.975,151,150.85,150.875,12
20151001|2015-05-05 08:00,5,150.925,151,150.725,150.9,351
20151001|2015-05-05 08:30,5,150.975,151.15,150.9,150.975,435
20151001|2015-05-05 09:00,5,150.925,151.375,150.85,151.325,1018
20151001|2015-05-05 09:30,5,151.35,151.5,151.15,151.3,263
20151001|2015-05-05 10:00,5,151.3,151.475,150.8,150.8,284
20151001|2015-05-05 10:30,5,150.8,151,150.525,150.525,233
20151001|2015-05-05 11:00,5,150.475,150.65,149.975,150.275,187
20151001|2015-05-05 11:30,5,150.325,150.675,150.325,150.65,122
20151001|2015-05-05 12:00,5,150.725,151.15,150.575,151.15,333
20151001|2015-05-05 12:30,5,151.15,151.5,151.15,151.4,653
20151001|2015-05-05 13:00,5,151.4,151.425,151.35,151.35,155
20151001|2015-05-05 13:30,5,151.35,151.4,151.225,151.225,36
20151001|2015-05-05 14:00,5,151.3,151.4,151.275,151.4,11
20151001|2015-05-05 14:30,5,151.325,151.375,151.275,151.275,30
20151001|2015-05-05 15:00,5,151.225,151.225,151.125,151.125,31
20151001|2015-05-05 15:30,5,151.05,151.1,151.05,151.05,19
20151001|2015-05-06 08:00,6,151.2,151.25,150.55,150.775,123
20151001|2015-05-06 08:30,6,150.775,150.925,150.6,150.875,81
20151001|2015-05-06 09:00,6,150.875,151.1,150.425,151.075,371
20151001|2015-05-06 09:30,6,151.1,151.675,151,151.45,408
20151001|2015-05-06 10:00,6,151.425,151.425,150.65,150.775,173
20151001|2015-05-06 10:30,6,150.625,150.95,150.425,150.5,207
20151001|2015-05-06 11:00,6,150.5,150.75,150.475,150.575,181
20151001|2015-05-06 11:30,6,150.575,150.875,150.45,150.875,146
20151001|2015-05-06 12:00,6,150.85,150.875,150.6,150.625,117
20151001|2015-05-06 12:30,6,150.675,150.825,150.45,150.8,347
20151001|2015-05-06 13:00,6,150.825,150.9,150.525,150.725,169
20151001|2015-05-06 13:30,6,150.65,150.725,150.625,150.65,8
20151001|2015-05-06 14:00,6,150.625,150.675,150.625,150.625,4
20151001|2015-05-06 14:30,6,150.575,150.725,150.55,150.725,6
20151001|2015-05-06 15:30,6,150.725,150.725,150.55,150.65,10
20151001|2015-05-07 08:00,7,150.575,150.625,150.2,150.45,72
20151001|2015-05-07 08:30,7,150.45,150.7,150.45,150.65,71
20151001|2015-05-07 09:00,7,150.55,150.625,149.7,150.25,317
20151001|2015-05-07 09:30,7,150.25,150.4,150.175,150.4,89
20151001|2015-05-07 10:00,7,150.35,150.35,149.9,150.05,120
20151001|2015-05-07 10:30,7,150.025,150.3,150,150.275,84
20151001|2015-05-07 11:00,7,150.275,150.375,150.15,150.35,73
20151001|2015-05-07 11:30,7,150.35,150.625,150.325,150.35,186
20151001|2015-05-07 12:00,7,150.3,150.4,150.25,150.3,48
20151001|2015-05-07 12:30,7,150.35,150.4,150,150.15,573
20151001|2015-05-07 13:00,7,150.175,150.25,150.125,150.2,141
20151001|2015-05-07 13:30,7,150.275,150.5,150.275,150.5,18
20151001|2015-05-07 14:30,7,150.4,150.4,150.4,150.4,1
20151001|2015-05-07 15:00,7,150.5,150.7,150.475,150.7,17
20151001|2015-05-07 15:30,7,150.7,150.875,150.7,150.8,56
20151001|2015-05-08 08:00,8,150.65,151.1,150.475,150.75,303
20151001|2015-05-08 08:30,8,150.825,150.925,150.575,150.825,46
20151001|2015-05-08 09:00,8,150.85,151.25,150.775,151.125,586
20151001|2015-05-08 09:30,8,151.1,151.4,150.9,151.4,562
20151001|2015-05-08 10:00,8,151.4,151.45,151.225,151.325,486
20151001|2015-05-08 10:30,8,151.425,151.425,151.15,151.325,425
20151001|2015-05-08 11:00,8,151.325,151.45,151.25,151.275,215
20151001|2015-05-08 11:30,8,151.25,151.4,151.15,151.15,79
20151001|2015-05-08 12:00,8,151.125,151.4,151.075,151.35,94
20151001|2015-05-08 12:30,8,151.375,151.45,151.025,151.1,1337
20151001|2015-05-08 13:00,8,151.125,151.325,151.075,151.3,203
20151001|2015-05-08 13:30,8,151.25,151.35,151.225,151.3,41
20151001|2015-05-11 09:00,11,151.375,151.975,151.175,151.925,645
20151001|2015-05-11 09:30,11,151.925,152.2,151.825,151.975,386
20151001|2015-05-11 10:00,11,151.975,152.25,151.95,152.175,289
20151001|2015-05-11 10:30,11,152.2,152.25,151.575,151.625,206
20151001|2015-05-11 11:00,11,151.6,151.85,151.325,151.7,163
20151001|2015-05-11 11:30,11,151.725,151.725,151.325,151.6,122
20151001|2015-05-11 12:00,11,151.55,151.575,150.425,150.6,714
20151001|2015-05-11 12:30,11,150.575,150.85,149.75,150.05,1220
20151001|2015-05-11 13:00,11,150.05,150.225,149.975,150,191
20151001|2015-05-11 13:30,11,150,150.1,149.875,149.9,22
20151001|2015-05-11 14:00,11,149.9,150.075,149.9,150,45
20151001|2015-05-11 14:30,11,150.05,150.175,150.025,150.175,32
20151001|2015-05-11 15:00,11,150.175,150.25,150.15,150.2,53
20151001|2015-05-11 15:30,11,150.25,150.3,150.15,150.15,39
20151001|2015-05-12 08:00,12,149.975,150.225,149.75,149.975,375
20151001|2015-05-12 08:30,12,150.05,150.55,149.95,150.2,252
20151001|2015-05-12 09:00,12,150.175,150.575,150.1,150.325,179
20151001|2015-05-12 09:30,12,150.45,150.475,149.575,149.875,268
20151001|2015-05-12 10:00,12,149.925,150.1,149.225,149.375,321
20151001|2015-05-12 10:30,12,149.45,150.1,149.45,149.95,171
20151001|2015-05-12 11:00,12,150,150.3,149.975,150.175,149
20151001|2015-05-12 11:30,12,150.125,150.5,150.1,150.45,139
20151001|2015-05-12 12:00,12,150.5,150.975,150.475,150.875,388
20151001|2015-05-12 12:30,12,150.925,151.1,150.625,150.625,571
20151001|2015-05-12 13:00,12,150.7,150.75,150.25,150.525,148
20151001|2015-05-12 13:30,12,150.475,150.475,150.4,150.4,2
20151001|2015-05-12 14:00,12,150.45,150.575,150.375,150.575,20
20151001|2015-05-12 15:00,12,150.55,150.55,150.4,150.425,10
20151001|2015-05-13 08:00,13,150.65,150.875,150.525,150.575,78
20151001|2015-05-13 08:30,13,150.65,150.825,150.5,150.8,62
20151001|2015-05-13 09:00,13,150.65,150.675,150.35,150.65,490
20151001|2015-05-13 09:30,13,150.675,151.55,150.475,151.275,499
20151001|2015-05-13 10:00,13,151.3,151.675,151.3,151.325,328
20151001|2015-05-13 10:30,13,151.425,151.55,151.25,151.45,125
20151001|2015-05-13 11:00,13,151.525,151.725,151.45,151.725,155
20151001|2015-05-13 11:30,13,151.725,151.925,151.725,151.925,296
20151001|2015-05-13 12:00,13,151.875,152,151.8,151.95,296
20151001|2015-05-13 12:30,13,151.95,152.15,151.75,151.85,804
20151001|2015-05-13 13:00,13,151.875,151.9,151.675,151.8,122
20151001|2015-05-13 13:30,13,151.825,152.075,151.825,152.05,37
20151001|2015-05-13 14:00,13,152.05,152.075,152.05,152.075,3
20151001|2015-05-13 14:30,13,152.025,152.1,151.925,152.075,15
20151001|2015-05-13 15:00,13,152.125,152.275,152.125,152.25,32
20151001|2015-05-13 15:30,13,152.125,152.3,152.125,152.2,32
20151001|2015-05-14 08:00,14,152.4,152.5,152.3,152.45,302
20151001|2015-05-14 08:30,14,152.475,152.875,152.45,152.875,547
20151001|2015-05-14 09:00,14,152.875,153.125,152.775,153.125,752
20151001|2015-05-14 09:30,14,153.125,153.25,152.875,152.9,377
20151001|2015-05-14 10:00,14,153,153.175,152.85,153.175,268
20151001|2015-05-14 10:30,14,153.175,153.25,152.95,153.05,239
20151001|2015-05-14 11:00,14,153.075,153.25,152.975,153.05,214
20151001|2015-05-14 11:30,14,153.05,153.05,152.75,153,192
20151001|2015-05-14 12:00,14,152.975,153.175,152.925,153.1,253
20151001|2015-05-14 12:30,14,153.15,153.2,152.975,153.1,376
20151001|2015-05-14 13:00,14,153.1,153.45,153.1,153.4,298
20151001|2015-05-14 13:30,14,153.375,153.45,153.3,153.325,302
20151001|2015-05-14 14:00,14,153.4,153.725,153.4,153.6,270
20151001|2015-05-14 14:30,14,153.625,153.65,153.45,153.45,26
20151001|2015-05-14 15:00,14,153.45,153.625,153.45,153.575,14
20151001|2015-05-14 15:30,14,153.525,153.625,153.425,153.425,12
20151001|2015-05-15 08:00,15,153.35,153.375,152.775,152.8,306
20151001|2015-05-15 08:30,15,152.8,152.95,152.4,152.4,390
20151001|2015-05-15 09:00,15,152.425,153.25,152.425,152.9,459
20151001|2015-05-15 09:30,15,152.95,153.075,152.475,152.5,243
20151001|2015-05-15 10:00,15,152.5,152.5,151.025,151.55,601
20151001|2015-05-15 10:30,15,151.6,151.725,151.075,151.175,412
20151001|2015-05-15 11:00,15,151.15,151.7,151.15,151.625,147
20151001|2015-05-15 11:30,15,151.7,151.725,151.375,151.65,140
20151001|2015-05-15 12:00,15,151.6,151.65,151.5,151.525,194
20151001|2015-05-15 12:30,15,151.575,151.975,151.575,151.95,592
20151001|2015-05-15 13:00,15,151.95,152,151.825,151.875,170
20151001|2015-05-15 13:30,15,151.875,152,151.875,151.95,66
20151001|2015-05-18 09:00,18,151.4,151.6,150.6,150.875,682
20151001|2015-05-18 09:30,18,150.825,151.175,150.8,150.9,192
20151001|2015-05-18 10:00,18,150.875,151.225,150.65,151.225,446
20151001|2015-05-18 10:30,18,151.275,151.275,150.925,150.95,164
20151001|2015-05-18 11:00,18,150.925,151.175,150.85,151.1,153
20151001|2015-05-18 11:30,18,151.125,151.375,151.1,151.325,68
20151001|2015-05-18 12:00,18,151.325,151.4,151.2,151.375,164
20151001|2015-05-18 12:30,18,151.425,151.45,151.1,151.45,337
20151001|2015-05-18 13:00,18,151.45,151.525,151.375,151.45,56
20151001|2015-05-18 13:30,18,151.425,151.5,151.425,151.45,4
20151001|2015-05-18 14:00,18,151.525,151.525,151.45,151.45,3
20151001|2015-05-18 14:30,18,151.45,151.45,151.425,151.425,2
20151001|2015-05-18 15:30,18,151.475,151.525,151.475,151.475,7
20151001|2015-05-19 08:00,19,151.325,151.675,151.175,151.175,179
20151001|2015-05-19 08:30,19,151.15,151.2,150.775,151.15,145
20151001|2015-05-19 09:00,19,151.075,151.675,150.875,151.625,360
20151001|2015-05-19 09:30,19,151.575,151.825,151.3,151.575,276
20151001|2015-05-19 10:00,19,151.5,151.825,151.45,151.7,198
20151001|2015-05-19 10:30,19,151.75,152.225,151.75,151.95,334
20151001|2015-05-19 11:00,19,151.95,152.25,151.925,152.1,254
20151001|2015-05-19 11:30,19,152,152.15,151.95,151.975,87
20151001|2015-05-19 12:00,19,152.025,152.275,152,152.275,386
20151001|2015-05-19 12:30,19,152.25,152.3,151.95,151.975,441
20151001|2015-05-19 13:00,19,152,152.075,151.95,152.025,45
20151001|2015-05-19 13:30,19,151.95,151.95,151.875,151.875,6
20151001|2015-05-19 14:00,19,151.825,151.875,151.825,151.875,13
20151001|2015-05-19 14:30,19,151.8,151.8,151.8,151.8,1
20151001|2015-05-19 15:00,19,151.775,151.875,151.775,151.875,3
20151001|2015-05-19 15:30,19,151.775,151.775,151.775,151.775,1
20151001|2015-05-20 08:00,20,151.975,151.975,151.675,151.875,64
20151001|2015-05-20 08:30,20,151.7,151.875,151.6,151.775,46
20151001|2015-05-20 09:00,20,151.675,151.825,151.4,151.5,250
20151001|2015-05-20 09:30,20,151.5,151.575,151.05,151.275,552
20151001|2015-05-20 10:00,20,151.25,151.425,151.225,151.25,196
20151001|2015-05-20 10:30,20,151.25,151.425,151.125,151.275,146
20151001|2015-05-20 11:00,20,151.25,151.425,151.175,151.425,125
20151001|2015-05-20 11:30,20,151.45,151.75,151.225,151.6,185
20151001|2015-05-20 12:00,20,151.65,151.875,151.45,151.55,172
20151001|2015-05-20 12:30,20,151.525,151.675,151.325,151.325,343
20151001|2015-05-20 13:00,20,151.375,151.625,151.35,151.6,84
20151001|2015-05-20 13:30,20,151.6,151.75,151.6,151.75,17
20151001|2015-05-20 14:00,20,151.75,151.825,151.65,151.725,18
20151001|2015-05-20 14:30,20,151.8,152.075,151.8,151.975,43
20151001|2015-05-20 15:00,20,151.775,152.65,151.775,152.575,183
20151001|2015-05-20 15:30,20,152.4,152.475,152.125,152.225,48
20151001|2015-05-21 08:00,21,152.2,152.375,152,152.125,247
20151001|2015-05-21 08:30,21,152.15,152.175,151.85,151.9,127
20151001|2015-05-21 09:00,21,151.95,152,151.725,151.775,210
20151001|2015-05-21 09:30,21,151.775,152.05,151.775,151.975,152
20151001|2015-05-21 10:00,21,152,152.175,152,152.15,184
20151001|2015-05-21 10:30,21,152.175,152.25,152.075,152.25,150
20151001|2015-05-21 11:00,21,152.25,152.55,152.2,152.5,360
20151001|2015-05-21 11:30,21,152.475,152.925,152.425,152.925,353
20151001|2015-05-21 12:00,21,152.925,153.05,152.825,152.85,456
20151001|2015-05-21 12:30,21,152.875,152.9,152.4,152.45,811
20151001|2015-05-21 13:00,21,152.5,152.675,152.5,152.525,145
20151001|2015-05-21 13:30,21,152.5,152.525,152.425,152.425,73
20151001|2015-05-21 14:00,21,152.45,152.45,152.35,152.35,15
20151001|2015-05-21 14:30,21,152.4,152.4,152.35,152.4,8
20151001|2015-05-21 15:00,21,152.35,152.375,152.25,152.3,10
20151001|2015-05-21 15:30,21,152.275,152.3,152.25,152.25,8
20151001|2015-05-22 08:00,22,152.3,152.6,152,152.45,182
20151001|2015-05-22 08:30,22,152.425,152.5,152.2,152.35,212
20151001|2015-05-22 09:00,22,152.35,152.85,152.25,152.7,405
20151001|2015-05-22 09:30,22,152.65,152.775,152.275,152.325,189
20151001|2015-05-22 10:00,22,152.375,152.375,152.025,152.075,141
20151001|2015-05-22 10:30,22,152.075,152.25,151.9,152.075,310
20151001|2015-05-22 11:00,22,152.025,153.225,151.975,153.075,1252
20151001|2015-05-22 11:30,22,153.125,153.225,152.35,152.625,436
20151001|2015-05-22 12:00,22,152.625,152.9,152.55,152.775,102
20151001|2015-05-22 12:30,22,152.85,153.05,152.575,152.6,732
20151001|2015-05-22 13:00,22,152.625,152.8,152.625,152.75,109
20151001|2015-05-22 13:30,22,152.75,152.8,152.75,152.75,10
20151001|2015-05-26 09:00,26,152.675,153.175,152.675,153.175,328
20151001|2015-05-26 09:30,26,153.2,153.4,153.125,153.125,223
20151001|2015-05-26 10:00,26,153.1,153.15,152.825,152.975,208
20151001|2015-05-26 10:30,26,152.95,153,152.675,153,168
20151001|2015-05-26 11:00,26,152.975,153.025,152.8,152.85,58
20151001|2015-05-26 11:30,26,152.875,152.9,152.525,152.825,179
20151001|2015-05-26 12:00,26,152.85,152.875,152.5,152.5,218
20151001|2015-05-26 12:30,26,152.625,152.925,152.475,152.5,600
20151001|2015-05-26 13:00,26,152.475,152.675,152.45,152.55,66
20151001|2015-05-26 13:30,26,152.625,152.65,152.575,152.575,9
20151001|2015-05-26 14:00,26,152.55,152.55,152.525,152.525,5
20151001|2015-05-26 14:30,26,152.525,152.525,152.475,152.525,33
20151001|2015-05-26 15:00,26,152.6,152.7,152.6,152.7,10
20151001|2015-05-27 08:00,27,152.675,152.725,152.25,152.25,96
20151001|2015-05-27 08:30,27,152.25,152.35,152.075,152.275,127
20151001|2015-05-27 09:00,27,152.275,152.275,151.95,152.175,237
20151001|2015-05-27 09:30,27,152.2,153.1,152.2,152.85,443
20151001|2015-05-27 10:00,27,152.9,153.1,152.625,152.925,275
20151001|2015-05-27 10:30,27,152.9,153.075,152.8,153,141
20151001|2015-05-27 11:00,27,153.025,153.05,152.9,152.9,130
20151001|2015-05-27 11:30,27,152.925,153.175,152.925,153.1,187
20151001|2015-05-27 12:00,27,153.15,153.2,153,153.2,63
20151001|2015-05-27 12:30,27,153.15,153.4,153.125,153.2,546
20151001|2015-05-27 13:00,27,153.2,153.3,153.175,153.25,77
20151001|2015-05-27 13:30,27,153.25,153.25,153.125,153.2,32
20151001|2015-05-27 14:00,27,153.2,153.275,153.2,153.275,6
20151001|2015-05-27 14:30,27,153.325,153.475,153.275,153.425,31
20151001|2015-05-27 15:00,27,153.4,153.4,153.3,153.325,17
20151001|2015-05-27 15:30,27,153.35,153.35,153.325,153.325,3
20151001|2015-05-28 08:00,28,153.475,154.35,153.4,154.15,686
20151001|2015-05-28 08:30,28,154.1,154.6,154.075,154.5,510
20151001|2015-05-28 09:00,28,154.475,154.8,154.225,154.25,733
20151001|2015-05-28 09:30,28,154.325,154.575,154.15,154.525,374
20151001|2015-05-28 10:00,28,154.55,154.7,154.475,154.575,376
20151001|2015-05-28 10:30,28,154.575,154.675,154.5,154.625,162
20151001|2015-05-28 11:00,28,154.625,154.775,154.6,154.625,423
20151001|2015-05-28 11:30,28,154.55,154.575,154.125,154.225,389
20151001|2015-05-28 12:00,28,154.25,154.6,154.2,154.575,185
20151001|2015-05-28 12:30,28,154.6,154.8,154.4,154.475,500
20151001|2015-05-28 13:00,28,154.425,154.725,154.425,154.675,227
20151001|2015-05-28 13:30,28,154.575,154.65,154.55,154.55,22
20151001|2015-05-28 14:00,28,154.575,154.625,154.55,154.55,4
20151001|2015-05-28 14:30,28,154.675,154.725,154.675,154.7,10
20151001|2015-05-28 15:00,28,154.7,154.775,154.625,154.775,17
20151001|2015-05-28 15:30,28,154.85,154.85,154.675,154.8,27
20151001|2015-05-29 08:00,29,154.225,154.75,154.15,154.425,186
20151001|2015-05-29 08:30,29,154.45,154.75,154.3,154.525,279
20151001|2015-05-29 09:00,29,154.5,154.65,154.225,154.35,277
20151001|2015-05-29 09:30,29,154.35,154.6,154.2,154.6,227
20151001|2015-05-29 10:00,29,154.625,154.825,154.55,154.55,354
20151001|2015-05-29 10:30,29,154.55,154.7,154.4,154.4,196
20151001|2015-05-29 11:00,29,154.425,154.475,153.7,154.225,674
20151001|2015-05-29 11:30,29,154.175,154.175,152.925,153.25,379
20151001|2015-05-29 12:00,29,153.15,153.475,153.15,153.275,186
20151001|2015-05-29 12:30,29,153.25,153.35,152.875,152.975,926
20151001|2015-05-29 13:00,29,153,153.35,152.9,153.175,127
20151001|2015-05-29 13:30,29,153.175,153.25,153,153.1,29
20151001|2015-06-01 09:00,1,153.025,153.625,152.975,153.6,554
20151001|2015-06-01 09:30,1,153.475,153.8,153.3,153.675,183
20151001|2015-06-01 10:00,1,153.775,153.975,153.375,153.9,217
20151001|2015-06-01 10:30,1,153.85,153.85,153.675,153.775,98
20151001|2015-06-01 11:00,1,153.825,153.9,153.725,153.825,83
20151001|2015-06-01 11:30,1,153.8,153.85,153.75,153.8,64
20151001|2015-06-01 12:00,1,153.75,153.825,153.7,153.775,76
20151001|2015-06-01 12:30,1,153.775,154.025,153.725,153.9,694
20151001|2015-06-01 13:00,1,153.95,154.05,153.875,154.05,122
20151001|2015-06-01 13:30,1,154,154.075,154,154.05,31
20151001|2015-06-01 14:00,1,153.975,153.975,153.85,153.875,23
20151001|2015-06-01 14:30,1,153.875,153.875,153.875,153.875,1
20151001|2015-06-01 15:00,1,153.85,153.85,153.85,153.85,4
20151001|2015-06-01 15:30,1,153.85,153.85,153.85,153.85,1
20151001|2015-06-02 08:00,2,153.9,154.15,153.575,153.775,285
20151001|2015-06-02 08:30,2,153.825,153.825,153.625,153.725,216
20151001|2015-06-02 09:00,2,153.725,153.775,153.35,153.5,319
20151001|2015-06-02 09:30,2,153.5,153.825,153.45,153.675,239
20151001|2015-06-02 10:00,2,153.65,153.675,153.175,153.425,238
20151001|2015-06-02 10:30,2,153.4,153.625,153.125,153.15,206
20151001|2015-06-02 11:00,2,153.125,153.45,153.1,153.325,171
20151001|2015-06-02 11:30,2,153.375,153.475,153.225,153.475,128
20151001|2015-06-02 12:00,2,153.375,153.6,153.325,153.425,156
20151001|2015-06-02 12:30,2,153.425,153.775,153.375,153.7,470
20151001|2015-06-02 13:00,2,153.7,153.825,153.65,153.775,139
20151001|2015-06-02 13:30,2,153.825,153.85,153.8,153.8,51
20151001|2015-06-02 14:00,2,153.7,153.725,153.7,153.725,3
20151001|2015-06-02 15:00,2,153.675,153.675,153.525,153.575,35
20151001|2015-06-02 15:30,2,153.525,153.525,153.425,153.425,40
20151001|2015-06-03 08:00,3,153.2,153.425,152.925,152.95,275
20151001|2015-06-03 08:30,3,153.125,153.5,153.075,153.075,123
20151001|2015-06-03 09:00,3,153.175,153.25,152.85,152.925,356
20151001|2015-06-03 09:30,3,152.925,153.025,152.75,152.875,101
20151001|2015-06-03 10:00,3,152.95,153.175,152.825,153.1,143
20151001|2015-06-03 10:30,3,153.175,153.175,152.65,152.65,185
20151001|2015-06-03 11:00,3,152.7,152.75,152.475,152.475,193
20151001|2015-06-03 11:30,3,152.5,152.75,152.5,152.575,44
20151001|2015-06-03 12:00,3,152.575,152.825,152.55,152.575,83
20151001|2015-06-03 12:30,3,152.6,152.6,152.325,152.55,363
20151001|2015-06-03 13:00,3,152.525,152.7,152.525,152.65,64
20151001|2015-06-03 13:30,3,152.575,152.575,152.5,152.525,12
20151001|2015-06-03 14:00,3,152.525,152.525,152.5,152.5,8
20151001|2015-06-03 14:30,3,152.55,152.675,152.55,152.675,25
20151001|2015-06-03 15:00,3,152.675,152.725,152.65,152.65,13
20151001|2015-06-03 15:30,3,152.675,152.7,152.65,152.675,19
20151001|2015-06-04 08:00,4,152.5,152.525,152.25,152.45,184
20151001|2015-06-04 08:30,4,152.45,152.5,152.325,152.35,126
20151001|2015-06-04 09:00,4,152.375,152.675,152.125,152.55,368
20151001|2015-06-04 09:30,4,152.575,152.925,152.575,152.85,123
20151001|2015-06-04 10:00,4,152.8,152.825,152.575,152.575,66
20151001|2015-06-04 10:30,4,152.7,152.85,152.525,152.6,66
20151001|2015-06-04 11:00,4,152.625,153.3,152.625,153.175,206
20151001|2015-06-04 11:30,4,153.125,153.3,153.075,153.225,74
20151001|2015-06-04 12:00,4,153.225,153.325,153.125,153.2,90
20151001|2015-06-04 12:30,4,153.25,153.375,153,153.2,488
20151001|2015-06-04 13:00,4,153.2,153.3,153.125,153.25,114
20151001|2015-06-04 13:30,4,153.225,153.3,153.225,153.3,6
20151001|2015-06-04 14:00,4,153.3,153.35,153.3,153.325,15
20151001|2015-06-04 14:30,4,153.225,153.225,153.2,153.2,3
20151001|2015-06-04 15:00,4,153.125,153.125,153.075,153.125,21
20151001|2015-06-04 15:30,4,153.125,153.125,153,153.1,15
20151001|2015-06-05 08:00,5,153,153.225,152.825,153.125,180
20151001|2015-06-05 08:30,5,153.175,153.525,153.175,153.35,302
20151001|2015-06-05 09:00,5,153.35,153.725,153.35,153.65,250
20151001|2015-06-05 09:30,5,153.65,153.675,153.425,153.65,129
20151001|2015-06-05 10:00,5,153.7,153.775,153.475,153.475,135
20151001|2015-06-05 10:30,5,153.525,153.65,153.525,153.625,62
20151001|2015-06-05 11:00,5,153.625,153.675,152.6,152.775,407
20151001|2015-06-05 11:30,5,152.725,152.85,152.425,152.6,207
20151001|2015-06-05 12:00,5,152.6,152.65,152.05,152.15,351
20151001|2015-06-05 12:30,5,152.2,152.6,152.075,152.6,703
20151001|2015-06-05 13:00,5,152.625,152.875,152.575,152.8,157
20151001|2015-06-05 13:30,5,152.75,152.75,152.6,152.6,82
20151001|2015-06-08 09:00,8,152.35,152.475,152.075,152.175,407
20151001|2015-06-08 09:30,8,152.275,152.775,152.275,152.55,203
20151001|2015-06-08 10:00,8,152.5,152.85,152.5,152.8,118
20151001|2015-06-08 10:30,8,152.825,152.825,152.7,152.725,78
20151001|2015-06-08 11:00,8,152.725,152.775,152.575,152.675,75
20151001|2015-06-08 11:30,8,152.675,152.8,152.675,152.675,64
20151001|2015-06-08 12:00,8,152.675,153.275,152.675,153.125,351
20151001|2015-06-08 12:30,8,153.15,153.875,153.125,153.65,1227
20151001|2015-06-08 13:00,8,153.675,153.875,153.675,153.825,158
20151001|2015-06-08 13:30,8,153.85,153.95,153.825,153.85,53
20151001|2015-06-08 14:00,8,153.875,153.875,153.775,153.8,20
20151001|2015-06-08 14:30,8,153.8,153.8,153.675,153.7,32
20151001|2015-06-08 15:00,8,153.725,153.725,153.55,153.55,60
20151001|2015-06-08 15:30,8,153.55,153.6,153.5,153.6,45
20151001|2015-06-09 08:00,9,153.575,154.025,153.5,154.025,215
20151001|2015-06-09 08:30,9,154.05,154.075,153.575,153.625,276
20151001|2015-06-09 09:00,9,153.675,154.025,153.45,153.725,403
20151001|2015-06-09 09:30,9,153.625,153.875,153.5,153.6,157
20151001|2015-06-09 10:00,9,153.6,153.75,153.55,153.55,60
20151001|2015-06-09 10:30,9,153.525,153.825,153.15,153.7,330
20151001|2015-06-09 11:00,9,153.75,154.575,153.75,154.4,743
20151001|2015-06-09 11:30,9,154.425,154.875,154.35,154.775,503
20151001|2015-06-09 12:00,9,154.775,154.9,154.675,154.85,529
20151001|2015-06-09 12:30,9,154.8,154.95,154.725,154.775,1272
20151001|2015-06-09 13:00,9,154.8,154.95,154.775,154.925,280
20151001|2015-06-09 13:30,9,154.925,154.95,154.775,154.775,97
20151001|2015-06-09 14:00,9,154.8,154.85,154.625,154.65,58
20151001|2015-06-09 14:30,9,154.675,154.725,154.575,154.575,17
20151001|2015-06-09 15:00,9,154.625,154.7,154.6,154.7,10
20151001|2015-06-09 15:30,9,154.75,154.85,154.75,154.775,52
20151001|2015-06-10 08:00,10,154.85,155,154.8,154.975,778
20151001|2015-06-10 08:30,10,154.975,155.3,154.8,155.275,385
20151001|2015-06-10 09:00,10,155.25,155.725,155.225,155.725,959
20151001|2015-06-10 09:30,10,155.725,155.9,155.5,155.7,778
20151001|2015-06-10 10:00,10,155.725,155.825,155.625,155.725,378
20151001|2015-06-10 10:30,10,155.7,156.075,155.675,155.975,941
20151001|2015-06-10 11:00,10,155.975,156.15,155.775,156,408
20151001|2015-06-10 11:30,10,156.025,156.025,155.55,155.65,332
20151001|2015-06-10 12:00,10,155.65,155.775,155.55,155.65,194
20151001|2015-06-10 12:30,10,155.625,155.725,155.375,155.475,820
20151001|2015-06-10 13:00,10,155.5,155.65,155.475,155.575,299
20151001|2015-06-10 13:30,10,155.575,155.65,155.575,155.6,36
20151001|2015-06-10 14:00,10,155.575,155.675,155.575,155.675,12
20151001|2015-06-10 14:30,10,155.625,155.675,155.625,155.625,14
20151001|2015-06-10 15:00,10,155.6,155.625,155.55,155.575,15
20151001|2015-06-10 15:30,10,155.525,155.6,155.525,155.6,10
20151001|2015-06-11 08:00,11,155.375,155.675,155.225,155.4,140
20151001|2015-06-11 08:30,11,155.4,155.75,155.4,155.4,160
20151001|2015-06-11 09:00,11,155.4,156,155.175,155.95,556
20151001|2015-06-11 09:30,11,155.9,156.075,155.625,155.725,235
20151001|2015-06-11 10:00,11,155.7,155.75,154.95,154.975,401
20151001|2015-06-11 10:30,11,154.925,155.175,154.8,155.025,167
20151001|2015-06-11 11:00,11,155,155,154.65,154.825,209
20151001|2015-06-11 11:30,11,154.85,154.9,154.75,154.775,186
20151001|2015-06-11 12:00,11,154.8,155.1,154.75,154.975,170
20151001|2015-06-11 12:30,11,154.975,155.15,154.8,155.125,827
20151001|2015-06-11 13:00,11,155.125,155.35,155.125,155.175,171
20151001|2015-06-11 13:30,11,155.225,155.3,155.225,155.25,43
20151001|2015-06-11 14:00,11,155.225,155.25,155.075,155.1,46
20151001|2015-06-11 14:30,11,155.1,155.125,155.05,155.05,6
20151001|2015-06-11 15:00,11,155.1,155.125,155.075,155.125,10
20151001|2015-06-11 15:30,11,155.075,155.075,154.775,154.775,195
20151001|2015-06-12 08:00,12,154.55,154.775,154.125,154.125,515
20151001|2015-06-12 08:30,12,154.175,154.3,153.825,153.875,315
20151001|2015-06-12 09:00,12,153.875,153.9,152.825,153.3,886
20151001|2015-06-12 09:30,12,153.4,153.4,152.625,152.85,288
20151001|2015-06-12 10:00,12,152.85,152.85,152.375,152.425,329
20151001|2015-06-12 10:30,12,152.4,152.675,152.375,152.675,263
20151001|2015-06-12 11:00,12,152.725,153.025,152.65,152.875,287
20151001|2015-06-12 11:30,12,152.85,153.1,152.85,153,176
20151001|2015-06-12 12:00,12,153.025,153.15,152.95,152.975,190
20151001|2015-06-12 12:30,12,152.975,153.275,152.875,153.25,503
20151001|2015-06-12 13:00,12,153.225,153.375,153.2,153.375,213
20151001|2015-06-12 13:30,12,153.375,153.425,153.3,153.35,25
20151001|2015-06-15 09:00,15,153,153.275,152.8,152.925,448
20151001|2015-06-15 09:30,15,152.925,153.425,152.925,153.225,301
20151001|2015-06-15 10:00,15,153.25,153.25,152.85,152.875,225
20151001|2015-06-15 10:30,15,152.925,153.15,152.85,153.125,176
20151001|2015-06-15 11:00,15,153.125,153.225,152.85,153.025,228
20151001|2015-06-15 11:30,15,153.05,153.45,153.05,153.425,232
20151001|2015-06-15 12:00,15,153.4,153.425,153.275,153.325,233
20151001|2015-06-15 12:30,15,153.375,153.6,153.35,153.6,495
20151001|2015-06-15 13:00,15,153.6,153.625,153.45,153.625,145
20151001|2015-06-15 13:30,15,153.6,153.6,153.525,153.55,22
20151001|2015-06-15 14:00,15,153.6,153.625,153.525,153.525,4
20151001|2015-06-15 14:30,15,153.625,153.625,153.5,153.55,14
20151001|2015-06-15 15:00,15,153.55,153.6,153.5,153.575,56
20151001|2015-06-15 15:30,15,153.55,153.625,153.525,153.525,13
20151001|2015-06-16 08:00,16,153.6,153.775,153.5,153.625,250
20151001|2015-06-16 08:30,16,153.625,153.975,153.575,153.975,153
20151001|2015-06-16 09:00,16,153.975,154.225,153.725,153.75,485
20151001|2015-06-16 09:30,16,153.75,153.9,153.375,153.675,515
20151001|2015-06-16 10:00,16,153.6,153.65,153.15,153.175,238
20151001|2015-06-16 10:30,16,153.175,153.8,153.175,153.6,125
20151001|2015-06-16 11:00,16,153.6,154.1,153.6,154.025,267
20151001|2015-06-16 11:30,16,154,154,153.675,153.675,122
20151001|2015-06-16 12:00,16,153.65,153.65,153.225,153.425,414
20151001|2015-06-16 12:30,16,153.45,153.725,153.3,153.675,458
20151001|2015-06-16 13:00,16,153.675,153.75,153.65,153.65,72
20151001|2015-06-16 13:30,16,153.725,153.85,153.725,153.8,17
20151001|2015-06-16 14:00,16,153.85,153.85,153.75,153.75,7
20151001|2015-06-16 14:30,16,153.8,153.85,153.775,153.775,28
20151001|2015-06-16 15:00,16,153.75,153.75,153.575,153.575,52
20151001|2015-06-16 15:30,16,153.575,153.575,153.5,153.5,9
20151001|2015-06-17 08:00,17,153.275,153.45,152.6,152.65,244
20151001|2015-06-17 08:30,17,152.725,152.825,152.4,152.65,544
20151001|2015-06-17 09:00,17,152.65,153,152.6,152.825,363
20151001|2015-06-17 09:30,17,152.85,153.025,152.775,152.925,121
20151001|2015-06-17 10:00,17,152.95,152.95,152.775,152.775,56
20151001|2015-06-17 10:30,17,152.8,152.975,152.8,152.95,52
20151001|2015-06-17 11:00,17,152.9,152.95,152.8,152.925,135
20151001|2015-06-17 11:30,17,152.95,153.175,152.9,153,86
20151001|2015-06-17 12:00,17,152.975,153.125,152.95,153.075,38
20151001|2015-06-17 12:30,17,153.075,153.125,152.85,152.925,335
20151001|2015-06-17 13:00,17,152.925,153.1,152.925,153.075,78
20151001|2015-06-17 13:30,17,153.075,153.1,153,153.05,20
20151001|2015-06-17 14:00,17,153.05,153.05,153.05,153.05,2
20151001|2015-06-17 14:30,17,153.025,153.025,153,153,3
20151001|2015-06-17 15:00,17,153,153,152.875,152.95,29
20151001|2015-06-17 15:30,17,152.9,153.075,152.9,152.925,11
20151001|2015-06-18 08:00,18,153.05,153.05,152.15,152.475,294
20151001|2015-06-18 08:30,18,152.4,152.725,152.35,152.7,113
20151001|2015-06-18 09:00,18,152.675,152.675,151.95,152,488
20151001|2015-06-18 09:30,18,151.975,152.15,151.95,152.1,246
20151001|2015-06-18 10:00,18,152.1,152.35,151.775,152.35,613
20151001|2015-06-18 10:30,18,152.3,152.375,152.025,152.125,201
20151001|2015-06-18 11:00,18,152.2,152.225,151.925,152.075,98
20151001|2015-06-18 11:30,18,152.05,152.225,152.025,152.15,152
20151001|2015-06-18 12:00,18,152.125,152.2,151.85,151.9,215
20151001|2015-06-18 12:30,18,151.9,152,151.75,151.875,307
20151001|2015-06-18 13:00,18,151.9,152.1,151.875,152.1,113
20151001|2015-06-18 13:30,18,152.2,152.2,152.025,152.05,29
20151001|2015-06-18 14:00,18,152.075,152.15,152.075,152.15,16
20151001|2015-06-18 14:30,18,152.075,152.15,152.075,152.075,7
20151001|2015-06-18 15:00,18,152.075,152.15,152.025,152.025,32
20151001|2015-06-18 15:30,18,152.025,152.075,152,152.075,11
20151001|2015-06-19 08:00,19,151.95,152.125,151.85,152,205
20151001|2015-06-19 08:30,19,151.95,152,151.75,152,158
20151001|2015-06-19 09:00,19,152,152.225,151.875,152,457
20151001|2015-06-19 09:30,19,152.025,152.025,151.75,151.9,282
20151001|2015-06-19 10:00,19,151.875,152.125,151.875,152.125,250
20151001|2015-06-19 10:30,19,152.125,152.225,152,152,441
20151001|2015-06-19 11:00,19,152.05,152.5,152.025,152.35,372
20151001|2015-06-19 11:30,19,152.35,152.425,152.1,152.125,119
20151001|2015-06-19 12:00,19,152.1,152.45,152.1,152.4,194
20151001|2015-06-19 12:30,19,152.45,153.35,152.275,153.275,1038
20151001|2015-06-19 13:00,19,153.3,153.4,153.075,153.25,177
20151001|2015-06-19 13:30,19,153.275,153.6,153.275,153.5,81
20151001|2015-06-22 09:00,22,153.2,153.25,152.75,153,981
20151001|2015-06-22 09:30,22,152.975,153.275,152.975,153.1,257
20151001|2015-06-22 10:00,22,153.075,153.225,152.825,153.2,348
20151001|2015-06-22 10:30,22,153.225,154.175,153.225,153.85,693
20151001|2015-06-22 11:00,22,153.825,154.05,153.775,153.925,177
20151001|2015-06-22 11:30,22,153.875,154.05,153.75,153.9,147
20151001|2015-06-22 12:00,22,153.9,154.325,153.875,154.05,421
20151001|2015-06-22 12:30,22,154.125,154.65,153.925,154.65,787
20151001|2015-06-22 13:00,22,154.65,154.825,154.575,154.775,393
20151001|2015-06-22 13:30,22,154.8,154.95,154.775,154.95,67
20151001|2015-06-22 14:00,22,154.95,154.975,154.8,154.8,49
20151001|2015-06-22 14:30,22,154.825,154.825,154.575,154.6,39
20151001|2015-06-22 15:00,22,154.625,154.625,154.475,154.6,63
20151001|2015-06-22 15:30,22,154.65,154.925,154.65,154.875,30
20151001|2015-06-23 08:00,23,154.45,154.825,154.325,154.75,249
20151001|2015-06-23 08:30,23,154.75,154.9,154.475,154.575,104
20151001|2015-06-23 09:00,23,154.575,154.775,154.325,154.625,373
20151001|2015-06-23 09:30,23,154.6,154.6,154.125,154.2,144
20151001|2015-06-23 10:00,23,154.225,154.475,154.075,154.425,188
20151001|2015-06-23 10:30,23,154.425,154.425,154.15,154.175,92
20151001|2015-06-23 11:00,23,154.175,154.325,154.1,154.125,124
20151001|2015-06-23 11:30,23,154.1,154.15,153.95,153.975,265
20151001|2015-06-23 12:00,23,154,154.05,153.9,153.95,173
20151001|2015-06-23 12:30,23,153.975,154.425,153.9,154.375,386
20151001|2015-06-23 13:00,23,154.425,154.425,154.3,154.3,83
20151001|2015-06-23 13:30,23,154.375,154.425,154.3,154.35,38
20151001|2015-06-23 14:00,23,154.3,154.375,154.3,154.375,3
20151001|2015-06-23 14:30,23,154.45,154.45,154.4,154.4,5
20151001|2015-06-23 15:00,23,154.425,154.525,154.425,154.525,8
20151001|2015-06-23 15:30,23,154.55,154.675,154.45,154.6,77
20151001|2015-06-24 08:00,24,154.4,154.4,153.45,153.45,981
20151001|2015-06-24 08:30,24,153.525,153.825,153.525,153.65,79
20151001|2015-06-24 09:00,24,153.775,153.95,153.525,153.775,338
20151001|2015-06-24 09:30,24,153.75,153.775,153.2,153.375,345
20151001|2015-06-24 10:00,24,153.35,153.45,152.975,153.025,365
20151001|2015-06-24 10:30,24,153.025,153.275,152.925,152.975,169
20151001|2015-06-24 11:00,24,153,153.575,152.975,153.15,337
20151001|2015-06-24 11:30,24,153.15,153.275,153,153,122
20151001|2015-06-24 12:00,24,153,153,152.75,152.85,586
20151001|2015-06-24 12:30,24,152.875,153.125,152.775,152.85,662
20151001|2015-06-24 13:00,24,152.85,153,152.8,152.925,132
20151001|2015-06-24 13:30,24,152.9,152.925,152.825,152.85,15
20151001|2015-06-24 14:00,24,152.875,152.975,152.875,152.925,17
20151001|2015-06-24 14:30,24,152.9,152.9,152.9,152.9,4
20151001|2015-06-24 15:00,24,152.95,152.975,152.9,152.975,6
20151001|2015-06-24 15:30,24,152.975,152.975,152.925,152.925,18
20151001|2015-06-25 08:00,25,152.925,152.925,151.575,151.975,1562
20151001|2015-06-25 08:30,25,152.05,152.1,151.775,151.925,281
20151001|2015-06-25 09:00,25,151.95,152.025,150.525,150.65,2040
20151001|2015-06-25 09:30,25,150.675,151.225,150.65,151.125,775
20151001|2015-06-25 10:00,25,151.1,151.15,150.8,150.85,392
20151001|2015-06-25 10:30,25,150.8,151.15,150.8,151.075,306
20151001|2015-06-25 11:00,25,151.05,151.05,150.75,150.85,432
20151001|2015-06-25 11:30,25,150.85,150.85,150.575,150.625,345
20151001|2015-06-25 12:00,25,150.65,150.825,150.45,150.775,475
20151001|2015-06-25 12:30,25,150.8,151.2,150.8,151.05,673
20151001|2015-06-25 13:00,25,151.075,151.2,151.05,151.15,81
20151001|2015-06-25 13:30,25,151.15,151.175,150.975,151,26
20151001|2015-06-25 14:00,25,150.95,150.95,150.85,150.875,64
20151001|2015-06-25 14:30,25,150.875,150.925,150.875,150.875,3
20151001|2015-06-25 15:00,25,150.875,151.05,150.875,151,24
20151001|2015-06-25 15:30,25,151.075,151.175,150.9,151.025,30
20151001|2015-06-26 08:00,26,150.3,151.2,150.3,151.1,745
20151001|2015-06-26 08:30,26,151.075,151.35,150.975,151.25,178
20151001|2015-06-26 09:00,26,151.15,151.4,150.95,151.225,557
20151001|2015-06-26 09:30,26,151.2,151.75,151.1,151.3,639
20151001|2015-06-26 10:00,26,151.3,151.4,151,151.2,417
20151001|2015-06-26 10:30,26,151.15,151.25,150.8,150.975,343
20151001|2015-06-26 11:00,26,151,151.3,150.875,151.125,191
20151001|2015-06-26 11:30,26,151.15,151.15,150.725,150.925,131
20151001|2015-06-26 12:00,26,150.925,151.125,150.825,151.075,257
20151001|2015-06-26 12:30,26,151.075,151.15,150.875,150.95,458
20151001|2015-06-26 13:00,26,150.975,151.075,150.925,151.075,119
20151001|2015-06-26 13:30,26,151,151.025,150.975,151.025,19
20151001|2015-06-29 09:00,29,150.825,151.025,150.25,150.85,1048
20151001|2015-06-29 09:30,29,150.825,151.45,150.8,151.375,507
20151001|2015-06-29 10:00,29,151.375,152.05,151.375,152,677
20151001|2015-06-29 10:30,29,152.05,152.35,152.025,152.05,663
20151001|2015-06-29 11:00,29,152.075,152.275,152.05,152.125,227
20151001|2015-06-29 11:30,29,152.125,152.575,152.1,152.3,402
20151001|2015-06-29 12:00,29,152.3,152.725,152.175,152.25,557
20151001|2015-06-29 12:30,29,152.225,152.4,152.2,152.325,559
20151001|2015-06-29 13:00,29,152.3,152.35,152.25,152.325,66
20151001|2015-06-29 13:30,29,152.375,152.375,152.25,152.35,10
20151001|2015-06-29 14:00,29,152.375,152.425,152.35,152.35,8
20151001|2015-06-29 14:30,29,152.4,152.4,152.35,152.35,4
20151001|2015-06-29 15:30,29,152.25,152.25,152.25,152.25,3
20151001|2015-06-30 08:00,30,152.2,152.525,152,152.3,217
20151001|2015-06-30 08:30,30,152.35,152.875,152.3,152.75,628
20151001|2015-06-30 09:00,30,152.7,152.75,151.9,152.05,693
20151001|2015-06-30 09:30,30,152.05,152.075,151.475,151.575,431
20151001|2015-06-30 10:00,30,151.525,151.825,151.525,151.8,203
20151001|2015-06-30 10:30,30,151.7,151.75,151.45,151.575,215
20151001|2015-06-30 11:00,30,151.55,151.75,151.25,151.3,212
20151001|2015-06-30 11:30,30,151.2,151.2,150.45,150.85,415
20151001|2015-06-30 12:00,30,150.875,150.975,150.575,150.725,445
20151001|2015-06-30 12:30,30,150.75,150.75,150.35,150.675,1115
20151001|2015-06-30 13:00,30,150.725,151,150.725,150.8,186
20151001|2015-06-30 13:30,30,150.7,150.8,150.675,150.725,31
20151001|2015-06-30 14:00,30,150.7,150.725,150.625,150.725,37
20151001|2015-06-30 14:30,30,150.675,150.7,150.65,150.65,15
20151001|2015-06-30 15:00,30,150.675,150.8,150.675,150.725,7
20151001|2015-06-30 15:30,30,150.825,150.975,150.825,150.95,29
20151001|2015-07-01 08:00,1,151,151.45,150.7,151.3,352
20151001|2015-07-01 08:30,1,151.325,151.6,151.25,151.375,290
20151001|2015-07-01 09:00,1,151.325,151.425,151.05,151.175,691
20151001|2015-07-01 09:30,1,151.2,152.225,151.025,151.95,812
20151001|2015-07-01 10:00,1,152,153.125,151.875,152.95,1131
20151001|2015-07-01 10:30,1,152.925,153.7,152.9,153.7,1249
20151001|2015-07-01 11:00,1,153.7,153.7,153.35,153.7,473
20151001|2015-07-01 11:30,1,153.7,153.7,153.7,153.7,48
20151001|2015-07-01 12:00,1,153.7,153.7,153.7,153.7,14
20151001|2015-07-01 12:30,1,153.7,153.7,153.7,153.7,212
20151001|2015-07-01 13:00,1,153.7,153.7,153.7,153.7,38
20151001|2015-07-01 13:30,1,153.7,153.7,153.7,153.7,56
20151001|2015-07-01 14:00,1,153.7,153.7,153.675,153.7,212
20151001|2015-07-02 08:00,2,153.975,154.475,153.6,153.825,996
20151001|2015-07-02 08:30,2,153.825,154.15,153.8,153.925,228
20151001|2015-07-02 09:00,2,153.95,154.075,153.65,153.75,740
20151001|2015-07-02 09:30,2,153.8,154.075,153.425,154.075,661
20151001|2015-07-02 10:00,2,154.1,154.225,153.55,153.625,382
20151001|2015-07-02 10:30,2,153.625,154.175,153.625,154.025,271
20151001|2015-07-02 11:00,2,154,154.25,153.775,154.1,378
20151001|2015-07-02 11:30,2,154.125,154.125,153.825,154,1213
20151001|2015-07-02 12:00,2,153.975,154.1,153.875,154,191
20151001|2015-07-06 09:00,6,154.1,154.425,153.2,153.975,1320
20151001|2015-07-06 09:30,6,153.925,154,153.35,153.425,533
20151001|2015-07-06 10:00,6,153.4,153.55,153.275,153.425,381
20151001|2015-07-06 10:30,6,153.325,153.45,153.1,153.2,278
20151001|2015-07-06 11:00,6,153.2,153.475,153.125,153.2,170
20151001|2015-07-06 11:30,6,153.125,153.15,153.025,153.075,179
20151001|2015-07-06 12:00,6,153.075,153.225,153.025,153.175,71
20151001|2015-07-06 12:30,6,153.2,153.725,153.175,153.4,1351
20151001|2015-07-06 13:00,6,153.375,153.525,153.35,153.4,141
20151001|2015-07-06 13:30,6,153.4,153.45,153.35,153.35,29
20151001|2015-07-06 14:00,6,153.4,153.525,153.4,153.475,13
20151001|2015-07-06 15:00,6,153.425,153.45,153.425,153.45,6
20151001|2015-07-06 15:30,6,153.425,153.525,153.425,153.525,8
20151001|2015-07-07 08:00,7,153.55,154.125,153.2,153.55,570
20151001|2015-07-07 08:30,7,153.725,153.825,153.2,153.3,398
20151001|2015-07-07 09:00,7,153.325,153.8,153.275,153.425,576
20151001|2015-07-07 09:30,7,153.45,153.975,153.375,153.625,324
20151001|2015-07-07 10:00,7,153.7,153.7,152.875,152.9,349
20151001|2015-07-07 10:30,7,152.925,153.25,152.9,153.15,250
20151001|2015-07-07 11:00,7,153.125,153.125,152.875,153.125,421
20151001|2015-07-07 11:30,7,153.125,153.35,152.975,153.25,111
20151001|2015-07-07 12:00,7,153.325,153.975,153.225,153.825,349
20151001|2015-07-07 12:30,7,153.825,154.225,153.65,154.025,909
20151001|2015-07-07 13:00,7,154.025,154.125,153.95,154.025,93
20151001|2015-07-07 13:30,7,154.025,154.05,153.925,153.925,29
20151001|2015-07-07 14:00,7,153.9,153.975,153.9,153.975,18
20151001|2015-07-07 14:30,7,153.975,154.025,153.95,153.95,13
20151001|2015-07-07 15:00,7,153.9,154.1,153.75,154,62
20151001|2015-07-07 15:30,7,153.8,153.85,153.75,153.85,9
20151001|2015-07-08 08:00,8,153.925,154.05,153.525,153.775,323
20151001|2015-07-08 08:30,8,153.75,154.35,153.75,154.35,384
20151001|2015-07-08 09:00,8,154.375,154.4,153.575,153.8,830
20151001|2015-07-08 09:30,8,153.775,153.8,153.425,153.6,519
20151001|2015-07-08 10:00,8,153.6,154.025,153.375,153.5,655
20151001|2015-07-08 10:30,8,153.475,153.475,153.025,153.1,894
20151001|2015-07-08 11:00,8,153.1,153.375,152.725,152.85,659
20151001|2015-07-08 11:30,8,152.85,152.85,151.7,151.975,1369
20151001|2015-07-08 12:00,8,151.925,152.65,151.9,152.45,780
20151001|2015-07-08 12:30,8,152.4,152.575,152.05,152.525,1112
20151001|2015-07-08 13:00,8,152.55,152.625,152.3,152.325,199
20151001|2015-07-08 13:30,8,152.325,152.6,152.3,152.475,143
20151001|2015-07-08 14:00,8,152.425,152.575,152.425,152.45,32
20151001|2015-07-08 14:30,8,152.425,152.55,152.275,152.275,101
20151001|2015-07-08 15:00,8,152.3,152.35,152.25,152.25,51
20151001|2015-07-08 15:30,8,152.325,152.35,152.225,152.225,12
20151001|2015-07-09 08:00,9,152.425,152.725,152,152,614
20151001|2015-07-09 08:30,9,152,153.5,151.9,153.125,1002
20151001|2015-07-09 09:00,9,153.1,153.475,152.8,152.875,654
20151001|2015-07-09 09:30,9,152.925,153.2,152.825,153.125,259
20151001|2015-07-09 10:00,9,153.1,153.1,152.575,152.725,232
20151001|2015-07-09 10:30,9,152.675,152.675,152.2,152.25,213
20151001|2015-07-09 11:00,9,152.225,152.225,151.525,151.625,447
20151001|2015-07-09 11:30,9,151.65,152.075,151.3,152,626
20151001|2015-07-09 12:00,9,152.075,152.075,151.275,151.35,224
20151001|2015-07-09 12:30,9,151.35,151.925,151.275,151.875,1457
20151001|2015-07-09 13:00,9,151.875,152.075,151.8,152,242
20151001|2015-07-09 13:30,9,152,152.075,151.9,152.025,145
20151001|2015-07-09 14:00,9,151.975,152,151.775,151.775,26
20151001|2015-07-09 14:30,9,151.8,151.9,151.8,151.9,5
20151001|2015-07-09 15:00,9,151.925,151.925,151.725,151.75,32
20151001|2015-07-09 15:30,9,151.7,151.75,151.7,151.75,11
20151001|2015-07-10 08:00,10,151.9,151.975,151.225,151.325,615
20151001|2015-07-10 08:30,10,151.3,152.175,151.275,151.4,529
20151001|2015-07-10 09:00,10,151.475,151.8,151,151.35,785
20151001|2015-07-10 09:30,10,151.225,151.375,150.6,151,1831
20151001|2015-07-10 10:00,10,151.025,151.525,150.875,151.125,865
20151001|2015-07-10 10:30,10,151.175,151.225,150.75,150.85,378
20151001|2015-07-10 11:00,10,150.875,151.2,150.75,150.75,432
20151001|2015-07-10 11:30,10,150.75,150.8,150.45,150.525,1030
20151001|2015-07-10 12:00,10,150.525,150.675,150.4,150.45,668
20151001|2015-07-10 12:30,10,150.425,150.5,150.325,150.5,1375
20151001|2015-07-10 13:00,10,150.525,150.6,150.3,150.35,245
20151001|2015-07-10 13:30,10,150.375,150.4,150.3,150.325,154
20151001|2015-07-13 09:00,13,150.25,150.45,149.8,149.85,1772
20151001|2015-07-13 09:30,13,149.825,150.25,149.725,149.75,1307
20151001|2015-07-13 10:00,13,149.775,149.85,149.55,149.7,1296
20151001|2015-07-13 10:30,13,149.725,150.3,149.675,150.25,795
20151001|2015-07-13 11:00,13,150.225,150.5,149.975,150,531
20151001|2015-07-13 11:30,13,150.025,150.2,149.825,149.975,604
20151001|2015-07-13 12:00,13,149.925,149.95,149.45,149.45,624
20151001|2015-07-13 12:30,13,149.475,149.85,149.275,149.85,2110
20151001|2015-07-13 13:00,13,149.85,149.875,149.675,149.725,185
20151001|2015-07-13 13:30,13,149.675,149.775,149.625,149.7,17
20151001|2015-07-13 14:00,13,149.8,149.9,149.8,149.9,18
20151001|2015-07-13 14:30,13,149.9,150,149.9,149.925,17
20151001|2015-07-13 15:00,13,149.8,149.8,149.7,149.75,5
20151001|2015-07-13 15:30,13,149.675,149.725,149.65,149.65,8
20151001|2015-07-14 08:00,14,149.65,149.725,149.425,149.425,946
20151001|2015-07-14 08:30,14,149.475,149.7,149.375,149.425,899
20151001|2015-07-14 09:00,14,149.425,149.475,149.175,149.275,1001
20151001|2015-07-14 09:30,14,149.275,149.3,149.1,149.175,1003
20151001|2015-07-14 10:00,14,149.175,150.15,149.175,149.925,996
20151001|2015-07-14 10:30,14,149.95,150.325,149.825,150.25,693
20151001|2015-07-14 11:00,14,150.225,150.525,150.15,150.375,921
20151001|2015-07-14 11:30,14,150.35,150.9,150.225,150.85,899
20151001|2015-07-14 12:00,14,150.825,150.875,150.45,150.625,422
20151001|2015-07-14 12:30,14,150.625,150.65,150.2,150.2,1724
20151001|2015-07-14 13:00,14,150.175,150.325,150.175,150.275,154
20151001|2015-07-14 13:30,14,150.275,150.3,150.275,150.275,16
20151001|2015-07-14 14:00,14,150.25,150.275,150.2,150.2,7
20151001|2015-07-14 14:30,14,150.2,150.325,150.2,150.225,23
20151001|2015-07-14 15:00,14,150.25,150.25,150.175,150.175,36
20151001|2015-07-14 15:30,14,150.2,150.2,150.125,150.125,26
20151001|2015-07-15 08:00,15,150.325,150.425,149.825,149.875,932
20151001|2015-07-15 08:30,15,149.925,150.225,149.6,150.15,880
20151001|2015-07-15 09:00,15,150.075,150.475,149.75,149.875,930
20151001|2015-07-15 09:30,15,149.875,150.025,149.8,150.025,645
20151001|2015-07-15 10:00,15,149.975,150.525,149.9,150.525,877
20151001|2015-07-15 10:30,15,150.5,150.625,150.45,150.475,501
20151001|2015-07-15 11:00,15,150.475,150.85,150.425,150.7,662
20151001|2015-07-15 11:30,15,150.725,150.8,150.375,150.425,496
20151001|2015-07-15 12:00,15,150.45,150.45,149.975,150.175,599
20151001|2015-07-15 12:30,15,150.15,150.3,149.95,150.275,1198
20151001|2015-07-15 13:00,15,150.25,150.3,150.1,150.1,116
20151001|2015-07-15 13:30,15,150.1,150.225,150.05,150.225,46
20151001|2015-07-15 14:00,15,150.225,150.275,150.15,150.15,15
20151001|2015-07-15 14:30,15,150.15,150.25,150.125,150.225,51
20151001|2015-07-15 15:00,15,150.225,150.225,150.025,150.025,32
20151001|2015-07-15 15:30,15,150,150.075,149.975,150,28
20151001|2015-07-16 08:00,16,150,150.15,149.7,149.725,617
20151001|2015-07-16 08:30,16,149.775,149.9,149.6,149.85,337
20151001|2015-07-16 09:00,16,149.875,150.15,149.8,149.8,724
20151001|2015-07-16 09:30,16,149.8,149.875,149.425,149.45,600
20151001|2015-07-16 10:00,16,149.425,149.65,149.25,149.5,653
20151001|2015-07-16 10:30,16,149.45,149.7,149.325,149.375,318
20151001|2015-07-16 11:00,16,149.35,149.35,149.05,149.125,701
20151001|2015-07-16 11:30,16,149.15,149.275,149.05,149.25,627
20151001|2015-07-16 12:00,16,149.275,149.8,149.275,149.475,369
20151001|2015-07-16 12:30,16,149.45,149.725,149.275,149.45,769
20151001|2015-07-16 13:00,16,149.45,149.475,149.2,149.275,94
20151001|2015-07-16 13:30,16,149.275,149.375,149.275,149.3,20
20151001|2015-07-16 14:00,16,149.375,149.4,149.35,149.375,8
20151001|2015-07-16 14:30,16,149.325,149.325,149.275,149.275,12
20151001|2015-07-16 15:00,16,149.3,149.3,149.275,149.3,32
20151001|2015-07-16 15:30,16,149.3,149.375,149.225,149.25,86
20151001|2015-07-17 08:00,17,149.25,149.425,148.9,149.4,928
20151001|2015-07-17 08:30,17,149.4,149.425,148.775,149.075,612
20151001|2015-07-17 09:00,17,149,149.05,148.5,148.65,837
20151001|2015-07-17 09:30,17,148.65,148.875,148.325,148.775,1196
20151001|2015-07-17 10:00,17,148.725,148.95,148.525,148.825,538
20151001|2015-07-17 10:30,17,148.85,150.45,148.8,150.05,1739
20151001|2015-07-17 11:00,17,150.05,150.05,149.575,149.7,673
20151001|2015-07-17 11:30,17,149.675,149.7,149.1,149.25,499
20151001|2015-07-17 12:00,17,149.2,149.2,148.45,148.95,1353
20151001|2015-07-17 12:30,17,148.95,149.425,148.9,149.125,1836
20151001|2015-07-17 13:00,17,149.125,149.45,149.1,149.325,254
20151001|2015-07-17 13:30,17,149.375,149.5,149.3,149.35,38
20151001|2015-07-20 09:00,20,149.2,149.575,148.95,149.275,1241
20151001|2015-07-20 09:30,20,149.275,149.5,149.075,149.175,907
20151001|2015-07-20 10:00,20,149.175,149.35,149.025,149.15,666
20151001|2015-07-20 10:30,20,149.2,149.675,149.125,149.45,745
20151001|2015-07-20 11:00,20,149.4,149.475,149.15,149.225,532
20151001|2015-07-20 11:30,20,149.225,149.35,149.15,149.2,597
20151001|2015-07-20 12:00,20,149.2,149.375,149.1,149.15,356
20151001|2015-07-20 12:30,20,149.15,149.325,149,149.025,997
20151001|2015-07-20 13:00,20,149,149.05,148.95,149.05,99
20151001|2015-07-20 13:30,20,149,149.1,149,149.075,9
20151001|2015-07-20 14:00,20,149.075,149.125,148.975,148.975,5
20151001|2015-07-20 14:30,20,148.95,149,148.95,148.975,7
20151001|2015-07-20 15:00,20,148.95,149.05,148.9,148.975,35
20151001|2015-07-20 15:30,20,148.975,148.975,148.85,148.85,18
20151001|2015-07-21 08:00,21,149.125,149.125,148.575,148.925,499
20151001|2015-07-21 08:30,21,148.925,148.925,148.575,148.675,514
20151001|2015-07-21 09:00,21,148.7,148.7,147.95,147.95,1994
20151001|2015-07-21 09:30,21,147.95,148.1,147.9,148,956
20151001|2015-07-21 10:00,21,148,148,147.675,147.675,1103
20151001|2015-07-21 10:30,21,147.675,148.1,147.65,147.775,1030
20151001|2015-07-21 11:00,21,147.75,147.95,147.6,147.7,963
20151001|2015-07-21 11:30,21,147.725,147.85,147.65,147.65,774
20151001|2015-07-21 12:00,21,147.65,147.725,147.275,147.375,998
20151001|2015-07-21 12:30,21,147.375,147.525,147.125,147.275,2177
20151001|2015-07-21 13:00,21,147.3,147.45,147.25,147.425,284
20151001|2015-07-21 13:30,21,147.425,147.475,147.4,147.45,51
20151001|2015-07-21 14:00,21,147.375,147.425,147.375,147.4,26
20151001|2015-07-21 14:30,21,147.4,147.4,147.275,147.275,28
20151001|2015-07-21 15:00,21,147.275,147.275,147.1,147.225,107
20151001|2015-07-21 15:30,21,147.225,147.225,147.125,147.15,49
20151001|2015-07-22 08:00,22,147.25,147.425,147.025,147.4,789
20151001|2015-07-22 08:30,22,147.425,147.825,147.325,147.575,653
20151001|2015-07-22 09:00,22,147.6,148.025,147.075,147.15,2056
20151001|2015-07-22 09:30,22,147.15,148.275,147.025,148.15,2103
20151001|2015-07-22 10:00,22,148.175,148.2,147.475,147.5,1049
20151001|2015-07-22 10:30,22,147.525,147.55,147.225,147.3,593
20151001|2015-07-22 11:00,22,147.275,147.525,147.075,147.1,973
20151001|2015-07-22 11:30,22,147.1,147.175,146.625,146.675,1232
20151001|2015-07-22 12:00,22,146.7,146.775,146.375,146.475,1209
20151001|2015-07-22 12:30,22,146.475,146.6,146.175,146.4,2359
20151001|2015-07-22 13:00,22,146.45,146.525,146.25,146.375,203
20151001|2015-07-22 13:30,22,146.325,146.375,146.25,146.3,59
20151001|2015-07-22 14:00,22,146.25,146.325,146.05,146.075,425
20151001|2015-07-22 14:30,22,146.075,146.1,146.05,146.075,74
20151001|2015-07-22 15:00,22,146.05,146.075,146.025,146.025,36
20151001|2015-07-22 15:30,22,146.05,146.125,146.05,146.05,18
20151001|2015-07-23 08:00,23,146.275,146.8,146.075,146.575,869
20151001|2015-07-23 08:30,23,146.575,146.575,146.375,146.4,479
20151001|2015-07-23 09:00,23,146.4,146.65,146.175,146.2,1669
20151001|2015-07-23 09:30,23,146.175,146.625,145.95,146.3,1919
20151001|2015-07-23 10:00,23,146.3,146.375,145.9,145.95,1283
20151001|2015-07-23 10:30,23,145.95,146.15,145.675,145.675,1754
20151001|2015-07-23 11:00,23,145.675,146.075,145.55,145.825,1634
20151001|2015-07-23 11:30,23,145.825,145.925,145.6,145.6,1561
20151001|2015-07-23 12:00,23,145.6,145.6,144.65,144.65,3131
20151001|2015-07-23 12:30,23,144.65,145.15,144.6,144.675,2403
20151001|2015-07-23 13:00,23,144.675,144.975,144.625,144.975,414
20151001|2015-07-23 13:30,23,144.95,144.975,144.7,144.775,74
20151001|2015-07-23 14:00,23,144.725,144.775,144.6,144.6,104
20151001|2015-07-23 14:30,23,144.725,144.775,144.65,144.675,82
20151001|2015-07-23 15:00,23,144.675,144.7,144.575,144.625,111
20151001|2015-07-23 15:30,23,144.6,144.675,144.55,144.55,71
20151001|2015-07-24 08:00,24,144.575,144.9,144.4,144.9,1073
20151001|2015-07-24 08:30,24,144.9,145.35,144.85,145.025,1135
20151001|2015-07-24 09:00,24,145.025,145.15,143.95,143.975,3183
20151001|2015-07-24 09:30,24,143.975,144.1,143.475,143.975,3505
20151001|2015-07-24 10:00,24,144,144.75,143.95,144.725,2035
20151001|2015-07-24 10:30,24,144.725,144.775,144.025,144.7,2587
20151001|2015-07-24 11:00,24,144.675,144.775,144.45,144.475,1212
20151001|2015-07-24 11:30,24,144.45,144.45,144.2,144.2,993
20151001|2015-07-24 12:00,24,144.2,144.4,144.125,144.125,1006
20151001|2015-07-24 12:30,24,144.125,144.25,144,144,2078
20151001|2015-07-24 13:00,24,144.05,144.125,144,144.05,248
20151001|2015-07-24 13:30,24,144.05,144.2,144,144.05,102
20151001|2015-07-27 09:00,27,144,144.7,143.3,144.05,3881
20151001|2015-07-27 09:30,27,144.075,144.425,143.85,144.15,2267
20151001|2015-07-27 10:00,27,144.15,144.45,144.025,144.275,1079
20151001|2015-07-27 10:30,27,144.3,144.475,144.175,144.3,986
20151001|2015-07-27 11:00,27,144.3,144.65,144.2,144.2,1133
20151001|2015-07-27 11:30,27,144.225,144.4,143.8,144.075,1675
20151001|2015-07-27 12:00,27,144.075,144.25,144.075,144.1,879
20151001|2015-07-27 12:30,27,144.125,144.375,143.875,143.9,2228
20151001|2015-07-27 13:00,27,143.9,144.225,143.9,144.025,342
20151001|2015-07-27 13:30,27,144.025,144.1,144.025,144.075,57
20151001|2015-07-27 14:00,27,144.075,144.125,144.05,144.125,21
20151001|2015-07-27 14:30,27,144.175,144.2,144.05,144.125,29
20151001|2015-07-27 15:00,27,144.1,144.175,144,144.175,49
20151001|2015-07-27 15:30,27,144.175,144.2,144.125,144.15,23
20151001|2015-07-28 08:00,28,144.5,145.575,144.35,145.3,2283
20151001|2015-07-28 08:30,28,145.275,145.5,145.025,145.075,762
20151001|2015-07-28 09:00,28,145.1,145.425,144.625,145.35,2490
20151001|2015-07-28 09:30,28,145.35,145.375,144.925,145.05,1174
20151001|2015-07-28 10:00,28,145.05,146.5,145.05,146.475,3057
20151001|2015-07-28 10:30,28,146.475,146.85,146.225,146.625,2869
20151001|2015-07-28 11:00,28,146.675,146.875,146.525,146.8,1377
20151001|2015-07-28 11:30,28,146.8,146.825,146.625,146.625,1012
20151001|2015-07-28 12:00,28,146.625,146.7,146.525,146.55,1064
20151001|2015-07-28 12:30,28,146.55,146.975,146.525,146.8,1871
20151001|2015-07-28 13:00,28,146.8,146.975,146.75,146.975,380
20151001|2015-07-28 13:30,28,146.95,146.975,146.875,146.925,54
20151001|2015-07-28 14:00,28,146.9,146.975,146.9,146.95,29
20151001|2015-07-28 14:30,28,146.95,146.95,146.9,146.9,51
20151001|2015-07-28 15:00,28,146.9,146.925,146.8,146.9,93
20151001|2015-07-28 15:30,28,146.875,146.975,146.55,146.725,232
20151001|2015-07-29 08:00,29,146.9,146.925,146.75,146.9,539
20151001|2015-07-29 08:30,29,146.9,147.1,146.5,146.7,778
20151001|2015-07-29 09:00,29,146.725,146.825,146.2,146.675,2120
20151001|2015-07-29 09:30,29,146.725,146.725,146.1,146.225,1197
20151001|2015-07-29 10:00,29,146.2,146.525,145.9,146.4,1192
20151001|2015-07-29 10:30,29,146.4,146.9,146.35,146.55,1039
20151001|2015-07-29 11:00,29,146.525,147.425,146.4,147.3,1483
20151001|2015-07-29 11:30,29,147.325,147.325,146.825,146.875,754
20151001|2015-07-29 12:00,29,146.85,146.9,146.45,146.55,954
20151001|2015-07-29 12:30,29,146.575,146.7,146.325,146.375,1326
20151001|2015-07-29 13:00,29,146.35,146.425,146.275,146.35,179
20151001|2015-07-29 13:30,29,146.35,146.4,146.325,146.325,48
20151001|2015-07-29 14:00,29,146.35,146.4,146.35,146.4,16
20151001|2015-07-29 14:30,29,146.375,146.4,146.275,146.3,13
20151001|2015-07-29 15:00,29,146.325,146.325,146.25,146.3,90
20151001|2015-07-29 15:30,29,146.3,146.475,146.25,146.275,123
20151001|2015-07-30 08:00,30,146.475,147.125,146.475,147.125,1502
20151001|2015-07-30 08:30,30,147.05,147.375,147.05,147.325,830
20151001|2015-07-30 09:00,30,147.325,147.425,147.075,147.3,1687
20151001|2015-07-30 09:30,30,147.3,147.3,146.85,146.875,1019
20151001|2015-07-30 10:00,30,146.9,147.35,146.9,147.05,1029
20151001|2015-07-30 10:30,30,147.05,147.1,146.85,146.875,652
20151001|2015-07-30 11:00,30,146.875,146.95,146.6,146.625,1121
20151001|2015-07-30 11:30,30,146.6,146.625,146.225,146.35,1171
20151001|2015-07-30 12:00,30,146.35,146.825,146.275,146.65,758
20151001|2015-07-30 12:30,30,146.625,146.8,146.375,146.4,959
20151001|2015-07-30 13:00,30,146.425,146.575,146.3,146.45,339
20151001|2015-07-30 13:30,30,146.375,146.525,146.225,146.525,88
20151001|2015-07-30 14:00,30,146.55,146.575,146.5,146.55,29
20151001|2015-07-30 14:30,30,146.525,146.525,146.325,146.425,41
20151001|2015-07-30 15:00,30,146.4,146.475,146.35,146.35,57
20151001|2015-07-30 15:30,30,146.35,146.475,146.35,146.475,70
20151001|2015-07-31 08:00,31,146.65,146.975,146.5,146.7,990
20151001|2015-07-31 08:30,31,146.675,147,146.65,146.925,577
20151001|2015-07-31 09:00,31,146.9,147.15,146.7,147.125,1286
20151001|2015-07-31 09:30,31,147.125,147.375,146.875,147,1424
20151001|2015-07-31 10:00,31,146.975,147.125,146.875,146.875,807
20151001|2015-07-31 10:30,31,146.875,146.875,145.85,146.075,2964
20151001|2015-07-31 11:00,31,146.075,146.25,145.775,146,1224
20151001|2015-07-31 11:30,31,146,146.175,145.8,146.075,922
20151001|2015-07-31 12:00,31,146.025,146.225,146.025,146.125,646
20151001|2015-07-31 12:30,31,146.125,146.45,145.825,145.95,3200
20151001|2015-07-31 13:00,31,145.95,146.275,145.875,146.275,338
20151001|2015-07-31 13:30,31,146.275,146.65,146.275,146.55,578
20151001|2015-08-03 09:00,3,147.375,148.125,147.375,147.925,4333
20151001|2015-08-03 09:30,3,147.925,148,147.65,147.875,1761
20151001|2015-08-03 10:00,3,147.875,148.6,147.875,148.475,3078
20151001|2015-08-03 10:30,3,148.475,148.925,148.425,148.9,2312
20151001|2015-08-03 11:00,3,148.925,148.925,148.425,148.5,1481
20151001|2015-08-03 11:30,3,148.5,148.575,148.125,148.25,1273
20151001|2015-08-03 12:00,3,148.275,148.35,148.125,148.2,636
20151001|2015-08-03 12:30,3,148.175,148.3,148,148.1,1678
20151001|2015-08-03 13:00,3,148.1,148.175,148.075,148.1,283
20151001|2015-08-03 13:30,3,148.1,148.15,148.075,148.15,23
20151001|2015-08-03 14:00,3,148.15,148.2,148.125,148.2,38
20151001|2015-08-03 14:30,3,148.175,148.25,148.175,148.2,33
20151001|2015-08-03 15:00,3,148.2,148.225,148.125,148.2,38
20151001|2015-08-03 15:30,3,148.2,148.3,148.175,148.3,28
20151001|2015-08-04 08:00,4,148.625,148.725,148.35,148.525,934
20151001|2015-08-04 08:30,4,148.55,148.8,148.45,148.725,791
20151001|2015-08-04 09:00,4,148.75,148.875,148.5,148.7,2330
20151001|2015-08-04 09:30,4,148.7,148.775,148.4,148.475,891
20151001|2015-08-04 10:00,4,148.45,148.55,147.9,148,1800
20151001|2015-08-04 10:30,4,148,148.3,148,148.05,755
20151001|2015-08-04 11:00,4,148.075,148.35,147.875,147.975,920
20151001|2015-08-04 11:30,4,148,148.15,147.8,148.05,767
20151001|2015-08-04 12:00,4,148.075,148.075,147.725,147.75,512
20151001|2015-08-04 12:30,4,147.75,148.375,147.725,148.1,1623
20151001|2015-08-04 13:00,4,148.1,148.125,148,148.05,286
20151001|2015-08-04 13:30,4,148.025,148.125,148.025,148.125,85
20151001|2015-08-04 14:00,4,148.125,148.175,148.075,148.15,56
20151001|2015-08-04 14:30,4,148.075,148.125,148.025,148.1,36
20151001|2015-08-04 15:00,4,148.025,148.025,147.975,148,18
20151001|2015-08-04 15:30,4,147.975,148,147.95,148,31
20151001|2015-08-05 08:00,5,148,148.15,147.8,147.85,1111
20151001|2015-08-05 08:30,5,147.875,148,147.625,147.975,917
20151001|2015-08-05 09:00,5,148,148.025,147.675,147.875,1227
20151001|2015-08-05 09:30,5,147.85,147.95,147.675,147.875,711
20151001|2015-08-05 10:00,5,147.925,148.175,147.8,147.8,956
20151001|2015-08-05 10:30,5,147.825,148.075,147.7,148.025,581
20151001|2015-08-05 11:00,5,148.05,148.175,147.85,148.15,999
20151001|2015-08-05 11:30,5,148.15,148.175,147.925,148.125,656
20151001|2015-08-05 12:00,5,148.1,148.15,148,148.1,529
20151001|2015-08-05 12:30,5,148.1,148.25,148,148.175,1368
20151001|2015-08-05 13:00,5,148.175,148.35,148.175,148.325,290
20151001|2015-08-05 13:30,5,148.3,148.35,148.3,148.3,29
20151001|2015-08-05 14:00,5,148.35,148.35,148.2,148.225,44
20151001|2015-08-05 14:30,5,148.25,148.325,148.25,148.3,13
20151001|2015-08-05 15:00,5,148.3,148.325,148.225,148.25,40
20151001|2015-08-05 15:30,5,148.25,148.35,148.225,148.325,30
20151001|2015-08-06 08:00,6,148.725,148.85,148.25,148.425,1192
20151001|2015-08-06 08:30,6,148.4,148.725,148.375,148.45,650
20151001|2015-08-06 09:00,6,148.425,149.2,148.425,149.075,2857
20151001|2015-08-06 09:30,6,149.05,149.275,148.825,148.9,1729
20151001|2015-08-06 10:00,6,148.9,149.125,148.7,148.775,1171
20151001|2015-08-06 10:30,6,148.775,148.9,148.35,148.4,1339
20151001|2015-08-06 11:00,6,148.4,148.4,148.125,148.3,1901
20151001|2015-08-06 11:30,6,148.275,148.575,148.25,148.55,1022
20151001|2015-08-06 12:00,6,148.525,148.9,148.35,148.675,920
20151001|2015-08-06 12:30,6,148.65,148.925,148.65,148.925,1318
20151001|2015-08-06 13:00,6,148.9,148.95,148.775,148.9,325
20151001|2015-08-06 13:30,6,148.9,148.925,148.825,148.85,58
20151001|2015-08-06 14:00,6,148.9,148.975,148.825,148.875,111
20151001|2015-08-06 14:30,6,148.825,148.875,148.8,148.825,21
20151001|2015-08-06 15:00,6,148.825,148.875,148.775,148.775,45
20151001|2015-08-06 15:30,6,148.775,148.85,148.35,148.35,295
20151001|2015-08-07 08:00,7,148.75,148.85,148.525,148.725,997
20151001|2015-08-07 08:30,7,148.675,149,148.65,148.85,422
20151001|2015-08-07 09:00,7,148.875,148.95,148.675,148.75,877
20151001|2015-08-07 09:30,7,148.725,148.85,148.6,148.8,840
20151001|2015-08-07 10:00,7,148.8,148.825,148.275,148.4,1433
20151001|2015-08-07 10:30,7,148.4,148.7,148.275,148.65,1086
20151001|2015-08-07 11:00,7,148.625,148.775,148.55,148.65,404
20151001|2015-08-07 11:30,7,148.675,149.1,148.675,149.025,1104
20151001|2015-08-07 12:00,7,149,149.05,148.6,148.675,968
20151001|2015-08-07 12:30,7,148.675,148.825,148.375,148.475,2190
20151001|2015-08-07 13:00,7,148.475,148.65,148.425,148.55,385
20151001|2015-08-07 13:30,7,148.55,148.55,148.4,148.4,141
20151001|2015-08-10 09:00,10,149.4,149.8,149.125,149.3,4446
20151001|2015-08-10 09:30,10,149.3,149.325,149,149.15,1682
20151001|2015-08-10 10:00,10,149.175,149.325,149.025,149.1,1197
20151001|2015-08-10 10:30,10,149.1,149.3,149.025,149.275,901
20151001|2015-08-10 11:00,10,149.3,149.425,149.175,149.425,1312
20151001|2015-08-10 11:30,10,149.4,149.5,149.35,149.45,1085
20151001|2015-08-10 12:00,10,149.425,149.475,149.3,149.3,620
20151001|2015-08-10 12:30,10,149.325,149.45,149.15,149.325,1520
20151001|2015-08-10 13:00,10,149.325,149.35,149.175,149.25,400
20151001|2015-08-10 13:30,10,149.25,149.275,149.1,149.125,208
20151001|2015-08-10 14:00,10,149.125,149.325,149.1,149.3,125
20151001|2015-08-10 14:30,10,149.3,149.35,149.225,149.325,51
20151001|2015-08-10 15:00,10,149.3,149.375,149.25,149.375,157
20151001|2015-08-10 15:30,10,149.375,149.45,149.35,149.45,105
20151001|2015-08-11 08:00,11,149.075,149.425,148.975,149.3,1161
20151001|2015-08-11 08:30,11,149.275,149.5,149.075,149.125,1096
20151001|2015-08-11 09:00,11,149.15,149.325,149.1,149.25,1282
20151001|2015-08-11 09:30,11,149.225,149.325,149.125,149.15,604
20151001|2015-08-11 10:00,11,149.15,149.4,149.125,149.175,1379
20151001|2015-08-11 10:30,11,149.15,149.25,149.125,149.25,379
20151001|2015-08-11 11:00,11,149.25,149.35,149.175,149.2,699
20151001|2015-08-11 11:30,11,149.2,149.4,149.175,149.4,711
20151001|2015-08-11 12:00,11,149.375,149.4,149.2,149.275,646
20151001|2015-08-11 12:30,11,149.275,149.325,149.025,149.15,1719
20151001|2015-08-11 13:00,11,149.175,149.225,149.05,149.1,259
20151001|2015-08-11 13:30,11,149.075,149.1,149.025,149.025,73
20151001|2015-08-11 14:00,11,149.05,149.1,149.025,149.025,30
20151001|2015-08-11 14:30,11,149.025,149.075,149.025,149.05,28
20151001|2015-08-11 15:00,11,149.1,149.225,149.075,149.225,226
20151001|2015-08-11 15:30,11,149.2,149.3,149.2,149.3,120
20151001|2015-08-12 08:00,12,149.275,149.3,148.6,148.75,2289
20151001|2015-08-12 08:30,12,148.775,149,148.675,148.85,765
20151001|2015-08-12 09:00,12,148.85,149.15,148.2,148.2,2289
20151001|2015-08-12 09:30,12,148.2,148.55,148.075,148.425,2144
20151001|2015-08-12 10:00,12,148.425,148.575,148.3,148.575,877
20151001|2015-08-12 10:30,12,148.575,148.775,148.375,148.75,921
20151001|2015-08-12 11:00,12,148.725,149.3,148.6,149.25,1714
20151001|2015-08-12 11:30,12,149.25,149.275,148.625,148.825,1068
20151001|2015-08-12 12:00,12,148.8,148.825,147.725,147.775,2227
20151001|2015-08-12 12:30,12,147.775,147.8,146.2,146.625,9227
20151001|2015-08-12 13:00,12,146.625,146.8,146.575,146.7,636
20151001|2015-08-12 13:30,12,146.65,147.075,146.65,147.075,384
20151001|2015-08-12 14:00,12,147.025,147.075,147,147.05,93
20151001|2015-08-12 14:30,12,147.075,147.075,146.65,146.875,130
20151001|2015-08-12 15:00,12,146.875,147.075,146.85,147,109
20151001|2015-08-12 15:30,12,147.025,147.125,146.925,146.925,59
20151001|2015-08-13 08:00,13,147.1,147.2,146.3,146.6,1557
20151001|2015-08-13 08:30,13,146.55,146.7,146.075,146.65,1240
20151001|2015-08-13 09:00,13,146.675,146.775,146.2,146.425,2028
20151001|2015-08-13 09:30,13,146.425,146.575,146.2,146.425,1190
20151001|2015-08-13 10:00,13,146.425,146.6,146.2,146.475,1440
20151001|2015-08-13 10:30,13,146.475,146.95,146.3,146.875,1732
20151001|2015-08-13 11:00,13,146.85,146.9,146.5,146.75,1031
20151001|2015-08-13 11:30,13,146.75,147.35,146.725,147.325,2429
20151001|2015-08-13 12:00,13,147.325,147.725,147.3,147.675,1621
20151001|2015-08-13 12:30,13,147.65,148.025,147.65,147.9,2403
20151001|2015-08-13 13:00,13,147.9,148.05,147.875,147.975,394
20151001|2015-08-13 13:30,13,147.975,148,147.825,147.95,123
20151001|2015-08-13 14:00,13,147.95,148,147.9,147.925,21
20151001|2015-08-13 14:30,13,147.925,148,147.9,147.95,52
20151001|2015-08-13 15:00,13,147.925,147.925,147.75,147.75,25
20151001|2015-08-13 15:30,13,147.775,147.85,147.675,147.85,25
20151001|2015-08-14 08:00,14,148.05,148.225,147.5,147.65,957
20151001|2015-08-14 08:30,14,147.65,147.825,147.55,147.7,203
20151001|2015-08-14 09:00,14,147.675,147.9,147.45,147.725,1170
20151001|2015-08-14 09:30,14,147.7,147.975,147.675,147.95,701
20151001|2015-08-14 10:00,14,147.925,148.05,147.85,148,591
20151001|2015-08-14 10:30,14,148.025,148.075,147.775,147.775,475
20151001|2015-08-14 11:00,14,147.775,147.775,145.625,146.55,7003
20151001|2015-08-14 11:30,14,146.575,146.725,145.7,146.525,2555
20151001|2015-08-14 12:00,14,146.55,147.175,146.325,146.875,1698
20151001|2015-08-14 12:30,14,146.9,147,146.65,147,2023
20151001|2015-08-14 13:00,14,147,147.475,146.975,147.4,937
20151001|2015-08-14 13:30,14,147.4,147.425,147.3,147.3,97
20151001|2015-08-17 09:00,17,146.55,147.05,146.375,146.725,3111
20151001|2015-08-17 09:30,17,146.725,147,146.725,146.85,592
20151001|2015-08-17 10:00,17,146.85,146.975,145.975,146.2,2151
20151001|2015-08-17 10:30,17,146.2,146.725,146.15,146.375,811
20151001|2015-08-17 11:00,17,146.325,147.3,146.325,147.2,1263
20151001|2015-08-17 11:30,17,147.175,147.875,147.125,147.4,1835
20151001|2015-08-17 12:00,17,147.45,147.5,147.075,147.425,560
20151001|2015-08-17 12:30,17,147.45,147.775,147.45,147.625,1361
20151001|2015-08-17 13:00,17,147.65,147.75,147.625,147.675,298
20151001|2015-08-17 13:30,17,147.675,147.7,147.675,147.7,31
20151001|2015-08-17 14:00,17,147.7,147.75,147.65,147.65,75
20151001|2015-08-17 14:30,17,147.7,147.7,147.55,147.6,38
20151001|2015-08-17 15:00,17,147.625,147.625,147.5,147.575,27
20151001|2015-08-17 15:30,17,147.525,147.575,147.475,147.55,22
20151001|2015-08-18 08:00,18,147.25,147.7,147.225,147.55,426
20151001|2015-08-18 08:30,18,147.525,147.725,147.45,147.575,358
20151001|2015-08-18 09:00,18,147.625,148,147.6,147.975,1832
20151001|2015-08-18 09:30,18,147.975,148.175,147.725,147.925,1963
20151001|2015-08-18 10:00,18,147.925,147.975,147.1,147.2,1397
20151001|2015-08-18 10:30,18,147.225,147.5,147.1,147.3,1183
20151001|2015-08-18 11:00,18,147.3,147.725,147.275,147.475,1808
20151001|2015-08-18 11:30,18,147.475,147.5,147.25,147.35,418
20151001|2015-08-18 12:00,18,147.4,147.45,147.25,147.45,488
20151001|2015-08-18 12:30,18,147.45,147.575,147.2,147.4,1539
20151001|2015-08-18 13:00,18,147.375,147.4,147.15,147.225,600
20151001|2015-08-18 13:30,18,147.2,147.25,147.15,147.175,50
20151001|2015-08-18 14:00,18,147.25,147.275,147.175,147.25,31
20151001|2015-08-18 14:30,18,147.25,147.325,147.25,147.275,7
20151001|2015-08-18 15:00,18,147.275,147.3,147.2,147.2,15
20151001|2015-08-18 15:30,18,147.2,147.3,147.175,147.2,33
20151001|2015-08-19 08:00,19,147,147.525,146.5,146.65,1391
20151001|2015-08-19 08:30,19,146.675,146.825,146.45,146.5,933
20151001|2015-08-19 09:00,19,146.525,146.55,146.3,146.325,1531
20151001|2015-08-19 09:30,19,146.325,146.35,145.45,145.475,3588
20151001|2015-08-19 10:00,19,145.475,145.7,145.025,145.125,2915
20151001|2015-08-19 10:30,19,145.125,145.425,144.6,145.35,4856
20151001|2015-08-19 11:00,19,145.325,145.325,144.65,144.975,1831
20151001|2015-08-19 11:30,19,144.975,145.225,144.65,145.175,1389
20151001|2015-08-19 12:00,19,145.175,145.175,144.9,145.025,813
20151001|2015-08-19 12:30,19,145.025,145.2,144.9,145.2,2067
20151001|2015-08-19 13:00,19,145.175,145.275,145.1,145.175,328
20151001|2015-08-19 13:30,19,145.2,145.225,145,145.075,144
20151001|2015-08-19 14:00,19,145.05,145.075,144.9,144.95,232
20151001|2015-08-19 14:30,19,144.975,145.125,144.975,145.05,80
20151001|2015-08-19 15:00,19,145.025,145.125,145,145.125,40
20151001|2015-08-19 15:30,19,144.975,145.075,144.825,144.875,155
20151001|2015-08-20 08:00,20,144.95,145.125,144.525,145,2282
20151001|2015-08-20 08:30,20,145,145.525,144.95,145.425,1147
20151001|2015-08-20 09:00,20,145.425,145.525,145.175,145.25,2263
20151001|2015-08-20 09:30,20,145.225,146,145.175,145.95,2540
20151001|2015-08-20 10:00,20,145.9,146.8,145.85,146.475,4831
20151001|2015-08-20 10:30,20,146.475,146.8,146.275,146.4,1926
20151001|2015-08-20 11:00,20,146.375,146.55,145.975,146.15,992
20151001|2015-08-20 11:30,20,146.15,146.2,145.9,145.975,738
20151001|2015-08-20 12:00,20,146,146.175,145.95,146.075,407
20151001|2015-08-20 12:30,20,146.075,146.4,145.9,146.35,1351
20151001|2015-08-20 13:00,20,146.375,146.45,146.225,146.325,286
20151001|2015-08-20 13:30,20,146.35,146.425,146.25,146.275,53
20151001|2015-08-20 14:00,20,146.25,146.325,146.25,146.3,26
20151001|2015-08-20 14:30,20,146.275,146.3,146.1,146.1,52
20151001|2015-08-20 15:00,20,146.05,146.05,145.85,145.95,155
20151001|2015-08-20 15:30,20,145.925,145.95,145.75,145.9,92
20151001|2015-08-21 08:00,21,145.575,145.9,145.575,145.825,754
20151001|2015-08-21 08:30,21,145.825,146.125,145.825,145.85,821
20151001|2015-08-21 09:00,21,145.875,146.3,145.675,145.725,1785
20151001|2015-08-21 09:30,21,145.725,145.775,144.9,145,3731
20151001|2015-08-21 10:00,21,145,145,144.575,144.75,2191
20151001|2015-08-21 10:30,21,144.725,144.75,143.575,143.75,2822
20151001|2015-08-21 11:00,21,143.75,143.95,143.45,143.475,1952
20151001|2015-08-21 11:30,21,143.5,143.775,143.35,143.525,1979
20151001|2015-08-21 12:00,21,143.5,143.7,143.5,143.525,812
20151001|2015-08-21 12:30,21,143.525,143.95,143.5,143.95,2626
20151001|2015-08-21 13:00,21,143.95,144,143.725,143.725,460
20151001|2015-08-21 13:30,21,143.775,143.775,143.45,143.625,304
20151001|2015-08-24 09:00,24,141.8,143.15,141.4,142.725,6939
20151001|2015-08-24 09:30,24,142.65,142.95,142.075,142.775,2234
20151001|2015-08-24 10:00,24,142.775,142.85,142.075,142.15,1559
20151001|2015-08-24 10:30,24,142.15,142.275,141.675,142.2,2200
20151001|2015-08-24 11:00,24,142.225,142.7,141.975,142.5,1370
20151001|2015-08-24 11:30,24,142.5,142.775,142.25,142.35,1464
20151001|2015-08-24 12:00,24,142.35,142.475,142,142.1,837
20151001|2015-08-24 12:30,24,142.075,142.475,141.8,142.275,2281
20151001|2015-08-24 13:00,24,142.25,142.45,142.15,142.25,447
20151001|2015-08-24 13:30,24,142.225,142.275,142.125,142.2,128
20151001|2015-08-24 14:00,24,142.2,142.275,142.025,142.05,64
20151001|2015-08-24 14:30,24,142.025,142.275,142,142.25,78
20151001|2015-08-24 15:00,24,142.2,142.2,141.8,141.85,175
20151001|2015-08-24 15:30,24,141.825,142.025,141.75,141.85,81
20151001|2015-08-25 08:00,25,142.6,143.45,142.6,143.25,1759
20151001|2015-08-25 08:30,25,143.325,143.375,142.7,142.925,1093
20151001|2015-08-25 09:00,25,142.9,142.9,142.325,142.525,3339
20151001|2015-08-25 09:30,25,142.5,142.5,141.875,142.05,2412
20151001|2015-08-25 10:00,25,142.05,142.525,142,142.4,1755
20151001|2015-08-25 10:30,25,142.4,142.5,142.025,142.3,1189
20151001|2015-08-25 11:00,25,142.3,142.375,142.175,142.225,723
20151001|2015-08-25 11:30,25,142.225,142.225,141.975,142.1,1047
20151001|2015-08-25 12:00,25,142.1,142.125,141.775,141.825,1070
20151001|2015-08-25 12:30,25,141.8,142.05,141.6,141.725,2334
20151001|2015-08-25 13:00,25,141.725,141.8,141.625,141.7,493
20151001|2015-08-25 13:30,25,141.7,141.725,141.65,141.725,49
20151001|2015-08-25 14:00,25,141.725,141.75,141.625,141.7,64
20151001|2015-08-25 14:30,25,141.675,141.675,141.45,141.5,523
20151001|2015-08-25 15:00,25,141.475,141.55,141.425,141.475,227
20151001|2015-08-25 15:30,25,141.475,141.5,141.425,141.45,127
20151001|2015-08-26 08:00,26,141.675,142.425,141.625,141.85,2274
20151001|2015-08-26 08:30,26,141.825,142.225,141.725,141.85,1357
20151001|2015-08-26 09:00,26,141.825,142.05,141.025,141.1,3505
20151001|2015-08-26 09:30,26,141.075,141.225,140.7,140.85,2949
20151001|2015-08-26 10:00,26,140.825,140.9,140.325,140.675,2615
20151001|2015-08-26 10:30,26,140.7,140.85,140.125,140.2,2137
20151001|2015-08-26 11:00,26,140.2,140.275,139.75,139.95,2792
20151001|2015-08-26 11:30,26,139.925,140.4,139.65,140.05,2667
20151001|2015-08-26 12:00,26,140.025,140.275,139.775,139.875,1754
20151001|2015-08-26 12:30,26,139.875,140.75,139.75,140.325,2587
20151001|2015-08-26 13:00,26,140.325,140.9,140.3,140.85,558
20151001|2015-08-26 13:30,26,140.85,140.875,140.75,140.825,236
20151001|2015-08-26 14:00,26,140.825,141.6,140.825,141.6,375
20151001|2015-08-26 14:30,26,141.625,142.025,141.475,141.6,592
20151001|2015-08-26 15:00,26,141.55,141.6,141.475,141.55,84
20151001|2015-08-26 15:30,26,141.525,141.7,141.525,141.675,89
20151001|2015-08-27 08:00,27,141.775,142.95,141.425,142.45,3754
20151001|2015-08-27 08:30,27,142.475,142.8,142.3,142.35,1076
20151001|2015-08-27 09:00,27,142.35,142.85,142.15,142.675,2371
20151001|2015-08-27 09:30,27,142.65,142.75,142.225,142.55,1272
20151001|2015-08-27 10:00,27,142.55,142.7,142.425,142.625,1122
20151001|2015-08-27 10:30,27,142.6,142.675,142.5,142.6,864
20151001|2015-08-27 11:00,27,142.575,142.6,142.025,142.1,1195
20151001|2015-08-27 11:30,27,142.075,142.4,142.025,142.35,702
20151001|2015-08-27 12:00,27,142.3,142.475,142.1,142.4,710
20151001|2015-08-27 12:30,27,142.425,142.75,142.275,142.55,1918
20151001|2015-08-27 13:00,27,142.525,142.7,142.35,142.6,636
20151001|2015-08-27 13:30,27,142.6,142.625,142.475,142.475,91
20151001|2015-08-27 14:00,27,142.475,142.5,142.225,142.425,206
20151001|2015-08-27 14:30,27,142.45,142.475,142.35,142.35,47
20151001|2015-08-27 15:00,27,142.35,142.575,142.35,142.525,56
20151001|2015-08-27 15:30,27,142.45,142.475,142.35,142.475,52
20151001|2015-08-28 08:00,28,142.6,142.875,142.225,142.85,1069
20151001|2015-08-28 08:30,28,142.85,143.125,142.8,143.075,1373
20151001|2015-08-28 09:00,28,143.075,143.65,142.75,143.55,3501
20151001|2015-08-28 09:30,28,143.575,143.8,143.275,143.725,1977
20151001|2015-08-28 10:00,28,143.7,143.875,143.525,143.825,1587
20151001|2015-08-28 10:30,28,143.8,144.05,143.75,144.05,1344
20151001|2015-08-28 11:00,28,144.025,144.55,144.025,144.125,2640
20151001|2015-08-28 11:30,28,144.125,144.6,144.025,144.3,1113
20151001|2015-08-28 12:00,28,144.25,144.325,144.1,144.25,772
20151001|2015-08-28 12:30,28,144.275,144.5,143.9,144.025,2163
20151001|2015-08-28 13:00,28,144.025,144.25,143.95,144.125,458
20151001|2015-08-28 13:30,28,144.15,144.225,144,144,366
20151001|2015-08-31 09:00,31,143.8,143.85,143.175,143.575,3036
20151001|2015-08-31 09:30,31,143.6,144.55,143.375,144.175,2994
20151001|2015-08-31 10:00,31,144.15,144.175,143.525,143.7,1316
20151001|2015-08-31 10:30,31,143.725,144.275,143.7,144.075,978
20151001|2015-08-31 11:00,31,144.1,144.2,143.625,143.7,905
20151001|2015-08-31 11:30,31,143.675,143.85,143.525,143.6,515
20151001|2015-08-31 12:00,31,143.625,143.95,143.575,143.7,463
20151001|2015-08-31 12:30,31,143.7,143.725,143.05,143.3,3822
20151001|2015-08-31 13:00,31,143.325,143.65,143.275,143.3,438
20151001|2015-08-31 13:30,31,143.3,143.325,143.25,143.275,112
20151001|2015-08-31 14:00,31,143.275,143.3,143,143.075,171
20151001|2015-08-31 14:30,31,143.05,143.175,142.95,143.15,116
20151001|2015-08-31 15:00,31,143.15,143.175,142.925,142.975,114
20151001|2015-08-31 15:30,31,142.975,143.05,142.9,142.975,69
20151001|2015-09-01 08:00,1,142.825,142.825,142.2,142.7,2029
20151001|2015-09-01 08:30,1,142.7,142.7,142.275,142.575,967
20151001|2015-09-01 09:00,1,142.55,142.75,141.35,141.725,3994
20151001|2015-09-01 09:30,1,141.75,142.075,140.6,140.9,3539
20151001|2015-09-01 10:00,1,140.9,141.35,140.75,141.05,2061
20151001|2015-09-01 10:30,1,141.05,141.275,140.85,141.2,1612
20151001|2015-09-01 11:00,1,141.2,141.7,141,141.7,1467
20151001|2015-09-01 11:30,1,141.725,141.75,141.375,141.6,1054
20151001|2015-09-01 12:00,1,141.575,141.7,141.075,141.35,1111
20151001|2015-09-01 12:30,1,141.325,141.725,141.05,141.25,2256
20151001|2015-09-01 13:00,1,141.3,141.3,141.075,141.15,328
20151001|2015-09-01 13:30,1,141.15,141.2,140.95,140.95,265
20151001|2015-09-01 14:00,1,140.975,141.075,140.85,140.9,142
20151001|2015-09-01 14:30,1,140.9,141.25,140.9,141.025,340
20151001|2015-09-01 15:00,1,141.05,141.05,140.9,140.975,89
20151001|2015-09-01 15:30,1,140.975,141.1,140.9,141,47
20151001|2015-09-02 08:00,2,141.325,141.7,140.8,141.25,2010
20151001|2015-09-02 08:30,2,141.25,141.25,140.4,140.65,1753
20151001|2015-09-02 09:00,2,140.625,141.675,140.525,140.85,4106
20151001|2015-09-02 09:30,2,140.875,140.875,140.15,140.5,2842
20151001|2015-09-02 10:00,2,140.5,140.775,140.25,140.525,1326
20151001|2015-09-02 10:30,2,140.5,140.7,140.1,140.625,1625
20151001|2015-09-02 11:00,2,140.625,141.325,140.25,141.225,2159
20151001|2015-09-02 11:30,2,141.175,142.05,141.175,141.65,2830
20151001|2015-09-02 12:00,2,141.675,141.95,141.475,141.75,1714
20151001|2015-09-02 12:30,2,141.725,141.725,141.125,141.3,2323
20151001|2015-09-02 13:00,2,141.3,141.65,141.275,141.65,446
20151001|2015-09-02 13:30,2,141.65,141.7,141.4,141.5,250
20151001|2015-09-02 14:00,2,141.55,141.575,141.35,141.35,160
20151001|2015-09-02 14:30,2,141.325,141.5,141.3,141.35,156
20151001|2015-09-02 15:00,2,141.35,141.475,141.275,141.3,207
20151001|2015-09-02 15:30,2,141.275,141.45,141.275,141.45,39
20151001|2015-09-03 08:00,3,141.25,142.1,141.25,142.05,1696
20151001|2015-09-03 08:30,3,142.05,142.525,141.975,142.375,1438
20151001|2015-09-03 09:00,3,142.4,142.625,141.95,142.35,2376
20151001|2015-09-03 09:30,3,142.325,142.45,142,142.175,1338
20151001|2015-09-03 10:00,3,142.175,142.4,142.05,142.2,1015
20151001|2015-09-03 10:30,3,142.225,142.475,142.025,142.375,1267
20151001|2015-09-03 11:00,3,142.35,142.475,142.175,142.3,1144
20151001|2015-09-03 11:30,3,142.275,142.325,141.875,141.975,1070
20151001|2015-09-03 12:00,3,141.95,142.075,141.75,141.925,1143
20151001|2015-09-03 12:30,3,141.925,141.95,141.55,141.6,1780
20151001|2015-09-03 13:00,3,141.625,141.75,141.575,141.7,514
20151001|2015-09-03 13:30,3,141.675,141.75,141.65,141.675,91
20151001|2015-09-03 14:00,3,141.675,141.675,141.6,141.6,61
20151001|2015-09-03 14:30,3,141.625,141.675,141.6,141.625,51
20151001|2015-09-03 15:00,3,141.675,141.675,141.575,141.6,122
20151001|2015-09-03 15:30,3,141.575,141.6,141.3,141.3,208
20151001|2015-09-04 08:00,4,141.1,141.25,140.65,140.925,1370
20151001|2015-09-04 08:30,4,140.95,141.15,140.7,140.75,494
20151001|2015-09-04 09:00,4,140.725,141.25,140.65,141.075,1489
20151001|2015-09-04 09:30,4,141.025,141.075,140.575,140.725,1414
20151001|2015-09-04 10:00,4,140.75,140.9,140.55,140.875,1227
20151001|2015-09-04 10:30,4,140.875,141.15,140.675,140.725,1217
20151001|2015-09-04 11:00,4,140.725,140.775,140.25,140.25,1986
20151001|2015-09-04 11:30,4,140.25,140.525,140.25,140.4,797
20151001|2015-09-04 12:00,4,140.4,140.9,140.275,140.725,848
20151001|2015-09-04 12:30,4,140.7,140.875,140.375,140.425,1855
20151001|2015-09-04 13:00,4,140.425,140.55,140.4,140.525,746
20151001|2015-09-04 13:30,4,140.525,140.625,140.475,140.525,248
20151001|2015-09-08 09:00,8,141.075,141.75,140.675,140.7,3119
20151001|2015-09-08 09:30,8,140.7,141.2,140.625,140.925,1761
20151001|2015-09-08 10:00,8,140.925,141.05,140.9,141.025,646
20151001|2015-09-08 10:30,8,141.025,141.15,140.9,141.1,1022
20151001|2015-09-08 11:00,8,141.1,141.575,141.1,141.5,1234
20151001|2015-09-08 11:30,8,141.5,143.125,141.5,143.025,3687
20151001|2015-09-08 12:00,8,143.025,143.475,142.925,143.475,2470
20151001|2015-09-08 12:30,8,143.475,143.475,143.4,143.475,1419
20151001|2015-09-08 13:00,8,143.475,143.475,143.425,143.45,361
20151001|2015-09-08 13:30,8,143.475,143.475,143.45,143.475,24
20151001|2015-09-08 14:00,8,143.475,143.475,143.475,143.475,4
20151001|2015-09-08 14:30,8,143.475,143.475,143.475,143.475,1
20151001|2015-09-08 15:00,8,143.475,143.475,143.475,143.475,10
20151001|2015-09-09 08:00,9,143.85,144.425,143.75,144.025,2950
20151001|2015-09-09 08:30,9,144,144.175,143.625,143.65,1175
20151001|2015-09-09 09:00,9,143.65,143.9,143.15,143.625,3297
20151001|2015-09-09 09:30,9,143.625,143.775,143.4,143.475,1056
20151001|2015-09-09 10:00,9,143.45,143.675,143.2,143.65,1445
20151001|2015-09-09 10:30,9,143.625,143.65,143.25,143.475,1460
20151001|2015-09-09 11:00,9,143.475,143.625,143.2,143.575,1371
20151001|2015-09-09 11:30,9,143.575,143.6,143.275,143.3,983
20151001|2015-09-09 12:00,9,143.275,143.35,143.05,143.075,1124
20151001|2015-09-09 12:30,9,143.1,143.15,142.775,143.05,3242
20151001|2015-09-09 13:00,9,143.05,143.175,142.675,142.875,411
20151001|2015-09-09 13:30,9,142.85,142.925,142.75,142.775,96
20151001|2015-09-09 14:00,9,142.775,142.825,142.775,142.775,32
20151001|2015-09-09 14:30,9,142.75,142.775,142.575,142.65,86
20151001|2015-09-09 15:00,9,142.675,142.8,142.65,142.775,18
20151001|2015-09-09 15:30,9,142.8,142.8,142.675,142.75,29
20151001|2015-09-10 08:00,10,142.625,143.1,142.625,142.85,1159
20151001|2015-09-10 08:30,10,142.825,143.625,142.775,143.175,943
20151001|2015-09-10 09:00,10,143.15,143.825,143.15,143.55,1635
20151001|2015-09-10 09:30,10,143.575,143.7,143.225,143.3,1070
20151001|2015-09-10 10:00,10,143.325,143.325,143.025,143.125,868
20151001|2015-09-10 10:30,10,143.15,143.15,142.375,142.9,2389
20151001|2015-09-10 11:00,10,142.9,143.225,142.8,142.975,795
20151001|2015-09-10 11:30,10,142.95,143.65,142.775,143.325,1188
20151001|2015-09-10 12:00,10,143.3,143.375,142.9,142.9,387
20151001|2015-09-10 12:30,10,142.9,143.075,142.75,143,1655
20151001|2015-09-10 13:00,10,143.05,143.15,142.875,142.9,309
20151001|2015-09-10 13:30,10,142.925,142.975,142.75,142.75,197
20151001|2015-09-10 14:00,10,142.725,142.775,142.65,142.75,47
20151001|2015-09-10 14:30,10,142.75,142.75,142.625,142.75,55
20151001|2015-09-10 15:00,10,142.75,142.825,142.7,142.825,20
20151001|2015-09-10 15:30,10,142.825,142.825,142.7,142.7,23
20151001|2015-09-11 08:00,11,142.5,142.55,142.025,142.2,2002
20151001|2015-09-11 08:30,11,142.2,142.5,142.075,142.275,663
20151001|2015-09-11 09:00,11,142.3,142.35,141.725,141.975,2326
20151001|2015-09-11 09:30,11,141.975,142,141.4,141.45,2280
20151001|2015-09-11 10:00,11,141.425,141.45,140.35,140.425,3664
20151001|2015-09-11 10:30,11,140.425,140.825,140.2,140.6,2271
20151001|2015-09-11 11:00,11,140.625,140.725,140.1,140.15,1835
20151001|2015-09-11 11:30,11,140.125,140.875,140.1,140.65,1641
20151001|2015-09-11 12:00,11,140.65,140.7,140.5,140.625,836
20151001|2015-09-11 12:30,11,140.65,140.65,140.425,140.625,2862
20151001|2015-09-11 13:00,11,140.575,140.75,140.55,140.65,308
20151001|2015-09-11 13:30,11,140.65,140.675,140.475,140.525,135
20151001|2015-09-14 09:00,14,140.65,140.925,139.975,140.325,3488
20151001|2015-09-14 09:30,14,140.3,140.45,140.125,140.4,867
20151001|2015-09-14 10:00,14,140.4,141.275,140.275,141.1,1784
20151001|2015-09-14 10:30,14,141.15,141.225,140.775,141.025,968
20151001|2015-09-14 11:00,14,140.975,141.05,140.725,140.9,621
20151001|2015-09-14 11:30,14,140.9,141.2,140.8,141.2,304
20151001|2015-09-14 12:00,14,141.2,141.55,141.075,141.35,989
20151001|2015-09-14 12:30,14,141.4,141.875,141.325,141.45,2396
20151001|2015-09-14 13:00,14,141.45,141.525,141.325,141.4,309
20151001|2015-09-14 13:30,14,141.35,141.475,141.325,141.475,113
20151001|2015-09-14 14:00,14,141.45,141.475,141.375,141.375,69
20151001|2015-09-14 14:30,14,141.35,141.45,141.325,141.325,11
20151001|2015-09-14 15:00,14,141.375,141.375,141.175,141.175,28
20151001|2015-09-14 15:30,14,141.15,141.2,140.9,141.025,69
20151001|2015-09-15 08:00,15,141.25,142.25,141.25,142.1,1323
20151001|2015-09-15 08:30,15,142.05,142.15,141.775,141.775,452
20151001|2015-09-15 09:00,15,141.85,141.85,141.275,141.55,1500
20151001|2015-09-15 09:30,15,141.55,141.725,141.075,141.175,644
20151001|2015-09-15 10:00,15,141.15,141.525,141,141.225,1016
20151001|2015-09-15 10:30,15,141.225,141.525,140.675,140.875,1106
20151001|2015-09-15 11:00,15,140.825,140.925,140.4,140.675,1471
20151001|2015-09-15 11:30,15,140.675,140.8,140.35,140.525,793
20151001|2015-09-15 12:00,15,140.55,140.75,140.5,140.55,629
20151001|2015-09-15 12:30,15,140.575,140.85,140.5,140.575,1210
20151001|2015-09-15 13:00,15,140.6,140.65,140.45,140.5,321
20151001|2015-09-15 13:30,15,140.5,140.5,140.4,140.4,39
20151001|2015-09-15 14:00,15,140.4,140.5,140.25,140.4,96
20151001|2015-09-15 14:30,15,140.4,140.525,140.275,140.3,53
20151001|2015-09-15 15:00,15,140.275,140.4,140.275,140.35,32
20151001|2015-09-15 15:30,15,140.35,140.35,140.2,140.25,94
20151001|2015-09-16 08:00,16,140.45,140.5,139.4,139.4,2419
20151001|2015-09-16 08:30,16,139.4,139.8,139.175,139.7,1335
20151001|2015-09-16 09:00,16,139.725,139.75,138.275,138.525,3568
20151001|2015-09-16 09:30,16,138.5,139.15,138.4,138.575,1356
20151001|2015-09-16 10:00,16,138.55,138.7,137.925,138.25,1710
20151001|2015-09-16 10:30,16,138.2,138.5,137.975,138.075,1029
20151001|2015-09-16 11:00,16,138.075,138.125,137.75,137.95,1383
20151001|2015-09-16 11:30,16,137.925,137.925,137.6,137.725,1842
20151001|2015-09-16 12:00,16,137.75,137.95,137.6,137.65,754
20151001|2015-09-16 12:30,16,137.675,137.675,137.6,137.6,934
20151001|2015-09-16 13:00,16,137.6,137.6,137.6,137.6,38
20151001|2015-09-16 13:30,16,137.6,137.6,137.6,137.6,36
20151001|2015-09-16 14:00,16,137.6,137.6,137.6,137.6,6
20151001|2015-09-16 14:30,16,137.6,137.6,137.6,137.6,2
20151001|2015-09-16 15:30,16,137.6,137.6,137.6,137.6,3
20151001|2015-09-17 08:00,17,137.4,137.4,136.825,137.325,2468
20151001|2015-09-17 08:30,17,137.3,137.925,137.275,137.675,1256
20151001|2015-09-17 09:00,17,137.675,137.8,137.225,137.375,1342
20151001|2015-09-17 09:30,17,137.4,137.475,136.95,137.05,1104
20151001|2015-09-17 10:00,17,137.075,137.8,136.825,137.7,1203
20151001|2015-09-17 10:30,17,137.65,137.65,137.1,137.1,507
20151001|2015-09-17 11:00,17,137.175,137.3,136.875,136.975,803
20151001|2015-09-17 11:30,17,136.975,137.15,136.65,136.775,871
20151001|2015-09-17 12:00,17,136.775,136.95,136.65,136.65,876
20151001|2015-09-17 12:30,17,136.65,136.95,136.525,136.75,1639
20151001|2015-09-17 13:00,17,136.75,137.125,136.75,137.025,253
20151001|2015-09-17 13:30,17,136.975,137.075,136.825,137.075,73
20151001|2015-09-17 14:00,17,137.05,137.15,136.95,137.15,66
20151001|2015-09-17 14:30,17,136.975,137.075,136.875,137.05,42
20151001|2015-09-17 15:00,17,137.1,137.15,137,137.075,35
20151001|2015-09-17 15:30,17,137.05,137.25,137.05,137.25,40
20151001|2015-09-18 08:00,18,136.85,137.425,136.8,137.275,853
20151001|2015-09-18 08:30,18,137.225,137.275,136.65,136.8,510
20151001|2015-09-18 09:00,18,136.75,137.325,136.55,136.725,1086
20151001|2015-09-18 09:30,18,136.75,136.775,136.35,136.725,1274
20151001|2015-09-18 10:00,18,136.725,137,136.675,136.975,780
20151001|2015-09-18 10:30,18,136.975,137.075,136.625,136.625,660
20151001|2015-09-18 11:00,18,136.6,136.6,136.05,136.2,1183
20151001|2015-09-18 11:30,18,136.2,136.3,135.9,135.95,773
20151001|2015-09-18 12:00,18,135.925,136.175,135.825,135.95,531
20151001|2015-09-18 12:30,18,135.925,136.225,135.875,136.1,1170
20151001|2015-09-18 13:00,18,136.1,136.1,135.95,135.975,404
20151001|2015-09-18 13:30,18,135.975,136.1,135.9,135.925,273
20151001|2015-09-21 09:00,21,136.775,137.75,136.6,136.95,2227
20151001|2015-09-21 09:30,21,136.975,137.125,136.775,137,473
20151001|2015-09-21 10:00,21,136.9,137.125,136.85,137.05,266
20151001|2015-09-21 10:30,21,137.025,137.375,136.975,137.25,564
20151001|2015-09-21 11:00,21,137.25,137.575,137.125,137.475,768
20151001|2015-09-21 11:30,21,137.425,137.5,137.2,137.3,441
20151001|2015-09-21 12:00,21,137.25,137.475,137.25,137.375,211
20151001|2015-09-21 12:30,21,137.35,137.35,136.95,136.975,904
20151001|2015-09-21 13:00,21,136.975,137.025,136.725,136.725,160
20151001|2015-09-21 13:30,21,136.725,136.85,136.725,136.75,96
20151001|2015-09-21 14:00,21,136.75,136.8,136.725,136.775,17
20151001|2015-09-21 14:30,21,136.725,136.75,136.7,136.725,20
20151001|2015-09-21 15:00,21,136.725,136.85,136.725,136.85,18
20151001|2015-09-21 15:30,21,136.8,136.8,136.8,136.8,9
20151001|2015-09-22 08:00,22,136.5,136.975,136.35,136.925,770
20151001|2015-09-22 08:30,22,137,137.375,136.85,137.275,817
20151001|2015-09-22 09:00,22,137.25,137.4,136.8,136.875,748
20151001|2015-09-22 09:30,22,136.8,137,136.575,136.8,363
20151001|2015-09-22 10:00,22,136.85,137,135.8,136.425,1304
20151001|2015-09-22 10:30,22,136.3,136.775,136.225,136.45,328
20151001|2015-09-22 11:00,22,136.45,136.8,136.425,136.7,207
20151001|2015-09-22 11:30,22,136.7,136.725,136.325,136.45,208
20151001|2015-09-22 12:00,22,136.35,136.55,136.2,136.225,210
20151001|2015-09-22 12:30,22,136.25,136.325,135.925,136.2,860
20151001|2015-09-22 13:00,22,136.275,136.3,135.975,136.05,312
20151001|2015-09-22 13:30,22,136.1,136.125,136,136.025,91
20151001|2015-09-22 14:00,22,136.025,136.05,135.525,135.525,252
20151001|2015-09-22 14:30,22,135.55,135.725,135.375,135.625,149
20151001|2015-09-22 15:00,22,135.625,135.65,135.425,135.45,64
20151001|2015-09-22 15:30,22,135.45,135.475,135.275,135.275,83
20151001|2015-09-23 08:00,23,135.075,135.175,133.325,133.375,2836
20151001|2015-09-23 08:30,23,133.325,133.85,133.25,133.8,1098
20151001|2015-09-23 09:00,23,133.8,133.825,133.225,133.225,1650
20151001|2015-09-23 09:30,23,133.225,133.225,133.225,133.225,18
20151001|2015-09-23 10:00,23,133.225,133.225,133.225,133.225,17
20151001|2015-09-23 10:30,23,133.225,133.225,133.225,133.225,12
20151001|2015-09-23 11:30,23,133.225,133.225,133.225,133.225,4
20151001|2015-09-23 12:00,23,133.225,133.225,133.225,133.225,6
20151001|2015-09-23 13:00,23,133.225,133.225,133.225,133.225,3
20151001|2015-09-23 14:30,23,133.225,133.225,133.225,133.225,3
20151001|2015-09-23 15:00,23,133.225,133.225,133.225,133.225,1
20151001|2015-09-24 08:00,24,131.4,131.4,129.225,130.475,3366
20151001|2015-09-24 08:30,24,130.475,130.55,129.625,129.675,969
20151001|2015-09-24 09:00,24,129.675,130,128.725,129.125,2325
20151001|2015-09-24 09:30,24,129.1,131.725,129.075,131.35,2836
20151001|2015-09-24 10:00,24,131.275,131.725,130.525,130.65,704
20151001|2015-09-24 10:30,24,130.675,130.875,130.375,130.45,318
20151001|2015-09-24 11:00,24,130.45,130.525,129.925,130.25,489
20151001|2015-09-24 11:30,24,130.275,130.325,129.6,129.775,389
20151001|2015-09-24 12:00,24,129.7,130.375,129.65,130.025,355
20151001|2015-09-24 12:30,24,130,131.25,129.75,131.125,2515
20151001|2015-09-24 13:00,24,131.15,132.55,130.675,132.475,919
20151001|2015-09-24 13:30,24,132.55,134.25,132.55,133.5,898
20151001|2015-09-24 14:00,24,133.55,133.7,131.8,131.8,264
20151001|2015-09-24 14:30,24,131.75,132.375,131.15,132.05,376
20151001|2015-09-24 15:00,24,132.1,132.3,131.8,132,126
20151001|2015-09-24 15:30,24,131.975,132.25,131.8,132,209
20151001|2015-09-25 08:00,25,131.775,132.675,131.2,132.275,1323
20151001|2015-09-25 08:30,25,132.225,132.9,132.075,132.275,923
20151001|2015-09-25 09:00,25,132.225,132.75,131.775,132.275,697
20151001|2015-09-25 09:30,25,132.3,133.7,132.175,133.675,1075
20151001|2015-09-25 10:00,25,133.6,133.7,133.575,133.7,451
20151001|2015-09-25 10:30,25,133.7,133.7,133.7,133.7,775
20151001|2015-09-25 11:00,25,133.7,133.7,133.7,133.7,114
20151001|2015-09-25 11:30,25,133.7,133.7,133.7,133.7,336
20151001|2015-09-25 12:00,25,133.7,133.7,133.7,133.7,183
20151001|2015-09-25 12:30,25,133.7,133.7,133.7,133.7,240
20151001|2015-09-25 13:00,25,133.7,133.7,133.7,133.7,125
20151001|2015-09-25 13:30,25,133.7,133.7,133.7,133.7,18
20151001|2015-09-28 09:00,28,133.3,133.5,132.075,132.15,2472
20151001|2015-09-28 09:30,28,132.15,133,131.65,132.725,1147
20151001|2015-09-28 10:00,28,132.7,132.75,132.15,132.2,487
20151001|2015-09-28 10:30,28,132.175,132.225,132.025,132.025,422
20151001|2015-09-28 11:00,28,132.025,132.1,131.6,131.875,563
20151001|2015-09-28 11:30,28,131.875,132.175,131.55,131.8,480
20151001|2015-09-28 12:00,28,131.75,132.1,131.625,132.1,155
20151001|2015-09-28 12:30,28,132.025,132.3,131.875,132.3,625
20151001|2015-09-28 13:00,28,132.3,132.35,132,132.025,166
20151001|2015-09-28 13:30,28,132.05,132.05,131.875,131.9,94
20151001|2015-09-28 14:00,28,131.9,132.025,131.85,132.025,54
20151001|2015-09-28 14:30,28,132,132.175,132,132.1,113
20151001|2015-09-28 15:00,28,131.9,132.1,131.825,131.825,46
20151001|2015-09-28 15:30,28,131.85,131.85,131.75,131.85,27
20151001|2015-09-29 08:00,29,131.5,131.525,129.725,130.05,1809
20151001|2015-09-29 08:30,29,130.05,130.4,130.05,130.25,419
20151001|2015-09-29 09:00,29,130.275,130.3,129.175,129.175,1806
20151001|2015-09-29 09:30,29,129.175,129.175,129.175,129.175,34
20151001|2015-09-29 10:00,29,129.175,129.175,129.175,129.175,18
20151001|2015-09-29 11:30,29,129.175,129.175,129.175,129.175,8
20151001|2015-09-29 12:00,29,129.175,129.175,129.175,129.175,9
20151001|2015-09-29 13:00,29,129.175,129.175,129.175,129.175,1
20151001|2015-09-30 08:00,30,126.875,126.95,125.075,126.825,3341
20151001|2015-09-30 08:30,30,126.75,128.825,126.475,128,1701
20151001|2015-09-30 09:00,30,127.975,128.4,127.825,127.9,960
20151001|2015-09-30 09:30,30,127.95,127.975,126.475,126.6,1373
20151001|2015-09-30 10:00,30,126.6,126.9,126.175,126.85,569
20151001|2015-09-30 10:30,30,126.9,127.45,126.2,126.55,749
20151001|2015-09-30 11:00,30,126.575,126.6,125.25,125.3,646
20151001|2015-09-30 11:30,30,125.3,126.5,124.925,125.525,892
20151001|2015-09-30 12:00,30,125.575,125.825,124.925,125.1,558
20151001|2015-09-30 12:30,30,125.05,125.2,124.675,124.675,1437
20151001|2015-09-30 13:00,30,124.675,124.675,124.675,124.675,362
20151001|2015-09-30 13:30,30,124.675,124.675,124.675,124.675,49
20151001|2015-09-30 14:00,30,124.675,124.675,124.675,124.675,3
20151001|2015-09-30 14:30,30,124.675,124.675,124.675,124.675,3
20151001|2015-09-30 15:00,30,124.675,124.675,124.675,124.675,1
20151001|2015-09-30 15:30,30,124.675,124.675,124.675,124.675,2
20151001|2015-10-01 08:00,1,124,124.5,122.675,123.725,2203
20151001|2015-10-01 08:30,1,123.725,124.2,123.55,123.9,1415
20151001|2015-10-01 09:00,1,123.9,124.25,123.375,123.5,991
20151001|2015-10-01 09:30,1,123.425,123.65,123.05,123.15,591
20151001|2015-10-01 10:00,1,123.225,123.525,122.95,123.05,542
20151001|2015-10-01 10:30,1,123.05,123.1,122.125,122.25,708
20151001|2015-10-01 11:00,1,122.25,122.3,120.45,120.6,1654
20151001|2015-10-01 11:30,1,120.575,122.475,120.3,122.475,1249
20151001|2015-10-01 12:00,1,122.325,122.325,121.625,122.225,262
20151001|2015-10-01 12:30,1,122.25,122.55,121.1,121.1,527
20151001|2015-10-01 13:00,1,121.15,121.325,120.275,120.425,558
20151001|2015-10-01 13:30,1,120.425,120.425,120.225,120.3,223
20151001|2015-10-01 14:00,1,120.275,120.425,120.175,120.2,277
20151001|2015-10-01 14:30,1,120.2,120.3,120.175,120.175,74
20151001|2015-10-01 15:00,1,120.175,120.25,120.175,120.175,181
20151001|2015-10-01 15:30,1,120.175,120.175,120.175,120.175,2
20151001|2015-10-02 08:00,2,120.2,122.8,120.025,121.975,1846
20151001|2015-10-02 08:30,2,121.975,122.15,121.8,122.025,717
20151001|2015-10-02 09:00,2,122.025,122.65,121.4,122.5,921
20151001|2015-10-02 09:30,2,122.525,122.8,122.05,122.8,722
20151001|2015-10-02 10:00,2,122.7,123.15,122.25,122.7,776
20151001|2015-10-02 10:30,2,122.5,122.5,121.7,121.975,643
20151001|2015-10-02 11:00,2,121.95,122.5,121.925,122.225,333
20151001|2015-10-02 11:30,2,122.25,122.85,122.25,122.7,458
20151001|2015-10-02 12:00,2,122.725,123.35,122.575,123.225,689
20151001|2015-10-02 12:30,2,123.2,123.225,122.6,123.175,1156
20151001|2015-10-02 13:00,2,123.2,123.225,122.85,122.85,383
20151001|2015-10-02 13:30,2,122.925,123.25,122.775,123.05,374
20151001|2015-10-05 09:00,5,123,123.075,121.775,122.7,2029
20151001|2015-10-05 09:30,5,122.675,122.825,122.5,122.65,512
20151001|2015-10-05 10:00,5,122.75,123.925,122.675,123.575,742
20151001|2015-10-05 10:30,5,123.6,123.625,122.825,123.2,411
20151001|2015-10-05 11:00,5,123.15,123.2,122.5,122.625,441
20151001|2015-10-05 11:30,5,122.625,123.05,122.4,122.4,364
20151001|2015-10-05 12:00,5,122.425,122.65,122.375,122.525,320
20151001|2015-10-05 12:30,5,122.5,122.625,121.825,122.1,413
20151001|2015-10-05 13:00,5,122.05,122.2,121.5,121.65,512
20151001|2015-10-05 13:30,5,121.7,121.75,121.5,121.75,70
20151001|2015-10-05 14:00,5,121.725,121.825,121.55,121.55,69
20151001|2015-10-05 14:30,5,121.525,121.775,121.475,121.6,37
20151001|2015-10-05 15:00,5,121.6,121.7,121.25,121.55,189
20151001|2015-10-05 15:30,5,121.5,121.5,121,121.35,218
20151001|2015-10-06 08:00,6,122.4,123.675,121.725,122.775,1333
20151001|2015-10-06 08:30,6,122.775,122.9,122.15,122.875,873
20151001|2015-10-06 09:00,6,122.825,122.975,122,122.65,511
20151001|2015-10-06 09:30,6,122.7,123.8,122.7,123.375,672
20151001|2015-10-06 10:00,6,123.55,123.65,123.075,123.35,425
20151001|2015-10-06 10:30,6,123.3,124.4,123.3,124.4,581
20151001|2015-10-06 11:00,6,124.4,125.125,124.2,125.125,852
20151001|2015-10-06 11:30,6,125.125,125.125,125.125,125.125,1
20151001|2015-10-06 12:00,6,125.125,125.125,125.125,125.125,20
20151001|2015-10-06 12:30,6,125.125,125.125,125.125,125.125,3
20151001|2015-10-06 13:00,6,125.125,125.125,125.125,125.125,50
20151001|2015-10-06 15:30,6,125.125,125.125,125.125,125.125,1
20151001|2015-10-07 08:00,7,126.425,128.35,126.425,127.85,2018
20151001|2015-10-07 08:30,7,127.85,128.5,127.75,128.5,456
20151001|2015-10-07 09:00,7,128.5,129.625,128.475,129.3,1507
20151001|2015-10-07 09:30,7,129.4,129.625,128.4,129.1,1182
20151001|2015-10-07 10:00,7,129.15,129.625,128.9,129.45,295
20151001|2015-10-07 10:30,7,129.45,129.625,129.35,129.625,854
20151001|2015-10-07 11:00,7,129.6,129.625,129.35,129.625,301
20151001|2015-10-07 11:30,7,129.6,129.625,129.575,129.625,183
20151001|2015-10-07 12:00,7,129.625,129.625,129.525,129.625,145
20151001|2015-10-07 12:30,7,129.625,129.625,129.25,129.35,630
20151001|2015-10-07 13:00,7,129.35,129.425,129.25,129.4,79
20151001|2015-10-07 13:30,7,129.4,129.475,129.275,129.3,43
20151001|2015-10-07 14:00,7,129.2,129.35,128.875,129.35,68
20151001|2015-10-07 14:30,7,129.15,129.3,128.7,128.75,41
20151001|2015-10-07 15:00,7,128.7,128.725,128.325,128.425,59
20151001|2015-10-07 15:30,7,128.375,128.675,128.325,128.35,130
20151001|2015-10-08 08:00,8,128.375,129.7,128.15,128.5,592
20151001|2015-10-08 08:30,8,128.5,128.95,128.4,128.65,169
20151001|2015-10-08 09:00,8,128.65,128.95,128.3,128.95,226
20151001|2015-10-08 09:30,8,128.95,129,128.45,128.875,260
20151001|2015-10-08 10:00,8,129.05,129.2,128.675,128.85,57
20151001|2015-10-08 10:30,8,128.7,129.3,128.7,129.1,191
20151001|2015-10-08 11:00,8,129.15,130.4,129.15,130.4,574
20151001|2015-10-08 11:30,8,130.375,130.675,130.075,130.45,411
20151001|2015-10-08 12:00,8,130.4,130.925,130.125,130.8,527
20151001|2015-10-08 12:30,8,130.725,131.35,130.625,131.225,612
20151001|2015-10-08 13:00,8,131.225,131.425,131.175,131.25,145
20151001|2015-10-08 13:30,8,131.3,131.375,130.875,131.025,188
20151001|2015-10-08 14:00,8,131.1,131.175,131.05,131.125,8
20151001|2015-10-08 14:30,8,131.125,131.125,131.05,131.05,4
20151001|2015-10-08 15:00,8,131.1,131.1,130.85,130.85,53
20151001|2015-10-08 15:30,8,130.875,131,130.85,130.95,38
20151001|2015-10-09 08:00,9,130.775,131.1,130.55,130.95,1052
20151001|2015-10-09 08:30,9,130.95,131,130.475,130.65,335
20151001|2015-10-09 09:00,9,130.625,130.625,129.85,130.15,765
20151001|2015-10-09 09:30,9,130.1,130.575,129.3,130.575,695
20151001|2015-10-09 10:00,9,130.575,130.65,130,130.05,271
20151001|2015-10-09 10:30,9,130.1,130.525,130.075,130.075,220
20151001|2015-10-09 11:00,9,130.075,130.25,129.8,130.1,274
20151001|2015-10-09 11:30,9,130.05,130.1,129.525,129.75,326
20151001|2015-10-09 12:00,9,129.6,129.7,129.5,129.7,232
20151001|2015-10-09 12:30,9,129.65,131.075,129.65,130.775,1169
20151001|2015-10-09 13:00,9,130.825,130.875,130.475,130.825,402
20151001|2015-10-09 13:30,9,130.8,131.5,130.8,131.475,167
20151001|2015-10-12 09:00,12,131.5,131.975,131.275,131.725,597
20151001|2015-10-12 09:30,12,131.725,132.3,131.725,131.825,435
20151001|2015-10-12 10:00,12,131.65,132.275,131.575,131.8,412
20151001|2015-10-12 10:30,12,131.825,131.875,131.525,131.65,187
20151001|2015-10-12 11:00,12,131.575,132.2,131.5,131.85,226
20151001|2015-10-12 11:30,12,131.875,131.875,131.375,131.7,207
20151001|2015-10-12 12:00,12,131.65,132.025,131.65,131.75,203
20151001|2015-10-12 12:30,12,131.7,131.95,131.65,131.85,131
20151001|2015-10-12 13:00,12,131.825,131.825,131.7,131.775,38
20151001|2015-10-12 13:30,12,131.7,131.7,131.55,131.55,14
20151001|2015-10-12 14:00,12,131.5,131.575,131.5,131.525,29
20151001|2015-10-12 14:30,12,131.5,131.5,131.375,131.5,42
20151001|2015-10-12 15:00,12,131.525,131.575,131.5,131.575,16
20151001|2015-10-12 15:30,12,131.7,131.75,131.7,131.75,6
20151001|2015-10-13 08:00,13,132,133.275,131.925,132.35,1241
20151001|2015-10-13 08:30,13,132.45,132.475,132,132.05,176
20151001|2015-10-13 09:00,13,132.05,132.4,131.525,131.9,402
20151001|2015-10-13 09:30,13,132.15,132.8,131.9,132.8,247
20151001|2015-10-13 10:00,13,132.8,133.15,132.275,132.275,450
20151001|2015-10-13 10:30,13,132.175,132.325,131.825,132.05,451
20151001|2015-10-13 11:00,13,131.975,132.8,131.975,132.375,78
20151001|2015-10-13 11:30,13,132.525,132.575,132.3,132.475,159
20151001|2015-10-13 12:00,13,132.4,132.575,132.25,132.5,69
20151001|2015-10-13 12:30,13,132.625,132.65,132.3,132.35,151
20151001|2015-10-13 13:00,13,132.325,132.6,132.275,132.4,65
20151001|2015-10-13 13:30,13,132.5,132.625,132.5,132.5,13
20151001|2015-10-13 14:00,13,132.5,132.5,132.5,132.5,5
20151001|2015-10-13 14:30,13,132.6,132.775,132.575,132.775,26
20151001|2015-10-13 15:00,13,132.65,132.725,132.625,132.7,12
20151001|2015-10-13 15:30,13,132.7,132.85,132.7,132.825,27
20151001|2015-10-14 08:00,14,132.7,133.625,132.7,133.475,515
20151001|2015-10-14 08:30,14,133.45,133.925,133.45,133.8,411
20151001|2015-10-14 09:00,14,133.7,135,133.65,134.925,401
20151001|2015-10-14 09:30,14,134.85,134.875,134.275,134.85,494
20151001|2015-10-14 10:00,14,134.875,134.95,134.2,134.375,198
20151001|2015-10-14 10:30,14,134.4,134.4,133.2,134.275,148
20151001|2015-10-14 11:00,14,134.25,134.3,133.25,133.25,48
20151001|2015-10-14 11:30,14,133.25,134.25,133.25,133.8,49
20151001|2015-10-14 12:00,14,133.85,134.175,133.65,134,83
20151001|2015-10-14 12:30,14,134,134.1,133.55,133.775,168
20151001|2015-10-14 13:00,14,133.775,133.9,133.525,133.525,103
20151001|2015-10-14 13:30,14,133.5,133.5,133.4,133.4,2
20151001|2015-10-14 14:00,14,133.4,133.575,133.4,133.575,13
20151001|2015-10-14 14:30,14,133.5,133.6,133.5,133.575,21
20151001|2015-10-14 15:00,14,133.725,133.725,133.725,133.725,3
20151001|2015-10-14 15:30,14,133.725,133.75,133.725,133.75,18
20151001|2015-10-15 08:00,15,133.9,134,133.2,133.8,413
20151001|2015-10-15 08:30,15,133.825,133.875,133.3,133.3,130
20151001|2015-10-15 09:00,15,133.275,133.575,132.75,132.8,251
20151001|2015-10-15 09:30,15,132.925,133.5,132.9,133.5,90
20151001|2015-10-15 10:00,15,133.525,133.675,133.175,133.175,34
20151001|2015-10-15 10:30,15,133.1,133.1,132.35,132.775,227
20151001|2015-10-15 11:00,15,132.675,132.875,132.5,132.875,48
20151001|2015-10-15 11:30,15,132.65,132.875,132.6,132.65,29
20151001|2015-10-15 12:00,15,132.65,132.75,132.45,132.575,144
20151001|2015-10-15 12:30,15,132.75,133.125,132.75,133,264
20151001|2015-10-15 13:00,15,132.975,133.1,132.85,132.95,51
20151001|2015-10-15 13:30,15,133,133.05,132.95,132.95,16
20151001|2015-10-15 14:00,15,132.9,133.15,132.9,133.1,26
20151001|2015-10-15 14:30,15,133.1,133.175,133.05,133.05,18
20151001|2015-10-15 15:00,15,132.925,132.925,132.8,132.8,2
20151001|2015-10-15 15:30,15,132.875,132.875,132.8,132.875,15
20151001|2015-10-16 08:00,16,132.625,133.125,132.45,132.85,600
20151001|2015-10-16 08:30,16,132.75,132.975,132.35,132.6,238
20151001|2015-10-16 09:00,16,132.625,132.9,132.45,132.75,169
20151001|2015-10-16 09:30,16,132.825,133.375,132.825,133.3,293
20151001|2015-10-16 10:00,16,133.25,134.1,133.25,134,320
20151001|2015-10-16 10:30,16,134.025,134.05,133.8,134,162
20151001|2015-10-16 11:00,16,134,134.675,134,134.525,128
20151001|2015-10-16 11:30,16,134.725,135.2,134.6,134.6,112
20151001|2015-10-16 12:00,16,134.45,134.8,134.125,134.65,81
20151001|2015-10-16 12:30,16,134.9,135.95,134.825,135.95,478
20151001|2015-10-16 13:00,16,135.95,135.95,135.95,135.95,1
20151001|2015-10-19 09:00,19,137.625,138.85,137.525,137.925,895
20151001|2015-10-19 09:30,19,137.825,138.35,137.75,138.35,179
20151001|2015-10-19 10:00,19,138.25,138.525,138.1,138.1,59
20151001|2015-10-19 10:30,19,138.175,138.325,138,138.125,86
20151001|2015-10-19 11:00,19,138,138.2,137.9,138.2,36
20151001|2015-10-19 11:30,19,138.225,139,138.125,138.125,576
20151001|2015-10-19 12:00,19,138.35,138.475,138.1,138.225,29
20151001|2015-10-19 12:30,19,138.3,138.35,137.9,138.25,69
20151001|2015-10-19 13:00,19,138.2,138.3,138.05,138.05,41
20151001|2015-10-19 13:30,19,137.95,137.95,137.8,137.8,21
20151001|2015-10-19 14:00,19,137.95,137.95,137.95,137.95,1
20151001|2015-10-19 15:30,19,138.25,138.25,138.25,138.25,5
20151001|2015-10-20 08:00,20,138.7,138.7,137.575,138.3,112
20151001|2015-10-20 08:30,20,138.275,138.6,138.275,138.375,37
20151001|2015-10-20 09:00,20,138.55,138.975,138.25,138.975,146
20151001|2015-10-20 09:30,20,139.025,140.125,139.025,139.775,161
20151001|2015-10-20 10:00,20,139.65,139.65,139,139.475,59
20151001|2015-10-20 10:30,20,139.8,139.9,139.65,139.675,55
20151001|2015-10-20 11:00,20,139.75,139.75,138.675,139.275,132
20151001|2015-10-20 11:30,20,139.15,139.95,139.1,139.925,56
20151001|2015-10-20 12:00,20,139.825,140,139.825,139.975,75
20151001|2015-10-20 12:30,20,139.825,140.4,139.825,140.4,88
20151001|2015-10-20 13:00,20,140.375,140.65,140.3,140.5,87
20151001|2015-10-20 13:30,20,140.325,140.425,140.325,140.425,3
20151001|2015-10-20 14:30,20,140.425,140.6,140.425,140.6,4
20151001|2015-10-20 15:30,20,140.6,140.6,140.6,140.6,1
20151001|2015-10-21 08:00,21,140.25,140.25,139.675,139.775,52
20151001|2015-10-21 08:30,21,139.725,139.825,139.55,139.825,35
20151001|2015-10-21 09:00,21,139.575,139.75,139.35,139.725,151
20151001|2015-10-21 09:30,21,139.65,140.3,139.5,139.525,90
20151001|2015-10-21 10:00,21,139.5,139.65,139.325,139.5,38
20151001|2015-10-21 10:30,21,139.625,140.075,139.625,139.7,27
20151001|2015-10-21 11:00,21,139.4,140.325,139.4,140.325,23
20151001|2015-10-21 11:30,21,140.4,140.65,140.25,140.55,41
20151001|2015-10-21 12:00,21,140.525,140.55,139.675,139.675,18
20151001|2015-10-21 12:30,21,139.625,139.975,139.5,139.975,23
20151001|2015-10-21 13:00,21,140,140.025,139.9,139.9,32
20151001|2015-10-21 13:30,21,139.85,139.85,139.85,139.85,4
20151001|2015-10-21 14:00,21,139.975,139.975,139.9,139.9,5
20151001|2015-10-21 14:30,21,139.825,139.875,139.825,139.875,11
20151001|2015-10-21 15:00,21,139.875,139.95,139.875,139.95,2
20151001|2015-10-21 15:30,21,139.975,139.975,139.975,139.975,1
20151001|2015-10-22 08:00,22,139.75,139.95,139.5,139.775,54
20151001|2015-10-22 08:30,22,139.85,139.85,139.6,139.7,64
20151001|2015-10-22 09:00,22,139.675,139.95,139.475,139.475,135
20151001|2015-10-22 09:30,22,139.45,139.675,139.225,139.475,106
20151001|2015-10-22 10:00,22,139.35,139.375,139.025,139.05,86
20151001|2015-10-22 10:30,22,139.15,139.3,139.05,139.3,50
20151001|2015-10-22 11:00,22,139.15,139.9,139.15,139.85,70
20151001|2015-10-22 11:30,22,139.675,140.35,139.525,140.1,100
20151001|2015-10-22 12:00,22,140,140.225,140,140.225,20
20151001|2015-10-22 12:30,22,140.225,140.475,139.775,140.475,90
20151001|2015-10-22 13:00,22,140.475,140.475,140.025,140.025,53
20151001|2015-10-22 13:30,22,140.025,140.025,140.025,140.025,1
20151001|2015-10-22 14:00,22,139.675,139.675,139.675,139.675,1
20151001|2015-10-22 14:30,22,140.125,140.125,140.125,140.125,2
20151001|2015-10-22 15:30,22,140.3,140.3,140.3,140.3,1
20151001|2015-10-23 08:00,23,140.5,140.5,139.65,139.65,81
20151001|2015-10-23 08:30,23,139.65,139.775,139.25,139.775,91
20151001|2015-10-23 09:00,23,139.3,139.625,138.75,138.8,159
20151001|2015-10-23 09:30,23,138.9,139.875,138.775,139.725,311
20151001|2015-10-23 10:00,23,139.975,140.275,138.775,139,97
20151001|2015-10-23 10:30,23,138.9,139.375,138.775,139,47
20151001|2015-10-23 11:00,23,139,139.35,139,139.35,22
20151001|2015-10-23 11:30,23,139.35,140.65,139.35,140.65,61
20151001|2015-10-23 12:00,23,140.65,140.95,140.275,140.75,51
20151001|2015-10-23 12:30,23,140.5,141.075,140.5,141.075,86
20151001|2015-10-23 13:00,23,141.075,141.1,140.75,140.75,33
20151001|2015-10-23 13:30,23,140.75,141.4,140.725,140.725,34
20151001|2015-10-26 09:00,26,139.775,140,138.975,139.35,247
20151001|2015-10-26 09:30,26,139.425,139.55,139.2,139.2,32
20151001|2015-10-26 10:00,26,139.375,139.55,139.275,139.475,91
20151001|2015-10-26 10:30,26,139.525,139.525,139.25,139.375,10
20151001|2015-10-26 11:00,26,139.375,139.525,139.25,139.35,25
20151001|2015-10-26 11:30,26,139.4,139.5,139.25,139.3,35
20151001|2015-10-26 12:00,26,139.15,139.475,139.1,139.3,31
20151001|2015-10-26 12:30,26,139.45,139.55,139.25,139.525,96
20151001|2015-10-26 13:00,26,139.5,139.5,139,139,57
20151001|2015-10-26 13:30,26,139.15,139.15,139.15,139.15,3
20151001|2015-10-26 14:00,26,139.2,139.2,139.2,139.2,13
20151001|2015-10-26 14:30,26,139.2,139.2,139,139,7
20151001|2015-10-26 15:00,26,138.925,138.925,138.8,138.925,12
20151001|2015-10-26 15:30,26,139,139,139,139,4
20151001|2015-10-27 08:00,27,139.225,139.225,138.75,138.75,59
20151001|2015-10-27 08:30,27,138.55,138.55,137.775,138.175,162
20151001|2015-10-27 09:00,27,138.2,138.4,138.05,138.05,47
20151001|2015-10-27 09:30,27,138.05,138.45,138.025,138.375,36
20151001|2015-10-27 10:00,27,138.3,138.325,137.65,137.9,46
20151001|2015-10-27 10:30,27,137.9,137.9,137.75,137.85,27
20151001|2015-10-27 11:00,27,137.85,137.85,137.85,137.85,18
20151001|2015-10-27 11:30,27,137.85,137.85,137.85,137.85,12
20151001|2015-10-27 12:00,27,137.6,137.825,137.325,137.4,48
20151001|2015-10-27 12:30,27,137.075,137.075,136.55,136.725,252
20151001|2015-10-27 13:00,27,136.625,136.9,136.575,136.9,53
20151001|2015-10-27 13:30,27,137.475,138.975,137.475,138.975,29
20151001|2015-10-27 14:00,27,138.5,138.85,138,138,23
20151001|2015-10-27 14:30,27,138.55,139.075,138.55,139.075,37
20151001|2015-10-27 15:00,27,138.925,138.925,138.6,138.6,8
20151001|2015-10-27 15:30,27,138.7,138.9,138.5,138.9,27
20151001|2015-10-28 08:00,28,139,139.6,138.25,138.775,73
20151001|2015-10-28 08:30,28,138.8,138.975,138.675,138.85,48
20151001|2015-10-28 09:00,28,138.825,139.1,138.75,138.8,26
20151001|2015-10-28 09:30,28,138.8,139,138.525,138.925,106
20151001|2015-10-28 10:00,28,138.9,138.9,137.225,138.575,121
20151001|2015-10-28 10:30,28,138.625,139.425,138.625,139.425,54
20151001|2015-10-28 11:00,28,139.025,139.425,138.925,138.925,52
20151001|2015-10-28 11:30,28,138.95,139.45,138.95,139.45,14
20151001|2015-10-28 12:00,28,139.4,139.575,139.4,139.575,12
20151001|2015-10-28 12:30,28,139.575,139.675,139.575,139.675,7
20151001|2015-10-28 13:00,28,139.675,139.675,139.675,139.675,3
20151001|2015-10-28 15:00,28,139.675,139.675,139.675,139.675,5
20151001|2015-10-29 08:00,29,140.45,140.6,140.25,140.6,29
20151001|2015-10-29 08:30,29,140.675,140.825,140.55,140.55,24
20151001|2015-10-29 09:00,29,140.375,140.425,139.675,139.675,38
20151001|2015-10-29 09:30,29,139.85,140,139.8,140,15
20151001|2015-10-29 10:00,29,139.55,139.6,139.125,139.5,27
20151001|2015-10-29 10:30,29,139,139.15,138.925,138.95,16
20151001|2015-10-29 11:00,29,138.95,139.5,138.95,139.5,2
20151001|2015-10-29 11:30,29,139.35,139.375,139.275,139.275,20
20151001|2015-10-29 12:00,29,139.375,140,139.375,140,33
20151001|2015-10-29 12:30,29,140,140.45,140,140.125,15
20151001|2015-10-29 13:00,29,140.05,140.3,140,140.3,12
20151001|2015-10-29 13:30,29,140.275,140.275,140.275,140.275,2
20151001|2015-10-29 14:00,29,140.2,140.2,140.2,140.2,1
20151001|2015-10-29 14:30,29,140.15,140.15,140.1,140.1,4
20151001|2015-10-29 15:00,29,140,140,140,140,1
20151001|2015-10-30 08:00,30,139.4,139.8,139.4,139.75,23
20151001|2015-10-30 08:30,30,139.8,140.075,139.8,140.075,16
20151001|2015-10-30 09:00,30,140.4,140.4,139.9,140.2,7
20151001|2015-10-30 09:30,30,140.2,140.2,139.675,139.725,12
20151001|2015-10-30 10:00,30,139.8,139.8,139.75,139.75,4
20151001|2015-10-30 11:00,30,139.65,139.65,139.4,139.4,5
20151001|2015-10-30 11:30,30,139.4,139.6,139,139.25,20
20151201|2014-07-02 09:00,2,150.125,150.125,150.125,150.125,1
20151201|2014-07-02 10:30,2,150,150,150,150,1
20151201|2014-07-02 11:30,2,149.775,149.775,149.775,149.775,1
20151201|2014-07-02 12:00,2,149.775,149.775,149.775,149.775,1
20151201|2014-07-02 14:00,2,150,150,150,150,1
20151201|2014-07-02 14:30,2,150,150,150,150,6
20151201|2014-07-02 15:00,2,150,150,150,150,8
20151201|2014-07-02 15:30,2,150,150,150,150,1
20151201|2014-07-03 08:30,3,150,150,150,150,2
20151201|2014-07-09 08:30,9,150,150,150,150,46
20151201|2014-07-09 09:00,9,150.5,150.5,150.5,150.5,1
20151201|2014-07-09 10:30,9,149,149,149,149,1
20151201|2014-07-09 11:30,9,147,147,147,147,2
20151201|2014-07-09 12:30,9,146.8,146.8,146.8,146.8,1
20151201|2014-07-09 13:30,9,146.8,146.8,146.8,146.8,4
20151201|2014-07-10 13:30,10,144,144,144,144,1
20151201|2014-07-11 08:00,11,144.825,146,144.825,146,6
20151201|2014-07-11 08:30,11,146,146,146,146,2
20151201|2014-07-11 09:00,11,146,146,146,146,2
20151201|2014-07-11 12:00,11,145,145,145,145,3
20151201|2014-07-11 12:30,11,145.75,145.75,145.75,145.75,1
20151201|2014-07-11 13:00,11,145.75,146,145.75,146,7
20151201|2014-07-14 11:30,14,146,146,146,146,4
20151201|2014-07-15 08:00,15,146.5,146.5,146.5,146.5,1
20151201|2014-07-15 09:30,15,146.5,146.5,146.5,146.5,2
20151201|2014-07-15 10:30,15,146.5,146.5,146.5,146.5,3
20151201|2014-07-16 12:00,16,145.325,145.325,145.325,145.325,1
20151201|2014-07-16 12:30,16,145.5,145.5,145.5,145.5,2
20151201|2014-07-16 13:00,16,145.5,145.5,145.5,145.5,4
20151201|2014-07-16 18:30,17,146,146,146,146,2
20151201|2014-07-17 08:30,17,146.225,146.5,146.225,146.5,4
20151201|2014-07-17 09:00,17,146.5,146.5,146.5,146.5,2
20151201|2014-07-17 10:00,17,146.6,146.6,146.6,146.6,2
20151201|2014-07-17 11:00,17,146.6,146.6,146.6,146.6,3
20151201|2014-07-18 09:00,18,146.9,147,146.9,147,3
20151201|2014-07-18 09:30,18,147,147,147,147,3
20151201|2014-07-18 12:30,18,147.25,147.25,147.25,147.25,1
20151201|2014-07-21 09:00,21,146.3,146.7,145.85,145.85,5
20151201|2014-07-21 10:00,21,147.125,147.125,147.125,147.125,1
20151201|2014-07-22 01:00,22,146.9,146.9,146.45,146.45,4
20151201|2014-07-22 02:30,22,146.45,146.45,146.45,146.45,2
20151201|2014-07-22 08:00,22,147.25,147.25,146.575,146.575,10
20151201|2014-07-22 08:30,22,146.275,146.275,146.275,146.275,1
20151201|2014-07-22 09:30,22,147.25,147.25,146.4,146.4,9
20151201|2014-07-22 11:30,22,146.4,146.4,146.4,146.4,4
20151201|2014-07-22 12:30,22,146.4,147.2,146.4,147.2,6
20151201|2014-07-22 13:00,22,147.2,147.5,147.2,147.5,7
20151201|2014-07-23 01:30,23,146.9,146.9,146.8,146.8,18
20151201|2014-07-23 02:00,23,146.725,146.725,146.725,146.725,2
20151201|2014-07-23 08:30,23,146.725,146.725,146.725,146.725,3
20151201|2014-07-23 09:00,23,146.95,146.95,146.95,146.95,1
20151201|2014-07-23 09:30,23,146.725,146.725,146.725,146.725,2
20151201|2014-07-24 06:30,24,146.4,146.4,146.4,146.4,2
20151201|2014-07-24 08:00,24,146.4,146.5,146.4,146.5,5
20151201|2014-07-24 09:00,24,145.9,145.9,145.9,145.9,1
20151201|2014-07-24 11:00,24,145.9,145.9,145.9,145.9,1
20151201|2014-07-24 13:00,24,145.9,145.9,145.9,145.9,1
20151201|2014-07-25 02:00,25,146.5,146.5,146.5,146.5,2
20151201|2014-07-25 07:00,25,146.475,146.475,146.425,146.425,2
20151201|2014-07-25 08:00,25,146.475,146.475,146,146,4
20151201|2014-07-25 08:30,25,146.5,146.5,146.5,146.5,1
20151201|2014-07-25 09:30,25,146.75,146.75,146.75,146.75,1
20151201|2014-07-25 11:30,25,146.75,146.75,146.75,146.75,2
20151201|2014-07-28 09:30,28,147.9,147.9,147.9,147.9,9
20151201|2014-07-28 12:30,28,147.5,147.5,147.5,147.5,1
20151201|2014-07-29 08:30,29,148.15,148.15,148.15,148.15,1
20151201|2014-07-29 09:00,29,148.65,148.65,148.475,148.475,2
20151201|2014-07-29 09:30,29,148.4,148.4,148.4,148.4,5
20151201|2014-07-29 10:00,29,148.25,148.25,148.25,148.25,1
20151201|2014-07-29 11:30,29,148.65,148.65,148.65,148.65,1
20151201|2014-07-29 12:00,29,148.95,148.95,148.95,148.95,2
20151201|2014-07-29 13:00,29,149,149,149,149,1
20151201|2014-07-30 09:00,30,149.825,149.825,149.825,149.825,2
20151201|2014-07-30 09:30,30,150,150,150,150,14
20151201|2014-07-30 10:00,30,150,150,150,150,1
20151201|2014-07-30 11:30,30,148.6,148.6,148.35,148.425,15
20151201|2014-07-30 12:00,30,148.6,148.675,148.6,148.675,16
20151201|2014-07-30 12:30,30,148.675,148.725,148.3,148.3,38
20151201|2014-07-30 13:00,30,148.5,148.5,148.5,148.5,1
20151201|2014-07-30 14:00,30,148.5,148.5,148.5,148.5,3
20151201|2014-07-31 07:00,31,149,149,149,149,1
20151201|2014-07-31 08:00,31,148.5,148.5,148.3,148.3,2
20151201|2014-07-31 09:30,31,148.3,148.3,148,148,2
20151201|2014-07-31 11:00,31,147.8,147.8,147.8,147.8,1
20151201|2014-07-31 12:00,31,148,148,148,148,1
20151201|2014-07-31 12:30,31,148,148,148,148,1
20151201|2014-07-31 13:00,31,148.15,148.15,148.15,148.15,1
20151201|2014-08-01 07:00,1,147.275,147.275,147.275,147.275,1
20151201|2014-08-01 09:30,1,147,147,147,147,1
20151201|2014-08-01 10:00,1,147,147,146.35,146.35,2
20151201|2014-08-01 10:30,1,147.375,147.375,147.375,147.375,1
20151201|2014-08-01 11:30,1,147.95,147.95,147.95,147.95,1
20151201|2014-08-04 11:00,4,148,148,148,148,1
20151201|2014-08-04 11:30,4,148,148,148,148,1
20151201|2014-08-04 12:00,4,148.25,148.25,148.25,148.25,1
20151201|2014-08-05 07:00,5,147.7,147.7,147.7,147.7,1
20151201|2014-08-05 07:30,5,147.825,147.825,147.825,147.825,2
20151201|2014-08-05 12:30,5,147.95,147.95,147.95,147.95,1
20151201|2014-08-05 13:00,5,147.85,147.85,147.7,147.7,6
20151201|2014-08-05 14:30,5,147.7,147.7,147.7,147.7,2
20151201|2014-08-06 09:00,6,146.525,147.075,146.525,147.075,3
20151201|2014-08-06 10:30,6,147.8,147.8,147.8,147.8,1
20151201|2014-08-06 11:00,6,148,148,148,148,4
20151201|2014-08-06 12:00,6,148.5,148.55,148,148.55,8
20151201|2014-08-06 12:30,6,148.625,148.7,148.625,148.7,2
20151201|2014-08-06 20:00,7,148.7,148.8,148.7,148.8,2
20151201|2014-08-07 08:30,7,148.95,148.95,148.95,148.95,1
20151201|2014-08-07 10:00,7,147.375,147.375,147.375,147.375,1
20151201|2014-08-07 12:30,7,147,147,147,147,1
20151201|2014-08-07 14:00,7,146.2,146.2,146.2,146.2,1
20151201|2014-08-11 09:00,11,145,145,145,145,1
20151201|2014-08-11 09:30,11,145,145,145,145,1
20151201|2014-08-11 11:30,11,145.5,145.5,145.5,145.5,1
20151201|2014-08-11 12:00,11,146.25,146.25,146.25,146.25,1
20151201|2014-08-11 12:30,11,146.6,147.225,146.6,147.225,2
20151201|2014-08-12 08:30,12,146.2,146.2,145.9,145.9,2
20151201|2014-08-12 09:00,12,145.775,145.775,145.775,145.775,1
20151201|2014-08-12 09:30,12,145.7,145.725,145.7,145.725,12
20151201|2014-08-12 10:30,12,145.6,145.6,145.6,145.6,1
20151201|2014-08-12 11:00,12,145.6,145.6,145.5,145.5,4
20151201|2014-08-12 12:00,12,145.5,145.5,145.5,145.5,2
20151201|2014-08-12 12:30,12,145.5,145.5,145.5,145.5,4
20151201|2014-08-12 14:30,12,145.5,145.5,145.5,145.5,1
20151201|2014-08-12 17:00,13,145.5,145.5,145.5,145.5,2
20151201|2014-08-13 09:30,13,145.6,145.6,145.6,145.6,1
20151201|2014-08-13 10:30,13,145.6,145.6,145.6,145.6,3
20151201|2014-08-13 11:00,13,145.6,145.6,145.6,145.6,3
20151201|2014-08-13 13:00,13,145.5,145.5,145.5,145.5,8
20151201|2014-08-14 08:30,14,146.4,146.45,146.4,146.45,3
20151201|2014-08-14 09:00,14,145.725,145.725,145.725,145.725,1
20151201|2014-08-14 10:00,14,145.5,145.5,145.5,145.5,5
20151201|2014-08-14 11:30,14,146,146,146,146,1
20151201|2014-08-14 15:30,14,145.85,145.85,145.85,145.85,1
20151201|2014-08-15 01:30,15,145.7,145.7,145.65,145.65,2
20151201|2014-08-15 08:30,15,146.7,146.7,146.5,146.7,3
20151201|2014-08-15 09:00,15,146.7,146.9,146.7,146.9,5
20151201|2014-08-15 09:30,15,146.9,146.9,146.9,146.9,1
20151201|2014-08-15 10:00,15,147.7,147.7,147.7,147.7,15
20151201|2014-08-15 10:30,15,147.6,147.6,147.6,147.6,1
20151201|2014-08-15 11:00,15,147.725,148.05,147.725,148,22
20151201|2014-08-15 11:30,15,148,148.575,148,148.575,16
20151201|2014-08-15 12:00,15,149,149,149,149,5
20151201|2014-08-15 12:30,15,148.4,148.4,148.4,148.4,1
20151201|2014-08-18 09:00,18,149,149.3,149,149.3,16
20151201|2014-08-18 09:30,18,149.375,149.4,149.1,149.1,26
20151201|2014-08-18 10:30,18,149.1,149.4,149.1,149.4,168
20151201|2014-08-18 11:00,18,149.4,149.4,149.4,149.4,25
20151201|2014-08-18 11:30,18,149.5,149.6,149.5,149.6,10
20151201|2014-08-18 12:00,18,149.6,149.7,149.6,149.7,2
20151201|2014-08-18 13:00,18,149.6,149.925,149.6,149.925,15
20151201|2014-08-19 07:00,19,149.6,149.6,149.6,149.6,2
20151201|2014-08-19 08:00,19,149.5,149.5,149.5,149.5,1
20151201|2014-08-19 10:30,19,148.85,148.85,148.85,148.85,1
20151201|2014-08-19 11:00,19,148.5,148.5,148.5,148.5,2
20151201|2014-08-19 13:30,19,148.6,148.6,148.6,148.6,1
20151201|2014-08-19 18:30,20,148.25,148.25,148.25,148.25,2
20151201|2014-08-19 21:00,20,148.25,148.25,148.25,148.25,2
20151201|2014-08-20 06:00,20,148.25,148.25,148.25,148.25,1
20151201|2014-08-20 07:00,20,148.25,148.25,147.9,147.9,2
20151201|2014-08-20 08:30,20,148.05,148.05,148.05,148.05,1
20151201|2014-08-20 09:00,20,147.5,148.15,147.5,147.85,9
20151201|2014-08-20 09:30,20,147.75,147.75,147.75,147.75,3
20151201|2014-08-20 10:00,20,147.75,147.75,147.75,147.75,1
20151201|2014-08-21 09:30,21,146.525,146.525,146.35,146.35,2
20151201|2014-08-21 11:00,21,145.725,145.725,145.725,145.725,1
20151201|2014-08-21 12:30,21,146.25,146.25,146.25,146.25,1
20151201|2014-08-22 13:00,22,146.7,146.7,146.2,146.2,3
20151201|2014-08-25 11:00,25,146.85,146.85,146.85,146.85,2
20151201|2014-08-26 09:30,26,147.15,147.15,147.15,147.15,1
20151201|2014-08-26 12:30,26,146.6,146.6,146.6,146.6,2
20151201|2014-08-27 09:00,27,146,146,146,146,3
20151201|2014-08-27 09:30,27,145.5,145.5,145.5,145.5,1
20151201|2014-08-27 11:30,27,145.75,145.75,145.75,145.75,1
20151201|2014-08-27 13:30,27,145.85,145.85,145.75,145.75,4
20151201|2014-08-27 17:00,28,146,146,146,146,1
20151201|2014-08-27 19:00,28,145.75,145.75,145.75,145.75,2
20151201|2014-08-28 07:00,28,145.925,146,145.925,146,2
20151201|2014-08-28 08:30,28,146.075,146.075,145.6,145.6,2
20151201|2014-08-28 11:30,28,146.5,146.5,146.5,146.5,2
20151201|2014-08-28 12:00,28,146.5,146.5,146.5,146.5,2
20151201|2014-08-28 12:30,28,146.85,146.85,146.85,146.85,2
20151201|2014-08-29 09:00,29,146.6,146.6,146.325,146.325,3
20151201|2014-08-29 09:30,29,146.55,146.55,146.4,146.4,3
20151201|2014-08-29 10:30,29,146.55,146.55,146.55,146.55,2
20151201|2014-08-29 11:00,29,146.55,146.55,146.55,146.55,3
20151201|2014-08-29 11:30,29,146.55,146.65,146.55,146.65,11
20151201|2014-08-29 12:30,29,146.75,147,146.75,147,9
20151201|2014-08-29 13:30,29,147,147,147,147,3
20151201|2014-09-02 09:00,2,147,148.5,147,148.5,17
20151201|2014-09-02 10:30,2,147.75,147.975,147.75,147.975,3
20151201|2014-09-02 12:30,2,148.05,148.5,148.05,148.5,20
20151201|2014-09-02 15:00,2,148.325,148.325,148,148,4
20151201|2014-09-02 15:30,2,148,148,148,148,2
20151201|2014-09-02 17:00,3,148,148,148,148,1
20151201|2014-09-02 17:30,3,148,148,148,148,1
20151201|2014-09-02 20:00,3,148,148,148,148,5
20151201|2014-09-03 02:30,3,148,148,148,148,1
20151201|2014-09-03 03:00,3,148,148,148,148,3
20151201|2014-09-03 04:30,3,148,148,148,148,13
20151201|2014-09-03 07:00,3,148,148,148,148,9
20151201|2014-09-03 07:30,3,148,148,148,148,14
20151201|2014-09-03 08:00,3,148,148,148,148,15
20151201|2014-09-03 08:30,3,148,148,148,148,10
20151201|2014-09-03 09:00,3,148.125,148.125,148.125,148.125,2
20151201|2014-09-03 09:30,3,148.075,148.075,148,148,4
20151201|2014-09-03 10:00,3,148,148,148,148,1
20151201|2014-09-03 11:00,3,148.15,148.15,148.15,148.15,1
20151201|2014-09-03 11:30,3,148.05,148.15,148.05,148.15,3
20151201|2014-09-03 12:00,3,148.15,148.5,148.15,148.5,11
20151201|2014-09-03 12:30,3,148.7,148.85,148.7,148.85,5
20151201|2014-09-03 14:00,3,148.6,148.6,148.5,148.5,3
20151201|2014-09-03 14:30,3,148.5,148.55,148.5,148.5,5
20151201|2014-09-03 15:00,3,148.75,148.75,148.75,148.75,2
20151201|2014-09-03 15:30,3,148.9,148.9,148.9,148.9,1
20151201|2014-09-03 17:00,4,148.9,148.9,148.9,148.9,2
20151201|2014-09-03 18:00,4,148.9,148.9,148.9,148.9,3
20151201|2014-09-03 18:30,4,148.9,148.9,148.9,148.9,3
20151201|2014-09-03 19:00,4,148.9,148.95,148.9,148.95,2
20151201|2014-09-03 21:00,4,148.6,148.6,148.6,148.6,2
20151201|2014-09-04 02:00,4,148.775,148.775,148.775,148.775,2
20151201|2014-09-04 07:30,4,148.9,148.9,148.9,148.9,10
20151201|2014-09-04 08:00,4,148.5,148.5,148.5,148.5,2
20151201|2014-09-04 09:00,4,148.7,148.7,148.475,148.5,8
20151201|2014-09-04 10:30,4,148.05,148.05,147.725,147.725,4
20151201|2014-09-04 11:00,4,148.35,148.45,148.35,148.45,5
20151201|2014-09-04 11:30,4,148.55,148.55,148.1,148.1,4
20151201|2014-09-04 12:30,4,148.55,148.55,148.55,148.55,2
20151201|2014-09-04 13:00,4,148.55,148.55,148.55,148.55,1
20151201|2014-09-05 07:30,5,148.5,148.75,148.5,148.75,11
20151201|2014-09-05 08:30,5,148.675,148.675,148.675,148.675,1
20151201|2014-09-05 10:00,5,148.75,148.75,148.75,148.75,1
20151201|2014-09-05 11:00,5,149.35,149.5,149.3,149.3,5
20151201|2014-09-05 11:30,5,149.1,149.1,149.1,149.1,2
20151201|2014-09-05 12:30,5,149.5,149.5,149.5,149.5,5
20151201|2014-09-05 13:00,5,149.5,149.5,149.5,149.5,5
20151201|2014-09-05 13:30,5,149.85,150,149.5,149.5,7
20151201|2014-09-08 09:00,8,149.075,149.2,149.075,149.15,3
20151201|2014-09-08 09:30,8,149,149,149,149,1
20151201|2014-09-08 10:00,8,148.775,149.375,148.775,148.8,6
20151201|2014-09-08 11:00,8,149.1,149.1,148.85,148.85,16
20151201|2014-09-08 11:30,8,148.75,148.75,148.55,148.75,12
20151201|2014-09-08 12:00,8,148.75,148.75,148.75,148.75,36
20151201|2014-09-08 12:30,8,148.65,148.75,148.55,148.75,20
20151201|2014-09-08 13:00,8,148.65,148.65,148.65,148.65,2
20151201|2014-09-08 15:30,8,148.65,148.65,148.65,148.65,10
20151201|2014-09-08 21:30,9,148.7,148.7,148.7,148.7,1
20151201|2014-09-08 23:00,9,148.75,148.75,148.75,148.75,7
20151201|2014-09-09 01:30,9,148.6,148.6,148.6,148.6,2
20151201|2014-09-09 07:00,9,148.5,148.5,148.5,148.5,2
20151201|2014-09-09 08:00,9,148.75,148.75,148.75,148.75,11
20151201|2014-09-09 08:30,9,148.75,148.75,148.75,148.75,5
20151201|2014-09-09 09:00,9,148.75,148.75,148.75,148.75,8
20151201|2014-09-09 09:30,9,148.75,148.75,148.75,148.75,1
20151201|2014-09-09 10:30,9,148.85,149.15,148.8,149.15,18
20151201|2014-09-09 11:30,9,149.15,149.25,149.15,149.2,11
20151201|2014-09-09 12:00,9,149.275,149.275,149.275,149.275,3
20151201|2014-09-09 12:30,9,149.3,149.35,149.3,149.35,5
20151201|2014-09-09 13:00,9,149.4,149.4,149.4,149.4,1
20151201|2014-09-09 15:30,9,149.5,149.5,149.5,149.5,3
20151201|2014-09-09 18:00,10,149.5,149.5,149.5,149.5,2
20151201|2014-09-09 19:00,10,149.6,149.975,149.6,149.975,11
20151201|2014-09-09 19:30,10,149.8,150.1,149.8,150.1,19
20151201|2014-09-09 21:00,10,150.35,150.5,150.35,150.5,15
20151201|2014-09-10 03:30,10,150,150.05,150,150.05,3
20151201|2014-09-10 08:00,10,150,150,149.925,149.925,3
20151201|2014-09-10 08:30,10,150.05,150.35,150,150,5
20151201|2014-09-10 09:00,10,149.75,149.75,149.725,149.725,3
20151201|2014-09-10 09:30,10,149.25,149.35,149,149,15
20151201|2014-09-10 10:00,10,148.7,149,148.425,149,8
20151201|2014-09-10 11:30,10,149.625,149.625,149.4,149.5,5
20151201|2014-09-10 12:30,10,149.75,149.75,149.75,149.75,1
20151201|2014-09-11 07:00,11,149.85,149.85,149.85,149.85,1
20151201|2014-09-11 07:30,11,149.75,149.75,149.35,149.35,4
20151201|2014-09-11 08:00,11,149.25,149.25,149.2,149.2,4
20151201|2014-09-11 09:00,11,149.1,149.1,149.1,149.1,1
20151201|2014-09-11 09:30,11,149.1,149.1,149,149,4
20151201|2014-09-11 10:00,11,149,149.325,148.9,149.25,10
20151201|2014-09-11 11:30,11,149.35,149.35,149.35,149.35,3
20151201|2014-09-11 12:30,11,150,150,150,150,8
20151201|2014-09-11 13:00,11,149.75,149.75,149.65,149.65,10
20151201|2014-09-11 15:30,11,149.75,149.75,149.75,149.75,2
20151201|2014-09-12 01:30,12,149.5,149.5,149.425,149.425,3
20151201|2014-09-12 04:30,12,149.275,149.275,149.275,149.275,1
20151201|2014-09-12 05:00,12,149.2,149.2,149.125,149.125,2
20151201|2014-09-12 07:00,12,149.95,149.95,149.825,149.825,2
20151201|2014-09-12 08:30,12,149.75,150.15,149.75,149.75,17
20151201|2014-09-12 09:00,12,149.25,149.25,149.25,149.25,2
20151201|2014-09-12 09:30,12,149.225,149.225,149,149,15
20151201|2014-09-12 10:00,12,149.25,149.25,149.25,149.25,3
20151201|2014-09-12 11:00,12,149.35,149.35,149.275,149.275,11
20151201|2014-09-12 11:30,12,149.625,149.625,149.625,149.625,3
20151201|2014-09-12 12:30,12,150,150,150,150,4
20151201|2014-09-12 13:00,12,149.7,149.7,149.7,149.7,3
20151201|2014-09-15 09:30,15,149.6,149.6,149.6,149.6,1
20151201|2014-09-15 10:00,15,149.35,149.35,149.35,149.35,1
20151201|2014-09-15 12:00,15,149.8,149.8,149.8,149.8,9
20151201|2014-09-15 12:30,15,149.625,149.625,149.5,149.6,6
20151201|2014-09-16 06:00,16,149.7,149.7,149.7,149.7,2
20151201|2014-09-16 08:30,16,149.475,149.475,149.45,149.45,2
20151201|2014-09-16 09:00,16,148.925,148.925,148.65,148.8,8
20151201|2014-09-16 09:30,16,148.75,148.75,148.75,148.75,3
20151201|2014-09-16 10:00,16,149.25,149.25,149.25,149.25,4
20151201|2014-09-16 11:30,16,149.55,149.55,149.5,149.5,5
20151201|2014-09-16 12:00,16,149.5,149.5,149.5,149.5,5
20151201|2014-09-16 12:30,16,149.5,149.6,149.5,149.6,10
20151201|2014-09-16 13:00,16,149.7,149.75,149.575,149.575,4
20151201|2014-09-16 13:30,16,149.8,149.8,149.8,149.8,4
20151201|2014-09-16 19:00,17,150,150,149.9,150,6
20151201|2014-09-16 19:30,17,150.15,150.15,150.15,150.15,1
20151201|2014-09-16 20:00,17,150,150.1,150,150.1,2
20151201|2014-09-16 23:00,17,150.1,150.1,150.1,150.1,1
20151201|2014-09-17 07:30,17,150.1,150.1,150.1,150.1,1
20151201|2014-09-17 08:00,17,150.1,150.1,149.825,149.825,3
20151201|2014-09-17 09:00,17,150.1,150.15,150.1,150.15,5
20151201|2014-09-17 09:30,17,150.1,150.2,150.075,150.1,24
20151201|2014-09-17 10:00,17,150.15,150.15,150,150,7
20151201|2014-09-17 11:30,17,150.175,150.175,150.175,150.175,2
20151201|2014-09-17 12:00,17,150,150,150,150,1
20151201|2014-09-17 12:30,17,150.025,150.025,150.025,150.025,1
20151201|2014-09-17 13:00,17,150.2,150.2,150.2,150.2,1
20151201|2014-09-17 14:30,17,150.15,150.15,150.15,150.15,1
20151201|2014-09-17 15:00,17,150.15,150.15,150.15,150.15,1
20151201|2014-09-18 09:30,18,150,150,150,150,1
20151201|2014-09-18 10:00,18,149.95,150.225,149.95,150.1,9
20151201|2014-09-18 10:30,18,150.225,150.225,150,150,12
20151201|2014-09-18 11:00,18,149.95,150.075,149.95,150.075,2
20151201|2014-09-18 11:30,18,149.85,149.85,149.85,149.85,3
20151201|2014-09-18 12:30,18,150.35,150.45,150.25,150.25,6
20151201|2014-09-18 13:00,18,150.45,150.45,150.325,150.325,4
20151201|2014-09-18 14:00,18,150.275,150.275,150.2,150.2,8
20151201|2014-09-18 15:00,18,150.25,150.25,150.25,150.25,1
20151201|2014-09-19 01:30,19,150.5,150.5,150.5,150.5,1
20151201|2014-09-19 09:00,19,150.925,151,150.925,151,6
20151201|2014-09-19 09:30,19,150.65,150.65,150.5,150.5,3
20151201|2014-09-19 10:00,19,150.5,150.65,150.4,150.4,8
20151201|2014-09-19 10:30,19,150.5,150.5,150.5,150.5,5
20151201|2014-09-19 11:30,19,150.7,150.7,150.675,150.7,6
20151201|2014-09-19 12:00,19,150.75,150.75,150.575,150.575,7
20151201|2014-09-19 12:30,19,150.75,150.75,150.75,150.75,2
20151201|2014-09-19 13:00,19,150.75,150.75,150.75,150.75,2
20151201|2014-09-22 09:30,22,150,150,150,150,5
20151201|2014-09-22 11:30,22,150.5,150.5,150.5,150.5,3
20151201|2014-09-22 12:30,22,151,151,151,151,2
20151201|2014-09-22 23:00,23,150.4,150.4,150.4,150.4,1
20151201|2014-09-23 09:00,23,150.525,150.55,150.5,150.55,6
20151201|2014-09-23 10:00,23,151,151,151,151,14
20151201|2014-09-23 10:30,23,151,151,151,151,1
20151201|2014-09-23 11:00,23,150.85,150.85,150.75,150.75,5
20151201|2014-09-23 11:30,23,150.75,150.9,150.75,150.9,12
20151201|2014-09-23 12:00,23,150.75,150.75,150.75,150.75,5
20151201|2014-09-23 12:30,23,150.725,151.225,150.725,151.225,23
20151201|2014-09-23 13:00,23,150.975,150.975,150.975,150.975,1
20151201|2014-09-24 10:00,24,151.1,151.1,151.1,151.1,1
20151201|2014-09-24 10:30,24,151.125,151.125,151.125,151.125,1
20151201|2014-09-24 11:00,24,151.25,151.25,151.25,151.25,6
20151201|2014-09-24 11:30,24,151.25,151.25,151.25,151.25,12
20151201|2014-09-24 12:00,24,151.25,151.25,151.25,151.25,1
20151201|2014-09-24 12:30,24,151.25,151.5,151.25,151.5,12
20151201|2014-09-24 13:00,24,151.7,151.725,151.7,151.725,2
20151201|2014-09-24 13:30,24,151.5,151.5,151.5,151.5,1
20151201|2014-09-25 09:00,25,151.5,151.5,151.5,151.5,2
20151201|2014-09-25 09:30,25,151.525,151.525,151.45,151.5,5
20151201|2014-09-25 10:00,25,151.4,151.4,151.4,151.4,2
20151201|2014-09-25 10:30,25,151.425,151.425,151.4,151.4,16
20151201|2014-09-25 11:00,25,151.7,151.7,151.5,151.5,2
20151201|2014-09-25 12:00,25,151.375,151.375,151.2,151.25,13
20151201|2014-09-25 12:30,25,151.25,151.5,151.2,151.5,41
20151201|2014-09-25 15:30,25,151.325,151.325,151.325,151.325,1
20151201|2014-09-26 09:00,26,151.7,151.7,151.7,151.7,14
20151201|2014-09-26 09:30,26,151.8,152,151.75,151.925,67
20151201|2014-09-26 10:00,26,151.875,152.5,151.875,152.475,45
20151201|2014-09-26 10:30,26,152.45,152.6,152.45,152.45,22
20151201|2014-09-26 11:00,26,152.45,152.7,152.4,152.45,50
20151201|2014-09-26 11:30,26,152.3,152.3,152.2,152.2,5
20151201|2014-09-26 12:00,26,152.3,152.3,152.3,152.3,2
20151201|2014-09-26 12:30,26,152.7,152.7,152.45,152.45,3
20151201|2014-09-29 09:00,29,152.75,152.75,152.75,152.75,3
20151201|2014-09-29 09:30,29,152.675,152.675,152.675,152.675,1
20151201|2014-09-29 10:00,29,152.45,152.45,152.45,152.45,1
20151201|2014-09-29 10:30,29,152.5,152.6,152.5,152.6,6
20151201|2014-09-29 11:00,29,152.7,153,152.7,152.8,15
20151201|2014-09-29 11:30,29,153,153.075,152.9,152.9,32
20151201|2014-09-29 12:00,29,153.2,153.55,153.2,153.3,11
20151201|2014-09-29 12:30,29,153.3,153.4,153.3,153.35,10
20151201|2014-09-29 13:00,29,153.375,153.375,153.35,153.35,2
20151201|2014-09-29 14:00,29,153.15,153.15,153.1,153.1,4
20151201|2014-09-29 15:30,29,153.4,153.45,153.4,153.45,15
20151201|2014-09-30 08:30,30,153.45,153.5,153.45,153.5,9
20151201|2014-09-30 09:00,30,153.275,153.275,153,153.1,8
20151201|2014-09-30 09:30,30,153.275,153.3,153.1,153.1,7
20151201|2014-09-30 10:00,30,153.3,153.3,153,153.15,16
20151201|2014-09-30 10:30,30,153.225,153.225,152.8,152.85,15
20151201|2014-09-30 11:00,30,152.85,152.9,152.75,152.75,8
20151201|2014-09-30 11:30,30,152.875,152.875,152.7,152.7,6
20151201|2014-09-30 12:00,30,152.55,152.55,152.55,152.55,1
20151201|2014-09-30 12:30,30,152.875,152.875,152.725,152.725,8
20151201|2014-09-30 13:30,30,152.65,152.65,152.65,152.65,5
20151201|2014-09-30 17:00,1,152.55,152.55,152.55,152.55,1
20151201|2014-10-01 02:30,1,152.65,152.65,152.65,152.65,1
20151201|2014-10-01 07:30,1,152.525,152.525,152.525,152.525,1
20151201|2014-10-01 08:00,1,152.65,152.65,152.65,152.65,1
20151201|2014-10-01 09:00,1,152.65,152.7,152.65,152.7,3
20151201|2014-10-01 09:30,1,152.975,153.325,152.975,153.2,27
20151201|2014-10-01 10:00,1,153.275,153.275,152.95,152.95,9
20151201|2014-10-01 10:30,1,153.35,153.35,153.225,153.225,6
20151201|2014-10-01 11:00,1,153.35,153.35,153.225,153.25,35
20151201|2014-10-01 11:30,1,153.3,153.35,153.25,153.35,23
20151201|2014-10-01 12:30,1,153.25,153.4,153.25,153.4,8
20151201|2014-10-01 13:00,1,153.35,153.4,153.3,153.375,22
20151201|2014-10-01 13:30,1,153.25,153.25,153.175,153.175,3
20151201|2014-10-01 14:30,1,153.2,153.2,153.2,153.2,3
20151201|2014-10-01 17:30,2,153.6,153.6,153.6,153.6,1
20151201|2014-10-02 03:00,2,153.45,153.45,153.45,153.45,1
20151201|2014-10-02 05:00,2,153.65,153.65,153.65,153.65,1
20151201|2014-10-02 07:30,2,153.35,153.35,153.35,153.35,4
20151201|2014-10-02 08:30,2,153.475,153.75,153.475,153.575,15
20151201|2014-10-02 09:30,2,153.35,153.4,153.35,153.4,12
20151201|2014-10-02 10:00,2,153,153,153,153,6
20151201|2014-10-02 10:30,2,153,153,153,153,9
20151201|2014-10-02 11:00,2,153.15,153.15,153,153,7
20151201|2014-10-02 12:30,2,153.4,153.55,153.4,153.5,6
20151201|2014-10-02 13:00,2,153.8,153.825,153.7,153.8,23
20151201|2014-10-02 14:00,2,153.675,153.675,153.675,153.675,1
20151201|2014-10-02 14:30,2,153.425,153.425,153.425,153.425,1
20151201|2014-10-03 06:30,3,153.9,153.9,153.9,153.9,1
20151201|2014-10-03 07:00,3,153.9,153.9,153.9,153.9,2
20151201|2014-10-03 07:30,3,153.9,154.1,153.9,154.1,8
20151201|2014-10-03 08:00,3,154.2,154.2,154,154,3
20151201|2014-10-03 08:30,3,154,154.1,154,154.1,5
20151201|2014-10-03 09:00,3,154.1,154.1,153.6,153.95,22
20151201|2014-10-03 09:30,3,153.875,153.875,153.725,153.75,13
20151201|2014-10-03 10:00,3,153.5,153.6,153.5,153.6,8
20151201|2014-10-03 10:30,3,153.55,153.55,153.45,153.5,15
20151201|2014-10-03 11:00,3,153.8,153.8,153.8,153.8,5
20151201|2014-10-03 11:30,3,153.95,154.025,153.6,153.6,5
20151201|2014-10-03 12:00,3,154,154,153.45,153.45,7
20151201|2014-10-03 12:30,3,153.75,153.75,153.75,153.75,1
20151201|2014-10-03 13:30,3,154.025,154.025,154.025,154.025,4
20151201|2014-10-06 09:00,6,154.025,154.3,154.025,154.3,5
20151201|2014-10-06 09:30,6,154.35,154.4,154.075,154.4,18
20151201|2014-10-06 10:00,6,154.4,154.5,154.4,154.5,18
20151201|2014-10-06 11:30,6,154.025,154.45,154,154.45,8
20151201|2014-10-06 12:00,6,154.45,154.5,154.45,154.5,6
20151201|2014-10-06 12:30,6,154.5,154.5,154.5,154.5,1
20151201|2014-10-06 13:00,6,154.85,154.85,154.65,154.65,3
20151201|2014-10-06 15:30,6,154.4,154.4,154.4,154.4,2
20151201|2014-10-06 18:30,7,154.65,154.65,154.65,154.65,1
20151201|2014-10-06 19:00,7,154.65,154.65,154.65,154.65,1
20151201|2014-10-06 21:00,7,154.65,154.65,154.65,154.65,1
20151201|2014-10-06 21:30,7,154.65,154.65,154.65,154.65,1
20151201|2014-10-06 22:00,7,154.65,154.65,154.65,154.65,4
20151201|2014-10-07 08:00,7,154.9,155,154.9,155,11
20151201|2014-10-07 08:30,7,155.1,155.475,155.1,155.475,22
20151201|2014-10-07 09:00,7,155.575,155.675,155.575,155.675,3
20151201|2014-10-07 09:30,7,155.875,155.875,155.875,155.875,1
20151201|2014-10-07 10:00,7,155.9,155.95,155.9,155.95,7
20151201|2014-10-07 10:30,7,155.9,155.9,155.9,155.9,1
20151201|2014-10-07 11:00,7,155.975,156.15,155.95,156.15,8
20151201|2014-10-07 11:30,7,156.275,156.425,156.25,156.25,12
20151201|2014-10-07 12:00,7,156.375,156.375,155.7,155.7,29
20151201|2014-10-07 12:30,7,155.55,155.625,155.5,155.5,18
20151201|2014-10-07 13:00,7,156,156.1,156,156,15
20151201|2014-10-07 15:00,7,155.85,155.85,155.85,155.85,1
20151201|2014-10-07 15:30,7,155.85,156,155.85,156,3
20151201|2014-10-07 17:00,8,156,156,156,156,1
20151201|2014-10-08 08:00,8,156.175,156.2,156.175,156.2,2
20151201|2014-10-08 08:30,8,156.45,156.45,156.45,156.45,2
20151201|2014-10-08 09:00,8,156.45,156.55,156,156,5
20151201|2014-10-08 09:30,8,156.075,156.075,155.9,155.9,5
20151201|2014-10-08 10:00,8,156.15,156.15,156.15,156.15,7
20151201|2014-10-08 11:00,8,156.4,156.675,156.4,156.675,8
20151201|2014-10-08 11:30,8,156.675,156.75,156.675,156.75,4
20151201|2014-10-08 12:00,8,156.525,156.55,156.45,156.55,5
20151201|2014-10-08 12:30,8,156.55,156.6,156.55,156.55,10
20151201|2014-10-08 13:00,8,156.7,156.75,156.7,156.75,4
20151201|2014-10-08 13:30,8,156.75,156.75,156.6,156.6,11
20151201|2014-10-08 15:00,8,156.75,156.75,156.75,156.75,1
20151201|2014-10-08 21:30,9,157.25,157.275,157.25,157.275,2
20151201|2014-10-09 07:30,9,157.275,157.275,157.275,157.275,2
20151201|2014-10-09 08:00,9,157.275,157.275,157.25,157.25,5
20151201|2014-10-09 08:30,9,157.275,157.275,157.275,157.275,16
20151201|2014-10-09 09:00,9,157.05,157.45,156.75,157.45,34
20151201|2014-10-09 09:30,9,157.5,157.6,157.5,157.6,2
20151201|2014-10-09 10:00,9,157.6,157.6,157.475,157.475,11
20151201|2014-10-09 10:30,9,157.475,157.475,157.475,157.475,1
20151201|2014-10-09 11:00,9,157.2,157.4,157.2,157.2,16
20151201|2014-10-09 11:30,9,157,157.2,155.725,155.725,74
20151201|2014-10-09 12:00,9,155.925,156.5,155.925,156.5,18
20151201|2014-10-09 12:30,9,156.25,156.325,156.25,156.25,31
20151201|2014-10-09 13:00,9,155.8,155.825,155.3,155.3,10
20151201|2014-10-09 14:00,9,155,155.025,155,155.025,3
20151201|2014-10-09 14:30,9,155.025,155.025,154.75,154.75,11
20151201|2014-10-09 15:00,9,155,155,155,155,8
20151201|2014-10-09 15:30,9,155.325,155.85,155.125,155.85,32
20151201|2014-10-10 03:00,10,155.85,155.85,155.85,155.85,1
20151201|2014-10-10 03:30,10,156.1,156.1,156.1,156.1,3
20151201|2014-10-10 04:00,10,156.1,156.1,156.1,156.1,1
20151201|2014-10-10 08:00,10,155.65,155.725,155.6,155.6,17
20151201|2014-10-10 08:30,10,155.7,155.7,155.65,155.65,9
20151201|2014-10-10 09:00,10,155.175,155.25,154.65,154.65,18
20151201|2014-10-10 10:00,10,154.525,154.75,154.5,154.75,13
20151201|2014-10-10 10:30,10,154.35,154.35,154.325,154.325,2
20151201|2014-10-10 11:00,10,154.35,154.5,154.25,154.45,12
20151201|2014-10-10 11:30,10,154.45,154.5,154.45,154.5,2
20151201|2014-10-10 12:00,10,154.7,155,154.7,155,11
20151201|2014-10-10 12:30,10,154.925,155.525,154.825,155.525,17
20151201|2014-10-10 13:00,10,155.525,155.675,155.425,155.55,16
20151201|2014-10-10 13:30,10,155.625,155.625,155.625,155.625,2
20151201|2014-10-13 09:00,13,155.75,156.025,155.4,156,19
20151201|2014-10-13 09:30,13,156,156,156,156,5
20151201|2014-10-13 10:00,13,156.075,156.075,155.9,155.9,8
20151201|2014-10-13 10:30,13,155.575,155.575,155.575,155.575,1
20151201|2014-10-13 11:30,13,156,156.125,156,156.125,2
20151201|2014-10-13 12:00,13,156.35,156.35,156.35,156.35,1
20151201|2014-10-13 13:00,13,156.5,156.5,156.5,156.5,4
20151201|2014-10-13 13:30,13,156.5,156.5,156.5,156.5,7
20151201|2014-10-13 15:00,13,155.95,155.95,155.85,155.85,4
20151201|2014-10-14 09:00,14,155.75,156.05,155.75,156.025,4
20151201|2014-10-14 09:30,14,155.55,155.85,155.55,155.8,4
20151201|2014-10-14 10:00,14,155.8,155.8,155.275,155.275,9
20151201|2014-10-14 10:30,14,155.3,155.3,155.3,155.3,1
20151201|2014-10-14 11:00,14,154.8,154.8,154.5,154.5,10
20151201|2014-10-14 11:30,14,154.8,154.8,154.8,154.8,2
20151201|2014-10-14 12:00,14,154.575,154.6,154.575,154.6,2
20151201|2014-10-14 12:30,14,154.325,154.65,154.325,154.65,7
20151201|2014-10-14 15:00,14,154.5,154.5,154.5,154.5,2
20151201|2014-10-14 15:30,14,154.575,154.575,154.575,154.575,1
20151201|2014-10-14 17:00,15,155,155,155,155,1
20151201|2014-10-15 07:00,15,154.6,154.6,154.05,154.05,8
20151201|2014-10-15 07:30,15,153.95,153.95,153.75,153.75,4
20151201|2014-10-15 08:00,15,153.925,154.15,153.925,154,58
20151201|2014-10-15 08:30,15,154.225,154.25,153.95,153.95,3
20151201|2014-10-15 09:00,15,153.675,153.675,153.675,153.675,1
20151201|2014-10-15 09:30,15,153.5,153.5,152.475,152.475,24
20151201|2014-10-15 10:00,15,152.425,152.8,152.325,152.8,26
20151201|2014-10-15 10:30,15,152.9,153.725,152.9,153.725,36
20151201|2014-10-15 11:00,15,153.65,153.65,152.95,152.95,6
20151201|2014-10-15 11:30,15,152.95,152.95,152.95,152.95,4
20151201|2014-10-15 12:00,15,152.55,152.55,152,152,9
20151201|2014-10-15 12:30,15,152.2,152.3,152.05,152.05,10
20151201|2014-10-15 13:00,15,152,152,151.8,152,13
20151201|2014-10-15 13:30,15,151.75,151.75,151.7,151.7,2
20151201|2014-10-15 14:30,15,152,152,151.7,151.7,2
20151201|2014-10-15 17:00,16,152.475,152.475,152.475,152.475,3
20151201|2014-10-16 07:30,16,152.375,152.375,152.375,152.375,6
20151201|2014-10-16 08:00,16,152.3,152.375,152.3,152.375,2
20151201|2014-10-16 08:30,16,152.675,153,152.675,153,4
20151201|2014-10-16 09:00,16,152.3,152.8,152.275,152.625,18
20151201|2014-10-16 09:30,16,152.6,152.6,152.6,152.6,1
20151201|2014-10-16 10:00,16,152.35,152.5,152.3,152.5,12
20151201|2014-10-16 10:30,16,152.5,152.775,152.5,152.775,8
20151201|2014-10-16 11:30,16,152.8,153.525,152.775,153.525,8
20151201|2014-10-16 12:00,16,153.275,153.5,153.275,153.5,7
20151201|2014-10-16 12:30,16,153.825,153.85,153.6,153.85,8
20151201|2014-10-16 13:00,16,153.925,153.925,153.25,153.25,6
20151201|2014-10-17 09:00,17,152.9,152.9,152.7,152.725,4
20151201|2014-10-17 09:30,17,152.75,152.825,152.65,152.75,15
20151201|2014-10-17 10:00,17,152.75,152.75,152.75,152.75,5
20151201|2014-10-17 10:30,17,152.45,152.45,152.45,152.45,1
20151201|2014-10-17 11:00,17,152.375,152.375,152.15,152.15,3
20151201|2014-10-17 11:30,17,152.625,152.625,152.625,152.625,3
20151201|2014-10-17 12:30,17,152.575,152.6,152.575,152.6,11
20151201|2014-10-17 13:00,17,152.6,152.6,152.6,152.6,3
20151201|2014-10-17 13:30,17,152.6,152.6,152.6,152.6,1
20151201|2014-10-20 09:00,20,153.325,154,152.85,153.65,20
20151201|2014-10-20 09:30,20,154.15,154.2,154.125,154.125,4
20151201|2014-10-20 10:00,20,154.2,154.2,153.75,153.75,3
20151201|2014-10-20 10:30,20,154,154,154,154,2
20151201|2014-10-20 11:30,20,154.275,154.275,154.275,154.275,1
20151201|2014-10-20 12:00,20,154.175,154.175,154.175,154.175,1
20151201|2014-10-20 12:30,20,154.1,154.2,153.975,154.2,11
20151201|2014-10-20 14:30,20,154.05,154.05,154.025,154.025,2
20151201|2014-10-21 08:30,21,153.35,153.675,153.35,153.675,5
20151201|2014-10-21 09:00,21,153.725,153.825,153.575,153.825,7
20151201|2014-10-21 09:30,21,154.5,154.675,154.475,154.5,20
20151201|2014-10-21 10:00,21,154.3,154.3,154.3,154.3,1
20151201|2014-10-21 10:30,21,153.775,153.775,153.675,153.675,4
20151201|2014-10-21 11:00,21,153.425,153.425,153.375,153.375,2
20151201|2014-10-21 11:30,21,153.35,153.35,153.35,153.35,1
20151201|2014-10-21 12:00,21,153.025,153.15,152.75,152.75,10
20151201|2014-10-21 12:30,21,153.5,153.5,153.2,153.2,3
20151201|2014-10-21 13:00,21,153.5,153.5,153.5,153.5,1
20151201|2014-10-21 15:30,21,153.225,153.225,153.225,153.225,1
20151201|2014-10-22 08:30,22,153.6,153.6,153.6,153.6,1
20151201|2014-10-22 09:00,22,153.725,153.85,153.55,153.8,9
20151201|2014-10-22 12:00,22,154,154,153.95,153.95,3
20151201|2014-10-22 12:30,22,153.8,154,153.775,153.9,19
20151201|2014-10-22 13:00,22,153.9,153.9,153.725,153.725,2
20151201|2014-10-23 08:00,23,154.6,154.6,154.6,154.6,1
20151201|2014-10-23 09:00,23,154.6,154.725,154.6,154.725,5
20151201|2014-10-23 09:30,23,154.525,154.525,154.25,154.25,3
20151201|2014-10-23 10:00,23,154.4,154.4,154.4,154.4,1
20151201|2014-10-23 10:30,23,154.475,154.475,154.475,154.475,2
20151201|2014-10-23 11:00,23,154.375,154.475,154.375,154.475,5
20151201|2014-10-23 11:30,23,154.6,154.6,154.6,154.6,2
20151201|2014-10-23 12:00,23,154.5,154.5,154.5,154.5,1
20151201|2014-10-23 12:30,23,154.775,155,154.775,155,11
20151201|2014-10-23 13:00,23,154.8,154.8,154.8,154.8,1
20151201|2014-10-23 13:30,23,154.95,154.95,154.95,154.95,1
20151201|2014-10-23 14:00,23,154.975,154.975,154.975,154.975,3
20151201|2014-10-23 21:30,24,154.925,154.925,154.925,154.925,1
20151201|2014-10-24 05:30,24,155,155,155,155,1
20151201|2014-10-24 08:00,24,155,155,155,155,1
20151201|2014-10-24 08:30,24,155,155,155,155,3
20151201|2014-10-24 09:00,24,154.825,154.95,154.75,154.75,6
20151201|2014-10-24 10:00,24,154.65,154.65,154.65,154.65,5
20151201|2014-10-24 10:30,24,154.4,154.5,154.35,154.425,12
20151201|2014-10-24 11:00,24,154.3,154.3,154.3,154.3,1
20151201|2014-10-24 11:30,24,154.1,154.1,153.475,153.5,17
20151201|2014-10-24 12:00,24,153.05,153.15,152.95,152.95,15
20151201|2014-10-24 12:30,24,153.35,153.35,153.35,153.35,4
20151201|2014-10-24 13:00,24,153.7,153.7,153.7,153.7,2
20151201|2014-10-24 13:30,24,154.05,154.05,154.05,154.05,1
20151201|2014-10-27 09:00,27,153.5,154.05,153.25,154.05,11
20151201|2014-10-27 10:00,27,154.05,154.35,154.025,154.35,11
20151201|2014-10-27 10:30,27,154.35,154.35,154.35,154.35,1
20151201|2014-10-27 11:00,27,154.625,154.625,154.075,154.075,2
20151201|2014-10-27 12:00,27,154.225,154.45,154.225,154.45,3
20151201|2014-10-27 12:30,27,154.325,154.65,154.3,154.65,12
20151201|2014-10-27 13:00,27,154.675,154.675,154.675,154.675,6
20151201|2014-10-28 08:00,28,154.3,154.35,154.3,154.35,3
20151201|2014-10-28 08:30,28,154.35,154.35,154.35,154.35,1
20151201|2014-10-28 09:00,28,153.625,154.1,153.625,154.1,12
20151201|2014-10-28 09:30,28,153.925,153.925,153.65,153.65,17
20151201|2014-10-28 10:00,28,153.625,153.65,153.25,153.25,17
20151201|2014-10-28 10:30,28,153.25,153.7,153.25,153.65,58
20151201|2014-10-28 11:00,28,153.625,153.725,153.625,153.725,21
20151201|2014-10-28 11:30,28,153.7,153.95,153.7,153.95,46
20151201|2014-10-28 12:00,28,153.975,154.175,153.975,154.15,22
20151201|2014-10-28 12:30,28,154.275,154.375,154.15,154.15,7
20151201|2014-10-28 13:00,28,154.15,154.275,154.15,154.275,3
20151201|2014-10-29 08:30,29,154.1,154.1,154.1,154.1,1
20151201|2014-10-29 09:00,29,153.95,154.125,153.95,154.125,6
20151201|2014-10-29 09:30,29,154.325,154.6,154.175,154.6,6
20151201|2014-10-29 10:00,29,154.65,154.8,154.65,154.675,13
20151201|2014-10-29 10:30,29,154.825,154.9,154.2,154.4,323
20151201|2014-10-29 11:00,29,154.375,154.375,154.1,154.25,51
20151201|2014-10-29 11:30,29,154.25,154.275,154.175,154.175,46
20151201|2014-10-29 12:00,29,154.175,154.175,153.7,153.975,24
20151201|2014-10-29 12:30,29,154.1,154.2,154,154.2,25
20151201|2014-10-29 13:00,29,154.175,154.175,154.175,154.175,3
20151201|2014-10-29 14:00,29,154.225,154.225,154.225,154.225,2
20151201|2014-10-30 09:00,30,154.2,154.775,154.2,154.775,11
20151201|2014-10-30 09:30,30,154.975,155.05,154.875,154.875,8
20151201|2014-10-30 10:00,30,154.75,154.75,154.75,154.75,1
20151201|2014-10-30 10:30,30,154.625,154.625,154.15,154.15,11
20151201|2014-10-30 11:00,30,154.05,154.2,154.05,154.2,4
20151201|2014-10-30 11:30,30,154.15,154.375,154.15,154.375,3
20151201|2014-10-30 12:00,30,154.35,154.7,154.35,154.7,8
20151201|2014-10-30 12:30,30,154.75,154.75,154.75,154.75,1
20151201|2014-10-30 13:00,30,154.675,154.675,154.675,154.675,1
20151201|2014-10-31 08:00,31,154.35,154.425,154.2,154.425,23
20151201|2014-10-31 08:30,31,154.8,154.8,154.775,154.8,7
20151201|2014-10-31 09:00,31,154.8,154.825,154.675,154.825,11
20151201|2014-10-31 09:30,31,154.7,154.7,154.525,154.525,2
20151201|2014-10-31 10:00,31,154.4,154.575,154.4,154.575,3
20151201|2014-10-31 10:30,31,154.1,154.3,154,154.3,7
20151201|2014-10-31 11:00,31,154.175,154.2,154.025,154.1,13
20151201|2014-10-31 11:30,31,154.35,154.35,154.35,154.35,2
20151201|2014-10-31 12:00,31,154.4,154.5,154.4,154.5,4
20151201|2014-10-31 12:30,31,154.325,154.325,154.325,154.325,2
20151201|2014-10-31 13:00,31,154.475,154.525,154.475,154.525,2
20151201|2014-10-31 13:30,31,154.475,154.475,154.475,154.475,7
20151201|2014-11-03 09:00,3,154.175,154.65,154.175,154.65,20
20151201|2014-11-03 09:30,3,154.575,154.75,154.575,154.725,8
20151201|2014-11-03 10:00,3,154.75,154.75,154.7,154.7,2
20151201|2014-11-03 10:30,3,154.4,154.4,154.4,154.4,4
20151201|2014-11-03 11:00,3,154.675,154.675,154.675,154.675,1
20151201|2014-11-03 11:30,3,154.65,154.65,154.65,154.65,2
20151201|2014-11-03 12:00,3,154.725,155.1,154.725,155.075,16
20151201|2014-11-03 12:30,3,155.15,155.275,155.125,155.2,19
20151201|2014-11-03 13:00,3,154.85,154.85,154.85,154.85,4
20151201|2014-11-03 13:30,3,155.025,155.025,154.875,154.875,2
20151201|2014-11-04 08:00,4,154.975,155,154.975,155,5
20151201|2014-11-04 09:00,4,154.9,155,154.9,155,3
20151201|2014-11-04 09:30,4,155,155,155,155,2
20151201|2014-11-04 10:00,4,155.25,155.25,155.25,155.25,2
20151201|2014-11-04 10:30,4,155.025,155.05,154.775,154.775,11
20151201|2014-11-04 11:00,4,154.75,154.875,154.75,154.875,10
20151201|2014-11-04 11:30,4,154.7,155,154.7,155,3
20151201|2014-11-04 12:30,4,154.8,155.45,154.8,155.425,10
20151201|2014-11-04 13:00,4,155.35,155.35,155.275,155.275,4
20151201|2014-11-05 08:00,5,155.3,155.3,155.125,155.125,2
20151201|2014-11-05 08:30,5,155,155,154.925,154.925,7
20151201|2014-11-05 09:00,5,154.85,154.875,154.825,154.825,9
20151201|2014-11-05 09:30,5,154.85,154.85,154.85,154.85,4
20151201|2014-11-05 10:00,5,155,155.35,155,155.35,11
20151201|2014-11-05 10:30,5,155.15,155.15,155,155,19
20151201|2014-11-05 11:00,5,155,155.15,154.925,154.95,5
20151201|2014-11-05 11:30,5,154.9,155.1,154.9,155.1,6
20151201|2014-11-05 12:00,5,154.9,155,154.9,155,11
20151201|2014-11-05 12:30,5,154.75,154.9,154.475,154.9,13
20151201|2014-11-05 13:00,5,154.875,154.875,154.875,154.875,1
20151201|2014-11-05 15:00,5,154.8,154.8,154.8,154.8,2
20151201|2014-11-06 08:00,6,155,155.1,155,155.1,2
20151201|2014-11-06 08:30,6,154.9,154.925,154.9,154.925,5
20151201|2014-11-06 09:00,6,155.1,155.1,154.9,155.025,20
20151201|2014-11-06 09:30,6,155,155.325,154.9,155.325,17
20151201|2014-11-06 10:00,6,154.9,154.9,154.9,154.9,13
20151201|2014-11-06 10:30,6,154.975,154.975,154.975,154.975,1
20151201|2014-11-06 11:00,6,155.1,155.125,155.1,155.125,2
20151201|2014-11-06 12:00,6,155.175,155.175,155.175,155.175,1
20151201|2014-11-06 12:30,6,155.35,155.35,155.35,155.35,2
20151201|2014-11-06 13:00,6,155.1,155.1,155.1,155.1,1
20151201|2014-11-06 15:30,6,155.075,155.075,155.075,155.075,1
20151201|2014-11-07 09:00,7,155.125,155.35,155.075,155.35,6
20151201|2014-11-07 09:30,7,155.175,155.175,155.175,155.175,1
20151201|2014-11-07 10:00,7,154.95,154.95,154.95,154.95,1
20151201|2014-11-07 10:30,7,155,155,155,155,3
20151201|2014-11-07 11:00,7,154.9,155,154.9,155,7
20151201|2014-11-07 11:30,7,155.15,155.15,155.15,155.15,1
20151201|2014-11-07 12:00,7,155.1,155.35,155.1,155.35,3
20151201|2014-11-07 12:30,7,155.725,155.725,155.25,155.325,32
20151201|2014-11-07 13:00,7,155.25,155.35,155.125,155.3,11
20151201|2014-11-07 13:30,7,155.15,155.15,155.125,155.125,3
20151201|2014-11-10 09:00,10,155.3,155.7,155.3,155.6,26
20151201|2014-11-10 09:30,10,155.675,155.7,155.65,155.675,18
20151201|2014-11-10 10:30,10,155.55,155.625,155.525,155.55,32
20151201|2014-11-10 11:00,10,155.675,155.675,155.675,155.675,1
20151201|2014-11-10 12:00,10,155.325,155.325,155.325,155.325,1
20151201|2014-11-10 12:30,10,155.525,155.65,155.525,155.65,4
20151201|2014-11-10 13:00,10,155.45,155.525,155.45,155.525,3
20151201|2014-11-10 14:30,10,155.25,155.25,155.225,155.225,4
20151201|2014-11-10 15:30,10,155.05,155.05,155.05,155.05,1
20151201|2014-11-11 08:00,11,155.475,155.5,155.475,155.5,2
20151201|2014-11-11 09:00,11,155.3,156.1,155.3,156.025,12
20151201|2014-11-11 09:30,11,155.875,156.125,155.875,156.125,9
20151201|2014-11-11 10:00,11,155.825,156.1,155.775,156.1,4
20151201|2014-11-11 10:30,11,155.75,155.75,155.75,155.75,1
20151201|2014-11-11 11:00,11,155.9,156,155.875,156,3
20151201|2014-11-11 12:30,11,156.025,156.05,156.025,156.05,2
20151201|2014-11-11 13:00,11,156,156.25,156,156.25,3
20151201|2014-11-12 09:00,12,156,156.1,156,156.1,2
20151201|2014-11-12 09:30,12,156.4,156.4,156.4,156.4,1
20151201|2014-11-12 10:00,12,156.325,156.325,156.325,156.325,2
20151201|2014-11-12 10:30,12,156.375,156.9,156.375,156.9,8
20151201|2014-11-12 11:00,12,156.825,157,156.825,157,6
20151201|2014-11-12 11:30,12,157,157.025,156.8,156.9,27
20151201|2014-11-12 12:30,12,156.8,156.9,156.7,156.9,30
20151201|2014-11-12 13:00,12,157.075,157.1,157.075,157.1,5
20151201|2014-11-12 13:30,12,156.925,156.925,156.9,156.925,3
20151201|2014-11-12 15:00,12,156.875,156.875,156.875,156.875,2
20151201|2014-11-13 08:00,13,157.1,157.175,157.1,157.175,13
20151201|2014-11-13 08:30,13,157.15,157.2,157.15,157.2,8
20151201|2014-11-13 09:00,13,157.325,157.725,157.125,157.5,44
20151201|2014-11-13 09:30,13,157.6,157.825,157.6,157.8,6
20151201|2014-11-13 10:00,13,157.65,157.65,157.5,157.5,6
20151201|2014-11-13 10:30,13,157.575,157.675,157.575,157.675,5
20151201|2014-11-13 12:00,13,157.425,157.45,157.425,157.45,2
20151201|2014-11-13 12:30,13,157.6,157.75,157.6,157.75,4
20151201|2014-11-13 13:00,13,157.775,157.775,157.775,157.775,1
20151201|2014-11-13 15:30,13,157.5,157.5,157.5,157.5,1
20151201|2014-11-14 08:00,14,157.5,157.5,157.45,157.5,13
20151201|2014-11-14 08:30,14,157.5,157.6,157.5,157.55,13
20151201|2014-11-14 09:00,14,157.675,157.725,157.55,157.725,13
20151201|2014-11-14 09:30,14,157.75,157.75,157.7,157.7,3
20151201|2014-11-14 10:00,14,157.675,157.675,157.675,157.675,1
20151201|2014-11-14 10:30,14,157.65,157.8,157.575,157.8,3
20151201|2014-11-14 11:00,14,157.775,157.775,157.65,157.725,7
20151201|2014-11-14 11:30,14,157.825,157.825,157.65,157.65,10
20151201|2014-11-14 12:00,14,157.75,157.75,157.75,157.75,5
20151201|2014-11-14 12:30,14,157.85,158.25,157.825,158.25,44
20151201|2014-11-14 13:00,14,158.275,158.275,157.85,157.85,6
20151201|2014-11-14 13:30,14,157.8,157.9,157.75,157.875,13
20151201|2014-11-17 09:00,17,158.35,158.575,158.2,158.2,42
20151201|2014-11-17 09:30,17,158.25,158.25,158.05,158.05,8
20151201|2014-11-17 10:30,17,157.975,158,157.975,158,2
20151201|2014-11-17 11:00,17,158.025,158.025,158,158,3
20151201|2014-11-17 11:30,17,158,158,158,158,7
20151201|2014-11-17 12:00,17,158.2,158.2,158.2,158.2,1
20151201|2014-11-17 12:30,17,158.225,158.425,158.2,158.425,27
20151201|2014-11-17 13:00,17,158.325,158.6,158.275,158.425,9
20151201|2014-11-17 15:30,17,158.45,158.45,158.4,158.4,2
20151201|2014-11-18 08:00,18,158.425,158.425,158.1,158.25,12
20151201|2014-11-18 09:00,18,158.45,158.475,158.375,158.375,17
20151201|2014-11-18 09:30,18,158.25,158.25,158.25,158.25,1
20151201|2014-11-18 10:30,18,158.3,158.325,158.2,158.2,6
20151201|2014-11-18 11:00,18,158.225,158.3,158.225,158.3,2
20151201|2014-11-18 11:30,18,158.525,158.525,158.325,158.325,7
20151201|2014-11-18 12:30,18,158.475,158.5,158.425,158.5,4
20151201|2014-11-18 13:00,18,158.775,158.875,158.775,158.775,9
20151201|2014-11-18 13:30,18,158.85,158.85,158.85,158.85,1
20151201|2014-11-18 15:30,18,158.75,158.75,158.75,158.75,1
20151201|2014-11-19 08:00,19,158.65,158.65,158.6,158.6,3
20151201|2014-11-19 08:30,19,158.35,158.35,158.15,158.15,3
20151201|2014-11-19 09:00,19,158.25,158.45,158.2,158.45,14
20151201|2014-11-19 09:30,19,158.3,158.3,158.025,158.025,22
20151201|2014-11-19 10:00,19,158.225,158.225,158.15,158.175,11
20151201|2014-11-19 10:30,19,158.35,158.425,158.275,158.425,15
20151201|2014-11-19 11:00,19,158.4,158.65,158.4,158.65,6
20151201|2014-11-19 12:00,19,158.45,158.5,158.375,158.375,27
20151201|2014-11-19 12:30,19,158.5,158.575,158.45,158.5,14
20151201|2014-11-19 13:00,19,158.525,158.7,158.525,158.65,5
20151201|2014-11-19 13:30,19,158.775,158.775,158.775,158.775,1
20151201|2014-11-19 14:00,19,158.575,158.575,158.575,158.575,2
20151201|2014-11-19 15:30,19,158.525,158.525,158.525,158.525,1
20151201|2014-11-20 08:00,20,158.625,158.625,158.225,158.225,15
20151201|2014-11-20 08:30,20,157.875,157.95,157.8,157.8,11
20151201|2014-11-20 09:00,20,158.075,158.25,158.075,158.225,9
20151201|2014-11-20 09:30,20,158.275,158.375,158.2,158.2,7
20151201|2014-11-20 10:00,20,158.225,158.45,158,158.4,16
20151201|2014-11-20 10:30,20,158.525,158.9,158.525,158.9,22
20151201|2014-11-20 11:00,20,158.9,158.925,158.8,158.9,22
20151201|2014-11-20 11:30,20,158.9,158.925,158.875,158.9,20
20151201|2014-11-20 12:00,20,158.9,159,158.9,158.975,14
20151201|2014-11-20 12:30,20,158.925,159,158.925,159,5
20151201|2014-11-20 13:00,20,159,159.15,158.95,158.95,7
20151201|2014-11-20 13:30,20,158.925,158.925,158.875,158.875,4
20151201|2014-11-20 14:00,20,158.875,158.925,158.85,158.925,4
20151201|2014-11-20 14:30,20,158.825,158.825,158.8,158.8,2
20151201|2014-11-20 15:30,20,158.8,158.8,158.8,158.8,2
20151201|2014-11-21 08:00,21,159.15,159.15,159.125,159.125,3
20151201|2014-11-21 08:30,21,159.15,159.375,159.15,159.375,22
20151201|2014-11-21 09:00,21,159.275,159.275,159.25,159.25,9
20151201|2014-11-21 09:30,21,159.425,159.5,159.425,159.5,5
20151201|2014-11-21 10:00,21,159.425,159.65,159.4,159.65,23
20151201|2014-11-21 10:30,21,159.7,160,159.7,159.975,23
20151201|2014-11-21 11:00,21,160.1,160.15,159.775,159.85,15
20151201|2014-11-21 11:30,21,159.85,159.85,159.575,159.8,12
20151201|2014-11-21 12:00,21,159.875,160,159.825,160,16
20151201|2014-11-21 12:30,21,160.05,160.05,159.8,159.9,5
20151201|2014-11-21 13:00,21,159.95,160,159.85,159.85,10
20151201|2014-11-21 13:30,21,159.875,159.875,159.875,159.875,1
20151201|2014-11-24 09:00,24,159.625,159.7,159.4,159.7,29
20151201|2014-11-24 09:30,24,159.7,159.7,159.675,159.7,6
20151201|2014-11-24 10:00,24,159.65,159.75,159.575,159.675,66
20151201|2014-11-24 10:30,24,159.625,159.625,159.55,159.6,28
20151201|2014-11-24 11:00,24,159.575,159.7,159.55,159.55,41
20151201|2014-11-24 11:30,24,159.55,159.55,159.25,159.25,24
20151201|2014-11-24 12:00,24,159.225,159.225,158.15,158.15,19
20151201|2014-11-24 12:30,24,158.45,159.35,158.45,159.275,47
20151201|2014-11-24 13:00,24,159.15,159.15,158.55,158.575,3
20151201|2014-11-24 13:30,24,158.525,158.825,158.525,158.825,6
20151201|2014-11-24 14:00,24,158.525,158.525,158.45,158.45,5
20151201|2014-11-24 15:00,24,158.425,158.425,158.425,158.425,2
20151201|2014-11-24 15:30,24,158.675,158.675,158.675,158.675,1
20151201|2014-11-25 08:00,25,158.725,158.725,158.65,158.65,6
20151201|2014-11-25 08:30,25,158.5,158.5,158,158.1,16
20151201|2014-11-25 09:00,25,158.1,158.5,158.1,158.4,55
20151201|2014-11-25 09:30,25,158.35,158.55,158.3,158.3,37
20151201|2014-11-25 10:00,25,158.275,158.475,158.25,158.35,37
20151201|2014-11-25 10:30,25,158.4,158.525,158.15,158.525,93
20151201|2014-11-25 11:00,25,158.55,158.725,158.55,158.725,5
20151201|2014-11-25 12:00,25,158.95,158.95,158.75,158.75,19
20151201|2014-11-25 12:30,25,158.75,158.9,158.5,158.6,20
20151201|2014-11-25 13:00,25,158.825,158.825,158.825,158.825,1
20151201|2014-11-25 14:30,25,158.775,158.775,158.775,158.775,1
20151201|2014-11-25 15:30,25,158.65,158.65,158.65,158.65,2
20151201|2014-11-26 09:00,26,158.425,159,158.4,159,26
20151201|2014-11-26 09:30,26,158.775,159.15,158.725,159,27
20151201|2014-11-26 10:00,26,159.05,159.1,158.825,158.925,6
20151201|2014-11-26 10:30,26,158.6,158.6,158.6,158.6,1
20151201|2014-11-26 11:00,26,158.875,158.875,158.65,158.65,3
20151201|2014-11-26 11:30,26,158.075,158.375,158.025,158.375,5
20151201|2014-11-26 12:00,26,158.425,158.5,158.425,158.475,5
20151201|2014-11-26 12:30,26,158.5,158.575,158,158.1,92
20151201|2014-11-26 13:00,26,158.025,158.1,157.875,157.875,7
20151201|2014-11-26 13:30,26,157.925,157.925,157.925,157.925,1
20151201|2014-11-28 08:30,28,157.975,158.025,157.95,158.025,10
20151201|2014-11-28 09:00,28,158.2,158.5,158.2,158.5,6
20151201|2014-11-28 09:30,28,158.6,158.8,158.6,158.8,13
20151201|2014-11-28 10:00,28,158.8,158.8,158.675,158.8,5
20151201|2014-11-28 10:30,28,158.85,158.85,158.8,158.8,2
20151201|2014-11-28 11:00,28,159,159.025,158.875,158.875,15
20151201|2014-11-28 11:30,28,159,159.35,159,159.35,13
20151201|2014-11-28 12:00,28,159.225,159.375,159.225,159.325,7
20151201|2014-12-01 09:00,1,159.025,159.5,158.975,159.125,29
20151201|2014-12-01 09:30,1,159,159,158.725,158.725,10
20151201|2014-12-01 10:00,1,158.8,158.875,158.475,158.55,13
20151201|2014-12-01 10:30,1,158.7,158.8,158.7,158.8,9
20151201|2014-12-01 11:00,1,158.65,158.65,158.525,158.525,4
20151201|2014-12-01 11:30,1,158.525,158.675,158.225,158.6,29
20151201|2014-12-01 12:00,1,158.8,159.5,158.8,159.5,26
20151201|2014-12-01 12:30,1,159.575,160,159.45,160,29
20151201|2014-12-01 13:00,1,159.875,159.875,159.825,159.825,4
20151201|2014-12-01 13:30,1,159.825,159.825,159.725,159.75,37
20151201|2014-12-01 14:00,1,159.725,159.725,159.65,159.675,13
20151201|2014-12-01 14:30,1,159.675,159.675,159.675,159.675,12
20151201|2014-12-01 15:00,1,159.675,159.675,159.675,159.675,1
20151201|2014-12-01 15:30,1,159.675,159.675,159.6,159.6,4
20151201|2014-12-02 08:00,2,160,160,159.8,159.8,40
20151201|2014-12-02 08:30,2,159.85,160,159.85,159.85,33
20151201|2014-12-02 09:00,2,159.725,159.725,159.425,159.425,11
20151201|2014-12-02 10:00,2,159.5,159.5,159.425,159.425,6
20151201|2014-12-02 10:30,2,159.4,159.55,159.35,159.5,89
20151201|2014-12-02 11:00,2,159.35,159.35,159.1,159.3,25
20151201|2014-12-02 11:30,2,159.15,159.15,158.875,158.925,47
20151201|2014-12-02 12:00,2,159.325,159.35,159.25,159.35,37
20151201|2014-12-02 12:30,2,159.55,159.75,159.525,159.75,17
20151201|2014-12-02 13:00,2,159.675,159.675,159.5,159.5,7
20151201|2014-12-02 13:30,2,159.25,159.25,159.25,159.25,5
20151201|2014-12-03 08:00,3,159.15,159.15,158.525,158.525,14
20151201|2014-12-03 08:30,3,158.25,158.825,158.25,158.825,24
20151201|2014-12-03 09:00,3,158.7,158.7,158.35,158.375,52
20151201|2014-12-03 09:30,3,158.425,158.425,158.2,158.2,8
20151201|2014-12-03 10:00,3,158.175,158.175,157.725,158,21
20151201|2014-12-03 10:30,3,158,158.4,158,158.325,7
20151201|2014-12-03 11:00,3,158.15,158.425,158.05,158.425,6
20151201|2014-12-03 11:30,3,158.2,158.275,158.025,158.075,21
20151201|2014-12-03 12:00,3,158.05,158.225,157.975,158.225,5
20151201|2014-12-03 12:30,3,158.25,159.1,158.25,159.1,27
20151201|2014-12-03 13:00,3,159.2,159.2,159,159,6
20151201|2014-12-03 15:30,3,158.725,158.725,158.7,158.7,5
20151201|2014-12-04 08:00,4,158.725,159.325,158.675,159.075,6
20151201|2014-12-04 08:30,4,159.25,159.25,158.65,158.65,28
20151201|2014-12-04 09:00,4,158.825,158.825,158.4,158.675,24
20151201|2014-12-04 09:30,4,158.675,158.75,158.6,158.75,5
20151201|2014-12-04 10:00,4,158.6,158.8,158.6,158.8,12
20151201|2014-12-04 10:30,4,158.825,159.1,158.825,158.95,18
20151201|2014-12-04 11:00,4,159.05,159.05,158.975,158.975,3
20151201|2014-12-04 11:30,4,158.9,158.95,158.65,158.8,15
20151201|2014-12-04 12:00,4,158.8,158.8,158.8,158.8,1
20151201|2014-12-04 12:30,4,158.8,158.9,158.8,158.9,10
20151201|2014-12-04 13:00,4,158.75,158.75,158.75,158.75,1
20151201|2014-12-04 14:00,4,158.675,158.675,158.675,158.675,1
20151201|2014-12-04 15:30,4,158.575,158.575,158.575,158.575,1
20151201|2014-12-05 08:00,5,158.7,158.75,158.55,158.55,29
20151201|2014-12-05 08:30,5,158.725,158.725,158.7,158.7,3
20151201|2014-12-05 09:00,5,158.85,158.875,158.625,158.775,45
20151201|2014-12-05 09:30,5,158.775,158.775,158.625,158.625,12
20151201|2014-12-05 10:00,5,158.525,158.6,158.425,158.6,40
20151201|2014-12-05 10:30,5,158.45,158.45,158.45,158.45,1
20151201|2014-12-05 11:00,5,158.5,158.5,158.1,158.2,21
20151201|2014-12-05 11:30,5,158.05,158.125,158.05,158.05,4
20151201|2014-12-05 12:00,5,157.925,158.075,157.875,157.875,5
20151201|2014-12-05 12:30,5,158,158.05,157.85,157.85,43
20151201|2014-12-05 13:00,5,157.95,157.975,157.275,157.35,22
20151201|2014-12-05 13:30,5,157.35,157.35,157.35,157.35,6
20151201|2014-12-08 09:00,8,157.8,157.8,156.35,156.6,40
20151201|2014-12-08 09:30,8,156.925,157,156.75,156.75,9
20151201|2014-12-08 10:00,8,156.55,156.65,156.55,156.65,4
20151201|2014-12-08 10:30,8,156.425,156.45,156.425,156.45,2
20151201|2014-12-08 11:00,8,156.3,156.3,155.575,155.575,27
20151201|2014-12-08 11:30,8,155.7,155.7,155.425,155.65,23
20151201|2014-12-08 12:00,8,155.5,155.6,154.875,154.9,22
20151201|2014-12-08 12:30,8,154.925,154.925,154.85,154.85,3
20151201|2014-12-08 13:30,8,155.4,155.4,155.375,155.375,2
20151201|2014-12-08 14:00,8,155.425,155.5,155.425,155.475,3
20151201|2014-12-08 14:30,8,155.2,155.2,155.2,155.2,2
20151201|2014-12-08 15:00,8,154.9,154.9,154.9,154.9,2
20151201|2014-12-09 08:00,9,155.6,155.6,155.1,155.45,35
20151201|2014-12-09 08:30,9,155.1,155.1,154.75,154.95,25
20151201|2014-12-09 09:00,9,154.95,155.55,154.95,155.4,14
20151201|2014-12-09 09:30,9,155.325,155.475,155.125,155.25,31
20151201|2014-12-09 10:00,9,155.225,155.625,154.875,155.25,43
20151201|2014-12-09 10:30,9,155.25,155.375,154.775,155.375,17
20151201|2014-12-09 11:00,9,155.375,155.725,155.375,155.725,6
20151201|2014-12-09 11:30,9,155.3,155.3,155.05,155.225,5
20151201|2014-12-09 12:00,9,155.175,155.225,155,155.15,14
20151201|2014-12-09 12:30,9,155.2,155.375,155.05,155.05,14
20151201|2014-12-09 13:00,9,155,155.3,155,155.3,11
20151201|2014-12-09 13:30,9,155.45,155.525,155.45,155.525,11
20151201|2014-12-10 08:00,10,155,155,154.825,155,22
20151201|2014-12-10 08:30,10,155,155,154.575,154.575,5
20151201|2014-12-10 09:00,10,154.3,154.45,154.025,154.075,58
20151201|2014-12-10 09:30,10,154.25,154.825,154.25,154.55,59
20151201|2014-12-10 10:00,10,154.575,154.75,154.575,154.75,54
20151201|2014-12-10 10:30,10,154.75,154.875,154.75,154.8,3
20151201|2014-12-10 11:00,10,154.65,154.65,154.625,154.625,2
20151201|2014-12-10 11:30,10,154.8,155.125,154.775,155.1,49
20151201|2014-12-10 12:00,10,155.025,155.025,154.9,155,7
20151201|2014-12-10 12:30,10,155.075,155.1,154.6,154.8,68
20151201|2014-12-10 13:00,10,154.875,154.975,154.875,154.975,2
20151201|2014-12-11 08:00,11,154.475,154.7,154.475,154.5,8
20151201|2014-12-11 08:30,11,154.575,154.625,154.3,154.3,19
20151201|2014-12-11 09:00,11,154.5,154.5,154.5,154.5,2
20151201|2014-12-11 09:30,11,154.475,154.475,153.65,153.65,11
20151201|2014-12-11 10:00,11,153.625,153.675,153.45,153.575,18
20151201|2014-12-11 10:30,11,153.55,153.975,153.5,153.975,16
20151201|2014-12-11 11:00,11,153.925,154.675,153.925,154.5,64
20151201|2014-12-11 11:30,11,154.475,154.55,154,154,11
20151201|2014-12-11 12:00,11,154.175,154.175,154.1,154.1,7
20151201|2014-12-11 12:30,11,153.85,153.975,153.8,153.8,32
20151201|2014-12-11 13:00,11,153.95,153.95,153.95,153.95,1
20151201|2014-12-11 13:30,11,153.95,153.95,153.95,153.95,5
20151201|2014-12-11 14:30,11,153.95,153.95,153.95,153.95,2
20151201|2014-12-11 15:30,11,153.95,154,153.95,154,2
20151201|2014-12-12 08:00,12,153.95,153.95,152.4,152.7,56
20151201|2014-12-12 08:30,12,152.6,153.35,152.6,153.35,95
20151201|2014-12-12 09:00,12,153.3,153.95,153.25,153.95,29
20151201|2014-12-12 09:30,12,154.3,154.325,154.1,154.1,6
20151201|2014-12-12 10:00,12,153.975,154.25,153.925,153.925,6
20151201|2014-12-12 10:30,12,153.725,153.725,153.7,153.7,4
20151201|2014-12-12 11:00,12,153.7,153.7,153.325,153.375,40
20151201|2014-12-12 11:30,12,153.35,153.35,152.725,152.875,68
20151201|2014-12-12 12:00,12,152.65,152.65,152.25,152.625,26
20151201|2014-12-12 12:30,12,152.55,152.55,151.95,152.275,172
20151201|2014-12-12 13:00,12,152.175,152.3,152.025,152.025,65
20151201|2014-12-12 13:30,12,152.025,152.025,151.975,151.975,7
20151201|2014-12-15 09:00,15,151.85,152.225,151.375,151.5,80
20151201|2014-12-15 09:30,15,151.55,151.55,151.25,151.25,9
20151201|2014-12-15 10:00,15,151.3,151.3,150.625,150.625,20
20151201|2014-12-15 10:30,15,150.575,150.575,149.975,150.2,22
20151201|2014-12-15 11:00,15,150.5,150.6,150.5,150.6,6
20151201|2014-12-15 11:30,15,150.3,150.45,150.3,150.45,6
20151201|2014-12-15 12:00,15,150.275,150.8,150.1,150.6,33
20151201|2014-12-15 12:30,15,150.65,150.65,150.2,150.3,87
20151201|2014-12-15 13:00,15,150.35,150.4,149.9,149.9,21
20151201|2014-12-15 13:30,15,149.9,149.925,149.9,149.925,9
20151201|2014-12-15 14:30,15,149.775,149.775,149.625,149.625,2
20151201|2014-12-15 15:00,15,149.625,149.625,149.35,149.55,9
20151201|2014-12-15 15:30,15,149.6,149.625,149.35,149.35,7
20151201|2014-12-16 08:00,16,149.975,149.975,149.075,149.225,37
20151201|2014-12-16 08:30,16,149.05,149.05,147.7,147.7,56
20151201|2014-12-16 09:00,16,147.7,147.925,147.45,147.6,126
20151201|2014-12-16 09:30,16,147.575,147.575,147.35,147.35,22
20151201|2014-12-16 10:00,16,147.35,147.35,147.35,147.35,2
20151201|2014-12-16 15:00,16,147.35,147.35,147.35,147.35,12
20151201|2014-12-16 15:30,16,147.35,147.35,147.35,147.35,5
20151201|2014-12-17 08:00,17,146.275,147.1,144.35,144.35,94
20151201|2014-12-17 08:30,17,144.6,144.6,144.6,144.6,1
20151201|2014-12-17 09:00,17,144.6,144.6,144.35,144.35,4
20151201|2014-12-17 09:30,17,144.35,144.35,144.35,144.35,7
20151201|2014-12-17 10:00,17,144.35,145.975,144.35,145.975,63
20151201|2014-12-17 10:30,17,144.825,148.35,144.825,148.35,147
20151201|2014-12-17 11:00,17,147.975,150.35,147.975,148.875,322
20151201|2014-12-17 11:30,17,149.875,149.9,148.875,148.9,84
20151201|2014-12-17 12:00,17,148.85,148.85,148.25,148.45,36
20151201|2014-12-17 12:30,17,148.275,148.3,147.5,148,64
20151201|2014-12-17 13:00,17,147.8,147.8,147.5,147.5,44
20151201|2014-12-17 13:30,17,147.5,147.5,147.5,147.5,6
20151201|2014-12-17 14:30,17,147.525,147.525,147.525,147.525,2
20151201|2014-12-17 15:00,17,147.525,147.525,147.275,147.275,4
20151201|2014-12-17 15:30,17,147.625,148.25,147.55,147.55,8
20151201|2014-12-18 08:00,18,148.25,149.475,148.25,148.475,71
20151201|2014-12-18 08:30,18,148.525,150.3,148.525,150.175,90
20151201|2014-12-18 09:00,18,150.2,150.275,149.6,149.6,25
20151201|2014-12-18 09:30,18,149.3,149.3,148.75,149,16
20151201|2014-12-18 10:00,18,148.725,148.825,148.475,148.725,25
20151201|2014-12-18 10:30,18,149,149.675,149,149.6,75
20151201|2014-12-18 11:00,18,150,150.475,150,150.1,34
20151201|2014-12-18 11:30,18,150.1,150.3,150.1,150.2,16
20151201|2014-12-18 12:00,18,150.2,150.55,150.1,150.475,14
20151201|2014-12-18 12:30,18,150.45,151.05,150.45,151.05,9
20151201|2014-12-18 13:00,18,151.05,151.05,151.05,151.05,1
20151201|2014-12-19 08:00,19,151.45,152.625,151.375,152.625,23
20151201|2014-12-19 08:30,19,152.225,152.55,152.075,152.55,12
20151201|2014-12-19 09:00,19,152.375,152.4,152.1,152.35,18
20151201|2014-12-19 09:30,19,152.35,152.775,152.225,152.5,38
20151201|2014-12-19 10:00,19,152.475,152.525,152.35,152.35,9
20151201|2014-12-19 10:30,19,152.425,152.6,152.425,152.525,6
20151201|2014-12-19 11:00,19,152.6,152.6,152.35,152.35,5
20151201|2014-12-19 11:30,19,152.35,152.35,152.3,152.3,14
20151201|2014-12-19 12:00,19,152.2,152.2,151.8,151.85,31
20151201|2014-12-19 12:30,19,151.95,153.3,151.825,153.3,26
20151201|2014-12-19 13:00,19,153.35,153.55,153.35,153.55,5
20151201|2014-12-19 13:30,19,153.375,153.375,153.375,153.375,1
20151201|2014-12-22 09:00,22,153.275,153.975,153.275,153.85,14
20151201|2014-12-22 09:30,22,153.7,154,153.55,153.55,9
20151201|2014-12-22 10:00,22,153.625,153.625,153.375,153.375,7
20151201|2014-12-22 10:30,22,153.35,153.35,152.95,153.3,44
20151201|2014-12-22 11:00,22,153.1,153.225,152.975,153.225,28
20151201|2014-12-22 11:30,22,153.35,153.35,153.35,153.35,2
20151201|2014-12-22 12:00,22,153.15,153.175,153.15,153.175,2
20151201|2014-12-22 12:30,22,153.425,153.625,153.35,153.625,26
20151201|2014-12-22 13:00,22,153.425,153.425,153.425,153.425,1
20151201|2014-12-23 08:00,23,153.5,153.575,153.5,153.575,3
20151201|2014-12-23 08:30,23,152.975,152.975,152.95,152.95,2
20151201|2014-12-23 09:00,23,152.95,153.25,152.95,153.075,4
20151201|2014-12-23 09:30,23,153.05,153.175,152.75,152.8,50
20151201|2014-12-23 10:00,23,152.75,153.05,152.75,153.05,100
20151201|2014-12-23 10:30,23,153.075,153.1,152.8,153,86
20151201|2014-12-23 11:00,23,152.875,152.95,152.6,152.6,50
20151201|2014-12-23 11:30,23,152.7,152.725,152.7,152.725,3
20151201|2014-12-23 12:00,23,152.35,152.5,152.3,152.5,14
20151201|2014-12-23 12:30,23,152.55,152.775,152.425,152.65,43
20151201|2014-12-23 13:00,23,152.575,152.575,152.575,152.575,1
20151201|2014-12-23 13:30,23,152.675,152.7,152.525,152.525,5
20151201|2014-12-23 15:30,23,152.35,152.35,152.35,152.35,2
20151201|2014-12-24 08:30,24,152.15,152.15,151.325,151.325,5
20151201|2014-12-24 09:00,24,151.325,152.4,151.325,152.35,35
20151201|2014-12-24 09:30,24,152.325,152.325,152.225,152.325,34
20151201|2014-12-24 10:00,24,152.45,152.5,152.4,152.5,4
20151201|2014-12-24 10:30,24,152.35,152.6,152.35,152.6,6
20151201|2014-12-24 11:00,24,152.5,152.525,152.4,152.525,19
20151201|2014-12-24 11:30,24,152.2,152.2,151.85,151.95,13
20151201|2014-12-24 12:00,24,152,152,152,152,1
20151201|2014-12-26 08:30,26,152,152.05,152,152.05,12
20151201|2014-12-26 09:00,26,152.05,152.05,151.35,151.35,25
20151201|2014-12-26 09:30,26,151.35,151.35,151.225,151.275,12
20151201|2014-12-26 10:00,26,151.3,151.425,151.275,151.3,70
20151201|2014-12-26 10:30,26,151.3,151.35,151.25,151.35,28
20151201|2014-12-26 11:00,26,151.1,151.3,150.725,151.075,16
20151201|2014-12-26 11:30,26,150.975,151.325,150.95,151.3,65
20151201|2014-12-26 12:00,26,151.35,151.65,151.35,151.55,60
20151201|2014-12-26 12:30,26,151.55,152.575,151.5,152.475,69
20151201|2014-12-26 13:00,26,152.275,152.6,152.275,152.6,9
20151201|2014-12-26 13:30,26,152.625,152.75,152.625,152.75,7
20151201|2014-12-29 09:00,29,153.275,153.75,153.175,153.5,45
20151201|2014-12-29 09:30,29,153.525,154.2,153.325,154.2,128
20151201|2014-12-29 10:00,29,154.25,154.6,154.1,154.1,37
20151201|2014-12-29 10:30,29,154.1,154.2,153.95,153.975,63
20151201|2014-12-29 11:00,29,153.925,154.15,153.925,154.125,7
20151201|2014-12-29 11:30,29,154.125,154.4,154,154,32
20151201|2014-12-29 12:00,29,154.425,154.45,154.225,154.3,24
20151201|2014-12-29 12:30,29,154.325,154.35,154.125,154.275,22
20151201|2014-12-29 13:00,29,154.375,154.4,154.125,154.125,11
20151201|2014-12-29 13:30,29,154.125,154.125,153.975,153.975,33
20151201|2014-12-29 14:00,29,154,154,154,154,1
20151201|2014-12-29 14:30,29,154.35,154.375,154.35,154.375,3
20151201|2014-12-29 15:30,29,154.4,154.4,154.4,154.4,2
20151201|2014-12-30 08:00,30,154.5,155.075,154.475,154.925,55
20151201|2014-12-30 08:30,30,154.925,155,154.675,154.85,32
20151201|2014-12-30 09:00,30,154.925,154.925,154.35,154.45,15
20151201|2014-12-30 09:30,30,154.4,154.6,154.4,154.6,9
20151201|2014-12-30 10:00,30,154.125,154.125,154.125,154.125,1
20151201|2014-12-30 10:30,30,154.1,154.1,154.1,154.1,6
20151201|2014-12-30 11:00,30,154.075,154.525,154.075,154.525,17
20151201|2014-12-30 11:30,30,154.5,154.5,154.4,154.4,8
20151201|2014-12-30 12:00,30,154.45,154.7,154.45,154.7,24
20151201|2014-12-30 12:30,30,154.7,154.7,154.4,154.425,13
20151201|2014-12-30 13:00,30,154.4,154.65,154.375,154.65,9
20151201|2014-12-30 13:30,30,154.55,154.55,154.55,154.55,1
20151201|2014-12-30 14:00,30,154.65,154.675,154.65,154.675,4
20151201|2014-12-30 15:00,30,154.9,154.95,154.9,154.9,14
20151201|2014-12-30 15:30,30,154.95,154.975,154.95,154.975,6
20151201|2014-12-31 08:00,31,154.925,155.075,154.925,155.075,25
20151201|2014-12-31 08:30,31,155.175,155.175,155.05,155.05,2
20151201|2014-12-31 09:00,31,155.05,155.1,154.675,155.1,20
20151201|2014-12-31 09:30,31,155.1,155.1,154.975,155,37
20151201|2014-12-31 10:00,31,154.975,155.1,154.9,154.9,37
20151201|2014-12-31 10:30,31,154.9,155,154.475,154.575,27
20151201|2014-12-31 11:00,31,154.35,154.35,153.2,154.15,25
20151201|2014-12-31 11:30,31,154.15,154.3,153.775,153.775,29
20151201|2014-12-31 12:00,31,154.4,154.85,154.35,154.35,31
20151201|2014-12-31 12:30,31,154.025,154.6,153.775,154.425,36
20151201|2014-12-31 13:00,31,154.675,154.9,154.675,154.85,38
20151201|2014-12-31 13:30,31,154.9,155.1,154.9,154.975,34
20151201|2014-12-31 14:30,31,155.1,155.1,155.1,155.1,1
20151201|2014-12-31 15:00,31,155.025,155.05,155.025,155.025,3
20151201|2015-01-02 08:00,2,155.5,155.8,155.4,155.8,20
20151201|2015-01-02 08:30,2,155.8,156,155.8,156,21
20151201|2015-01-02 09:00,2,156,156.55,156,156.325,107
20151201|2015-01-02 09:30,2,156.275,156.3,156.15,156.15,23
20151201|2015-01-02 10:00,2,156.25,156.275,156.1,156.275,28
20151201|2015-01-02 10:30,2,156.125,156.35,156.075,156.275,34
20151201|2015-01-02 11:00,2,156.275,156.45,156.275,156.425,24
20151201|2015-01-02 11:30,2,156.425,156.5,156.425,156.5,9
20151201|2015-01-02 12:30,2,156.475,156.6,156.325,156.525,30
20151201|2015-01-02 13:00,2,156.6,156.6,156.425,156.6,38
20151201|2015-01-02 13:30,2,156.725,156.775,156.7,156.775,3
20151201|2015-01-05 09:00,5,157,157.55,157,157.45,108
20151201|2015-01-05 09:30,5,157.375,157.375,157.025,157.15,18
20151201|2015-01-05 10:00,5,157.3,157.4,157.225,157.35,46
20151201|2015-01-05 10:30,5,157.35,157.35,157.2,157.2,30
20151201|2015-01-05 11:00,5,157.2,157.275,157.175,157.275,14
20151201|2015-01-05 11:30,5,157.15,157.15,156.725,157.025,19
20151201|2015-01-05 12:00,5,157.425,157.45,157.175,157.45,8
20151201|2015-01-05 12:30,5,157.275,157.5,157.025,157.075,10
20151201|2015-01-05 13:00,5,157.325,157.4,157.2,157.3,14
20151201|2015-01-05 13:30,5,157.375,157.45,157.3,157.3,10
20151201|2015-01-05 14:00,5,157.275,157.5,157.275,157.5,2
20151201|2015-01-05 15:00,5,157.5,157.5,157.5,157.5,7
20151201|2015-01-05 15:30,5,157.5,157.5,157.4,157.4,2
20151201|2015-01-06 08:00,6,157.4,157.5,157.25,157.475,10
20151201|2015-01-06 08:30,6,157.4,157.4,156.65,156.65,41
20151201|2015-01-06 09:00,6,156.775,156.875,156.275,156.375,79
20151201|2015-01-06 09:30,6,156.375,156.375,155.625,155.625,154
20151201|2015-01-06 10:00,6,155.425,155.425,154.9,155.425,62
20151201|2015-01-06 10:30,6,155.3,155.3,155.2,155.2,37
20151201|2015-01-06 11:00,6,155.225,155.225,154.85,155.05,12
20151201|2015-01-06 11:30,6,155.525,155.825,155.425,155.825,12
20151201|2015-01-06 12:00,6,155.95,156.25,155.95,156.25,15
20151201|2015-01-06 12:30,6,155.975,156,155.75,155.8,10
20151201|2015-01-06 13:00,6,156.1,156.2,155.975,156.2,13
20151201|2015-01-06 13:30,6,155.9,155.9,155.6,155.6,40
20151201|2015-01-06 14:00,6,155.95,155.95,155.8,155.95,5
20151201|2015-01-06 14:30,6,155.925,155.925,155.925,155.925,5
20151201|2015-01-06 15:00,6,156.2,156.2,156.2,156.2,1
20151201|2015-01-06 15:30,6,156.225,156.225,156.225,156.225,1
20151201|2015-01-07 08:00,7,156.325,156.325,155.725,155.725,37
20151201|2015-01-07 08:30,7,155.5,155.5,155.375,155.375,5
20151201|2015-01-07 09:00,7,155.25,155.325,154.35,154.7,32
20151201|2015-01-07 09:30,7,154.425,155,154.425,154.925,6
20151201|2015-01-07 10:00,7,155.125,155.15,154.75,154.75,84
20151201|2015-01-07 10:30,7,154.925,154.925,154.75,154.75,6
20151201|2015-01-07 11:00,7,154.8,155.05,154.65,154.65,13
20151201|2015-01-07 11:30,7,154.55,154.8,154.5,154.7,34
20151201|2015-01-07 12:00,7,154.65,154.65,154.65,154.65,5
20151201|2015-01-07 12:30,7,154.55,154.575,154.35,154.425,58
20151201|2015-01-07 13:00,7,154.375,154.375,154.325,154.325,30
20151201|2015-01-07 14:00,7,154.65,154.75,154.65,154.7,8
20151201|2015-01-07 15:30,7,154.825,154.825,154.825,154.825,3
20151201|2015-01-08 08:00,8,155,155,155,155,1
20151201|2015-01-08 08:30,8,154.95,154.95,154.75,154.9,19
20151201|2015-01-08 09:00,8,154.875,155.05,154.875,155.05,59
20151201|2015-01-08 09:30,8,155,155.05,154.9,155.05,52
20151201|2015-01-08 10:00,8,155.025,155.05,154.875,154.875,64
20151201|2015-01-08 10:30,8,155.025,155.075,154.95,154.95,15
20151201|2015-01-08 11:00,8,155.075,155.075,154.85,154.85,24
20151201|2015-01-08 11:30,8,154.925,155,154.25,154.3,101
20151201|2015-01-08 12:00,8,154.3,154.35,153.8,153.8,54
20151201|2015-01-08 12:30,8,153.5,153.675,152.85,152.875,43
20151201|2015-01-08 13:00,8,152.6,152.675,151.875,152.025,12
20151201|2015-01-08 13:30,8,151.475,152,151.475,152,13
20151201|2015-01-08 14:00,8,151.8,151.9,151.575,151.8,10
20151201|2015-01-08 14:30,8,152.15,152.15,152.15,152.15,4
20151201|2015-01-08 15:00,8,152.15,152.65,152.15,152.65,6
20151201|2015-01-08 15:30,8,152.3,152.3,152.3,152.3,2
20151201|2015-01-09 08:00,9,152.65,152.65,151.325,151.575,32
20151201|2015-01-09 08:30,9,151.575,151.7,151.425,151.425,15
20151201|2015-01-09 09:00,9,151.475,151.65,150.675,150.975,106
20151201|2015-01-09 09:30,9,150.9,150.9,150.65,150.65,5
20151201|2015-01-09 10:00,9,150.05,150.675,149.95,150.575,25
20151201|2015-01-09 10:30,9,150.65,151,150.45,150.75,57
20151201|2015-01-09 11:00,9,150.3,150.3,150,150.1,7
20151201|2015-01-09 11:30,9,149.95,149.95,149.95,149.95,2
20151201|2015-01-09 12:00,9,150.1,150.1,149.95,149.95,16
20151201|2015-01-09 12:30,9,149.95,150.4,149.95,150.4,8
20151201|2015-01-09 13:00,9,150,150,150,150,1
20151201|2015-01-09 13:30,9,149.95,150.1,149.95,150.1,4
20151201|2015-01-12 09:00,12,150.075,150.875,150.075,150.875,54
20151201|2015-01-12 09:30,12,150.975,152.75,150.95,151.625,20
20151201|2015-01-12 10:00,12,152.35,152.35,151.5,151.925,23
20151201|2015-01-12 10:30,12,152,152,151.45,152,17
20151201|2015-01-12 11:00,12,151.825,151.975,151.725,151.725,10
20151201|2015-01-12 11:30,12,151.675,151.675,151.05,151.05,18
20151201|2015-01-12 12:00,12,151.15,151.225,151.15,151.15,13
20151201|2015-01-12 12:30,12,151.25,151.25,151,151.125,4
20151201|2015-01-12 13:00,12,151.2,151.3,151.1,151.3,8
20151201|2015-01-12 13:30,12,151.3,151.3,151.3,151.3,1
20151201|2015-01-12 15:00,12,151.55,151.55,151.55,151.55,1
20151201|2015-01-13 08:00,13,151.45,152.475,151.3,152.475,8
20151201|2015-01-13 08:30,13,152.375,152.375,152.375,152.375,1
20151201|2015-01-13 09:00,13,151.85,152.025,151.025,151.975,14
20151201|2015-01-13 09:30,13,152.075,152.075,151.225,151.225,19
20151201|2015-01-13 10:00,13,150.925,151.575,150.925,151.575,75
20151201|2015-01-13 10:30,13,151.5,151.7,151.25,151.25,292
20151201|2015-01-13 11:00,13,151.4,151.575,151.275,151.45,183
20151201|2015-01-13 11:30,13,150.875,150.95,149.95,150.125,35
20151201|2015-01-13 12:00,13,150.125,150.225,149.375,149.85,29
20151201|2015-01-13 12:30,13,150.025,150.475,149.7,150.1,20
20151201|2015-01-13 13:00,13,150.075,150.075,149.65,149.65,12
20151201|2015-01-13 13:30,13,149.625,149.625,149.625,149.625,3
20151201|2015-01-13 14:00,13,149.7,149.7,149.7,149.7,2
20151201|2015-01-13 15:00,13,149.75,149.75,149.6,149.6,3
20151201|2015-01-14 08:00,14,149.6,149.6,148.925,149,22
20151201|2015-01-14 08:30,14,148.975,148.975,148.8,148.8,8
20151201|2015-01-14 09:00,14,149.275,150,149.1,150,47
20151201|2015-01-14 09:30,14,149.875,149.95,149.05,149.3,10
20151201|2015-01-14 10:00,14,149.25,149.575,149.25,149.575,66
20151201|2015-01-14 10:30,14,149.65,150.425,149.65,150.425,11
20151201|2015-01-14 11:00,14,150.15,150.15,150.15,150.15,3
20151201|2015-01-14 11:30,14,150.125,150.125,149.8,149.8,6
20151201|2015-01-14 12:00,14,150,150.025,149.55,149.55,21
20151201|2015-01-14 12:30,14,149.25,149.25,148.8,148.925,20
20151201|2015-01-14 13:00,14,148.825,149.025,148.7,148.775,8
20151201|2015-01-14 13:30,14,148.075,148.075,147.7,147.7,42
20151201|2015-01-14 14:00,14,147.65,147.875,147.65,147.825,13
20151201|2015-01-14 15:00,14,148.55,148.55,148.55,148.55,1
20151201|2015-01-15 08:00,15,149.125,149.55,148.575,149.125,36
20151201|2015-01-15 08:30,15,149.125,149.325,148.85,149,14
20151201|2015-01-15 09:00,15,148.625,149.525,148.4,149.325,28
20151201|2015-01-15 09:30,15,149.375,149.375,148.775,149,22
20151201|2015-01-15 10:00,15,149.225,149.525,149.025,149.025,10
20151201|2015-01-15 10:30,15,149.1,149.3,149.1,149.3,3
20151201|2015-01-15 11:00,15,148.9,148.9,148.75,148.75,8
20151201|2015-01-15 11:30,15,148.75,148.825,148.075,148.075,38
20151201|2015-01-15 12:00,15,148.075,148.325,147.425,148.325,58
20151201|2015-01-15 12:30,15,148.25,148.4,148,148.4,62
20151201|2015-01-15 13:00,15,148.275,148.3,148,148.3,25
20151201|2015-01-15 14:30,15,148.1,148.275,148.1,148.275,4
20151201|2015-01-15 15:30,15,148.1,148.1,148.1,148.1,1
20151201|2015-01-16 08:00,16,147.925,147.925,146.7,146.7,87
20151201|2015-01-16 08:30,16,146.975,147.425,146.925,147,69
20151201|2015-01-16 09:00,16,147.05,148.45,146.875,148.45,97
20151201|2015-01-16 09:30,16,147.925,148.25,147.875,148.2,92
20151201|2015-01-16 10:00,16,148.2,148.25,148.2,148.25,11
20151201|2015-01-16 10:30,16,148,148,147.9,147.9,5
20151201|2015-01-16 11:00,16,148.25,148.575,148.25,148.575,32
20151201|2015-01-16 11:30,16,148.5,148.75,148.5,148.725,56
20151201|2015-01-16 12:00,16,148.65,148.65,148.125,148.125,95
20151201|2015-01-16 12:30,16,148.375,148.675,148.25,148.25,95
20151201|2015-01-16 13:00,16,148.2,148.2,148.125,148.125,9
20151201|2015-01-20 09:00,20,148.1,148.4,146.375,146.925,85
20151201|2015-01-20 09:30,20,146.25,146.65,146.05,146.225,96
20151201|2015-01-20 10:00,20,146.275,146.3,145.5,145.75,81
20151201|2015-01-20 10:30,20,145.5,145.6,145.475,145.475,14
20151201|2015-01-20 11:00,20,145.6,145.65,145.5,145.55,27
20151201|2015-01-20 11:30,20,145.6,147.4,145.6,146.975,70
20151201|2015-01-20 12:00,20,146.675,147.325,146.575,147.325,14
20151201|2015-01-20 12:30,20,147.225,147.225,146.825,146.825,33
20151201|2015-01-20 13:00,20,146.825,146.85,146.7,146.7,8
20151201|2015-01-20 13:30,20,146.725,146.725,146.7,146.7,2
20151201|2015-01-20 15:00,20,146.825,146.825,146.825,146.825,2
20151201|2015-01-21 08:00,21,147.1,147.1,146.675,146.775,69
20151201|2015-01-21 08:30,21,146.775,146.775,146.6,146.7,23
20151201|2015-01-21 09:00,21,146.575,146.625,145.825,145.875,219
20151201|2015-01-21 09:30,21,145.95,146.65,145.85,146.65,50
20151201|2015-01-21 10:00,21,146.375,146.65,146.3,146.6,31
20151201|2015-01-21 10:30,21,146.7,146.975,146.5,146.95,50
20151201|2015-01-21 11:00,21,146.9,146.9,146.9,146.9,3
20151201|2015-01-21 11:30,21,147.025,147.85,147.025,147.675,92
20151201|2015-01-21 12:00,21,147.75,148,147.65,148,55
20151201|2015-01-21 12:30,21,147.85,148.25,147.8,147.95,138
20151201|2015-01-21 13:00,21,147.9,148,147.9,147.9,11
20151201|2015-01-21 14:00,21,147.75,147.8,147.75,147.8,5
20151201|2015-01-21 14:30,21,147.825,147.875,147.575,147.575,17
20151201|2015-01-21 15:00,21,147.575,147.575,147.375,147.375,9
20151201|2015-01-21 15:30,21,147.25,147.25,147.2,147.225,5
20151201|2015-01-22 08:00,22,147.725,147.9,147.7,147.875,72
20151201|2015-01-22 08:30,22,148.1,149.075,148.1,148.975,35
20151201|2015-01-22 09:00,22,148.875,149,148.5,148.95,52
20151201|2015-01-22 09:30,22,148.875,149.225,148.6,149.15,62
20151201|2015-01-22 10:00,22,148.775,149.05,148.575,148.575,13
20151201|2015-01-22 10:30,22,148.65,149,148.65,149,2
20151201|2015-01-22 11:00,22,149.175,149.35,148.975,149.1,32
20151201|2015-01-22 11:30,22,149.175,149.175,148.85,148.85,38
20151201|2015-01-22 12:00,22,148.8,148.8,148.5,148.75,23
20151201|2015-01-22 12:30,22,148.625,148.625,148.025,148.175,13
20151201|2015-01-22 13:00,22,148.15,148.15,148.05,148.05,7
20151201|2015-01-22 13:30,22,147.825,147.825,147.825,147.825,1
20151201|2015-01-22 14:30,22,148.05,148.05,148,148,8
20151201|2015-01-22 15:00,22,148,148,148,148,1
20151201|2015-01-22 15:30,22,147.75,147.75,147.725,147.725,5
20151201|2015-01-23 08:00,23,147.15,147.225,146.725,146.725,69
20151201|2015-01-23 08:30,23,146.8,146.975,146.8,146.9,17
20151201|2015-01-23 09:00,23,146.525,146.75,146.4,146.4,101
20151201|2015-01-23 09:30,23,146.275,146.325,145.95,145.95,82
20151201|2015-01-23 10:00,23,146.175,146.275,146,146,10
20151201|2015-01-23 10:30,23,146.2,146.2,145.575,145.575,27
20151201|2015-01-23 11:00,23,145.5,145.575,145.275,145.275,19
20151201|2015-01-23 11:30,23,145.275,145.55,145.275,145.55,21
20151201|2015-01-23 12:00,23,145.65,145.675,145.625,145.675,6
20151201|2015-01-23 12:30,23,145.55,145.8,145.55,145.8,12
20151201|2015-01-23 13:00,23,145.675,145.675,145.35,145.35,27
20151201|2015-01-23 13:30,23,145.35,145.35,145.35,145.35,26
20151201|2015-01-26 09:00,26,145.55,146.05,144.45,144.45,274
20151201|2015-01-26 09:30,26,144.35,144.65,143.8,143.925,247
20151201|2015-01-26 10:00,26,143.95,143.95,143.425,143.525,55
20151201|2015-01-26 10:30,26,143.525,143.725,143.475,143.475,35
20151201|2015-01-26 11:00,26,143.7,145.125,143.7,145,77
20151201|2015-01-26 11:30,26,145.4,145.575,145.075,145.575,41
20151201|2015-01-26 12:00,26,145.825,147.525,145.825,146.125,118
20151201|2015-01-26 12:30,26,146.15,146.15,145.425,145.8,47
20151201|2015-01-26 13:00,26,145.8,145.95,145.8,145.95,28
20151201|2015-01-26 13:30,26,145.85,145.875,145.85,145.85,17
20151201|2015-01-26 14:00,26,145.8,145.8,145.8,145.8,1
20151201|2015-01-26 14:30,26,145.8,145.8,145.8,145.8,3
20151201|2015-01-27 08:00,27,145.5,146.5,145.275,146.1,63
20151201|2015-01-27 08:30,27,146.275,146.55,146.1,146.55,77
20151201|2015-01-27 09:00,27,146.6,146.675,146.25,146.425,17
20151201|2015-01-27 09:30,27,146.6,146.725,146.5,146.55,91
20151201|2015-01-27 10:00,27,146.6,147.075,146.6,147.075,25
20151201|2015-01-27 10:30,27,147,147.1,146.475,146.675,15
20151201|2015-01-27 11:00,27,146.8,146.975,146.475,146.475,38
20151201|2015-01-27 11:30,27,146.425,147,146.375,147,111
20151201|2015-01-27 12:00,27,146.95,147.6,146.95,147.575,92
20151201|2015-01-27 12:30,27,147.6,148.2,147.5,148.2,106
20151201|2015-01-27 13:00,27,148.075,148.1,147.925,148.1,15
20151201|2015-01-27 15:00,27,147.7,147.7,147.7,147.7,1
20151201|2015-01-27 15:30,27,147.55,147.55,147.55,147.55,1
20151201|2015-01-28 08:00,28,147.7,148.1,147.7,148.1,55
20151201|2015-01-28 08:30,28,148.225,148.3,148,148,15
20151201|2015-01-28 09:00,28,147.95,147.95,147.425,147.5,41
20151201|2015-01-28 09:30,28,147.65,148.5,147.5,148.425,62
20151201|2015-01-28 10:00,28,148.35,148.5,148.25,148.475,28
20151201|2015-01-28 10:30,28,148.325,148.6,148.075,148.6,47
20151201|2015-01-28 11:00,28,148.65,148.85,148.4,148.4,40
20151201|2015-01-28 11:30,28,148.375,148.4,147.975,148.05,13
20151201|2015-01-28 12:00,28,147.9,148.25,147.9,148.25,14
20151201|2015-01-28 12:30,28,148.25,148.5,148.05,148.4,25
20151201|2015-01-28 13:00,28,148.3,148.35,148.15,148.35,8
20151201|2015-01-28 15:30,28,147.775,147.775,147.7,147.7,3
20151201|2015-01-29 08:00,29,148.25,148.25,147.775,147.95,52
20151201|2015-01-29 08:30,29,147.95,148.2,147.95,148.2,69
20151201|2015-01-29 09:00,29,148.2,148.475,148.125,148.475,93
20151201|2015-01-29 09:30,29,148.475,148.7,148.25,148.475,38
20151201|2015-01-29 10:00,29,148.55,148.55,147.95,148.25,56
20151201|2015-01-29 10:30,29,148.15,148.2,148.05,148.2,15
20151201|2015-01-29 11:00,29,148.2,148.325,147.5,147.5,26
20151201|2015-01-29 11:30,29,147.625,147.7,146.95,147.2,44
20151201|2015-01-29 12:00,29,147.175,147.2,145.625,145.9,115
20151201|2015-01-29 12:30,29,146.1,147.225,146.075,147.05,70
20151201|2015-01-29 13:00,29,147.025,147.575,147.025,147.35,26
20151201|2015-01-29 13:30,29,147.35,147.35,147.225,147.35,11
20151201|2015-01-29 14:30,29,147.35,147.35,147.35,147.35,1
20151201|2015-01-29 15:00,29,147.35,147.45,147.35,147.45,10
20151201|2015-01-29 15:30,29,147.375,147.475,147.375,147.475,2
20151201|2015-01-30 08:00,30,147.05,147.8,147.05,147.175,11
20151201|2015-01-30 08:30,30,147.35,147.575,147.35,147.575,3
20151201|2015-01-30 09:00,30,147.575,147.675,147.5,147.675,15
20151201|2015-01-30 09:30,30,147.325,147.325,146.325,147.125,23
20151201|2015-01-30 10:00,30,147.25,147.25,147.075,147.15,18
20151201|2015-01-30 10:30,30,147.25,147.8,147.25,147.8,47
20151201|2015-01-30 11:00,30,147.8,148.25,147.65,148,53
20151201|2015-01-30 11:30,30,148,148.25,147.75,147.75,84
20151201|2015-01-30 12:00,30,147.65,147.65,147.275,147.4,17
20151201|2015-01-30 12:30,30,147.525,148.1,147.525,148.1,41
20151201|2015-01-30 13:00,30,148,148,147.675,147.775,30
20151201|2015-01-30 13:30,30,147.6,147.65,147.6,147.65,2
20151201|2015-02-02 09:00,2,146.9,147.5,146.75,147.5,78
20151201|2015-02-02 09:30,2,147.55,147.725,147.475,147.7,42
20151201|2015-02-02 10:00,2,147.825,147.825,147.4,147.475,103
20151201|2015-02-02 10:30,2,147.475,147.475,147.05,147.05,14
20151201|2015-02-02 11:00,2,147.1,147.125,146.5,146.5,26
20151201|2015-02-02 11:30,2,146.225,146.3,146.025,146.2,25
20151201|2015-02-02 12:00,2,146.075,146.1,145.9,145.9,13
20151201|2015-02-02 12:30,2,145.8,146.075,145.7,145.925,27
20151201|2015-02-02 13:00,2,145.575,145.725,145.225,145.5,50
20151201|2015-02-02 13:30,2,145.475,145.65,145.475,145.65,13
20151201|2015-02-02 14:00,2,145.55,145.65,145.525,145.65,8
20151201|2015-02-02 14:30,2,145.825,145.85,145.55,145.55,5
20151201|2015-02-02 15:30,2,145.525,145.675,145.525,145.675,5
20151201|2015-02-03 08:00,3,145.775,145.775,145.35,145.5,13
20151201|2015-02-03 08:30,3,145.5,145.65,145.175,145.325,32
20151201|2015-02-03 09:00,3,145.525,146.075,145.35,145.6,46
20151201|2015-02-03 09:30,3,145.625,145.625,145.125,145.525,38
20151201|2015-02-03 10:00,3,145.525,145.575,145.475,145.5,9
20151201|2015-02-03 10:30,3,145.45,145.45,145.125,145.125,64
20151201|2015-02-03 11:00,3,145.125,145.125,144.2,144.6,36
20151201|2015-02-03 11:30,3,144.875,145.625,144.875,145.625,41
20151201|2015-02-03 12:00,3,145.675,146.5,145.675,145.7,66
20151201|2015-02-03 12:30,3,145.975,145.975,145.7,145.85,35
20151201|2015-02-03 13:00,3,145.85,145.925,145.85,145.85,4
20151201|2015-02-03 13:30,3,145.9,145.9,145.85,145.85,6
20151201|2015-02-03 14:00,3,145.85,145.85,145.825,145.825,4
20151201|2015-02-03 15:00,3,145.95,146,145.95,146,7
20151201|2015-02-04 08:00,4,145.95,145.95,145.75,145.75,23
20151201|2015-02-04 08:30,4,145.5,145.5,145,145.125,13
20151201|2015-02-04 09:00,4,145.125,145.5,144.85,145,50
20151201|2015-02-04 09:30,4,145.025,145.425,145.025,145.325,21
20151201|2015-02-04 10:00,4,145.225,145.6,145.175,145.6,104
20151201|2015-02-04 10:30,4,145.35,145.35,144.9,145.35,8
20151201|2015-02-04 11:00,4,145.025,145.025,144.75,144.75,35
20151201|2015-02-04 11:30,4,144.7,145.3,144.6,145,21
20151201|2015-02-04 12:00,4,144.725,144.725,144.475,144.6,44
20151201|2015-02-04 12:30,4,144.4,144.5,144,144,61
20151201|2015-02-04 13:00,4,144.05,144.15,144,144.075,10
20151201|2015-02-04 13:30,4,144,144.1,144,144.1,8
20151201|2015-02-04 14:00,4,144.25,144.25,144.225,144.225,3
20151201|2015-02-04 15:00,4,144.1,144.1,144.1,144.1,2
20151201|2015-02-04 15:30,4,144.1,144.1,144.1,144.1,2
20151201|2015-02-05 08:00,5,144.1,144.675,144.1,144.625,21
20151201|2015-02-05 08:30,5,144.45,144.7,144.275,144.475,49
20151201|2015-02-05 09:00,5,144.425,144.475,143.825,143.825,19
20151201|2015-02-05 09:30,5,143.85,144.125,143.3,143.875,111
20151201|2015-02-05 10:00,5,143.55,144.875,143.525,144.2,124
20151201|2015-02-05 10:30,5,143.85,144.2,143.85,143.925,99
20151201|2015-02-05 11:00,5,144.025,144.65,144.025,144.55,26
20151201|2015-02-05 11:30,5,144.475,144.725,144.325,144.4,64
20151201|2015-02-05 12:00,5,144.525,144.85,144.525,144.7,23
20151201|2015-02-05 12:30,5,144.65,144.775,144.45,144.775,52
20151201|2015-02-05 13:00,5,144.775,144.775,144.625,144.625,33
20151201|2015-02-05 13:30,5,144.625,144.625,144.6,144.6,30
20151201|2015-02-05 14:00,5,144.6,144.6,144.6,144.6,2
20151201|2015-02-05 14:30,5,144.675,144.775,144.625,144.775,8
20151201|2015-02-05 15:00,5,144.775,144.775,144.775,144.775,2
20151201|2015-02-05 15:30,5,144.775,144.775,144.775,144.775,4
20151201|2015-02-06 08:00,6,145.125,145.825,144.925,145.725,45
20151201|2015-02-06 08:30,6,145.65,145.75,145.475,145.575,25
20151201|2015-02-06 09:00,6,145.55,145.625,145.125,145.375,14
20151201|2015-02-06 09:30,6,145.45,145.9,145.45,145.825,31
20151201|2015-02-06 10:00,6,145.775,145.825,145.325,145.475,17
20151201|2015-02-06 10:30,6,145.275,145.4,145.05,145.35,58
20151201|2015-02-06 11:00,6,145.25,145.75,145.25,145.5,15
20151201|2015-02-06 11:30,6,145.725,146.05,145.725,146.05,102
20151201|2015-02-06 12:00,6,146.225,146.475,146.05,146.275,23
20151201|2015-02-06 12:30,6,146.475,146.525,146.075,146.35,63
20151201|2015-02-06 13:00,6,146.25,146.25,146.175,146.175,18
20151201|2015-02-06 13:30,6,146.175,146.175,146.175,146.175,1
20151201|2015-02-09 09:00,9,146.4,147.525,146.35,147.375,176
20151201|2015-02-09 09:30,9,147.3,147.35,146.975,147.125,64
20151201|2015-02-09 10:00,9,147.3,147.625,147.275,147.35,152
20151201|2015-02-09 10:30,9,147.5,147.725,147.5,147.65,27
20151201|2015-02-09 11:00,9,147.75,147.875,147.4,147.525,36
20151201|2015-02-09 11:30,9,147.225,147.4,147.2,147.375,15
20151201|2015-02-09 12:00,9,147.3,147.4,147.075,147.175,22
20151201|2015-02-09 12:30,9,147.05,147.675,147,147.675,26
20151201|2015-02-09 13:00,9,147.7,147.9,147.7,147.9,15
20151201|2015-02-09 13:30,9,147.875,147.95,147.875,147.95,11
20151201|2015-02-09 14:00,9,147.875,147.875,147.875,147.875,1
20151201|2015-02-09 14:30,9,147.875,147.875,147.875,147.875,1
20151201|2015-02-09 15:30,9,147.875,147.875,147.875,147.875,1
20151201|2015-02-10 08:00,10,147.95,148.325,147.7,147.85,95
20151201|2015-02-10 08:30,10,147.95,148,147.375,147.375,42
20151201|2015-02-10 09:00,10,147.4,147.425,147,147.225,73
20151201|2015-02-10 09:30,10,147.5,147.6,147.025,147.125,61
20151201|2015-02-10 10:00,10,147,147.075,146.825,146.925,59
20151201|2015-02-10 10:30,10,146.925,147,146.775,147,85
20151201|2015-02-10 11:00,10,146.625,146.75,146.575,146.575,54
20151201|2015-02-10 11:30,10,146.75,146.8,146.5,146.8,82
20151201|2015-02-10 12:00,10,146.8,146.95,146.75,146.85,109
20151201|2015-02-10 12:30,10,146.775,146.85,146.6,146.8,73
20151201|2015-02-10 13:00,10,146.85,146.95,146.85,146.95,94
20151201|2015-02-10 13:30,10,146.825,146.825,146.825,146.825,1
20151201|2015-02-10 14:00,10,146.9,146.925,146.9,146.9,7
20151201|2015-02-10 14:30,10,146.925,146.95,146.875,146.875,7
20151201|2015-02-10 15:00,10,146.675,146.675,146.675,146.675,1
20151201|2015-02-10 15:30,10,146.825,146.9,146.825,146.9,6
20151201|2015-02-11 08:00,11,146.8,147.025,146.65,146.675,38
20151201|2015-02-11 08:30,11,146.6,146.6,146.4,146.5,23
20151201|2015-02-11 09:00,11,146.6,146.625,146.325,146.45,57
20151201|2015-02-11 09:30,11,146.35,146.425,145.875,146.025,107
20151201|2015-02-11 10:00,11,145.95,146.1,145.8,145.8,67
20151201|2015-02-11 10:30,11,145.75,146.1,145.675,145.95,31
20151201|2015-02-11 11:00,11,145.825,145.95,145.55,145.575,13
20151201|2015-02-11 11:30,11,145.725,145.85,145.725,145.725,11
20151201|2015-02-11 12:00,11,145.7,145.975,145.6,145.6,15
20151201|2015-02-11 12:30,11,145.85,145.875,144.675,144.775,72
20151201|2015-02-11 13:00,11,144.8,144.875,144.6,144.6,20
20151201|2015-02-11 13:30,11,144.475,144.8,144.475,144.8,3
20151201|2015-02-11 14:00,11,144.825,144.95,144.8,144.95,12
20151201|2015-02-11 14:30,11,144.95,144.975,144.65,144.8,6
20151201|2015-02-11 15:00,11,144.825,144.85,144.825,144.85,3
20151201|2015-02-12 08:00,12,145.125,145.175,144.925,144.975,7
20151201|2015-02-12 08:30,12,145.125,145.125,145,145,9
20151201|2015-02-12 09:00,12,145.15,145.15,144.05,144.225,113
20151201|2015-02-12 09:30,12,144.225,144.225,143.675,143.8,240
20151201|2015-02-12 10:00,12,143.7,144.425,143.6,144.075,46
20151201|2015-02-12 10:30,12,144.175,145.175,144.175,145.175,20
20151201|2015-02-12 11:00,12,145.125,145.5,144.875,145.5,52
20151201|2015-02-12 11:30,12,145.45,145.525,145,145.025,39
20151201|2015-02-12 12:00,12,145,145.05,144.75,144.925,60
20151201|2015-02-12 12:30,12,144.825,145.525,144.75,145.325,22
20151201|2015-02-12 13:00,12,145.375,145.4,145.275,145.275,10
20151201|2015-02-12 13:30,12,145.425,145.6,145.425,145.6,19
20151201|2015-02-12 14:00,12,145.575,145.75,145.55,145.625,14
20151201|2015-02-12 14:30,12,145.675,145.675,145.675,145.675,2
20151201|2015-02-12 15:00,12,145.575,145.625,145.575,145.625,2
20151201|2015-02-13 08:00,13,145.9,146.625,145.8,146.4,98
20151201|2015-02-13 08:30,13,146.3,146.425,146.025,146.1,32
20151201|2015-02-13 09:00,13,146.175,146.175,145.4,145.8,27
20151201|2015-02-13 09:30,13,145.8,146.05,145.775,146.05,33
20151201|2015-02-13 10:00,13,145.95,146.5,145.925,146.5,38
20151201|2015-02-13 10:30,13,146.625,147.25,146.625,147.05,88
20151201|2015-02-13 11:00,13,147.075,147.15,146.3,146.3,117
20151201|2015-02-13 11:30,13,146.675,147,146.675,147,11
20151201|2015-02-13 12:00,13,147,147.175,147,147.05,32
20151201|2015-02-13 12:30,13,146.9,146.9,146.625,146.65,42
20151201|2015-02-13 13:00,13,146.725,146.75,146.6,146.625,9
20151201|2015-02-13 13:30,13,146.55,146.6,146.5,146.525,9
20151201|2015-02-17 09:00,17,146.85,146.975,146.3,146.725,35
20151201|2015-02-17 09:30,17,146.7,146.7,145.95,146.05,26
20151201|2015-02-17 10:00,17,145.375,145.375,144.55,145.35,30
20151201|2015-02-17 10:30,17,145.325,145.325,144.875,145.05,17
20151201|2015-02-17 11:00,17,144.925,145.075,144.625,145.075,9
20151201|2015-02-17 11:30,17,145.1,145.325,145.075,145.075,12
20151201|2015-02-17 12:00,17,145.2,145.2,145.05,145.05,6
20151201|2015-02-17 12:30,17,144.775,145.125,144.725,145.075,10
20151201|2015-02-17 13:00,17,145.175,145.175,145.05,145.15,4
20151201|2015-02-18 08:00,18,145.1,145.35,145.1,145.1,13
20151201|2015-02-18 08:30,18,145.05,145.175,144.975,145.175,18
20151201|2015-02-18 09:00,18,145.15,145.9,145.15,145.375,33
20151201|2015-02-18 09:30,18,145.475,145.475,145.225,145.25,12
20151201|2015-02-18 10:00,18,145.55,145.55,145.35,145.35,11
20151201|2015-02-18 10:30,18,145.225,145.225,145.15,145.15,2
20151201|2015-02-18 11:00,18,145.3,145.3,145.05,145.05,5
20151201|2015-02-18 11:30,18,144.925,145.725,144.925,145.675,19
20151201|2015-02-18 12:00,18,145.8,146,145.8,146,12
20151201|2015-02-18 12:30,18,145.8,146.05,145.575,145.575,36
20151201|2015-02-18 13:00,18,145.575,145.65,145.525,145.575,17
20151201|2015-02-18 14:30,18,145.75,145.75,145.625,145.65,3
20151201|2015-02-18 15:00,18,145.775,145.775,145.675,145.675,2
20151201|2015-02-18 15:30,18,145.85,145.9,145.85,145.9,4
20151201|2015-02-19 08:00,19,145.675,145.675,145.15,145.15,15
20151201|2015-02-19 08:30,19,145.125,145.275,145.125,145.225,45
20151201|2015-02-19 09:00,19,145.025,145.425,144.9,144.975,79
20151201|2015-02-19 09:30,19,144.95,145.125,144.925,145.125,64
20151201|2015-02-19 10:00,19,145.125,145.6,145.125,145.35,51
20151201|2015-02-19 10:30,19,145.3,145.525,145.175,145.3,22
20151201|2015-02-19 11:00,19,145.275,145.4,145.075,145.4,16
20151201|2015-02-19 11:30,19,145.4,145.45,145.4,145.45,27
20151201|2015-02-19 12:00,19,145.35,145.5,145.35,145.5,50
20151201|2015-02-19 12:30,19,145.45,145.45,145.4,145.4,11
20151201|2015-02-19 13:00,19,145.5,145.525,145.45,145.45,11
20151201|2015-02-19 14:00,19,145.525,145.525,145.525,145.525,1
20151201|2015-02-19 14:30,19,145.6,145.6,145.5,145.5,3
20151201|2015-02-20 08:00,20,145.15,145.475,145.15,145.4,6
20151201|2015-02-20 08:30,20,145.4,145.4,145.3,145.3,3
20151201|2015-02-20 09:00,20,145.275,145.9,145.275,145.6,68
20151201|2015-02-20 09:30,20,145.775,145.925,145.5,145.5,40
20151201|2015-02-20 10:00,20,145.425,145.425,144.625,144.925,22
20151201|2015-02-20 10:30,20,144.925,145.5,144.85,145.5,9
20151201|2015-02-20 11:00,20,145.075,145.125,145.05,145.125,5
20151201|2015-02-20 11:30,20,144.975,145.075,144.975,144.975,4
20151201|2015-02-20 12:00,20,144.825,145.05,144.3,144.35,71
20151201|2015-02-20 12:30,20,144.375,144.425,143.925,144.05,230
20151201|2015-02-20 13:00,20,144.2,144.225,144,144.1,81
20151201|2015-02-20 13:30,20,144.1,144.1,143.9,143.9,6
20151201|2015-02-23 09:00,23,144.225,144.225,143.125,143.675,72
20151201|2015-02-23 09:30,23,143.825,144.25,143.7,143.825,51
20151201|2015-02-23 10:00,23,143.825,144.1,143.6,144.1,19
20151201|2015-02-23 10:30,23,143.8,143.925,143.6,143.625,44
20151201|2015-02-23 11:00,23,143.6,143.725,142.85,143.225,81
20151201|2015-02-23 11:30,23,143.175,143.3,143.175,143.3,21
20151201|2015-02-23 12:00,23,143.3,143.5,143.225,143.45,60
20151201|2015-02-23 12:30,23,143.55,143.725,143.25,143.3,62
20151201|2015-02-23 13:00,23,143.35,143.375,143.125,143.125,16
20151201|2015-02-23 13:30,23,143.1,143.25,143.1,143.25,2
20151201|2015-02-23 14:00,23,143.25,143.275,143.2,143.275,4
20151201|2015-02-24 08:00,24,142.8,143.325,142.1,143.325,16
20151201|2015-02-24 08:30,24,142.95,142.95,142.1,142.3,39
20151201|2015-02-24 09:00,24,142.25,142.375,142.05,142.325,112
20151201|2015-02-24 09:30,24,142.45,142.55,142.4,142.425,69
20151201|2015-02-24 10:00,24,142.55,142.575,142.425,142.425,42
20151201|2015-02-24 10:30,24,142.7,142.775,142.7,142.775,56
20151201|2015-02-24 11:00,24,142.85,143.475,142.6,142.6,30
20151201|2015-02-24 11:30,24,142.575,142.575,142.475,142.475,5
20151201|2015-02-24 12:00,24,142.3,142.3,142,142.075,47
20151201|2015-02-24 12:30,24,142.125,142.775,142.125,142.35,39
20151201|2015-02-24 13:00,24,142.2,142.225,142.075,142.075,16
20151201|2015-02-24 13:30,24,142.075,142.075,142.075,142.075,1
20151201|2015-02-24 14:30,24,142.125,142.125,142.125,142.125,1
20151201|2015-02-24 15:00,24,142.275,142.375,142.225,142.35,10
20151201|2015-02-25 08:00,25,142.425,142.425,142.075,142.075,38
20151201|2015-02-25 08:30,25,142.325,142.5,142.325,142.5,16
20151201|2015-02-25 09:00,25,142.6,143.075,142.525,143.075,36
20151201|2015-02-25 09:30,25,143.075,143.3,142.975,143.3,16
20151201|2015-02-25 10:00,25,143.4,143.7,143.4,143.7,26
20151201|2015-02-25 10:30,25,143.75,143.75,142.925,143.05,11
20151201|2015-02-25 11:00,25,143.375,143.725,143.325,143.7,40
20151201|2015-02-25 11:30,25,143.5,143.5,143.125,143.125,6
20151201|2015-02-25 12:00,25,143.1,143.1,142.85,142.85,87
20151201|2015-02-25 12:30,25,143,143.675,142.8,143.675,262
20151201|2015-02-25 13:00,25,143.65,143.825,143.625,143.8,28
20151201|2015-02-25 13:30,25,143.975,143.975,143.975,143.975,2
20151201|2015-02-25 14:00,25,143.725,143.725,143.725,143.725,2
20151201|2015-02-25 15:00,25,143.725,143.725,143.725,143.725,1
20151201|2015-02-25 15:30,25,143.65,143.65,143.625,143.625,3
20151201|2015-02-26 08:00,26,143.65,144,143.6,143.6,20
20151201|2015-02-26 08:30,26,143.575,143.625,143.5,143.6,18
20151201|2015-02-26 09:00,26,143.65,144.2,143.65,144.2,31
20151201|2015-02-26 09:30,26,144.225,144.75,144.225,144.75,119
20151201|2015-02-26 10:00,26,144.75,145.15,144.75,144.925,122
20151201|2015-02-26 10:30,26,144.925,145.475,144.925,145.275,66
20151201|2015-02-26 11:00,26,145.3,145.575,145.25,145.525,124
20151201|2015-02-26 11:30,26,145.5,146.45,145.5,145.5,64
20151201|2015-02-26 12:00,26,145.75,145.75,145.2,145.4,33
20151201|2015-02-26 12:30,26,145.45,145.825,145.2,145.75,37
20151201|2015-02-26 13:00,26,145.75,145.75,145.75,145.75,3
20151201|2015-02-26 13:30,26,145.525,145.6,145.525,145.575,13
20151201|2015-02-26 14:00,26,145.525,145.525,145.525,145.525,1
20151201|2015-02-26 14:30,26,145.625,145.625,145.45,145.45,4
20151201|2015-02-26 15:00,26,145.2,145.2,145.2,145.2,1
20151201|2015-02-26 15:30,26,145.325,145.325,145.325,145.325,2
20151201|2015-02-27 08:00,27,145.55,146.25,145.55,146.25,39
20151201|2015-02-27 08:30,27,146.375,146.625,145.875,146.1,40
20151201|2015-02-27 09:00,27,146,146.025,145.7,145.925,33
20151201|2015-02-27 09:30,27,145.9,145.925,145.4,145.4,18
20151201|2015-02-27 10:00,27,145.15,145.375,144.675,144.95,152
20151201|2015-02-27 10:30,27,145.125,145.125,144.5,144.5,19
20151201|2015-02-27 11:00,27,144.4,144.775,144.4,144.775,14
20151201|2015-02-27 11:30,27,144.6,144.6,144.55,144.55,3
20151201|2015-02-27 12:00,27,144.6,145.55,144.6,145.5,22
20151201|2015-02-27 12:30,27,145.65,145.9,145.525,145.6,63
20151201|2015-02-27 13:00,27,145.65,145.7,145.65,145.7,10
20151201|2015-02-27 13:30,27,145.8,145.9,145.725,145.85,9
20151201|2015-03-02 09:00,2,146.35,146.7,146.2,146.65,168
20151201|2015-03-02 09:30,2,146.625,146.9,146.6,146.8,139
20151201|2015-03-02 10:00,2,146.875,146.925,146.45,146.725,59
20151201|2015-03-02 10:30,2,146.875,146.875,146.55,146.675,49
20151201|2015-03-02 11:00,2,146.675,146.75,146.525,146.7,23
20151201|2015-03-02 11:30,2,146.625,146.85,146.55,146.825,25
20151201|2015-03-02 12:00,2,146.725,146.925,146.725,146.85,34
20151201|2015-03-02 12:30,2,146.8,147.05,146.65,147,59
20151201|2015-03-02 13:00,2,146.95,146.95,146.95,146.95,7
20151201|2015-03-02 13:30,2,147.05,147.05,147.05,147.05,2
20151201|2015-03-02 14:00,2,147.05,147.05,147.05,147.05,4
20151201|2015-03-02 14:30,2,147,147.1,147,147.025,3
20151201|2015-03-02 15:00,2,147,147.1,147,147.075,3
20151201|2015-03-02 15:30,2,147,147,146.75,146.75,44
20151201|2015-03-03 08:00,3,147.1,147.1,146.075,146.225,48
20151201|2015-03-03 08:30,3,146.225,146.225,145.925,145.975,12
20151201|2015-03-03 09:00,3,146.225,146.375,145.75,145.75,102
20151201|2015-03-03 09:30,3,145.775,145.8,145.7,145.7,11
20151201|2015-03-03 10:00,3,145.7,145.95,145.7,145.95,11
20151201|2015-03-03 10:30,3,145.925,145.925,145.625,145.8,13
20151201|2015-03-03 11:00,3,145.775,145.975,145.75,145.95,9
20151201|2015-03-03 11:30,3,146.125,146.125,145.775,145.775,5
20151201|2015-03-03 12:00,3,145.775,145.8,145.625,145.75,37
20151201|2015-03-03 12:30,3,145.85,145.925,145.575,145.9,38
20151201|2015-03-03 13:00,3,145.725,145.9,145.725,145.775,20
20151201|2015-03-03 13:30,3,145.75,145.8,145.475,145.475,26
20151201|2015-03-03 14:00,3,145.575,145.575,145.55,145.55,3
20151201|2015-03-03 14:30,3,145.725,145.725,145.725,145.725,1
20151201|2015-03-04 08:00,4,145.625,145.625,145,145,29
20151201|2015-03-04 08:30,4,145,145.85,144.95,145.75,37
20151201|2015-03-04 09:00,4,145.775,145.775,145.425,145.45,47
20151201|2015-03-04 09:30,4,145.45,145.6,145.1,145.6,24
20151201|2015-03-04 10:00,4,145.75,146.425,145.65,146.075,112
20151201|2015-03-04 10:30,4,146.15,146.6,145.875,146.475,56
20151201|2015-03-04 11:00,4,146.55,147.35,146.55,146.825,111
20151201|2015-03-04 11:30,4,147,147.75,147,147.75,119
20151201|2015-03-04 12:00,4,147.75,148.5,147.75,148.125,59
20151201|2015-03-04 12:30,4,147.675,147.75,147.5,147.5,30
20151201|2015-03-04 13:00,4,147.525,147.65,147.4,147.45,37
20151201|2015-03-04 13:30,4,147.425,147.45,147.425,147.425,7
20151201|2015-03-04 14:00,4,147.475,147.475,147.475,147.475,2
20151201|2015-03-04 15:00,4,147.525,147.525,147.525,147.525,1
20151201|2015-03-05 08:00,5,147.825,148,147.35,147.8,52
20151201|2015-03-05 08:30,5,147.8,148.15,146.85,147.5,64
20151201|2015-03-05 09:00,5,147.475,147.55,147.075,147.3,46
20151201|2015-03-05 09:30,5,147.5,147.65,147.45,147.575,22
20151201|2015-03-05 10:00,5,147.6,147.65,147.45,147.575,19
20151201|2015-03-05 10:30,5,147.575,147.625,147.4,147.4,20
20151201|2015-03-05 11:00,5,147.375,147.4,147.125,147.125,10
20151201|2015-03-05 11:30,5,147.15,147.15,146.8,146.975,32
20151201|2015-03-05 12:00,5,146.925,147.275,146.9,147.275,20
20151201|2015-03-05 12:30,5,147.35,147.95,147.35,147.95,66
20151201|2015-03-05 13:00,5,147.9,147.95,147.75,147.775,23
20151201|2015-03-05 14:00,5,147.75,147.75,147.75,147.75,2
20151201|2015-03-05 15:00,5,147.8,147.825,147.8,147.825,2
20151201|2015-03-06 08:00,6,147.65,147.975,147.625,147.825,25
20151201|2015-03-06 08:30,6,147.95,148,147.725,147.725,54
20151201|2015-03-06 09:00,6,147.85,148,147.675,147.8,71
20151201|2015-03-06 09:30,6,147.875,147.925,147.6,147.9,53
20151201|2015-03-06 10:00,6,147.875,147.9,147.3,147.65,44
20151201|2015-03-06 10:30,6,147.6,147.6,147.425,147.475,53
20151201|2015-03-06 11:00,6,147.45,147.525,147.4,147.525,23
20151201|2015-03-06 11:30,6,147.6,147.925,147.6,147.925,28
20151201|2015-03-06 12:00,6,147.825,147.85,147.675,147.775,8
20151201|2015-03-06 12:30,6,147.9,148.45,147.825,148.425,181
20151201|2015-03-06 13:00,6,148.425,148.5,148.325,148.4,54
20151201|2015-03-06 13:30,6,148.45,148.5,148.375,148.45,28
20151201|2015-03-09 09:00,9,148.525,148.925,147.975,148.25,218
20151201|2015-03-09 09:30,9,148.25,148.45,148.125,148.4,42
20151201|2015-03-09 10:00,9,148.4,148.4,148.075,148.275,27
20151201|2015-03-09 10:30,9,148.15,148.2,147.875,148.2,23
20151201|2015-03-09 11:00,9,148,148.425,147.925,148.425,25
20151201|2015-03-09 11:30,9,148.325,148.375,148.175,148.275,11
20151201|2015-03-09 12:00,9,148.3,148.35,148.2,148.325,9
20151201|2015-03-09 12:30,9,148.425,148.5,148.2,148.375,77
20151201|2015-03-09 13:00,9,148.35,148.4,148.2,148.275,15
20151201|2015-03-09 13:30,9,148.325,148.325,148.3,148.3,3
20151201|2015-03-09 14:00,9,148.225,148.3,148.2,148.3,7
20151201|2015-03-09 15:00,9,148.225,148.225,148.225,148.225,1
20151201|2015-03-09 15:30,9,148.325,148.325,148.325,148.325,2
20151201|2015-03-10 08:00,10,148.475,148.475,147.625,147.875,32
20151201|2015-03-10 08:30,10,147.825,147.825,147.25,147.35,58
20151201|2015-03-10 09:00,10,147.55,147.8,147.375,147.425,29
20151201|2015-03-10 09:30,10,147.65,148,147.65,148,7
20151201|2015-03-10 10:00,10,148,148.05,147.825,147.85,25
20151201|2015-03-10 10:30,10,147.825,147.875,147.3,147.65,124
20151201|2015-03-10 11:00,10,147.675,147.85,147.55,147.65,40
20151201|2015-03-10 11:30,10,147.65,147.65,147.325,147.55,41
20151201|2015-03-10 12:00,10,147.625,148,147.525,147.95,81
20151201|2015-03-10 12:30,10,147.85,148.125,147.6,147.6,82
20151201|2015-03-10 13:00,10,147.625,147.75,147.55,147.75,36
20151201|2015-03-10 13:30,10,147.8,147.8,147.75,147.75,2
20151201|2015-03-10 14:00,10,147.975,148.1,147.975,148.1,7
20151201|2015-03-10 15:00,10,147.975,148,147.975,148,2
20151201|2015-03-10 15:30,10,148,148,148,148,1
20151201|2015-03-11 08:00,11,148.1,148.275,148.1,148.125,9
20151201|2015-03-11 08:30,11,148.125,148.125,148,148.1,33
20151201|2015-03-11 09:00,11,148.05,148.325,147.875,148.275,46
20151201|2015-03-11 09:30,11,148.25,148.425,147.825,148.05,88
20151201|2015-03-11 10:00,11,147.975,148.35,147.975,148.35,32
20151201|2015-03-11 10:30,11,148.475,148.5,148.225,148.325,96
20151201|2015-03-11 11:00,11,148.3,148.5,148.25,148.325,73
20151201|2015-03-11 11:30,11,148.3,148.45,148.1,148.425,35
20151201|2015-03-11 12:00,11,148.375,148.375,147.625,147.825,101
20151201|2015-03-11 12:30,11,148.05,148.375,148,148.3,97
20151201|2015-03-11 13:00,11,148.275,148.325,148.2,148.2,18
20151201|2015-03-11 13:30,11,148.225,148.225,148.15,148.15,50
20151201|2015-03-11 14:00,11,148.15,148.45,148.15,148.45,3
20151201|2015-03-11 14:30,11,148.475,148.5,148.375,148.4,10
20151201|2015-03-11 15:30,11,148.475,148.475,148.4,148.4,3
20151201|2015-03-12 08:00,12,148.65,148.65,147.975,148,81
20151201|2015-03-12 08:30,12,148.1,148.1,147.7,148.05,82
20151201|2015-03-12 09:00,12,147.775,148.1,147.575,147.925,49
20151201|2015-03-12 09:30,12,147.9,148.125,147.65,148.125,50
20151201|2015-03-12 10:00,12,148.125,148.175,147.9,147.975,38
20151201|2015-03-12 10:30,12,147.975,147.975,147.475,147.525,76
20151201|2015-03-12 11:00,12,147.625,148.1,147.325,147.85,52
20151201|2015-03-12 11:30,12,147.825,147.975,147.725,147.925,27
20151201|2015-03-12 12:00,12,147.925,148.45,147.925,148.425,30
20151201|2015-03-12 12:30,12,148.525,148.625,148.425,148.5,88
20151201|2015-03-12 13:00,12,148.5,148.7,148.45,148.475,85
20151201|2015-03-12 13:30,12,148.575,148.65,148.45,148.65,11
20151201|2015-03-12 14:00,12,148.55,148.55,148.5,148.5,3
20151201|2015-03-12 14:30,12,148.6,148.6,148.5,148.55,6
20151201|2015-03-12 15:30,12,148.575,148.575,148.575,148.575,2
20151201|2015-03-13 08:00,13,148.45,148.575,148.375,148.575,28
20151201|2015-03-13 08:30,13,148.575,148.6,148.4,148.4,7
20151201|2015-03-13 09:00,13,148.675,149.025,148.675,148.975,110
20151201|2015-03-13 09:30,13,148.925,149.1,148.6,148.6,48
20151201|2015-03-13 10:00,13,148.6,148.6,148.075,148.325,125
20151201|2015-03-13 10:30,13,148.35,148.4,148,148.2,54
20151201|2015-03-13 11:00,13,148.125,148.325,147.8,148,81
20151201|2015-03-13 11:30,13,147.8,147.8,146.9,147.3,137
20151201|2015-03-13 12:00,13,147.2,147.2,146.475,147.1,264
20151201|2015-03-13 12:30,13,147.225,147.8,147.125,147.8,27
20151201|2015-03-13 13:00,13,147.775,147.775,147.5,147.525,20
20151201|2015-03-13 13:30,13,147.55,147.675,147.125,147.125,12
20151201|2015-03-16 09:00,16,147.225,147.5,146.575,146.85,86
20151201|2015-03-16 09:30,16,146.9,146.975,146.7,146.7,76
20151201|2015-03-16 10:00,16,146.65,146.775,146.5,146.75,28
20151201|2015-03-16 10:30,16,146.8,147,146.75,146.9,30
20151201|2015-03-16 11:00,16,147,147.225,147,147.175,26
20151201|2015-03-16 11:30,16,147.5,147.5,147.175,147.275,5
20151201|2015-03-16 12:00,16,147.375,147.375,146.925,147.05,97
20151201|2015-03-16 12:30,16,147.075,147.525,147.075,147.525,47
20151201|2015-03-16 13:00,16,147.55,147.55,147.35,147.35,16
20151201|2015-03-16 13:30,16,147.325,147.375,147.325,147.375,8
20151201|2015-03-16 14:00,16,147.325,147.325,147.325,147.325,10
20151201|2015-03-16 14:30,16,147.325,147.325,147.325,147.325,4
20151201|2015-03-17 08:00,17,147.7,147.7,147.1,147.1,31
20151201|2015-03-17 08:30,17,147.125,147.375,147.125,147.15,57
20151201|2015-03-17 09:00,17,147.3,147.7,147.15,147.3,36
20151201|2015-03-17 09:30,17,147.125,147.325,146.975,147.1,26
20151201|2015-03-17 10:00,17,147.05,147.25,146.925,147.25,35
20151201|2015-03-17 10:30,17,147.1,147.7,147.1,147.675,56
20151201|2015-03-17 11:00,17,147.75,147.75,147.325,147.475,17
20151201|2015-03-17 11:30,17,147.475,147.75,147.4,147.4,48
20151201|2015-03-17 12:00,17,147.625,147.7,147.475,147.5,12
20151201|2015-03-17 12:30,17,147.35,147.5,147.2,147.35,41
20151201|2015-03-17 13:00,17,147.3,147.35,147.25,147.25,17
20151201|2015-03-17 13:30,17,147.325,147.325,147.325,147.325,1
20151201|2015-03-17 14:30,17,147.25,147.25,147.25,147.25,5
20151201|2015-03-17 15:00,17,147.275,147.275,147.275,147.275,1
20151201|2015-03-17 15:30,17,147.175,147.175,147.075,147.075,26
20151201|2015-03-18 08:00,18,147,147.5,147,147.5,30
20151201|2015-03-18 08:30,18,147.5,147.525,147.3,147.3,39
20151201|2015-03-18 09:00,18,147.375,147.9,147.325,147.7,45
20151201|2015-03-18 09:30,18,147.875,148.125,147.5,148.125,89
20151201|2015-03-18 10:00,18,148.1,148.75,147.925,148.7,226
20151201|2015-03-18 10:30,18,148.6,149.375,148.6,149.25,294
20151201|2015-03-18 11:00,18,149.225,149.325,148.75,149,309
20151201|2015-03-18 11:30,18,149.025,149.25,148.925,149.075,103
20151201|2015-03-18 12:00,18,149.15,149.25,149.025,149.25,138
20151201|2015-03-18 12:30,18,149.25,149.7,149.25,149.7,150
20151201|2015-03-18 13:00,18,149.6,149.7,149.475,149.475,39
20151201|2015-03-18 13:30,18,149.475,149.75,149.475,149.75,12
20151201|2015-03-18 14:00,18,149.725,149.725,149.675,149.7,3
20151201|2015-03-18 14:30,18,149.65,149.65,149.65,149.65,1
20151201|2015-03-18 15:00,18,149.725,149.75,149.725,149.75,4
20151201|2015-03-18 15:30,18,149.8,149.9,149.8,149.9,11
20151201|2015-03-19 08:00,19,149.55,149.95,149.5,149.8,238
20151201|2015-03-19 08:30,19,149.75,149.8,149.425,149.7,77
20151201|2015-03-19 09:00,19,149.725,149.95,149.65,149.85,76
20151201|2015-03-19 09:30,19,149.95,149.975,149.65,149.85,88
20151201|2015-03-19 10:00,19,149.85,149.85,149.35,149.425,90
20151201|2015-03-19 10:30,19,149.475,150,149.475,149.925,64
20151201|2015-03-19 11:00,19,149.85,150.2,149.85,150.15,91
20151201|2015-03-19 11:30,19,150.125,150.15,149.6,149.725,56
20151201|2015-03-19 12:00,19,149.8,149.9,149.6,149.825,45
20151201|2015-03-19 12:30,19,150,150.55,149.95,150.55,89
20151201|2015-03-19 13:00,19,150.65,150.775,150.4,150.4,73
20151201|2015-03-19 13:30,19,150.375,150.375,150.125,150.25,72
20151201|2015-03-19 14:00,19,150.1,150.1,149.925,150,37
20151201|2015-03-19 14:30,19,149.95,150.1,149.925,150.1,8
20151201|2015-03-19 15:00,19,150.15,150.175,150.075,150.075,27
20151201|2015-03-19 15:30,19,150.2,150.25,150.15,150.225,37
20151201|2015-03-20 08:00,20,150.175,150.425,149.775,149.925,122
20151201|2015-03-20 08:30,20,150,150.25,149.9,150.2,81
20151201|2015-03-20 09:00,20,150.175,150.25,149.8,150.25,61
20151201|2015-03-20 09:30,20,150.175,150.2,149.425,149.575,43
20151201|2015-03-20 10:00,20,149.6,149.9,149.525,149.775,89
20151201|2015-03-20 10:30,20,149.8,149.925,149.5,149.775,135
20151201|2015-03-20 11:00,20,149.825,150.2,149.825,150.2,88
20151201|2015-03-20 11:30,20,150.2,150.35,150.05,150.35,56
20151201|2015-03-20 12:00,20,150.35,150.35,149.975,150.275,85
20151201|2015-03-20 12:30,20,150.375,150.625,150.375,150.525,169
20151201|2015-03-20 13:00,20,150.55,150.575,150.45,150.45,28
20151201|2015-03-20 13:30,20,150.475,150.65,150.475,150.65,13
20151201|2015-03-23 09:00,23,151,151.975,150.925,151.925,260
20151201|2015-03-23 09:30,23,151.925,151.975,151.475,151.85,189
20151201|2015-03-23 10:00,23,151.825,151.975,151.55,151.55,78
20151201|2015-03-23 10:30,23,151.55,151.675,151.375,151.525,49
20151201|2015-03-23 11:00,23,151.375,151.625,151.175,151.5,38
20151201|2015-03-23 11:30,23,151.5,151.85,151.5,151.65,48
20151201|2015-03-23 12:00,23,151.575,151.75,151.5,151.7,79
20151201|2015-03-23 12:30,23,151.75,152.175,151.725,152.175,141
20151201|2015-03-23 13:00,23,152.1,152.15,151.975,152.05,27
20151201|2015-03-23 13:30,23,152.15,152.2,152.15,152.2,3
20151201|2015-03-23 14:00,23,152.05,152.05,151.95,151.95,3
20151201|2015-03-23 14:30,23,152,152.1,152,152,6
20151201|2015-03-23 15:00,23,152.1,152.175,152.025,152.175,11
20151201|2015-03-24 08:00,24,152.025,152.05,151.675,151.675,56
20151201|2015-03-24 08:30,24,151.65,151.65,151.1,151.3,44
20151201|2015-03-24 09:00,24,151.45,151.8,151.275,151.8,82
20151201|2015-03-24 09:30,24,151.75,152,151.625,151.975,47
20151201|2015-03-24 10:00,24,151.775,151.925,151.65,151.8,29
20151201|2015-03-24 10:30,24,151.775,151.775,151.65,151.75,22
20151201|2015-03-24 11:00,24,151.775,152.025,151.775,152,188
20151201|2015-03-24 11:30,24,151.85,151.875,151.65,151.875,16
20151201|2015-03-24 12:00,24,151.975,152.125,151.9,152.1,20
20151201|2015-03-24 12:30,24,152.15,152.5,152.1,152.5,119
20151201|2015-03-24 13:00,24,152.475,152.475,152.3,152.475,13
20151201|2015-03-24 13:30,24,152.35,152.35,152.35,152.35,3
20151201|2015-03-24 14:00,24,152.4,152.4,152.2,152.225,21
20151201|2015-03-24 14:30,24,152.25,152.3,152.225,152.25,11
20151201|2015-03-24 15:00,24,152.3,152.35,152.25,152.25,12
20151201|2015-03-24 15:30,24,152.325,152.325,152.2,152.2,21
20151201|2015-03-25 08:00,25,152.05,152.45,152.05,152.4,31
20151201|2015-03-25 08:30,25,152.2,152.4,152,152.375,62
20151201|2015-03-25 09:00,25,152.4,152.4,152,152.15,69
20151201|2015-03-25 09:30,25,152.275,152.5,152.1,152.325,73
20151201|2015-03-25 10:00,25,152.325,152.575,152.075,152.075,55
20151201|2015-03-25 10:30,25,152.1,152.175,151.6,152.175,153
20151201|2015-03-25 11:00,25,152.15,152.475,152.05,152.15,78
20151201|2015-03-25 11:30,25,152.175,152.3,152,152,36
20151201|2015-03-25 12:00,25,152.1,152.325,151.775,152.325,65
20151201|2015-03-25 12:30,25,152.325,152.5,152.025,152.25,123
20151201|2015-03-25 13:00,25,152.1,152.25,152.1,152.15,24
20151201|2015-03-25 13:30,25,152.25,152.325,152.175,152.175,13
20151201|2015-03-25 14:00,25,152.35,152.375,152.35,152.375,5
20151201|2015-03-25 14:30,25,152.375,152.375,152.375,152.375,1
20151201|2015-03-25 15:30,25,152.325,152.325,152.325,152.325,1
20151201|2015-03-26 08:00,26,152.2,152.375,152.15,152.15,34
20151201|2015-03-26 08:30,26,152.3,152.3,152.025,152.025,10
20151201|2015-03-26 09:00,26,152,152.375,151.825,151.825,67
20151201|2015-03-26 09:30,26,151.825,152,151.25,151.25,74
20151201|2015-03-26 10:00,26,151.5,151.7,151.45,151.5,8
20151201|2015-03-26 10:30,26,151.5,151.9,151.5,151.725,21
20151201|2015-03-26 11:00,26,151.675,151.675,151.5,151.575,23
20151201|2015-03-26 11:30,26,151.55,151.6,151.425,151.6,75
20151201|2015-03-26 12:00,26,151.55,151.7,151.425,151.7,31
20151201|2015-03-26 12:30,26,151.5,151.775,151.5,151.725,16
20151201|2015-03-26 13:00,26,151.75,151.8,151.7,151.8,15
20151201|2015-03-26 13:30,26,151.775,151.775,151.775,151.775,1
20151201|2015-03-26 14:00,26,151.775,151.775,151.7,151.75,7
20151201|2015-03-26 14:30,26,151.675,151.675,151.65,151.65,4
20151201|2015-03-26 15:00,26,151.65,151.775,151.65,151.775,9
20151201|2015-03-27 08:00,27,151.625,151.95,151.425,151.925,25
20151201|2015-03-27 08:30,27,151.8,151.875,151.65,151.775,18
20151201|2015-03-27 09:00,27,151.8,152.425,151.8,152.35,77
20151201|2015-03-27 09:30,27,152.4,152.45,152.075,152.075,43
20151201|2015-03-27 10:00,27,152.375,152.45,152.05,152.075,39
20151201|2015-03-27 10:30,27,152.05,152.1,151.775,151.775,35
20151201|2015-03-27 11:00,27,151.9,152,151.625,151.725,44
20151201|2015-03-27 11:30,27,151.8,152.1,151.8,151.85,32
20151201|2015-03-27 12:00,27,151.95,152,151.75,151.875,30
20151201|2015-03-27 12:30,27,152,152.1,151.9,152.075,49
20151201|2015-03-27 13:00,27,152.025,152.025,151.775,151.775,18
20151201|2015-03-27 13:30,27,151.775,151.825,151.65,151.65,10
20151201|2015-03-30 09:00,30,151.975,152.425,151.875,152.3,160
20151201|2015-03-30 09:30,30,152.275,152.5,151.875,151.925,99
20151201|2015-03-30 10:00,30,151.95,152.125,151.55,151.85,81
20151201|2015-03-30 10:30,30,151.7,151.725,150.95,151.25,119
20151201|2015-03-30 11:00,30,151.25,151.525,151.225,151.225,109
20151201|2015-03-30 11:30,30,151.3,151.625,151.3,151.625,45
20151201|2015-03-30 12:00,30,151.625,151.75,151.6,151.7,54
20151201|2015-03-30 12:30,30,151.65,152.125,151.55,152.125,52
20151201|2015-03-30 13:00,30,151.95,151.95,151.775,151.775,11
20151201|2015-03-30 13:30,30,151.8,151.8,151.8,151.8,1
20151201|2015-03-30 14:30,30,151.75,151.75,151.75,151.75,1
20151201|2015-03-30 15:30,30,151.625,151.625,151.625,151.625,1
20151201|2015-03-31 08:00,31,151.925,152.05,151.85,152,42
20151201|2015-03-31 08:30,31,152.05,152.3,151.975,152.25,81
20151201|2015-03-31 09:00,31,152.15,152.4,152.15,152.275,45
20151201|2015-03-31 09:30,31,152.375,152.45,152.3,152.4,33
20151201|2015-03-31 10:00,31,152.275,152.45,152.275,152.425,61
20151201|2015-03-31 10:30,31,152.475,152.5,152.35,152.5,54
20151201|2015-03-31 11:00,31,152.475,152.625,152.125,152.35,59
20151201|2015-03-31 11:30,31,152.1,152.1,151.925,152.025,15
20151201|2015-03-31 12:00,31,151.85,152,151.6,151.625,23
20151201|2015-03-31 12:30,31,151.625,151.975,151.45,151.85,166
20151201|2015-03-31 13:00,31,151.65,151.65,151.55,151.625,10
20151201|2015-03-31 13:30,31,151.65,151.65,151.575,151.575,4
20151201|2015-03-31 14:00,31,151.625,151.625,151.5,151.5,36
20151201|2015-03-31 14:30,31,151.475,151.575,151.475,151.575,10
20151201|2015-03-31 15:00,31,151.625,151.625,151.625,151.625,1
20151201|2015-03-31 15:30,31,151.775,151.85,151.725,151.725,9
20151201|2015-04-01 08:00,1,151.775,152,151.675,152,37
20151201|2015-04-01 08:30,1,151.775,151.975,151.725,151.775,107
20151201|2015-04-01 09:00,1,151.725,152.075,151.675,152,121
20151201|2015-04-01 09:30,1,152.15,152.325,152.05,152.075,46
20151201|2015-04-01 10:00,1,152.05,152.05,151.05,151.05,155
20151201|2015-04-01 10:30,1,150.9,151.3,150.75,151.075,41
20151201|2015-04-01 11:00,1,151,151.2,150.95,150.95,161
20151201|2015-04-01 11:30,1,150.95,151.45,150.95,151.275,19
20151201|2015-04-01 12:00,1,151.175,151.3,151.1,151.1,68
20151201|2015-04-01 12:30,1,151.125,151.5,150.975,151.5,95
20151201|2015-04-01 13:00,1,151.5,151.5,151.4,151.4,18
20151201|2015-04-01 14:00,1,151.475,151.525,151.4,151.525,8
20151201|2015-04-01 14:30,1,151.575,151.575,151.575,151.575,2
20151201|2015-04-01 15:00,1,151.7,151.7,151.7,151.7,3
20151201|2015-04-01 15:30,1,151.75,151.75,151.7,151.7,35
20151201|2015-04-02 08:00,2,151.75,151.95,151.5,151.8,34
20151201|2015-04-02 08:30,2,151.575,151.575,151.1,151.25,179
20151201|2015-04-02 09:00,2,151.1,151.75,151.05,151.6,65
20151201|2015-04-02 09:30,2,151.575,151.725,151.55,151.65,88
20151201|2015-04-02 10:00,2,151.675,151.675,151.425,151.5,79
20151201|2015-04-02 10:30,2,151.525,151.7,151.525,151.675,9
20151201|2015-04-02 11:00,2,151.6,151.65,151.475,151.6,35
20151201|2015-04-02 11:30,2,151.625,151.75,151.625,151.75,11
20151201|2015-04-02 12:00,2,151.65,151.7,151.5,151.575,42
20151201|2015-04-02 12:30,2,151.625,151.8,151.525,151.8,65
20151201|2015-04-02 13:00,2,151.8,151.8,151.525,151.65,153
20151201|2015-04-02 13:30,2,151.65,152,151.65,152,201
20151201|2015-04-06 09:00,6,152.075,152.75,151.7,152.25,218
20151201|2015-04-06 09:30,6,152.25,152.325,152.025,152.05,63
20151201|2015-04-06 10:00,6,152.1,152.2,151.825,151.925,24
20151201|2015-04-06 11:00,6,152.15,152.2,152.15,152.15,13
20151201|2015-04-06 11:30,6,152,152.025,151.6,151.6,46
20151201|2015-04-06 12:00,6,151.575,151.725,151.075,151.125,65
20151201|2015-04-06 12:30,6,151.4,151.525,150.825,151.025,123
20151201|2015-04-06 13:00,6,151.025,151.4,151,151.3,48
20151201|2015-04-06 13:30,6,151.325,151.35,151.25,151.25,33
20151201|2015-04-06 14:00,6,151.175,151.225,151.175,151.225,4
20151201|2015-04-06 14:30,6,151.4,151.4,151.4,151.4,1
20151201|2015-04-06 15:00,6,151.325,151.325,151.125,151.15,45
20151201|2015-04-06 15:30,6,151.1,151.175,150.875,150.875,50
20151201|2015-04-07 08:00,7,150.625,150.825,150.025,150.425,72
20151201|2015-04-07 08:30,7,150.425,150.625,150.35,150.5,38
20151201|2015-04-07 09:00,7,150.575,150.725,149.875,150.6,122
20151201|2015-04-07 09:30,7,150.725,150.725,150.5,150.5,57
20151201|2015-04-07 10:00,7,150.5,150.975,150.45,150.975,41
20151201|2015-04-07 10:30,7,150.85,150.95,150.5,150.95,46
20151201|2015-04-07 11:00,7,151,151,150.825,150.875,49
20151201|2015-04-07 11:30,7,150.875,151.075,150.875,151.075,14
20151201|2015-04-07 12:00,7,151.1,151.275,150.925,150.925,57
20151201|2015-04-07 12:30,7,150.95,151.4,150.925,151.375,161
20151201|2015-04-07 13:00,7,151.375,151.375,151.1,151.1,38
20151201|2015-04-07 13:30,7,151.15,151.225,151.1,151.225,5
20151201|2015-04-07 14:00,7,151.125,151.2,151.1,151.2,6
20151201|2015-04-07 14:30,7,151.1,151.2,151.1,151.2,9
20151201|2015-04-07 15:00,7,151.125,151.125,151.125,151.125,2
20151201|2015-04-07 15:30,7,151.1,151.1,151.1,151.1,3
20151201|2015-04-08 08:00,8,150.8,151.35,150.8,151.2,30
20151201|2015-04-08 08:30,8,151.15,151.15,150.85,150.875,50
20151201|2015-04-08 09:00,8,150.925,151.275,150.9,151.25,42
20151201|2015-04-08 09:30,8,151.25,151.45,151.1,151.25,64
20151201|2015-04-08 10:00,8,151.25,151.425,151.2,151.425,235
20151201|2015-04-08 10:30,8,151.375,151.425,151.25,151.35,21
20151201|2015-04-08 11:00,8,151.35,151.35,151.075,151.1,37
20151201|2015-04-08 11:30,8,151.025,151.025,150.575,150.9,71
20151201|2015-04-08 12:00,8,150.95,151.35,150.725,151.325,39
20151201|2015-04-08 12:30,8,151.35,151.475,151.05,151.05,319
20151201|2015-04-08 13:00,8,151.1,151.1,150.8,150.8,56
20151201|2015-04-08 13:30,8,150.775,150.975,150.75,150.9,17
20151201|2015-04-08 14:00,8,150.95,150.975,150.825,150.825,7
20151201|2015-04-08 14:30,8,150.75,150.75,150.75,150.75,5
20151201|2015-04-08 15:00,8,150.975,150.975,150.975,150.975,1
20151201|2015-04-09 08:00,9,151.225,151.5,151.225,151.5,109
20151201|2015-04-09 08:30,9,151.475,151.5,151.325,151.5,33
20151201|2015-04-09 09:00,9,151.45,151.6,151.375,151.6,115
20151201|2015-04-09 09:30,9,151.475,151.6,150.85,151.25,43
20151201|2015-04-09 10:00,9,151.25,151.3,150.8,150.8,217
20151201|2015-04-09 10:30,9,150.8,151.05,150.725,150.775,157
20151201|2015-04-09 11:00,9,150.85,151.1,150.8,151.025,184
20151201|2015-04-09 11:30,9,151.075,151.125,150.85,151.075,25
20151201|2015-04-09 12:00,9,151.075,151.275,151.075,151.275,50
20151201|2015-04-09 12:30,9,151.3,151.525,151.125,151.125,182
20151201|2015-04-09 13:00,9,151.125,151.35,151.125,151.275,63
20151201|2015-04-09 13:30,9,151.375,151.4,151.35,151.35,3
20151201|2015-04-09 14:00,9,151.35,151.5,151.35,151.5,16
20151201|2015-04-09 15:00,9,151.35,151.35,151.35,151.35,2
20151201|2015-04-09 15:30,9,151.225,151.35,151.225,151.225,5
20151201|2015-04-10 08:00,10,150.875,150.875,150.325,150.4,119
20151201|2015-04-10 08:30,10,150.45,150.55,149.95,150.275,171
20151201|2015-04-10 09:00,10,150.375,150.375,148.925,149.275,490
20151201|2015-04-10 09:30,10,149.4,149.4,149.05,149.2,153
20151201|2015-04-10 10:00,10,149.15,149.25,148.75,149.25,240
20151201|2015-04-10 10:30,10,149.25,150.1,149.1,149.7,354
20151201|2015-04-10 11:00,10,149.65,149.75,149.5,149.6,95
20151201|2015-04-10 11:30,10,149.55,149.55,149.3,149.3,87
20151201|2015-04-10 12:00,10,149.4,149.5,149.25,149.3,54
20151201|2015-04-10 12:30,10,149.375,149.5,149.1,149.25,262
20151201|2015-04-10 13:00,10,149.15,149.275,149,149,137
20151201|2015-04-10 13:30,10,149,149.15,149,149.15,10
20151201|2015-04-13 09:00,13,148.7,149.225,148.575,149.075,229
20151201|2015-04-13 09:30,13,148.875,149.25,148.6,149.25,328
20151201|2015-04-13 10:00,13,149.25,149.8,149.2,149.575,148
20151201|2015-04-13 10:30,13,149.575,149.575,148.75,149.2,104
20151201|2015-04-13 11:00,13,149.15,149.55,149.075,149.15,84
20151201|2015-04-13 11:30,13,149.175,149.5,149.175,149.3,73
20151201|2015-04-13 12:00,13,149.35,149.7,149.35,149.625,173
20151201|2015-04-13 12:30,13,149.575,149.7,149.475,149.55,201
20151201|2015-04-13 13:00,13,149.5,149.5,149.25,149.25,8
20151201|2015-04-13 13:30,13,149.3,149.325,149.3,149.3,7
20151201|2015-04-13 14:00,13,149.3,149.35,149.3,149.35,11
20151201|2015-04-13 14:30,13,149.4,149.4,149.4,149.4,2
20151201|2015-04-13 15:00,13,149.45,149.45,149.45,149.45,2
20151201|2015-04-13 15:30,13,149.4,149.4,149.35,149.35,4
20151201|2015-04-14 08:00,14,149.15,149.65,149.125,149.65,63
20151201|2015-04-14 08:30,14,149.65,149.75,149.625,149.675,61
20151201|2015-04-14 09:00,14,149.9,150.625,149.9,150.35,230
20151201|2015-04-14 09:30,14,150.4,150.6,150.15,150.225,90
20151201|2015-04-14 10:00,14,150.4,150.5,150.225,150.5,53
20151201|2015-04-14 10:30,14,150.4,150.65,150.325,150.65,62
20151201|2015-04-14 11:00,14,150.65,150.65,150.325,150.55,23
20151201|2015-04-14 11:30,14,150.6,150.75,150.5,150.75,83
20151201|2015-04-14 12:00,14,150.7,150.75,150.25,150.45,46
20151201|2015-04-14 12:30,14,150.5,150.575,150.25,150.3,109
20151201|2015-04-14 13:00,14,150.3,150.375,150.2,150.3,38
20151201|2015-04-14 13:30,14,150.35,150.375,150.325,150.375,8
20151201|2015-04-14 14:00,14,150.4,150.4,150.4,150.4,3
20151201|2015-04-14 14:30,14,150.5,150.6,150.475,150.6,28
20151201|2015-04-14 15:00,14,150.6,150.625,150.525,150.525,12
20151201|2015-04-14 15:30,14,150.5,150.6,150.45,150.575,7
20151201|2015-04-15 08:00,15,150.45,151.25,150.45,150.9,114
20151201|2015-04-15 08:30,15,150.9,151,150.8,151,67
20151201|2015-04-15 09:00,15,150.975,151.375,150.925,151.375,122
20151201|2015-04-15 09:30,15,151.4,151.425,151.3,151.3,59
20151201|2015-04-15 10:00,15,151.225,151.45,151.075,151.075,91
20151201|2015-04-15 10:30,15,151.1,151.125,150.875,150.925,77
20151201|2015-04-15 11:00,15,150.95,151.05,150.95,151,15
20151201|2015-04-15 11:30,15,151.075,151.075,150.825,151,40
20151201|2015-04-15 12:00,15,150.9,151.025,150.85,151,36
20151201|2015-04-15 12:30,15,150.9,151.175,150.875,151.15,151
20151201|2015-04-15 13:00,15,151.075,151.15,151.05,151.15,14
20151201|2015-04-15 13:30,15,151.075,151.25,151.075,151.25,8
20151201|2015-04-15 14:00,15,151.15,151.15,151.125,151.125,4
20151201|2015-04-15 14:30,15,151.175,151.25,151.175,151.25,3
20151201|2015-04-15 15:00,15,151.175,151.25,151.175,151.225,19
20151201|2015-04-15 15:30,15,151.175,151.25,151.175,151.25,24
20151201|2015-04-16 08:00,16,151.4,151.4,150.725,150.9,71
20151201|2015-04-16 08:30,16,150.85,151.15,150.7,151.15,142
20151201|2015-04-16 09:00,16,151.05,151.55,151,151.55,104
20151201|2015-04-16 09:30,16,151.45,151.9,151.4,151.6,215
20151201|2015-04-16 10:00,16,151.6,151.7,151.525,151.65,187
20151201|2015-04-16 10:30,16,151.75,151.925,151.5,151.55,94
20151201|2015-04-16 11:00,16,151.6,151.8,151.275,151.8,247
20151201|2015-04-16 11:30,16,151.85,151.9,151.725,151.9,85
20151201|2015-04-16 12:00,16,151.85,152,151.775,152,253
20151201|2015-04-16 12:30,16,151.95,152.125,151.65,151.95,276
20151201|2015-04-16 13:00,16,151.975,152.05,151.875,152.05,46
20151201|2015-04-16 13:30,16,152,152,151.95,151.95,6
20151201|2015-04-16 14:00,16,151.9,151.975,151.9,151.975,11
20151201|2015-04-16 14:30,16,151.975,152.025,151.95,151.95,9
20151201|2015-04-16 15:00,16,152,152,151.95,152,11
20151201|2015-04-16 15:30,16,152,152.1,152,152.1,34
20151201|2015-04-17 08:00,17,151.95,152.3,151.825,152.2,132
20151201|2015-04-17 08:30,17,152.2,152.25,152.05,152.175,127
20151201|2015-04-17 09:00,17,152.2,152.35,151.825,152.125,239
20151201|2015-04-17 09:30,17,152.225,152.45,152.1,152.2,62
20151201|2015-04-17 10:00,17,152.275,152.4,152.175,152.35,68
20151201|2015-04-17 10:30,17,152.4,152.4,151.75,151.775,99
20151201|2015-04-17 11:00,17,151.725,151.725,150.525,150.875,208
20151201|2015-04-17 11:30,17,150.975,150.975,149.875,150.125,135
20151201|2015-04-17 12:00,17,150,150.125,149.65,150.075,91
20151201|2015-04-17 12:30,17,150.125,150.125,149.475,149.525,128
20151201|2015-04-17 13:00,17,149.525,149.525,149.125,149.5,90
20151201|2015-04-17 13:30,17,149.425,149.625,149.425,149.6,21
20151201|2015-04-20 09:00,20,149.125,149.375,148.4,148.5,433
20151201|2015-04-20 09:30,20,148.575,148.65,148.175,148.475,216
20151201|2015-04-20 10:00,20,148.4,148.4,147.875,148.25,170
20151201|2015-04-20 10:30,20,148.15,148.475,147.9,148.35,100
20151201|2015-04-20 11:00,20,148.25,148.25,147.85,148.05,88
20151201|2015-04-20 11:30,20,147.925,147.975,147.6,147.65,63
20151201|2015-04-20 12:00,20,147.55,147.7,147.5,147.7,69
20151201|2015-04-20 12:30,20,147.575,148.2,147.575,147.975,297
20151201|2015-04-20 13:00,20,147.975,147.975,147.775,147.975,35
20151201|2015-04-20 13:30,20,147.925,147.975,147.85,147.85,38
20151201|2015-04-20 14:00,20,147.875,147.875,147.875,147.875,1
20151201|2015-04-20 14:30,20,147.85,147.85,147.775,147.775,6
20151201|2015-04-20 15:00,20,147.675,147.775,147.675,147.75,5
20151201|2015-04-20 15:30,20,147.8,147.8,147.625,147.625,13
20151201|2015-04-21 08:00,21,147.875,148.45,147.55,148.45,117
20151201|2015-04-21 08:30,21,148.4,148.4,148.05,148.05,80
20151201|2015-04-21 09:00,21,148.05,148.2,147.9,147.9,125
20151201|2015-04-21 09:30,21,147.925,148.325,147.925,148.05,63
20151201|2015-04-21 10:00,21,148,148.15,147.9,147.975,215
20151201|2015-04-21 10:30,21,148.025,148.95,148,148.725,304
20151201|2015-04-21 11:00,21,148.7,148.975,148.575,148.575,148
20151201|2015-04-21 11:30,21,148.6,148.85,148.525,148.725,44
20151201|2015-04-21 12:00,21,148.775,148.9,148.6,148.75,96
20151201|2015-04-21 12:30,21,148.775,148.9,148.7,148.9,193
20151201|2015-04-21 13:00,21,148.9,148.9,148.775,148.875,59
20151201|2015-04-21 13:30,21,148.825,148.825,148.725,148.775,14
20151201|2015-04-21 15:30,21,148.9,148.9,148.9,148.9,3
20151201|2015-04-22 08:00,22,148.725,148.725,148.225,148.35,59
20151201|2015-04-22 08:30,22,148.35,148.575,148.25,148.25,45
20151201|2015-04-22 09:00,22,148.2,148.3,147.65,147.925,180
20151201|2015-04-22 09:30,22,147.9,148.6,147.9,148.425,216
20151201|2015-04-22 10:00,22,148.4,148.6,148.025,148.025,133
20151201|2015-04-22 10:30,22,148.05,148.2,147.975,148.075,118
20151201|2015-04-22 11:00,22,148.125,148.225,147.975,148.1,128
20151201|2015-04-22 11:30,22,148.075,148.1,148,148,14
20151201|2015-04-22 12:00,22,148.025,148.025,147.7,148,322
20151201|2015-04-22 12:30,22,148,148.15,147.875,148.075,306
20151201|2015-04-22 13:00,22,148.125,148.225,148.075,148.2,37
20151201|2015-04-22 13:30,22,148.275,148.4,148.275,148.4,18
20151201|2015-04-22 14:00,22,148.45,148.525,148.4,148.425,19
20151201|2015-04-22 14:30,22,148.475,148.675,148.475,148.675,24
20151201|2015-04-22 15:00,22,148.475,148.475,148.475,148.475,6
20151201|2015-04-22 15:30,22,148.7,148.7,148.5,148.5,2
20151201|2015-04-23 08:00,23,148.4,148.8,148,148.125,118
20151201|2015-04-23 08:30,23,148.1,148.425,147.875,148.425,75
20151201|2015-04-23 09:00,23,148.45,149.475,148.4,149.425,154
20151201|2015-04-23 09:30,23,149.4,149.55,148.9,149.125,152
20151201|2015-04-23 10:00,23,149.225,150.2,149.225,150.05,173
20151201|2015-04-23 10:30,23,150.025,150.325,149.55,149.7,325
20151201|2015-04-23 11:00,23,149.675,149.725,149.325,149.625,169
20151201|2015-04-23 11:30,23,149.65,149.925,149.65,149.775,48
20151201|2015-04-23 12:00,23,149.825,149.975,149.65,149.975,52
20151201|2015-04-23 12:30,23,149.975,150.45,149.925,150.375,298
20151201|2015-04-23 13:00,23,150.375,150.4,149.975,150.275,57
20151201|2015-04-23 13:30,23,150.25,150.3,150.225,150.3,6
20151201|2015-04-23 14:00,23,150.2,150.2,150.2,150.2,1
20151201|2015-04-23 14:30,23,150.325,150.5,150.325,150.425,44
20151201|2015-04-23 15:00,23,150.35,150.35,150.15,150.15,14
20151201|2015-04-23 15:30,23,150.25,150.25,150.25,150.25,3
20151201|2015-04-24 08:00,24,150.425,150.425,150.025,150.15,82
20151201|2015-04-24 08:30,24,150.125,150.25,149.975,149.975,74
20151201|2015-04-24 09:00,24,149.975,150.05,149.825,149.975,300
20151201|2015-04-24 09:30,24,149.975,150.975,149.875,150.975,400
20151201|2015-04-24 10:00,24,151,151.85,151,151.375,306
20151201|2015-04-24 10:30,24,151.375,151.625,151.025,151.05,334
20151201|2015-04-24 11:00,24,151.2,151.75,151.2,151.5,126
20151201|2015-04-24 11:30,24,151.625,152.35,151.6,152,808
20151201|2015-04-24 12:00,24,152,152.05,151.75,152.05,192
20151201|2015-04-24 12:30,24,152,152.15,151.85,151.975,351
20151201|2015-04-24 13:00,24,151.95,152,151.825,151.825,37
20151201|2015-04-24 13:30,24,151.9,151.9,151.6,151.6,24
20151201|2015-04-27 09:00,27,150.3,151.35,150.25,150.825,502
20151201|2015-04-27 09:30,27,150.725,151,150.675,150.975,102
20151201|2015-04-27 10:00,27,150.975,151.225,150.875,151.125,81
20151201|2015-04-27 10:30,27,151.05,151.125,150.7,150.7,19
20151201|2015-04-27 11:00,27,150.75,151.025,150.65,150.9,36
20151201|2015-04-27 11:30,27,151.025,151.025,150.775,150.875,43
20151201|2015-04-27 12:00,27,150.825,151.25,150.8,151.075,42
20151201|2015-04-27 12:30,27,151.125,151.2,150.85,150.925,77
20151201|2015-04-27 13:00,27,150.925,151.025,150.875,151,46
20151201|2015-04-27 13:30,27,150.975,150.975,150.725,150.725,6
20151201|2015-04-27 14:00,27,150.75,150.875,150.75,150.875,8
20151201|2015-04-27 14:30,27,150.85,150.95,150.85,150.95,8
20151201|2015-04-27 15:00,27,150.975,151,150.975,151,2
20151201|2015-04-27 15:30,27,151.1,151.1,151.1,151.1,1
20151201|2015-04-28 08:00,28,150.925,151.65,150.925,151.475,148
20151201|2015-04-28 08:30,28,151.55,151.8,151.4,151.8,244
20151201|2015-04-28 09:00,28,151.8,151.8,151.1,151.475,152
20151201|2015-04-28 09:30,28,151.5,151.725,151.5,151.525,55
20151201|2015-04-28 10:00,28,151.5,151.5,151.25,151.4,108
20151201|2015-04-28 10:30,28,151.5,151.6,151.225,151.45,55
20151201|2015-04-28 11:00,28,151.45,151.7,151.4,151.65,72
20151201|2015-04-28 11:30,28,151.6,151.7,151.4,151.525,56
20151201|2015-04-28 12:00,28,151.525,151.625,151.2,151.625,80
20151201|2015-04-28 12:30,28,151.525,151.55,151.325,151.4,119
20151201|2015-04-28 13:00,28,151.4,151.45,151.325,151.4,92
20151201|2015-04-28 13:30,28,151.4,151.45,151.4,151.4,11
20151201|2015-04-28 14:00,28,151.425,151.425,151.425,151.425,1
20151201|2015-04-28 14:30,28,151.45,151.575,151.45,151.575,26
20151201|2015-04-28 15:00,28,151.575,151.575,151.575,151.575,6
20151201|2015-04-28 15:30,28,151.6,151.6,151.6,151.6,2
20151201|2015-04-29 08:00,29,151.725,151.75,151.325,151.475,67
20151201|2015-04-29 08:30,29,151.45,151.5,151.05,151.075,93
20151201|2015-04-29 09:00,29,151.2,151.2,150.8,151,66
20151201|2015-04-29 09:30,29,151.05,151.075,150.875,150.95,94
20151201|2015-04-29 10:00,29,151.05,151.45,151.025,151.325,112
20151201|2015-04-29 10:30,29,151.425,151.75,151.375,151.575,230
20151201|2015-04-29 11:00,29,151.575,151.575,151.025,151.025,79
20151201|2015-04-29 11:30,29,151.025,151.05,150.95,151.05,24
20151201|2015-04-29 12:00,29,151.125,151.4,151.1,151.35,90
20151201|2015-04-29 12:30,29,151.375,151.575,151.3,151.35,88
20151201|2015-04-29 13:00,29,151.35,151.425,151.175,151.25,78
20151201|2015-04-29 13:30,29,151.325,151.35,151.3,151.325,10
20151201|2015-04-29 14:00,29,151.375,151.375,151.375,151.375,1
20151201|2015-04-29 15:00,29,151.425,151.575,151.425,151.575,17
20151201|2015-04-29 15:30,29,151.525,151.525,151.475,151.475,8
20151201|2015-04-30 08:00,30,151.275,151.575,151.275,151.475,76
20151201|2015-04-30 08:30,30,151.45,151.7,151.375,151.575,40
20151201|2015-04-30 09:00,30,151.65,151.65,150.8,150.875,119
20151201|2015-04-30 09:30,30,150.85,151.2,150.4,150.475,123
20151201|2015-04-30 10:00,30,150.625,150.775,150.425,150.5,79
20151201|2015-04-30 10:30,30,150.55,150.6,150.25,150.3,143
20151201|2015-04-30 11:00,30,150.325,150.35,148.825,148.925,283
20151201|2015-04-30 11:30,30,149.05,149.75,148.9,149.7,318
20151201|2015-04-30 12:00,30,149.6,150.025,149.6,149.925,175
20151201|2015-04-30 12:30,30,150,150.775,149.975,150.5,325
20151201|2015-04-30 13:00,30,150.425,150.65,150.25,150.25,60
20151201|2015-04-30 13:30,30,150.225,150.375,150.175,150.375,44
20151201|2015-04-30 14:00,30,150.4,150.5,150.4,150.5,10
20151201|2015-04-30 14:30,30,150.525,150.525,150.475,150.475,16
20151201|2015-04-30 15:00,30,150.475,150.525,150.45,150.5,43
20151201|2015-04-30 15:30,30,150.525,150.525,150.425,150.425,46
20151201|2015-05-01 08:00,1,150.225,151.45,150.2,151.2,312
20151201|2015-05-01 08:30,1,151.15,151.15,151,151,26
20151201|2015-05-01 09:00,1,151.125,151.125,150.85,150.875,76
20151201|2015-05-01 09:30,1,150.9,150.925,150.65,150.925,90
20151201|2015-05-01 10:00,1,150.875,150.875,150.45,150.55,150
20151201|2015-05-01 10:30,1,150.3,150.675,150.2,150.475,184
20151201|2015-05-01 11:00,1,150.425,150.425,149.825,149.825,167
20151201|2015-05-01 11:30,1,149.7,150.525,149.7,150.375,291
20151201|2015-05-01 12:00,1,150.475,150.975,150.475,150.925,210
20151201|2015-05-01 12:30,1,150.925,150.975,150.6,150.675,207
20151201|2015-05-01 13:00,1,150.675,150.725,150.525,150.6,63
20151201|2015-05-01 13:30,1,150.525,150.9,150.5,150.8,13
20151201|2015-05-04 09:00,4,150.675,151.65,150.675,151.575,388
20151201|2015-05-04 09:30,4,151.55,151.65,151.425,151.5,521
20151201|2015-05-04 10:00,4,151.475,151.775,151.475,151.725,139
20151201|2015-05-04 10:30,4,151.675,151.675,151.425,151.65,25
20151201|2015-05-04 11:00,4,151.7,151.95,151.675,151.775,252
20151201|2015-05-04 11:30,4,151.775,151.9,151.725,151.875,44
20151201|2015-05-04 12:00,4,151.8,151.8,151.575,151.65,196
20151201|2015-05-04 12:30,4,151.675,151.95,151.525,151.925,432
20151201|2015-05-04 13:00,4,151.925,151.975,151.925,151.95,111
20151201|2015-05-04 13:30,4,151.95,152.1,151.95,152.1,118
20151201|2015-05-04 14:00,4,152,152.05,151.975,152,5
20151201|2015-05-04 14:30,4,152.025,152.1,151.95,152.1,16
20151201|2015-05-04 15:00,4,152.125,152.15,152.1,152.1,19
20151201|2015-05-04 15:30,4,152.1,152.1,152.1,152.1,3
20151201|2015-05-05 08:00,5,152,152.15,151.75,152,148
20151201|2015-05-05 08:30,5,152,152.275,152,152.075,156
20151201|2015-05-05 09:00,5,152.075,152.525,151.925,152.5,503
20151201|2015-05-05 09:30,5,152.525,152.6,152.3,152.4,149
20151201|2015-05-05 10:00,5,152.4,152.5,151.85,151.85,217
20151201|2015-05-05 10:30,5,151.85,152.075,151.6,151.6,467
20151201|2015-05-05 11:00,5,151.625,151.725,151.075,151.4,161
20151201|2015-05-05 11:30,5,151.475,151.75,151.425,151.7,46
20151201|2015-05-05 12:00,5,151.75,152.25,151.675,152.25,295
20151201|2015-05-05 12:30,5,152.25,152.575,152.25,152.575,477
20151201|2015-05-05 13:00,5,152.575,152.575,152.425,152.475,37
20151201|2015-05-05 13:30,5,152.45,152.475,152.325,152.325,40
20151201|2015-05-05 14:30,5,152.375,152.425,152.35,152.4,16
20151201|2015-05-05 15:00,5,152.3,152.3,152.225,152.225,3
20151201|2015-05-05 15:30,5,152.125,152.175,152.125,152.175,3
20151201|2015-05-06 08:00,6,152.3,152.3,151.675,151.85,278
20151201|2015-05-06 08:30,6,151.825,151.975,151.65,151.975,29
20151201|2015-05-06 09:00,6,151.9,152.1,151.55,152.1,96
20151201|2015-05-06 09:30,6,152.125,152.6,152.1,152.35,142
20151201|2015-05-06 10:00,6,152.4,152.4,151.7,151.75,171
20151201|2015-05-06 10:30,6,151.65,151.975,151.5,151.625,122
20151201|2015-05-06 11:00,6,151.55,151.8,151.55,151.775,50
20151201|2015-05-06 11:30,6,151.6,151.975,151.55,151.975,75
20151201|2015-05-06 12:00,6,151.875,151.875,151.675,151.8,35
20151201|2015-05-06 12:30,6,151.8,152.05,151.575,152.025,158
20151201|2015-05-06 13:00,6,152.025,152.05,151.825,152.05,113
20151201|2015-05-06 13:30,6,151.9,151.95,151.85,151.95,4
20151201|2015-05-06 14:00,6,151.85,151.9,151.85,151.85,26
20151201|2015-05-06 14:30,6,151.85,151.85,151.85,151.85,1
20151201|2015-05-06 15:00,6,151.95,151.95,151.95,151.95,1
20151201|2015-05-06 15:30,6,151.85,151.875,151.775,151.875,9
20151201|2015-05-07 08:00,7,151.75,151.95,151.525,151.75,98
20151201|2015-05-07 08:30,7,151.725,151.975,151.725,151.975,45
20151201|2015-05-07 09:00,7,151.9,151.9,150.975,151.625,242
20151201|2015-05-07 09:30,7,151.575,151.8,151.55,151.775,68
20151201|2015-05-07 10:00,7,151.75,151.75,151.375,151.475,144
20151201|2015-05-07 10:30,7,151.45,151.75,151.425,151.7,79
20151201|2015-05-07 11:00,7,151.65,151.7,151.55,151.675,62
20151201|2015-05-07 11:30,7,151.7,151.9,151.6,151.7,185
20151201|2015-05-07 12:00,7,151.7,151.7,151.6,151.6,81
20151201|2015-05-07 12:30,7,151.625,151.675,151.175,151.35,340
20151201|2015-05-07 13:00,7,151.325,151.475,151.3,151.425,84
20151201|2015-05-07 13:30,7,151.4,151.65,151.4,151.65,12
20151201|2015-05-07 14:00,7,151.65,151.675,151.55,151.675,14
20151201|2015-05-07 15:00,7,151.65,151.85,151.625,151.85,25
20151201|2015-05-07 15:30,7,151.825,151.95,151.8,151.875,37
20151201|2015-05-08 08:00,8,151.825,152.125,151.525,151.875,174
20151201|2015-05-08 08:30,8,151.775,151.95,151.625,151.85,52
20151201|2015-05-08 09:00,8,151.9,152.2,151.85,152,652
20151201|2015-05-08 09:30,8,152.025,152.3,151.825,152.275,355
20151201|2015-05-08 10:00,8,152.275,152.425,152.175,152.275,272
20151201|2015-05-08 10:30,8,152.375,152.375,152.125,152.225,57
20151201|2015-05-08 11:00,8,152.35,152.4,152.2,152.2,39
20151201|2015-05-08 11:30,8,152.15,152.425,152.15,152.2,38
20151201|2015-05-08 12:00,8,152.175,152.45,152.175,152.425,70
20151201|2015-05-08 12:30,8,152.45,152.6,152.25,152.3,352
20151201|2015-05-08 13:00,8,152.35,152.525,152.3,152.475,167
20151201|2015-05-08 13:30,8,152.475,152.5,152.425,152.5,77
20151201|2015-05-11 09:00,11,152.4,153.05,152.35,153.05,650
20151201|2015-05-11 09:30,11,153.05,153.225,152.9,152.95,467
20151201|2015-05-11 10:00,11,152.95,153.275,152.925,153.1,284
20151201|2015-05-11 10:30,11,153.2,153.2,152.625,152.625,120
20151201|2015-05-11 11:00,11,152.825,152.875,152.425,152.75,144
20151201|2015-05-11 11:30,11,152.75,152.75,152.325,152.6,137
20151201|2015-05-11 12:00,11,152.575,152.625,151.475,151.625,511
20151201|2015-05-11 12:30,11,151.65,151.9,150.975,151.3,416
20151201|2015-05-11 13:00,11,151.25,151.45,151.1,151.125,173
20151201|2015-05-11 13:30,11,151.125,151.125,151,151.025,17
20151201|2015-05-11 14:00,11,151.125,151.175,151.1,151.175,4
20151201|2015-05-11 14:30,11,151.2,151.325,151.15,151.325,15
20151201|2015-05-11 15:00,11,151.35,151.475,151.325,151.45,78
20151201|2015-05-11 15:30,11,151.425,151.55,151.375,151.375,16
20151201|2015-05-12 08:00,12,151.35,151.5,151.1,151.2,426
20151201|2015-05-12 08:30,12,151.275,151.95,151.25,151.65,399
20151201|2015-05-12 09:00,12,151.55,151.925,151.5,151.75,147
20151201|2015-05-12 09:30,12,151.75,151.775,150.8,151.175,297
20151201|2015-05-12 10:00,12,151.125,151.3,150.475,150.65,584
20151201|2015-05-12 10:30,12,150.7,151.3,150.7,151.125,217
20151201|2015-05-12 11:00,12,151.25,151.525,151.125,151.3,226
20151201|2015-05-12 11:30,12,151.3,151.575,151.25,151.575,192
20151201|2015-05-12 12:00,12,151.6,152.2,151.575,152.15,599
20151201|2015-05-12 12:30,12,152.15,152.2,151.575,151.625,852
20151201|2015-05-12 13:00,12,151.7,151.725,151.225,151.5,330
20151201|2015-05-12 13:30,12,151.5,151.5,151.4,151.4,28
20151201|2015-05-12 14:00,12,151.35,151.55,151.35,151.525,16
20151201|2015-05-12 14:30,12,151.525,151.55,151.525,151.55,2
20151201|2015-05-12 15:00,12,151.475,151.475,151.4,151.4,6
20151201|2015-05-12 15:30,12,151.325,151.325,151.275,151.275,7
20151201|2015-05-13 08:00,13,151.575,151.975,151.575,151.775,71
20151201|2015-05-13 08:30,13,151.825,152.075,151.675,152,232
20151201|2015-05-13 09:00,13,151.85,151.85,151.5,151.775,105
20151201|2015-05-13 09:30,13,151.75,152.575,151.6,152.375,190
20151201|2015-05-13 10:00,13,152.425,152.75,152.4,152.4,192
20151201|2015-05-13 10:30,13,152.4,152.55,152.325,152.425,108
20151201|2015-05-13 11:00,13,152.55,152.75,152.5,152.75,114
20151201|2015-05-13 11:30,13,152.8,152.925,152.775,152.925,465
20151201|2015-05-13 12:00,13,152.9,153.025,152.875,152.925,238
20151201|2015-05-13 12:30,13,152.95,153.15,152.875,152.925,210
20151201|2015-05-13 13:00,13,152.975,152.975,152.775,152.85,47
20151201|2015-05-13 13:30,13,152.875,153.05,152.8,153.05,31
20151201|2015-05-13 14:00,13,153.05,153.1,153.05,153.1,3
20151201|2015-05-13 14:30,13,153.05,153.1,152.975,153.075,34
20151201|2015-05-13 15:00,13,153.1,153.275,153.1,153.25,35
20151201|2015-05-13 15:30,13,153.15,153.275,153.125,153.275,25
20151201|2015-05-14 08:00,14,153.025,153.625,153.025,153.625,432
20151201|2015-05-14 08:30,14,153.6,153.925,153.6,153.875,241
20151201|2015-05-14 09:00,14,153.925,154.1,153.85,154.05,1234
20151201|2015-05-14 09:30,14,154.05,154.2,153.8,153.875,326
20151201|2015-05-14 10:00,14,153.925,154.075,153.75,154.075,208
20151201|2015-05-14 10:30,14,154.1,154.125,153.825,153.9,75
20151201|2015-05-14 11:00,14,153.95,154.1,153.85,154,189
20151201|2015-05-14 11:30,14,153.85,153.9,153.65,153.85,88
20151201|2015-05-14 12:00,14,153.825,154,153.8,153.95,167
20151201|2015-05-14 12:30,14,154,154,153.775,153.925,358
20151201|2015-05-14 13:00,14,153.925,154.2,153.925,154.15,251
20151201|2015-05-14 13:30,14,154.1,154.125,154,154,67
20151201|2015-05-14 14:00,14,154.05,154.3,154.05,154.1,144
20151201|2015-05-14 14:30,14,154.075,154.15,154.025,154.05,9
20151201|2015-05-14 15:00,14,153.975,154.25,153.975,154.1,19
20151201|2015-05-14 15:30,14,154.25,154.25,154.05,154.05,12
20151201|2015-05-15 08:00,15,153.975,154,153.4,153.45,303
20151201|2015-05-15 08:30,15,153.45,153.6,152.975,152.975,521
20151201|2015-05-15 09:00,15,153,153.825,153,153.525,252
20151201|2015-05-15 09:30,15,153.575,153.75,153.15,153.15,154
20151201|2015-05-15 10:00,15,153.175,153.2,151.8,152.35,580
20151201|2015-05-15 10:30,15,152.35,152.475,151.825,151.95,156
20151201|2015-05-15 11:00,15,151.975,152.425,151.975,152.325,133
20151201|2015-05-15 11:30,15,152.425,152.425,152.125,152.375,125
20151201|2015-05-15 12:00,15,152.35,152.35,152.15,152.225,145
20151201|2015-05-15 12:30,15,152.25,152.85,152.25,152.85,346
20151201|2015-05-15 13:00,15,152.825,152.85,152.7,152.8,70
20151201|2015-05-15 13:30,15,152.8,152.8,152.725,152.725,3
20151201|2015-05-18 09:00,18,152.2,152.375,151.55,151.775,269
20151201|2015-05-18 09:30,18,151.7,152.05,151.7,151.9,125
20151201|2015-05-18 10:00,18,151.775,152.325,151.65,152.3,590
20151201|2015-05-18 10:30,18,152.325,152.4,152.025,152.05,148
20151201|2015-05-18 11:00,18,152.1,152.3,151.925,152.2,291
20151201|2015-05-18 11:30,18,152.225,152.4,152.2,152.35,45
20151201|2015-05-18 12:00,18,152.4,152.525,152.3,152.525,93
20151201|2015-05-18 12:30,18,152.55,152.6,152.2,152.55,376
20151201|2015-05-18 13:00,18,152.55,152.675,152.525,152.625,164
20151201|2015-05-18 13:30,18,152.6,152.6,152.575,152.575,3
20151201|2015-05-18 14:00,18,152.575,152.575,152.575,152.575,1
20151201|2015-05-18 14:30,18,152.6,152.6,152.55,152.55,8
20151201|2015-05-18 15:30,18,152.575,152.65,152.55,152.55,5
20151201|2015-05-19 08:00,19,152.5,152.725,152.275,152.275,176
20151201|2015-05-19 08:30,19,152.225,152.325,151.8,152.175,322
20151201|2015-05-19 09:00,19,152.15,152.675,152,152.6,152
20151201|2015-05-19 09:30,19,152.6,152.85,152.375,152.5,344
20151201|2015-05-19 10:00,19,152.5,152.775,152.475,152.7,60
20151201|2015-05-19 10:30,19,152.775,153.15,152.7,152.875,341
20151201|2015-05-19 11:00,19,152.925,153.1,152.85,152.95,268
20151201|2015-05-19 11:30,19,152.9,153,152.85,152.925,307
20151201|2015-05-19 12:00,19,152.9,153.1,152.9,153.1,277
20151201|2015-05-19 12:30,19,153.05,153.1,152.9,152.95,171
20151201|2015-05-19 13:00,19,152.975,153.025,152.925,153,50
20151201|2015-05-19 13:30,19,153,153,152.85,152.85,14
20151201|2015-05-19 14:00,19,152.825,152.825,152.825,152.825,1
20151201|2015-05-19 14:30,19,152.8,152.8,152.775,152.775,2
20151201|2015-05-19 15:00,19,152.875,152.9,152.875,152.9,2
20151201|2015-05-19 15:30,19,152.825,152.95,152.825,152.95,8
20151201|2015-05-20 08:00,20,152.9,152.95,152.525,152.725,139
20151201|2015-05-20 08:30,20,152.7,152.85,152.525,152.75,65
20151201|2015-05-20 09:00,20,152.75,152.75,152.425,152.5,220
20151201|2015-05-20 09:30,20,152.55,152.575,152.075,152.3,247
20151201|2015-05-20 10:00,20,152.3,152.475,152.3,152.3,75
20151201|2015-05-20 10:30,20,152.3,152.45,152.175,152.275,48
20151201|2015-05-20 11:00,20,152.275,152.475,152.225,152.45,137
20151201|2015-05-20 11:30,20,152.5,152.875,152.3,152.75,479
20151201|2015-05-20 12:00,20,152.75,152.925,152.6,152.65,553
20151201|2015-05-20 12:30,20,152.7,152.875,152.575,152.625,182
20151201|2015-05-20 13:00,20,152.65,152.85,152.6,152.85,27
20151201|2015-05-20 13:30,20,152.825,152.95,152.825,152.95,30
20151201|2015-05-20 14:00,20,152.95,153,152.75,152.95,19
20151201|2015-05-20 14:30,20,153,153.175,153,153.1,47
20151201|2015-05-20 15:00,20,152.925,153.825,152.925,153.675,257
20151201|2015-05-20 15:30,20,153.7,153.7,153.275,153.35,50
20151201|2015-05-21 08:00,21,153.45,153.55,153.175,153.25,160
20151201|2015-05-21 08:30,21,153.2,153.25,152.925,153.075,69
20151201|2015-05-21 09:00,21,153.05,153.125,152.95,152.975,70
20151201|2015-05-21 09:30,21,153.025,153.25,153.025,153.2,77
20151201|2015-05-21 10:00,21,153.2,153.375,153.2,153.325,70
20151201|2015-05-21 10:30,21,153.3,153.4,153.225,153.4,42
20151201|2015-05-21 11:00,21,153.4,153.65,153.35,153.55,145
20151201|2015-05-21 11:30,21,153.6,153.925,153.6,153.85,116
20151201|2015-05-21 12:00,21,153.875,154,153.775,154,235
20151201|2015-05-21 12:30,21,153.975,153.975,153.65,153.7,339
20151201|2015-05-21 13:00,21,153.75,153.825,153.675,153.725,86
20151201|2015-05-21 13:30,21,153.675,153.675,153.625,153.65,50
20151201|2015-05-21 14:00,21,153.6,153.6,153.5,153.5,40
20151201|2015-05-21 14:30,21,153.475,153.525,153.45,153.5,48
20151201|2015-05-21 15:00,21,153.575,153.575,153.425,153.425,10
20151201|2015-05-22 08:00,22,153.45,153.9,153.2,153.7,216
20151201|2015-05-22 08:30,22,153.625,153.775,153.5,153.65,118
20151201|2015-05-22 09:00,22,153.6,154.15,153.55,154,429
20151201|2015-05-22 09:30,22,154,154.075,153.625,153.625,104
20151201|2015-05-22 10:00,22,153.675,153.675,153.375,153.5,105
20151201|2015-05-22 10:30,22,153.45,153.6,153.25,153.425,119
20151201|2015-05-22 11:00,22,153.35,154.575,153.35,154.425,1334
20151201|2015-05-22 11:30,22,154.45,154.5,153.825,154.025,229
20151201|2015-05-22 12:00,22,154.025,154.35,153.975,154.2,111
20151201|2015-05-22 12:30,22,154.225,154.45,154.05,154.05,368
20151201|2015-05-22 13:00,22,154.075,154.2,154,154.15,108
20151201|2015-05-22 13:30,22,154.175,154.275,154.15,154.25,33
20151201|2015-05-26 09:00,26,154.2,154.5,154.2,154.425,233
20151201|2015-05-26 09:30,26,154.475,154.65,154.3,154.3,169
20151201|2015-05-26 10:00,26,154.3,154.375,154.1,154.25,75
20151201|2015-05-26 10:30,26,154.225,154.275,153.975,154.275,109
20151201|2015-05-26 11:00,26,154.3,154.3,154.1,154.15,36
20151201|2015-05-26 11:30,26,154.2,154.2,153.925,154.125,115
20151201|2015-05-26 12:00,26,154.15,154.2,153.8,153.8,117
20151201|2015-05-26 12:30,26,153.875,154.175,153.875,153.95,282
20151201|2015-05-26 13:00,26,153.95,154.05,153.925,153.925,72
20151201|2015-05-26 13:30,26,154,154.025,153.925,153.975,24
20151201|2015-05-26 14:00,26,153.925,153.925,153.9,153.9,9
20151201|2015-05-26 14:30,26,153.9,153.95,153.85,153.95,18
20151201|2015-05-26 15:00,26,153.95,154,153.95,154,10
20151201|2015-05-26 15:30,26,154.075,154.125,154,154,7
20151201|2015-05-27 08:00,27,154.15,154.175,153.625,153.65,84
20151201|2015-05-27 08:30,27,153.575,153.675,153.375,153.6,83
20151201|2015-05-27 09:00,27,153.6,153.6,153.25,153.525,299
20151201|2015-05-27 09:30,27,153.55,154.35,153.5,153.975,239
20151201|2015-05-27 10:00,27,154.1,154.25,153.9,154.125,111
20151201|2015-05-27 10:30,27,154.1,154.25,154.05,154.25,88
20151201|2015-05-27 11:00,27,154.25,154.325,154.175,154.225,151
20151201|2015-05-27 11:30,27,154.25,154.55,154.225,154.5,448
20151201|2015-05-27 12:00,27,154.5,154.55,154.35,154.55,184
20151201|2015-05-27 12:30,27,154.5,154.7,154.475,154.55,575
20151201|2015-05-27 13:00,27,154.475,154.575,154.425,154.525,100
20151201|2015-05-27 13:30,27,154.475,154.5,154.4,154.425,47
20151201|2015-05-27 14:00,27,154.475,154.525,154.45,154.525,33
20151201|2015-05-27 14:30,27,154.55,154.7,154.55,154.7,32
20151201|2015-05-27 15:00,27,154.7,154.7,154.6,154.6,24
20151201|2015-05-27 15:30,27,154.675,154.7,154.575,154.65,22
20151201|2015-05-28 08:00,28,154.725,155.625,154.65,155.4,756
20151201|2015-05-28 08:30,28,155.35,155.8,155.35,155.775,465
20151201|2015-05-28 09:00,28,155.775,155.975,155.425,155.425,729
20151201|2015-05-28 09:30,28,155.475,155.775,155.35,155.775,193
20151201|2015-05-28 10:00,28,155.7,155.775,155.5,155.6,187
20151201|2015-05-28 10:30,28,155.6,155.65,155.475,155.575,116
20151201|2015-05-28 11:00,28,155.55,155.7,155.525,155.525,399
20151201|2015-05-28 11:30,28,155.575,155.625,155.25,155.3,395
20151201|2015-05-28 12:00,28,155.3,155.7,155.275,155.65,140
20151201|2015-05-28 12:30,28,155.675,155.8,155.45,155.45,331
20151201|2015-05-28 13:00,28,155.45,155.7,155.45,155.625,90
20151201|2015-05-28 13:30,28,155.575,155.7,155.525,155.575,41
20151201|2015-05-28 14:00,28,155.6,155.625,155.5,155.625,38
20151201|2015-05-28 14:30,28,155.625,155.7,155.625,155.7,10
20151201|2015-05-28 15:00,28,155.775,155.8,155.675,155.8,31
20151201|2015-05-28 15:30,28,155.875,155.9,155.675,155.8,26
20151201|2015-05-29 08:00,29,155.15,155.85,155.15,155.475,215
20151201|2015-05-29 08:30,29,155.45,155.75,155.3,155.55,125
20151201|2015-05-29 09:00,29,155.55,155.55,155.125,155.2,267
20151201|2015-05-29 09:30,29,155.275,155.575,155.125,155.575,313
20151201|2015-05-29 10:00,29,155.575,155.825,155.525,155.575,224
20151201|2015-05-29 10:30,29,155.575,155.675,155.45,155.475,58
20151201|2015-05-29 11:00,29,155.45,155.5,154.9,155.275,461
20151201|2015-05-29 11:30,29,155.275,155.275,154.15,154.35,563
20151201|2015-05-29 12:00,29,154.3,154.6,154.3,154.425,242
20151201|2015-05-29 12:30,29,154.425,154.425,153.95,154.15,625
20151201|2015-05-29 13:00,29,154.15,154.6,154.15,154.225,241
20151201|2015-05-29 13:30,29,154.3,154.375,154.15,154.375,41
20151201|2015-06-01 09:00,1,154.3,154.775,154.175,154.65,556
20151201|2015-06-01 09:30,1,154.6,154.825,154.45,154.65,74
20151201|2015-06-01 10:00,1,154.675,154.975,154.4,154.875,252
20151201|2015-06-01 10:30,1,154.825,154.825,154.7,154.725,136
20151201|2015-06-01 11:00,1,154.85,154.875,154.7,154.775,70
20151201|2015-06-01 11:30,1,154.8,154.825,154.675,154.7,145
20151201|2015-06-01 12:00,1,154.725,154.775,154.625,154.7,171
20151201|2015-06-01 12:30,1,154.725,155.075,154.725,155.025,644
20151201|2015-06-01 13:00,1,155.025,155.1,154.85,155,211
20151201|2015-06-01 13:30,1,155.025,155.025,154.95,155,53
20151201|2015-06-01 14:00,1,154.95,154.95,154.75,154.8,89
20151201|2015-06-01 14:30,1,154.825,154.825,154.825,154.825,3
20151201|2015-06-01 15:00,1,154.825,154.9,154.825,154.9,15
20151201|2015-06-01 15:30,1,154.9,154.975,154.875,154.975,4
20151201|2015-06-02 08:00,2,155,155,154.525,154.75,288
20151201|2015-06-02 08:30,2,154.75,154.875,154.5,154.875,465
20151201|2015-06-02 09:00,2,154.85,154.85,154.425,154.65,252
20151201|2015-06-02 09:30,2,154.55,154.9,154.55,154.75,170
20151201|2015-06-02 10:00,2,154.725,154.725,154.425,154.45,78
20151201|2015-06-02 10:30,2,154.625,154.725,154.2,154.225,185
20151201|2015-06-02 11:00,2,154.2,154.55,154.175,154.425,237
20151201|2015-06-02 11:30,2,154.425,154.5,154.325,154.45,106
20151201|2015-06-02 12:00,2,154.45,154.75,154.45,154.5,77
20151201|2015-06-02 12:30,2,154.5,154.95,154.45,154.925,264
20151201|2015-06-02 13:00,2,154.875,155,154.8,154.95,215
20151201|2015-06-02 13:30,2,154.95,155.025,154.95,154.975,24
20151201|2015-06-02 14:00,2,154.9,154.9,154.9,154.9,4
20151201|2015-06-02 15:00,2,154.9,154.9,154.725,154.75,23
20151201|2015-06-02 15:30,2,154.775,154.775,154.6,154.6,73
20151201|2015-06-03 08:00,3,154.625,154.625,154,154.1,395
20151201|2015-06-03 08:30,3,154.075,154.475,154.075,154.1,590
20151201|2015-06-03 09:00,3,154.15,154.175,153.925,154,418
20151201|2015-06-03 09:30,3,154.025,154.125,153.875,153.95,370
20151201|2015-06-03 10:00,3,154,154.175,153.875,154.1,109
20151201|2015-06-03 10:30,3,154.15,154.15,153.725,153.725,118
20151201|2015-06-03 11:00,3,153.725,153.875,153.65,153.65,220
20151201|2015-06-03 11:30,3,153.65,153.9,153.65,153.75,107
20151201|2015-06-03 12:00,3,153.725,154,153.7,153.75,85
20151201|2015-06-03 12:30,3,153.775,153.8,153.5,153.7,442
20151201|2015-06-03 13:00,3,153.725,153.775,153.675,153.75,50
20151201|2015-06-03 13:30,3,153.675,153.675,153.575,153.625,28
20151201|2015-06-03 14:00,3,153.625,153.625,153.55,153.55,28
20151201|2015-06-03 14:30,3,153.65,153.775,153.65,153.775,13
20151201|2015-06-03 15:00,3,153.775,153.8,153.725,153.725,28
20151201|2015-06-03 15:30,3,153.75,153.775,153.725,153.775,38
20151201|2015-06-04 08:00,4,153.575,153.675,153.375,153.55,647
20151201|2015-06-04 08:30,4,153.575,153.6,153.4,153.4,175
20151201|2015-06-04 09:00,4,153.45,153.75,153.25,153.725,611
20151201|2015-06-04 09:30,4,153.675,154,153.675,153.95,202
20151201|2015-06-04 10:00,4,153.95,154,153.65,153.725,88
20151201|2015-06-04 10:30,4,153.85,153.95,153.625,153.675,59
20151201|2015-06-04 11:00,4,153.7,154.325,153.675,154.225,404
20151201|2015-06-04 11:30,4,154.2,154.325,154.125,154.2,120
20151201|2015-06-04 12:00,4,154.15,154.3,154.1,154.175,129
20151201|2015-06-04 12:30,4,154.25,154.375,154,154.15,285
20151201|2015-06-04 13:00,4,154.175,154.275,154.1,154.225,28
20151201|2015-06-04 13:30,4,154.2,154.25,154.15,154.175,14
20151201|2015-06-04 14:00,4,154.25,154.3,154.25,154.3,27
20151201|2015-06-04 14:30,4,154.225,154.225,154.175,154.175,3
20151201|2015-06-04 15:00,4,154.125,154.125,154.075,154.1,45
20151201|2015-06-04 15:30,4,154.1,154.1,154,154,23
20151201|2015-06-05 08:00,5,154,154.3,153.925,154.275,107
20151201|2015-06-05 08:30,5,154.275,154.475,154.175,154.325,191
20151201|2015-06-05 09:00,5,154.4,154.65,154.4,154.625,230
20151201|2015-06-05 09:30,5,154.575,154.6,154.375,154.55,51
20151201|2015-06-05 10:00,5,154.6,154.7,154.4,154.4,66
20151201|2015-06-05 10:30,5,154.525,154.6,154.45,154.6,37
20151201|2015-06-05 11:00,5,154.55,154.55,153.6,153.75,267
20151201|2015-06-05 11:30,5,153.75,153.8,153.475,153.575,262
20151201|2015-06-05 12:00,5,153.575,153.625,153,153.125,511
20151201|2015-06-05 12:30,5,153.15,153.8,153.125,153.775,621
20151201|2015-06-05 13:00,5,153.75,154.1,153.725,154,183
20151201|2015-06-05 13:30,5,153.875,153.975,153.725,153.725,88
20151201|2015-06-08 09:00,8,153.625,153.75,153.35,153.475,244
20151201|2015-06-08 09:30,8,153.525,154.025,153.525,153.8,243
20151201|2015-06-08 10:00,8,153.75,154.1,153.75,154.075,63
20151201|2015-06-08 10:30,8,154.05,154.1,153.925,153.95,43
20151201|2015-06-08 11:00,8,154,154,153.775,153.9,45
20151201|2015-06-08 11:30,8,153.925,154.05,153.9,153.95,41
20151201|2015-06-08 12:00,8,153.975,154.475,153.975,154.35,335
20151201|2015-06-08 12:30,8,154.325,155,154.325,154.9,763
20151201|2015-06-08 13:00,8,155,155.075,154.9,155,142
20151201|2015-06-08 13:30,8,155.05,155.075,155,155,61
20151201|2015-06-08 14:00,8,155,155,154.9,154.95,13
20151201|2015-06-08 14:30,8,154.925,154.925,154.825,154.85,15
20151201|2015-06-08 15:00,8,154.8,154.8,154.75,154.75,12
20151201|2015-06-08 15:30,8,154.75,154.8,154.725,154.725,13
20151201|2015-06-09 08:00,9,154.75,155.25,154.65,155.25,192
20151201|2015-06-09 08:30,9,155.225,155.3,154.75,154.75,171
20151201|2015-06-09 09:00,9,154.825,155.15,154.675,154.8,187
20151201|2015-06-09 09:30,9,154.775,155,154.675,154.725,68
20151201|2015-06-09 10:00,9,154.725,154.875,154.65,154.725,93
20151201|2015-06-09 10:30,9,154.675,154.95,154.325,154.775,251
20151201|2015-06-09 11:00,9,154.775,155.625,154.775,155.525,590
20151201|2015-06-09 11:30,9,155.45,155.875,155.425,155.775,366
20151201|2015-06-09 12:00,9,155.8,155.9,155.675,155.875,367
20151201|2015-06-09 12:30,9,155.875,155.975,155.775,155.85,915
20151201|2015-06-09 13:00,9,155.875,155.925,155.8,155.925,220
20151201|2015-06-09 13:30,9,155.875,155.95,155.75,155.775,74
20151201|2015-06-09 14:00,9,155.75,155.825,155.65,155.65,37
20151201|2015-06-09 14:30,9,155.6,155.6,155.575,155.575,3
20151201|2015-06-09 15:00,9,155.575,155.65,155.575,155.6,7
20151201|2015-06-09 15:30,9,155.7,155.8,155.7,155.725,16
20151201|2015-06-10 08:00,10,155.725,156,155.725,155.95,244
20151201|2015-06-10 08:30,10,155.95,156.2,155.8,156.175,367
20151201|2015-06-10 09:00,10,156.175,156.55,156.15,156.55,555
20151201|2015-06-10 09:30,10,156.575,156.725,156.2,156.35,966
20151201|2015-06-10 10:00,10,156.4,156.5,156.3,156.4,281
20151201|2015-06-10 10:30,10,156.45,156.75,156.425,156.75,210
20151201|2015-06-10 11:00,10,156.75,156.75,156.425,156.75,216
20151201|2015-06-10 11:30,10,156.7,156.7,156.3,156.425,198
20151201|2015-06-10 12:00,10,156.425,156.5,156.325,156.45,199
20151201|2015-06-10 12:30,10,156.425,156.425,156.175,156.375,662
20151201|2015-06-10 13:00,10,156.4,156.5,156.325,156.475,261
20151201|2015-06-10 13:30,10,156.475,156.5,156.45,156.45,34
20151201|2015-06-10 14:00,10,156.425,156.525,156.4,156.525,38
20151201|2015-06-10 14:30,10,156.45,156.475,156.4,156.4,21
20151201|2015-06-10 15:00,10,156.375,156.4,156.35,156.35,14
20151201|2015-06-10 15:30,10,156.35,156.35,156.275,156.275,31
20151201|2015-06-11 08:00,11,156.125,156.475,156.125,156.225,85
20151201|2015-06-11 08:30,11,156.275,156.575,156.2,156.325,184
20151201|2015-06-11 09:00,11,156.3,156.75,155.925,156.725,431
20151201|2015-06-11 09:30,11,156.7,156.825,156.425,156.525,129
20151201|2015-06-11 10:00,11,156.525,156.525,155.725,155.875,231
20151201|2015-06-11 10:30,11,155.725,156.1,155.7,155.95,219
20151201|2015-06-11 11:00,11,155.9,155.9,155.6,155.775,95
20151201|2015-06-11 11:30,11,155.775,155.85,155.725,155.725,66
20151201|2015-06-11 12:00,11,155.725,156.05,155.725,155.875,137
20151201|2015-06-11 12:30,11,155.95,156.125,155.775,156.05,591
20151201|2015-06-11 13:00,11,156.075,156.25,156.05,156.1,132
20151201|2015-06-11 13:30,11,156.175,156.2,156.175,156.2,9
20151201|2015-06-11 14:00,11,156.15,156.15,156,156,43
20151201|2015-06-11 14:30,11,155.95,155.95,155.925,155.925,9
20151201|2015-06-11 15:00,11,155.925,156,155.925,156,28
20151201|2015-06-11 15:30,11,156,156,155.75,155.75,50
20151201|2015-06-12 08:00,12,155.7,155.725,155.025,155.025,418
20151201|2015-06-12 08:30,12,155.075,155.225,154.8,154.8,215
20151201|2015-06-12 09:00,12,154.8,154.8,153.825,154.25,746
20151201|2015-06-12 09:30,12,154.325,154.4,153.75,153.9,234
20151201|2015-06-12 10:00,12,153.9,153.9,153.4,153.45,382
20151201|2015-06-12 10:30,12,153.4,153.6,153.35,153.525,250
20151201|2015-06-12 11:00,12,153.65,153.95,153.65,153.85,179
20151201|2015-06-12 11:30,12,153.9,154,153.825,154,84
20151201|2015-06-12 12:00,12,154,154.15,153.95,153.95,303
20151201|2015-06-12 12:30,12,153.95,154.25,153.9,154.225,504
20151201|2015-06-12 13:00,12,154.2,154.35,154.125,154.35,107
20151201|2015-06-12 13:30,12,154.325,154.375,154.2,154.325,59
20151201|2015-06-15 09:00,15,153.975,154.25,153.725,153.925,284
20151201|2015-06-15 09:30,15,153.925,154.45,153.925,154.275,436
20151201|2015-06-15 10:00,15,154.275,154.275,153.8,153.8,286
20151201|2015-06-15 10:30,15,153.9,154.125,153.85,154.125,191
20151201|2015-06-15 11:00,15,154.15,154.2,153.85,154,169
20151201|2015-06-15 11:30,15,154.025,154.425,154,154.375,224
20151201|2015-06-15 12:00,15,154.3,154.375,154.225,154.325,49
20151201|2015-06-15 12:30,15,154.35,154.575,154.325,154.55,484
20151201|2015-06-15 13:00,15,154.55,154.55,154.35,154.525,125
20151201|2015-06-15 13:30,15,154.525,154.55,154.425,154.45,27
20151201|2015-06-15 14:00,15,154.5,154.55,154.5,154.5,13
20151201|2015-06-15 14:30,15,154.5,154.5,154.5,154.5,1
20151201|2015-06-15 15:00,15,154.4,154.5,154.4,154.5,3
20151201|2015-06-15 15:30,15,154.45,154.475,154.45,154.45,10
20151201|2015-06-16 08:00,16,154.45,154.675,154.425,154.6,372
20151201|2015-06-16 08:30,16,154.6,154.9,154.575,154.9,119
20151201|2015-06-16 09:00,16,154.85,155.125,154.7,154.725,203
20151201|2015-06-16 09:30,16,154.85,154.85,154.375,154.675,209
20151201|2015-06-16 10:00,16,154.625,154.625,154.25,154.25,86
20151201|2015-06-16 10:30,16,154.25,154.875,154.25,154.75,247
20151201|2015-06-16 11:00,16,154.75,155.1,154.65,155,266
20151201|2015-06-16 11:30,16,155.025,155.025,154.725,154.825,82
20151201|2015-06-16 12:00,16,154.825,154.825,154.4,154.55,174
20151201|2015-06-16 12:30,16,154.575,154.8,154.45,154.75,192
20151201|2015-06-16 13:00,16,154.8,154.8,154.725,154.775,73
20151201|2015-06-16 13:30,16,154.775,154.875,154.775,154.825,51
20151201|2015-06-16 14:00,16,154.875,154.875,154.8,154.825,4
20151201|2015-06-16 14:30,16,154.85,154.85,154.825,154.825,19
20151201|2015-06-16 15:00,16,154.825,154.85,154.625,154.625,34
20151201|2015-06-16 15:30,16,154.65,154.65,154.575,154.575,16
20151201|2015-06-17 08:00,17,154.55,154.575,153.575,153.6,843
20151201|2015-06-17 08:30,17,153.65,153.75,153.45,153.6,553
20151201|2015-06-17 09:00,17,153.725,153.95,153.6,153.825,232
20151201|2015-06-17 09:30,17,153.85,154.075,153.825,154.025,77
20151201|2015-06-17 10:00,17,154,154.05,153.85,153.85,37
20151201|2015-06-17 10:30,17,153.85,154.075,153.85,154.05,55
20151201|2015-06-17 11:00,17,154,154.05,153.9,154.025,63
20151201|2015-06-17 11:30,17,154.05,154.275,154.05,154.15,140
20151201|2015-06-17 12:00,17,154.125,154.25,154.05,154.25,23
20151201|2015-06-17 12:30,17,154.15,154.225,153.95,153.975,262
20151201|2015-06-17 13:00,17,154,154.175,153.975,154.15,179
20151201|2015-06-17 13:30,17,154.15,154.15,154.075,154.15,26
20151201|2015-06-17 14:00,17,154.1,154.1,154.1,154.1,1
20151201|2015-06-17 14:30,17,154.075,154.075,154.075,154.075,2
20151201|2015-06-17 15:00,17,154.1,154.1,153.925,154,18
20151201|2015-06-17 15:30,17,154,154.2,154,154.1,58
20151201|2015-06-18 08:00,18,153.975,154.075,153.275,153.625,795
20151201|2015-06-18 08:30,18,153.6,153.85,153.525,153.825,335
20151201|2015-06-18 09:00,18,153.825,153.825,153.1,153.175,490
20151201|2015-06-18 09:30,18,153.15,153.375,153.15,153.35,407
20151201|2015-06-18 10:00,18,153.3,153.6,153.1,153.6,702
20151201|2015-06-18 10:30,18,153.575,153.65,153.3,153.45,223
20151201|2015-06-18 11:00,18,153.45,153.5,153.225,153.45,114
20151201|2015-06-18 11:30,18,153.35,153.5,153.275,153.4,150
20151201|2015-06-18 12:00,18,153.45,153.475,153.15,153.175,302
20151201|2015-06-18 12:30,18,153.2,153.3,153.1,153.2,358
20151201|2015-06-18 13:00,18,153.25,153.5,153.225,153.475,114
20151201|2015-06-18 13:30,18,153.5,153.5,153.35,153.35,28
20151201|2015-06-18 14:00,18,153.4,153.425,153.4,153.425,4
20151201|2015-06-18 14:30,18,153.375,153.5,153.35,153.4,25
20151201|2015-06-18 15:00,18,153.4,153.4,153.375,153.375,5
20151201|2015-06-18 15:30,18,153.35,153.375,153.35,153.35,6
20151201|2015-06-19 08:00,19,153.25,153.5,153.225,153.325,395
20151201|2015-06-19 08:30,19,153.3,153.3,153.075,153.25,136
20151201|2015-06-19 09:00,19,153.275,153.45,153.2,153.25,213
20151201|2015-06-19 09:30,19,153.325,153.325,153.05,153.125,277
20151201|2015-06-19 10:00,19,153.1,153.3,153.1,153.275,125
20151201|2015-06-19 10:30,19,153.325,153.375,153.15,153.225,249
20151201|2015-06-19 11:00,19,153.25,153.575,153.2,153.475,254
20151201|2015-06-19 11:30,19,153.5,153.525,153.275,153.3,72
20151201|2015-06-19 12:00,19,153.275,153.575,153.25,153.55,89
20151201|2015-06-19 12:30,19,153.55,154.525,153.475,154.475,1009
20151201|2015-06-19 13:00,19,154.475,154.575,154.25,154.5,306
20151201|2015-06-19 13:30,19,154.575,154.8,154.525,154.6,76
20151201|2015-06-22 09:00,22,154.4,154.45,154.025,154.3,574
20151201|2015-06-22 09:30,22,154.225,154.475,154.225,154.275,256
20151201|2015-06-22 10:00,22,154.275,154.425,154,154.425,360
20151201|2015-06-22 10:30,22,154.45,155.4,154.45,155.025,664
20151201|2015-06-22 11:00,22,155,155.25,155,155.1,289
20151201|2015-06-22 11:30,22,155.1,155.2,155,155.175,193
20151201|2015-06-22 12:00,22,155.175,155.55,155.125,155.325,373
20151201|2015-06-22 12:30,22,155.35,155.875,155.2,155.875,582
20151201|2015-06-22 13:00,22,155.875,156.05,155.8,155.95,400
20151201|2015-06-22 13:30,22,156,156.125,155.975,156.125,71
20151201|2015-06-22 14:00,22,156.1,156.175,156,156,35
20151201|2015-06-22 14:30,22,156.05,156.05,155.8,155.8,80
20151201|2015-06-22 15:00,22,155.775,155.825,155.725,155.775,96
20151201|2015-06-22 15:30,22,155.775,156.05,155.75,156,43
20151201|2015-06-23 08:00,23,155.8,155.95,155.525,155.925,239
20151201|2015-06-23 08:30,23,155.925,155.95,155.65,155.7,269
20151201|2015-06-23 09:00,23,155.725,155.95,155.475,155.825,362
20151201|2015-06-23 09:30,23,155.8,155.8,155.3,155.375,197
20151201|2015-06-23 10:00,23,155.4,155.625,155.225,155.575,124
20151201|2015-06-23 10:30,23,155.525,155.55,155.325,155.325,60
20151201|2015-06-23 11:00,23,155.35,155.475,155.225,155.375,271
20151201|2015-06-23 11:30,23,155.425,155.425,155.275,155.275,142
20151201|2015-06-23 12:00,23,155.3,155.3,155.2,155.2,79
20151201|2015-06-23 12:30,23,155.25,155.75,155.175,155.7,366
20151201|2015-06-23 13:00,23,155.725,155.725,155.575,155.575,45
20151201|2015-06-23 13:30,23,155.625,155.725,155.625,155.625,11
20151201|2015-06-23 14:00,23,155.65,155.7,155.65,155.7,5
20151201|2015-06-23 14:30,23,155.75,155.75,155.675,155.675,10
20151201|2015-06-23 15:00,23,155.775,155.8,155.7,155.8,19
20151201|2015-06-23 15:30,23,155.85,155.925,155.675,155.675,71
20151201|2015-06-24 08:00,24,155.525,155.6,154.85,154.85,311
20151201|2015-06-24 08:30,24,154.95,155.1,154.925,155,86
20151201|2015-06-24 09:00,24,155.1,155.2,154.75,154.975,503
20151201|2015-06-24 09:30,24,154.975,155,154.4,154.65,355
20151201|2015-06-24 10:00,24,154.7,154.725,154.3,154.35,148
20151201|2015-06-24 10:30,24,154.35,154.575,154.225,154.275,92
20151201|2015-06-24 11:00,24,154.275,154.825,154.275,154.45,230
20151201|2015-06-24 11:30,24,154.4,154.575,154.275,154.35,85
20151201|2015-06-24 12:00,24,154.325,154.325,154.05,154.075,259
20151201|2015-06-24 12:30,24,154.125,154.35,153.975,154.025,517
20151201|2015-06-24 13:00,24,153.975,154.125,153.975,154.025,72
20151201|2015-06-24 13:30,24,154.05,154.075,153.975,154,20
20151201|2015-06-24 14:00,24,154,154.1,154,154.025,13
20151201|2015-06-24 14:30,24,154.025,154.075,154,154,5
20151201|2015-06-24 15:30,24,154.075,154.075,154.075,154.075,1
20151201|2015-06-25 08:00,25,153.9,154,152.75,153.375,1182
20151201|2015-06-25 08:30,25,153.4,153.45,153.15,153.3,202
20151201|2015-06-25 09:00,25,153.225,153.325,151.775,151.975,1716
20151201|2015-06-25 09:30,25,151.9,152.525,151.9,152.45,459
20151201|2015-06-25 10:00,25,152.425,152.5,152.15,152.225,333
20151201|2015-06-25 10:30,25,152.175,152.475,152.175,152.425,133
20151201|2015-06-25 11:00,25,152.425,152.425,152.15,152.225,253
20151201|2015-06-25 11:30,25,152.2,152.225,151.975,152,411
20151201|2015-06-25 12:00,25,152.025,152.175,151.825,152.175,316
20151201|2015-06-25 12:30,25,152.175,152.55,152.15,152.425,412
20151201|2015-06-25 13:00,25,152.45,152.575,152.425,152.525,116
20151201|2015-06-25 13:30,25,152.525,152.525,152.375,152.375,54
20151201|2015-06-25 14:00,25,152.3,152.35,152.25,152.25,55
20151201|2015-06-25 14:30,25,152.275,152.275,152.275,152.275,8
20151201|2015-06-25 15:00,25,152.275,152.375,152.225,152.375,35
20151201|2015-06-25 15:30,25,152.475,152.55,152.35,152.35,32
20151201|2015-06-26 08:00,26,152,152.625,151.625,152.5,346
20151201|2015-06-26 08:30,26,152.525,152.75,152.425,152.575,152
20151201|2015-06-26 09:00,26,152.575,152.775,152.4,152.6,203
20151201|2015-06-26 09:30,26,152.6,153.1,152.525,152.7,417
20151201|2015-06-26 10:00,26,152.675,152.675,152.35,152.525,138
20151201|2015-06-26 10:30,26,152.5,152.55,152.15,152.3,125
20151201|2015-06-26 11:00,26,152.325,152.7,152.3,152.5,173
20151201|2015-06-26 11:30,26,152.425,152.425,152.125,152.275,100
20151201|2015-06-26 12:00,26,152.3,152.45,152.175,152.4,159
20151201|2015-06-26 12:30,26,152.4,152.5,152.175,152.25,269
20151201|2015-06-26 13:00,26,152.3,152.375,152.225,152.35,81
20151201|2015-06-26 13:30,26,152.3,152.35,152.25,152.325,11
20151201|2015-06-29 09:00,29,152.275,152.275,151.55,152.1,874
20151201|2015-06-29 09:30,29,152.05,152.675,152.025,152.675,319
20151201|2015-06-29 10:00,29,152.675,153.25,152.675,153.225,396
20151201|2015-06-29 10:30,29,153.225,153.525,153.225,153.25,298
20151201|2015-06-29 11:00,29,153.275,153.425,153.2,153.25,127
20151201|2015-06-29 11:30,29,153.25,153.7,153.225,153.35,469
20151201|2015-06-29 12:00,29,153.375,153.725,153.325,153.325,628
20151201|2015-06-29 12:30,29,153.375,153.525,153.225,153.325,268
20151201|2015-06-29 13:00,29,153.3,153.35,153.25,153.325,48
20151201|2015-06-29 13:30,29,153.375,153.375,153.275,153.35,20
20151201|2015-06-29 14:00,29,153.375,153.425,153.325,153.425,8
20151201|2015-06-29 14:30,29,153.4,153.4,153.375,153.375,2
20151201|2015-06-29 15:30,29,153.225,153.225,153.225,153.225,4
20151201|2015-06-30 08:00,30,153.2,153.5,153,153.2,104
20151201|2015-06-30 08:30,30,153.325,153.8,153.325,153.7,117
20151201|2015-06-30 09:00,30,153.65,153.7,152.875,153,200
20151201|2015-06-30 09:30,30,153.075,153.075,152.625,152.7,485
20151201|2015-06-30 10:00,30,152.675,152.9,152.625,152.85,118
20151201|2015-06-30 10:30,30,152.85,152.85,152.5,152.625,129
20151201|2015-06-30 11:00,30,152.65,152.875,152.3,152.3,56
20151201|2015-06-30 11:30,30,152.25,152.275,151.55,151.85,389
20151201|2015-06-30 12:00,30,151.925,152.025,151.65,151.85,243
20151201|2015-06-30 12:30,30,151.825,152.025,151.5,151.95,1033
20151201|2015-06-30 13:00,30,152,152.225,151.975,152,164
20151201|2015-06-30 13:30,30,151.95,151.975,151.85,151.85,83
20151201|2015-06-30 14:00,30,151.875,151.9,151.875,151.9,23
20151201|2015-06-30 14:30,30,151.9,151.9,151.9,151.9,16
20151201|2015-06-30 15:00,30,151.9,151.9,151.9,151.9,2
20151201|2015-06-30 15:30,30,152.025,152.025,151.975,152,25
20151201|2015-07-01 08:00,1,152.025,152.65,151.95,152.55,270
20151201|2015-07-01 08:30,1,152.525,152.75,152.475,152.55,202
20151201|2015-07-01 09:00,1,152.6,152.625,152.325,152.425,429
20151201|2015-07-01 09:30,1,152.5,153.35,152.275,153.15,341
20151201|2015-07-01 10:00,1,153.125,154.175,153.025,154.025,463
20151201|2015-07-01 10:30,1,154,154.9,154,154.85,962
20151201|2015-07-01 11:00,1,154.775,154.85,154,154.775,407
20151201|2015-07-01 11:30,1,154.775,154.9,154.725,154.8,244
20151201|2015-07-01 12:00,1,154.8,154.9,154.7,154.9,350
20151201|2015-07-01 12:30,1,154.9,154.9,154.675,154.85,733
20151201|2015-07-01 13:00,1,154.85,154.9,154.8,154.8,170
20151201|2015-07-01 13:30,1,154.8,154.8,154.725,154.775,39
20151201|2015-07-01 14:00,1,154.775,154.775,154.725,154.75,10
20151201|2015-07-01 14:30,1,154.85,154.9,154.85,154.9,44
20151201|2015-07-01 15:00,1,154.9,154.9,154.9,154.9,1
20151201|2015-07-01 15:30,1,154.9,154.9,154.9,154.9,1
20151201|2015-07-02 08:00,2,154.925,155.4,154.725,154.75,374
20151201|2015-07-02 08:30,2,154.825,155.05,154.825,154.875,47
20151201|2015-07-02 09:00,2,154.9,155.025,154.6,154.7,638
20151201|2015-07-02 09:30,2,154.8,154.925,154.35,154.925,344
20151201|2015-07-02 10:00,2,154.975,155.075,154.45,154.575,218
20151201|2015-07-02 10:30,2,154.6,155.075,154.6,154.95,289
20151201|2015-07-02 11:00,2,154.975,155.15,154.625,154.925,228
20151201|2015-07-02 11:30,2,154.95,154.95,154.625,154.725,586
20151201|2015-07-02 12:00,2,154.75,154.85,154.65,154.65,229
20151201|2015-07-06 09:00,6,154.775,155.075,153.9,154.525,577
20151201|2015-07-06 09:30,6,154.475,154.55,154,154.075,242
20151201|2015-07-06 10:00,6,154.05,154.325,153.95,154.3,155
20151201|2015-07-06 10:30,6,154.25,154.35,154.025,154.1,162
20151201|2015-07-06 11:00,6,154.125,154.4,154.025,154.075,197
20151201|2015-07-06 11:30,6,154.075,154.075,153.875,153.875,152
20151201|2015-07-06 12:00,6,153.975,154.175,153.9,154.1,90
20151201|2015-07-06 12:30,6,154.15,154.675,154.125,154.4,694
20151201|2015-07-06 13:00,6,154.375,154.5,154.35,154.35,59
20151201|2015-07-06 13:30,6,154.35,154.35,154.3,154.3,19
20151201|2015-07-06 14:00,6,154.45,154.5,154.4,154.4,11
20151201|2015-07-06 14:30,6,154.35,154.35,154.325,154.325,3
20151201|2015-07-06 15:00,6,154.3,154.4,154.3,154.4,5
20151201|2015-07-06 15:30,6,154.35,154.4,154.35,154.4,4
20151201|2015-07-07 08:00,7,154.475,155.05,154.075,154.5,423
20151201|2015-07-07 08:30,7,154.6,154.75,154.15,154.2,69
20151201|2015-07-07 09:00,7,154.225,154.725,154.225,154.375,105
20151201|2015-07-07 09:30,7,154.425,154.85,154.4,154.5,150
20151201|2015-07-07 10:00,7,154.6,154.6,153.775,153.775,368
20151201|2015-07-07 10:30,7,153.8,154.1,153.8,154.025,126
20151201|2015-07-07 11:00,7,153.825,154,153.7,154,407
20151201|2015-07-07 11:30,7,153.975,154.2,153.8,154.175,72
20151201|2015-07-07 12:00,7,154.15,154.75,154.1,154.625,226
20151201|2015-07-07 12:30,7,154.6,155.05,154.525,154.85,655
20151201|2015-07-07 13:00,7,154.9,154.925,154.775,154.825,53
20151201|2015-07-07 13:30,7,154.825,154.9,154.725,154.725,18
20151201|2015-07-07 14:00,7,154.7,154.7,154.7,154.7,7
20151201|2015-07-07 14:30,7,154.7,154.775,154.7,154.7,18
20151201|2015-07-07 15:00,7,154.7,154.825,154.575,154.825,37
20151201|2015-07-07 15:30,7,154.775,154.775,154.725,154.725,2
20151201|2015-07-08 08:00,8,154.85,154.95,154.4,154.7,165
20151201|2015-07-08 08:30,8,154.7,155.3,154.6,155.3,335
20151201|2015-07-08 09:00,8,155.3,155.3,154.65,154.875,513
20151201|2015-07-08 09:30,8,154.85,154.85,154.55,154.7,398
20151201|2015-07-08 10:00,8,154.75,155.075,154.5,154.625,242
20151201|2015-07-08 10:30,8,154.6,154.6,154.1,154.175,700
20151201|2015-07-08 11:00,8,154.175,154.45,153.75,153.925,487
20151201|2015-07-08 11:30,8,153.9,153.9,152.825,153.125,813
20151201|2015-07-08 12:00,8,153.075,153.75,153.025,153.6,499
20151201|2015-07-08 12:30,8,153.5,153.8,153.175,153.775,962
20151201|2015-07-08 13:00,8,153.75,153.8,153.4,153.525,244
20151201|2015-07-08 13:30,8,153.5,153.625,153.425,153.625,72
20151201|2015-07-08 14:00,8,153.525,153.65,153.525,153.55,40
20151201|2015-07-08 14:30,8,153.5,153.6,153.5,153.5,16
20151201|2015-07-08 15:00,8,153.4,153.45,153.3,153.425,52
20151201|2015-07-08 15:30,8,153.375,153.375,153.275,153.275,23
20151201|2015-07-09 08:00,9,153.65,153.825,153.05,153.075,287
20151201|2015-07-09 08:30,9,153.075,154.5,152.95,154.15,638
20151201|2015-07-09 09:00,9,154.125,154.5,153.85,153.95,332
20151201|2015-07-09 09:30,9,153.975,154.25,153.8,154.15,252
20151201|2015-07-09 10:00,9,154.1,154.1,153.6,153.675,151
20151201|2015-07-09 10:30,9,153.625,153.625,153.2,153.25,165
20151201|2015-07-09 11:00,9,153.25,153.3,152.575,152.6,451
20151201|2015-07-09 11:30,9,152.65,153.075,152.375,153,509
20151201|2015-07-09 12:00,9,153.125,153.125,152.4,152.45,141
20151201|2015-07-09 12:30,9,152.475,153,152.275,153,962
20151201|2015-07-09 13:00,9,152.975,153.125,152.775,153.025,156
20151201|2015-07-09 13:30,9,153,153.1,152.925,153.05,20
20151201|2015-07-09 14:00,9,153,153,152.775,152.775,26
20151201|2015-07-09 14:30,9,152.875,152.875,152.85,152.85,2
20151201|2015-07-09 15:00,9,152.9,152.9,152.675,152.675,20
20151201|2015-07-09 15:30,9,152.775,152.8,152.775,152.8,7
20151201|2015-07-10 08:00,10,152.85,152.975,152.275,152.35,596
20151201|2015-07-10 08:30,10,152.35,153.2,152.35,152.5,235
20151201|2015-07-10 09:00,10,152.55,152.85,152.075,152.4,517
20151201|2015-07-10 09:30,10,152.3,152.35,151.75,152.1,977
20151201|2015-07-10 10:00,10,152.125,152.625,152,152.325,341
20151201|2015-07-10 10:30,10,152.4,152.5,152.05,152.2,217
20151201|2015-07-10 11:00,10,152.275,152.475,152.1,152.1,270
20151201|2015-07-10 11:30,10,152.125,152.125,151.8,151.95,602
20151201|2015-07-10 12:00,10,151.925,151.95,151.8,151.825,297
20151201|2015-07-10 12:30,10,151.825,152.025,151.8,152.025,1057
20151201|2015-07-10 13:00,10,152.025,152.1,151.825,151.875,137
20151201|2015-07-10 13:30,10,151.9,151.9,151.8,151.825,102
20151201|2015-07-13 09:00,13,151.775,151.95,151.5,151.575,1017
20151201|2015-07-13 09:30,13,151.525,152.05,151.475,151.575,598
20151201|2015-07-13 10:00,13,151.6,151.7,151.375,151.575,524
20151201|2015-07-13 10:30,13,151.6,152.125,151.55,152.125,483
20151201|2015-07-13 11:00,13,152.1,152.3,151.8,151.85,138
20151201|2015-07-13 11:30,13,151.875,152.025,151.675,151.8,290
20151201|2015-07-13 12:00,13,151.775,151.775,151.3,151.35,406
20151201|2015-07-13 12:30,13,151.325,151.775,151.075,151.775,1105
20151201|2015-07-13 13:00,13,151.775,151.8,151.625,151.65,79
20151201|2015-07-13 13:30,13,151.625,151.7,151.6,151.7,8
20151201|2015-07-13 14:00,13,151.725,151.85,151.725,151.85,9
20151201|2015-07-13 14:30,13,151.875,151.925,151.875,151.9,7
20151201|2015-07-13 15:00,13,151.75,151.75,151.6,151.65,43
20151201|2015-07-13 15:30,13,151.55,151.6,151.525,151.6,29
20151201|2015-07-14 08:00,14,151.575,151.625,151.3,151.325,352
20151201|2015-07-14 08:30,14,151.275,151.525,151.225,151.275,420
20151201|2015-07-14 09:00,14,151.3,151.325,151,151.1,432
20151201|2015-07-14 09:30,14,151.1,151.15,151,151.025,633
20151201|2015-07-14 10:00,14,151.075,152.05,151.075,151.825,417
20151201|2015-07-14 10:30,14,151.825,152.25,151.75,152.175,298
20151201|2015-07-14 11:00,14,152.15,152.425,152.1,152.3,256
20151201|2015-07-14 11:30,14,152.3,152.85,152.225,152.675,193
20151201|2015-07-14 12:00,14,152.725,152.725,152.275,152.525,312
20151201|2015-07-14 12:30,14,152.475,152.525,152.175,152.175,678
20151201|2015-07-14 13:00,14,152.175,152.3,152.125,152.175,97
20151201|2015-07-14 13:30,14,152.2,152.275,152.2,152.275,16
20151201|2015-07-14 14:30,14,152.15,152.275,152.15,152.15,45
20151201|2015-07-14 15:00,14,152.175,152.2,152.1,152.1,30
20151201|2015-07-14 15:30,14,152.075,152.1,152,152,22
20151201|2015-07-15 08:00,15,152.125,152.25,151.775,151.85,461
20151201|2015-07-15 08:30,15,151.8,152.175,151.6,152.1,281
20151201|2015-07-15 09:00,15,152.05,152.4,151.725,151.875,409
20151201|2015-07-15 09:30,15,151.875,152.025,151.825,152,197
20151201|2015-07-15 10:00,15,151.975,152.6,151.9,152.575,299
20151201|2015-07-15 10:30,15,152.625,152.675,152.475,152.475,106
20151201|2015-07-15 11:00,15,152.475,152.85,152.45,152.625,206
20151201|2015-07-15 11:30,15,152.725,152.85,152.475,152.575,248
20151201|2015-07-15 12:00,15,152.55,152.575,152.3,152.575,242
20151201|2015-07-15 12:30,15,152.475,152.525,152.125,152.275,771
20151201|2015-07-15 13:00,15,152.275,152.325,152.1,152.15,95
20151201|2015-07-15 13:30,15,152.175,152.25,152.125,152.25,4
20151201|2015-07-15 14:00,15,152.325,152.325,152.325,152.325,2
20151201|2015-07-15 14:30,15,152.175,152.275,152.175,152.275,3
20151201|2015-07-15 15:00,15,152.175,152.175,152.075,152.075,11
20151201|2015-07-15 15:30,15,152.025,152.1,152,152,30
20151201|2015-07-16 08:00,16,152.125,152.175,151.625,151.625,495
20151201|2015-07-16 08:30,16,151.7,151.825,151.525,151.675,260
20151201|2015-07-16 09:00,16,151.675,151.95,151.625,151.675,347
20151201|2015-07-16 09:30,16,151.65,151.675,151.325,151.35,195
20151201|2015-07-16 10:00,16,151.3,151.475,151.075,151.45,457
20151201|2015-07-16 10:30,16,151.4,151.6,151.25,151.35,144
20151201|2015-07-16 11:00,16,151.35,151.35,151.075,151.175,202
20151201|2015-07-16 11:30,16,151.1,151.325,151.075,151.3,241
20151201|2015-07-16 12:00,16,151.35,151.875,151.325,151.525,206
20151201|2015-07-16 12:30,16,151.525,151.7,151.25,151.425,352
20151201|2015-07-16 13:00,16,151.425,151.425,151.225,151.275,58
20151201|2015-07-16 13:30,16,151.35,151.35,151.325,151.35,7
20151201|2015-07-16 14:00,16,151.35,151.35,151.3,151.3,3
20151201|2015-07-16 14:30,16,151.3,151.35,151.3,151.325,25
20151201|2015-07-16 15:00,16,151.3,151.35,151.3,151.325,23
20151201|2015-07-16 15:30,16,151.275,151.375,151.225,151.225,41
20151201|2015-07-17 08:00,17,151.325,151.525,151,151.525,517
20151201|2015-07-17 08:30,17,151.5,151.525,151,151.25,471
20151201|2015-07-17 09:00,17,151.2,151.225,150.9,150.975,490
20151201|2015-07-17 09:30,17,151,151.35,150.775,151.25,398
20151201|2015-07-17 10:00,17,151.175,151.4,151,151.3,211
20151201|2015-07-17 10:30,17,151.25,152.75,151.25,152.325,743
20151201|2015-07-17 11:00,17,152.35,152.35,151.825,152,331
20151201|2015-07-17 11:30,17,151.975,151.975,151.55,151.625,184
20151201|2015-07-17 12:00,17,151.65,151.65,150.925,151.35,667
20151201|2015-07-17 12:30,17,151.425,151.85,151.15,151.225,862
20151201|2015-07-17 13:00,17,151.225,151.55,151.125,151.425,299
20151201|2015-07-17 13:30,17,151.475,151.625,151.475,151.55,60
20151201|2015-07-20 09:00,20,151.45,151.675,151.075,151.225,630
20151201|2015-07-20 09:30,20,151.225,151.425,151.075,151.15,418
20151201|2015-07-20 10:00,20,151.175,151.325,151.075,151.15,384
20151201|2015-07-20 10:30,20,151.2,151.6,151.125,151.425,286
20151201|2015-07-20 11:00,20,151.35,151.45,151.125,151.225,144
20151201|2015-07-20 11:30,20,151.225,151.35,151.175,151.275,55
20151201|2015-07-20 12:00,20,151.275,151.525,151.25,151.325,220
20151201|2015-07-20 12:30,20,151.325,151.45,151.1,151.125,349
20151201|2015-07-20 13:00,20,151.125,151.125,150.975,151.075,97
20151201|2015-07-20 13:30,20,151.05,151.15,151.05,151.1,18
20151201|2015-07-20 14:00,20,151.1,151.15,151,151,19
20151201|2015-07-20 14:30,20,151.075,151.075,151.025,151.075,8
20151201|2015-07-20 15:00,20,151,151.075,150.95,151.025,32
20151201|2015-07-20 15:30,20,150.975,151.025,150.95,150.95,8
20151201|2015-07-21 08:00,21,151,151.15,150.7,150.925,593
20151201|2015-07-21 08:30,21,150.9,150.975,150.7,150.8,272
20151201|2015-07-21 09:00,21,150.8,150.825,150.2,150.2,1222
20151201|2015-07-21 09:30,21,150.25,150.375,150.15,150.3,520
20151201|2015-07-21 10:00,21,150.3,150.35,150.1,150.1,438
20151201|2015-07-21 10:30,21,150.1,150.475,150.1,150.25,459
20151201|2015-07-21 11:00,21,150.2,150.325,149.925,150.05,737
20151201|2015-07-21 11:30,21,150.1,150.15,149.925,149.925,761
20151201|2015-07-21 12:00,21,149.925,150.05,149.65,149.825,899
20151201|2015-07-21 12:30,21,149.775,149.95,149.625,149.8,566
20151201|2015-07-21 13:00,21,149.8,150,149.775,149.95,212
20151201|2015-07-21 13:30,21,149.975,150,149.95,149.95,57
20151201|2015-07-21 14:00,21,149.9,149.95,149.9,149.925,33
20151201|2015-07-21 14:30,21,149.925,149.925,149.8,149.8,22
20151201|2015-07-21 15:00,21,149.75,149.75,149.55,149.625,163
20151201|2015-07-21 15:30,21,149.65,149.7,149.575,149.575,38
20151201|2015-07-22 08:00,22,149.75,149.75,149.475,149.725,557
20151201|2015-07-22 08:30,22,149.725,150.075,149.6,149.875,583
20151201|2015-07-22 09:00,22,149.975,150.2,149.3,149.375,785
20151201|2015-07-22 09:30,22,149.4,150.4,149.3,150.275,666
20151201|2015-07-22 10:00,22,150.175,150.425,149.725,149.725,428
20151201|2015-07-22 10:30,22,149.775,149.85,149.5,149.575,219
20151201|2015-07-22 11:00,22,149.55,149.8,149.4,149.45,218
20151201|2015-07-22 11:30,22,149.425,149.525,149.025,149.1,472
20151201|2015-07-22 12:00,22,149.075,149.125,148.775,148.875,758
20151201|2015-07-22 12:30,22,148.875,149.1,148.675,148.95,1929
20151201|2015-07-22 13:00,22,148.975,149,148.65,148.8,191
20151201|2015-07-22 13:30,22,148.8,148.8,148.675,148.675,36
20151201|2015-07-22 14:00,22,148.675,148.7,148.55,148.6,133
20151201|2015-07-22 14:30,22,148.575,148.6,148.55,148.55,189
20151201|2015-07-22 15:00,22,148.525,148.525,148.45,148.45,167
20151201|2015-07-22 15:30,22,148.45,148.525,148.45,148.45,51
20151201|2015-07-23 08:00,23,148.65,149.125,148.425,148.95,842
20151201|2015-07-23 08:30,23,148.925,148.925,148.8,148.8,184
20151201|2015-07-23 09:00,23,148.8,149.025,148.75,148.75,627
20151201|2015-07-23 09:30,23,148.75,149.25,148.675,148.975,725
20151201|2015-07-23 10:00,23,149,149.05,148.65,148.65,469
20151201|2015-07-23 10:30,23,148.675,148.9,148.5,148.5,686
20151201|2015-07-23 11:00,23,148.55,148.85,148.425,148.6,737
20151201|2015-07-23 11:30,23,148.55,148.65,148.4,148.4,777
20151201|2015-07-23 12:00,23,148.4,148.4,147.575,147.6,2123
20151201|2015-07-23 12:30,23,147.6,147.975,147.425,147.475,1254
20151201|2015-07-23 13:00,23,147.475,147.75,147.425,147.75,289
20151201|2015-07-23 13:30,23,147.775,147.775,147.5,147.55,40
20151201|2015-07-23 14:00,23,147.475,147.575,147.35,147.575,79
20151201|2015-07-23 14:30,23,147.475,147.575,147.425,147.425,24
20151201|2015-07-23 15:00,23,147.45,147.45,147.3,147.375,17
20151201|2015-07-23 15:30,23,147.3,147.525,147.25,147.25,180
20151201|2015-07-24 08:00,24,147.475,147.7,147.175,147.65,573
20151201|2015-07-24 08:30,24,147.725,148,147.625,147.7,353
20151201|2015-07-24 09:00,24,147.7,147.8,146.75,146.75,1241
20151201|2015-07-24 09:30,24,146.8,146.975,146.45,146.925,1619
20151201|2015-07-24 10:00,24,146.975,147.625,146.925,147.6,821
20151201|2015-07-24 10:30,24,147.625,147.725,147,147.575,445
20151201|2015-07-24 11:00,24,147.6,147.725,147.325,147.4,510
20151201|2015-07-24 11:30,24,147.35,147.35,147.125,147.125,334
20151201|2015-07-24 12:00,24,147.15,147.325,147.1,147.125,268
20151201|2015-07-24 12:30,24,147.1,147.175,146.95,146.975,1102
20151201|2015-07-24 13:00,24,146.95,146.975,146.875,146.9,213
20151201|2015-07-24 13:30,24,146.925,147,146.85,146.85,54
20151201|2015-07-27 09:00,27,146.75,147.175,145.975,146.6,1302
20151201|2015-07-27 09:30,27,146.6,146.975,146.45,146.75,721
20151201|2015-07-27 10:00,27,146.75,146.95,146.575,146.775,241
20151201|2015-07-27 10:30,27,146.8,146.9,146.55,146.65,410
20151201|2015-07-27 11:00,27,146.725,146.95,146.475,146.5,275
20151201|2015-07-27 11:30,27,146.425,146.575,146,146.3,585
20151201|2015-07-27 12:00,27,146.25,146.375,146.2,146.225,321
20151201|2015-07-27 12:30,27,146.225,146.425,145.975,145.975,2007
20151201|2015-07-27 13:00,27,145.975,146.225,145.95,146.025,170
20151201|2015-07-27 13:30,27,146,146.025,145.95,146,53
20151201|2015-07-27 14:00,27,146,146.075,146,146.075,20
20151201|2015-07-27 14:30,27,146.075,146.15,146,146.075,39
20151201|2015-07-27 15:00,27,146.05,146.125,145.925,146.075,44
20151201|2015-07-27 15:30,27,146.125,146.125,146,146,5
20151201|2015-07-28 08:00,28,146.2,147.65,146.2,147.45,977
20151201|2015-07-28 08:30,28,147.375,147.525,147.075,147.075,319
20151201|2015-07-28 09:00,28,147.05,147.35,146.65,147.275,558
20151201|2015-07-28 09:30,28,147.2,147.275,146.825,146.95,193
20151201|2015-07-28 10:00,28,146.925,148.325,146.925,148.25,1338
20151201|2015-07-28 10:30,28,148.25,148.675,148.025,148.375,1526
20151201|2015-07-28 11:00,28,148.425,148.625,148.275,148.525,493
20151201|2015-07-28 11:30,28,148.5,148.6,148.35,148.35,302
20151201|2015-07-28 12:00,28,148.35,148.425,148.3,148.3,143
20151201|2015-07-28 12:30,28,148.3,148.625,148.25,148.4,1066
20151201|2015-07-28 13:00,28,148.375,148.625,148.375,148.625,81
20151201|2015-07-28 13:30,28,148.55,148.55,148.475,148.475,19
20151201|2015-07-28 14:00,28,148.475,148.55,148.475,148.55,18
20151201|2015-07-28 14:30,28,148.55,148.55,148.5,148.5,10
20151201|2015-07-28 15:00,28,148.425,148.45,148.4,148.4,7
20151201|2015-07-28 15:30,28,148.55,148.55,148.275,148.3,27
20151201|2015-07-29 08:00,29,148.525,148.725,148.4,148.725,122
20151201|2015-07-29 08:30,29,148.7,148.9,148.4,148.525,278
20151201|2015-07-29 09:00,29,148.575,148.625,148.125,148.5,627
20151201|2015-07-29 09:30,29,148.525,148.525,147.925,148,199
20151201|2015-07-29 10:00,29,147.975,148.3,147.75,148.2,199
20151201|2015-07-29 10:30,29,148.225,148.525,148.2,148.275,426
20151201|2015-07-29 11:00,29,148.25,149.075,148.175,148.925,569
20151201|2015-07-29 11:30,29,148.925,148.925,148.5,148.55,304
20151201|2015-07-29 12:00,29,148.525,148.6,148.275,148.275,205
20151201|2015-07-29 12:30,29,148.275,148.575,148.1,148.125,1285
20151201|2015-07-29 13:00,29,148.175,148.225,148,148.125,194
20151201|2015-07-29 13:30,29,148.1,148.15,148.075,148.075,32
20151201|2015-07-29 14:00,29,148.125,148.175,148.125,148.15,10
20151201|2015-07-29 14:30,29,148.15,148.15,148.025,148.025,25
20151201|2015-07-29 15:00,29,148.025,148.025,147.975,147.975,29
20151201|2015-07-29 15:30,29,148.125,148.125,147.975,148.1,11
20151201|2015-07-30 08:00,30,148.075,148.8,148.075,148.8,326
20151201|2015-07-30 08:30,30,148.875,149.05,148.825,148.95,364
20151201|2015-07-30 09:00,30,148.925,149.05,148.775,148.95,355
20151201|2015-07-30 09:30,30,148.925,148.925,148.525,148.6,215
20151201|2015-07-30 10:00,30,148.65,148.975,148.6,148.7,187
20151201|2015-07-30 10:30,30,148.7,148.725,148.525,148.525,223
20151201|2015-07-30 11:00,30,148.525,148.675,148.35,148.35,354
20151201|2015-07-30 11:30,30,148.35,148.35,147.95,148.1,298
20151201|2015-07-30 12:00,30,148.1,148.5,148.025,148.3,305
20151201|2015-07-30 12:30,30,148.275,148.45,148.075,148.1,472
20151201|2015-07-30 13:00,30,148.1,148.2,147.95,148.05,179
20151201|2015-07-30 13:30,30,148,148.175,147.9,148.175,55
20151201|2015-07-30 14:00,30,148.175,148.175,148.125,148.175,22
20151201|2015-07-30 14:30,30,148.175,148.175,147.95,148.075,18
20151201|2015-07-30 15:00,30,147.975,148.125,147.975,148.075,15
20151201|2015-07-30 15:30,30,148.025,148.05,148,148,26
20151201|2015-07-31 08:00,31,148.325,148.55,148.125,148.325,263
20151201|2015-07-31 08:30,31,148.25,148.5,148.25,148.4,298
20151201|2015-07-31 09:00,31,148.4,148.75,148.25,148.7,414
20151201|2015-07-31 09:30,31,148.75,148.95,148.45,148.55,305
20151201|2015-07-31 10:00,31,148.6,148.775,148.5,148.5,186
20151201|2015-07-31 10:30,31,148.475,148.475,147.525,147.725,604
20151201|2015-07-31 11:00,31,147.675,147.8,147.375,147.6,403
20151201|2015-07-31 11:30,31,147.5,147.75,147.4,147.625,344
20151201|2015-07-31 12:00,31,147.65,147.8,147.6,147.775,180
20151201|2015-07-31 12:30,31,147.775,148,147.375,147.45,1219
20151201|2015-07-31 13:00,31,147.425,147.775,147.425,147.775,183
20151201|2015-07-31 13:30,31,147.8,148.075,147.75,148.05,430
20151201|2015-08-03 09:00,3,148.875,149.45,148.875,149.25,1535
20151201|2015-08-03 09:30,3,149.275,149.375,149.05,149.325,559
20151201|2015-08-03 10:00,3,149.325,149.9,149.325,149.75,601
20151201|2015-08-03 10:30,3,149.775,150.375,149.725,150.3,690
20151201|2015-08-03 11:00,3,150.3,150.45,149.8,150,610
20151201|2015-08-03 11:30,3,149.975,150,149.625,149.75,199
20151201|2015-08-03 12:00,3,149.775,149.775,149.575,149.6,179
20151201|2015-08-03 12:30,3,149.6,149.625,149.35,149.375,712
20151201|2015-08-03 13:00,3,149.375,149.475,149.375,149.475,74
20151201|2015-08-03 13:30,3,149.45,149.5,149.4,149.5,8
20151201|2015-08-03 14:00,3,149.5,149.525,149.475,149.525,26
20151201|2015-08-03 14:30,3,149.525,149.575,149.5,149.5,15
20151201|2015-08-03 15:00,3,149.475,149.55,149.475,149.5,24
20151201|2015-08-03 15:30,3,149.5,149.55,149.45,149.45,47
20151201|2015-08-04 08:00,4,149.925,150.1,149.675,149.825,498
20151201|2015-08-04 08:30,4,149.875,150.175,149.825,150.175,368
20151201|2015-08-04 09:00,4,150.2,150.325,150,150.25,792
20151201|2015-08-04 09:30,4,150.325,150.35,149.975,149.975,381
20151201|2015-08-04 10:00,4,150,150.075,149.475,149.575,333
20151201|2015-08-04 10:30,4,149.575,149.875,149.575,149.65,187
20151201|2015-08-04 11:00,4,149.625,149.925,149.475,149.55,199
20151201|2015-08-04 11:30,4,149.55,149.65,149.4,149.625,245
20151201|2015-08-04 12:00,4,149.675,149.675,149.35,149.375,161
20151201|2015-08-04 12:30,4,149.375,149.85,149.35,149.625,391
20151201|2015-08-04 13:00,4,149.6,149.725,149.55,149.675,90
20151201|2015-08-04 13:30,4,149.675,149.725,149.6,149.725,22
20151201|2015-08-04 14:00,4,149.7,149.725,149.625,149.65,13
20151201|2015-08-04 14:30,4,149.65,149.65,149.625,149.625,8
20151201|2015-08-04 15:00,4,149.675,149.675,149.6,149.6,15
20151201|2015-08-04 15:30,4,149.625,149.7,149.625,149.7,6
20151201|2015-08-05 08:00,5,149.775,149.85,149.525,149.575,230
20151201|2015-08-05 08:30,5,149.55,149.85,149.4,149.775,199
20151201|2015-08-05 09:00,5,149.775,149.8,149.4,149.575,210
20151201|2015-08-05 09:30,5,149.6,149.65,149.425,149.525,207
20151201|2015-08-05 10:00,5,149.55,149.775,149.425,149.525,245
20151201|2015-08-05 10:30,5,149.525,149.7,149.4,149.65,252
20151201|2015-08-05 11:00,5,149.7,149.775,149.55,149.75,269
20151201|2015-08-05 11:30,5,149.775,149.8,149.575,149.675,227
20151201|2015-08-05 12:00,5,149.7,149.725,149.55,149.625,146
20151201|2015-08-05 12:30,5,149.675,149.8,149.55,149.725,626
20151201|2015-08-05 13:00,5,149.725,149.8,149.725,149.8,190
20151201|2015-08-05 13:30,5,149.8,149.8,149.775,149.775,36
20151201|2015-08-05 14:00,5,149.75,149.8,149.65,149.675,25
20151201|2015-08-05 14:30,5,149.775,149.775,149.725,149.725,6
20151201|2015-08-05 15:00,5,149.75,149.8,149.65,149.7,75
20151201|2015-08-05 15:30,5,149.75,149.775,149.75,149.775,11
20151201|2015-08-06 08:00,6,150,150.175,149.575,149.775,357
20151201|2015-08-06 08:30,6,149.85,150.15,149.775,149.925,286
20151201|2015-08-06 09:00,6,149.85,150.625,149.85,150.4,964
20151201|2015-08-06 09:30,6,150.4,150.7,150.25,150.325,555
20151201|2015-08-06 10:00,6,150.325,150.55,150.1,150.175,213
20151201|2015-08-06 10:30,6,150.2,150.375,149.85,149.9,307
20151201|2015-08-06 11:00,6,149.875,149.9,149.625,149.775,395
20151201|2015-08-06 11:30,6,149.775,150,149.725,149.925,198
20151201|2015-08-06 12:00,6,149.95,150.35,149.825,150.1,345
20151201|2015-08-06 12:30,6,150.075,150.375,150.075,150.275,521
20151201|2015-08-06 13:00,6,150.25,150.325,150.125,150.225,115
20151201|2015-08-06 13:30,6,150.225,150.25,150.15,150.225,10
20151201|2015-08-06 14:00,6,150.25,150.25,150.175,150.25,10
20151201|2015-08-06 14:30,6,150.225,150.225,150.2,150.2,7
20151201|2015-08-06 15:00,6,150.2,150.2,150.175,150.175,8
20151201|2015-08-06 15:30,6,150.125,150.175,149.775,149.775,89
20151201|2015-08-07 08:00,7,149.95,150.2,149.85,149.975,134
20151201|2015-08-07 08:30,7,149.975,150.275,149.975,150.175,174
20151201|2015-08-07 09:00,7,150.15,150.225,150.025,150.05,347
20151201|2015-08-07 09:30,7,150.1,150.225,149.975,150.125,226
20151201|2015-08-07 10:00,7,150.125,150.125,149.675,149.8,322
20151201|2015-08-07 10:30,7,149.825,150.05,149.7,150.05,140
20151201|2015-08-07 11:00,7,150.05,150.15,149.925,150.1,46
20151201|2015-08-07 11:30,7,150.1,150.475,150.1,150.425,448
20151201|2015-08-07 12:00,7,150.375,150.45,149.975,149.975,482
20151201|2015-08-07 12:30,7,150,150.2,149.775,149.975,745
20151201|2015-08-07 13:00,7,149.95,150.1,149.875,150.025,88
20151201|2015-08-07 13:30,7,150,150,149.875,149.925,61
20151201|2015-08-10 09:00,10,150.8,151.025,150.375,150.6,1608
20151201|2015-08-10 09:30,10,150.6,150.6,150.3,150.525,456
20151201|2015-08-10 10:00,10,150.5,150.65,150.375,150.375,286
20151201|2015-08-10 10:30,10,150.4,150.6,150.35,150.525,291
20151201|2015-08-10 11:00,10,150.55,150.725,150.45,150.7,446
20151201|2015-08-10 11:30,10,150.7,150.825,150.675,150.775,465
20151201|2015-08-10 12:00,10,150.775,150.8,150.65,150.675,280
20151201|2015-08-10 12:30,10,150.675,150.85,150.625,150.8,943
20151201|2015-08-10 13:00,10,150.8,150.825,150.65,150.725,159
20151201|2015-08-10 13:30,10,150.75,150.75,150.525,150.625,94
20151201|2015-08-10 14:00,10,150.6,150.725,150.575,150.725,12
20151201|2015-08-10 14:30,10,150.725,150.725,150.675,150.725,11
20151201|2015-08-10 15:00,10,150.75,150.8,150.7,150.75,51
20151201|2015-08-10 15:30,10,150.775,150.8,150.75,150.75,22
20151201|2015-08-11 08:00,11,150.45,150.9,150.35,150.85,446
20151201|2015-08-11 08:30,11,150.8,151,150.65,150.65,258
20151201|2015-08-11 09:00,11,150.675,150.85,150.625,150.775,227
20151201|2015-08-11 09:30,11,150.8,150.9,150.675,150.675,148
20151201|2015-08-11 10:00,11,150.725,150.95,150.65,150.7,387
20151201|2015-08-11 10:30,11,150.725,150.8,150.65,150.8,252
20151201|2015-08-11 11:00,11,150.775,150.85,150.65,150.65,196
20151201|2015-08-11 11:30,11,150.625,150.8,150.625,150.775,237
20151201|2015-08-11 12:00,11,150.775,150.8,150.625,150.625,159
20151201|2015-08-11 12:30,11,150.675,150.75,150.55,150.65,530
20151201|2015-08-11 13:00,11,150.65,150.7,150.525,150.55,68
20151201|2015-08-11 13:30,11,150.55,150.55,150.475,150.5,40
20151201|2015-08-11 14:00,11,150.475,150.475,150.475,150.475,3
20151201|2015-08-11 14:30,11,150.475,150.55,150.475,150.55,19
20151201|2015-08-11 15:00,11,150.575,150.65,150.575,150.65,29
20151201|2015-08-11 15:30,11,150.675,150.725,150.675,150.725,4
20151201|2015-08-12 08:00,12,150.8,150.8,150.15,150.275,393
20151201|2015-08-12 08:30,12,150.25,150.65,150.25,150.475,175
20151201|2015-08-12 09:00,12,150.575,150.8,149.975,150.025,718
20151201|2015-08-12 09:30,12,150,150.2,149.9,150.175,469
20151201|2015-08-12 10:00,12,150.2,150.375,150.05,150.35,205
20151201|2015-08-12 10:30,12,150.35,150.55,150.175,150.525,249
20151201|2015-08-12 11:00,12,150.475,150.875,150.275,150.85,809
20151201|2015-08-12 11:30,12,150.825,150.875,150.225,150.4,334
20151201|2015-08-12 12:00,12,150.425,150.425,149.5,149.55,605
20151201|2015-08-12 12:30,12,149.55,149.6,148.2,148.825,3170
20151201|2015-08-12 13:00,12,148.8,148.975,148.75,148.85,208
20151201|2015-08-12 13:30,12,148.85,149.1,148.825,149.075,75
20151201|2015-08-12 14:00,12,149.125,149.2,149.125,149.15,29
20151201|2015-08-12 14:30,12,149.175,149.175,148.85,149.05,37
20151201|2015-08-12 15:00,12,148.95,149.15,148.95,149.025,40
20151201|2015-08-12 15:30,12,149.15,149.15,149,149,13
20151201|2015-08-13 08:00,13,149.2,149.225,148.45,148.7,469
20151201|2015-08-13 08:30,13,148.7,148.75,148.2,148.65,641
20151201|2015-08-13 09:00,13,148.625,148.725,148.15,148.375,606
20151201|2015-08-13 09:30,13,148.4,148.425,148.175,148.3,537
20151201|2015-08-13 10:00,13,148.425,148.475,148.125,148.35,358
20151201|2015-08-13 10:30,13,148.3,148.775,148.2,148.675,284
20151201|2015-08-13 11:00,13,148.65,148.725,148.35,148.575,305
20151201|2015-08-13 11:30,13,148.6,149.2,148.575,149.2,452
20151201|2015-08-13 12:00,13,149.2,149.5,149.175,149.45,451
20151201|2015-08-13 12:30,13,149.5,149.725,149.35,149.525,671
20151201|2015-08-13 13:00,13,149.55,149.7,149.525,149.65,134
20151201|2015-08-13 13:30,13,149.625,149.7,149.55,149.7,87
20151201|2015-08-13 14:00,13,149.7,149.7,149.625,149.625,10
20151201|2015-08-13 14:30,13,149.625,149.7,149.575,149.675,20
20151201|2015-08-13 15:00,13,149.575,149.6,149.475,149.475,44
20151201|2015-08-13 15:30,13,149.45,149.45,149.35,149.35,20
20151201|2015-08-14 08:00,14,149.625,149.75,149.2,149.225,126
20151201|2015-08-14 08:30,14,149.225,149.4,149.225,149.325,81
20151201|2015-08-14 09:00,14,149.3,149.5,149.2,149.475,212
20151201|2015-08-14 09:30,14,149.525,149.75,149.475,149.65,142
20151201|2015-08-14 10:00,14,149.7,149.8,149.625,149.75,72
20151201|2015-08-14 10:30,14,149.8,149.825,149.575,149.575,137
20151201|2015-08-14 11:00,14,149.575,149.575,147.55,148.4,2349
20151201|2015-08-14 11:30,14,148.45,148.55,147.7,148.375,909
20151201|2015-08-14 12:00,14,148.4,149.025,148.2,148.8,831
20151201|2015-08-14 12:30,14,148.825,149,148.65,149,758
20151201|2015-08-14 13:00,14,149,149.375,148.975,149.325,280
20151201|2015-08-14 13:30,14,149.3,149.325,149.125,149.125,23
20151201|2015-08-17 09:00,17,148.625,149.075,148.4,148.725,1135
20151201|2015-08-17 09:30,17,148.725,148.975,148.725,148.85,361
20151201|2015-08-17 10:00,17,148.875,148.925,147.975,148.125,1107
20151201|2015-08-17 10:30,17,148.15,148.675,148.1,148.35,282
20151201|2015-08-17 11:00,17,148.3,149.025,148.3,148.95,276
20151201|2015-08-17 11:30,17,148.85,149.55,148.85,149.125,366
20151201|2015-08-17 12:00,17,149.125,149.2,148.775,149.125,174
20151201|2015-08-17 12:30,17,149.175,149.4,149.05,149.275,434
20151201|2015-08-17 13:00,17,149.275,149.4,149.275,149.325,58
20151201|2015-08-17 13:30,17,149.275,149.325,149.275,149.325,13
20151201|2015-08-17 14:00,17,149.325,149.325,149.325,149.325,11
20151201|2015-08-17 14:30,17,149.35,149.35,149.2,149.225,10
20151201|2015-08-17 15:00,17,149.225,149.225,149.125,149.125,14
20151201|2015-08-17 15:30,17,149.15,149.2,149.075,149.125,19
20151201|2015-08-18 08:00,18,149.075,149.325,148.85,149,69
20151201|2015-08-18 08:30,18,149.15,149.3,149.1,149.275,77
20151201|2015-08-18 09:00,18,149.2,149.55,149.2,149.525,439
20151201|2015-08-18 09:30,18,149.525,149.8,149.45,149.575,568
20151201|2015-08-18 10:00,18,149.6,149.65,148.9,148.975,397
20151201|2015-08-18 10:30,18,148.975,149.275,148.9,149.1,240
20151201|2015-08-18 11:00,18,149.15,149.475,149.125,149.25,405
20151201|2015-08-18 11:30,18,149.175,149.25,149.075,149.125,104
20151201|2015-08-18 12:00,18,149.175,149.25,149.075,149.25,59
20151201|2015-08-18 12:30,18,149.2,149.3,148.975,149.175,463
20151201|2015-08-18 13:00,18,149.15,149.2,148.925,149.05,149
20151201|2015-08-18 13:30,18,148.975,149,148.9,149,39
20151201|2015-08-18 14:00,18,149.05,149.05,149.025,149.025,5
20151201|2015-08-18 14:30,18,149.05,149.125,149.05,149.125,3
20151201|2015-08-18 15:00,18,149.1,149.1,149.1,149.1,1
20151201|2015-08-18 15:30,18,149.125,149.125,149.125,149.125,1
20151201|2015-08-19 08:00,19,148.925,149.35,148.475,148.5,377
20151201|2015-08-19 08:30,19,148.55,148.65,148.3,148.35,233
20151201|2015-08-19 09:00,19,148.35,148.35,148.175,148.225,390
20151201|2015-08-19 09:30,19,148.175,148.2,147.6,147.625,1417
20151201|2015-08-19 10:00,19,147.625,147.75,147.2,147.25,1939
20151201|2015-08-19 10:30,19,147.275,147.525,146.85,147.475,779
20151201|2015-08-19 11:00,19,147.425,147.425,146.9,147.1,628
20151201|2015-08-19 11:30,19,147.125,147.475,146.9,147.4,329
20151201|2015-08-19 12:00,19,147.4,147.4,147.175,147.3,244
20151201|2015-08-19 12:30,19,147.3,147.425,147.175,147.35,495
20151201|2015-08-19 13:00,19,147.4,147.475,147.3,147.35,102
20151201|2015-08-19 13:30,19,147.375,147.375,147.225,147.275,36
20151201|2015-08-19 14:00,19,147.225,147.25,147.125,147.2,32
20151201|2015-08-19 14:30,19,147.2,147.325,147.125,147.2,55
20151201|2015-08-19 15:00,19,147.2,147.2,147.125,147.15,17
20151201|2015-08-19 15:30,19,147.225,147.225,146.9,146.9,67
20151201|2015-08-20 08:00,20,146.925,147.25,146.725,147.2,558
20151201|2015-08-20 08:30,20,147.2,147.625,147.125,147.575,433
20151201|2015-08-20 09:00,20,147.625,147.675,147.3,147.45,592
20151201|2015-08-20 09:30,20,147.375,147.925,147.375,147.825,523
20151201|2015-08-20 10:00,20,147.85,148.7,147.75,148.4,816
20151201|2015-08-20 10:30,20,148.45,148.825,148.3,148.425,494
20151201|2015-08-20 11:00,20,148.4,148.575,148.075,148.225,214
20151201|2015-08-20 11:30,20,148.225,148.3,148,148.05,252
20151201|2015-08-20 12:00,20,148.05,148.35,148.025,148.3,173
20151201|2015-08-20 12:30,20,148.3,148.525,148.175,148.475,410
20151201|2015-08-20 13:00,20,148.5,148.5,148.35,148.475,152
20151201|2015-08-20 13:30,20,148.45,148.45,148.375,148.4,35
20151201|2015-08-20 14:00,20,148.4,148.4,148.35,148.375,6
20151201|2015-08-20 14:30,20,148.35,148.4,148.275,148.275,26
20151201|2015-08-20 15:00,20,148.15,148.15,147.975,148,46
20151201|2015-08-20 15:30,20,147.975,148,147.9,147.975,39
20151201|2015-08-21 08:00,21,147.75,148.125,147.75,148.075,165
20151201|2015-08-21 08:30,21,148.075,148.35,148.025,148.025,200
20151201|2015-08-21 09:00,21,148.05,148.425,147.75,147.875,663
20151201|2015-08-21 09:30,21,147.875,147.925,146.8,146.9,1532
20151201|2015-08-21 10:00,21,146.9,147.05,146.575,146.9,1332
20151201|2015-08-21 10:30,21,146.9,146.9,145.975,146.175,2041
20151201|2015-08-21 11:00,21,146.15,146.275,145.725,145.825,612
20151201|2015-08-21 11:30,21,145.825,146.2,145.7,145.975,482
20151201|2015-08-21 12:00,21,146,146.175,145.9,145.9,300
20151201|2015-08-21 12:30,21,145.9,146.225,145.8,146.2,745
20151201|2015-08-21 13:00,21,146.2,146.25,146.025,146.125,222
20151201|2015-08-21 13:30,21,146.05,146.05,145.775,145.85,148
20151201|2015-08-24 09:00,24,143.7,144.975,143.525,144.525,3284
20151201|2015-08-24 09:30,24,144.475,144.75,143.925,144.55,968
20151201|2015-08-24 10:00,24,144.525,144.65,144.05,144.1,939
20151201|2015-08-24 10:30,24,144.1,144.4,143.825,144.4,894
20151201|2015-08-24 11:00,24,144.35,144.6,144.075,144.475,649
20151201|2015-08-24 11:30,24,144.475,144.675,144.325,144.525,1050
20151201|2015-08-24 12:00,24,144.5,144.575,144.15,144.2,421
20151201|2015-08-24 12:30,24,144.175,144.45,143.875,144.3,822
20151201|2015-08-24 13:00,24,144.325,144.375,144.1,144.15,245
20151201|2015-08-24 13:30,24,144.15,144.175,143.95,144.1,62
20151201|2015-08-24 14:00,24,144.075,144.075,143.875,143.875,19
20151201|2015-08-24 14:30,24,143.9,144.15,143.875,144.15,45
20151201|2015-08-24 15:00,24,144.075,144.075,143.75,143.75,44
20151201|2015-08-24 15:30,24,143.75,143.975,143.625,143.75,86
20151201|2015-08-25 08:00,25,144.6,145.575,144.575,145.3,831
20151201|2015-08-25 08:30,25,145.35,145.375,144.6,144.825,431
20151201|2015-08-25 09:00,25,144.8,144.825,144.425,144.675,1322
20151201|2015-08-25 09:30,25,144.65,144.7,143.95,144.15,899
20151201|2015-08-25 10:00,25,144.125,144.675,144.1,144.55,790
20151201|2015-08-25 10:30,25,144.55,144.625,144.225,144.45,637
20151201|2015-08-25 11:00,25,144.475,144.55,144.375,144.375,246
20151201|2015-08-25 11:30,25,144.4,144.4,144.1,144.3,596
20151201|2015-08-25 12:00,25,144.25,144.3,144.025,144.075,368
20151201|2015-08-25 12:30,25,144.075,144.3,143.875,143.95,823
20151201|2015-08-25 13:00,25,143.975,144,143.825,143.825,176
20151201|2015-08-25 13:30,25,143.875,143.95,143.85,143.925,35
20151201|2015-08-25 14:00,25,143.925,144,143.825,143.9,151
20151201|2015-08-25 14:30,25,143.925,143.925,143.6,143.6,488
20151201|2015-08-25 15:00,25,143.6,143.7,143.5,143.575,315
20151201|2015-08-25 15:30,25,143.6,143.625,143.5,143.625,245
20151201|2015-08-26 08:00,26,143.8,144.475,143.8,143.95,612
20151201|2015-08-26 08:30,26,143.925,144.3,143.825,143.9,455
20151201|2015-08-26 09:00,26,143.875,144.075,143.175,143.25,1430
20151201|2015-08-26 09:30,26,143.2,143.35,142.85,143,1290
20151201|2015-08-26 10:00,26,142.975,143.075,142.65,142.925,1780
20151201|2015-08-26 10:30,26,142.95,143.075,142.5,142.55,1222
20151201|2015-08-26 11:00,26,142.525,142.6,142.125,142.275,1076
20151201|2015-08-26 11:30,26,142.275,142.65,141.925,142.375,1280
20151201|2015-08-26 12:00,26,142.3,142.55,142.1,142.125,580
20151201|2015-08-26 12:30,26,142.15,143,141.975,142.6,1016
20151201|2015-08-26 13:00,26,142.6,143.125,142.6,143.125,371
20151201|2015-08-26 13:30,26,143.125,143.175,143.075,143.125,138
20151201|2015-08-26 14:00,26,143.075,143.95,143.075,143.95,175
20151201|2015-08-26 14:30,26,143.95,144.325,143.825,143.9,211
20151201|2015-08-26 15:00,26,143.875,143.925,143.8,143.875,54
20151201|2015-08-26 15:30,26,143.9,144,143.825,144,50
20151201|2015-08-27 08:00,27,144,145.2,143.775,144.7,2070
20151201|2015-08-27 08:30,27,144.725,145,144.55,144.6,494
20151201|2015-08-27 09:00,27,144.625,145,144.375,144.825,976
20151201|2015-08-27 09:30,27,144.8,144.9,144.45,144.8,509
20151201|2015-08-27 10:00,27,144.725,144.9,144.7,144.825,532
20151201|2015-08-27 10:30,27,144.825,144.875,144.675,144.725,196
20151201|2015-08-27 11:00,27,144.725,144.775,144.375,144.425,285
20151201|2015-08-27 11:30,27,144.375,144.625,144.275,144.55,238
20151201|2015-08-27 12:00,27,144.55,144.65,144.3,144.575,306
20151201|2015-08-27 12:30,27,144.6,145.025,144.5,144.8,1000
20151201|2015-08-27 13:00,27,144.85,145,144.675,144.925,418
20151201|2015-08-27 13:30,27,144.9,144.975,144.825,144.825,58
20151201|2015-08-27 14:00,27,144.825,144.825,144.6,144.675,100
20151201|2015-08-27 14:30,27,144.775,144.775,144.65,144.65,20
20151201|2015-08-27 15:00,27,144.725,144.875,144.725,144.875,11
20151201|2015-08-27 15:30,27,144.775,144.825,144.775,144.825,13
20151201|2015-08-28 08:00,28,144.9,145.15,144.575,145.1,521
20151201|2015-08-28 08:30,28,145.175,145.4,145.125,145.35,555
20151201|2015-08-28 09:00,28,145.3,145.825,145.125,145.775,1812
20151201|2015-08-28 09:30,28,145.75,145.85,145.4,145.8,820
20151201|2015-08-28 10:00,28,145.775,145.925,145.5,145.8,993
20151201|2015-08-28 10:30,28,145.875,146,145.775,146,698
20151201|2015-08-28 11:00,28,146,146.525,145.95,146.225,759
20151201|2015-08-28 11:30,28,146.2,146.525,146.05,146.275,236
20151201|2015-08-28 12:00,28,146.175,146.25,146,146.125,285
20151201|2015-08-28 12:30,28,146.2,146.4,145.925,146.1,1077
20151201|2015-08-28 13:00,28,146.1,146.225,146.025,146.225,202
20151201|2015-08-28 13:30,28,146.15,146.225,146.025,146.025,80
20151201|2015-08-31 09:00,31,145.8,145.95,145.275,145.8,914
20151201|2015-08-31 09:30,31,145.825,146.725,145.6,146.45,1184
20151201|2015-08-31 10:00,31,146.4,146.45,145.825,145.925,501
20151201|2015-08-31 10:30,31,145.95,146.475,145.925,146.3,516
20151201|2015-08-31 11:00,31,146.35,146.425,145.8,145.85,432
20151201|2015-08-31 11:30,31,145.875,146.075,145.725,145.8,314
20151201|2015-08-31 12:00,31,145.825,146.175,145.775,145.9,254
20151201|2015-08-31 12:30,31,145.9,145.925,145.25,145.525,1386
20151201|2015-08-31 13:00,31,145.525,145.825,145.425,145.45,244
20151201|2015-08-31 13:30,31,145.425,145.475,145.4,145.45,27
20151201|2015-08-31 14:00,31,145.45,145.5,145.2,145.25,45
20151201|2015-08-31 14:30,31,145.25,145.375,145.2,145.375,35
20151201|2015-08-31 15:00,31,145.3,145.35,145.1,145.15,85
20151201|2015-08-31 15:30,31,145.175,145.2,145.075,145.125,54
20151201|2015-09-01 08:00,1,144.975,144.975,144.4,144.925,1409
20151201|2015-09-01 08:30,1,144.9,144.9,144.525,144.825,518
20151201|2015-09-01 09:00,1,144.8,145,143.7,144.1,2233
20151201|2015-09-01 09:30,1,144.05,144.375,143.025,143.25,1502
20151201|2015-09-01 10:00,1,143.25,143.7,143.075,143.4,927
20151201|2015-09-01 10:30,1,143.425,143.625,143.25,143.625,758
20151201|2015-09-01 11:00,1,143.55,144.075,143.4,144,836
20151201|2015-09-01 11:30,1,144.05,144.1,143.8,143.975,413
20151201|2015-09-01 12:00,1,143.9,143.95,143.425,143.675,484
20151201|2015-09-01 12:30,1,143.65,144,143.4,143.6,832
20151201|2015-09-01 13:00,1,143.575,143.575,143.4,143.475,214
20151201|2015-09-01 13:30,1,143.525,143.525,143.3,143.3,134
20151201|2015-09-01 14:00,1,143.3,143.35,143.1,143.15,269
20151201|2015-09-01 14:30,1,143.2,143.45,143.1,143.15,254
20151201|2015-09-01 15:00,1,143.225,143.225,143.15,143.2,38
20151201|2015-09-01 15:30,1,143.2,143.3,143.1,143.3,98
20151201|2015-09-02 08:00,2,143.575,143.925,143.1,143.525,996
20151201|2015-09-02 08:30,2,143.5,143.55,142.725,142.95,859
20151201|2015-09-02 09:00,2,142.95,143.725,142.85,143.075,1651
20151201|2015-09-02 09:30,2,143.075,143.1,142.375,142.6,942
20151201|2015-09-02 10:00,2,142.6,142.9,142.375,142.55,752
20151201|2015-09-02 10:30,2,142.525,142.675,142.2,142.625,600
20151201|2015-09-02 11:00,2,142.65,143.375,142.35,143.3,889
20151201|2015-09-02 11:30,2,143.25,144.15,143.25,143.725,1694
20151201|2015-09-02 12:00,2,143.75,143.975,143.525,143.775,650
20151201|2015-09-02 12:30,2,143.775,143.775,143.25,143.375,1021
20151201|2015-09-02 13:00,2,143.4,143.65,143.4,143.65,115
20151201|2015-09-02 13:30,2,143.675,143.75,143.525,143.725,81
20151201|2015-09-02 14:00,2,143.725,143.725,143.45,143.45,47
20151201|2015-09-02 14:30,2,143.4,143.625,143.4,143.5,66
20151201|2015-09-02 15:00,2,143.5,143.575,143.425,143.425,85
20151201|2015-09-02 15:30,2,143.425,143.575,143.375,143.575,13
20151201|2015-09-03 08:00,3,143.475,144.225,143.425,144.125,612
20151201|2015-09-03 08:30,3,144.1,144.525,144.05,144.4,725
20151201|2015-09-03 09:00,3,144.4,144.575,143.975,144.325,1177
20151201|2015-09-03 09:30,3,144.25,144.45,144.05,144.35,469
20151201|2015-09-03 10:00,3,144.275,144.475,144.2,144.35,658
20151201|2015-09-03 10:30,3,144.375,144.7,144.225,144.575,1060
20151201|2015-09-03 11:00,3,144.55,144.675,144.375,144.475,656
20151201|2015-09-03 11:30,3,144.475,144.5,144.075,144.225,701
20151201|2015-09-03 12:00,3,144.2,144.3,144.025,144.125,587
20151201|2015-09-03 12:30,3,144.125,144.15,143.825,143.875,920
20151201|2015-09-03 13:00,3,143.9,143.975,143.8,143.95,140
20151201|2015-09-03 13:30,3,143.95,143.95,143.875,143.9,18
20151201|2015-09-03 14:00,3,143.875,143.9,143.8,143.8,43
20151201|2015-09-03 14:30,3,143.825,143.875,143.775,143.775,23
20151201|2015-09-03 15:00,3,143.85,143.85,143.8,143.825,27
20151201|2015-09-03 15:30,3,143.775,143.775,143.55,143.55,68
20151201|2015-09-04 08:00,4,143.5,143.5,142.925,143.225,680
20151201|2015-09-04 08:30,4,143.225,143.375,142.95,142.95,323
20151201|2015-09-04 09:00,4,143,143.5,142.925,143.35,639
20151201|2015-09-04 09:30,4,143.325,143.375,142.925,143.05,574
20151201|2015-09-04 10:00,4,143.025,143.225,142.9,143.2,680
20151201|2015-09-04 10:30,4,143.2,143.475,143.025,143.075,302
20151201|2015-09-04 11:00,4,143.025,143.1,142.6,142.65,1328
20151201|2015-09-04 11:30,4,142.65,142.875,142.6,142.725,825
20151201|2015-09-04 12:00,4,142.7,143.2,142.6,143.025,539
20151201|2015-09-04 12:30,4,142.975,143.225,142.675,142.675,608
20151201|2015-09-04 13:00,4,142.725,142.875,142.675,142.825,353
20151201|2015-09-04 13:30,4,142.85,142.95,142.85,142.875,163
20151201|2015-09-08 09:00,8,143.325,144,143.075,143.075,1949
20151201|2015-09-08 09:30,8,143.075,143.575,143.025,143.3,822
20151201|2015-09-08 10:00,8,143.3,143.475,143.275,143.425,280
20151201|2015-09-08 10:30,8,143.4,143.525,143.3,143.5,342
20151201|2015-09-08 11:00,8,143.525,143.95,143.5,143.9,841
20151201|2015-09-08 11:30,8,143.9,145.45,143.9,145.35,1714
20151201|2015-09-08 12:00,8,145.375,145.775,145.225,145.775,1699
20151201|2015-09-08 12:30,8,145.775,145.775,145.725,145.775,572
20151201|2015-09-08 13:00,8,145.775,145.775,145.75,145.775,191
20151201|2015-09-08 13:30,8,145.775,145.775,145.75,145.775,33
20151201|2015-09-08 14:00,8,145.775,145.775,145.775,145.775,1
20151201|2015-09-08 15:00,8,145.775,145.775,145.775,145.775,3
20151201|2015-09-08 15:30,8,145.775,145.775,145.775,145.775,4
20151201|2015-09-09 08:00,9,146.025,146.7,146,146.275,2063
20151201|2015-09-09 08:30,9,146.2,146.375,145.975,146,841
20151201|2015-09-09 09:00,9,145.975,146.175,145.525,145.9,1327
20151201|2015-09-09 09:30,9,145.9,146,145.65,145.675,548
20151201|2015-09-09 10:00,9,145.65,145.95,145.45,145.925,911
20151201|2015-09-09 10:30,9,145.875,145.875,145.475,145.7,693
20151201|2015-09-09 11:00,9,145.675,145.8,145.425,145.725,632
20151201|2015-09-09 11:30,9,145.75,145.75,145.425,145.45,915
20151201|2015-09-09 12:00,9,145.425,145.475,145.2,145.2,487
20151201|2015-09-09 12:30,9,145.2,145.275,144.85,145.2,1821
20151201|2015-09-09 13:00,9,145.225,145.25,144.8,144.95,221
20151201|2015-09-09 13:30,9,144.95,145,144.8,144.825,105
20151201|2015-09-09 14:00,9,144.8,144.825,144.775,144.8,19
20151201|2015-09-09 14:30,9,144.825,144.825,144.6,144.7,88
20151201|2015-09-09 15:00,9,144.75,144.85,144.75,144.85,23
20151201|2015-09-09 15:30,9,144.85,144.875,144.725,144.8,30
20151201|2015-09-10 08:00,10,144.725,145.05,144.7,144.7,957
20151201|2015-09-10 08:30,10,144.675,145.475,144.625,145.05,594
20151201|2015-09-10 09:00,10,145.125,145.65,145.1,145.35,810
20151201|2015-09-10 09:30,10,145.3,145.4,144.975,145.05,537
20151201|2015-09-10 10:00,10,145.1,145.125,144.85,144.975,377
20151201|2015-09-10 10:30,10,144.95,145,144.3,144.7,1082
20151201|2015-09-10 11:00,10,144.65,144.95,144.575,144.6,377
20151201|2015-09-10 11:30,10,144.65,145.375,144.45,144.975,865
20151201|2015-09-10 12:00,10,145,145.05,144.65,144.675,252
20151201|2015-09-10 12:30,10,144.7,144.825,144.5,144.775,960
20151201|2015-09-10 13:00,10,144.8,144.875,144.55,144.55,269
20151201|2015-09-10 13:30,10,144.575,144.6,144.35,144.35,139
20151201|2015-09-10 14:00,10,144.35,144.45,144.325,144.35,38
20151201|2015-09-10 14:30,10,144.35,144.4,144.3,144.325,47
20151201|2015-09-10 15:00,10,144.325,144.5,144.325,144.5,63
20151201|2015-09-10 15:30,10,144.425,144.425,144.35,144.35,14
20151201|2015-09-11 08:00,11,144.175,144.3,143.9,144.075,793
20151201|2015-09-11 08:30,11,144.05,144.35,144,144.05,415
20151201|2015-09-11 09:00,11,144.075,144.075,143.575,143.65,1194
20151201|2015-09-11 09:30,11,143.625,143.675,143.2,143.275,1144
20151201|2015-09-11 10:00,11,143.25,143.275,142.15,142.2,2795
20151201|2015-09-11 10:30,11,142.15,142.6,142,142.35,1423
20151201|2015-09-11 11:00,11,142.35,142.525,141.875,141.875,1240
20151201|2015-09-11 11:30,11,141.85,142.575,141.85,142.325,1214
20151201|2015-09-11 12:00,11,142.325,142.375,142.2,142.375,521
20151201|2015-09-11 12:30,11,142.35,142.5,142.075,142.425,2014
20151201|2015-09-11 13:00,11,142.4,142.6,142.375,142.6,269
20151201|2015-09-11 13:30,11,142.575,142.575,142.375,142.4,77
20151201|2015-09-14 09:00,14,142.55,142.725,141.875,142.05,1772
20151201|2015-09-14 09:30,14,142.025,142.2,141.9,142.125,752
20151201|2015-09-14 10:00,14,142.175,143,142.025,142.75,1062
20151201|2015-09-14 10:30,14,142.8,142.85,142.475,142.625,421
20151201|2015-09-14 11:00,14,142.625,142.7,142.425,142.525,422
20151201|2015-09-14 11:30,14,142.525,142.825,142.5,142.825,214
20151201|2015-09-14 12:00,14,142.825,143.2,142.675,142.975,590
20151201|2015-09-14 12:30,14,143,143.45,143,143.15,1304
20151201|2015-09-14 13:00,14,143.15,143.225,143.075,143.15,142
20151201|2015-09-14 13:30,14,143.125,143.225,143.1,143.225,64
20151201|2015-09-14 14:00,14,143.225,143.25,143.2,143.25,25
20151201|2015-09-14 14:30,14,143.125,143.25,143.125,143.125,7
20151201|2015-09-14 15:00,14,143.1,143.175,142.925,142.925,43
20151201|2015-09-14 15:30,14,142.925,142.925,142.7,142.9,67
20151201|2015-09-15 08:00,15,143,143.8,143,143.7,935
20151201|2015-09-15 08:30,15,143.675,143.825,143.425,143.45,374
20151201|2015-09-15 09:00,15,143.475,143.475,142.85,143.125,1365
20151201|2015-09-15 09:30,15,143.125,143.325,142.675,142.75,803
20151201|2015-09-15 10:00,15,142.725,143.15,142.625,142.825,1228
20151201|2015-09-15 10:30,15,142.8,143.15,142.3,142.5,903
20151201|2015-09-15 11:00,15,142.45,142.525,142.05,142.275,1097
20151201|2015-09-15 11:30,15,142.3,142.4,141.975,142.15,875
20151201|2015-09-15 12:00,15,142.15,142.375,142.075,142.1,651
20151201|2015-09-15 12:30,15,142.15,142.475,142.075,142.15,1315
20151201|2015-09-15 13:00,15,142.15,142.225,142.05,142.075,264
20151201|2015-09-15 13:30,15,142.075,142.075,141.975,142.025,114
20151201|2015-09-15 14:00,15,142.05,142.075,141.8,141.875,252
20151201|2015-09-15 14:30,15,141.975,142.1,141.85,141.85,92
20151201|2015-09-15 15:00,15,141.825,141.975,141.825,141.925,34
20151201|2015-09-15 15:30,15,141.925,141.925,141.8,141.925,85
20151201|2015-09-16 08:00,16,142,142.1,141.275,141.275,3259
20151201|2015-09-16 08:30,16,141.275,141.575,141.025,141.475,2115
20151201|2015-09-16 09:00,16,141.45,141.6,140.075,140.325,3769
20151201|2015-09-16 09:30,16,140.275,140.925,140.175,140.45,1325
20151201|2015-09-16 10:00,16,140.45,140.575,139.7,140.05,2125
20151201|2015-09-16 10:30,16,140.025,140.3,139.75,139.825,1602
20151201|2015-09-16 11:00,16,139.8,139.925,139.55,139.775,1693
20151201|2015-09-16 11:30,16,139.75,139.75,139.3,139.625,1712
20151201|2015-09-16 12:00,16,139.65,139.875,139.5,139.6,869
20151201|2015-09-16 12:30,16,139.6,139.625,139.325,139.5,1343
20151201|2015-09-16 13:00,16,139.45,139.525,139.35,139.35,503
20151201|2015-09-16 13:30,16,139.4,139.575,139.35,139.575,193
20151201|2015-09-16 14:00,16,139.55,139.55,139.5,139.5,135
20151201|2015-09-16 14:30,16,139.5,139.525,139.175,139.175,263
20151201|2015-09-16 15:00,16,139.175,139.175,139.175,139.175,14
20151201|2015-09-16 15:30,16,139.175,139.2,139.175,139.2,22
20151201|2015-09-17 08:00,17,139.4,139.55,138.875,139.45,3186
20151201|2015-09-17 08:30,17,139.425,140.075,139.4,139.875,1522
20151201|2015-09-17 09:00,17,139.875,139.95,139.375,139.475,2108
20151201|2015-09-17 09:30,17,139.475,139.6,139.075,139.2,1646
20151201|2015-09-17 10:00,17,139.2,140,138.975,139.9,2241
20151201|2015-09-17 10:30,17,139.9,139.925,139.45,139.5,975
20151201|2015-09-17 11:00,17,139.5,139.6,139.2,139.3,997
20151201|2015-09-17 11:30,17,139.35,139.525,139.075,139.2,682
20151201|2015-09-17 12:00,17,139.2,139.35,138.975,138.975,1097
20151201|2015-09-17 12:30,17,139,139.4,138.9,139.25,1901
20151201|2015-09-17 13:00,17,139.225,139.575,139.225,139.45,245
20151201|2015-09-17 13:30,17,139.425,139.5,139.3,139.5,76
20151201|2015-09-17 14:00,17,139.525,139.6,139.4,139.5,119
20151201|2015-09-17 14:30,17,139.475,139.6,139.375,139.55,66
20151201|2015-09-17 15:00,17,139.55,139.675,139.5,139.575,92
20151201|2015-09-17 15:30,17,139.55,139.7,139.55,139.575,38
20151201|2015-09-18 08:00,18,139.225,139.825,139.225,139.675,1353
20151201|2015-09-18 08:30,18,139.65,139.675,138.95,139.05,810
20151201|2015-09-18 09:00,18,139.05,139.575,138.85,139.025,2059
20151201|2015-09-18 09:30,18,139.025,139.075,138.7,139.05,1582
20151201|2015-09-18 10:00,18,139,139.3,138.975,139.25,961
20151201|2015-09-18 10:30,18,139.225,139.325,138.825,138.85,1078
20151201|2015-09-18 11:00,18,138.825,138.825,138.2,138.375,1980
20151201|2015-09-18 11:30,18,138.4,138.475,138.1,138.15,1157
20151201|2015-09-18 12:00,18,138.125,138.375,138.025,138.2,688
20151201|2015-09-18 12:30,18,138.2,138.55,138.175,138.475,1170
20151201|2015-09-18 13:00,18,138.475,138.5,138.325,138.35,335
20151201|2015-09-18 13:30,18,138.375,138.5,138.275,138.375,227
20151201|2015-09-21 09:00,21,139.375,140.325,139.3,139.525,4828
20151201|2015-09-21 09:30,21,139.55,139.725,139.375,139.55,1485
20151201|2015-09-21 10:00,21,139.55,139.8,139.475,139.725,939
20151201|2015-09-21 10:30,21,139.725,140.075,139.675,140.05,1170
20151201|2015-09-21 11:00,21,140.05,140.4,139.925,140.2,1419
20151201|2015-09-21 11:30,21,140.2,140.3,140.05,140.075,706
20151201|2015-09-21 12:00,21,140.075,140.275,140.075,140.1,504
20151201|2015-09-21 12:30,21,140.075,140.125,139.675,139.7,1433
20151201|2015-09-21 13:00,21,139.7,139.75,139.425,139.45,412
20151201|2015-09-21 13:30,21,139.45,139.55,139.4,139.425,119
20151201|2015-09-21 14:00,21,139.425,139.475,139.4,139.45,40
20151201|2015-09-21 14:30,21,139.425,139.475,139.375,139.4,85
20151201|2015-09-21 15:00,21,139.4,139.55,139.4,139.55,46
20151201|2015-09-21 15:30,21,139.525,139.6,139.5,139.5,28
20151201|2015-09-22 08:00,22,139.15,139.95,139.1,139.9,1526
20151201|2015-09-22 08:30,22,139.95,140.3,139.825,140.225,1544
20151201|2015-09-22 09:00,22,140.225,140.325,139.65,139.675,2285
20151201|2015-09-22 09:30,22,139.675,139.775,139.4,139.7,1511
20151201|2015-09-22 10:00,22,139.7,139.85,138.625,139.15,2556
20151201|2015-09-22 10:30,22,139.125,139.525,138.975,139.175,1208
20151201|2015-09-22 11:00,22,139.175,139.45,139.075,139.35,849
20151201|2015-09-22 11:30,22,139.375,139.375,139,139.125,563
20151201|2015-09-22 12:00,22,139.1,139.225,138.825,138.85,590
20151201|2015-09-22 12:30,22,138.85,138.925,138.525,138.775,2012
20151201|2015-09-22 13:00,22,138.8,138.875,138.675,138.75,350
20151201|2015-09-22 13:30,22,138.8,138.825,138.675,138.725,163
20151201|2015-09-22 14:00,22,138.7,138.725,138.3,138.3,305
20151201|2015-09-22 14:30,22,138.25,138.475,138.1,138.375,332
20151201|2015-09-22 15:00,22,138.425,138.425,138.15,138.15,160
20151201|2015-09-22 15:30,22,138.15,138.275,137.975,138,280
20151201|2015-09-23 08:00,23,137.85,138.175,136.1,136.175,5557
20151201|2015-09-23 08:30,23,136.175,136.75,136.025,136.7,2093
20151201|2015-09-23 09:00,23,136.7,136.725,136.15,136.15,2422
20151201|2015-09-23 09:30,23,136.125,136.175,135.8,135.875,1763
20151201|2015-09-23 10:00,23,135.85,136.2,135.75,135.975,1560
20151201|2015-09-23 10:30,23,135.975,136,135.75,135.775,1578
20151201|2015-09-23 11:00,23,135.775,135.775,135.75,135.75,136
20151201|2015-09-23 11:30,23,135.75,135.75,135.75,135.75,236
20151201|2015-09-23 12:00,23,135.75,135.75,135.75,135.75,51
20151201|2015-09-23 12:30,23,135.75,135.75,135.75,135.75,308
20151201|2015-09-23 13:00,23,135.75,135.75,135.75,135.75,15
20151201|2015-09-23 13:30,23,135.75,135.75,135.75,135.75,1
20151201|2015-09-23 14:30,23,135.75,135.75,135.75,135.75,8
20151201|2015-09-24 08:00,24,134.225,134.4,132.025,133.475,8214
20151201|2015-09-24 08:30,24,133.45,133.525,132.6,132.625,1575
20151201|2015-09-24 09:00,24,132.625,132.975,131.7,132.15,4714
20151201|2015-09-24 09:30,24,132.175,134.75,132.075,134.375,6034
20151201|2015-09-24 10:00,24,134.375,134.675,133.525,133.675,2686
20151201|2015-09-24 10:30,24,133.65,133.85,133.375,133.45,1443
20151201|2015-09-24 11:00,24,133.425,133.475,132.85,133.175,1805
20151201|2015-09-24 11:30,24,133.2,133.25,132.55,132.7,1667
20151201|2015-09-24 12:00,24,132.675,133.375,132.575,133.075,1153
20151201|2015-09-24 12:30,24,133.05,134.4,132.775,134.25,3578
20151201|2015-09-24 13:00,24,134.25,135.75,133.9,135.7,1915
20151201|2015-09-24 13:30,24,135.7,137.45,135.65,136.65,2083
20151201|2015-09-24 14:00,24,136.6,136.825,135.025,135.025,402
20151201|2015-09-24 14:30,24,135.025,135.625,134.375,135.375,332
20151201|2015-09-24 15:00,24,135.325,135.625,134.975,135.1,236
20151201|2015-09-24 15:30,24,135.15,135.5,135.075,135.325,265
20151201|2015-09-25 08:00,25,135.2,136.6,134.625,136.125,4192
20151201|2015-09-25 08:30,25,136.15,136.75,136,136.225,1977
20151201|2015-09-25 09:00,25,136.225,136.9,135.75,136.6,3366
20151201|2015-09-25 09:30,25,136.6,137,136.55,137,1000
20151201|2015-09-25 10:00,25,137,137,137,137,34
20151201|2015-09-25 10:30,25,137,137,137,137,152
20151201|2015-09-25 11:00,25,137,137,137,137,22
20151201|2015-09-25 11:30,25,137,137,137,137,56
20151201|2015-09-25 12:00,25,137,137,137,137,279
20151201|2015-09-25 12:30,25,137,137,137,137,116
20151201|2015-09-25 13:00,25,137,137,137,137,4
20151201|2015-09-25 13:30,25,137,137,137,137,7
20151201|2015-09-28 09:00,28,137.5,137.9,136.575,136.8,6781
20151201|2015-09-28 09:30,28,136.8,137.6,136.525,137.325,2945
20151201|2015-09-28 10:00,28,137.35,137.35,136.775,136.8,1238
20151201|2015-09-28 10:30,28,136.775,136.925,136.6,136.7,944
20151201|2015-09-28 11:00,28,136.65,136.8,136.275,136.5,2048
20151201|2015-09-28 11:30,28,136.525,136.85,136.35,136.675,988
20151201|2015-09-28 12:00,28,136.65,137.075,136.5,136.975,671
20151201|2015-09-28 12:30,28,136.95,137.275,136.775,137.225,1892
20151201|2015-09-28 13:00,28,137.25,137.3,136.7,136.925,729
20151201|2015-09-28 13:30,28,136.925,137.15,136.85,137,175
20151201|2015-09-28 14:00,28,137.025,137.125,136.975,137.05,69
20151201|2015-09-28 14:30,28,137.075,137.25,137,137.075,162
20151201|2015-09-28 15:00,28,137.1,137.125,136.9,136.9,66
20151201|2015-09-28 15:30,28,136.975,136.975,136.75,136.75,41
20151201|2015-09-29 08:00,29,136.25,136.45,135.45,135.625,2593
20151201|2015-09-29 08:30,29,135.625,135.8,135.475,135.725,918
20151201|2015-09-29 09:00,29,135.75,135.75,134.725,134.8,4099
20151201|2015-09-29 09:30,29,134.85,134.85,134.2,134.4,2915
20151201|2015-09-29 10:00,29,134.4,134.525,134.15,134.2,2737
20151201|2015-09-29 10:30,29,134.175,134.225,134.15,134.15,155
20151201|2015-09-29 11:00,29,134.15,134.15,134.15,134.15,147
20151201|2015-09-29 11:30,29,134.15,134.15,134.15,134.15,182
20151201|2015-09-29 12:00,29,134.15,134.15,134.15,134.15,107
20151201|2015-09-29 12:30,29,134.15,134.15,134.15,134.15,121
20151201|2015-09-29 13:00,29,134.15,134.15,134.15,134.15,37
20151201|2015-09-29 13:30,29,134.15,134.15,134.15,134.15,2
20151201|2015-09-30 08:00,30,133.375,133.5,131.15,132.575,6898
20151201|2015-09-30 08:30,30,132.425,134.7,132.3,133.975,4222
20151201|2015-09-30 09:00,30,133.925,134.35,133.775,134,2569
20151201|2015-09-30 09:30,30,134.025,134.05,132.8,133.025,2546
20151201|2015-09-30 10:00,30,133.025,133.75,132.575,133.625,1855
20151201|2015-09-30 10:30,30,133.625,134.3,133.3,133.45,1707
20151201|2015-09-30 11:00,30,133.45,133.475,132.55,132.6,1841
20151201|2015-09-30 11:30,30,132.575,133.825,132.15,132.95,2692
20151201|2015-09-30 12:00,30,132.95,133.35,132.55,132.55,1419
20151201|2015-09-30 12:30,30,132.55,132.675,130.025,131.075,7644
20151201|2015-09-30 13:00,30,131.05,131.275,129.8,131.025,3190
20151201|2015-09-30 13:30,30,131,131.075,130.5,130.725,348
20151201|2015-09-30 14:00,30,130.65,130.775,130.45,130.525,133
20151201|2015-09-30 14:30,30,130.65,130.675,130.375,130.45,266
20151201|2015-09-30 15:00,30,130.5,130.55,130.2,130.25,182
20151201|2015-09-30 15:30,30,130.25,130.425,130.225,130.25,85
20151201|2015-10-01 08:00,1,131,131.75,130.1,131.425,4754
20151201|2015-10-01 08:30,1,131.4,132.2,131.35,131.95,2782
20151201|2015-10-01 09:00,1,131.925,132.175,131.125,131.275,4308
20151201|2015-10-01 09:30,1,131.25,131.475,130.75,131.05,2784
20151201|2015-10-01 10:00,1,131.05,131.4,130.9,130.975,1937
20151201|2015-10-01 10:30,1,130.975,131.05,130.5,130.55,2358
20151201|2015-10-01 11:00,1,130.525,130.65,128.8,128.875,5637
20151201|2015-10-01 11:30,1,128.9,130.825,128.675,130.775,4781
20151201|2015-10-01 12:00,1,130.8,130.8,130.175,130.725,1757
20151201|2015-10-01 12:30,1,130.775,131.15,129.725,129.775,3497
20151201|2015-10-01 13:00,1,129.75,129.975,128.875,129.15,2513
20151201|2015-10-01 13:30,1,129.15,129.175,128.625,128.9,721
20151201|2015-10-01 14:00,1,128.85,129.125,128.775,128.8,200
20151201|2015-10-01 14:30,1,128.825,129.25,128.3,128.65,574
20151201|2015-10-01 15:00,1,128.6,129.175,128.15,128.35,413
20151201|2015-10-01 15:30,1,128.325,128.6,128.1,128.4,245
20151201|2015-10-02 08:00,2,128.5,130.5,128.325,129.725,4242
20151201|2015-10-02 08:30,2,129.675,130,129.675,129.925,1583
20151201|2015-10-02 09:00,2,129.925,130.675,129.45,130.625,3736
20151201|2015-10-02 09:30,2,130.625,131.075,130.3,131,2124
20151201|2015-10-02 10:00,2,130.975,131.375,130.525,130.725,2356
20151201|2015-10-02 10:30,2,130.75,130.75,129.975,130.425,1874
20151201|2015-10-02 11:00,2,130.375,130.95,130.325,130.625,1161
20151201|2015-10-02 11:30,2,130.625,131.175,130.6,131.1,1147
20151201|2015-10-02 12:00,2,131.1,131.75,130.925,131.625,1841
20151201|2015-10-02 12:30,2,131.625,131.7,131,131.4,3143
20151201|2015-10-02 13:00,2,131.4,131.6,131.15,131.2,651
20151201|2015-10-02 13:30,2,131.25,131.75,131.125,131.5,557
20151201|2015-10-05 09:00,5,131.1,131.225,130.05,130.625,5739
20151201|2015-10-05 09:30,5,130.65,130.875,130.525,130.75,1236
20151201|2015-10-05 10:00,5,130.775,132.1,130.75,131.7,3315
20151201|2015-10-05 10:30,5,131.7,131.725,130.975,131.275,914
20151201|2015-10-05 11:00,5,131.3,131.3,130.6,130.75,977
20151201|2015-10-05 11:30,5,130.75,131.175,130.5,130.525,784
20151201|2015-10-05 12:00,5,130.525,130.85,130.5,130.675,622
20151201|2015-10-05 12:30,5,130.675,130.825,129.9,130.2,2410
20151201|2015-10-05 13:00,5,130.175,130.325,129.675,129.875,798
20151201|2015-10-05 13:30,5,129.875,129.925,129.6,129.85,218
20151201|2015-10-05 14:00,5,129.8,129.925,129.575,129.6,152
20151201|2015-10-05 14:30,5,129.55,129.8,129.55,129.65,178
20151201|2015-10-05 15:00,5,129.7,129.7,129.3,129.55,327
20151201|2015-10-05 15:30,5,129.55,129.55,129.1,129.275,216
20151201|2015-10-06 08:00,6,129.875,130.5,129.525,129.55,2884
20151201|2015-10-06 08:30,6,129.55,129.8,129.25,129.725,1415
20151201|2015-10-06 09:00,6,129.7,130,128.75,129.725,3024
20151201|2015-10-06 09:30,6,129.75,130.75,129.75,130.35,2397
20151201|2015-10-06 10:00,6,130.325,130.6,130.1,130.45,1752
20151201|2015-10-06 10:30,6,130.45,131.4,130.45,131.35,2991
20151201|2015-10-06 11:00,6,131.35,133.225,131.275,133.225,4962
20151201|2015-10-06 11:30,6,133.225,133.225,133.225,133.225,115
20151201|2015-10-06 12:00,6,133.225,133.225,133.225,133.225,106
20151201|2015-10-06 12:30,6,133.225,133.225,133.225,133.225,347
20151201|2015-10-06 13:00,6,133.225,133.225,133.225,133.225,50
20151201|2015-10-06 13:30,6,133.225,133.225,133.225,133.225,21
20151201|2015-10-06 14:00,6,133.225,133.225,133.225,133.225,57
20151201|2015-10-06 14:30,6,133.225,133.225,133.225,133.225,27
20151201|2015-10-06 15:00,6,133.225,133.225,133.225,133.225,111
20151201|2015-10-06 15:30,6,133.225,133.225,133.225,133.225,5
20151201|2015-10-07 08:00,7,133.9,135.3,133.8,134.8,5870
20151201|2015-10-07 08:30,7,134.775,135.1,134.45,135.1,1719
20151201|2015-10-07 09:00,7,135.1,137.375,135.1,136.375,9013
20151201|2015-10-07 09:30,7,136.375,136.75,135.325,136.025,4707
20151201|2015-10-07 10:00,7,136.025,136.425,135.65,136.125,1742
20151201|2015-10-07 10:30,7,136.175,136.725,136.1,136.325,1725
20151201|2015-10-07 11:00,7,136.35,136.925,136.25,136.6,1901
20151201|2015-10-07 11:30,7,136.575,137,136.475,136.975,1245
20151201|2015-10-07 12:00,7,136.95,137.175,136.625,136.675,2177
20151201|2015-10-07 12:30,7,136.7,136.75,136.075,136.075,2921
20151201|2015-10-07 13:00,7,136.075,136.25,136,136.075,489
20151201|2015-10-07 13:30,7,136.125,136.175,135.95,135.975,104
20151201|2015-10-07 14:00,7,135.975,135.975,135.425,135.75,318
20151201|2015-10-07 14:30,7,135.85,136.05,135.55,135.9,137
20151201|2015-10-07 15:00,7,135.925,135.925,135.625,135.675,75
20151201|2015-10-07 15:30,7,135.675,135.8,135.575,135.725,201
20151201|2015-10-08 08:00,8,135.6,136.15,135.175,135.3,3096
20151201|2015-10-08 08:30,8,135.4,135.85,135.075,135.275,1353
20151201|2015-10-08 09:00,8,135.225,135.8,134.8,135.8,2647
20151201|2015-10-08 09:30,8,135.8,135.9,135.075,135.6,1435
20151201|2015-10-08 10:00,8,135.625,135.85,135.25,135.3,1163
20151201|2015-10-08 10:30,8,135.275,135.75,135.2,135.625,1047
20151201|2015-10-08 11:00,8,135.6,137,135.575,136.875,3561
20151201|2015-10-08 11:30,8,136.85,137.25,136.8,137.1,1760
20151201|2015-10-08 12:00,8,137.1,137.5,136.675,137.35,3061
20151201|2015-10-08 12:30,8,137.275,137.875,137.075,137.775,5160
20151201|2015-10-08 13:00,8,137.8,137.875,137.675,137.75,1075
20151201|2015-10-08 13:30,8,137.775,137.825,137.55,137.75,285
20151201|2015-10-08 14:00,8,137.775,137.875,137.7,137.8,168
20151201|2015-10-08 14:30,8,137.825,137.85,137.55,137.6,204
20151201|2015-10-08 15:00,8,137.575,137.575,137.2,137.225,290
20151201|2015-10-08 15:30,8,137.25,137.3,137.175,137.25,135
20151201|2015-10-09 08:00,9,137.25,137.575,136.85,137.3,2200
20151201|2015-10-09 08:30,9,137.25,137.45,136.875,136.975,1162
20151201|2015-10-09 09:00,9,136.95,137,136.25,136.55,2722
20151201|2015-10-09 09:30,9,136.55,137.05,135.65,137.05,3636
20151201|2015-10-09 10:00,9,137,137.05,136.425,136.475,1277
20151201|2015-10-09 10:30,9,136.475,136.925,136.475,136.525,897
20151201|2015-10-09 11:00,9,136.475,136.9,136.2,136.7,1080
20151201|2015-10-09 11:30,9,136.7,136.725,136.15,136.2,1395
20151201|2015-10-09 12:00,9,136.225,136.45,136.1,136.45,839
20151201|2015-10-09 12:30,9,136.425,137.65,136.375,137.35,3310
20151201|2015-10-09 13:00,9,137.3,137.425,137.15,137.35,871
20151201|2015-10-09 13:30,9,137.4,138,137.375,137.95,788
20151201|2015-10-12 09:00,12,137.925,138.7,137.875,138.45,5483
20151201|2015-10-12 09:30,12,138.45,138.875,138.2,138.225,1989
20151201|2015-10-12 10:00,12,138.25,138.5,138.05,138.15,1450
20151201|2015-10-12 10:30,12,138.15,138.2,137.575,137.7,1708
20151201|2015-10-12 11:00,12,137.725,138.225,137.475,137.6,1811
20151201|2015-10-12 11:30,12,137.625,137.675,137.1,137.475,1636
20151201|2015-10-12 12:00,12,137.475,137.9,137.275,137.275,1258
20151201|2015-10-12 12:30,12,137.3,137.675,137.25,137.525,1556
20151201|2015-10-12 13:00,12,137.525,137.575,137.425,137.5,212
20151201|2015-10-12 13:30,12,137.5,137.575,137.4,137.5,53
20151201|2015-10-12 14:00,12,137.4,137.475,137.375,137.475,32
20151201|2015-10-12 14:30,12,137.4,137.4,137.225,137.375,222
20151201|2015-10-12 15:00,12,137.4,137.625,137.4,137.625,79
20151201|2015-10-12 15:30,12,137.55,137.675,137.475,137.65,98
20151201|2015-10-13 08:00,13,137.6,138.125,137.375,137.5,2648
20151201|2015-10-13 08:30,13,137.525,137.65,137.225,137.3,1087
20151201|2015-10-13 09:00,13,137.325,137.775,136.6,137.075,3237
20151201|2015-10-13 09:30,13,137.05,137.825,136.85,137.8,1462
20151201|2015-10-13 10:00,13,137.775,138.2,137.125,137.125,1549
20151201|2015-10-13 10:30,13,137.1,137.25,136.75,136.95,1239
20151201|2015-10-13 11:00,13,136.925,137.7,136.775,137.275,1618
20151201|2015-10-13 11:30,13,137.25,137.45,137.2,137.25,756
20151201|2015-10-13 12:00,13,137.225,137.375,137.025,137.275,671
20151201|2015-10-13 12:30,13,137.3,137.425,137,137.075,1402
20151201|2015-10-13 13:00,13,137.075,137.375,137.075,137.125,356
20151201|2015-10-13 13:30,13,137.1,137.375,137.1,137.325,109
20151201|2015-10-13 14:00,13,137.325,137.35,137.275,137.35,11
20151201|2015-10-13 14:30,13,137.325,137.5,137.275,137.425,72
20151201|2015-10-13 15:00,13,137.4,137.425,137.3,137.4,42
20151201|2015-10-13 15:30,13,137.425,137.5,137.375,137.45,57
20151201|2015-10-14 08:00,14,137.375,137.9,137.375,137.75,1581
20151201|2015-10-14 08:30,14,137.75,138,137.65,137.9,1213
20151201|2015-10-14 09:00,14,137.9,138.975,137.8,138.875,3777
20151201|2015-10-14 09:30,14,138.85,138.9,138.25,138.775,2509
20151201|2015-10-14 10:00,14,138.8,138.975,138.075,138.225,1975
20151201|2015-10-14 10:30,14,138.225,138.275,136.9,137.925,2786
20151201|2015-10-14 11:00,14,137.925,137.975,136.8,136.925,1278
20151201|2015-10-14 11:30,14,136.875,137.9,136.825,137.5,1985
20151201|2015-10-14 12:00,14,137.5,137.9,137.275,137.775,708
20151201|2015-10-14 12:30,14,137.825,137.95,137.275,137.525,1957
20151201|2015-10-14 13:00,14,137.525,137.65,137.15,137.25,555
20151201|2015-10-14 13:30,14,137.275,137.3,137.15,137.175,59
20151201|2015-10-14 14:00,14,137.175,137.2,137.1,137.15,100
20151201|2015-10-14 14:30,14,137.1,137.25,137.075,137.1,103
20151201|2015-10-14 15:00,14,137.175,137.3,137.175,137.275,85
20151201|2015-10-14 15:30,14,137.25,137.4,137.25,137.3,71
20151201|2015-10-15 08:00,15,137.3,137.825,136.8,137.65,1929
20151201|2015-10-15 08:30,15,137.65,137.75,137.05,137.175,959
20151201|2015-10-15 09:00,15,137.15,137.225,136.225,136.275,3749
20151201|2015-10-15 09:30,15,136.275,137.25,136.25,137.1,1737
20151201|2015-10-15 10:00,15,137.1,137.1,136.6,136.625,653
20151201|2015-10-15 10:30,15,136.6,136.6,135.925,136.275,2893
20151201|2015-10-15 11:00,15,136.225,136.375,135.975,136.225,1156
20151201|2015-10-15 11:30,15,136.225,136.275,136.05,136.15,481
20151201|2015-10-15 12:00,15,136.1,136.25,135.9,136.175,744
20151201|2015-10-15 12:30,15,136.175,136.675,136.175,136.6,1745
20151201|2015-10-15 13:00,15,136.6,136.675,136.425,136.55,469
20151201|2015-10-15 13:30,15,136.575,136.625,136.5,136.525,65
20151201|2015-10-15 14:00,15,136.5,136.7,136.5,136.7,76
20151201|2015-10-15 14:30,15,136.675,136.725,136.525,136.525,93
20151201|2015-10-15 15:00,15,136.525,136.575,136.45,136.475,101
20151201|2015-10-15 15:30,15,136.45,136.525,136.45,136.45,60
20151201|2015-10-16 08:00,16,136.425,136.725,136.125,136.225,1434
20151201|2015-10-16 08:30,16,136.275,136.4,135.95,136.15,743
20151201|2015-10-16 09:00,16,136.1,136.45,136.025,136.3,1558
20151201|2015-10-16 09:30,16,136.35,136.975,136.35,136.75,1752
20151201|2015-10-16 10:00,16,136.775,137.475,136.75,137.3,2385
20151201|2015-10-16 10:30,16,137.3,137.375,137.1,137.3,1076
20151201|2015-10-16 11:00,16,137.325,138,137.275,137.775,2528
20151201|2015-10-16 11:30,16,137.75,138.5,137.75,138,2226
20151201|2015-10-16 12:00,16,138.025,138.25,137.65,138.175,988
20151201|2015-10-16 12:30,16,138.2,139.525,138.2,139.375,5282
20151201|2015-10-16 13:00,16,139.325,139.55,139.275,139.55,2254
20151201|2015-10-16 13:30,16,139.55,139.55,139.55,139.55,20
20151201|2015-10-19 09:00,19,140.55,142.3,140.4,141.5,10668
20151201|2015-10-19 09:30,19,141.5,141.9,141.325,141.75,3219
20151201|2015-10-19 10:00,19,141.725,141.95,141.475,141.525,2130
20151201|2015-10-19 10:30,19,141.5,141.875,141.45,141.675,2093
20151201|2015-10-19 11:00,19,141.65,141.9,141.475,141.825,1949
20151201|2015-10-19 11:30,19,141.85,142.575,141.725,141.825,3474
20151201|2015-10-19 12:00,19,141.85,142.125,141.725,141.825,1214
20151201|2015-10-19 12:30,19,141.825,142.025,141.25,141.675,2544
20151201|2015-10-19 13:00,19,141.675,141.7,141.35,141.375,486
20151201|2015-10-19 13:30,19,141.375,141.55,141.1,141.15,284
20151201|2015-10-19 14:00,19,141.175,141.35,141.125,141.2,115
20151201|2015-10-19 14:30,19,141.2,141.55,141.2,141.5,108
20151201|2015-10-19 15:00,19,141.55,141.625,141.475,141.575,79
20151201|2015-10-19 15:30,19,141.575,141.725,141.525,141.7,119
20151201|2015-10-20 08:00,20,141.9,141.9,140.925,141.5,1844
20151201|2015-10-20 08:30,20,141.5,142.1,141.425,141.725,1554
20151201|2015-10-20 09:00,20,141.7,142.375,141.45,142.25,3151
20151201|2015-10-20 09:30,20,142.3,143.25,142.25,142.7,4663
20151201|2015-10-20 10:00,20,142.725,142.775,141.925,142.4,2218
20151201|2015-10-20 10:30,20,142.45,143,142.45,142.775,1640
20151201|2015-10-20 11:00,20,142.775,142.8,141.7,142.25,2159
20151201|2015-10-20 11:30,20,142.3,142.95,142.05,142.725,1412
20151201|2015-10-20 12:00,20,142.725,143,142.725,142.85,1481
20151201|2015-10-20 12:30,20,142.875,143.35,142.775,143.225,2675
20151201|2015-10-20 13:00,20,143.2,143.75,143.2,143.55,2069
20151201|2015-10-20 13:30,20,143.475,143.65,143.4,143.55,131
20151201|2015-10-20 14:00,20,143.55,143.55,143.425,143.475,37
20151201|2015-10-20 14:30,20,143.425,143.85,143.35,143.8,186
20151201|2015-10-20 15:00,20,143.8,143.85,143.625,143.775,182
20151201|2015-10-20 15:30,20,143.75,143.9,143.6,143.65,315
20151201|2015-10-21 08:00,21,143.35,143.525,142.675,142.775,2623
20151201|2015-10-21 08:30,21,142.775,142.875,142.575,142.775,882
20151201|2015-10-21 09:00,21,142.8,142.85,142.225,142.525,2887
20151201|2015-10-21 09:30,21,142.575,143.325,142.5,142.55,2520
20151201|2015-10-21 10:00,21,142.575,143.05,142.275,142.825,1359
20151201|2015-10-21 10:30,21,142.8,143.25,142.775,142.825,1014
20151201|2015-10-21 11:00,21,142.85,143.6,142.575,143.4,2101
20151201|2015-10-21 11:30,21,143.425,143.7,143.325,143.6,2081
20151201|2015-10-21 12:00,21,143.55,143.6,142.625,142.65,1860
20151201|2015-10-21 12:30,21,142.65,143.225,142.45,143.225,1765
20151201|2015-10-21 13:00,21,143.225,143.275,143,143.1,486
20151201|2015-10-21 13:30,21,143.1,143.25,143.05,143.2,59
20151201|2015-10-21 14:00,21,143.225,143.275,143.075,143.15,82
20151201|2015-10-21 14:30,21,143.15,143.275,143.1,143.225,44
20151201|2015-10-21 15:00,21,143.25,143.3,143.175,143.25,73
20151201|2015-10-21 15:30,21,143.275,143.325,143.25,143.3,167
20151201|2015-10-22 08:00,22,143,143.2,142.8,143.125,1217
20151201|2015-10-22 08:30,22,143.15,143.4,142.85,143.05,1840
20151201|2015-10-22 09:00,22,143.05,143.325,142.7,142.725,2403
20151201|2015-10-22 09:30,22,142.775,142.9,142.4,142.7,1629
20151201|2015-10-22 10:00,22,142.7,142.725,142.25,142.4,1061
20151201|2015-10-22 10:30,22,142.375,142.75,142.275,142.475,764
20151201|2015-10-22 11:00,22,142.475,143.225,142.35,142.85,1530
20151201|2015-10-22 11:30,22,142.85,143.6,142.85,143.35,1954
20151201|2015-10-22 12:00,22,143.375,143.7,143.1,143.6,1298
20151201|2015-10-22 12:30,22,143.625,143.85,143.175,143.8,3030
20151201|2015-10-22 13:00,22,143.825,143.925,143.225,143.3,1271
20151201|2015-10-22 13:30,22,143.325,143.375,143,143.075,349
20151201|2015-10-22 14:00,22,143.1,143.15,142.925,142.925,207
20151201|2015-10-22 14:30,22,142.95,143.5,142.95,143.5,324
20151201|2015-10-22 15:00,22,143.475,143.65,143.425,143.55,312
20151201|2015-10-22 15:30,22,143.55,143.65,143.525,143.575,247
20151201|2015-10-23 08:00,23,143.275,143.55,142.85,143.075,1977
20151201|2015-10-23 08:30,23,143.075,143.175,142.45,142.975,1748
20151201|2015-10-23 09:00,23,142.975,142.975,142.05,142.25,2579
20151201|2015-10-23 09:30,23,142.25,142.65,142.1,142.65,1288
20151201|2015-10-23 10:00,23,142.65,142.925,141.125,141.25,3992
20151201|2015-10-23 10:30,23,141.25,141.85,141.15,141.65,1876
20151201|2015-10-23 11:00,23,141.6,142.1,141.425,142.05,1069
20151201|2015-10-23 11:30,23,142.025,143.45,141.975,143.275,2525
20151201|2015-10-23 12:00,23,143.25,143.7,142.65,143.1,2245
20151201|2015-10-23 12:30,23,143.075,143.525,142.8,143.375,2736
20151201|2015-10-23 13:00,23,143.4,143.525,143.075,143.175,991
20151201|2015-10-23 13:30,23,143.175,143.425,143.125,143.35,388
20151201|2015-10-26 09:00,26,142.05,142.075,141.05,141.475,6032
20151201|2015-10-26 09:30,26,141.475,141.7,141.25,141.425,1611
20151201|2015-10-26 10:00,26,141.4,141.875,141.275,141.65,1283
20151201|2015-10-26 10:30,26,141.675,141.825,141.35,141.525,968
20151201|2015-10-26 11:00,26,141.5,142.25,141.5,142.075,1615
20151201|2015-10-26 11:30,26,142.1,142.2,141.55,141.775,1332
20151201|2015-10-26 12:00,26,141.75,142.15,141.625,142.05,964
20151201|2015-10-26 12:30,26,142.025,142.1,141.8,141.95,1941
20151201|2015-10-26 13:00,26,141.95,141.975,141.6,141.625,477
20151201|2015-10-26 13:30,26,141.625,141.825,141.6,141.825,146
20151201|2015-10-26 14:00,26,141.825,141.875,141.65,141.7,80
20151201|2015-10-26 14:30,26,141.7,141.75,141.45,141.5,134
20151201|2015-10-26 15:00,26,141.5,141.8,141.5,141.775,214
20151201|2015-10-26 15:30,26,141.775,141.825,141.675,141.7,67
20151201|2015-10-27 08:00,27,141.35,141.75,141.2,141.475,1389
20151201|2015-10-27 08:30,27,141.45,141.55,140.375,140.55,2787
20151201|2015-10-27 09:00,27,140.525,140.95,140.5,140.625,1638
20151201|2015-10-27 09:30,27,140.625,141,140.55,140.875,1131
20151201|2015-10-27 10:00,27,140.875,140.925,140.525,140.7,695
20151201|2015-10-27 10:30,27,140.7,140.85,140.325,140.675,1546
20151201|2015-10-27 11:00,27,140.7,140.9,140.625,140.7,1219
20151201|2015-10-27 11:30,27,140.725,141.2,140.675,140.95,1158
20151201|2015-10-27 12:00,27,140.95,141.075,140.4,140.525,1099
20151201|2015-10-27 12:30,27,140.525,140.7,140.05,140.6,3476
20151201|2015-10-27 13:00,27,140.575,140.575,140.325,140.5,829
20151201|2015-10-27 13:30,27,140.475,141.8,140.425,141.625,1133
20151201|2015-10-27 14:00,27,141.625,141.825,141.525,141.7,511
20151201|2015-10-27 14:30,27,141.725,142.525,141.7,141.875,1177
20151201|2015-10-27 15:00,27,141.925,142.475,141.925,142.225,478
20151201|2015-10-27 15:30,27,142.225,142.3,142,142.05,215
20151201|2015-10-28 08:00,28,142.125,143.175,142,142.375,4318
20151201|2015-10-28 08:30,28,142.35,142.825,142.175,142.4,1112
20151201|2015-10-28 09:00,28,142.425,142.975,142.3,142.925,2189
20151201|2015-10-28 09:30,28,142.95,143.5,142.625,143.375,3544
20151201|2015-10-28 10:00,28,143.375,143.475,142.6,143.35,2449
20151201|2015-10-28 10:30,28,143.375,143.6,143.35,143.6,2616
20151201|2015-10-28 11:00,28,143.6,143.6,143.5,143.6,645
20151201|2015-10-28 11:30,28,143.6,143.6,143.6,143.6,20
20151201|2015-10-28 12:00,28,143.6,143.6,143.6,143.6,100
20151201|2015-10-28 12:30,28,143.6,143.6,143.6,143.6,90
20151201|2015-10-28 13:00,28,143.6,143.6,143.6,143.6,10
20151201|2015-10-28 13:30,28,143.6,143.6,143.6,143.6,2
20151201|2015-10-28 14:30,28,143.6,143.6,143.6,143.6,50
20151201|2015-10-29 08:00,29,144.1,144.575,143.725,144.475,5127
20151201|2015-10-29 08:30,29,144.475,144.725,144.125,144.125,1838
20151201|2015-10-29 09:00,29,144.125,144.25,143.275,143.375,4337
20151201|2015-10-29 09:30,29,143.35,143.925,143.325,143.45,2276
20151201|2015-10-29 10:00,29,143.425,143.55,142.675,143.125,2814
20151201|2015-10-29 10:30,29,143.125,143.175,142.4,142.45,2465
20151201|2015-10-29 11:00,29,142.45,143.325,142.45,143.175,1479
20151201|2015-10-29 11:30,29,143.15,143.25,142.625,142.725,956
20151201|2015-10-29 12:00,29,142.75,143.2,142.625,143.125,825
20151201|2015-10-29 12:30,29,143.125,143.225,142.725,142.775,1689
20151201|2015-10-29 13:00,29,142.775,142.8,142.65,142.775,315
20151201|2015-10-29 13:30,29,142.775,142.8,142.725,142.75,42
20151201|2015-10-29 14:00,29,142.8,142.8,142.65,142.65,87
20151201|2015-10-29 14:30,29,142.65,142.75,142.6,142.65,120
20151201|2015-10-29 15:00,29,142.65,142.65,142.5,142.525,110
20151201|2015-10-29 15:30,29,142.525,142.8,142.5,142.6,154
20151201|2015-10-30 08:00,30,142.4,142.7,141.875,142.2,1766
20151201|2015-10-30 08:30,30,142.15,142.7,142.15,142.6,576
20151201|2015-10-30 09:00,30,142.65,142.85,142.05,142.35,1610
20151201|2015-10-30 09:30,30,142.4,142.4,141.675,141.775,1944
20151201|2015-10-30 10:00,30,141.775,142.25,141.6,142.125,2636
20151201|2015-10-30 10:30,30,142.15,142.15,141.825,141.975,997
20151201|2015-10-30 11:00,30,141.975,142,141.4,141.4,2608
20151201|2015-10-30 11:30,30,141.4,141.825,141.325,141.675,1594
20151201|2015-10-30 12:00,30,141.675,141.7,141.325,141.325,1386
20151201|2015-10-30 12:30,30,141.375,141.925,141.3,141.875,2459
20151201|2015-10-30 13:00,30,141.875,141.975,141.775,141.875,662
20151201|2015-10-30 13:30,30,141.85,141.9,141.65,141.7,225
20151201|2015-11-02 09:00,2,141.125,141.9,140.625,141.575,4670
20151201|2015-11-02 09:30,2,141.625,142.1,141.175,141.45,2256
20151201|2015-11-02 10:00,2,141.5,141.625,140.975,141.025,1305
20151201|2015-11-02 10:30,2,141,141.4,140.925,141.15,1079
20151201|2015-11-02 11:00,2,141.125,141.15,140.5,140.6,1762
20151201|2015-11-02 11:30,2,140.625,140.825,140.5,140.75,1169
20151201|2015-11-02 12:00,2,140.75,140.825,140.55,140.825,535
20151201|2015-11-02 12:30,2,140.85,141.775,140.825,141.725,2502
20151201|2015-11-02 13:00,2,141.725,141.8,141.575,141.75,375
20151201|2015-11-02 13:30,2,141.75,141.85,141.75,141.75,75
20151201|2015-11-02 14:00,2,141.8,141.875,141.8,141.875,41
20151201|2015-11-02 14:30,2,141.875,141.9,141.55,141.625,122
20151201|2015-11-02 15:00,2,141.675,141.675,141.475,141.55,58
20151201|2015-11-02 15:30,2,141.575,141.6,141.55,141.55,28
20151201|2015-11-03 08:00,3,141.4,141.7,141.125,141.475,1275
20151201|2015-11-03 08:30,3,141.475,141.725,141.225,141.275,571
20151201|2015-11-03 09:00,3,141.25,141.525,140.775,141.3,2385
20151201|2015-11-03 09:30,3,141.325,141.7,141,141.325,1326
20151201|2015-11-03 10:00,3,141.35,141.4,140.95,141.05,707
20151201|2015-11-03 10:30,3,141.05,141.25,140.975,141.1,742
20151201|2015-11-03 11:00,3,141.075,141.075,140.65,140.775,1328
20151201|2015-11-03 11:30,3,140.75,140.775,140.325,140.475,2041
20151201|2015-11-03 12:00,3,140.475,140.5,139.875,139.925,3295
20151201|2015-11-03 12:30,3,139.95,140.375,139.95,140.275,2111
20151201|2015-11-03 13:00,3,140.25,140.25,139.9,140.1,735
20151201|2015-11-03 13:30,3,140.075,140.15,140.05,140.125,62
20151201|2015-11-03 14:00,3,140.1,140.2,140.1,140.2,123
20151201|2015-11-03 14:30,3,140.225,140.225,140.125,140.125,58
20151201|2015-11-03 15:00,3,140.125,140.125,139.95,139.95,174
20151201|2015-11-03 15:30,3,139.975,139.975,139.7,139.75,394
20151201|2015-11-04 08:00,4,139.625,139.675,138.575,138.875,4073
20151201|2015-11-04 08:30,4,138.9,138.925,137.85,137.85,2970
20151201|2015-11-04 09:00,4,137.8,138.075,137.225,137.225,5478
20151201|2015-11-04 09:30,4,137.225,137.225,137.225,137.225,248
20151201|2015-11-04 10:00,4,137.225,137.225,137.225,137.225,7
20151201|2015-11-04 10:30,4,137.225,137.225,137.225,137.225,9
20151201|2015-11-04 11:00,4,137.225,137.225,137.225,137.225,39
20151201|2015-11-04 11:30,4,137.225,137.225,137.225,137.225,25
20151201|2015-11-04 12:00,4,137.225,137.225,137.225,137.225,13
20151201|2015-11-04 12:30,4,137.225,137.225,137.225,137.225,78
20151201|2015-11-04 13:00,4,137.225,137.225,137.225,137.225,11
20151201|2015-11-04 14:30,4,137.225,137.225,137.225,137.225,1
20151201|2015-11-04 15:30,4,137.225,137.225,137.225,137.225,7
20151201|2015-11-05 08:00,5,136.65,136.8,135.125,135.875,6564
20151201|2015-11-05 08:30,5,135.85,137.225,135.825,137.1,2513
20151201|2015-11-05 09:00,5,137.025,137.1,136.575,136.775,2332
20151201|2015-11-05 09:30,5,136.8,136.8,136.175,136.5,2019
20151201|2015-11-05 10:00,5,136.5,136.775,136,136.025,1689
20151201|2015-11-05 10:30,5,136.025,136.025,133.625,134.15,8521
20151201|2015-11-05 11:00,5,134.15,135.475,134.125,134.4,4540
20151201|2015-11-05 11:30,5,134.425,134.775,133.9,134.05,2298
20151201|2015-11-05 12:00,5,134.075,134.35,133.5,133.625,2872
20151201|2015-11-05 12:30,5,133.65,134.925,133.6,134.625,3318
20151201|2015-11-05 13:00,5,134.575,134.725,134.35,134.725,482
20151201|2015-11-05 13:30,5,134.725,135.3,134.6,135.25,475
20151201|2015-11-05 14:00,5,135.225,135.775,135.2,135.775,235
20151201|2015-11-05 14:30,5,135.75,135.825,135.3,135.5,251
20151201|2015-11-05 15:00,5,135.475,135.475,134.975,135,162
20151201|2015-11-05 15:30,5,134.975,135.025,134.8,135.025,84
20151201|2015-11-06 08:00,6,134.65,134.65,133.225,133.675,4090
20151201|2015-11-06 08:30,6,133.675,135.6,133.6,134.275,3175
20151201|2015-11-06 09:00,6,134.4,135.275,133.7,134.05,3132
20151201|2015-11-06 09:30,6,134.025,134.175,133.35,133.775,1609
20151201|2015-11-06 10:00,6,133.775,134.075,133.575,133.85,915
20151201|2015-11-06 10:30,6,133.85,134.275,133.725,134.2,1391
20151201|2015-11-06 11:00,6,134.2,134.2,133.325,133.775,1622
20151201|2015-11-06 11:30,6,133.8,134.025,133.325,134.025,2611
20151201|2015-11-06 12:00,6,134,135.2,133.65,134.65,2550
20151201|2015-11-06 12:30,6,134.625,135.05,134.3,135,2096
20151201|2015-11-06 13:00,6,135,135.05,134.65,134.925,757
20151201|2015-11-06 13:30,6,134.9,134.925,134.75,134.85,120
20151201|2015-11-09 09:00,9,134.25,134.275,131.925,131.925,5644
20151201|2015-11-09 09:30,9,131.925,132.55,131.925,131.925,1572
20151201|2015-11-09 10:00,9,131.925,131.925,131.925,131.925,44
20151201|2015-11-09 10:30,9,131.925,131.925,131.925,131.925,18
20151201|2015-11-09 11:00,9,131.925,131.925,131.925,131.925,20
20151201|2015-11-09 12:00,9,131.925,131.925,131.925,131.925,2
20151201|2015-11-09 12:30,9,131.925,131.925,131.925,131.925,29
20151201|2015-11-09 13:00,9,131.925,131.925,131.925,131.925,31
20151201|2015-11-09 13:30,9,131.925,131.925,131.925,131.925,2
20151201|2015-11-09 15:00,9,131.925,131.925,131.925,131.925,1
20151201|2015-11-09 15:30,9,131.925,131.925,131.925,131.925,1
20151201|2015-11-10 08:00,10,130.55,131.875,129.275,131.55,6589
20151201|2015-11-10 08:30,10,131.575,131.575,130.7,131.35,1396
20151201|2015-11-10 09:00,10,131.35,131.375,129.375,130.25,5327
20151201|2015-11-10 09:30,10,130.275,130.325,129.45,129.575,1967
20151201|2015-11-10 10:00,10,129.625,130.15,129.125,130,2415
20151201|2015-11-10 10:30,10,130,130.275,129.425,129.875,1589
20151201|2015-11-10 11:00,10,129.825,129.975,129,129.275,1899
20151201|2015-11-10 11:30,10,129.275,129.3,127.9,128.175,5198
20151201|2015-11-10 12:00,10,128.2,128.475,127.425,127.425,3655
20151201|2015-11-10 12:30,10,127.425,129.875,127.425,129.15,3696
20151201|2015-11-10 13:00,10,129.075,129.6,127.925,129.425,2553
20151201|2015-11-10 13:30,10,129.5,129.575,129.2,129.5,150
20151201|2015-11-10 14:00,10,129.525,129.625,129.35,129.5,74
20151201|2015-11-10 14:30,10,129.525,129.525,129.425,129.525,19
20151201|2015-11-10 15:00,10,129.4,129.5,129.3,129.3,34
20151201|2015-11-10 15:30,10,129.325,129.35,129.15,129.325,58
20151201|2015-11-11 08:00,11,129.625,131.325,129.625,131.05,4151
20151201|2015-11-11 08:30,11,131.075,131.325,131,131.3,4040
20151201|2015-11-11 09:00,11,131.325,131.325,131,131.325,1698
20151201|2015-11-11 09:30,11,131.325,131.325,131.325,131.325,37
20151201|2015-11-11 10:00,11,131.325,131.325,131.325,131.325,22
20151201|2015-11-11 10:30,11,131.325,131.325,131.2,131.325,1798
20151201|2015-11-11 11:00,11,131.325,131.325,131.325,131.325,18
20151201|2015-11-11 11:30,11,131.325,131.325,131.325,131.325,22
20151201|2015-11-11 12:00,11,131.325,131.325,131.325,131.325,7
20151201|2015-11-11 12:30,11,131.325,131.325,131.325,131.325,200
20151201|2015-11-11 13:00,11,131.325,131.325,131.325,131.325,19
20151201|2015-11-11 14:00,11,131.325,131.325,131.325,131.325,2
20151201|2015-11-11 14:30,11,131.325,131.325,131.325,131.325,2
20151201|2015-11-12 08:00,12,131.925,132.1,131.15,131.225,2744
20151201|2015-11-12 08:30,12,131.2,132.325,131.175,132.3,1224
20151201|2015-11-12 09:00,12,132.275,133.075,131.85,132.8,3329
20151201|2015-11-12 09:30,12,132.825,134.525,132.825,134.35,4472
20151201|2015-11-12 10:00,12,134.375,134.75,133.4,133.825,2290
20151201|2015-11-12 10:30,12,133.8,134.425,133.325,134.1,1306
20151201|2015-11-12 11:00,12,134.075,135.1,133.8,134.475,1829
20151201|2015-11-12 11:30,12,134.45,134.65,133.825,134.4,807
20151201|2015-11-12 12:00,12,134.4,134.475,133.75,133.875,840
20151201|2015-11-12 12:30,12,133.9,134.175,132.775,133.375,3030
20151201|2015-11-12 13:00,12,133.4,133.575,133,133.075,416
20151201|2015-11-12 13:30,12,133.05,133.15,133.025,133.075,90
20151201|2015-11-12 14:00,12,133.075,133.275,133.075,133.25,52
20151201|2015-11-12 14:30,12,133.3,133.3,133,133,105
20151201|2015-11-12 15:00,12,133,133.075,132.875,132.875,95
20151201|2015-11-12 15:30,12,132.9,132.9,132.6,132.675,207
20151201|2015-11-13 08:00,13,133.25,133.525,132.075,132.45,2412
20151201|2015-11-13 08:30,13,132.475,132.975,132.2,132.425,1094
20151201|2015-11-13 09:00,13,132.4,132.4,131.3,131.6,4008
20151201|2015-11-13 09:30,13,131.6,132.125,131.4,131.8,1105
20151201|2015-11-13 10:00,13,131.8,131.85,130.2,130.8,3337
20151201|2015-11-13 10:30,13,130.775,131.675,130.15,130.45,2786
20151201|2015-11-13 11:00,13,130.375,130.8,130.175,130.6,798
20151201|2015-11-13 11:30,13,130.5,130.65,130.3,130.45,458
20151201|2015-11-13 12:00,13,130.425,130.725,130.35,130.6,325
20151201|2015-11-13 12:30,13,130.625,131.05,130.3,130.775,1237
20151201|2015-11-13 13:00,13,130.75,130.775,130.35,130.35,390
20151201|2015-11-13 13:30,13,130.375,130.55,130.15,130.175,240
20151201|2015-11-16 09:00,16,128.075,128.15,127.675,127.675,1755
20151201|2015-11-16 09:30,16,127.675,127.675,127.675,127.675,129
20151201|2015-11-16 10:00,16,127.675,127.675,127.675,127.675,16
20151201|2015-11-16 10:30,16,127.675,127.675,127.675,127.675,180
20151201|2015-11-16 11:30,16,127.675,127.675,127.675,127.675,235
20151201|2015-11-16 12:00,16,127.675,127.675,127.675,127.675,55
20151201|2015-11-16 12:30,16,127.675,127.675,127.675,127.675,8
20151201|2015-11-16 13:00,16,127.675,127.675,127.675,127.675,12
20151201|2015-11-16 13:30,16,127.675,127.675,127.675,127.675,2
20151201|2015-11-16 14:00,16,127.675,127.675,127.675,127.675,2
20151201|2015-11-16 14:30,16,127.675,127.675,127.675,127.675,160
20151201|2015-11-16 15:30,16,127.675,127.675,127.675,127.675,1
20151201|2015-11-17 08:00,17,126.95,129.875,125.5,128.775,5243
20151201|2015-11-17 08:30,17,128.8,128.825,127.25,128.025,1339
20151201|2015-11-17 09:00,17,128.075,128.125,126.9,127.325,1204
20151201|2015-11-17 09:30,17,127.325,128.8,127.075,128.425,1439
20151201|2015-11-17 10:00,17,128.375,129.5,128.325,128.9,1029
20151201|2015-11-17 10:30,17,129,129.025,128.1,128.475,457
20151201|2015-11-17 11:00,17,128.475,128.475,127.675,127.975,1027
20151201|2015-11-17 11:30,17,128,128.175,127.775,127.925,646
20151201|2015-11-17 12:00,17,127.95,128,127.075,127.575,804
20151201|2015-11-17 12:30,17,127.575,128.15,127.175,128,1304
20151201|2015-11-17 13:00,17,127.975,128.15,127.65,128.025,360
20151201|2015-11-17 13:30,17,128.025,128.125,127.975,128.075,37
20151201|2015-11-17 14:00,17,128.025,128.025,127.9,127.95,25
20151201|2015-11-17 14:30,17,128,128.225,128,128.025,71
20151201|2015-11-17 15:00,17,128.025,128.3,128,128.125,174
20151201|2015-11-17 15:30,17,128,128,127.475,127.725,105
20151201|2015-11-18 08:00,18,128.3,130.075,127.925,129.8,1948
20151201|2015-11-18 08:30,18,129.75,129.775,129.1,129.375,489
20151201|2015-11-18 09:00,18,129.4,129.8,128.25,129.25,1046
20151201|2015-11-18 09:30,18,129.2,129.875,129.025,129.775,721
20151201|2015-11-18 10:00,18,129.75,130.875,129.45,130.475,1338
20151201|2015-11-18 10:30,18,130.55,131.025,130.275,130.95,1775
20151201|2015-11-18 11:00,18,130.95,131.025,130.5,130.8,1141
20151201|2015-11-18 11:30,18,130.8,131.025,130.8,131.025,806
20151201|2015-11-18 12:00,18,131.025,131.025,131.025,131.025,53
20151201|2015-11-18 12:30,18,131.025,131.025,130.45,130.975,1534
20151201|2015-11-18 13:00,18,131.025,131.025,130.175,130.575,290
20151201|2015-11-18 13:30,18,130.675,130.675,130,130,148
20151201|2015-11-18 14:00,18,130,130.2,129.9,130.1,61
20151201|2015-11-18 14:30,18,130.175,130.2,130.05,130.1,24
20151201|2015-11-18 15:00,18,130.05,130.325,129.975,129.975,77
20151201|2015-11-18 15:30,18,130.075,130.2,130.025,130.05,60
20151201|2015-11-19 08:00,19,130.725,130.75,129.725,130.2,983
20151201|2015-11-19 08:30,19,130.2,130.45,130.1,130.225,217
20151201|2015-11-19 09:00,19,130.3,130.425,129.3,129.65,1015
20151201|2015-11-19 09:30,19,129.825,130.275,129.8,130.175,338
20151201|2015-11-19 10:00,19,130.225,131.45,130.075,131.325,1219
20151201|2015-11-19 10:30,19,131.325,131.425,130.65,130.7,564
20151201|2015-11-19 11:00,19,130.7,130.725,130.2,130.375,325
20151201|2015-11-19 11:30,19,130.35,130.425,129.9,130.125,499
20151201|2015-11-19 12:00,19,130.075,130.2,129.925,130,263
20151201|2015-11-19 12:30,19,130.025,130.15,129.725,129.95,869
20151201|2015-11-19 13:00,19,129.975,130.2,129.7,129.775,197
20151201|2015-11-19 13:30,19,129.775,129.875,129.65,129.75,39
20151201|2015-11-19 14:00,19,129.65,129.7,129.6,129.625,38
20151201|2015-11-19 14:30,19,129.65,129.65,129.425,129.65,168
20151201|2015-11-19 15:00,19,129.55,129.55,129.175,129.25,113
20151201|2015-11-19 15:30,19,129.2,129.4,129.1,129.375,96
20151201|2015-11-20 08:00,20,129.65,130.4,128.875,130.25,2080
20151201|2015-11-20 08:30,20,130.275,131,129.925,130.35,770
20151201|2015-11-20 09:00,20,130.4,130.9,130.15,130.6,607
20151201|2015-11-20 09:30,20,130.6,130.9,130.375,130.4,395
20151201|2015-11-20 10:00,20,130.4,130.85,130.125,130.75,592
20151201|2015-11-20 10:30,20,130.75,130.75,130.025,130.175,663
20151201|2015-11-20 11:00,20,130.225,130.225,129.6,130,626
20151201|2015-11-20 11:30,20,129.95,129.95,129.1,129.225,1217
20151201|2015-11-20 12:00,20,129.3,129.725,129.25,129.625,377
20151201|2015-11-20 12:30,20,129.6,129.95,129.125,129.675,947
20151201|2015-11-20 13:00,20,129.675,129.675,129.325,129.4,322
20151201|2015-11-20 13:30,20,129.4,129.625,129.2,129.625,148
20151201|2015-11-23 09:00,23,129.15,130.35,128.575,129.925,2469
20151201|2015-11-23 09:30,23,130.075,131.325,129.925,130.65,1598
20151201|2015-11-23 10:00,23,130.675,131.5,130.475,130.675,846
20151201|2015-11-23 10:30,23,130.825,131.1,130.75,130.875,393
20151201|2015-11-23 11:00,23,130.875,132.7,130.675,132.5,2114
20151201|2015-11-23 11:30,23,132.475,132.675,131.775,132.05,1027
20151201|2015-11-23 12:00,23,132.05,132.4,132.05,132.25,749
20151201|2015-11-23 12:30,23,132.2,132.3,131.8,132.2,600
20151201|2015-11-23 13:00,23,132.15,132.15,131.45,131.6,349
20151201|2015-11-23 13:30,23,131.6,131.6,131.425,131.5,14
20151201|2015-11-23 14:00,23,131.45,131.45,130.6,130.95,167
20151201|2015-11-23 14:30,23,131.05,131.35,130.475,130.9,136
20151201|2015-11-23 15:00,23,130.875,131.475,130.8,131,71
20151201|2015-11-23 15:30,23,131.05,131.15,130.725,130.725,59
20151201|2015-11-24 08:00,24,131.025,131.8,130.675,131.05,1745
20151201|2015-11-24 08:30,24,131,132.2,131,131.575,665
20151201|2015-11-24 09:00,24,131.525,131.775,130.35,130.5,1006
20151201|2015-11-24 09:30,24,130.5,130.725,130.175,130.25,755
20151201|2015-11-24 10:00,24,130.225,130.3,129.5,130.25,1201
20151201|2015-11-24 10:30,24,130.35,130.7,130.175,130.375,463
20151201|2015-11-24 11:00,24,130.4,131.175,130.3,131.125,1147
20151201|2015-11-24 11:30,24,131.15,131.45,130.125,130.525,890
20151201|2015-11-24 12:00,24,130.55,130.55,129.725,130.075,810
20151201|2015-11-24 12:30,24,130,130.65,129.725,130.15,953
20151201|2015-11-24 13:00,24,130.1,130.1,129.6,129.6,276
20151201|2015-11-24 13:30,24,129.65,129.875,129.65,129.85,31
20151201|2015-11-24 14:00,24,129.825,129.95,129.8,129.8,15
20151201|2015-11-24 14:30,24,129.725,129.925,129.7,129.925,12
20151201|2015-11-24 15:00,24,129.95,130,129.675,130,55
20151201|2015-11-24 15:30,24,129.95,129.975,129.775,129.775,44
20151201|2015-11-25 08:00,25,130.65,131.15,130.3,130.625,1021
20151201|2015-11-25 08:30,25,130.6,130.75,130.5,130.625,218
20151201|2015-11-25 09:00,25,130.6,131.1,130.4,130.55,462
20151201|2015-11-25 09:30,25,130.5,131,130.375,130.575,297
20151201|2015-11-25 10:00,25,130.575,130.625,130,130.5,510
20151201|2015-11-25 10:30,25,130.475,130.8,130.45,130.775,334
20151201|2015-11-25 11:00,25,130.8,131.025,130.575,130.95,521
20151201|2015-11-25 11:30,25,131,131.05,130.575,130.775,211
20151201|2015-11-25 12:00,25,130.8,130.85,130.55,130.6,163
20151201|2015-11-25 12:30,25,130.7,131.025,130.575,130.9,589
20151201|2015-11-25 13:00,25,130.9,131.075,130.7,130.975,183
20151201|2015-11-25 13:30,25,131.05,131.1,131,131.075,30
20151201|2015-11-25 14:00,25,130.95,130.95,130.8,130.9,24
20151201|2015-11-25 14:30,25,130.775,130.975,130.75,130.925,20
20151201|2015-11-25 15:00,25,130.925,131.025,130.85,131.025,11
20151201|2015-11-25 15:30,25,131.05,131.15,131.025,131.15,61
20151201|2015-11-27 08:00,27,131.25,131.6,130.95,131.5,376
20151201|2015-11-27 08:30,27,131.55,132,131.5,131.925,394
20151201|2015-11-27 09:00,27,131.95,132.35,131.75,131.8,834
20151201|2015-11-27 09:30,27,131.8,131.875,131.525,131.775,409
20151201|2015-11-27 10:00,27,131.825,131.9,131.55,131.7,115
20151201|2015-11-27 10:30,27,131.575,131.6,131.025,131.4,398
20151201|2015-11-27 11:00,27,131.35,131.75,131.325,131.475,191
20151201|2015-11-27 11:30,27,131.45,131.925,131.4,131.825,633
20151201|2015-11-27 12:00,27,131.775,131.975,131.575,131.825,252
20151201|2015-11-30 09:00,30,131.025,131.25,130.35,130.5,3606
20151201|2015-11-30 09:30,30,130.425,131.875,130.225,131.175,1283
20151201|2015-11-30 10:00,30,131.2,131.2,130.275,130.775,467
20151201|2015-11-30 10:30,30,130.775,131.325,130.65,131.15,283
20151201|2015-11-30 11:00,30,131.175,131.3,131,131.025,240
20151201|2015-11-30 11:30,30,131.025,131.025,130.35,130.725,406
20151201|2015-11-30 12:00,30,130.8,130.925,130.3,130.35,258
20151201|2015-11-30 12:30,30,130.35,130.6,129.825,130.175,1325
20151201|2015-11-30 13:00,30,130.2,130.225,129.725,129.775,320
20151201|2015-11-30 13:30,30,129.725,129.85,129.625,129.675,84
20151201|2015-11-30 14:00,30,129.65,129.675,129.575,129.625,69
20151201|2015-11-30 14:30,30,129.625,129.725,129.525,129.525,27
20151201|2015-11-30 15:00,30,129.525,129.625,129.5,129.5,20
20151201|2015-11-30 15:30,30,129.5,129.575,129.4,129.45,84
20151201|2015-12-01 08:00,1,129.45,130.1,129.375,130.025,749
20151201|2015-12-01 08:30,1,130.05,130.075,129.125,129.5,810
20151201|2015-12-01 09:00,1,129.55,130.15,129.225,129.275,507
20151201|2015-12-01 09:30,1,129.35,129.65,129.075,129.425,596
20151201|2015-12-01 10:00,1,129.4,129.95,129.3,129.3,462
20151201|2015-12-01 10:30,1,129.375,129.425,128.9,129.275,859
20151201|2015-12-01 11:00,1,129.25,129.325,128.85,128.975,359
20151201|2015-12-01 11:30,1,128.975,129.175,128.8,129.1,376
20151201|2015-12-01 12:00,1,129.1,131.375,129,131.175,1482
20151201|2015-12-01 12:30,1,131.15,132.275,130.7,132,1894
20151201|2015-12-01 13:00,1,132.075,132.425,131.9,132.2,650
20151201|2015-12-01 13:30,1,132.15,132.275,131.875,131.875,112
20151201|2015-12-01 14:00,1,131.95,132,131.85,131.925,41
20151201|2015-12-01 14:30,1,131.9,132.175,131.8,131.8,66
20151201|2015-12-01 15:00,1,131.925,132.15,131.875,132.1,120
20151201|2015-12-01 15:30,1,132.075,132.1,131.4,131.4,269
20151201|2015-12-02 08:00,2,131.25,131.55,130.675,130.7,1148
20151201|2015-12-02 08:30,2,130.7,131.475,130.675,130.8,536
20151201|2015-12-02 09:00,2,130.85,130.875,130.175,130.225,1018
20151201|2015-12-02 09:30,2,130.275,130.5,129.9,130.2,1199
20151201|2015-12-02 10:00,2,130.2,130.475,129.925,129.925,495
20151201|2015-12-02 10:30,2,129.925,130.075,129.1,129.1,1133
20151201|2015-12-02 11:00,2,129.1,129.425,129.1,129.1,610
20151201|2015-12-02 11:30,2,129.1,129.1,129.1,129.1,17
20151201|2015-12-02 12:00,2,129.1,129.1,129.1,129.1,9
20151201|2015-12-02 12:30,2,129.1,129.1,129.1,129.1,206
20151201|2015-12-02 13:00,2,129.1,129.1,129.1,129.1,43
20151201|2015-12-02 13:30,2,129.1,129.1,129.1,129.1,5
20151201|2015-12-02 14:00,2,129.1,129.1,129.1,129.1,5
20151201|2015-12-03 08:00,3,127.75,127.75,125.1,125.75,3749
20151201|2015-12-03 08:30,3,125.65,126.225,125.575,125.95,1470
20151201|2015-12-03 09:00,3,125.975,126,124.6,124.725,3159
20151201|2015-12-03 09:30,3,124.7,125.775,124.675,125.45,852
20151201|2015-12-03 10:00,3,125.45,126.65,125.325,125.55,935
20151201|2015-12-03 10:30,3,125.55,125.65,125.05,125.175,443
20151201|2015-12-03 11:00,3,125.1,125.375,124.6,124.775,1220
20151201|2015-12-03 11:30,3,124.825,125.6,124.825,125.5,536
20151201|2015-12-03 12:00,3,125.55,126.725,125.425,126.275,766
20151201|2015-12-03 12:30,3,126.225,126.575,125.425,125.65,813
20151201|2015-12-03 13:00,3,125.525,126.125,125.425,125.5,373
20151201|2015-12-03 13:30,3,125.45,126,125.45,125.975,59
20151201|2015-12-03 14:00,3,125.95,126.2,125.925,126.2,29
20151201|2015-12-03 14:30,3,126.1,126.1,125.925,125.925,34
20151201|2015-12-03 15:00,3,125.875,125.875,125.75,125.825,9
20151201|2015-12-03 15:30,3,125.925,126.25,125.925,126.25,78
20151201|2015-12-04 08:00,4,125.9,126.45,125.55,126.075,1013
20151201|2015-12-04 08:30,4,126.025,126.325,125.275,125.5,1202
20151201|2015-12-04 09:00,4,125.5,125.825,124.6,125.125,849
20151201|2015-12-04 09:30,4,125.075,125.95,124.9,125.6,727
20151201|2015-12-04 10:00,4,125.625,125.7,124.6,124.6,587
20151201|2015-12-04 10:30,4,124.675,125.5,124.4,125.425,1249
20151201|2015-12-04 11:00,4,125.375,125.475,124.9,125.3,352
20151201|2015-12-04 11:30,4,125.325,125.325,124.025,124.325,786
20151201|2015-12-04 12:00,4,124.225,124.5,124,124.025,581
20151201|2015-12-04 12:30,4,124.025,124.475,123.975,124.15,1501
20151201|2015-12-04 13:00,4,124.125,124.425,124.1,124.3,401
20151201|2015-12-04 13:30,4,124.15,124.325,123.875,123.95,357
20151201|2015-12-07 09:00,7,123.05,123.25,121.275,121.275,3342
20151201|2015-12-07 09:30,7,121.275,121.975,121.275,121.4,1090
20151201|2015-12-07 10:00,7,121.275,121.875,121.275,121.7,1606
20151201|2015-12-07 10:30,7,121.65,121.775,121.275,121.275,440
20151201|2015-12-07 11:00,7,121.275,121.95,121.275,121.575,778
20151201|2015-12-07 11:30,7,121.7,121.975,121.325,121.75,543
20151201|2015-12-07 12:00,7,121.75,122.075,121.35,122.075,413
20151201|2015-12-07 12:30,7,122,122.125,121.4,121.4,1334
20151201|2015-12-07 13:00,7,121.425,121.5,121.3,121.3,466
20151201|2015-12-07 13:30,7,121.4,121.425,121.3,121.325,46
20151201|2015-12-07 14:00,7,121.325,121.475,121.3,121.425,56
20151201|2015-12-07 14:30,7,121.375,121.4,121.3,121.3,79
20151201|2015-12-07 15:00,7,121.325,121.375,121.3,121.375,18
20151201|2015-12-07 15:30,7,121.375,121.45,121.3,121.3,39
20151201|2015-12-08 08:00,8,121.3,122.625,121.025,121.925,804
20151201|2015-12-08 08:30,8,121.925,122.425,121.725,122.35,556
20151201|2015-12-08 09:00,8,122.325,123,122.15,122.95,483
20151201|2015-12-08 09:30,8,122.95,123,122.425,122.85,360
20151201|2015-12-08 10:00,8,122.5,122.95,122.425,122.75,807
20151201|2015-12-08 10:30,8,122.725,122.8,122.45,122.725,226
20151201|2015-12-08 11:00,8,122.75,123.325,122.675,122.825,224
20151201|2015-12-08 11:30,8,122.725,123.15,122.65,122.65,344
20151201|2015-12-08 12:00,8,122.65,122.85,122.5,122.6,41
20151201|2015-12-08 12:30,8,122.55,122.725,122.05,122.25,496
20151201|2015-12-08 13:00,8,122.2,122.225,121.625,121.775,207
20151201|2015-12-08 13:30,8,121.7,121.7,120.6,120.675,180
20151201|2015-12-08 14:00,8,120.7,121.9,120.55,121.9,113
20151201|2015-12-08 14:30,8,121.775,121.875,121.55,121.7,50
20151201|2015-12-08 15:00,8,121.7,121.775,121.5,121.575,17
20151201|2015-12-08 15:30,8,121.425,121.425,121,121,40
20151201|2015-12-09 08:00,9,121.25,121.475,120.175,120.325,836
20151201|2015-12-09 08:30,9,120.425,120.525,119.975,120.3,487
20151201|2015-12-09 09:00,9,120.325,121.875,120.3,121.075,617
20151201|2015-12-09 09:30,9,121.575,121.7,121,121.075,136
20151201|2015-12-09 10:00,9,121.05,121.1,120.125,120.125,205
20151201|2015-12-09 10:30,9,120.125,120.575,119.9,120.1,316
20151201|2015-12-09 11:00,9,120.125,120.7,119.725,119.725,288
20151201|2015-12-09 11:30,9,119.7,120,119.4,119.75,240
20151201|2015-12-09 12:00,9,119.7,119.825,119.4,119.7,277
20151201|2015-12-09 12:30,9,119.7,120.05,119.7,119.9,241
20151201|2015-12-09 13:00,9,119.9,119.95,119.4,119.4,104
20151201|2015-12-09 13:30,9,119.4,119.4,119.25,119.25,186
20151201|2015-12-09 14:00,9,119.25,119.45,119.25,119.25,28
20151201|2015-12-09 14:30,9,119.25,119.25,119.25,119.25,10
20151201|2015-12-09 15:30,9,119.25,119.25,119.25,119.25,40
20151201|2015-12-10 08:00,10,119.7,119.7,118.1,118.425,884
20151201|2015-12-10 08:30,10,118.45,119.55,118.1,119.425,456
20151201|2015-12-10 09:00,10,119.35,121.775,119.35,121,595
20151201|2015-12-10 09:30,10,121.275,121.725,120.75,120.85,333
20151201|2015-12-10 10:00,10,120.85,121.75,120.825,121.075,226
20151201|2015-12-10 10:30,10,121.025,121.6,120.825,121.575,106
20151201|2015-12-10 11:00,10,121.5,121.925,121.425,121.925,122
20151201|2015-12-10 11:30,10,121.925,122.35,121.5,121.55,246
20151201|2015-12-10 12:00,10,121.55,121.75,121.5,121.625,119
20151201|2015-12-10 12:30,10,121.85,121.9,121.375,121.625,154
20151201|2015-12-10 13:00,10,121.525,121.525,120.9,120.9,71
20151201|2015-12-10 13:30,10,120.85,120.85,120.825,120.825,5
20151201|2015-12-10 14:00,10,120.9,121.125,120.9,121.125,10
20151201|2015-12-10 14:30,10,121.175,121.2,120.7,120.7,48
20151201|2015-12-10 15:00,10,120.8,121,120.8,121,10
20151201|2015-12-11 08:00,11,121.1,122.3,120.85,121.35,536
20151201|2015-12-11 08:30,11,121.3,121.425,120.825,121.075,138
20151201|2015-12-11 09:00,11,121.1,121.425,120.9,121,159
20151201|2015-12-11 09:30,11,121.025,121.175,120.55,120.975,241
20151201|2015-12-11 10:00,11,120.55,121.575,120.3,120.95,86
20151201|2015-12-11 10:30,11,121.025,122.875,121.025,122.6,214
20151201|2015-12-11 11:00,11,122.65,122.875,121.5,122.275,184
20151201|2015-12-11 11:30,11,122.225,122.65,121.9,122.175,103
20151201|2015-12-11 12:00,11,122.2,122.2,121.5,121.675,100
20151201|2015-12-11 12:30,11,121.65,121.8,121.35,121.475,197
20151201|2015-12-11 13:00,11,121.4,121.65,121.25,121.475,132
20151201|2015-12-11 13:30,11,121.45,121.6,121.15,121.15,64
20151201|2015-12-14 09:00,14,120.65,121.45,120.35,120.725,469
20151201|2015-12-14 09:30,14,120.85,121.2,120.75,121.05,139
20151201|2015-12-14 10:00,14,121.05,121.05,120.4,121.025,118
20151201|2015-12-14 10:30,14,121.025,121.025,120.4,120.675,46
20151201|2015-12-14 11:00,14,120.7,120.7,120.25,120.35,90
20151201|2015-12-14 11:30,14,120.25,120.575,120.225,120.275,93
20151201|2015-12-14 12:00,14,120.275,120.5,120.275,120.35,46
20151201|2015-12-14 12:30,14,120.375,120.375,119.45,119.625,271
20151201|2015-12-14 13:00,14,119.675,119.675,119.15,119.175,66
20151201|2015-12-14 13:30,14,119.15,119.3,118.775,119.1,150
20151201|2015-12-14 14:00,14,119,119,118.65,118.65,27
20151201|2015-12-14 14:30,14,118.825,119.725,118.725,118.875,31
20151201|2015-12-14 15:00,14,118.675,118.925,118.675,118.925,46
20151201|2015-12-14 15:30,14,118.8,118.8,118.55,118.55,57
20151201|2015-12-15 08:00,15,119.75,119.75,118.3,119.375,377
20151201|2015-12-15 08:30,15,119.3,119.4,119,119,147
20151201|2015-12-15 09:00,15,119.125,119.625,119,119.575,244
20151201|2015-12-15 09:30,15,119.575,121,119.475,120.65,244
20151201|2015-12-15 10:00,15,120.5,120.7,120.125,120.3,63
20151201|2015-12-15 10:30,15,120.6,121.875,120.575,121.6,170
20151201|2015-12-15 11:00,15,121.725,121.725,119.9,120.2,121
20151201|2015-12-15 11:30,15,120.2,121.025,120.2,120.65,93
20151201|2015-12-15 12:00,15,120.9,121.35,120.725,120.75,54
20151201|2015-12-15 12:30,15,120.725,120.95,120.2,120.25,168
20151201|2015-12-15 13:00,15,120.25,120.25,119.85,119.85,35
20151201|2015-12-15 13:30,15,119.8,119.8,119.575,119.7,60
20151201|2015-12-15 14:00,15,120.025,120.025,119.9,119.9,5
20151201|2015-12-15 14:30,15,120.275,120.275,119.675,119.675,14
20151201|2015-12-15 15:00,15,119.65,119.75,119.65,119.675,4
20151201|2015-12-15 15:30,15,119.875,119.875,119.6,119.6,8
20151201|2015-12-16 08:00,16,120.2,120.225,119.425,119.8,163
20151201|2015-12-16 08:30,16,119.85,119.975,119.5,119.5,97
20151201|2015-12-16 09:00,16,119.6,119.6,119.1,119.4,225
20151201|2015-12-16 09:30,16,119.575,119.6,119.15,119.5,163
20151201|2015-12-16 10:00,16,119.5,120.025,119.125,119.525,80
20151201|2015-12-16 10:30,16,119.775,119.9,119.3,119.5,44
20151201|2015-12-16 11:00,16,119.475,119.6,119.3,119.4,69
20151201|2015-12-16 11:30,16,119.4,119.5,119.3,119.45,76
20151201|2015-12-16 12:00,16,119.5,119.7,119.5,119.55,78
20151201|2015-12-16 12:30,16,119.55,119.975,119.5,119.975,60
20151201|2015-12-16 13:00,16,119.8,119.8,119.35,119.35,127
20151201|2015-12-16 13:30,16,119.45,119.625,119.45,119.5,16
20151201|2015-12-16 14:00,16,119.5,119.5,119.35,119.4,53
20151201|2015-12-16 14:30,16,119.5,119.975,119.5,119.7,115
20151201|2015-12-16 15:00,16,119.475,119.475,119.15,119.225,50
20151201|2015-12-16 15:30,16,119.15,119.3,119.15,119.225,22
20151201|2015-12-17 08:00,17,119.05,119.325,118.725,118.8,83
20151201|2015-12-17 08:30,17,118.8,118.8,117.95,118.15,355
20151201|2015-12-17 09:00,17,118.15,118.2,117.525,117.825,458
20151201|2015-12-17 09:30,17,117.75,119,117.6,118.4,225
20151201|2015-12-17 10:00,17,118.65,118.675,118.225,118.35,71
20151201|2015-12-17 10:30,17,118.35,118.425,117.7,117.85,68
20151201|2015-12-17 11:00,17,117.9,118.025,117.75,117.75,117
20151201|2015-12-17 11:30,17,117.65,117.7,116.975,116.975,217
20151201|2015-12-17 12:00,17,116.975,118,116.975,117.975,196
20151201|2015-12-17 12:30,17,118.1,118.425,117.1,117.25,68
20151201|2015-12-17 13:00,17,117.225,117.55,116.975,117.55,50
20151201|2015-12-17 13:30,17,117.55,117.7,117.225,117.225,23
20151201|2015-12-17 14:00,17,117.7,118,117.7,118,7
20151201|2015-12-17 14:30,17,118.375,118.425,118.1,118.1,18
20151201|2015-12-17 15:00,17,118.15,118.15,118.15,118.15,2
20151201|2015-12-17 15:30,17,117.925,119.45,117.825,119,200
20151201|2015-12-18 08:00,18,119.05,120.15,119.05,120.15,350
20151201|2015-12-18 08:30,18,120.15,120.15,120.15,120.15,122
20151201|2015-12-18 09:00,18,120.15,120.15,120.15,120.15,2
20151201|2015-12-21 09:00,21,122.175,124.65,122.175,123.6,549
20151201|2015-12-21 09:30,21,123.775,124.65,123.575,124.65,404
20151201|2015-12-21 10:00,21,124.65,124.65,124.65,124.65,31
20151201|2015-12-21 10:30,21,124.65,124.65,124.65,124.65,27
20151201|2015-12-21 11:00,21,124.65,124.65,124.65,124.65,37
20151201|2015-12-21 11:30,21,124.65,124.65,123.925,124,101
20151201|2015-12-21 12:00,21,123.975,123.975,123.1,123.1,55
20151201|2015-12-21 12:30,21,123.525,123.55,123.4,123.4,23
20151201|2015-12-21 13:00,21,123.45,123.525,123.4,123.525,14
20151201|2015-12-21 13:30,21,123.425,123.425,123.225,123.225,5
20151201|2015-12-21 14:00,21,123.025,123.15,123,123.15,5
20151201|2015-12-21 14:30,21,123.5,123.5,122.875,122.875,4
20151201|2015-12-21 15:00,21,122.9,122.9,122.9,122.9,1
20151201|2015-12-21 15:30,21,122.75,122.75,122.75,122.75,3
20151201|2015-12-22 08:00,22,123,123.7,122.225,123.6,241
20151201|2015-12-22 08:30,22,123.55,123.625,123,123.2,81
20151201|2015-12-22 09:00,22,123.25,124.3,123.25,124.05,233
20151201|2015-12-22 09:30,22,124,124.1,123.2,123.2,83
20151201|2015-12-22 10:00,22,123.475,124.5,123.475,124.35,91
20151201|2015-12-22 10:30,22,124.275,124.5,124.2,124.3,59
20151201|2015-12-22 11:00,22,124.25,124.6,124.025,124.15,213
20151201|2015-12-22 11:30,22,124.175,124.575,124.075,124.125,154
20151201|2015-12-22 12:00,22,124.125,124.6,124.075,124.55,140
20151201|2015-12-22 12:30,22,124.525,125.65,124.525,125.55,210
20151201|2015-12-22 13:00,22,125.55,126.5,125.55,126.5,87
20151201|2015-12-22 13:30,22,126.55,126.8,126.5,126.575,22
20151201|2015-12-22 14:00,22,126.15,126.15,126.05,126.15,11
20151201|2015-12-22 14:30,22,126.075,126.075,126.05,126.05,10
20151201|2015-12-22 15:00,22,126.075,126.075,126.075,126.075,2
20151201|2015-12-22 15:30,22,126.175,126.175,126.175,126.175,3
20151201|2015-12-23 08:00,23,126.575,127.2,126.55,127.2,171
20151201|2015-12-23 08:30,23,127.2,128.6,127,128.6,287
20151201|2015-12-23 09:00,23,128.525,128.6,128.375,128.6,106
20151201|2015-12-23 10:30,23,128.6,128.6,128.6,128.6,2
20151201|2015-12-23 13:30,23,128.6,128.6,128.6,128.6,2
20151201|2015-12-24 08:00,24,129.675,130,127.975,129,286
20151201|2015-12-24 08:30,24,129.05,129.925,129.05,129.675,44
20151201|2015-12-24 09:00,24,129.775,130.4,129.775,130.15,34
20151201|2015-12-24 09:30,24,130.15,130.15,129.725,129.725,10
20151201|2015-12-24 10:00,24,129.6,129.9,128.9,128.9,50
20151201|2015-12-24 10:30,24,129.175,129.975,128.7,129.975,39
20151201|2015-12-24 11:00,24,130,130.5,129.95,130.5,41
20151201|2015-12-24 11:30,24,130.8,131.2,130.375,131.2,115
20151201|2015-12-24 12:00,24,131.025,131.025,130.325,130.85,19
20151201|2015-12-28 09:00,28,131,131,130.175,130.175,92
20151201|2015-12-28 09:30,28,130,130.55,129.8,130.55,78
20151201|2015-12-28 10:00,28,130.6,130.8,130.3,130.5,97
20151201|2015-12-28 10:30,28,130.475,130.7,130.475,130.65,26
20151201|2015-12-28 11:00,28,130.6,131,130.6,131,85
20151201|2015-12-28 11:30,28,131,131.5,131,131.5,42
20151201|2015-12-28 12:00,28,131.35,131.375,130.95,130.95,81
20151201|2015-12-28 12:30,28,130.95,131.1,130.825,130.85,134
20151201|2015-12-28 13:00,28,130.9,130.9,130.4,130.4,19
20151201|2015-12-28 13:30,28,130.275,130.45,130.1,130.1,34
20151201|2015-12-28 15:30,28,130.2,130.2,130.2,130.2,1
20151201|2015-12-29 08:00,29,130.2,130.2,129.25,129.5,56
20151201|2015-12-29 08:30,29,129.55,129.6,129.375,129.375,35
20151201|2015-12-29 09:00,29,129.425,130.55,129.325,130.25,39
20151201|2015-12-29 09:30,29,130.2,130.35,129.875,130,85
20151201|2015-12-29 10:00,29,130,130.525,130,130.525,23
20151201|2015-12-29 10:30,29,130.6,130.65,130.475,130.475,15
20151201|2015-12-29 11:00,29,130.575,130.7,130.475,130.475,16
20151201|2015-12-29 11:30,29,130.675,130.775,130.6,130.725,8
20151201|2015-12-29 12:00,29,130.75,130.75,130.1,130.625,29
20151201|2015-12-29 12:30,29,130.425,130.45,130.1,130.2,33
20151201|2015-12-29 13:00,29,130.2,130.2,129.875,129.925,41
20151201|2015-12-29 13:30,29,129.925,129.925,129.825,129.825,14
20151201|2015-12-29 14:00,29,130.2,130.2,130.2,130.2,7
20151201|2015-12-29 14:30,29,130.2,130.3,130.2,130.3,9
20151201|2015-12-29 15:00,29,130.35,130.5,130.35,130.5,4
20151201|2015-12-29 15:30,29,130.475,130.475,130.475,130.475,4
20151201|2015-12-30 08:00,30,131,131,130.625,130.625,5
20151201|2015-12-30 08:30,30,131.5,132.55,131.475,132,21
20151201|2015-12-30 09:00,30,132,132.25,131.8,132.25,24
20151201|2015-12-30 09:30,30,132.25,132.25,132.225,132.225,13
20151201|2015-12-30 10:00,30,131.95,132.175,131.7,131.7,27
20151201|2015-12-30 10:30,30,131.925,131.95,131.925,131.95,3
20151201|2015-12-30 11:00,30,131.825,132.45,131.825,132.45,24
20151201|2015-12-30 11:30,30,132.5,133.775,131.8,133.775,49
20151201|2015-12-30 12:00,30,133.775,134,133.75,134,5
20151201|2015-12-30 12:30,30,133,133,133,133,5
20151201|2015-12-30 13:00,30,133,133.025,133,133.025,2
20151201|2015-12-30 14:30,30,132.6,133.925,132.6,133.925,10
20151201|2015-12-30 15:30,30,135,135,135,135,2
20151201|2015-12-31 08:00,31,135.675,135.7,135.675,135.7,4
20151201|2015-12-31 08:30,31,135.7,135.7,135.7,135.7,2
20151201|2015-12-31 09:00,31,135.7,135.7,135.7,135.7,1
20151201|2015-12-31 09:30,31,135.7,135.8,135.7,135.725,3
20151201|2015-12-31 10:00,31,135.8,135.8,135.8,135.8,1
20151201|2015-12-31 11:30,31,135.8,135.8,135.8,135.8,2
20160201|2014-09-03 09:30,3,148,148,148,148,4
20160201|2014-09-03 12:30,3,148.45,148.45,148.45,148.45,1
20160201|2014-09-03 18:30,4,148.45,148.45,148.45,148.45,1
20160201|2014-09-03 20:00,4,148.45,148.45,148.45,148.45,1
20160201|2014-09-03 21:00,4,148.45,148.45,148.45,148.45,3
20160201|2014-09-05 11:00,5,149,149,149,149,1
20160201|2014-09-08 09:00,8,149,149,149,149,1
20160201|2014-09-08 10:30,8,148.75,148.75,148.75,148.75,1
20160201|2014-09-08 12:00,8,148.5,148.5,148.5,148.5,1
20160201|2014-09-08 13:00,8,148.2,148.2,148.2,148.2,1
20160201|2014-09-09 10:30,9,148.5,148.5,148.5,148.5,5
20160201|2014-09-09 12:00,9,148.5,148.5,148.5,148.5,2
20160201|2014-09-09 12:30,9,148.5,148.5,148.5,148.5,4
20160201|2014-09-09 13:00,9,148.5,148.5,148.5,148.5,8
20160201|2014-09-09 18:00,10,149,149,149,149,5
20160201|2014-09-10 09:30,10,148,148,148,148,2
20160201|2014-09-10 11:30,10,149.225,149.5,149.2,149.5,5
20160201|2014-09-10 12:00,10,149.5,149.5,149.5,149.5,1
20160201|2014-09-10 12:30,10,149.5,149.5,149.475,149.475,2
20160201|2014-09-10 13:00,10,149.475,149.475,149.475,149.475,1
20160201|2014-09-10 20:30,11,149.5,149.5,149.5,149.5,1
20160201|2014-09-11 07:30,11,149.5,149.5,149.5,149.5,1
20160201|2014-09-11 08:00,11,149,149,149,149,1
20160201|2014-09-11 09:30,11,149,149,149,149,5
20160201|2014-09-11 10:00,11,149,149,149,149,2
20160201|2014-09-11 10:30,11,149,149,149,149,19
20160201|2014-09-11 11:00,11,149,149,149,149,1
20160201|2014-09-11 11:30,11,149.15,149.15,149.15,149.15,1
20160201|2014-09-11 12:30,11,149.5,149.5,149.5,149.5,5
20160201|2014-09-12 08:30,12,149.8,149.8,149.8,149.8,1
20160201|2014-09-12 11:00,12,149.35,149.35,149.35,149.35,1
20160201|2014-09-12 12:30,12,149.4,149.4,149.4,149.4,5
20160201|2014-09-15 11:30,15,149.8,149.8,149.8,149.8,1
20160201|2014-09-15 12:00,15,149.65,149.65,149.65,149.65,3
20160201|2014-09-15 12:30,15,149.5,149.5,149.5,149.5,1
20160201|2014-09-16 19:00,17,149.8,149.8,149.8,149.8,1
20160201|2014-09-16 20:00,17,149.8,149.8,149.8,149.8,2
20160201|2014-09-16 21:00,17,150,150,150,150,2
20160201|2014-09-17 07:30,17,149.9,149.9,149.9,149.9,1
20160201|2014-09-17 08:00,17,149.9,149.9,149.9,149.9,1
20160201|2014-09-17 09:00,17,149.9,149.9,149.9,149.9,3
20160201|2014-09-17 09:30,17,149.95,149.95,149.95,149.95,1
20160201|2014-09-17 10:00,17,149.95,150,149.95,150,3
20160201|2014-09-17 10:30,17,150,150,150,150,8
20160201|2014-09-17 11:00,17,150,150.05,150,150.05,3
20160201|2014-09-17 11:30,17,150.075,150.075,150.075,150.075,2
20160201|2014-09-17 12:00,17,149.875,149.875,149.875,149.875,1
20160201|2014-09-17 13:30,17,149.85,149.85,149.85,149.85,1
20160201|2014-09-18 09:00,18,150,150,150,150,8
20160201|2014-09-18 09:30,18,150,150,150,150,1
20160201|2014-09-18 10:00,18,149.925,150.225,149.925,150.1,5
20160201|2014-09-18 13:00,18,150.35,150.35,150.35,150.35,1
20160201|2014-09-19 09:30,19,150.5,150.5,150.5,150.5,1
20160201|2014-09-19 10:00,19,150.525,150.7,150.45,150.55,9
20160201|2014-09-19 10:30,19,150.3,150.3,150.3,150.3,1
20160201|2014-09-19 11:30,19,150.75,150.85,150.75,150.85,20
20160201|2014-09-19 12:00,19,150.75,150.8,150.575,150.575,7
20160201|2014-09-22 09:00,22,150,150,150,150,5
20160201|2014-09-22 09:30,22,150,150.05,150,150,10
20160201|2014-09-22 10:00,22,150,150,150,150,4
20160201|2014-09-22 12:00,22,150.325,150.325,150.25,150.25,10
20160201|2014-09-22 13:00,22,151.1,151.1,151.1,151.1,1
20160201|2014-09-23 10:30,23,150.95,150.95,150.85,150.85,11
20160201|2014-09-23 12:30,23,150.65,150.65,150.65,150.65,4
20160201|2014-09-24 08:00,24,150.45,150.45,150.45,150.45,1
20160201|2014-09-24 10:00,24,151,151,151,151,1
20160201|2014-09-24 11:30,24,151.175,151.175,151.175,151.175,2
20160201|2014-09-24 12:30,24,151.25,151.25,151.25,151.25,5
20160201|2014-09-24 14:30,24,151.25,151.25,151.25,151.25,1
20160201|2014-09-25 09:00,25,151.65,151.65,151.65,151.65,1
20160201|2014-09-25 09:30,25,151.65,151.65,151.5,151.5,3
20160201|2014-09-25 10:00,25,151.45,151.45,151.45,151.45,2
20160201|2014-09-25 11:00,25,151.65,151.65,151.65,151.65,2
20160201|2014-09-25 12:00,25,151.35,151.425,151.35,151.425,2
20160201|2014-09-25 12:30,25,151.45,151.5,151.45,151.5,17
20160201|2014-09-25 13:00,25,151.5,151.5,151.5,151.5,5
20160201|2014-09-26 09:30,26,151.75,151.775,151.675,151.7,7
20160201|2014-09-26 10:00,26,151.7,152.25,151.7,152.25,15
20160201|2014-09-26 10:30,26,152.1,152.5,152,152.45,12
20160201|2014-09-26 11:00,26,152.45,152.45,152.275,152.275,14
20160201|2014-09-26 11:30,26,152,152,152,152,3
20160201|2014-09-26 12:00,26,152.2,152.25,152.2,152.25,11
20160201|2014-09-26 12:30,26,152.25,152.25,152.025,152.25,23
20160201|2014-09-29 09:00,29,152.1,152.1,152.1,152.1,1
20160201|2014-09-29 11:30,29,152.825,153,152.825,153,4
20160201|2014-09-29 12:00,29,153.325,153.325,153.325,153.325,1
20160201|2014-09-29 12:30,29,153.3,153.3,153.275,153.275,3
20160201|2014-09-29 13:00,29,153.375,153.375,153.375,153.375,1
20160201|2014-09-30 08:30,30,153.4,153.4,153.4,153.4,1
20160201|2014-09-30 09:00,30,153.25,153.25,152.9,152.9,2
20160201|2014-09-30 10:30,30,152.75,152.75,152.4,152.4,5
20160201|2014-09-30 11:00,30,152.55,152.65,152.55,152.65,3
20160201|2014-10-01 07:30,1,152.3,152.3,152.3,152.3,1
20160201|2014-10-01 09:00,1,152.3,152.3,152.3,152.3,1
20160201|2014-10-01 09:30,1,152.75,153.325,152.75,153.325,11
20160201|2014-10-02 06:00,2,153.5,153.5,153.5,153.5,1
20160201|2014-10-02 08:30,2,153.5,153.5,153.5,153.5,4
20160201|2014-10-02 14:30,2,153.325,153.325,153.325,153.325,1
20160201|2014-10-03 07:30,3,153.9,153.9,153.9,153.9,2
20160201|2014-10-03 08:00,3,154,154,154,154,1
20160201|2014-10-03 09:00,3,153.675,153.675,153.6,153.6,2
20160201|2014-10-06 09:00,6,153.9,154,153.9,154,16
20160201|2014-10-06 09:30,6,154,154,154,154,4
20160201|2014-10-06 10:00,6,154.5,154.6,154.5,154.6,7
20160201|2014-10-06 10:30,6,154.6,154.6,154.6,154.6,8
20160201|2014-10-06 12:00,6,154.4,154.4,154.4,154.4,7
20160201|2014-10-07 09:30,7,155.75,155.75,155.75,155.75,4
20160201|2014-10-07 10:00,7,155.9,155.9,155.9,155.9,1
20160201|2014-10-07 11:00,7,155.95,155.95,155.9,155.9,3
20160201|2014-10-07 11:30,7,156,156,155.95,156,15
20160201|2014-10-07 12:30,7,155.05,155.05,155,155,10
20160201|2014-10-07 13:00,7,155.5,155.5,155.5,155.5,5
20160201|2014-10-07 14:30,7,155.5,155.5,155.5,155.5,1
20160201|2014-10-07 20:30,8,155.5,155.5,155.5,155.5,1
20160201|2014-10-08 00:00,8,155.5,155.5,155.5,155.5,3
20160201|2014-10-08 10:00,8,155.65,155.65,155.65,155.65,1
20160201|2014-10-08 11:00,8,156,156.325,156,156.325,3
20160201|2014-10-08 11:30,8,156.025,156.025,156,156,2
20160201|2014-10-08 18:00,9,156.5,156.5,156.5,156.5,3
20160201|2014-10-09 08:30,9,156.8,156.8,156.8,156.8,2
20160201|2014-10-09 09:00,9,156.7,157.275,156.7,157.275,25
20160201|2014-10-09 10:00,9,157.2,157.2,157.2,157.2,1
20160201|2014-10-09 11:30,9,156.375,156.375,156,156,4
20160201|2014-10-09 12:30,9,155.825,155.825,155.825,155.825,1
20160201|2014-10-09 13:00,9,155.55,155.55,155.325,155.325,2
20160201|2014-10-09 13:30,9,154.75,154.75,154.75,154.75,2
20160201|2014-10-09 14:00,9,154.75,154.75,154.75,154.75,2
20160201|2014-10-10 09:00,10,154.775,154.775,154.5,154.5,10
20160201|2014-10-10 09:30,10,154.5,154.5,154.5,154.5,1
20160201|2014-10-10 10:30,10,154.45,154.45,154.05,154.05,6
20160201|2014-10-10 11:00,10,153.9,154.1,153.85,154.05,13
20160201|2014-10-10 11:30,10,154.05,154.05,154.05,154.05,1
20160201|2014-10-10 12:00,10,154.5,154.5,154.5,154.5,4
20160201|2014-10-10 12:30,10,154.5,154.5,154.5,154.5,4
20160201|2014-10-10 13:00,10,155.3,155.3,155.3,155.3,1
20160201|2014-10-10 13:30,10,155.4,155.4,155.4,155.4,1
20160201|2014-10-13 09:00,13,155.7,155.7,155.7,155.7,2
20160201|2014-10-13 09:30,13,155.7,155.7,155.7,155.7,1
20160201|2014-10-13 10:00,13,155.7,155.7,155.7,155.7,1
20160201|2014-10-13 12:00,13,155.8,156,155.7,156,23
20160201|2014-10-13 13:00,13,156.275,156.275,155.95,156.075,6
20160201|2014-10-13 13:30,13,156.05,156.05,156.05,156.05,1
20160201|2014-10-14 09:30,14,155.225,155.225,155.225,155.225,1
20160201|2014-10-14 10:00,14,155.1,155.1,155.1,155.1,1
20160201|2014-10-14 10:30,14,154.9,154.9,154.9,154.9,2
20160201|2014-10-14 12:30,14,154.1,154.1,154,154,2
20160201|2014-10-14 13:00,14,154,154,154,154,1
20160201|2014-10-14 17:00,15,154.6,154.6,154.6,154.6,1
20160201|2014-10-15 07:00,15,153.75,153.75,153.75,153.75,1
20160201|2014-10-15 07:30,15,153.75,153.75,153.55,153.55,2
20160201|2014-10-15 08:30,15,153.575,153.575,153.55,153.55,2
20160201|2014-10-15 09:00,15,153.375,153.375,153.375,153.375,2
20160201|2014-10-15 09:30,15,153,153,153,153,1
20160201|2014-10-15 10:00,15,152.6,152.6,152.6,152.6,1
20160201|2014-10-15 10:30,15,153,153,153,153,1
20160201|2014-10-15 11:00,15,153.5,153.5,152.8,152.8,3
20160201|2014-10-15 12:00,15,152.325,152.325,152.325,152.325,1
20160201|2014-10-15 13:00,15,151.775,151.775,151.775,151.775,1
20160201|2014-10-16 11:30,16,152.5,152.5,152.5,152.5,4
20160201|2014-10-16 13:00,16,153.175,153.175,153.175,153.175,1
20160201|2014-10-17 09:00,17,152.35,152.35,152.35,152.35,1
20160201|2014-10-17 09:30,17,152.35,152.35,152.35,152.35,1
20160201|2014-10-17 10:30,17,152.05,152.05,152.05,152.05,1
20160201|2014-10-17 11:30,17,151.9,152,151.9,152,3
20160201|2014-10-20 09:00,20,152.975,153.95,152.4,153.95,5
20160201|2014-10-20 09:30,20,153.525,153.525,153.525,153.525,4
20160201|2014-10-20 12:30,20,153.8,153.8,153.65,153.65,3
20160201|2014-10-21 09:00,21,152.975,152.975,152.9,152.9,5
20160201|2014-10-21 10:00,21,153.85,153.85,153.85,153.85,1
20160201|2014-10-21 11:00,21,153.15,153.15,153.15,153.15,2
20160201|2014-10-21 12:00,21,152.175,152.175,152.05,152.05,2
20160201|2014-10-22 08:00,22,153.3,153.325,153.3,153.325,2
20160201|2014-10-22 09:00,22,153.3,153.3,153.3,153.3,1
20160201|2014-10-22 09:30,22,153.2,153.2,153.2,153.2,1
20160201|2014-10-22 10:00,22,153.525,153.525,153.525,153.525,2
20160201|2014-10-22 10:30,22,153.375,153.375,153.3,153.3,2
20160201|2014-10-22 11:30,22,153.3,153.3,153.3,153.3,1
20160201|2014-10-23 09:00,23,154.275,154.275,154.275,154.275,1
20160201|2014-10-23 12:30,23,154.25,154.575,154.25,154.575,4
20160201|2014-10-23 13:00,23,154.325,154.325,154.325,154.325,1
20160201|2014-10-24 08:30,24,154.75,154.875,154.75,154.875,2
20160201|2014-10-24 10:30,24,154.1,154.1,154.1,154.1,2
20160201|2014-10-24 11:30,24,153.8,153.8,153.75,153.75,2
20160201|2014-10-24 12:00,24,152.65,152.65,152.65,152.65,2
20160201|2014-10-27 09:00,27,153.1,153.1,153.1,153.1,1
20160201|2014-10-27 12:00,27,154.025,154.025,154.025,154.025,1
20160201|2014-10-27 12:30,27,154,154.175,153.9,154.05,7
20160201|2014-10-27 13:00,27,154.075,154.075,154.025,154.025,2
20160201|2014-10-28 09:00,28,153.225,153.225,153.2,153.2,5
20160201|2014-10-28 09:30,28,153.15,153.325,153.125,153.325,6
20160201|2014-10-28 10:00,28,153.075,153.075,152.65,152.675,7
20160201|2014-10-28 10:30,28,152.975,153,152.975,153,2
20160201|2014-10-28 12:30,28,153.725,153.725,153.475,153.475,3
20160201|2014-10-28 13:00,28,153.575,153.575,153.575,153.575,2
20160201|2014-10-29 10:00,29,154.075,154.15,154.075,154.15,3
20160201|2014-10-29 10:30,29,154.15,154.15,153.45,153.45,69
20160201|2014-10-29 11:00,29,153.45,153.45,153.425,153.425,5
20160201|2014-10-29 11:30,29,153.275,153.275,153.275,153.275,1
20160201|2014-10-29 12:00,29,153.175,153.175,153.175,153.175,2
20160201|2014-10-29 12:30,29,153.225,153.25,153.075,153.175,6
20160201|2014-10-29 13:00,29,153.225,153.225,153.225,153.225,1
20160201|2014-10-30 08:30,30,153.5,153.5,153.5,153.5,1
20160201|2014-10-30 09:00,30,153.3,154.225,153.3,154.225,8
20160201|2014-10-30 09:30,30,154.175,154.275,154.1,154.15,8
20160201|2014-10-30 10:30,30,153.3,153.3,153.3,153.3,2
20160201|2014-10-30 11:00,30,153.625,153.625,153.525,153.55,4
20160201|2014-10-31 09:00,31,154,154.075,153.9,154.075,4
20160201|2014-10-31 10:00,31,153.5,153.5,153.5,153.5,1
20160201|2014-10-31 10:30,31,153.35,153.35,153.35,153.35,2
20160201|2014-10-31 12:00,31,153.65,153.65,153.65,153.65,1
20160201|2014-10-31 12:30,31,153.65,153.65,153.65,153.65,1
20160201|2014-10-31 13:00,31,153.675,153.675,153.675,153.675,15
20160201|2014-10-31 13:30,31,153.675,153.675,153.675,153.675,2
20160201|2014-11-03 09:30,3,153.775,153.775,153.775,153.775,2
20160201|2014-11-03 10:30,3,153.5,153.65,153.5,153.65,3
20160201|2014-11-03 11:00,3,153.65,153.65,153.65,153.65,3
20160201|2014-11-03 12:00,3,153.9,153.9,153.9,153.9,1
20160201|2014-11-03 12:30,3,154.375,154.4,154.375,154.4,5
20160201|2014-11-03 13:30,3,154.225,154.225,154.225,154.225,2
20160201|2014-11-04 09:00,4,154.075,154.175,154.075,154.175,3
20160201|2014-11-04 10:00,4,154.325,154.325,154.325,154.325,2
20160201|2014-11-04 11:00,4,154.2,154.2,154.2,154.2,1
20160201|2014-11-04 11:30,4,153.925,153.925,153.925,153.925,1
20160201|2014-11-04 12:30,4,154.325,154.325,154.325,154.325,1
20160201|2014-11-05 08:30,5,154.275,154.275,154.25,154.25,2
20160201|2014-11-05 09:30,5,154.2,154.2,154.125,154.125,3
20160201|2014-11-05 10:00,5,154.25,154.25,154.25,154.25,1
20160201|2014-11-05 11:30,5,154.325,154.375,154.325,154.375,2
20160201|2014-11-05 12:00,5,154.25,154.25,154.25,154.25,1
20160201|2014-11-05 12:30,5,154.025,154.025,153.825,153.825,3
20160201|2014-11-05 13:00,5,154.125,154.125,154.125,154.125,1
20160201|2014-11-06 09:00,6,154.275,154.275,154.275,154.275,1
20160201|2014-11-06 09:30,6,154.35,154.35,154.35,154.35,1
20160201|2014-11-07 10:30,7,154.3,154.3,154.3,154.3,1
20160201|2014-11-07 12:30,7,154.75,154.75,154.45,154.45,26
20160201|2014-11-07 13:00,7,154.425,154.55,154.4,154.4,9
20160201|2014-11-07 13:30,7,154.325,154.325,154.15,154.15,3
20160201|2014-11-10 09:00,10,154.8,154.9,154.8,154.9,4
20160201|2014-11-10 09:30,10,154.925,154.95,154.925,154.95,3
20160201|2014-11-10 10:30,10,154.825,154.875,154.825,154.875,3
20160201|2014-11-11 09:30,11,155.325,155.325,155.1,155.1,3
20160201|2014-11-11 10:00,11,155.325,155.325,155.325,155.325,1
20160201|2014-11-11 11:00,11,155,155.1,155,155.1,3
20160201|2014-11-11 12:30,11,155.425,155.425,155.425,155.425,1
20160201|2014-11-11 13:00,11,155.5,155.5,155.5,155.5,1
20160201|2014-11-12 10:30,12,155.925,156,155.925,156,3
20160201|2014-11-12 11:00,12,156.075,156.15,156.025,156.15,6
20160201|2014-11-12 11:30,12,156.125,156.125,155.875,155.875,18
20160201|2014-11-12 12:30,12,155.85,156,155.85,156,4
20160201|2014-11-12 13:30,12,156.125,156.125,156,156,20
20160201|2014-11-12 15:00,12,156.025,156.025,156.025,156.025,1
20160201|2014-11-13 08:00,13,156.25,156.25,156.25,156.25,5
20160201|2014-11-13 08:30,13,156.25,156.4,156.25,156.4,17
20160201|2014-11-13 09:00,13,156.275,156.5,156.2,156.5,39
20160201|2014-11-13 09:30,13,156.875,156.95,156.85,156.875,8
20160201|2014-11-13 10:00,13,156.7,156.7,156.6,156.6,23
20160201|2014-11-13 10:30,13,156.7,156.95,156.7,156.95,9
20160201|2014-11-13 11:00,13,156.9,156.9,156.6,156.65,8
20160201|2014-11-13 11:30,13,156.725,156.725,156.725,156.725,1
20160201|2014-11-13 12:00,13,156.475,156.475,156.425,156.425,2
20160201|2014-11-13 12:30,13,156.625,156.675,156.6,156.675,3
20160201|2014-11-13 13:00,13,156.925,156.925,156.825,156.825,2
20160201|2014-11-14 08:00,14,156.25,156.5,156.25,156.5,3
20160201|2014-11-14 09:00,14,156.575,156.7,156.575,156.7,3
20160201|2014-11-14 09:30,14,156.8,156.825,156.8,156.825,3
20160201|2014-11-14 12:00,14,156.9,156.95,156.9,156.95,2
20160201|2014-11-14 12:30,14,156.925,157.25,156.925,157.25,40
20160201|2014-11-14 13:00,14,156.85,156.85,156.85,156.85,2
20160201|2014-11-17 09:00,17,157.5,157.75,157.5,157.75,6
20160201|2014-11-17 11:00,17,157.2,157.2,157.2,157.2,1
20160201|2014-11-17 12:30,17,157.5,157.5,157.5,157.5,5
20160201|2014-11-17 13:00,17,157.5,157.6,157.5,157.6,6
20160201|2014-11-18 10:00,18,157.425,157.425,157.425,157.425,1
20160201|2014-11-18 10:30,18,157.275,157.275,157.275,157.275,1
20160201|2014-11-18 11:00,18,157.25,157.25,157.25,157.25,1
20160201|2014-11-18 11:30,18,157.275,157.275,157.275,157.275,2
20160201|2014-11-18 12:00,18,157.425,157.425,157.425,157.425,1
20160201|2014-11-18 12:30,18,157.525,157.8,157.525,157.775,5
20160201|2014-11-19 08:00,19,157.625,157.625,157.625,157.625,1
20160201|2014-11-19 08:30,19,157.15,157.15,157.15,157.15,2
20160201|2014-11-19 09:00,19,157.35,157.375,157.35,157.375,4
20160201|2014-11-19 10:00,19,157.225,157.225,157.225,157.225,1
20160201|2014-11-19 10:30,19,157.325,157.35,157.325,157.35,2
20160201|2014-11-19 11:30,19,157.35,157.35,157.35,157.35,2
20160201|2014-11-19 12:30,19,157.5,157.7,157.5,157.7,2
20160201|2014-11-19 13:00,19,157.675,157.675,157.675,157.675,1
20160201|2014-11-19 13:30,19,157.6,157.6,157.6,157.6,1
20160201|2014-11-20 08:30,20,156.8,157.05,156.775,157.05,5
20160201|2014-11-20 09:00,20,157.4,157.4,157.4,157.4,2
20160201|2014-11-20 09:30,20,157.45,157.475,157.325,157.325,9
20160201|2014-11-20 10:00,20,157.175,157.4,157.175,157.4,7
20160201|2014-11-20 10:30,20,157.5,157.9,157.475,157.9,12
20160201|2014-11-20 11:00,20,157.9,157.9,157.9,157.9,3
20160201|2014-11-20 11:30,20,157.9,157.95,157.9,157.95,2
20160201|2014-11-20 12:00,20,158,158,158,158,1
20160201|2014-11-20 12:30,20,157.95,157.95,157.95,157.95,1
20160201|2014-11-20 13:00,20,158.225,158.225,158.15,158.15,3
20160201|2014-11-21 08:30,21,158.225,158.225,158.225,158.225,2
20160201|2014-11-21 09:00,21,158.325,158.325,158.275,158.275,2
20160201|2014-11-21 09:30,21,158.3,158.3,158.3,158.3,3
20160201|2014-11-21 10:30,21,158.725,158.95,158.725,158.95,4
20160201|2014-11-21 11:00,21,159.125,159.225,159.05,159.225,5
20160201|2014-11-21 11:30,21,158.825,158.825,158.725,158.725,2
20160201|2014-11-21 12:00,21,158.95,159.05,158.95,159.05,3
20160201|2014-11-21 12:30,21,158.825,158.825,158.825,158.825,1
20160201|2014-11-24 09:00,24,159,159,159,159,2
20160201|2014-11-24 09:30,24,158.8,158.8,158.8,158.8,1
20160201|2014-11-24 10:00,24,158.8,158.8,158.8,158.8,1
20160201|2014-11-24 10:30,24,158.8,158.8,158.55,158.55,12
20160201|2014-11-24 11:00,24,158.625,158.625,158.55,158.575,6
20160201|2014-11-24 11:30,24,158.55,158.55,158.55,158.55,26
20160201|2014-11-24 12:00,24,158.375,158.375,157.25,157.25,8
20160201|2014-11-24 12:30,24,157.75,158.025,157.725,157.725,13
20160201|2014-11-24 14:00,24,157.675,157.675,157.675,157.675,1
20160201|2014-11-25 08:00,25,157.775,157.775,157.775,157.775,1
20160201|2014-11-25 08:30,25,157.375,157.4,157.025,157.075,7
20160201|2014-11-25 09:00,25,157.025,157.35,157.025,157.35,3
20160201|2014-11-25 12:00,25,157.95,158,157.95,158,3
20160201|2014-11-25 12:30,25,157.95,157.95,157.825,157.825,2
20160201|2014-11-25 13:00,25,157.975,157.975,157.975,157.975,1
20160201|2014-11-25 14:30,25,157.925,157.925,157.925,157.925,1
20160201|2014-11-26 09:00,26,157.7,158.075,157.7,158.075,4
20160201|2014-11-26 09:30,26,158.1,158.525,158.1,158.525,3
20160201|2014-11-26 11:00,26,158.075,158.075,158.075,158.075,1
20160201|2014-11-26 12:30,26,157.275,157.275,157.275,157.275,1
20160201|2014-11-28 09:30,28,158,158,158,158,1
20160201|2014-11-28 10:00,28,158,158,158,158,2
20160201|2014-11-28 10:30,28,158,158,158,158,1
20160201|2014-11-28 11:00,28,158.125,158.125,158,158.075,8
20160201|2014-11-28 11:30,28,158.075,158.25,158.075,158.25,3
20160201|2014-11-28 12:00,28,158.475,158.475,158.375,158.375,3
20160201|2014-12-01 09:00,1,158.4,158.675,158.4,158.525,12
20160201|2014-12-01 09:30,1,158.05,158.05,157.8,157.8,9
20160201|2014-12-01 10:00,1,157.925,157.925,157.65,157.65,5
20160201|2014-12-01 10:30,1,157.975,158,157.975,158,12
20160201|2014-12-01 11:00,1,157.95,157.95,157.95,157.95,1
20160201|2014-12-01 11:30,1,157.625,158.075,157.625,158.075,5
20160201|2014-12-01 12:00,1,158.1,158.875,158.1,158.875,8
20160201|2014-12-01 12:30,1,158.875,159.2,158.8,159.2,31
20160201|2014-12-01 13:00,1,159.1,159.1,159.1,159.1,2
20160201|2014-12-01 13:30,1,159.025,159.025,159,159,4
20160201|2014-12-01 14:00,1,159,159,159,159,2
20160201|2014-12-02 08:00,2,159.25,159.4,159.25,159.375,7
20160201|2014-12-02 08:30,2,159.375,159.375,159.375,159.375,1
20160201|2014-12-02 09:00,2,159.375,159.375,159.075,159.2,7
20160201|2014-12-02 10:00,2,158.975,158.975,158.975,158.975,3
20160201|2014-12-02 10:30,2,158.925,158.925,158.9,158.9,2
20160201|2014-12-02 11:00,2,158.775,158.775,158.6,158.6,5
20160201|2014-12-02 11:30,2,158.55,158.55,158.375,158.375,4
20160201|2014-12-02 12:00,2,158.675,158.725,158.65,158.65,7
20160201|2014-12-02 12:30,2,158.8,158.8,158.625,158.625,5
20160201|2014-12-02 13:00,2,158.45,158.45,158.45,158.45,2
20160201|2014-12-03 08:00,3,158.05,158.05,158.05,158.05,1
20160201|2014-12-03 09:00,3,157.725,157.75,157.725,157.725,8
20160201|2014-12-03 09:30,3,157.725,157.725,157.55,157.55,4
20160201|2014-12-03 10:00,3,157.15,157.15,157.15,157.15,1
20160201|2014-12-03 10:30,3,157.575,157.85,157.575,157.85,13
20160201|2014-12-03 12:00,3,157.325,157.55,157.325,157.55,2
20160201|2014-12-03 12:30,3,157.75,158.375,157.75,158.375,2
20160201|2014-12-03 13:00,3,158.425,158.425,158.325,158.325,2
20160201|2014-12-04 08:30,4,158.275,158.275,158.275,158.275,1
20160201|2014-12-04 09:30,4,158.075,158.2,158.075,158.15,4
20160201|2014-12-04 11:00,4,158.475,158.475,158.45,158.475,4
20160201|2014-12-04 11:30,4,158.2,158.2,158.2,158.2,1
20160201|2014-12-04 12:30,4,158.15,158.375,158.15,158.375,9
20160201|2014-12-04 14:00,4,158.175,158.175,158.05,158.125,5
20160201|2014-12-04 14:30,4,158.2,158.2,158.2,158.2,1
20160201|2014-12-05 08:30,5,158.15,158.25,158.15,158.25,3
20160201|2014-12-05 09:00,5,158.275,158.275,158.025,158.125,10
20160201|2014-12-05 09:30,5,158.3,158.3,158.125,158.125,9
20160201|2014-12-05 10:00,5,157.825,158,157.825,158,4
20160201|2014-12-05 11:00,5,157.6,157.6,157.575,157.575,2
20160201|2014-12-05 11:30,5,157.45,157.45,157.4,157.4,5
20160201|2014-12-05 12:00,5,157.4,157.4,157.275,157.275,3
20160201|2014-12-05 13:00,5,156.7,156.7,156.7,156.7,1
20160201|2014-12-08 09:00,8,156.025,156.475,156,156.475,3
20160201|2014-12-08 10:00,8,156,156,156,156,3
20160201|2014-12-08 10:30,8,155.7,155.7,155.7,155.7,3
20160201|2014-12-08 11:00,8,155.6,155.6,155.2,155.2,27
20160201|2014-12-08 11:30,8,155.15,155.15,155.15,155.15,3
20160201|2014-12-08 12:00,8,155.05,155.05,154.925,154.925,6
20160201|2014-12-08 12:30,8,154.925,155.25,154.925,155.25,17
20160201|2014-12-08 14:00,8,154.875,154.875,154.875,154.875,1
20160201|2014-12-08 14:30,8,154.85,154.85,154.85,154.85,1
20160201|2014-12-09 08:00,9,154.75,155,154.75,155,5
20160201|2014-12-09 08:30,9,154.4,154.575,154.4,154.575,4
20160201|2014-12-09 09:00,9,154.65,154.85,154.65,154.85,6
20160201|2014-12-09 09:30,9,155,155,154.875,154.875,4
20160201|2014-12-09 10:00,9,155,155.275,154.875,155.275,13
20160201|2014-12-09 10:30,9,155,155,155,155,1
20160201|2014-12-09 11:00,9,155,155,155,155,3
20160201|2014-12-09 11:30,9,154.775,154.775,154.725,154.725,3
20160201|2014-12-09 12:00,9,154.775,154.9,154.775,154.9,5
20160201|2014-12-09 12:30,9,154.875,154.9,154.875,154.9,2
20160201|2014-12-09 13:00,9,154.925,155.125,154.925,155.075,9
20160201|2014-12-10 08:30,10,154.625,154.625,154.25,154.325,5
20160201|2014-12-10 09:00,10,154.35,154.35,153.8,153.8,9
20160201|2014-12-10 09:30,10,154.1,154.6,154.1,154.325,14
20160201|2014-12-10 10:00,10,154.475,154.475,154.475,154.475,1
20160201|2014-12-10 11:30,10,154.875,154.875,154.875,154.875,1
20160201|2014-12-10 12:30,10,154.85,154.85,154.475,154.475,5
20160201|2014-12-11 08:00,11,154.15,154.15,154.15,154.15,2
20160201|2014-12-11 08:30,11,154.125,154.125,154.125,154.125,1
20160201|2014-12-11 09:30,11,153.75,153.75,153.5,153.5,9
20160201|2014-12-11 10:00,11,153.5,153.5,153.5,153.5,5
20160201|2014-12-11 10:30,11,153.375,153.65,153.375,153.65,7
20160201|2014-12-11 11:00,11,153.6,154.325,153.6,154.2,12
20160201|2014-12-11 11:30,11,154.35,154.375,153.75,153.75,7
20160201|2014-12-11 12:00,11,153.65,153.65,153.65,153.65,1
20160201|2014-12-11 12:30,11,153.65,153.65,153.625,153.625,2
20160201|2014-12-11 13:30,11,153.75,153.75,153.75,153.75,1
20160201|2014-12-12 08:00,12,153.775,153.8,152.35,152.675,37
20160201|2014-12-12 08:30,12,152.7,152.9,152.675,152.875,20
20160201|2014-12-12 09:00,12,153.1,153.225,152.975,153.225,8
20160201|2014-12-12 09:30,12,153.7,153.7,153.7,153.7,1
20160201|2014-12-12 11:00,12,153.15,153.15,152.95,152.975,4
20160201|2014-12-12 11:30,12,152.9,152.9,152.375,152.375,7
20160201|2014-12-12 12:00,12,151.975,152.2,151.85,152.2,13
20160201|2014-12-12 12:30,12,152.175,152.175,151.825,151.825,10
20160201|2014-12-12 13:00,12,151.85,152,151.85,152,3
20160201|2014-12-15 09:00,15,151.9,151.9,151.35,151.4,7
20160201|2014-12-15 10:00,15,151.05,151.075,150.55,150.55,11
20160201|2014-12-15 10:30,15,150.5,150.5,149.8,149.8,4
20160201|2014-12-15 12:00,15,150.5,150.5,150.325,150.325,7
20160201|2014-12-15 13:00,15,150.1,150.1,150.1,150.1,1
20160201|2014-12-15 13:30,15,149.775,149.775,149.775,149.775,3
20160201|2014-12-15 14:00,15,149.775,149.775,149.775,149.775,3
20160201|2014-12-15 14:30,15,149.775,149.8,149.725,149.725,6
20160201|2014-12-15 15:00,15,149.275,149.275,149.275,149.275,2
20160201|2014-12-15 15:30,15,149.275,149.275,149.275,149.275,1
20160201|2014-12-16 08:00,16,149.1,149.1,149.1,149.1,1
20160201|2014-12-16 08:30,16,148.2,148.85,147.8,147.8,36
20160201|2014-12-16 09:00,16,147.875,147.875,147.25,147.5,30
20160201|2014-12-16 09:30,16,147.25,147.25,147.25,147.25,7
20160201|2014-12-16 10:00,16,147.25,147.25,147.075,147.075,2
20160201|2014-12-16 10:30,16,147.2,147.2,147.2,147.2,1
20160201|2014-12-16 11:00,16,147.075,147.075,147.05,147.05,5
20160201|2014-12-17 08:00,17,145.05,145.05,144.05,144.05,16
20160201|2014-12-17 09:00,17,144.05,144.05,144.05,144.05,2
20160201|2014-12-17 09:30,17,144.375,144.375,144.375,144.375,1
20160201|2014-12-17 10:00,17,144.05,144.55,144.05,144.55,6
20160201|2014-12-17 10:30,17,145.55,148,145.55,148,38
20160201|2014-12-17 11:00,17,148,150.05,148,148.45,61
20160201|2014-12-17 11:30,17,149.675,149.75,148.6,148.6,38
20160201|2014-12-17 12:00,17,148.6,149.075,148.4,148.4,39
20160201|2014-12-17 12:30,17,148.15,148.15,148.15,148.15,2
20160201|2014-12-17 13:00,17,147.525,147.65,147.4,147.4,5
20160201|2014-12-17 13:30,17,147.35,147.35,147.35,147.35,2
20160201|2014-12-17 15:00,17,147.225,147.225,147,147,2
20160201|2014-12-17 15:30,17,147,147,147,147,1
20160201|2014-12-18 08:00,18,148.625,149.625,148.6,148.9,25
20160201|2014-12-18 08:30,18,149.25,150.35,149.25,150.35,20
20160201|2014-12-18 09:00,18,150,150,150,150,41
20160201|2014-12-18 09:30,18,149.6,149.6,149,149,28
20160201|2014-12-18 10:00,18,149,149,148.55,148.55,34
20160201|2014-12-18 10:30,18,149.225,149.475,149.225,149.475,5
20160201|2014-12-18 11:00,18,150.4,150.4,150.1,150.1,8
20160201|2014-12-18 11:30,18,149.975,149.975,149.9,149.9,9
20160201|2014-12-18 12:00,18,149.95,150.25,149.9,150.25,5
20160201|2014-12-18 12:30,18,150.075,150.75,150.075,150.75,11
20160201|2014-12-18 13:00,18,150.775,150.775,150.775,150.775,1
20160201|2014-12-19 08:00,19,151.2,152,151.2,152,7
20160201|2014-12-19 08:30,19,151.85,152,151.85,152,3
20160201|2014-12-19 09:00,19,151.975,151.975,151.975,151.975,1
20160201|2014-12-19 09:30,19,152.225,152.25,152.2,152.2,4
20160201|2014-12-19 10:00,19,152.175,152.225,152.175,152.225,2
20160201|2014-12-19 10:30,19,152.45,152.45,152.225,152.225,8
20160201|2014-12-19 11:00,19,152,152,152,152,1
20160201|2014-12-19 12:00,19,151.75,151.75,151.75,151.75,1
20160201|2014-12-19 12:30,19,152.45,152.925,152.45,152.925,7
20160201|2014-12-19 13:00,19,153,153,153,153,1
20160201|2014-12-22 09:00,22,153.2,153.2,153.075,153.075,3
20160201|2014-12-22 09:30,22,153.5,153.5,153.15,153.15,4
20160201|2014-12-22 10:00,22,153.075,153.075,153.075,153.075,1
20160201|2014-12-22 10:30,22,153.075,153.075,152.95,153,10
20160201|2014-12-22 11:00,22,152.725,152.725,152.725,152.725,1
20160201|2014-12-22 12:30,22,153.15,153.2,153.15,153.2,4
20160201|2014-12-23 09:30,23,152.525,152.525,152.5,152.5,2
20160201|2014-12-23 10:00,23,152.225,152.275,152.125,152.125,11
20160201|2014-12-23 10:30,23,152.5,152.5,152.5,152.5,1
20160201|2014-12-23 11:00,23,152.325,152.45,152.3,152.45,3
20160201|2014-12-23 11:30,23,152.15,152.15,152.05,152.1,15
20160201|2014-12-23 12:00,23,151.775,151.775,151.775,151.775,2
20160201|2014-12-23 12:30,23,152.075,152.075,151.775,151.775,15
20160201|2014-12-24 08:30,24,151,151,150.85,150.85,2
20160201|2014-12-24 09:00,24,151.225,151.675,151.2,151.675,6
20160201|2014-12-24 09:30,24,151.65,151.65,151.65,151.65,5
20160201|2014-12-24 10:00,24,151.8,151.8,151.8,151.8,2
20160201|2014-12-24 11:00,24,151.85,151.85,151.85,151.85,1
20160201|2014-12-24 11:30,24,151.85,151.85,151.275,151.275,6
20160201|2014-12-26 09:00,26,151.275,151.275,150.975,150.975,5
20160201|2014-12-26 11:00,26,150.425,150.675,150.325,150.325,9
20160201|2014-12-26 11:30,26,150.325,150.7,150.275,150.7,26
20160201|2014-12-26 12:00,26,150.975,151.125,150.975,151.125,6
20160201|2014-12-26 12:30,26,151.5,151.95,151.5,151.95,2
20160201|2014-12-26 13:30,26,152.225,152.225,152.225,152.225,1
20160201|2014-12-29 09:00,29,153.025,153.2,153,153.15,5
20160201|2014-12-29 09:30,29,152.95,153.325,152.95,153.325,37
20160201|2014-12-29 10:00,29,153.775,153.775,153.375,153.375,17
20160201|2014-12-29 10:30,29,153.375,153.65,153.375,153.65,3
20160201|2014-12-29 11:00,29,153.7,153.775,153.7,153.775,3
20160201|2014-12-29 11:30,29,153.775,153.775,153.775,153.775,1
20160201|2014-12-29 12:00,29,153.775,153.775,153.775,153.775,2
20160201|2014-12-29 12:30,29,153.675,153.725,153.45,153.7,7
20160201|2014-12-29 13:00,29,153.65,153.65,153.65,153.65,1
20160201|2014-12-30 08:00,30,153.775,154.35,153.775,154.35,13
20160201|2014-12-30 08:30,30,154.3,154.3,154.3,154.3,1
20160201|2014-12-30 10:00,30,153,153,153,153,1
20160201|2014-12-30 10:30,30,153.2,153.2,153.2,153.2,1
20160201|2014-12-30 12:00,30,153.8,153.8,153.8,153.8,3
20160201|2014-12-30 13:00,30,153.8,153.8,153.775,153.775,3
20160201|2014-12-31 08:30,31,154.5,154.525,154.45,154.45,3
20160201|2014-12-31 09:00,31,154.375,154.45,154.1,154.45,11
20160201|2014-12-31 09:30,31,154.35,154.35,154.35,154.35,3
20160201|2014-12-31 10:00,31,154.325,154.425,154.225,154.225,7
20160201|2014-12-31 10:30,31,154.15,154.15,154.15,154.15,4
20160201|2014-12-31 11:00,31,153.275,153.275,152.6,153.175,8
20160201|2014-12-31 12:00,31,154.125,154.125,154.125,154.125,1
20160201|2014-12-31 12:30,31,153.675,154,153.675,154,6
20160201|2014-12-31 13:00,31,154.1,154.175,154,154,8
20160201|2014-12-31 13:30,31,154.325,154.325,154.325,154.325,3
20160201|2014-12-31 14:30,31,154.275,154.35,154.275,154.35,5
20160201|2014-12-31 15:00,31,154.325,154.35,154.225,154.225,20
20160201|2015-01-02 08:00,2,154.8,155,154.8,155,13
20160201|2015-01-02 08:30,2,155.225,155.225,155.225,155.225,2
20160201|2015-01-02 09:00,2,155.5,155.825,155.375,155.6,19
20160201|2015-01-02 09:30,2,155.55,155.55,155.4,155.4,4
20160201|2015-01-02 10:00,2,155.45,155.45,155.45,155.45,1
20160201|2015-01-02 10:30,2,155.45,155.45,155.35,155.45,17
20160201|2015-01-02 11:00,2,155.5,155.5,155.45,155.45,2
20160201|2015-01-02 12:30,2,155.675,155.675,155.675,155.675,1
20160201|2015-01-05 09:00,5,156.5,156.7,156.4,156.4,22
20160201|2015-01-05 09:30,5,156.4,156.4,156.275,156.4,6
20160201|2015-01-05 10:00,5,156.5,156.725,156.5,156.725,3
20160201|2015-01-05 11:30,5,156.2,156.35,156.025,156.35,11
20160201|2015-01-05 12:30,5,156.5,156.7,156.5,156.5,12
20160201|2015-01-05 13:00,5,156.625,156.75,156.625,156.725,6
20160201|2015-01-05 14:00,5,156.65,156.925,156.65,156.875,9
20160201|2015-01-05 15:00,5,157,157,156.525,156.525,11
20160201|2015-01-06 08:00,6,156.8,156.8,156.8,156.8,1
20160201|2015-01-06 08:30,6,156.45,156.45,156.35,156.35,3
20160201|2015-01-06 09:00,6,156.2,156.2,156.2,156.2,4
20160201|2015-01-06 09:30,6,155.45,155.45,155.3,155.3,23
20160201|2015-01-06 10:00,6,154.675,155,154.675,154.975,17
20160201|2015-01-06 10:30,6,155.05,155.15,155.05,155.15,6
20160201|2015-01-06 11:00,6,154.85,154.85,154.525,154.525,9
20160201|2015-01-06 11:30,6,155.075,155.3,155.075,155.3,6
20160201|2015-01-06 12:00,6,155.5,155.65,155.5,155.65,3
20160201|2015-01-06 12:30,6,155.4,155.4,155.4,155.4,4
20160201|2015-01-06 13:00,6,155.725,155.75,155.725,155.75,5
20160201|2015-01-06 13:30,6,155.45,155.45,155.325,155.325,2
20160201|2015-01-06 14:30,6,155.8,155.8,155.4,155.4,6
20160201|2015-01-06 15:30,6,155.65,155.65,155.65,155.65,1
20160201|2015-01-07 08:00,7,155.9,155.9,155.5,155.5,16
20160201|2015-01-07 09:00,7,154.65,154.65,154.1,154.425,10
20160201|2015-01-07 09:30,7,154.75,154.75,154.35,154.35,3
20160201|2015-01-07 10:00,7,154.8,154.8,154.45,154.45,5
20160201|2015-01-07 10:30,7,154.5,154.65,154.4,154.4,4
20160201|2015-01-07 11:00,7,154.475,154.675,154.475,154.475,6
20160201|2015-01-07 12:00,7,154.425,154.425,154.425,154.425,2
20160201|2015-01-07 12:30,7,154.35,154.4,154.325,154.325,4
20160201|2015-01-07 14:00,7,154.425,154.425,154.425,154.425,1
20160201|2015-01-08 08:30,8,154.55,154.65,154.55,154.55,6
20160201|2015-01-08 09:00,8,154.75,154.8,154.75,154.8,3
20160201|2015-01-08 09:30,8,154.8,154.875,154.8,154.875,3
20160201|2015-01-08 10:00,8,154.7,154.7,154.575,154.575,4
20160201|2015-01-08 11:00,8,154.8,154.8,154.8,154.8,1
20160201|2015-01-08 11:30,8,154.675,154.675,154.25,154.25,47
20160201|2015-01-08 12:00,8,153.675,153.7,153.675,153.675,4
20160201|2015-01-08 12:30,8,153.5,153.5,152.975,152.975,10
20160201|2015-01-08 13:00,8,152.425,152.425,152.275,152.275,2
20160201|2015-01-08 13:30,8,151.8,151.8,151.8,151.8,1
20160201|2015-01-08 14:00,8,151.9,151.9,151.9,151.9,1
20160201|2015-01-08 14:30,8,151.9,152.1,151.9,152.1,7
20160201|2015-01-09 08:00,9,152.525,152.525,151.375,151.375,9
20160201|2015-01-09 08:30,9,151.425,151.625,151.425,151.625,8
20160201|2015-01-09 09:00,9,151.45,151.45,150.625,150.625,20
20160201|2015-01-09 09:30,9,150.3,150.325,149.675,149.675,12
20160201|2015-01-09 10:00,9,149.925,150,149.675,150,3
20160201|2015-01-09 10:30,9,150.425,150.475,150.425,150.475,2
20160201|2015-01-12 09:00,12,149.825,150.2,149.775,150.2,13
20160201|2015-01-12 09:30,12,150.5,152.125,150.5,150.95,17
20160201|2015-01-12 10:00,12,151,151.025,151,151.025,2
20160201|2015-01-12 10:30,12,151.175,151.175,151.175,151.175,1
20160201|2015-01-12 11:00,12,151.45,151.45,151.45,151.45,3
20160201|2015-01-12 11:30,12,151.25,151.25,151.05,151.05,7
20160201|2015-01-12 12:00,12,150.8,150.8,150.6,150.6,2
20160201|2015-01-12 12:30,12,150.675,150.925,150.625,150.625,12
20160201|2015-01-12 13:00,12,150.6,150.675,150.55,150.675,3
20160201|2015-01-13 08:00,13,150.8,151.85,150.8,151.85,5
20160201|2015-01-13 08:30,13,151.6,151.6,151.6,151.6,2
20160201|2015-01-13 09:00,13,150.85,151.45,150.85,151.45,5
20160201|2015-01-13 09:30,13,151.2,151.2,150.6,150.6,3
20160201|2015-01-13 10:00,13,150.6,150.825,150.6,150.775,16
20160201|2015-01-13 10:30,13,150.775,150.825,150.675,150.675,22
20160201|2015-01-13 11:30,13,150.225,150.225,149.525,149.525,11
20160201|2015-01-13 12:00,13,149.5,149.65,149.325,149.325,4
20160201|2015-01-13 12:30,13,149.2,149.2,149.2,149.2,1
20160201|2015-01-14 08:00,14,149,149,148.675,148.675,6
20160201|2015-01-14 08:30,14,148.425,148.425,148.3,148.3,3
20160201|2015-01-14 09:00,14,148.65,148.925,148.65,148.925,2
20160201|2015-01-14 09:30,14,148.725,148.725,148.6,148.6,10
20160201|2015-01-14 10:00,14,148.5,148.975,148.5,148.975,11
20160201|2015-01-14 10:30,14,149.35,149.35,149.35,149.35,3
20160201|2015-01-14 11:00,14,149.725,149.925,149.725,149.925,2
20160201|2015-01-14 12:00,14,149.125,149.125,148.925,148.925,4
20160201|2015-01-14 12:30,14,148.775,148.775,148.45,148.45,13
20160201|2015-01-14 13:00,14,148.25,148.25,147.925,147.925,7
20160201|2015-01-14 13:30,14,147.775,147.775,147.075,147.075,3
20160201|2015-01-14 14:00,14,147.25,147.55,147.25,147.5,3
20160201|2015-01-15 08:00,15,148.5,148.7,148.325,148.325,3
20160201|2015-01-15 08:30,15,148.6,148.6,148.225,148.225,8
20160201|2015-01-15 09:00,15,148.8,148.8,148.8,148.8,1
20160201|2015-01-15 09:30,15,148.825,148.85,148.5,148.5,6
20160201|2015-01-15 10:00,15,148.95,148.95,148.95,148.95,1
20160201|2015-01-15 10:30,15,148.575,148.7,148.575,148.65,5
20160201|2015-01-15 11:30,15,148.1,148.1,147.425,147.425,14
20160201|2015-01-15 12:00,15,147.275,147.625,146.75,147.625,10
20160201|2015-01-15 12:30,15,147.65,147.65,147.475,147.575,7
20160201|2015-01-15 13:00,15,147.575,147.575,147.575,147.575,1
20160201|2015-01-15 14:00,15,147.475,147.475,147.475,147.475,1
20160201|2015-01-15 15:30,15,147.4,147.4,147.4,147.4,1
20160201|2015-01-16 08:00,16,146.525,146.525,146.2,146.25,7
20160201|2015-01-16 08:30,16,146.45,146.8,146.225,146.375,55
20160201|2015-01-16 09:00,16,146.875,147.85,146.875,147.85,2
20160201|2015-01-16 09:30,16,147.475,147.5,147.375,147.5,8
20160201|2015-01-16 10:00,16,147.675,147.7,147.45,147.45,4
20160201|2015-01-16 10:30,16,147.45,147.45,147.35,147.35,5
20160201|2015-01-16 11:00,16,147.8,147.95,147.775,147.9,4
20160201|2015-01-16 11:30,16,148,148.025,148,148.025,4
20160201|2015-01-16 12:00,16,148.05,148.05,147.8,147.8,8
20160201|2015-01-16 12:30,16,147.55,147.55,147.55,147.55,1
20160201|2015-01-16 13:00,16,147.725,147.75,147.725,147.725,4
20160201|2015-01-20 09:00,20,147.875,147.925,145.825,145.825,28
20160201|2015-01-20 09:30,20,146.525,146.525,145.65,145.65,3
20160201|2015-01-20 10:00,20,145.525,145.525,144.975,144.975,13
20160201|2015-01-20 10:30,20,144.95,145,144.95,144.975,12
20160201|2015-01-20 11:00,20,145.05,145.1,145.05,145.1,2
20160201|2015-01-20 11:30,20,145.4,146.025,145.4,146.025,10
20160201|2015-01-20 12:00,20,146.1,146.725,146.05,146.725,7
20160201|2015-01-20 12:30,20,146.6,146.6,146.425,146.425,8
20160201|2015-01-21 08:00,21,146.45,146.525,146.25,146.525,19
20160201|2015-01-21 08:30,21,146.525,146.525,146.525,146.525,2
20160201|2015-01-21 09:00,21,145.9,145.9,145.8,145.8,2
20160201|2015-01-21 09:30,21,145.875,146.05,145.875,146.05,3
20160201|2015-01-21 10:00,21,146.3,146.5,146.3,146.5,9
20160201|2015-01-21 10:30,21,146.55,146.7,146.55,146.7,5
20160201|2015-01-21 11:00,21,146.7,146.7,146.6,146.6,4
20160201|2015-01-21 11:30,21,146.625,147.2,146.55,147.2,9
20160201|2015-01-21 12:30,21,147.5,147.6,147.375,147.6,19
20160201|2015-01-21 14:30,21,147.275,147.275,147.275,147.275,2
20160201|2015-01-21 15:00,21,147.225,147.225,146.9,146.95,6
20160201|2015-01-21 15:30,21,146.85,146.875,146.85,146.875,2
20160201|2015-01-22 08:00,22,147.35,147.35,147.35,147.35,1
20160201|2015-01-22 08:30,22,147.925,147.925,147.925,147.925,1
20160201|2015-01-22 09:00,22,148.4,148.4,148.4,148.4,4
20160201|2015-01-22 09:30,22,148.225,148.8,148.2,148.8,11
20160201|2015-01-22 10:00,22,148.425,148.425,148.425,148.425,2
20160201|2015-01-22 10:30,22,148.25,148.5,148.25,148.5,3
20160201|2015-01-22 11:00,22,148.85,148.85,148.85,148.85,1
20160201|2015-01-22 12:00,22,148.125,148.125,148.075,148.075,4
20160201|2015-01-22 12:30,22,148.275,148.275,147.675,147.9,10
20160201|2015-01-23 08:00,23,146.875,146.9,146.7,146.7,14
20160201|2015-01-23 08:30,23,146.6,146.6,146.6,146.6,1
20160201|2015-01-23 09:00,23,146.3,146.3,146.125,146.125,5
20160201|2015-01-23 09:30,23,145.775,145.925,145.675,145.9,6
20160201|2015-01-23 11:00,23,145.175,145.175,145.175,145.175,10
20160201|2015-01-23 12:00,23,145.525,145.525,145.525,145.525,1
20160201|2015-01-23 13:00,23,145.25,145.25,145.25,145.25,1
20160201|2015-01-26 09:00,26,145.525,145.775,144.1,144.125,47
20160201|2015-01-26 09:30,26,143.975,144.4,143.6,143.6,20
20160201|2015-01-26 10:00,26,143.625,143.625,143.4,143.4,18
20160201|2015-01-26 10:30,26,143.6,143.6,143.6,143.6,2
20160201|2015-01-26 11:00,26,143.4,144.8,143.35,144.7,27
20160201|2015-01-26 11:30,26,145.025,145.525,145,145.525,8
20160201|2015-01-26 12:00,26,145.575,146.025,145.575,146,22
20160201|2015-01-26 12:30,26,145.525,145.525,144.95,144.95,16
20160201|2015-01-26 13:00,26,145.55,145.55,145.525,145.525,2
20160201|2015-01-27 08:00,27,144.975,144.975,144.975,144.975,1
20160201|2015-01-27 08:30,27,146.275,146.3,146.275,146.3,3
20160201|2015-01-27 09:00,27,145.925,146.375,145.925,146.375,2
20160201|2015-01-27 09:30,27,146.25,146.25,146.25,146.25,2
20160201|2015-01-27 10:00,27,146.425,146.75,146.425,146.75,5
20160201|2015-01-27 10:30,27,146.75,146.75,146.75,146.75,1
20160201|2015-01-27 11:00,27,146.35,146.35,146.35,146.35,2
20160201|2015-01-27 11:30,27,146.7,146.7,146.7,146.7,2
20160201|2015-01-27 12:00,27,146.725,146.95,146.7,146.85,27
20160201|2015-01-27 12:30,27,147.45,148,147.45,148,12
20160201|2015-01-27 13:00,27,147.675,147.775,147.675,147.775,3
20160201|2015-01-27 13:30,27,147.425,147.425,147.425,147.425,2
20160201|2015-01-27 15:30,27,147.25,147.25,147.25,147.25,4
20160201|2015-01-28 08:00,28,147.575,148,147.55,148,8
20160201|2015-01-28 08:30,28,148,148.175,148,148,11
20160201|2015-01-28 09:00,28,147.45,147.45,147.175,147.3,25
20160201|2015-01-28 09:30,28,147.25,148.175,147.25,148.125,47
20160201|2015-01-28 10:00,28,148.05,148.175,148.025,148.05,29
20160201|2015-01-28 10:30,28,148,148.25,147.675,148.25,17
20160201|2015-01-28 11:00,28,148.275,148.275,148.05,148.05,8
20160201|2015-01-28 11:30,28,147.825,147.825,147.825,147.825,1
20160201|2015-01-28 12:00,28,147.5,147.85,147.5,147.85,2
20160201|2015-01-28 12:30,28,148.05,148.075,147.8,147.95,25
20160201|2015-01-28 13:00,28,147.75,147.75,147.75,147.75,1
20160201|2015-01-28 15:00,28,147.5,147.5,147.5,147.5,1
20160201|2015-01-28 15:30,28,147.5,147.5,147.5,147.5,11
20160201|2015-01-29 08:00,29,147.6,147.725,147.6,147.725,3
20160201|2015-01-29 09:00,29,148.2,148.2,148.075,148.075,9
20160201|2015-01-29 09:30,29,148.2,148.225,148.2,148.225,2
20160201|2015-01-29 10:00,29,148.325,148.325,147.8,147.8,9
20160201|2015-01-29 10:30,29,148.05,148.05,147.9,148.025,7
20160201|2015-01-29 11:00,29,147.5,147.5,147.4,147.4,20
20160201|2015-01-29 11:30,29,147.6,147.6,146.925,146.925,11
20160201|2015-01-29 12:00,29,147.025,147.025,145.8,145.95,77
20160201|2015-01-29 12:30,29,147.1,147.275,147.1,147.225,6
20160201|2015-01-29 13:00,29,147.3,147.5,147.3,147.325,6
20160201|2015-01-29 13:30,29,147.25,147.3,147.15,147.15,11
20160201|2015-01-29 15:00,29,147.35,147.35,147.35,147.35,1
20160201|2015-01-30 09:00,30,147.425,147.6,147.425,147.6,13
20160201|2015-01-30 09:30,30,147.6,147.6,146.4,146.45,8
20160201|2015-01-30 10:00,30,147.25,147.25,146.9,147.025,6
20160201|2015-01-30 10:30,30,147.275,147.75,147.275,147.75,8
20160201|2015-01-30 11:00,30,148,148.25,148,148.25,8
20160201|2015-01-30 11:30,30,148.1,148.1,147.9,147.9,6
20160201|2015-01-30 12:00,30,147.425,147.5,147.425,147.5,2
20160201|2015-01-30 12:30,30,147.65,148,147.65,148,8
20160201|2015-01-30 13:00,30,148,148.175,147.7,147.7,8
20160201|2015-02-02 09:00,2,147.225,147.3,146.9,147.25,63
20160201|2015-02-02 09:30,2,147.25,147.45,147.25,147.45,47
20160201|2015-02-02 10:00,2,147.4,147.45,147.25,147.25,8
20160201|2015-02-02 10:30,2,147.35,147.35,146.9,146.975,8
20160201|2015-02-02 11:00,2,146.775,146.875,146.775,146.875,7
20160201|2015-02-02 11:30,2,146.45,146.45,146.225,146.225,5
20160201|2015-02-02 12:00,2,145.975,145.975,145.975,145.975,1
20160201|2015-02-02 12:30,2,145.975,146.05,145.975,146.05,8
20160201|2015-02-02 13:00,2,145.7,145.775,145.7,145.75,29
20160201|2015-02-02 13:30,2,145.75,145.75,145.75,145.75,7
20160201|2015-02-02 14:00,2,145.75,145.85,145.75,145.75,8
20160201|2015-02-02 14:30,2,145.75,145.75,145.75,145.75,1
20160201|2015-02-02 15:00,2,145.775,145.775,145.775,145.775,1
20160201|2015-02-02 15:30,2,145.75,145.75,145.75,145.75,3
20160201|2015-02-03 08:00,3,145.75,145.775,145.75,145.75,55
20160201|2015-02-03 09:00,3,146,146.025,145.625,145.625,10
20160201|2015-02-03 09:30,3,145.875,145.875,145.875,145.875,1
20160201|2015-02-03 10:00,3,145.8,145.8,145.8,145.8,1
20160201|2015-02-03 10:30,3,145.8,145.8,145.8,145.8,1
20160201|2015-02-03 11:00,3,144.8,145.15,144.8,145.15,4
20160201|2015-02-03 11:30,3,145.1,145.5,145.1,145.475,9
20160201|2015-02-03 12:00,3,146,146.35,146,146.35,2
20160201|2015-02-03 12:30,3,146.025,146.125,146.025,146.05,7
20160201|2015-02-03 13:00,3,146.05,146.075,146.05,146.075,5
20160201|2015-02-03 14:00,3,146.075,146.075,146.075,146.075,2
20160201|2015-02-03 15:00,3,146.175,146.35,146.175,146.35,6
20160201|2015-02-03 15:30,3,145.975,145.975,145.975,145.975,1
20160201|2015-02-04 08:00,4,146.05,146.05,146.05,146.05,1
20160201|2015-02-04 08:30,4,145.7,145.7,145.5,145.5,3
20160201|2015-02-04 09:00,4,145.5,145.825,145.275,145.325,14
20160201|2015-02-04 09:30,4,145.275,145.5,145.275,145.5,2
20160201|2015-02-04 10:00,4,145.55,145.55,145.475,145.475,3
20160201|2015-02-04 10:30,4,145.6,145.925,145.35,145.925,3
20160201|2015-02-04 11:00,4,145.125,145.225,145.025,145.025,5
20160201|2015-02-04 11:30,4,145,145,145,145,1
20160201|2015-02-04 12:00,4,144.925,145.125,144.875,145,50
20160201|2015-02-04 12:30,4,144.7,144.7,144.7,144.7,1
20160201|2015-02-04 13:00,4,144.65,144.65,144.575,144.575,3
20160201|2015-02-04 14:00,4,144.7,144.7,144.7,144.7,1
20160201|2015-02-05 08:00,5,144.65,144.65,144.625,144.625,2
20160201|2015-02-05 08:30,5,144.75,144.85,144.725,144.85,6
20160201|2015-02-05 09:00,5,144.8,144.8,144.05,144.05,14
20160201|2015-02-05 09:30,5,144.05,144.4,143.65,144.2,29
20160201|2015-02-05 10:00,5,143.875,144.4,143.875,144.4,6
20160201|2015-02-05 10:30,5,144.55,144.55,144.175,144.175,7
20160201|2015-02-05 11:00,5,144.65,144.7,144.65,144.7,3
20160201|2015-02-05 11:30,5,144.75,144.75,144.7,144.725,6
20160201|2015-02-05 12:00,5,144.725,144.9,144.725,144.9,3
20160201|2015-02-05 12:30,5,145.025,145.025,145.025,145.025,1
20160201|2015-02-05 13:00,5,145,145,145,145,9
20160201|2015-02-05 14:30,5,145.1,145.1,145.1,145.1,1
20160201|2015-02-06 08:00,6,145.3,146,145.075,146,11
20160201|2015-02-06 08:30,6,146,146,145.75,145.85,22
20160201|2015-02-06 10:00,6,145.925,145.925,145.4,145.4,10
20160201|2015-02-06 10:30,6,145.25,145.25,145.15,145.15,4
20160201|2015-02-06 11:00,6,145.55,145.65,145.55,145.65,4
20160201|2015-02-06 12:00,6,146.175,146.175,146.175,146.175,1
20160201|2015-02-06 12:30,6,146.5,146.6,146.375,146.475,11
20160201|2015-02-06 13:30,6,146.3,146.3,146.3,146.3,1
20160201|2015-02-09 09:00,9,147.025,147.15,146.65,147.1,35
20160201|2015-02-09 10:00,9,147.775,147.775,147.675,147.675,3
20160201|2015-02-09 11:00,9,147.85,147.85,147.5,147.7,15
20160201|2015-02-09 11:30,9,147.5,147.6,147.4,147.6,4
20160201|2015-02-09 12:00,9,147.5,147.5,147.25,147.25,12
20160201|2015-02-09 12:30,9,147.425,147.85,147.425,147.825,6
20160201|2015-02-09 13:00,9,147.875,148.075,147.85,148.075,9
20160201|2015-02-09 13:30,9,148.1,148.2,148.1,148.2,6
20160201|2015-02-09 15:30,9,147.9,147.9,147.9,147.9,1
20160201|2015-02-10 08:00,10,148,148.35,147.8,147.8,16
20160201|2015-02-10 09:00,10,147.35,147.425,147.275,147.3,12
20160201|2015-02-10 10:30,10,147.1,147.15,147.025,147.15,7
20160201|2015-02-10 11:00,10,146.9,146.95,146.9,146.95,4
20160201|2015-02-10 11:30,10,146.85,147,146.675,147,5
20160201|2015-02-10 12:00,10,146.975,146.975,146.975,146.975,2
20160201|2015-02-10 13:30,10,146.95,146.95,146.95,146.95,1
20160201|2015-02-10 14:00,10,147.05,147.05,147.05,147.05,1
20160201|2015-02-10 14:30,10,147.1,147.175,147.1,147.175,5
20160201|2015-02-11 08:00,11,147.2,147.2,146.925,147,8
20160201|2015-02-11 09:00,11,146.625,146.625,146.5,146.5,2
20160201|2015-02-11 09:30,11,146.475,146.475,146.05,146.05,4
20160201|2015-02-11 10:00,11,146.1,146.1,146.075,146.075,2
20160201|2015-02-11 10:30,11,145.925,145.975,145.875,145.975,3
20160201|2015-02-11 11:00,11,145.8,146.125,145.8,145.95,7
20160201|2015-02-11 11:30,11,146.1,146.1,146,146.05,6
20160201|2015-02-11 12:00,11,146.275,146.275,146.275,146.275,1
20160201|2015-02-11 12:30,11,145.65,145.65,144.775,144.95,31
20160201|2015-02-11 13:00,11,145,145,144.925,144.925,6
20160201|2015-02-11 15:30,11,144.85,144.85,144.85,144.85,3
20160201|2015-02-12 08:00,12,145.4,145.4,145.175,145.175,3
20160201|2015-02-12 08:30,12,145.425,145.475,145.25,145.4,12
20160201|2015-02-12 09:00,12,145.45,145.45,144.575,144.575,6
20160201|2015-02-12 09:30,12,144.5,144.5,144,144.1,19
20160201|2015-02-12 10:00,12,144,144.8,143.95,144.425,12
20160201|2015-02-12 10:30,12,144.575,145.35,144.575,145.35,10
20160201|2015-02-12 11:00,12,145.425,145.5,145.3,145.5,27
20160201|2015-02-12 11:30,12,145.4,145.4,145.4,145.4,1
20160201|2015-02-12 12:00,12,145.2,145.2,144.975,145.075,5
20160201|2015-02-12 12:30,12,144.95,145.675,144.95,145.675,3
20160201|2015-02-12 13:30,12,145.625,145.8,145.625,145.8,12
20160201|2015-02-13 08:00,13,146,146.775,146,146.5,40
20160201|2015-02-13 08:30,13,146.375,146.5,146.15,146.15,13
20160201|2015-02-13 09:00,13,145.925,145.975,145.5,145.5,9
20160201|2015-02-13 09:30,13,146.025,146.1,146.025,146.1,9
20160201|2015-02-13 10:00,13,146.05,146.525,146,146.5,48
20160201|2015-02-13 10:30,13,146.55,147.125,146.55,146.8,29
20160201|2015-02-13 11:00,13,147,147,146.95,146.95,7
20160201|2015-02-13 11:30,13,146.9,146.9,146.9,146.9,4
20160201|2015-02-13 12:00,13,147.175,147.175,147.175,147.175,5
20160201|2015-02-13 12:30,13,146.875,146.875,146.6,146.825,10
20160201|2015-02-13 13:30,13,146.575,146.575,146.575,146.575,1
20160201|2015-02-17 09:00,17,146.9,146.9,146.275,146.875,25
20160201|2015-02-17 09:30,17,146.55,146.55,145.95,145.95,15
20160201|2015-02-17 10:00,17,145.5,145.5,145.025,145.05,9
20160201|2015-02-17 10:30,17,145.425,145.425,145.425,145.425,1
20160201|2015-02-17 11:00,17,144.8,144.8,144.8,144.8,3
20160201|2015-02-17 11:30,17,145.1,145.425,145.1,145.425,4
20160201|2015-02-17 15:00,17,145.375,145.375,145.375,145.375,1
20160201|2015-02-17 15:30,17,145.225,145.225,145.225,145.225,1
20160201|2015-02-18 08:00,18,145.325,145.6,145.325,145.525,8
20160201|2015-02-18 08:30,18,145.225,145.225,145.125,145.125,4
20160201|2015-02-18 09:00,18,145.925,145.95,145.6,145.625,16
20160201|2015-02-18 09:30,18,145.45,145.5,145.45,145.475,6
20160201|2015-02-18 10:00,18,145.75,145.75,145.4,145.475,32
20160201|2015-02-18 10:30,18,145.475,145.475,145.425,145.425,7
20160201|2015-02-18 11:00,18,145.2,145.2,145.2,145.2,1
20160201|2015-02-18 11:30,18,145.25,145.7,145.25,145.7,32
20160201|2015-02-18 12:00,18,145.9,146,145.9,146,15
20160201|2015-02-18 12:30,18,145.8,146,145.6,145.6,20
20160201|2015-02-18 13:00,18,145.6,145.6,145.5,145.5,7
20160201|2015-02-18 13:30,18,145.5,145.5,145.5,145.5,1
20160201|2015-02-18 15:30,18,145.9,145.9,145.9,145.9,2
20160201|2015-02-19 08:00,19,145.3,145.3,145.3,145.3,1
20160201|2015-02-19 08:30,19,145.325,145.325,145.175,145.175,6
20160201|2015-02-19 09:00,19,145.1,145.3,145.05,145.05,4
20160201|2015-02-19 10:00,19,145.55,145.55,145.55,145.55,1
20160201|2015-02-19 12:30,19,145.65,145.65,145.65,145.65,1
20160201|2015-02-19 13:00,19,145.675,145.675,145.675,145.675,2
20160201|2015-02-19 14:30,19,145.575,145.7,145.575,145.7,2
20160201|2015-02-19 15:00,19,145.975,145.975,145.975,145.975,1
20160201|2015-02-20 08:00,20,145.4,145.5,145.4,145.5,3
20160201|2015-02-20 08:30,20,145.475,145.5,145.475,145.5,3
20160201|2015-02-20 09:00,20,145.5,145.775,145.5,145.675,10
20160201|2015-02-20 09:30,20,146,146,146,146,1
20160201|2015-02-20 10:00,20,144.6,144.6,144.6,144.6,1
20160201|2015-02-20 10:30,20,145,145.425,145,145.2,6
20160201|2015-02-20 11:30,20,145.475,145.475,145,145,2
20160201|2015-02-20 12:00,20,145.05,145.125,145.05,145.125,2
20160201|2015-02-20 12:30,20,144.425,144.425,144.15,144.25,8
20160201|2015-02-20 13:00,20,144.175,144.3,144.175,144.3,3
20160201|2015-02-23 09:00,23,144.25,144.25,143.4,143.775,16
20160201|2015-02-23 09:30,23,144.075,144.3,143.875,143.875,11
20160201|2015-02-23 11:00,23,143.375,143.375,143.025,143.025,5
20160201|2015-02-23 11:30,23,143.425,143.425,143.425,143.425,1
20160201|2015-02-23 12:30,23,143.7,143.925,143.5,143.5,27
20160201|2015-02-23 13:00,23,143.5,143.5,143.5,143.5,5
20160201|2015-02-24 08:00,24,143.375,143.375,143.35,143.375,5
20160201|2015-02-24 08:30,24,143,143,142.325,142.325,3
20160201|2015-02-24 09:00,24,142.55,142.575,142.3,142.525,11
20160201|2015-02-24 09:30,24,142.55,142.725,142.55,142.65,24
20160201|2015-02-24 10:00,24,142.675,142.7,142.55,142.575,48
20160201|2015-02-24 10:30,24,142.975,143.1,142.975,143.1,6
20160201|2015-02-24 11:00,24,143.275,143.7,143.275,143.7,8
20160201|2015-02-24 12:00,24,142.425,142.45,142.3,142.3,18
20160201|2015-02-24 12:30,24,142.55,142.8,142.55,142.8,8
20160201|2015-02-24 13:30,24,142.175,142.175,142.15,142.15,2
20160201|2015-02-24 15:00,24,142.375,142.375,142.375,142.375,1
20160201|2015-02-25 08:00,25,142.525,142.525,142.25,142.25,8
20160201|2015-02-25 08:30,25,142.575,142.625,142.575,142.625,11
20160201|2015-02-25 09:30,25,143.2,143.475,143.125,143.475,8
20160201|2015-02-25 10:00,25,143.675,143.775,143.575,143.775,13
20160201|2015-02-25 10:30,25,143.775,143.775,143.125,143.125,10
20160201|2015-02-25 11:00,25,143.375,143.55,143.375,143.5,7
20160201|2015-02-25 11:30,25,143.825,143.825,143.25,143.25,2
20160201|2015-02-25 12:00,25,143.3,143.3,143.1,143.1,5
20160201|2015-02-25 12:30,25,143.125,143.125,143.125,143.125,1
20160201|2015-02-25 13:00,25,143.85,143.85,143.85,143.85,2
20160201|2015-02-25 13:30,25,144.05,144.075,143.9,143.9,4
20160201|2015-02-26 08:00,26,143.85,144.125,143.825,143.825,7
20160201|2015-02-26 08:30,26,143.65,143.65,143.65,143.65,2
20160201|2015-02-26 09:00,26,143.875,144.175,143.875,144.125,5
20160201|2015-02-26 09:30,26,144.325,144.775,144.325,144.775,3
20160201|2015-02-26 10:00,26,144.975,145,144.9,144.925,37
20160201|2015-02-26 10:30,26,144.9,145.525,144.9,145.525,14
20160201|2015-02-26 11:00,26,145.35,145.55,145.275,145.5,17
20160201|2015-02-26 11:30,26,145.5,146.5,145.5,145.9,18
20160201|2015-02-26 12:00,26,145.425,145.425,145.375,145.375,3
20160201|2015-02-26 12:30,26,145.425,145.875,145.425,145.875,2
20160201|2015-02-26 13:00,26,145.525,145.525,145.525,145.525,1
20160201|2015-02-26 13:30,26,145.5,145.6,145.5,145.525,16
20160201|2015-02-26 14:00,26,145.475,145.475,145.475,145.475,2
20160201|2015-02-27 08:00,27,145.675,145.675,145.65,145.65,5
20160201|2015-02-27 08:30,27,145.925,146,145.925,146,6
20160201|2015-02-27 09:00,27,146,146,145.775,145.925,8
20160201|2015-02-27 09:30,27,145.775,145.95,145.45,145.475,11
20160201|2015-02-27 10:00,27,145.125,145.125,144.8,144.8,4
20160201|2015-02-27 10:30,27,145.3,145.3,144.575,144.575,6
20160201|2015-02-27 11:00,27,144.5,144.5,144.5,144.5,4
20160201|2015-02-27 11:30,27,144.65,144.65,144.475,144.475,7
20160201|2015-02-27 12:00,27,144.55,145.475,144.55,145.45,15
20160201|2015-02-27 12:30,27,145.475,145.7,145.475,145.7,49
20160201|2015-03-02 09:00,2,146.1,146.5,145.9,146.5,42
20160201|2015-03-02 09:30,2,146.5,146.625,146.5,146.625,12
20160201|2015-03-02 10:00,2,146.4,146.625,146.4,146.625,15
20160201|2015-03-02 10:30,2,146.625,146.625,146.45,146.45,5
20160201|2015-03-02 11:00,2,146.475,146.5,146.375,146.375,8
20160201|2015-03-02 11:30,2,146.375,146.725,146.375,146.725,9
20160201|2015-03-02 12:00,2,146.6,146.6,146.525,146.6,21
20160201|2015-03-02 12:30,2,146.525,146.775,146.525,146.775,20
20160201|2015-03-02 13:00,2,146.825,146.825,146.75,146.8,5
20160201|2015-03-03 08:00,3,146.225,146.225,145.925,145.925,2
20160201|2015-03-03 09:00,3,145.95,146.175,145.625,145.625,10
20160201|2015-03-03 09:30,3,145.5,145.65,145.5,145.65,2
20160201|2015-03-03 10:00,3,145.5,145.525,145.5,145.525,3
20160201|2015-03-03 10:30,3,145.525,145.675,145.45,145.675,5
20160201|2015-03-03 11:30,3,145.7,145.7,145.7,145.7,1
20160201|2015-03-03 12:30,3,145.675,145.675,145.675,145.675,1
20160201|2015-03-03 13:00,3,145.7,145.7,145.7,145.7,2
20160201|2015-03-03 14:00,3,145.45,145.45,145.45,145.45,1
20160201|2015-03-03 15:00,3,145.6,145.6,145.6,145.6,6
20160201|2015-03-03 15:30,3,145.6,145.6,145.6,145.6,6
20160201|2015-03-04 08:00,4,145.525,145.525,145.05,145.175,11
20160201|2015-03-04 08:30,4,145.15,145.875,145.025,145.85,10
20160201|2015-03-04 09:00,4,145.75,145.825,145.75,145.825,2
20160201|2015-03-04 09:30,4,145.45,145.45,145.45,145.45,1
20160201|2015-03-04 10:00,4,146.275,146.4,146.275,146.4,5
20160201|2015-03-04 10:30,4,145.95,146.45,145.925,146.45,16
20160201|2015-03-04 11:00,4,146.6,147.1,146.6,146.675,21
20160201|2015-03-04 11:30,4,147.175,147.25,147.175,147.25,18
20160201|2015-03-04 12:00,4,147.8,147.8,147.8,147.8,1
20160201|2015-03-04 12:30,4,147.65,147.65,147.35,147.475,11
20160201|2015-03-04 13:00,4,147.35,147.4,147.35,147.4,4
20160201|2015-03-04 14:30,4,147.275,147.275,147.275,147.275,2
20160201|2015-03-05 08:00,5,147.35,147.725,147.3,147.7,8
20160201|2015-03-05 08:30,5,147.775,147.9,147,147,25
20160201|2015-03-05 09:00,5,147.4,147.4,147,147.075,8
20160201|2015-03-05 09:30,5,147.25,147.25,147.25,147.25,2
20160201|2015-03-05 10:00,5,147.275,147.4,147.275,147.4,12
20160201|2015-03-05 10:30,5,147.45,147.475,147.325,147.325,10
20160201|2015-03-05 11:30,5,147,147,146.95,146.95,4
20160201|2015-03-05 12:00,5,146.85,146.85,146.85,146.85,2
20160201|2015-03-05 12:30,5,147.5,147.7,147.45,147.45,11
20160201|2015-03-05 13:00,5,147.65,147.65,147.65,147.65,2
20160201|2015-03-05 13:30,5,147.65,147.675,147.65,147.675,2
20160201|2015-03-06 08:00,6,147.7,147.825,147.425,147.425,6
20160201|2015-03-06 08:30,6,147.5,147.5,147.425,147.425,2
20160201|2015-03-06 09:00,6,147.725,147.75,147.6,147.725,8
20160201|2015-03-06 09:30,6,147.625,147.8,147.525,147.8,10
20160201|2015-03-06 10:00,6,147.475,147.5,147.225,147.5,18
20160201|2015-03-06 10:30,6,147.45,147.45,147.45,147.45,1
20160201|2015-03-06 11:00,6,147.275,147.275,147.275,147.275,2
20160201|2015-03-06 11:30,6,147.525,147.525,147.525,147.525,2
20160201|2015-03-06 12:00,6,147.725,147.725,147.65,147.675,5
20160201|2015-03-06 12:30,6,147.625,148.2,147.625,148.2,39
20160201|2015-03-06 13:00,6,148.225,148.25,148.1,148.2,22
20160201|2015-03-06 13:30,6,148.225,148.225,148.225,148.225,1
20160201|2015-03-09 09:00,9,148.175,148.475,147.775,148,42
20160201|2015-03-09 09:30,9,148.025,148.025,148.025,148.025,1
20160201|2015-03-09 10:30,9,147.9,147.9,147.675,147.675,4
20160201|2015-03-09 11:30,9,148.075,148.075,148.075,148.075,1
20160201|2015-03-09 12:00,9,148,148.125,148,148.125,4
20160201|2015-03-09 12:30,9,148.275,148.35,148.025,148.25,10
20160201|2015-03-10 08:00,10,147.625,147.625,147.625,147.625,20
20160201|2015-03-10 08:30,10,147.7,147.7,147.4,147.4,15
20160201|2015-03-10 09:00,10,147.55,147.725,147.325,147.325,10
20160201|2015-03-10 09:30,10,147.7,147.95,147.7,147.95,5
20160201|2015-03-10 10:00,10,147.85,147.9,147.825,147.825,5
20160201|2015-03-10 10:30,10,147.35,147.7,147.35,147.575,21
20160201|2015-03-10 11:00,10,147.575,147.575,147.525,147.525,9
20160201|2015-03-10 11:30,10,147.325,147.325,147.325,147.325,6
20160201|2015-03-10 12:00,10,147.675,147.825,147.65,147.775,5
20160201|2015-03-10 12:30,10,147.875,147.925,147.525,147.525,33
20160201|2015-03-10 13:00,10,147.525,147.525,147.525,147.525,1
20160201|2015-03-10 14:00,10,147.85,147.875,147.85,147.875,3
20160201|2015-03-11 08:30,11,148.125,148.125,147.95,148.125,9
20160201|2015-03-11 09:00,11,147.975,148.275,147.85,148.275,64
20160201|2015-03-11 09:30,11,148.3,148.425,147.9,148.075,38
20160201|2015-03-11 10:30,11,148.5,148.5,148.5,148.5,5
20160201|2015-03-11 11:00,11,148.4,148.475,148.4,148.475,5
20160201|2015-03-11 11:30,11,148.375,148.525,148.375,148.525,7
20160201|2015-03-11 12:00,11,148.5,148.5,147.8,147.85,16
20160201|2015-03-11 12:30,11,148.05,148.1,148.025,148.1,5
20160201|2015-03-11 13:30,11,148.25,148.25,148.2,148.25,8
20160201|2015-03-11 14:00,11,148.25,148.4,148.25,148.4,13
20160201|2015-03-11 14:30,11,148.45,148.45,148.45,148.45,1
20160201|2015-03-12 08:00,12,148.5,148.575,148.35,148.35,13
20160201|2015-03-12 08:30,12,147.9,148,147.8,148,10
20160201|2015-03-12 09:00,12,147.75,147.8,147.75,147.8,7
20160201|2015-03-12 09:30,12,147.8,147.875,147.8,147.8,14
20160201|2015-03-12 10:00,12,148.025,148.025,148.025,148.025,1
20160201|2015-03-12 10:30,12,147.75,147.75,147.75,147.75,1
20160201|2015-03-12 11:00,12,147.875,147.95,147.875,147.95,31
20160201|2015-03-12 11:30,12,147.85,147.85,147.775,147.775,4
20160201|2015-03-12 12:00,12,148.125,148.425,148.125,148.425,6
20160201|2015-03-12 12:30,12,148.5,148.575,148.5,148.575,4
20160201|2015-03-12 14:00,12,148.5,148.5,148.5,148.5,1
20160201|2015-03-12 14:30,12,148.5,148.5,148.5,148.5,2
20160201|2015-03-13 08:00,13,148.525,148.575,148.4,148.5,10
20160201|2015-03-13 08:30,13,148.575,148.6,148.5,148.6,11
20160201|2015-03-13 09:00,13,148.575,148.85,148.575,148.85,12
20160201|2015-03-13 09:30,13,148.975,148.975,148.5,148.55,26
20160201|2015-03-13 10:00,13,148.425,148.425,147.95,148.375,22
20160201|2015-03-13 10:30,13,148.2,148.2,148,148,2
20160201|2015-03-13 11:00,13,147.975,148.2,147.975,148.2,5
20160201|2015-03-13 11:30,13,147.525,147.525,147,147,3
20160201|2015-03-13 12:00,13,146.575,147.15,146.5,147.15,39
20160201|2015-03-13 12:30,13,147.1,147.175,147.1,147.175,2
20160201|2015-03-13 13:00,13,147.55,147.55,147.55,147.55,2
20160201|2015-03-13 13:30,13,147.625,147.625,147.15,147.15,3
20160201|2015-03-16 09:00,16,147.225,147.225,146.45,146.55,25
20160201|2015-03-16 09:30,16,146.775,146.85,146.6,146.7,17
20160201|2015-03-16 10:30,16,146.725,146.775,146.725,146.775,2
20160201|2015-03-16 11:30,16,147.2,147.2,147.2,147.2,1
20160201|2015-03-16 12:00,16,147.3,147.3,146.95,147,7
20160201|2015-03-16 12:30,16,147,147.45,147,147.45,3
20160201|2015-03-16 13:00,16,147.425,147.425,147.425,147.425,1
20160201|2015-03-16 14:30,16,147.35,147.35,147.35,147.35,1
20160201|2015-03-17 08:00,17,147.725,147.725,147.15,147.15,20
20160201|2015-03-17 08:30,17,147.175,147.175,147.175,147.175,1
20160201|2015-03-17 09:00,17,147.55,147.55,147.55,147.55,1
20160201|2015-03-17 09:30,17,147.375,147.375,147,147,4
20160201|2015-03-17 10:00,17,147.075,147.1,146.95,147.1,80
20160201|2015-03-17 10:30,17,147.3,147.6,147.3,147.6,12
20160201|2015-03-17 11:00,17,147.375,147.375,147.375,147.375,1
20160201|2015-03-17 11:30,17,147.7,147.75,147.7,147.75,2
20160201|2015-03-17 12:00,17,147.625,147.625,147.525,147.525,3
20160201|2015-03-17 13:00,17,147.35,147.35,147.275,147.275,2
20160201|2015-03-17 15:30,17,147.275,147.275,147.275,147.275,1
20160201|2015-03-18 08:00,18,147.3,147.325,147.3,147.325,4
20160201|2015-03-18 08:30,18,147.4,147.4,147.4,147.4,1
20160201|2015-03-18 09:00,18,147.4,147.8,147.4,147.775,17
20160201|2015-03-18 09:30,18,147.575,148,147.4,148,23
20160201|2015-03-18 10:00,18,148.075,148.625,148.075,148.45,19
20160201|2015-03-18 10:30,18,148.975,149.1,148.825,149,60
20160201|2015-03-18 11:00,18,149.225,149.25,148.7,148.9,31
20160201|2015-03-18 11:30,18,148.95,148.975,148.7,148.7,82
20160201|2015-03-18 12:00,18,148.95,149.05,148.875,149.05,19
20160201|2015-03-18 12:30,18,149.1,149.4,149.1,149.4,46
20160201|2015-03-18 13:00,18,149.4,149.5,149.325,149.5,16
20160201|2015-03-18 15:30,18,149.5,149.6,149.5,149.6,15
20160201|2015-03-19 08:00,19,149.2,149.625,149.2,149.55,45
20160201|2015-03-19 08:30,19,149.3,149.4,149.25,149.375,10
20160201|2015-03-19 09:00,19,149.625,149.65,149.625,149.65,3
20160201|2015-03-19 09:30,19,149.625,149.625,149.45,149.55,5
20160201|2015-03-19 10:00,19,149.55,149.55,149.1,149.225,15
20160201|2015-03-19 10:30,19,149.4,149.525,149.4,149.525,6
20160201|2015-03-19 11:00,19,149.7,149.9,149.7,149.9,29
20160201|2015-03-19 11:30,19,149.825,149.825,149.275,149.275,14
20160201|2015-03-19 12:00,19,149.45,149.45,149.275,149.275,25
20160201|2015-03-19 12:30,19,149.7,150.15,149.7,150.15,85
20160201|2015-03-19 13:00,19,150.2,150.3,149.9,149.9,26
20160201|2015-03-19 13:30,19,149.85,149.95,149.7,149.7,19
20160201|2015-03-20 08:00,20,149.925,149.925,149.425,149.425,10
20160201|2015-03-20 08:30,20,149.5,149.7,149.5,149.7,7
20160201|2015-03-20 09:00,20,149.725,149.725,149.5,149.55,6
20160201|2015-03-20 09:30,20,149.75,149.75,149.075,149.15,6
20160201|2015-03-20 10:00,20,149.2,149.5,149.125,149.5,4
20160201|2015-03-20 10:30,20,149.45,149.5,149.175,149.5,18
20160201|2015-03-20 11:00,20,149.425,149.425,149.425,149.425,1
20160201|2015-03-20 11:30,20,149.75,149.85,149.65,149.85,14
20160201|2015-03-20 12:00,20,149.775,149.775,149.6,149.6,4
20160201|2015-03-20 12:30,20,150,150.05,149.925,150,12
20160201|2015-03-20 13:00,20,150.05,150.05,150.025,150.025,2
20160201|2015-03-23 09:00,23,150.4,151.4,150.4,151.4,118
20160201|2015-03-23 09:30,23,151.225,151.225,150.8,151.075,17
20160201|2015-03-23 10:00,23,151.05,151.05,151,151.05,22
20160201|2015-03-23 10:30,23,150.7,150.9,150.625,150.9,6
20160201|2015-03-23 11:00,23,150.475,150.6,150.475,150.575,6
20160201|2015-03-23 11:30,23,150.925,150.925,150.925,150.925,1
20160201|2015-03-23 12:00,23,150.775,150.775,150.775,150.775,1
20160201|2015-03-23 12:30,23,150.85,151.2,150.85,151.2,12
20160201|2015-03-23 13:00,23,151.275,151.275,151.275,151.275,1
20160201|2015-03-23 13:30,23,151.4,151.4,151.4,151.4,1
20160201|2015-03-23 14:00,23,151.4,151.4,151.225,151.225,8
20160201|2015-03-23 14:30,23,151.225,151.225,151.225,151.225,1
20160201|2015-03-23 15:00,23,151.4,151.4,151.225,151.225,2
20160201|2015-03-23 15:30,23,151.2,151.2,151.15,151.15,2
20160201|2015-03-24 08:00,24,151.05,151.125,150.95,151.125,6
20160201|2015-03-24 08:30,24,150.85,150.85,150.4,150.4,8
20160201|2015-03-24 09:00,24,150.5,150.8,150.45,150.8,9
20160201|2015-03-24 09:30,24,150.9,150.9,150.9,150.9,2
20160201|2015-03-24 10:00,24,151.1,151.1,151.1,151.1,1
20160201|2015-03-24 10:30,24,150.9,150.9,150.9,150.9,1
20160201|2015-03-24 11:00,24,151.175,151.175,151.15,151.175,3
20160201|2015-03-24 12:00,24,151.225,151.35,151.2,151.35,11
20160201|2015-03-24 12:30,24,151.4,151.65,151.4,151.65,36
20160201|2015-03-24 14:00,24,151.425,151.425,151.375,151.375,11
20160201|2015-03-24 14:30,24,151.5,151.5,151.5,151.5,1
20160201|2015-03-24 15:00,24,151.45,151.45,151.3,151.3,18
20160201|2015-03-24 15:30,24,151.3,151.3,151.3,151.3,1
20160201|2015-03-25 08:00,25,151.325,151.325,151.3,151.3,5
20160201|2015-03-25 08:30,25,151.2,151.2,151.2,151.2,1
20160201|2015-03-25 09:00,25,151.4,151.4,151.3,151.3,4
20160201|2015-03-25 09:30,25,151.3,151.45,151.15,151.375,11
20160201|2015-03-25 10:00,25,151.375,151.375,151.1,151.225,7
20160201|2015-03-25 10:30,25,150.9,151.175,150.775,151.175,7
20160201|2015-03-25 11:00,25,151.225,151.45,151.2,151.45,8
20160201|2015-03-25 11:30,25,151.4,151.4,151.125,151.125,2
20160201|2015-03-25 12:00,25,151.125,151.225,150.825,151.2,6
20160201|2015-03-25 12:30,25,151.35,151.375,151.15,151.15,4
20160201|2015-03-25 13:00,25,151.375,151.375,151.25,151.25,2
20160201|2015-03-25 13:30,25,151.3,151.3,151.25,151.25,3
20160201|2015-03-25 14:30,25,151.425,151.425,151.425,151.425,1
20160201|2015-03-26 08:30,26,151.3,151.3,151.3,151.3,1
20160201|2015-03-26 09:00,26,151.45,151.45,151,151,15
20160201|2015-03-26 09:30,26,150.975,151.075,150.5,150.5,12
20160201|2015-03-26 10:00,26,150.6,150.875,150.6,150.65,3
20160201|2015-03-26 10:30,26,150.875,150.975,150.875,150.975,12
20160201|2015-03-26 11:00,26,150.675,150.8,150.65,150.8,3
20160201|2015-03-26 12:00,26,150.725,150.9,150.65,150.9,8
20160201|2015-03-26 12:30,26,151,151,151,151,2
20160201|2015-03-26 13:00,26,151,151,151,151,2
20160201|2015-03-26 14:00,26,150.925,150.925,150.9,150.9,5
20160201|2015-03-27 08:00,27,150.9,151.125,150.725,151.125,30
20160201|2015-03-27 08:30,27,151.075,151.125,151.05,151.05,7
20160201|2015-03-27 09:00,27,151.1,151.6,151.1,151.6,24
20160201|2015-03-27 09:30,27,151.7,151.775,151.5,151.5,24
20160201|2015-03-27 10:00,27,151.7,151.725,151.7,151.7,4
20160201|2015-03-27 10:30,27,151.4,151.425,151.1,151.1,11
20160201|2015-03-27 11:00,27,151.3,151.3,151.225,151.225,4
20160201|2015-03-27 11:30,27,151.125,151.5,151.125,151.45,85
20160201|2015-03-27 12:00,27,151.45,151.45,151.4,151.4,3
20160201|2015-03-27 12:30,27,151.275,151.475,151.175,151.45,17
20160201|2015-03-27 13:00,27,151.4,151.425,151.25,151.25,4
20160201|2015-03-30 09:00,30,151.425,151.8,151.4,151.75,43
20160201|2015-03-30 09:30,30,151.7,151.9,151.425,151.425,13
20160201|2015-03-30 10:00,30,151.475,151.475,151.025,151.2,16
20160201|2015-03-30 10:30,30,151.1,151.175,150.5,150.75,37
20160201|2015-03-30 11:00,30,150.75,150.925,150.575,150.75,40
20160201|2015-03-30 11:30,30,150.675,150.925,150.675,150.925,23
20160201|2015-03-30 12:00,30,151.1,151.175,151.075,151.175,10
20160201|2015-03-30 12:30,30,151.4,151.5,151.4,151.5,6
20160201|2015-03-30 13:00,30,151.325,151.4,151.325,151.325,6
20160201|2015-03-30 15:30,30,151.225,151.225,151.225,151.225,3
20160201|2015-03-31 08:00,31,151.475,151.5,151.3,151.375,10
20160201|2015-03-31 08:30,31,151.5,151.575,151.5,151.5,13
20160201|2015-03-31 09:00,31,151.5,151.7,151.5,151.65,9
20160201|2015-03-31 09:30,31,151.65,151.65,151.6,151.65,6
20160201|2015-03-31 10:00,31,151.65,151.725,151.65,151.65,4
20160201|2015-03-31 10:30,31,151.65,151.675,151.65,151.675,5
20160201|2015-03-31 11:00,31,151.75,151.9,151.4,151.4,10
20160201|2015-03-31 11:30,31,151.4,151.4,151.175,151.175,5
20160201|2015-03-31 12:00,31,151.275,151.275,150.925,150.925,13
20160201|2015-03-31 12:30,31,151,151.15,150.95,151.125,25
20160201|2015-03-31 13:00,31,150.9,150.9,150.9,150.9,8
20160201|2015-03-31 13:30,31,150.9,150.925,150.9,150.9,4
20160201|2015-03-31 14:00,31,150.9,150.9,150.8,150.8,9
20160201|2015-03-31 14:30,31,150.8,150.8,150.8,150.8,13
20160201|2015-03-31 15:00,31,150.8,150.8,150.8,150.8,9
20160201|2015-04-01 08:00,1,151,151.125,151,151.125,5
20160201|2015-04-01 08:30,1,151.15,151.15,151.15,151.15,1
20160201|2015-04-01 09:00,1,151.05,151.275,150.925,151.275,9
20160201|2015-04-01 10:00,1,150.4,150.4,150.3,150.3,3
20160201|2015-04-01 10:30,1,150.4,150.575,150.4,150.575,4
20160201|2015-04-01 11:00,1,150.5,150.625,150.375,150.525,16
20160201|2015-04-01 11:30,1,150.5,150.875,150.5,150.875,4
20160201|2015-04-01 12:00,1,150.475,150.5,150.475,150.5,4
20160201|2015-04-01 12:30,1,150.5,150.725,150.45,150.725,15
20160201|2015-04-01 13:30,1,150.75,150.75,150.75,150.75,1
20160201|2015-04-01 15:00,1,150.975,151,150.975,151,6
20160201|2015-04-01 15:30,1,151.1,151.125,151.1,151.125,15
20160201|2015-04-02 08:00,2,150.975,150.975,150.975,150.975,1
20160201|2015-04-02 08:30,2,150.95,150.95,150.525,150.525,20
20160201|2015-04-02 09:00,2,150.5,151.075,150.475,150.95,19
20160201|2015-04-02 09:30,2,150.95,151.05,150.9,150.9,11
20160201|2015-04-02 10:00,2,150.9,150.9,150.825,150.85,11
20160201|2015-04-02 11:00,2,151,151,150.8,150.975,8
20160201|2015-04-02 11:30,2,150.95,151.075,150.95,151.075,13
20160201|2015-04-02 12:00,2,150.95,151,150.9,150.925,11
20160201|2015-04-02 12:30,2,151.05,151.125,151.025,151.125,13
20160201|2015-04-02 13:00,2,151.125,151.125,150.925,151.1,32
20160201|2015-04-02 13:30,2,151.075,151.275,151.075,151.275,6
20160201|2015-04-06 09:00,6,151.5,152,151.125,151.725,98
20160201|2015-04-06 09:30,6,151.65,151.675,151.4,151.4,20
20160201|2015-04-06 10:00,6,151.425,151.425,151.25,151.325,8
20160201|2015-04-06 10:30,6,151.55,151.55,151.55,151.55,2
20160201|2015-04-06 11:00,6,151.5,151.5,151.5,151.5,1
20160201|2015-04-06 11:30,6,151.25,151.25,151.075,151.075,9
20160201|2015-04-06 12:00,6,151,151.15,150.65,150.65,17
20160201|2015-04-06 12:30,6,150.9,150.95,150.3,150.45,6
20160201|2015-04-06 13:00,6,150.55,150.775,150.525,150.775,10
20160201|2015-04-06 13:30,6,150.775,150.825,150.75,150.75,16
20160201|2015-04-06 14:30,6,150.8,150.825,150.8,150.825,15
20160201|2015-04-06 15:00,6,150.75,150.75,150.475,150.475,17
20160201|2015-04-07 08:00,7,150.05,150.1,149.4,149.8,19
20160201|2015-04-07 08:30,7,149.8,149.975,149.675,149.9,16
20160201|2015-04-07 09:00,7,149.875,150,149.175,149.975,50
20160201|2015-04-07 09:30,7,149.775,150,149.775,149.925,18
20160201|2015-04-07 10:00,7,149.75,150.275,149.75,150.15,35
20160201|2015-04-07 10:30,7,150,150.125,150,150.125,6
20160201|2015-04-07 11:00,7,150.3,150.3,150.3,150.3,2
20160201|2015-04-07 12:00,7,150.45,150.6,150.275,150.275,34
20160201|2015-04-07 12:30,7,150.5,150.675,150.325,150.675,28
20160201|2015-04-07 13:00,7,150.625,150.625,150.425,150.425,5
20160201|2015-04-07 14:00,7,150.525,150.525,150.525,150.525,1
20160201|2015-04-08 08:00,8,150.2,150.725,150.2,150.55,16
20160201|2015-04-08 08:30,8,150.35,150.35,150.35,150.35,1
20160201|2015-04-08 09:00,8,150.35,150.625,150.325,150.625,5
20160201|2015-04-08 09:30,8,150.675,150.7,150.4,150.45,132
20160201|2015-04-08 10:00,8,150.575,150.625,150.425,150.6,67
20160201|2015-04-08 10:30,8,150.575,150.6,150.425,150.55,14
20160201|2015-04-08 11:00,8,150.55,150.55,150.275,150.275,7
20160201|2015-04-08 11:30,8,150.225,150.25,149.925,150.225,21
20160201|2015-04-08 12:00,8,150.1,150.625,150.1,150.625,25
20160201|2015-04-08 12:30,8,150.625,150.7,150.3,150.3,44
20160201|2015-04-08 13:00,8,150.3,150.3,150.15,150.15,5
20160201|2015-04-08 13:30,8,150,150,150,150,2
20160201|2015-04-08 14:00,8,150.225,150.225,150.225,150.225,2
20160201|2015-04-09 08:00,9,150.525,150.725,150.525,150.7,8
20160201|2015-04-09 08:30,9,150.7,150.7,150.575,150.575,14
20160201|2015-04-09 09:00,9,150.725,150.725,150.725,150.725,13
20160201|2015-04-09 09:30,9,150.7,150.7,150.4,150.4,5
20160201|2015-04-09 10:00,9,150.55,150.575,150.1,150.1,24
20160201|2015-04-09 10:30,9,150.05,150.275,150.05,150.275,7
20160201|2015-04-09 11:00,9,150.375,150.425,150.375,150.425,4
20160201|2015-04-09 11:30,9,150.2,150.475,150.175,150.475,21
20160201|2015-04-09 12:00,9,150.475,150.5,150.475,150.5,25
20160201|2015-04-09 12:30,9,150.675,150.85,150.525,150.525,116
20160201|2015-04-09 13:00,9,150.6,150.6,150.6,150.6,1
20160201|2015-04-09 15:00,9,150.65,150.65,150.65,150.65,1
20160201|2015-04-09 15:30,9,150.6,150.6,150.5,150.5,5
20160201|2015-04-10 08:00,10,150.1,150.1,149.625,150.1,23
20160201|2015-04-10 08:30,10,149.625,149.9,149.4,149.65,20
20160201|2015-04-10 09:00,10,149.65,149.725,148.4,148.5,50
20160201|2015-04-10 09:30,10,148.675,148.675,148.5,148.575,24
20160201|2015-04-10 10:00,10,147.75,148.625,147.75,148.625,22
20160201|2015-04-10 10:30,10,148.625,149.375,148.55,149.075,152
20160201|2015-04-10 11:00,10,148.9,148.9,148.9,148.9,2
20160201|2015-04-10 11:30,10,149,149,148.9,148.9,11
20160201|2015-04-10 12:00,10,149,149.025,148.375,148.725,18
20160201|2015-04-10 12:30,10,148.85,148.85,148.5,148.725,41
20160201|2015-04-10 13:00,10,148.625,148.625,148.6,148.6,3
20160201|2015-04-13 09:00,13,148.15,148.675,148.1,148.4,118
20160201|2015-04-13 09:30,13,148.125,148.6,148.125,148.6,19
20160201|2015-04-13 10:00,13,148.6,149.1,148.6,149.1,132
20160201|2015-04-13 10:30,13,148.9,148.9,148.15,148.675,20
20160201|2015-04-13 11:00,13,148.675,148.95,148.65,148.65,9
20160201|2015-04-13 11:30,13,148.6,148.95,148.6,148.95,2
20160201|2015-04-13 12:00,13,148.95,149.2,148.95,149,74
20160201|2015-04-13 12:30,13,148.975,148.975,148.975,148.975,6
20160201|2015-04-13 13:00,13,148.95,148.95,148.65,148.65,2
20160201|2015-04-14 08:00,14,148.75,148.75,148.75,148.75,6
20160201|2015-04-14 09:00,14,149.875,149.875,149.675,149.675,2
20160201|2015-04-14 09:30,14,149.925,149.925,149.425,149.65,7
20160201|2015-04-14 10:00,14,149.575,149.65,149.575,149.65,11
20160201|2015-04-14 10:30,14,149.8,149.8,149.8,149.8,1
20160201|2015-04-14 11:00,14,149.9,149.9,149.9,149.9,1
20160201|2015-04-14 11:30,14,149.825,150,149.825,150,7
20160201|2015-04-14 12:00,14,150,150.075,149.65,149.8,12
20160201|2015-04-14 12:30,14,149.7,149.85,149.7,149.85,3
20160201|2015-04-14 13:00,14,149.7,149.7,149.625,149.625,4
20160201|2015-04-14 14:30,14,149.825,149.925,149.8,149.925,3
20160201|2015-04-15 08:00,15,149.875,150.45,149.875,150.45,19
20160201|2015-04-15 09:00,15,150.475,150.5,150.475,150.5,3
20160201|2015-04-15 09:30,15,150.725,150.775,150.6,150.775,11
20160201|2015-04-15 10:30,15,150.45,150.45,150.4,150.4,2
20160201|2015-04-15 11:00,15,150.375,150.425,150.375,150.425,2
20160201|2015-04-15 11:30,15,150.325,150.375,150.275,150.375,7
20160201|2015-04-15 12:00,15,150.5,150.5,150.375,150.375,8
20160201|2015-04-15 12:30,15,150.4,150.5,150.375,150.5,7
20160201|2015-04-15 13:30,15,150.5,150.7,150.475,150.7,6
20160201|2015-04-15 14:30,15,150.575,150.575,150.575,150.575,1
20160201|2015-04-16 08:00,16,150.275,150.275,150.225,150.25,5
20160201|2015-04-16 08:30,16,150.225,150.55,150.225,150.525,7
20160201|2015-04-16 09:00,16,150.525,150.95,150.525,150.95,13
20160201|2015-04-16 09:30,16,150.875,151.2,150.875,151,60
20160201|2015-04-16 10:00,16,150.975,151.175,150.975,151.025,70
20160201|2015-04-16 10:30,16,151.3,151.35,151,151,6
20160201|2015-04-16 11:00,16,150.925,150.925,150.925,150.925,1
20160201|2015-04-16 11:30,16,151.175,151.175,151.175,151.175,2
20160201|2015-04-16 12:00,16,151.3,151.35,151.3,151.325,4
20160201|2015-04-16 12:30,16,151.3,151.525,151.3,151.4,15
20160201|2015-04-16 13:00,16,151.45,151.5,151.45,151.5,9
20160201|2015-04-16 13:30,16,151.5,151.5,151.475,151.475,3
20160201|2015-04-16 14:00,16,151.525,151.525,151.525,151.525,4
20160201|2015-04-16 14:30,16,151.45,151.45,151.4,151.4,4
20160201|2015-04-16 15:00,16,151.525,151.525,151.525,151.525,3
20160201|2015-04-17 08:00,17,151.5,151.725,151.5,151.725,21
20160201|2015-04-17 08:30,17,151.65,151.675,151.55,151.6,27
20160201|2015-04-17 09:00,17,151.625,151.675,151.2,151.6,21
20160201|2015-04-17 09:30,17,151.75,151.875,151.75,151.75,20
20160201|2015-04-17 10:00,17,151.775,151.8,151.75,151.8,4
20160201|2015-04-17 10:30,17,151.875,151.9,151.275,151.275,31
20160201|2015-04-17 11:00,17,151.4,151.4,150.025,150.625,50
20160201|2015-04-17 11:30,17,150.4,150.4,149.5,149.5,17
20160201|2015-04-17 12:00,17,149.625,149.75,149.35,149.65,17
20160201|2015-04-17 12:30,17,149.65,149.7,149.225,149.25,56
20160201|2015-04-17 13:00,17,149.05,149.05,148.825,148.825,8
20160201|2015-04-17 13:30,17,149.1,149.275,149.1,149.275,4
20160201|2015-04-20 09:00,20,148.75,149.075,148.05,148.05,84
20160201|2015-04-20 09:30,20,148.1,148.15,147.7,147.9,39
20160201|2015-04-20 10:00,20,147.575,147.875,147.5,147.875,5
20160201|2015-04-20 10:30,20,147.875,148,147.875,147.95,4
20160201|2015-04-20 11:00,20,147.85,147.85,147.4,147.4,3
20160201|2015-04-20 11:30,20,147.375,147.375,147.375,147.375,1
20160201|2015-04-20 12:00,20,147.15,147.3,147.15,147.275,11
20160201|2015-04-20 12:30,20,147.25,147.85,147.25,147.6,14
20160201|2015-04-20 13:00,20,147.45,147.525,147.45,147.525,7
20160201|2015-04-20 14:00,20,147.525,147.525,147.525,147.525,1
20160201|2015-04-20 15:30,20,147.375,147.375,147.375,147.375,1
20160201|2015-04-21 08:00,21,147.6,148,147.6,148,100
20160201|2015-04-21 08:30,21,147.975,147.975,147.675,147.675,21
20160201|2015-04-21 09:00,21,147.625,147.775,147.475,147.575,22
20160201|2015-04-21 09:30,21,147.55,147.875,147.525,147.7,16
20160201|2015-04-21 10:00,21,147.6,147.65,147.45,147.45,10
20160201|2015-04-21 10:30,21,147.6,148.4,147.575,148.4,21
20160201|2015-04-21 11:00,21,148.3,148.3,148.3,148.3,4
20160201|2015-04-21 11:30,21,148.35,148.35,148.35,148.35,1
20160201|2015-04-21 12:00,21,148.35,148.35,148.125,148.275,24
20160201|2015-04-21 12:30,21,148.225,148.4,148.225,148.4,26
20160201|2015-04-21 13:00,21,148.4,148.4,148.35,148.35,2
20160201|2015-04-21 13:30,21,148.35,148.35,148.325,148.325,5
20160201|2015-04-22 08:00,22,148.05,148.05,147.875,147.95,7
20160201|2015-04-22 08:30,22,147.95,147.95,147.825,147.825,10
20160201|2015-04-22 09:00,22,147.8,147.85,147.225,147.45,23
20160201|2015-04-22 09:30,22,147.65,148.175,147.65,148.175,13
20160201|2015-04-22 10:00,22,148.05,148.05,147.7,147.7,11
20160201|2015-04-22 10:30,22,147.725,147.75,147.575,147.75,35
20160201|2015-04-22 11:00,22,147.5,147.75,147.5,147.75,25
20160201|2015-04-22 11:30,22,147.625,147.625,147.625,147.625,9
20160201|2015-04-22 12:00,22,147.5,147.5,147.425,147.45,15
20160201|2015-04-22 12:30,22,147.575,147.6,147.475,147.6,14
20160201|2015-04-22 13:00,22,147.65,147.75,147.65,147.75,10
20160201|2015-04-22 13:30,22,147.85,147.85,147.85,147.85,2
20160201|2015-04-22 14:00,22,148.05,148.05,148.05,148.05,6
20160201|2015-04-22 14:30,22,148.225,148.225,148.225,148.225,1
20160201|2015-04-23 08:00,23,147.65,148.4,147.65,147.775,28
20160201|2015-04-23 08:30,23,147.6,147.95,147.6,147.95,19
20160201|2015-04-23 09:00,23,148.05,148.9,148.05,148.9,33
20160201|2015-04-23 09:30,23,148.775,148.775,148.45,148.6,12
20160201|2015-04-23 10:00,23,149,149.525,148.9,149.525,11
20160201|2015-04-23 10:30,23,149.575,149.825,149.125,149.125,23
20160201|2015-04-23 11:00,23,149.15,149.275,149,149.225,15
20160201|2015-04-23 11:30,23,149.225,149.475,149.225,149.4,13
20160201|2015-04-23 12:00,23,149.35,149.575,149.35,149.575,6
20160201|2015-04-23 12:30,23,149.575,150.075,149.575,150.075,39
20160201|2015-04-23 13:00,23,150.1,150.1,149.7,149.8,6
20160201|2015-04-23 15:00,23,149.95,149.95,149.95,149.95,1
20160201|2015-04-24 08:00,24,149.675,149.725,149.625,149.675,10
20160201|2015-04-24 08:30,24,149.725,149.75,149.55,149.55,57
20160201|2015-04-24 09:00,24,149.55,149.6,149.4,149.5,77
20160201|2015-04-24 09:30,24,149.475,150.35,149.4,150.35,153
20160201|2015-04-24 10:00,24,150.4,151.075,150.4,150.65,142
20160201|2015-04-24 10:30,24,150.675,150.95,150.5,150.5,16
20160201|2015-04-24 11:00,24,150.55,150.95,150.55,150.95,25
20160201|2015-04-24 11:30,24,151,151.675,150.95,151.45,41
20160201|2015-04-24 12:00,24,151.3,151.4,151.275,151.35,8
20160201|2015-04-24 12:30,24,151.35,151.475,151.2,151.4,25
20160201|2015-04-24 13:00,24,151.275,151.3,151.25,151.3,8
20160201|2015-04-24 13:30,24,151.175,151.375,151,151,11
20160201|2015-04-27 09:00,27,149.775,150.675,149.775,150.275,49
20160201|2015-04-27 09:30,27,150.125,150.25,150,150.25,100
20160201|2015-04-27 10:00,27,150.25,150.45,150.2,150.45,49
20160201|2015-04-27 10:30,27,150.025,150.025,150.025,150.025,2
20160201|2015-04-27 11:00,27,150.025,150.05,150.025,150.05,6
20160201|2015-04-27 11:30,27,150.3,150.4,150.2,150.2,17
20160201|2015-04-27 12:00,27,150.175,150.65,150.15,150.4,19
20160201|2015-04-27 12:30,27,150.575,150.575,150.45,150.55,14
20160201|2015-04-27 13:00,27,150.375,150.425,150.375,150.425,3
20160201|2015-04-27 13:30,27,150.3,150.3,150.15,150.15,4
20160201|2015-04-27 14:00,27,150.3,150.3,150.25,150.275,8
20160201|2015-04-28 08:00,28,150.35,151.05,150.35,151,79
20160201|2015-04-28 08:30,28,151.2,151.25,151.2,151.25,7
20160201|2015-04-28 09:00,28,151.3,151.3,150.7,150.7,7
20160201|2015-04-28 09:30,28,151.25,151.25,151.1,151.1,4
20160201|2015-04-28 10:00,28,150.925,150.925,150.925,150.925,2
20160201|2015-04-28 10:30,28,151.1,151.1,151.1,151.1,1
20160201|2015-04-28 11:00,28,151.225,151.325,151.225,151.225,6
20160201|2015-04-28 11:30,28,151.225,151.275,151.125,151.15,19
20160201|2015-04-28 12:00,28,151.1,151.1,151.025,151.025,4
20160201|2015-04-28 12:30,28,151.075,151.075,151,151.075,6
20160201|2015-04-28 13:00,28,151.075,151.125,151,151.05,10
20160201|2015-04-28 14:30,28,151.1,151.2,151.1,151.2,6
20160201|2015-04-28 15:00,28,151.2,151.2,151.175,151.2,6
20160201|2015-04-28 15:30,28,151.2,151.225,151.2,151.225,3
20160201|2015-04-29 08:00,29,151.325,151.475,151.1,151.1,6
20160201|2015-04-29 08:30,29,151.1,151.1,150.725,150.725,12
20160201|2015-04-29 09:00,29,150.675,150.75,150.525,150.75,12
20160201|2015-04-29 09:30,29,150.8,150.8,150.775,150.775,3
20160201|2015-04-29 10:00,29,150.85,151.1,150.85,151.1,13
20160201|2015-04-29 10:30,29,151.4,151.475,151.05,151.225,22
20160201|2015-04-29 11:00,29,151.15,151.15,150.55,150.55,183
20160201|2015-04-29 11:30,29,150.575,150.575,150.5,150.5,69
20160201|2015-04-29 12:00,29,150.775,150.975,150.725,150.975,8
20160201|2015-04-29 12:30,29,151,151.1,150.925,150.975,18
20160201|2015-04-29 13:00,29,150.975,151.05,150.975,151,8
20160201|2015-04-29 13:30,29,151,151.025,151,151,4
20160201|2015-04-29 15:00,29,151.2,151.3,151.2,151.3,10
20160201|2015-04-29 15:30,29,151.2,151.2,151.2,151.2,1
20160201|2015-04-30 08:00,30,151.175,151.25,151.05,151.125,31
20160201|2015-04-30 08:30,30,151.35,151.35,151.35,151.35,1
20160201|2015-04-30 09:00,30,151,151,150.5,150.525,8
20160201|2015-04-30 09:30,30,150.475,150.5,150.225,150.225,5
20160201|2015-04-30 10:00,30,150.25,150.45,150.2,150.45,7
20160201|2015-04-30 10:30,30,150.375,150.375,150.075,150.1,8
20160201|2015-04-30 11:00,30,150.1,150.1,148.725,148.725,36
20160201|2015-04-30 11:30,30,148.875,149.6,148.875,149.6,14
20160201|2015-04-30 12:00,30,149.75,149.925,149.5,149.925,68
20160201|2015-04-30 12:30,30,149.9,150.6,149.9,150.6,15
20160201|2015-04-30 13:00,30,150.425,150.425,150.15,150.15,4
20160201|2015-04-30 13:30,30,150.075,150.3,150.075,150.3,5
20160201|2015-04-30 14:30,30,150.4,150.4,150.4,150.4,1
20160201|2015-04-30 15:30,30,150.4,150.4,150.35,150.35,9
20160201|2015-05-01 08:00,1,150.35,151.225,150.15,151.225,39
20160201|2015-05-01 08:30,1,150.975,151.025,150.95,151.025,17
20160201|2015-05-01 09:00,1,150.775,150.8,150.75,150.8,4
20160201|2015-05-01 09:30,1,150.8,150.85,150.675,150.7,15
20160201|2015-05-01 10:00,1,150.575,150.575,150.4,150.475,12
20160201|2015-05-01 10:30,1,150.25,150.575,150.15,150.575,13
20160201|2015-05-01 11:00,1,150.225,150.5,149.925,150.025,162
20160201|2015-05-01 11:30,1,150.25,150.55,150.075,150.45,29
20160201|2015-05-01 12:00,1,150.675,150.675,150.675,150.675,1
20160201|2015-05-01 12:30,1,150.9,150.925,150.6,150.7,22
20160201|2015-05-01 13:00,1,150.55,150.55,150.55,150.55,1
20160201|2015-05-04 09:00,4,151,151.45,151,151.35,66
20160201|2015-05-04 09:30,4,151.325,151.425,151.325,151.35,11
20160201|2015-05-04 10:00,4,151.4,151.5,151.4,151.5,6
20160201|2015-05-04 10:30,4,151.575,151.575,151.575,151.575,1
20160201|2015-05-04 11:00,4,151.575,151.775,151.55,151.75,17
20160201|2015-05-04 11:30,4,151.7,151.7,151.7,151.7,1
20160201|2015-05-04 12:00,4,151.5,151.525,151.5,151.525,3
20160201|2015-05-04 12:30,4,151.725,151.825,151.7,151.825,17
20160201|2015-05-04 13:00,4,151.8,151.85,151.8,151.85,7
20160201|2015-05-04 13:30,4,151.9,151.95,151.9,151.95,2
20160201|2015-05-04 14:00,4,151.95,151.95,151.95,151.95,1
20160201|2015-05-04 14:30,4,151.95,151.95,151.95,151.95,1
20160201|2015-05-04 15:00,4,151.975,151.975,151.975,151.975,3
20160201|2015-05-04 15:30,4,151.825,151.825,151.825,151.825,1
20160201|2015-05-05 08:00,5,151.75,151.75,151.75,151.75,1
20160201|2015-05-05 08:30,5,151.95,152,151.825,151.875,78
20160201|2015-05-05 09:00,5,151.7,152.2,151.7,152.2,58
20160201|2015-05-05 09:30,5,152.15,152.25,152.025,152.025,21
20160201|2015-05-05 10:00,5,152.175,152.25,151.7,151.7,65
20160201|2015-05-05 10:30,5,151.6,151.875,151.525,151.525,16
20160201|2015-05-05 11:00,5,151.5,151.5,150.9,151.3,28
20160201|2015-05-05 11:30,5,151.525,151.525,151.525,151.525,2
20160201|2015-05-05 12:00,5,151.55,151.9,151.55,151.9,35
20160201|2015-05-05 12:30,5,152,152.3,152,152.275,36
20160201|2015-05-05 13:00,5,152.3,152.3,152.175,152.175,3
20160201|2015-05-05 13:30,5,152.1,152.15,152.075,152.075,4
20160201|2015-05-05 15:00,5,152.05,152.05,152.05,152.05,1
20160201|2015-05-06 08:00,6,151.8,151.8,151.8,151.8,1
20160201|2015-05-06 08:30,6,151.6,151.7,151.475,151.575,28
20160201|2015-05-06 09:00,6,151.675,151.7,151.55,151.7,6
20160201|2015-05-06 09:30,6,151.9,152.275,151.9,152.275,9
20160201|2015-05-06 10:00,6,151.95,152,151.475,151.475,9
20160201|2015-05-06 10:30,6,151.35,151.8,151.35,151.5,24
20160201|2015-05-06 11:00,6,151.4,151.525,151.4,151.5,26
20160201|2015-05-06 11:30,6,151.575,151.675,151.35,151.675,58
20160201|2015-05-06 12:00,6,151.65,151.65,151.55,151.55,16
20160201|2015-05-06 12:30,6,151.55,151.85,151.425,151.775,102
20160201|2015-05-06 13:00,6,151.775,151.825,151.675,151.825,19
20160201|2015-05-06 13:30,6,151.675,151.675,151.675,151.675,1
20160201|2015-05-06 15:30,6,151.65,151.65,151.6,151.6,4
20160201|2015-05-07 08:30,7,151.575,151.775,151.55,151.725,18
20160201|2015-05-07 09:00,7,151.65,151.65,151,151.55,22
20160201|2015-05-07 09:30,7,151.575,151.575,151.575,151.575,1
20160201|2015-05-07 10:00,7,151.55,151.55,151.4,151.4,4
20160201|2015-05-07 10:30,7,151.375,151.625,151.375,151.625,2
20160201|2015-05-07 11:00,7,151.475,151.525,151.45,151.525,50
20160201|2015-05-07 11:30,7,151.575,151.575,151.475,151.575,5
20160201|2015-05-07 12:00,7,151.55,151.55,151.45,151.55,37
20160201|2015-05-07 12:30,7,151.55,151.55,151.175,151.35,100
20160201|2015-05-07 13:00,7,151.525,151.525,151.425,151.45,6
20160201|2015-05-07 13:30,7,151.45,151.625,151.4,151.625,3
20160201|2015-05-07 14:00,7,151.625,151.625,151.625,151.625,1
20160201|2015-05-07 14:30,7,151.725,151.725,151.725,151.725,1
20160201|2015-05-07 15:00,7,151.725,151.775,151.725,151.775,2
20160201|2015-05-07 15:30,7,151.9,151.95,151.875,151.95,7
20160201|2015-05-08 08:00,8,151.75,152.075,151.5,151.925,28
20160201|2015-05-08 08:30,8,151.825,151.875,151.725,151.825,8
20160201|2015-05-08 09:00,8,151.875,152.05,151.825,152,64
20160201|2015-05-08 09:30,8,151.9,152.175,151.9,152.175,7
20160201|2015-05-08 10:00,8,152.225,152.325,152.175,152.225,35
20160201|2015-05-08 10:30,8,152.25,152.25,152.15,152.25,6
20160201|2015-05-08 11:00,8,152.225,152.35,152.175,152.175,6
20160201|2015-05-08 11:30,8,152.125,152.4,152.1,152.375,22
20160201|2015-05-08 12:00,8,152.325,152.5,152.3,152.5,64
20160201|2015-05-08 12:30,8,152.525,152.725,152.45,152.5,85
20160201|2015-05-08 13:00,8,152.525,152.675,152.475,152.65,90
20160201|2015-05-08 13:30,8,152.65,152.65,152.65,152.65,1
20160201|2015-05-11 09:00,11,152.4,153.15,152.4,153.15,119
20160201|2015-05-11 09:30,11,153.05,153.3,153.05,153.15,75
20160201|2015-05-11 10:00,11,153.15,153.35,153.075,153.325,18
20160201|2015-05-11 10:30,11,153.35,153.35,152.725,152.725,7
20160201|2015-05-11 11:00,11,152.875,152.875,152.65,152.85,32
20160201|2015-05-11 11:30,11,152.9,152.9,152.5,152.75,22
20160201|2015-05-11 12:00,11,152.75,152.75,151.775,151.925,62
20160201|2015-05-11 12:30,11,152.125,152.2,151.225,151.575,133
20160201|2015-05-11 13:00,11,151.7,151.75,151.45,151.45,87
20160201|2015-05-11 13:30,11,151.3,151.3,151.3,151.3,2
20160201|2015-05-11 14:00,11,151.325,151.45,151.325,151.45,9
20160201|2015-05-11 14:30,11,151.45,151.55,151.4,151.55,12
20160201|2015-05-11 15:00,11,151.6,151.675,151.6,151.675,11
20160201|2015-05-12 08:00,12,151.65,151.7,151.275,151.45,35
20160201|2015-05-12 08:30,12,151.5,152.05,151.475,151.675,46
20160201|2015-05-12 09:00,12,151.675,151.975,151.675,151.9,17
20160201|2015-05-12 09:30,12,151.875,151.875,151.1,151.225,12
20160201|2015-05-12 10:00,12,151.35,151.425,150.65,150.85,97
20160201|2015-05-12 10:30,12,150.975,151.4,150.975,151.3,21
20160201|2015-05-12 11:00,12,151.375,151.625,151.375,151.575,34
20160201|2015-05-12 11:30,12,151.475,151.75,151.425,151.75,37
20160201|2015-05-12 12:00,12,151.9,152.25,151.825,152.25,45
20160201|2015-05-12 12:30,12,152.275,152.35,151.875,151.95,152
20160201|2015-05-12 13:00,12,152,152,151.525,151.8,42
20160201|2015-05-12 13:30,12,151.65,151.65,151.65,151.65,2
20160201|2015-05-12 15:00,12,151.725,151.725,151.6,151.65,5
20160201|2015-05-12 15:30,12,151.6,151.6,151.6,151.6,1
20160201|2015-05-13 08:00,13,152.125,152.175,152.125,152.15,4
20160201|2015-05-13 08:30,13,152.175,152.25,152.175,152.25,4
20160201|2015-05-13 09:00,13,152.175,152.175,151.7,151.95,29
20160201|2015-05-13 09:30,13,151.95,152.625,151.925,152.425,38
20160201|2015-05-13 10:00,13,152.55,152.85,152.55,152.75,33
20160201|2015-05-13 10:30,13,152.5,152.575,152.475,152.575,20
20160201|2015-05-13 11:00,13,152.6,152.75,152.5,152.75,33
20160201|2015-05-13 11:30,13,152.85,152.975,152.825,152.9,28
20160201|2015-05-13 12:00,13,152.95,153.05,152.95,152.975,16
20160201|2015-05-13 12:30,13,153,153.225,152.925,153.05,60
20160201|2015-05-13 13:00,13,153.05,153.05,152.875,152.95,10
20160201|2015-05-13 13:30,13,153,153,152.975,152.975,3
20160201|2015-05-13 14:00,13,153.15,153.2,153.15,153.2,7
20160201|2015-05-13 15:00,13,153.3,153.3,153.275,153.275,4
20160201|2015-05-13 15:30,13,153.225,153.325,153.225,153.325,3
20160201|2015-05-14 08:00,14,153.4,153.75,153.4,153.75,126
20160201|2015-05-14 08:30,14,153.725,154.05,153.725,154.05,56
20160201|2015-05-14 09:00,14,154.05,154.125,153.925,154.125,70
20160201|2015-05-14 09:30,14,154.05,154.25,153.9,153.9,60
20160201|2015-05-14 10:00,14,154,154.1,153.775,154.1,48
20160201|2015-05-14 10:30,14,154.1,154.175,153.85,153.925,34
20160201|2015-05-14 11:00,14,154,154.125,153.9,153.975,72
20160201|2015-05-14 11:30,14,153.85,153.9,153.65,153.8,43
20160201|2015-05-14 12:00,14,153.825,153.95,153.825,153.95,3
20160201|2015-05-14 12:30,14,154,154.025,153.775,153.875,121
20160201|2015-05-14 13:00,14,153.95,154.175,153.95,154.175,28
20160201|2015-05-14 13:30,14,154.1,154.15,153.95,154,50
20160201|2015-05-14 14:00,14,154.025,154.225,154.025,154.2,29
20160201|2015-05-14 14:30,14,154.025,154.075,154.025,154.05,6
20160201|2015-05-14 15:00,14,154.025,154.125,154.025,154.1,4
20160201|2015-05-14 15:30,14,154.125,154.125,154.075,154.075,6
20160201|2015-05-15 08:00,15,154,154.025,153.4,153.5,81
20160201|2015-05-15 08:30,15,153.45,153.625,153.05,153.05,68
20160201|2015-05-15 09:00,15,153.05,153.775,153.05,153.425,56
20160201|2015-05-15 09:30,15,153.525,153.675,153.2,153.2,20
20160201|2015-05-15 10:00,15,153.25,153.25,151.9,152.325,91
20160201|2015-05-15 10:30,15,152.325,152.5,151.975,151.975,10
20160201|2015-05-15 11:00,15,152.3,152.425,152.3,152.425,10
20160201|2015-05-15 11:30,15,152.4,152.425,152.325,152.425,22
20160201|2015-05-15 12:00,15,152.325,152.4,152.275,152.35,17
20160201|2015-05-15 12:30,15,152.375,152.925,152.375,152.925,37
20160201|2015-05-15 13:00,15,152.95,152.95,152.7,152.7,22
20160201|2015-05-15 13:30,15,152.85,152.85,152.75,152.75,5
20160201|2015-05-18 09:00,18,152.5,152.5,151.725,151.925,54
20160201|2015-05-18 09:30,18,151.9,152.175,151.9,152.15,31
20160201|2015-05-18 10:00,18,151.925,152.35,151.85,152.35,25
20160201|2015-05-18 10:30,18,152.375,152.4,152,152.1,54
20160201|2015-05-18 11:00,18,152.075,152.25,151.9,152.25,46
20160201|2015-05-18 11:30,18,152.225,152.35,152.225,152.35,12
20160201|2015-05-18 12:00,18,152.3,152.425,152.3,152.425,4
20160201|2015-05-18 12:30,18,152.45,152.475,152.2,152.35,24
20160201|2015-05-18 13:00,18,152.525,152.55,152.5,152.5,14
20160201|2015-05-18 13:30,18,152.5,152.5,152.45,152.45,12
20160201|2015-05-18 15:30,18,152.5,152.5,152.475,152.475,4
20160201|2015-05-19 08:00,19,152.3,152.575,152.15,152.15,20
20160201|2015-05-19 08:30,19,152.15,152.2,151.775,152.05,32
20160201|2015-05-19 09:00,19,152,152.55,151.85,152.55,36
20160201|2015-05-19 09:30,19,152.625,152.75,152.3,152.475,43
20160201|2015-05-19 10:30,19,152.725,153.025,152.65,152.85,44
20160201|2015-05-19 11:00,19,152.825,152.95,152.8,152.875,11
20160201|2015-05-19 11:30,19,152.85,152.85,152.8,152.8,11
20160201|2015-05-19 12:00,19,152.925,153,152.825,152.95,21
20160201|2015-05-19 12:30,19,152.95,152.95,152.775,152.825,15
20160201|2015-05-19 13:00,19,152.85,152.95,152.85,152.925,7
20160201|2015-05-19 13:30,19,152.95,152.95,152.9,152.9,4
20160201|2015-05-19 14:00,19,152.8,152.8,152.775,152.775,5
20160201|2015-05-20 08:00,20,152.625,152.8,152.525,152.65,17
20160201|2015-05-20 08:30,20,152.7,152.875,152.6,152.85,40
20160201|2015-05-20 09:00,20,152.775,152.8,152.5,152.575,48
20160201|2015-05-20 09:30,20,152.575,152.6,152.15,152.325,85
20160201|2015-05-20 10:00,20,152.425,152.525,152.4,152.425,29
20160201|2015-05-20 10:30,20,152.4,152.55,152.3,152.4,13
20160201|2015-05-20 11:00,20,152.45,152.6,152.375,152.575,23
20160201|2015-05-20 11:30,20,152.625,153.1,152.475,153,265
20160201|2015-05-20 12:00,20,153,153.125,152.9,153,180
20160201|2015-05-20 12:30,20,153,153.15,152.725,152.725,206
20160201|2015-05-20 13:00,20,152.75,152.925,152.725,152.925,18
20160201|2015-05-20 13:30,20,152.95,153.05,152.95,153.05,6
20160201|2015-05-20 14:00,20,153.075,153.075,152.975,152.975,2
20160201|2015-05-20 14:30,20,153.175,153.175,153.15,153.15,7
20160201|2015-05-20 15:00,20,153.3,153.8,153.3,153.775,37
20160201|2015-05-20 15:30,20,153.375,153.625,153.375,153.625,4
20160201|2015-05-21 08:00,21,153.35,153.6,153.275,153.325,43
20160201|2015-05-21 08:30,21,153.275,153.3,153.1,153.175,21
20160201|2015-05-21 09:00,21,153.25,153.275,153.15,153.15,45
20160201|2015-05-21 09:30,21,153.275,153.375,153.125,153.225,91
20160201|2015-05-21 10:00,21,153.4,153.425,153.325,153.4,23
20160201|2015-05-21 10:30,21,153.4,153.425,153.3,153.35,14
20160201|2015-05-21 11:00,21,153.425,153.725,153.425,153.7,21
20160201|2015-05-21 11:30,21,153.6,153.975,153.6,153.925,87
20160201|2015-05-21 12:00,21,153.9,154.025,153.825,153.95,114
20160201|2015-05-21 12:30,21,153.95,153.975,153.575,153.575,133
20160201|2015-05-21 13:00,21,153.65,153.775,153.575,153.575,23
20160201|2015-05-21 13:30,21,153.575,153.575,153.575,153.575,1
20160201|2015-05-21 14:00,21,153.55,153.55,153.45,153.45,7
20160201|2015-05-21 14:30,21,153.45,153.45,153.45,153.45,1
20160201|2015-05-21 15:00,21,153.475,153.5,153.4,153.4,4
20160201|2015-05-21 15:30,21,153.375,153.375,153.375,153.375,1
20160201|2015-05-22 08:00,22,153.05,153.825,153.05,153.675,55
20160201|2015-05-22 08:30,22,153.625,153.625,153.45,153.6,14
20160201|2015-05-22 09:00,22,153.625,154,153.575,153.925,40
20160201|2015-05-22 09:30,22,153.9,153.9,153.65,153.65,32
20160201|2015-05-22 10:00,22,153.45,153.475,153.375,153.375,7
20160201|2015-05-22 10:30,22,153.475,153.5,153.325,153.325,40
20160201|2015-05-22 11:00,22,153.325,154.225,153.325,154.175,349
20160201|2015-05-22 11:30,22,154.075,154.075,153.75,154,28
20160201|2015-05-22 12:00,22,153.975,154.1,153.975,154.075,16
20160201|2015-05-22 12:30,22,154.2,154.375,154.05,154.075,130
20160201|2015-05-22 13:00,22,154.05,154.175,154.05,154.175,10
20160201|2015-05-22 13:30,22,154.1,154.175,154.1,154.15,5
20160201|2015-05-26 09:00,26,154.125,154.4,154.125,154.325,29
20160201|2015-05-26 09:30,26,154.45,154.55,154.4,154.4,15
20160201|2015-05-26 10:00,26,154.25,154.25,154.05,154.25,20
20160201|2015-05-26 10:30,26,154.25,154.35,154,154.35,30
20160201|2015-05-26 11:00,26,154.325,154.325,154.325,154.325,1
20160201|2015-05-26 11:30,26,154.325,154.325,154.075,154.275,8
20160201|2015-05-26 12:00,26,154.15,154.15,153.875,153.875,76
20160201|2015-05-26 12:30,26,154,154.4,154,154.15,29
20160201|2015-05-26 13:00,26,154.075,154.15,154.075,154.15,15
20160201|2015-05-26 15:00,26,154.05,154.05,154.05,154.05,2
20160201|2015-05-27 08:00,27,153.95,154,153.725,153.725,34
20160201|2015-05-27 08:30,27,153.7,153.7,153.5,153.55,34
20160201|2015-05-27 09:00,27,153.625,153.625,153.375,153.5,19
20160201|2015-05-27 09:30,27,153.6,154.4,153.6,154.4,58
20160201|2015-05-27 10:00,27,154.325,154.325,153.95,154.15,30
20160201|2015-05-27 10:30,27,154.35,154.35,154.325,154.325,4
20160201|2015-05-27 11:00,27,154.375,154.45,154.25,154.45,13
20160201|2015-05-27 11:30,27,154.425,154.625,154.425,154.625,25
20160201|2015-05-27 12:00,27,154.65,154.65,154.6,154.6,25
20160201|2015-05-27 12:30,27,154.65,154.75,154.625,154.625,52
20160201|2015-05-27 13:00,27,154.65,154.65,154.475,154.5,50
20160201|2015-05-27 13:30,27,154.5,154.575,154.475,154.475,36
20160201|2015-05-27 14:00,27,154.5,154.525,154.5,154.525,11
20160201|2015-05-27 14:30,27,154.6,154.6,154.6,154.6,4
20160201|2015-05-27 15:00,27,154.75,154.75,154.75,154.75,10
20160201|2015-05-27 15:30,27,154.7,154.7,154.7,154.7,1
20160201|2015-05-28 08:00,28,154.8,155.575,154.75,155.4,57
20160201|2015-05-28 08:30,28,155.3,155.775,155.3,155.775,55
20160201|2015-05-28 09:00,28,155.75,156,155.45,155.5,179
20160201|2015-05-28 09:30,28,155.5,155.75,155.475,155.75,32
20160201|2015-05-28 10:00,28,155.75,155.8,155.575,155.6,63
20160201|2015-05-28 10:30,28,155.6,155.65,155.5,155.625,22
20160201|2015-05-28 11:00,28,155.75,155.75,155.525,155.55,59
20160201|2015-05-28 11:30,28,155.55,155.55,155.325,155.35,17
20160201|2015-05-28 12:00,28,155.3,155.425,155.3,155.4,8
20160201|2015-05-28 12:30,28,155.6,155.75,155.4,155.45,30
20160201|2015-05-28 13:00,28,155.475,155.65,155.475,155.625,5
20160201|2015-05-28 13:30,28,155.65,155.65,155.5,155.5,10
20160201|2015-05-28 14:00,28,155.475,155.575,155.475,155.575,3
20160201|2015-05-28 14:30,28,155.675,155.675,155.675,155.675,2
20160201|2015-05-28 15:00,28,155.675,155.675,155.675,155.675,2
20160201|2015-05-28 15:30,28,155.75,155.8,155.75,155.8,10
20160201|2015-05-29 08:00,29,155.275,155.725,155.275,155.425,54
20160201|2015-05-29 08:30,29,155.425,155.475,155.325,155.475,29
20160201|2015-05-29 09:00,29,155.4,155.425,155.125,155.2,46
20160201|2015-05-29 09:30,29,155.225,155.575,155.225,155.575,19
20160201|2015-05-29 10:00,29,155.625,155.8,155.575,155.6,56
20160201|2015-05-29 10:30,29,155.575,155.65,155.5,155.525,20
20160201|2015-05-29 11:00,29,155.5,155.55,154.975,155.375,88
20160201|2015-05-29 11:30,29,155.2,155.225,154.375,154.725,121
20160201|2015-05-29 12:00,29,154.55,154.675,154.475,154.55,17
20160201|2015-05-29 12:30,29,154.45,154.45,154.125,154.15,74
20160201|2015-05-29 13:00,29,154.15,154.6,154.1,154.25,47
20160201|2015-05-29 13:30,29,154.3,154.35,154.125,154.125,15
20160201|2015-06-01 09:00,1,154.3,154.7,154.25,154.7,57
20160201|2015-06-01 09:30,1,154.5,154.825,154.5,154.65,24
20160201|2015-06-01 10:00,1,154.6,154.9,154.4,154.9,20
20160201|2015-06-01 10:30,1,154.7,154.725,154.625,154.625,30
20160201|2015-06-01 11:00,1,154.75,154.75,154.7,154.7,6
20160201|2015-06-01 11:30,1,154.7,154.7,154.7,154.7,1
20160201|2015-06-01 12:00,1,154.65,154.65,154.65,154.65,9
20160201|2015-06-01 12:30,1,154.75,155.05,154.75,154.95,37
20160201|2015-06-01 13:00,1,154.975,154.975,154.875,154.975,29
20160201|2015-06-01 13:30,1,155.025,155.025,154.975,155.025,9
20160201|2015-06-01 14:00,1,154.95,154.95,154.775,154.775,4
20160201|2015-06-01 15:30,1,154.9,154.9,154.9,154.9,1
20160201|2015-06-02 08:00,2,155,155,154.55,154.65,83
20160201|2015-06-02 08:30,2,154.7,154.875,154.575,154.85,33
20160201|2015-06-02 09:00,2,154.675,154.675,154.4,154.65,11
20160201|2015-06-02 09:30,2,154.575,154.8,154.525,154.725,21
20160201|2015-06-02 10:00,2,154.725,154.725,154.375,154.5,25
20160201|2015-06-02 10:30,2,154.625,154.675,154.275,154.275,40
20160201|2015-06-02 11:00,2,154.25,154.5,154.225,154.5,30
20160201|2015-06-02 11:30,2,154.525,154.525,154.325,154.525,103
20160201|2015-06-02 12:00,2,154.7,154.7,154.5,154.525,7
20160201|2015-06-02 12:30,2,154.45,154.95,154.45,154.875,30
20160201|2015-06-02 13:00,2,154.925,155.05,154.875,155,85
20160201|2015-06-02 13:30,2,155,155,155,155,20
20160201|2015-06-02 14:00,2,154.975,154.975,154.925,154.925,2
20160201|2015-06-02 15:00,2,154.9,154.9,154.775,154.775,2
20160201|2015-06-02 15:30,2,154.775,154.775,154.65,154.65,6
20160201|2015-06-03 08:00,3,154.475,154.55,154.1,154.1,58
20160201|2015-06-03 08:30,3,154.175,154.5,154.075,154.075,182
20160201|2015-06-03 09:00,3,154.15,154.175,153.925,154,85
20160201|2015-06-03 09:30,3,154,154.1,153.9,153.95,43
20160201|2015-06-03 10:00,3,153.95,154.15,153.95,154.125,8
20160201|2015-06-03 10:30,3,154.1,154.125,153.85,153.85,22
20160201|2015-06-03 11:00,3,153.85,153.85,153.675,153.675,16
20160201|2015-06-03 11:30,3,153.725,153.9,153.725,153.9,8
20160201|2015-06-03 12:00,3,153.85,153.95,153.75,153.75,10
20160201|2015-06-03 12:30,3,153.7,153.75,153.525,153.75,252
20160201|2015-06-03 13:00,3,153.8,153.8,153.75,153.775,9
20160201|2015-06-03 13:30,3,153.775,153.775,153.65,153.65,7
20160201|2015-06-03 14:30,3,153.775,153.775,153.775,153.775,2
20160201|2015-06-03 15:00,3,153.85,153.875,153.825,153.825,8
20160201|2015-06-03 15:30,3,153.825,153.85,153.825,153.85,11
20160201|2015-06-04 08:00,4,153.5,153.75,153.5,153.725,61
20160201|2015-06-04 08:30,4,153.625,153.75,153.6,153.625,109
20160201|2015-06-04 09:00,4,153.625,153.8,153.375,153.775,33
20160201|2015-06-04 09:30,4,153.775,154.025,153.775,154,102
20160201|2015-06-04 10:00,4,153.975,153.975,153.75,153.875,20
20160201|2015-06-04 10:30,4,154.025,154.025,153.75,153.75,3
20160201|2015-06-04 11:00,4,154.025,154.35,154.025,154.325,49
20160201|2015-06-04 11:30,4,154.275,154.35,154.225,154.275,14
20160201|2015-06-04 12:00,4,154.35,154.425,154.225,154.375,26
20160201|2015-06-04 12:30,4,154.325,154.45,154.1,154.1,25
20160201|2015-06-04 13:00,4,154.3,154.3,154.3,154.3,3
20160201|2015-06-04 14:00,4,154.375,154.375,154.35,154.35,3
20160201|2015-06-04 14:30,4,154.325,154.35,154.325,154.35,2
20160201|2015-06-04 15:00,4,154.2,154.2,154.2,154.2,1
20160201|2015-06-04 15:30,4,154.15,154.15,154.15,154.15,2
20160201|2015-06-05 08:00,5,154.125,154.375,154.125,154.375,14
20160201|2015-06-05 08:30,5,154.35,154.5,154.35,154.425,63
20160201|2015-06-05 09:00,5,154.475,154.575,154.4,154.55,219
20160201|2015-06-05 09:30,5,154.425,154.525,154.35,154.475,29
20160201|2015-06-05 10:00,5,154.6,154.6,154.45,154.525,13
20160201|2015-06-05 10:30,5,154.5,154.5,154.5,154.5,1
20160201|2015-06-05 11:00,5,154.175,154.175,153.6,153.6,57
20160201|2015-06-05 11:30,5,153.6,153.675,153.4,153.475,59
20160201|2015-06-05 12:00,5,153.4,153.5,153,153.1,71
20160201|2015-06-05 12:30,5,153.125,153.8,153.125,153.675,167
20160201|2015-06-05 13:00,5,153.775,154.05,153.7,153.95,82
20160201|2015-06-05 13:30,5,153.825,153.825,153.725,153.725,6
20160201|2015-06-08 09:00,8,153.5,153.75,153.4,153.575,237
20160201|2015-06-08 09:30,8,153.725,154,153.65,153.75,65
20160201|2015-06-08 10:00,8,153.825,154.05,153.775,154.05,35
20160201|2015-06-08 10:30,8,154.025,154.025,153.925,153.925,27
20160201|2015-06-08 11:00,8,153.925,153.925,153.8,153.925,23
20160201|2015-06-08 11:30,8,153.85,154.025,153.85,153.875,24
20160201|2015-06-08 12:00,8,153.9,154.375,153.9,154.25,33
20160201|2015-06-08 12:30,8,154.3,154.775,153.975,154.75,232
20160201|2015-06-08 13:00,8,154.775,154.825,154.725,154.75,39
20160201|2015-06-08 13:30,8,154.75,154.75,154.7,154.75,6
20160201|2015-06-08 14:00,8,154.7,154.7,154.7,154.7,1
20160201|2015-06-08 14:30,8,154.625,154.625,154.525,154.525,3
20160201|2015-06-08 15:00,8,154.525,154.525,154.5,154.5,4
20160201|2015-06-08 15:30,8,154.5,154.5,154.45,154.45,3
20160201|2015-06-09 08:00,9,154.55,154.9,154.425,154.9,63
20160201|2015-06-09 08:30,9,154.95,154.95,154.425,154.425,53
20160201|2015-06-09 09:00,9,154.45,154.7,154.375,154.5,27
20160201|2015-06-09 09:30,9,154.525,154.675,154.375,154.4,15
20160201|2015-06-09 10:00,9,154.525,154.575,154.375,154.45,18
20160201|2015-06-09 10:30,9,154.4,154.65,154.125,154.475,51
20160201|2015-06-09 11:00,9,154.675,155.25,154.675,155.175,173
20160201|2015-06-09 11:30,9,155.075,155.375,155.05,155.35,60
20160201|2015-06-09 12:00,9,155.3,155.425,155.225,155.325,53
20160201|2015-06-09 12:30,9,155.275,155.5,155.275,155.5,214
20160201|2015-06-09 13:00,9,155.45,155.45,155.375,155.375,49
20160201|2015-06-09 13:30,9,155.45,155.45,155.275,155.275,19
20160201|2015-06-09 14:00,9,155.275,155.35,155.125,155.125,9
20160201|2015-06-09 15:00,9,155.125,155.2,155.125,155.2,2
20160201|2015-06-10 08:00,10,155.375,155.475,155.375,155.425,33
20160201|2015-06-10 08:30,10,155.45,155.675,155.4,155.675,30
20160201|2015-06-10 09:00,10,155.675,155.975,155.65,155.925,101
20160201|2015-06-10 09:30,10,156,156.25,155.9,155.975,279
20160201|2015-06-10 10:00,10,156.05,156.1,155.95,156,40
20160201|2015-06-10 10:30,10,156.075,156.3,156.05,156.3,56
20160201|2015-06-10 11:00,10,156.275,156.3,156,156.3,45
20160201|2015-06-10 11:30,10,156.225,156.225,155.85,156,77
20160201|2015-06-10 12:00,10,156,156.075,155.925,156,55
20160201|2015-06-10 12:30,10,155.925,155.95,155.6,155.925,673
20160201|2015-06-10 13:00,10,155.85,155.975,155.85,155.875,25
20160201|2015-06-10 13:30,10,155.9,155.925,155.9,155.925,7
20160201|2015-06-10 14:00,10,155.85,155.975,155.85,155.975,9
20160201|2015-06-10 14:30,10,155.9,155.9,155.85,155.85,15
20160201|2015-06-10 15:00,10,155.85,155.85,155.85,155.85,2
20160201|2015-06-10 15:30,10,155.75,155.75,155.7,155.7,6
20160201|2015-06-11 08:00,11,155.425,155.9,155.425,155.7,85
20160201|2015-06-11 08:30,11,155.8,156.05,155.8,155.95,40
20160201|2015-06-11 09:00,11,155.825,156.05,155.425,156.05,133
20160201|2015-06-11 09:30,11,156.2,156.2,155.825,156,80
20160201|2015-06-11 10:00,11,155.85,155.875,155.1,155.2,66
20160201|2015-06-11 10:30,11,155.05,155.4,155.025,155.15,46
20160201|2015-06-11 11:00,11,155.15,155.15,154.925,155.025,28
20160201|2015-06-11 11:30,11,155.025,155.1,154.95,154.95,20
20160201|2015-06-11 12:00,11,154.95,155.275,154.925,155.1,19
20160201|2015-06-11 12:30,11,155.175,155.3,154.975,155.225,217
20160201|2015-06-11 13:00,11,155.2,155.4,155.2,155.325,68
20160201|2015-06-11 13:30,11,155.35,155.375,155.275,155.325,6
20160201|2015-06-11 14:00,11,155.3,155.3,155.15,155.15,11
20160201|2015-06-11 14:30,11,155.1,155.1,155.1,155.1,4
20160201|2015-06-11 15:30,11,155.175,155.175,154.9,154.975,12
20160201|2015-06-12 08:00,12,154.825,154.875,154.35,154.35,50
20160201|2015-06-12 08:30,12,154.3,154.55,154.1,154.1,40
20160201|2015-06-12 09:00,12,154.125,154.15,153.225,153.625,223
20160201|2015-06-12 09:30,12,153.725,153.725,153.075,153.2,61
20160201|2015-06-12 10:00,12,153.125,153.125,152.8,152.8,49
20160201|2015-06-12 10:30,12,152.8,152.875,152.625,152.875,52
20160201|2015-06-12 11:00,12,152.95,153.175,152.925,153.175,35
20160201|2015-06-12 11:30,12,153.15,153.25,153.125,153.2,19
20160201|2015-06-12 12:00,12,153.375,153.4,153.275,153.325,23
20160201|2015-06-12 12:30,12,153.375,153.475,153.25,153.475,40
20160201|2015-06-12 13:00,12,153.475,153.55,153.425,153.5,30
20160201|2015-06-12 13:30,12,153.6,153.6,153.5,153.575,15
20160201|2015-06-15 09:00,15,153.2,153.5,153.1,153.325,83
20160201|2015-06-15 09:30,15,153.35,153.775,153.35,153.65,116
20160201|2015-06-15 10:00,15,153.575,153.575,153.175,153.225,84
20160201|2015-06-15 10:30,15,153.15,153.475,153.125,153.425,70
20160201|2015-06-15 11:00,15,153.45,153.5,153.2,153.325,25
20160201|2015-06-15 11:30,15,153.35,153.75,153.35,153.75,40
20160201|2015-06-15 12:00,15,153.7,153.7,153.575,153.675,11
20160201|2015-06-15 12:30,15,153.7,153.9,153.675,153.9,115
20160201|2015-06-15 13:00,15,153.925,153.925,153.7,153.925,33
20160201|2015-06-15 13:30,15,153.775,153.875,153.775,153.875,2
20160201|2015-06-15 15:00,15,153.85,153.85,153.85,153.85,2
20160201|2015-06-15 15:30,15,153.85,153.85,153.85,153.85,2
20160201|2015-06-16 08:00,16,153.725,154,153.725,153.875,56
20160201|2015-06-16 08:30,16,153.875,154.125,153.85,154.125,50
20160201|2015-06-16 09:00,16,154.125,154.325,154.025,154.025,77
20160201|2015-06-16 09:30,16,154.05,154.05,153.725,153.975,45
20160201|2015-06-16 10:00,16,153.975,154,153.825,153.925,59
20160201|2015-06-16 10:30,16,154,154.5,154,154.35,57
20160201|2015-06-16 11:00,16,154.45,154.725,154.3,154.7,86
20160201|2015-06-16 11:30,16,154.675,154.675,154.375,154.475,41
20160201|2015-06-16 12:00,16,154.425,154.425,154.125,154.25,43
20160201|2015-06-16 12:30,16,154.25,154.5,154.2,154.45,104
20160201|2015-06-16 13:00,16,154.45,154.5,154.4,154.45,44
20160201|2015-06-16 13:30,16,154.5,154.55,154.475,154.55,8
20160201|2015-06-16 14:00,16,154.55,154.55,154.5,154.525,6
20160201|2015-06-16 14:30,16,154.5,154.55,154.5,154.55,23
20160201|2015-06-16 15:00,16,154.5,154.5,154.35,154.35,6
20160201|2015-06-16 15:30,16,154.325,154.325,154.3,154.325,17
20160201|2015-06-17 08:00,17,154.225,154.3,153.425,153.45,152
20160201|2015-06-17 08:30,17,153.375,153.5,153.225,153.4,75
20160201|2015-06-17 09:00,17,153.45,153.675,153.4,153.65,78
20160201|2015-06-17 09:30,17,153.6,153.775,153.55,153.75,40
20160201|2015-06-17 10:00,17,153.7,153.8,153.575,153.575,28
20160201|2015-06-17 10:30,17,153.65,153.85,153.65,153.8,9
20160201|2015-06-17 11:00,17,153.8,153.85,153.75,153.85,12
20160201|2015-06-17 11:30,17,153.9,154.1,153.9,153.925,39
20160201|2015-06-17 12:00,17,153.85,154.1,153.85,154.1,18
20160201|2015-06-17 12:30,17,154.025,154.05,153.775,153.85,39
20160201|2015-06-17 13:00,17,153.925,153.975,153.9,153.925,13
20160201|2015-06-17 13:30,17,153.925,153.95,153.925,153.95,4
20160201|2015-06-18 08:00,18,153.825,153.825,153.25,153.525,83
20160201|2015-06-18 08:30,18,153.475,153.475,153.4,153.45,13
20160201|2015-06-18 09:00,18,153.65,153.65,153.025,153.2,68
20160201|2015-06-18 09:30,18,153.125,153.325,153.125,153.325,28
20160201|2015-06-18 10:00,18,153.3,153.55,153.075,153.5,247
20160201|2015-06-18 10:30,18,153.575,153.575,153.325,153.475,34
20160201|2015-06-18 11:00,18,153.45,153.5,153.25,153.4,21
20160201|2015-06-18 11:30,18,153.45,153.45,153.325,153.45,33
20160201|2015-06-18 12:00,18,153.45,153.45,153.15,153.25,26
20160201|2015-06-18 12:30,18,153.3,153.35,153.15,153.325,58
20160201|2015-06-18 13:00,18,153.275,153.475,153.275,153.475,31
20160201|2015-06-18 13:30,18,153.5,153.5,153.45,153.5,3
20160201|2015-06-18 14:00,18,153.425,153.425,153.425,153.425,1
20160201|2015-06-18 14:30,18,153.4,153.45,153.375,153.425,18
20160201|2015-06-18 15:00,18,153.425,153.475,153.375,153.425,17
20160201|2015-06-18 15:30,18,153.425,153.425,153.425,153.425,11
20160201|2015-06-19 08:00,19,153.3,153.45,153.25,153.3,87
20160201|2015-06-19 08:30,19,153.3,153.325,153.125,153.2,22
20160201|2015-06-19 09:00,19,153.4,153.45,153.15,153.4,50
20160201|2015-06-19 09:30,19,153.325,153.35,153,153.05,127
20160201|2015-06-19 10:00,19,153.025,153.2,153.025,153.175,22
20160201|2015-06-19 10:30,19,153.225,153.35,153.15,153.225,188
20160201|2015-06-19 11:00,19,153.25,153.575,153.225,153.425,143
20160201|2015-06-19 11:30,19,153.5,153.5,153.3,153.3,25
20160201|2015-06-19 12:00,19,153.35,153.6,153.35,153.6,20
20160201|2015-06-19 12:30,19,153.625,154.55,153.55,154.5,227
20160201|2015-06-19 13:00,19,154.575,154.625,154.35,154.425,130
20160201|2015-06-19 13:30,19,154.5,154.75,154.5,154.65,11
20160201|2015-06-22 09:00,22,154.45,154.475,154.05,154.25,118
20160201|2015-06-22 09:30,22,154.45,154.55,154.3,154.3,46
20160201|2015-06-22 10:00,22,154.35,154.525,154.15,154.525,45
20160201|2015-06-22 10:30,22,154.575,155.425,154.575,155.125,147
20160201|2015-06-22 11:00,22,155.15,155.4,155.15,155.225,39
20160201|2015-06-22 11:30,22,155.25,155.325,155.15,155.3,62
20160201|2015-06-22 12:00,22,155.275,155.65,155.25,155.55,93
20160201|2015-06-22 12:30,22,155.45,156,155.3,156,201
20160201|2015-06-22 13:00,22,155.95,156.05,155.9,156.025,38
20160201|2015-06-22 13:30,22,156,156.125,156,156.1,19
20160201|2015-06-22 14:00,22,156.175,156.175,155.975,156,13
20160201|2015-06-22 14:30,22,156.025,156.075,155.9,155.9,14
20160201|2015-06-22 15:00,22,155.8,155.825,155.75,155.825,5
20160201|2015-06-22 15:30,22,155.75,155.75,155.75,155.75,2
20160201|2015-06-23 08:00,23,155.675,156,155.625,155.925,90
20160201|2015-06-23 08:30,23,156,156.125,155.825,155.825,79
20160201|2015-06-23 09:00,23,155.7,156.075,155.6,155.975,92
20160201|2015-06-23 09:30,23,155.95,155.95,155.425,155.475,36
20160201|2015-06-23 10:00,23,155.55,155.725,155.35,155.625,64
20160201|2015-06-23 10:30,23,155.65,155.65,155.4,155.4,17
20160201|2015-06-23 11:00,23,155.425,155.55,155.4,155.55,13
20160201|2015-06-23 11:30,23,155.525,155.525,155.4,155.4,54
20160201|2015-06-23 12:00,23,155.3,155.375,155.3,155.3,30
20160201|2015-06-23 12:30,23,155.325,155.775,155.3,155.725,171
20160201|2015-06-23 13:00,23,155.7,155.7,155.6,155.6,31
20160201|2015-06-23 13:30,23,155.65,155.65,155.625,155.625,2
20160201|2015-06-23 14:30,23,155.675,155.775,155.675,155.775,11
20160201|2015-06-23 15:30,23,155.775,155.775,155.775,155.775,2
20160201|2015-06-24 08:00,24,155.525,155.525,154.925,154.95,61
20160201|2015-06-24 08:30,24,155.1,155.1,155,155,26
20160201|2015-06-24 09:00,24,155.15,155.2,154.775,155,98
20160201|2015-06-24 09:30,24,155.025,155.025,154.5,154.725,53
20160201|2015-06-24 10:00,24,154.75,154.75,154.35,154.425,64
20160201|2015-06-24 10:30,24,154.375,154.55,154.3,154.3,42
20160201|2015-06-24 11:00,24,154.3,154.775,154.3,154.475,36
20160201|2015-06-24 11:30,24,154.6,154.65,154.325,154.325,28
20160201|2015-06-24 12:00,24,154.375,154.375,154.1,154.15,56
20160201|2015-06-24 12:30,24,154.15,154.325,154,154.05,79
20160201|2015-06-24 13:00,24,154.025,154.15,154.025,154.15,9
20160201|2015-06-24 13:30,24,154.1,154.1,154.05,154.05,4
20160201|2015-06-24 14:00,24,154.075,154.125,154.025,154.025,17
20160201|2015-06-24 14:30,24,154.025,154.025,154.025,154.025,1
20160201|2015-06-24 15:30,24,154.2,154.2,154.2,154.2,5
20160201|2015-06-25 08:00,25,153.975,153.975,152.925,153.575,147
20160201|2015-06-25 08:30,25,153.575,153.6,153.4,153.5,33
20160201|2015-06-25 09:00,25,153.5,153.5,151.95,152.125,542
20160201|2015-06-25 09:30,25,152.15,152.45,152.075,152.45,285
20160201|2015-06-25 10:00,25,152.325,152.475,152.175,152.275,28
20160201|2015-06-25 10:30,25,152.25,152.55,152.25,152.5,60
20160201|2015-06-25 11:00,25,152.475,152.475,152.3,152.425,58
20160201|2015-06-25 11:30,25,152.425,152.425,152.175,152.175,56
20160201|2015-06-25 12:00,25,152.225,152.4,152.05,152.4,158
20160201|2015-06-25 12:30,25,152.45,152.7,152.4,152.65,254
20160201|2015-06-25 13:00,25,152.625,152.7,152.6,152.675,12
20160201|2015-06-25 13:30,25,152.575,152.575,152.525,152.525,5
20160201|2015-06-25 14:00,25,152.5,152.5,152.45,152.45,7
20160201|2015-06-25 14:30,25,152.45,152.45,152.45,152.45,4
20160201|2015-06-25 15:30,25,152.55,152.675,152.55,152.65,9
20160201|2015-06-26 08:00,26,152.025,152.95,151.825,152.825,87
20160201|2015-06-26 08:30,26,152.825,153.025,152.775,152.925,28
20160201|2015-06-26 09:00,26,152.8,153.1,152.75,152.975,59
20160201|2015-06-26 09:30,26,153,153.5,152.925,153.075,235
20160201|2015-06-26 10:00,26,153.075,153.175,152.8,152.9,104
20160201|2015-06-26 10:30,26,152.825,152.95,152.525,152.675,88
20160201|2015-06-26 11:00,26,152.825,153.1,152.775,152.975,102
20160201|2015-06-26 11:30,26,152.875,152.875,152.525,152.575,55
20160201|2015-06-26 12:00,26,152.625,152.875,152.625,152.875,29
20160201|2015-06-26 12:30,26,152.825,152.825,152.575,152.625,43
20160201|2015-06-26 13:00,26,152.65,152.675,152.55,152.625,18
20160201|2015-06-26 13:30,26,152.625,152.675,152.625,152.675,3
20160201|2015-06-29 09:00,29,152.525,152.525,151.9,152.4,68
20160201|2015-06-29 09:30,29,152.4,152.925,152.4,152.925,61
20160201|2015-06-29 10:00,29,153,153.425,152.925,153.425,63
20160201|2015-06-29 10:30,29,153.45,153.65,153.3,153.35,316
20160201|2015-06-29 11:00,29,153.325,153.45,153.3,153.375,19
20160201|2015-06-29 11:30,29,153.325,153.675,153.325,153.4,239
20160201|2015-06-29 12:00,29,153.425,153.825,153.425,153.425,116
20160201|2015-06-29 12:30,29,153.425,153.6,153.3,153.4,99
20160201|2015-06-29 13:00,29,153.35,153.425,153.325,153.4,12
20160201|2015-06-29 13:30,29,153.35,153.35,153.325,153.35,8
20160201|2015-06-29 14:00,29,153.425,153.425,153.425,153.425,2
20160201|2015-06-29 14:30,29,153.3,153.3,153.3,153.3,1
20160201|2015-06-29 15:00,29,153.3,153.3,153.3,153.3,1
20160201|2015-06-29 15:30,29,153.275,153.275,153.275,153.275,2
20160201|2015-06-30 08:00,30,153.175,153.425,153.05,153.275,23
20160201|2015-06-30 08:30,30,153.25,153.725,153.25,153.55,22
20160201|2015-06-30 09:00,30,153.625,153.65,152.975,153.075,55
20160201|2015-06-30 09:30,30,153.075,153.075,152.625,152.725,92
20160201|2015-06-30 10:00,30,152.775,152.925,152.675,152.75,26
20160201|2015-06-30 10:30,30,152.775,152.775,152.475,152.5,58
20160201|2015-06-30 11:00,30,152.625,152.775,152.35,152.375,82
20160201|2015-06-30 11:30,30,152.325,152.325,151.625,151.975,203
20160201|2015-06-30 12:00,30,152.025,152.1,151.775,151.95,71
20160201|2015-06-30 12:30,30,151.975,152.1,151.65,152.05,334
20160201|2015-06-30 13:00,30,152,152.4,152,152.1,100
20160201|2015-06-30 13:30,30,152.1,152.1,152.05,152.05,5
20160201|2015-06-30 14:00,30,152,152,152,152,2
20160201|2015-06-30 14:30,30,152,152,152,152,1
20160201|2015-06-30 15:30,30,152.175,152.175,152.1,152.1,5
20160201|2015-07-01 08:00,1,152.375,152.725,152.125,152.625,121
20160201|2015-07-01 08:30,1,152.65,152.825,152.525,152.725,43
20160201|2015-07-01 09:00,1,152.625,152.675,152.4,152.5,47
20160201|2015-07-01 09:30,1,152.5,153.25,152.35,153.25,268
20160201|2015-07-01 10:00,1,153.075,154.025,152.975,153.95,129
20160201|2015-07-01 10:30,1,153.9,154.8,153.9,154.75,127
20160201|2015-07-01 11:00,1,154.7,154.75,154.275,154.5,204
20160201|2015-07-01 11:30,1,154.625,154.75,154.55,154.575,61
20160201|2015-07-01 12:00,1,154.675,154.725,154.65,154.7,27
20160201|2015-07-01 12:30,1,154.7,154.85,154.35,154.85,315
20160201|2015-07-01 13:00,1,154.8,154.8,154.7,154.725,30
20160201|2015-07-01 13:30,1,154.675,154.725,154.6,154.675,11
20160201|2015-07-01 14:00,1,154.65,154.675,154.6,154.675,7
20160201|2015-07-01 14:30,1,154.75,154.75,154.75,154.75,10
20160201|2015-07-01 15:00,1,154.8,154.9,154.8,154.9,15
20160201|2015-07-01 15:30,1,154.85,154.975,154.8,154.8,11
20160201|2015-07-02 08:00,2,154.75,155.15,154.6,154.6,128
20160201|2015-07-02 08:30,2,154.65,154.85,154.65,154.75,41
20160201|2015-07-02 09:00,2,154.675,154.775,154.325,154.45,74
20160201|2015-07-02 09:30,2,154.5,154.65,154.2,154.65,57
20160201|2015-07-02 10:00,2,154.7,154.775,154.175,154.3,80
20160201|2015-07-02 10:30,2,154.35,154.85,154.35,154.75,79
20160201|2015-07-02 11:00,2,154.85,154.95,154.4,154.75,66
20160201|2015-07-02 11:30,2,154.8,154.875,154.55,154.85,320
20160201|2015-07-02 12:00,2,154.8,154.8,154.6,154.675,45
20160201|2015-07-06 09:00,6,154.8,154.95,153.75,154.3,432
20160201|2015-07-06 09:30,6,154.25,154.35,153.95,154,92
20160201|2015-07-06 10:00,6,154,154.2,153.925,154.175,42
20160201|2015-07-06 10:30,6,154.2,154.35,153.875,154.075,181
20160201|2015-07-06 11:00,6,154.025,154.3,153.925,154.15,43
20160201|2015-07-06 11:30,6,153.925,153.925,153.825,153.9,18
20160201|2015-07-06 12:00,6,153.875,154.075,153.875,154.025,38
20160201|2015-07-06 12:30,6,154.05,154.675,154.05,154.6,286
20160201|2015-07-06 13:00,6,154.475,154.475,154.4,154.4,3
20160201|2015-07-06 13:30,6,154.375,154.375,154.375,154.375,2
20160201|2015-07-06 14:00,6,154.35,154.35,154.35,154.35,1
20160201|2015-07-06 14:30,6,154.3,154.3,154.3,154.3,1
20160201|2015-07-07 08:00,7,154.325,155.05,154.075,154.625,87
20160201|2015-07-07 08:30,7,154.75,154.775,154.175,154.175,28
20160201|2015-07-07 09:00,7,154.375,154.725,154.375,154.375,23
20160201|2015-07-07 09:30,7,154.325,154.825,154.3,154.55,61
20160201|2015-07-07 10:00,7,154.6,154.6,153.825,153.825,64
20160201|2015-07-07 10:30,7,153.925,154.125,153.925,154.05,22
20160201|2015-07-07 11:00,7,154.05,154.05,153.75,154.025,51
20160201|2015-07-07 11:30,7,154.075,154.25,154.025,154.25,9
20160201|2015-07-07 12:00,7,154.175,154.75,154.175,154.525,72
20160201|2015-07-07 12:30,7,154.575,154.975,154.575,154.95,231
20160201|2015-07-07 13:00,7,155,155,154.85,154.85,34
20160201|2015-07-07 13:30,7,154.85,154.85,154.775,154.775,32
20160201|2015-07-07 14:00,7,154.775,154.8,154.775,154.8,2
20160201|2015-07-07 14:30,7,154.775,154.8,154.775,154.8,15
20160201|2015-07-07 15:00,7,154.7,154.85,154.7,154.85,6
20160201|2015-07-07 15:30,7,154.8,154.8,154.8,154.8,2
20160201|2015-07-08 08:00,8,154.95,155.025,154.55,154.8,61
20160201|2015-07-08 08:30,8,154.75,155.375,154.75,155.35,79
20160201|2015-07-08 09:00,8,155.35,155.35,154.775,154.9,158
20160201|2015-07-08 09:30,8,154.8,154.825,154.725,154.825,19
20160201|2015-07-08 10:00,8,154.825,155.1,154.55,154.675,92
20160201|2015-07-08 10:30,8,154.675,154.675,154.225,154.275,142
20160201|2015-07-08 11:00,8,154.25,154.5,153.775,153.95,177
20160201|2015-07-08 11:30,8,153.825,153.825,152.9,153.2,130
20160201|2015-07-08 12:00,8,153.15,153.85,153.15,153.775,73
20160201|2015-07-08 12:30,8,153.675,154.125,153.35,154.125,665
20160201|2015-07-08 13:00,8,154.05,154.05,153.625,153.75,109
20160201|2015-07-08 13:30,8,153.75,153.8,153.6,153.6,26
20160201|2015-07-08 14:00,8,153.725,153.725,153.725,153.725,2
20160201|2015-07-08 14:30,8,153.65,153.65,153.65,153.65,2
20160201|2015-07-08 15:00,8,153.575,153.6,153.475,153.475,8
20160201|2015-07-08 15:30,8,153.35,153.35,153.35,153.35,1
20160201|2015-07-09 08:00,9,153.875,153.925,153.175,153.175,85
20160201|2015-07-09 08:30,9,153.05,154.45,153.05,154.15,255
20160201|2015-07-09 09:00,9,154.1,154.55,153.825,153.95,261
20160201|2015-07-09 09:30,9,153.925,154.2,153.725,154.075,197
20160201|2015-07-09 10:00,9,154.025,154.025,153.525,153.7,156
20160201|2015-07-09 10:30,9,153.675,153.675,153.225,153.275,155
20160201|2015-07-09 11:00,9,153.2,153.2,152.575,152.625,126
20160201|2015-07-09 11:30,9,152.7,153.075,152.45,153.025,180
20160201|2015-07-09 12:00,9,153.05,153.1,152.425,152.45,126
20160201|2015-07-09 12:30,9,152.45,153.15,152.375,153.15,859
20160201|2015-07-09 13:00,9,153.125,153.175,152.9,153.05,60
20160201|2015-07-09 13:30,9,153.125,153.2,153.125,153.2,62
20160201|2015-07-09 14:00,9,153.2,153.2,152.975,152.975,18
20160201|2015-07-09 15:00,9,152.925,152.925,152.825,152.825,6
20160201|2015-07-09 15:30,9,152.8,152.95,152.8,152.9,7
20160201|2015-07-10 08:00,10,153.025,153.025,152.45,152.6,304
20160201|2015-07-10 08:30,10,152.55,153.225,152.55,152.55,82
20160201|2015-07-10 09:00,10,152.55,152.925,152.25,152.425,199
20160201|2015-07-10 09:30,10,152.425,152.475,151.95,152.25,290
20160201|2015-07-10 10:00,10,152.275,152.85,152.175,152.425,120
20160201|2015-07-10 10:30,10,152.575,152.625,152.35,152.4,55
20160201|2015-07-10 11:00,10,152.5,152.825,152.375,152.425,102
20160201|2015-07-10 11:30,10,152.425,152.425,152.05,152.2,149
20160201|2015-07-10 12:00,10,152.15,152.25,152.075,152.1,81
20160201|2015-07-10 12:30,10,152.1,152.5,152.1,152.475,705
20160201|2015-07-10 13:00,10,152.5,152.525,152.225,152.25,114
20160201|2015-07-10 13:30,10,152.25,152.25,152.175,152.175,35
20160201|2015-07-13 09:00,13,152.125,152.275,151.95,152.05,341
20160201|2015-07-13 09:30,13,152,152.475,151.9,152.15,230
20160201|2015-07-13 10:00,13,152.075,152.2,151.9,152.075,147
20160201|2015-07-13 10:30,13,152.05,152.675,152.05,152.675,218
20160201|2015-07-13 11:00,13,152.65,152.85,152.375,152.45,142
20160201|2015-07-13 11:30,13,152.575,152.6,152.35,152.5,121
20160201|2015-07-13 12:00,13,152.4,152.4,151.9,151.925,355
20160201|2015-07-13 12:30,13,151.925,152.525,151.8,152.525,952
20160201|2015-07-13 13:00,13,152.5,152.5,152.325,152.325,69
20160201|2015-07-13 13:30,13,152.3,152.375,152.3,152.375,2
20160201|2015-07-13 14:00,13,152.525,152.525,152.525,152.525,1
20160201|2015-07-13 14:30,13,152.575,152.6,152.575,152.6,6
20160201|2015-07-13 15:00,13,152.375,152.375,152.35,152.35,14
20160201|2015-07-13 15:30,13,152.275,152.325,152.2,152.3,17
20160201|2015-07-14 08:00,14,152.275,152.325,152.025,152.075,265
20160201|2015-07-14 08:30,14,152.075,152.275,152,152,141
20160201|2015-07-14 09:00,14,152.025,152.1,151.6,151.6,79
20160201|2015-07-14 09:30,14,151.675,151.725,151.55,151.65,110
20160201|2015-07-14 10:00,14,151.675,152.575,151.675,152.275,200
20160201|2015-07-14 10:30,14,152.425,152.775,152.275,152.7,67
20160201|2015-07-14 11:00,14,152.7,152.975,152.625,152.85,237
20160201|2015-07-14 11:30,14,152.875,153.425,152.875,153.275,65
20160201|2015-07-14 12:00,14,153.25,153.25,152.925,153.175,24
20160201|2015-07-14 12:30,14,153.125,153.15,152.9,152.95,526
20160201|2015-07-14 13:00,14,152.925,152.925,152.725,152.725,62
20160201|2015-07-14 13:30,14,152.775,152.775,152.775,152.775,2
20160201|2015-07-14 14:00,14,152.725,152.725,152.725,152.725,1
20160201|2015-07-14 14:30,14,152.7,152.75,152.7,152.725,6
20160201|2015-07-14 15:00,14,152.775,152.775,152.725,152.75,17
20160201|2015-07-14 15:30,14,152.7,152.7,152.65,152.65,4
20160201|2015-07-15 08:00,15,152.85,152.85,152.4,152.5,130
20160201|2015-07-15 08:30,15,152.475,152.725,152.25,152.725,186
20160201|2015-07-15 09:00,15,152.675,152.95,152.3,152.45,94
20160201|2015-07-15 09:30,15,152.4,152.575,152.4,152.5,29
20160201|2015-07-15 10:00,15,152.5,153.15,152.475,153.15,66
20160201|2015-07-15 10:30,15,153.1,153.175,153,153,28
20160201|2015-07-15 11:00,15,152.95,153.325,152.95,153.075,127
20160201|2015-07-15 11:30,15,153.15,153.325,152.975,153.1,57
20160201|2015-07-15 12:00,15,152.9,153.15,152.875,153.075,59
20160201|2015-07-15 12:30,15,153.1,153.15,152.8,152.85,89
20160201|2015-07-15 13:00,15,152.875,152.95,152.8,152.8,38
20160201|2015-07-15 13:30,15,152.825,152.85,152.775,152.775,9
20160201|2015-07-15 14:00,15,153,153,152.975,153,9
20160201|2015-07-15 14:30,15,152.825,152.925,152.825,152.925,4
20160201|2015-07-15 15:00,15,152.825,152.825,152.675,152.675,11
20160201|2015-07-15 15:30,15,152.675,152.725,152.675,152.7,8
20160201|2015-07-16 08:00,16,152.775,152.775,152.25,152.25,59
20160201|2015-07-16 08:30,16,152.35,152.425,152.125,152.175,168
20160201|2015-07-16 09:00,16,152.175,152.4,152,152,260
20160201|2015-07-16 09:30,16,152,152.1,151.8,151.8,230
20160201|2015-07-16 10:00,16,151.8,151.925,151.6,151.825,201
20160201|2015-07-16 10:30,16,151.775,152.05,151.775,151.8,122
20160201|2015-07-16 11:00,16,151.75,151.775,151.6,151.65,83
20160201|2015-07-16 11:30,16,151.65,151.9,151.65,151.9,104
20160201|2015-07-16 12:00,16,151.925,152.4,151.925,152.125,100
20160201|2015-07-16 12:30,16,152.1,152.275,151.85,151.85,75
20160201|2015-07-16 13:00,16,151.875,151.875,151.725,151.725,29
20160201|2015-07-16 13:30,16,151.8,151.8,151.775,151.8,13
20160201|2015-07-16 14:00,16,151.775,151.85,151.775,151.775,3
20160201|2015-07-16 14:30,16,151.75,151.825,151.75,151.825,22
20160201|2015-07-16 15:00,16,151.825,151.875,151.825,151.875,19
20160201|2015-07-16 15:30,16,151.85,151.9,151.825,151.9,27
20160201|2015-07-17 08:00,17,151.9,152.1,151.575,152.05,288
20160201|2015-07-17 08:30,17,152.075,152.125,151.525,151.7,130
20160201|2015-07-17 09:00,17,151.65,151.675,151.45,151.525,131
20160201|2015-07-17 09:30,17,151.5,151.85,151.3,151.75,232
20160201|2015-07-17 10:00,17,151.725,151.925,151.575,151.85,115
20160201|2015-07-17 10:30,17,151.85,153.3,151.85,152.875,289
20160201|2015-07-17 11:00,17,152.725,152.825,152.3,152.5,201
20160201|2015-07-17 11:30,17,152.475,152.475,152,152.2,90
20160201|2015-07-17 12:00,17,152.15,152.15,151.45,151.925,250
20160201|2015-07-17 12:30,17,151.925,152.375,151.6,151.6,374
20160201|2015-07-17 13:00,17,151.625,151.975,151.625,151.825,103
20160201|2015-07-17 13:30,17,151.875,152.025,151.85,151.95,29
20160201|2015-07-20 09:00,20,151.725,152.05,151.4,151.475,204
20160201|2015-07-20 09:30,20,151.5,151.65,151.325,151.4,95
20160201|2015-07-20 10:00,20,151.375,151.525,151.325,151.325,56
20160201|2015-07-20 10:30,20,151.475,151.8,151.325,151.6,93
20160201|2015-07-20 11:00,20,151.55,151.575,151.325,151.4,31
20160201|2015-07-20 11:30,20,151.35,151.55,151.35,151.55,58
20160201|2015-07-20 12:00,20,151.525,151.8,151.525,151.575,88
20160201|2015-07-20 12:30,20,151.55,151.675,151.425,151.475,168
20160201|2015-07-20 13:00,20,151.45,151.45,151.35,151.4,18
20160201|2015-07-20 13:30,20,151.375,151.425,151.375,151.425,5
20160201|2015-07-20 14:00,20,151.375,151.375,151.325,151.325,25
20160201|2015-07-20 14:30,20,151.4,151.4,151.4,151.4,2
20160201|2015-07-20 15:00,20,151.35,151.35,151.2,151.3,90
20160201|2015-07-20 15:30,20,151.375,151.375,151.3,151.3,24
20160201|2015-07-21 08:00,21,151.3,151.325,150.95,151.05,196
20160201|2015-07-21 08:30,21,151.05,151.1,150.85,150.925,121
20160201|2015-07-21 09:00,21,150.9,150.9,150.45,150.5,139
20160201|2015-07-21 09:30,21,150.5,150.65,150.475,150.55,145
20160201|2015-07-21 10:00,21,150.575,150.65,150.4,150.425,191
20160201|2015-07-21 10:30,21,150.4,150.775,150.4,150.55,156
20160201|2015-07-21 11:00,21,150.45,150.55,150.2,150.375,138
20160201|2015-07-21 11:30,21,150.375,150.4,150.25,150.25,84
20160201|2015-07-21 12:00,21,150.225,150.325,150,150.125,226
20160201|2015-07-21 12:30,21,150.175,150.275,150.025,150.225,192
20160201|2015-07-21 13:00,21,150.2,150.4,150.15,150.35,41
20160201|2015-07-21 13:30,21,150.35,150.4,150.35,150.4,12
20160201|2015-07-21 14:00,21,150.3,150.3,150.3,150.3,2
20160201|2015-07-21 14:30,21,150.3,150.3,150.2,150.225,6
20160201|2015-07-21 15:00,21,150.2,150.2,149.975,150,71
20160201|2015-07-21 15:30,21,149.975,150.1,149.925,150,20
20160201|2015-07-22 08:00,22,150.025,150.05,149.8,149.875,376
20160201|2015-07-22 08:30,22,149.875,150.25,149.8,150.075,214
20160201|2015-07-22 09:00,22,150.175,150.3,149.6,149.65,115
20160201|2015-07-22 09:30,22,149.65,150.55,149.575,150.425,193
20160201|2015-07-22 10:00,22,150.475,150.55,149.95,150,104
20160201|2015-07-22 10:30,22,149.925,150,149.725,149.8,39
20160201|2015-07-22 11:00,22,149.75,150,149.65,149.75,36
20160201|2015-07-22 11:30,22,149.725,149.8,149.4,149.475,146
20160201|2015-07-22 12:00,22,149.45,149.475,149.15,149.25,99
20160201|2015-07-22 12:30,22,149.25,149.45,149.025,149.325,494
20160201|2015-07-22 13:00,22,149.325,149.375,149.075,149.075,112
20160201|2015-07-22 13:30,22,149.15,149.15,149.1,149.1,7
20160201|2015-07-22 14:00,22,149.05,149.1,148.975,148.975,12
20160201|2015-07-22 14:30,22,148.975,149,148.975,149,7
20160201|2015-07-22 15:00,22,148.95,148.95,148.825,148.825,64
20160201|2015-07-22 15:30,22,148.85,148.925,148.825,148.85,26
20160201|2015-07-23 08:00,23,148.85,149.425,148.825,149.25,348
20160201|2015-07-23 08:30,23,149.275,149.275,149.1,149.1,19
20160201|2015-07-23 09:00,23,149.075,149.3,149.05,149.075,174
20160201|2015-07-23 09:30,23,149.075,149.6,149.05,149.35,248
20160201|2015-07-23 10:00,23,149.35,149.35,149.05,149.15,351
20160201|2015-07-23 10:30,23,149.125,149.325,148.975,149.05,193
20160201|2015-07-23 11:00,23,149.025,149.325,148.925,149.075,105
20160201|2015-07-23 11:30,23,149.025,149.125,148.825,148.9,234
20160201|2015-07-23 12:00,23,148.825,148.825,148.05,148.125,331
20160201|2015-07-23 12:30,23,148.3,148.3,147.875,148.05,340
20160201|2015-07-23 13:00,23,148,148.325,147.95,148.3,120
20160201|2015-07-23 13:30,23,148.3,148.325,148.075,148.1,14
20160201|2015-07-23 14:00,23,148.025,148.075,148.025,148.075,4
20160201|2015-07-23 14:30,23,148.025,148.025,147.95,147.95,23
20160201|2015-07-23 15:00,23,147.925,148,147.85,147.85,41
20160201|2015-07-23 15:30,23,147.85,147.95,147.8,147.8,32
20160201|2015-07-24 08:00,24,147.925,148.15,147.65,148.1,428
20160201|2015-07-24 08:30,24,148.15,148.375,148.025,148.15,83
20160201|2015-07-24 09:00,24,148.15,148.25,147.3,147.3,360
20160201|2015-07-24 09:30,24,147.275,147.55,147.025,147.5,346
20160201|2015-07-24 10:00,24,147.5,148.125,147.5,148.125,250
20160201|2015-07-24 10:30,24,148,148.1,147.575,148.025,162
20160201|2015-07-24 11:00,24,148.075,148.125,147.9,147.925,79
20160201|2015-07-24 11:30,24,147.9,147.95,147.725,147.75,164
20160201|2015-07-24 12:00,24,147.8,148,147.775,147.8,80
20160201|2015-07-24 12:30,24,147.8,147.85,147.525,147.525,560
20160201|2015-07-24 13:00,24,147.525,147.525,147.4,147.45,113
20160201|2015-07-24 13:30,24,147.475,147.5,147.4,147.425,56
20160201|2015-07-27 09:00,27,147.2,147.5,146.525,147.025,445
20160201|2015-07-27 09:30,27,146.975,147.35,146.9,147.125,292
20160201|2015-07-27 10:00,27,147.175,147.4,147.05,147.325,50
20160201|2015-07-27 10:30,27,147.25,147.375,147.05,147.1,61
20160201|2015-07-27 11:00,27,147.15,147.35,146.8,146.8,98
20160201|2015-07-27 11:30,27,146.8,146.9,146.425,146.6,150
20160201|2015-07-27 12:00,27,146.65,146.725,146.55,146.625,197
20160201|2015-07-27 12:30,27,146.575,146.725,146.3,146.325,686
20160201|2015-07-27 13:00,27,146.3,146.5,146.25,146.325,141
20160201|2015-07-27 13:30,27,146.225,146.25,146.225,146.25,9
20160201|2015-07-27 14:00,27,146.25,146.325,146.25,146.275,23
20160201|2015-07-27 14:30,27,146.375,146.4,146.3,146.3,16
20160201|2015-07-27 15:00,27,146.25,146.375,146.25,146.375,12
20160201|2015-07-27 15:30,27,146.325,146.325,146.3,146.3,2
20160201|2015-07-28 08:00,28,146.525,147.8,146.45,147.55,254
20160201|2015-07-28 08:30,28,147.5,147.65,147.15,147.25,110
20160201|2015-07-28 09:00,28,147.175,147.325,146.7,147.25,193
20160201|2015-07-28 09:30,28,147.175,147.225,146.775,146.875,100
20160201|2015-07-28 10:00,28,146.9,148.05,146.9,148.05,274
20160201|2015-07-28 10:30,28,148,148.5,147.85,148.275,228
20160201|2015-07-28 11:00,28,148.3,148.45,148.15,148.425,140
20160201|2015-07-28 11:30,28,148.4,148.45,148.25,148.3,173
20160201|2015-07-28 12:00,28,148.3,148.35,148.225,148.25,253
20160201|2015-07-28 12:30,28,148.225,148.55,148.2,148.4,431
20160201|2015-07-28 13:00,28,148.375,148.6,148.375,148.6,66
20160201|2015-07-28 13:30,28,148.6,148.6,148.5,148.5,6
20160201|2015-07-28 14:00,28,148.45,148.5,148.425,148.5,9
20160201|2015-07-28 14:30,28,148.5,148.5,148.5,148.5,6
20160201|2015-07-28 15:00,28,148.4,148.4,148.35,148.35,3
20160201|2015-07-28 15:30,28,148.5,148.5,148.3,148.3,4
20160201|2015-07-29 08:00,29,148.45,148.65,148.45,148.65,46
20160201|2015-07-29 08:30,29,148.725,148.875,148.45,148.55,103
20160201|2015-07-29 09:00,29,148.625,148.625,148.125,148.625,285
20160201|2015-07-29 09:30,29,148.4,148.4,147.975,148.025,120
20160201|2015-07-29 10:00,29,147.95,148.3,147.9,148.275,43
20160201|2015-07-29 10:30,29,148.3,148.65,148.3,148.35,100
20160201|2015-07-29 11:00,29,148.3,149.125,148.275,149.025,370
20160201|2015-07-29 11:30,29,148.975,149,148.55,148.7,115
20160201|2015-07-29 12:00,29,148.6,148.675,148.35,148.5,80
20160201|2015-07-29 12:30,29,148.4,148.675,148.275,148.5,407
20160201|2015-07-29 13:00,29,148.4,148.4,148.3,148.35,16
20160201|2015-07-29 13:30,29,148.325,148.375,148.3,148.375,5
20160201|2015-07-29 14:30,29,148.275,148.275,148.275,148.275,2
20160201|2015-07-29 15:00,29,148.275,148.275,148.275,148.275,7
20160201|2015-07-30 08:00,30,148.575,148.975,148.525,148.975,239
20160201|2015-07-30 08:30,30,148.975,149.15,148.875,148.95,86
20160201|2015-07-30 09:00,30,148.95,149.075,148.875,149,294
20160201|2015-07-30 09:30,30,148.925,148.925,148.575,148.65,93
20160201|2015-07-30 10:00,30,148.65,148.95,148.65,148.825,69
20160201|2015-07-30 10:30,30,148.775,148.8,148.625,148.625,64
20160201|2015-07-30 11:00,30,148.6,148.9,148.55,148.55,288
20160201|2015-07-30 11:30,30,148.525,148.525,148.225,148.325,67
20160201|2015-07-30 12:00,30,148.25,148.575,148.25,148.425,85
20160201|2015-07-30 12:30,30,148.4,148.575,148.15,148.225,139
20160201|2015-07-30 13:00,30,148.175,148.275,148.05,148.1,72
20160201|2015-07-30 13:30,30,148.1,148.275,148.025,148.275,14
20160201|2015-07-30 14:00,30,148.275,148.275,148.25,148.275,5
20160201|2015-07-30 14:30,30,148.225,148.225,148.025,148.025,8
20160201|2015-07-30 15:30,30,148.15,148.15,148.15,148.15,1
20160201|2015-07-31 08:00,31,148.525,148.575,148.2,148.35,84
20160201|2015-07-31 08:30,31,148.3,148.55,148.275,148.5,143
20160201|2015-07-31 09:00,31,148.45,148.75,148.325,148.725,128
20160201|2015-07-31 09:30,31,148.8,148.95,148.4,148.45,196
20160201|2015-07-31 10:00,31,148.5,148.6,148.425,148.425,38
20160201|2015-07-31 10:30,31,148.4,148.4,147.625,147.8,245
20160201|2015-07-31 11:00,31,147.725,147.8,147.425,147.55,147
20160201|2015-07-31 11:30,31,147.575,147.7,147.4,147.525,70
20160201|2015-07-31 12:00,31,147.6,147.8,147.575,147.75,61
20160201|2015-07-31 12:30,31,147.75,148.1,147.375,147.45,606
20160201|2015-07-31 13:00,31,147.475,147.75,147.425,147.75,96
20160201|2015-07-31 13:30,31,147.8,147.9,147.775,147.9,35
20160201|2015-08-03 09:00,3,148.675,149.225,148.675,148.95,395
20160201|2015-08-03 09:30,3,149.05,149.075,148.8,149.075,141
20160201|2015-08-03 10:00,3,149.075,149.525,149.025,149.375,220
20160201|2015-08-03 10:30,3,149.55,149.925,149.5,149.825,244
20160201|2015-08-03 11:00,3,149.9,150.125,149.475,149.7,154
20160201|2015-08-03 11:30,3,149.675,149.675,149.375,149.525,110
20160201|2015-08-03 12:00,3,149.475,149.475,149.325,149.325,91
20160201|2015-08-03 12:30,3,149.35,149.35,149.125,149.175,355
20160201|2015-08-03 13:00,3,149.125,149.25,149.125,149.25,41
20160201|2015-08-03 13:30,3,149.15,149.15,149.15,149.15,3
20160201|2015-08-03 14:30,3,149.3,149.3,149.225,149.225,3
20160201|2015-08-03 15:00,3,149.275,149.3,149.275,149.275,8
20160201|2015-08-03 15:30,3,149.2,149.25,149.2,149.25,3
20160201|2015-08-04 08:00,4,149.6,149.775,149.525,149.6,80
20160201|2015-08-04 08:30,4,149.6,149.875,149.575,149.875,156
20160201|2015-08-04 09:00,4,149.875,149.925,149.675,149.9,253
20160201|2015-08-04 09:30,4,149.875,149.95,149.6,149.7,51
20160201|2015-08-04 10:00,4,149.625,149.7,149.2,149.275,110
20160201|2015-08-04 10:30,4,149.3,149.5,149.3,149.3,45
20160201|2015-08-04 11:00,4,149.25,149.55,149.15,149.225,60
20160201|2015-08-04 11:30,4,149.275,149.375,149.1,149.375,31
20160201|2015-08-04 12:00,4,149.35,149.35,149.1,149.1,25
20160201|2015-08-04 12:30,4,149.125,149.7,149.125,149.525,192
20160201|2015-08-04 13:00,4,149.45,149.55,149.425,149.5,42
20160201|2015-08-04 13:30,4,149.425,149.425,149.425,149.425,1
20160201|2015-08-04 14:00,4,149.525,149.525,149.45,149.45,7
20160201|2015-08-04 14:30,4,149.525,149.55,149.475,149.55,3
20160201|2015-08-04 15:00,4,149.475,149.475,149.45,149.45,3
20160201|2015-08-04 15:30,4,149.5,149.5,149.5,149.5,3
20160201|2015-08-05 08:00,5,149.6,149.7,149.3,149.35,65
20160201|2015-08-05 08:30,5,149.45,149.6,149.175,149.575,184
20160201|2015-08-05 09:00,5,149.425,149.65,149.3,149.5,99
20160201|2015-08-05 09:30,5,149.5,149.5,149.325,149.4,107
20160201|2015-08-05 10:00,5,149.425,149.575,149.325,149.4,47
20160201|2015-08-05 10:30,5,149.425,149.55,149.275,149.55,51
20160201|2015-08-05 11:00,5,149.55,149.65,149.45,149.65,158
20160201|2015-08-05 11:30,5,149.625,149.675,149.45,149.45,56
20160201|2015-08-05 12:00,5,149.475,149.525,149.375,149.45,177
20160201|2015-08-05 12:30,5,149.45,149.625,149.425,149.525,281
20160201|2015-08-05 13:00,5,149.525,149.65,149.5,149.65,47
20160201|2015-08-05 13:30,5,149.625,149.625,149.575,149.575,5
20160201|2015-08-05 14:00,5,149.55,149.65,149.45,149.575,28
20160201|2015-08-05 14:30,5,149.575,149.575,149.575,149.575,1
20160201|2015-08-05 15:00,5,149.575,149.575,149.45,149.5,16
20160201|2015-08-05 15:30,5,149.55,149.55,149.55,149.55,1
20160201|2015-08-06 08:00,6,149.7,149.975,149.45,149.525,193
20160201|2015-08-06 08:30,6,149.55,149.8,149.55,149.625,33
20160201|2015-08-06 09:00,6,149.55,150.4,149.55,150.125,297
20160201|2015-08-06 09:30,6,150.125,150.375,149.95,149.975,110
20160201|2015-08-06 10:00,6,150,150.2,149.825,149.9,39
20160201|2015-08-06 10:30,6,149.925,150.05,149.55,149.55,59
20160201|2015-08-06 11:00,6,149.6,149.6,149.375,149.5,99
20160201|2015-08-06 11:30,6,149.5,149.625,149.475,149.6,61
20160201|2015-08-06 12:00,6,149.6,149.925,149.525,149.7,105
20160201|2015-08-06 12:30,6,149.75,149.975,149.75,149.925,174
20160201|2015-08-06 13:00,6,149.9,149.9,149.75,149.875,37
20160201|2015-08-06 13:30,6,149.825,149.825,149.8,149.8,3
20160201|2015-08-06 14:00,6,149.925,149.925,149.9,149.925,8
20160201|2015-08-06 14:30,6,149.925,149.95,149.925,149.95,8
20160201|2015-08-06 15:30,6,149.7,149.7,149.475,149.475,10
20160201|2015-08-07 08:00,7,149.825,149.875,149.525,149.675,42
20160201|2015-08-07 08:30,7,149.7,149.925,149.625,149.875,82
20160201|2015-08-07 09:00,7,149.8,149.875,149.625,149.7,188
20160201|2015-08-07 09:30,7,149.7,149.85,149.6,149.75,123
20160201|2015-08-07 10:00,7,149.775,149.775,149.275,149.375,112
20160201|2015-08-07 10:30,7,149.35,149.625,149.325,149.575,65
20160201|2015-08-07 11:00,7,149.625,149.675,149.475,149.625,26
20160201|2015-08-07 11:30,7,149.625,149.95,149.625,149.85,103
20160201|2015-08-07 12:00,7,149.9,149.9,149.475,149.5,86
20160201|2015-08-07 12:30,7,149.65,149.65,149.225,149.425,756
20160201|2015-08-07 13:00,7,149.475,149.55,149.4,149.5,28
20160201|2015-08-07 13:30,7,149.275,149.275,149.275,149.275,1
20160201|2015-08-10 09:00,10,150.15,150.4,149.7,149.875,805
20160201|2015-08-10 09:30,10,149.9,149.925,149.625,149.875,220
20160201|2015-08-10 10:00,10,149.8,149.95,149.725,149.725,106
20160201|2015-08-10 10:30,10,149.75,149.925,149.675,149.925,171
20160201|2015-08-10 11:00,10,149.925,150,149.8,150,119
20160201|2015-08-10 11:30,10,149.95,150.075,149.925,150.025,122
20160201|2015-08-10 12:00,10,150.025,150.05,149.9,149.9,50
20160201|2015-08-10 12:30,10,150,150.1,149.9,150.025,709
20160201|2015-08-10 13:00,10,150.05,150.05,149.925,149.95,44
20160201|2015-08-10 13:30,10,149.925,149.925,149.8,149.85,17
20160201|2015-08-10 14:00,10,149.825,149.825,149.8,149.8,4
20160201|2015-08-10 14:30,10,149.975,149.975,149.85,149.975,23
20160201|2015-08-10 15:00,10,149.95,149.95,149.925,149.95,11
20160201|2015-08-10 15:30,10,149.975,150,149.975,149.975,14
20160201|2015-08-11 08:00,11,149.625,150.075,149.6,150.025,66
20160201|2015-08-11 08:30,11,149.95,150.15,149.775,149.775,139
20160201|2015-08-11 09:00,11,149.775,150.025,149.775,149.975,169
20160201|2015-08-11 09:30,11,149.975,150.05,149.9,149.9,63
20160201|2015-08-11 10:00,11,149.875,150.1,149.85,149.925,212
20160201|2015-08-11 10:30,11,149.975,150,149.875,150,77
20160201|2015-08-11 11:00,11,150,150.075,149.9,149.9,43
20160201|2015-08-11 11:30,11,149.875,150.075,149.875,150.025,48
20160201|2015-08-11 12:00,11,150,150.05,149.85,149.9,32
20160201|2015-08-11 12:30,11,149.925,150,149.8,150,734
20160201|2015-08-11 13:00,11,149.975,150,149.9,149.95,41
20160201|2015-08-11 13:30,11,149.875,149.875,149.85,149.85,4
20160201|2015-08-11 15:00,11,149.925,149.95,149.925,149.95,4
20160201|2015-08-11 15:30,11,149.975,150.05,149.975,150.05,5
20160201|2015-08-12 08:00,12,150,150.1,149.55,149.625,245
20160201|2015-08-12 08:30,12,149.65,150.025,149.6,150.025,72
20160201|2015-08-12 09:00,12,149.85,150.15,149.5,149.525,255
20160201|2015-08-12 09:30,12,149.475,149.7,149.425,149.7,180
20160201|2015-08-12 10:00,12,149.725,149.8,149.525,149.8,90
20160201|2015-08-12 10:30,12,149.8,149.975,149.625,149.975,83
20160201|2015-08-12 11:00,12,149.925,150.2,149.7,150.15,330
20160201|2015-08-12 11:30,12,150.2,150.225,149.6,149.7,206
20160201|2015-08-12 12:00,12,149.775,149.775,148.925,149.05,184
20160201|2015-08-12 12:30,12,149.025,149.025,147.8,148.575,1354
20160201|2015-08-12 13:00,12,148.525,148.65,148.5,148.525,62
20160201|2015-08-12 13:30,12,148.575,148.725,148.575,148.725,28
20160201|2015-08-12 14:00,12,148.775,148.85,148.775,148.85,10
20160201|2015-08-12 14:30,12,148.8,148.8,148.575,148.675,16
20160201|2015-08-12 15:00,12,148.6,148.725,148.575,148.725,26
20160201|2015-08-12 15:30,12,148.725,148.85,148.675,148.675,9
20160201|2015-08-13 08:00,13,148.875,148.875,148.05,148.225,154
20160201|2015-08-13 08:30,13,148.175,148.275,147.85,148.25,234
20160201|2015-08-13 09:00,13,148.25,148.275,147.725,148,260
20160201|2015-08-13 09:30,13,148.025,148.025,147.725,147.8,200
20160201|2015-08-13 10:00,13,147.925,147.925,147.65,147.8,111
20160201|2015-08-13 10:30,13,147.8,148.125,147.65,148.075,143
20160201|2015-08-13 11:00,13,148,148.075,147.8,148,122
20160201|2015-08-13 11:30,13,148,148.475,148,148.475,333
20160201|2015-08-13 12:00,13,148.475,148.725,148.45,148.65,305
20160201|2015-08-13 12:30,13,148.7,148.875,148.55,148.7,865
20160201|2015-08-13 13:00,13,148.675,148.85,148.675,148.8,152
20160201|2015-08-13 13:30,13,148.775,148.8,148.725,148.8,41
20160201|2015-08-13 14:00,13,148.875,148.875,148.825,148.825,4
20160201|2015-08-13 14:30,13,148.825,148.925,148.775,148.9,31
20160201|2015-08-13 15:00,13,148.75,148.8,148.675,148.7,16
20160201|2015-08-13 15:30,13,148.675,148.675,148.6,148.6,8
20160201|2015-08-14 08:00,14,148.85,149,148.45,148.525,106
20160201|2015-08-14 08:30,14,148.5,148.725,148.45,148.575,30
20160201|2015-08-14 09:00,14,148.725,148.8,148.525,148.8,99
20160201|2015-08-14 09:30,14,148.8,148.95,148.775,148.9,58
20160201|2015-08-14 10:00,14,148.95,149.05,148.9,148.975,48
20160201|2015-08-14 10:30,14,149.05,149.1,148.85,148.85,66
20160201|2015-08-14 11:00,14,148.85,148.85,147.15,147.9,552
20160201|2015-08-14 11:30,14,147.95,148.075,147.3,147.7,309
20160201|2015-08-14 12:00,14,147.775,148.425,147.675,148.175,340
20160201|2015-08-14 12:30,14,148.175,148.65,148.1,148.625,537
20160201|2015-08-14 13:00,14,148.6,148.8,148.525,148.8,71
20160201|2015-08-14 13:30,14,148.75,148.75,148.725,148.725,4
20160201|2015-08-17 09:00,17,148.3,148.725,148,148.425,353
20160201|2015-08-17 09:30,17,148.45,148.625,148.4,148.475,66
20160201|2015-08-17 10:00,17,148.475,148.525,147.65,147.8,308
20160201|2015-08-17 10:30,17,147.8,148.25,147.775,147.9,121
20160201|2015-08-17 11:00,17,147.95,148.45,147.95,148.375,135
20160201|2015-08-17 11:30,17,148.3,149,148.3,148.5,176
20160201|2015-08-17 12:00,17,148.575,148.65,148.3,148.625,70
20160201|2015-08-17 12:30,17,148.725,148.925,148.525,148.775,199
20160201|2015-08-17 13:00,17,148.85,148.875,148.825,148.825,17
20160201|2015-08-17 14:00,17,148.85,148.85,148.8,148.8,3
20160201|2015-08-17 14:30,17,148.75,148.75,148.75,148.75,11
20160201|2015-08-17 15:00,17,148.7,148.7,148.65,148.65,8
20160201|2015-08-17 15:30,17,148.65,148.675,148.65,148.675,3
20160201|2015-08-18 08:00,18,148.525,148.775,148.375,148.65,51
20160201|2015-08-18 08:30,18,148.675,148.75,148.625,148.75,44
20160201|2015-08-18 09:00,18,148.775,149,148.775,149,94
20160201|2015-08-18 09:30,18,149,149.3,148.975,149.15,166
20160201|2015-08-18 10:00,18,149.175,149.225,148.6,148.65,151
20160201|2015-08-18 10:30,18,148.65,148.975,148.575,148.825,249
20160201|2015-08-18 11:00,18,148.825,149.2,148.825,148.975,171
20160201|2015-08-18 11:30,18,148.875,149,148.825,148.875,55
20160201|2015-08-18 12:00,18,148.9,149.05,148.875,149.05,27
20160201|2015-08-18 12:30,18,149,149.15,148.85,149.025,299
20160201|2015-08-18 13:00,18,149.05,149.05,148.8,148.9,52
20160201|2015-08-18 13:30,18,148.775,148.775,148.775,148.775,2
20160201|2015-08-18 14:00,18,148.925,148.925,148.925,148.925,3
20160201|2015-08-18 14:30,18,148.975,148.975,148.975,148.975,2
20160201|2015-08-18 15:00,18,148.95,148.95,148.925,148.925,2
20160201|2015-08-18 15:30,18,148.975,148.975,148.975,148.975,1
20160201|2015-08-19 08:00,19,148.65,149.2,148.35,148.4,134
20160201|2015-08-19 08:30,19,148.425,148.475,148.175,148.2,119
20160201|2015-08-19 09:00,19,148.2,148.275,148.075,148.125,153
20160201|2015-08-19 09:30,19,148.125,148.125,147.575,147.625,222
20160201|2015-08-19 10:00,19,147.625,147.7,147.2,147.3,317
20160201|2015-08-19 10:30,19,147.25,147.4,146.8,147.35,319
20160201|2015-08-19 11:00,19,147.325,147.325,146.875,147.075,161
20160201|2015-08-19 11:30,19,147.1,147.45,146.875,147.4,309
20160201|2015-08-19 12:00,19,147.4,147.45,147.175,147.275,134
20160201|2015-08-19 12:30,19,147.4,147.475,147.2,147.375,150
20160201|2015-08-19 13:00,19,147.4,147.475,147.3,147.375,30
20160201|2015-08-19 13:30,19,147.375,147.375,147.275,147.275,25
20160201|2015-08-19 14:00,19,147.275,147.275,147.15,147.25,7
20160201|2015-08-19 14:30,19,147.25,147.25,147.2,147.225,8
20160201|2015-08-19 15:00,19,147.225,147.25,147.175,147.25,11
20160201|2015-08-19 15:30,19,147.25,147.25,147,147,82
20160201|2015-08-20 08:00,20,146.95,147.3,146.75,147.25,129
20160201|2015-08-20 08:30,20,147.25,147.75,147.175,147.7,244
20160201|2015-08-20 09:00,20,147.75,147.75,147.35,147.425,185
20160201|2015-08-20 09:30,20,147.425,147.825,147.4,147.825,185
20160201|2015-08-20 10:00,20,147.7,148.45,147.7,148.175,315
20160201|2015-08-20 10:30,20,148.25,148.55,148.15,148.175,209
20160201|2015-08-20 11:00,20,148.125,148.4,148,148.075,75
20160201|2015-08-20 11:30,20,148.125,148.125,147.9,147.925,88
20160201|2015-08-20 12:00,20,147.925,148.2,147.85,148.2,105
20160201|2015-08-20 12:30,20,148.125,148.35,148.025,148.225,264
20160201|2015-08-20 13:00,20,148.25,148.25,148.1,148.125,48
20160201|2015-08-20 14:00,20,148.15,148.15,148.1,148.1,5
20160201|2015-08-20 14:30,20,148.1,148.1,148,148,17
20160201|2015-08-20 15:00,20,147.875,147.875,147.75,147.75,27
20160201|2015-08-20 15:30,20,147.75,147.75,147.625,147.625,17
20160201|2015-08-21 08:00,21,147.575,148.1,147.575,148,121
20160201|2015-08-21 08:30,21,148,148.2,147.925,147.925,117
20160201|2015-08-21 09:00,21,148.05,148.15,147.625,147.65,227
20160201|2015-08-21 09:30,21,147.725,147.725,146.525,146.575,400
20160201|2015-08-21 10:00,21,146.575,146.775,146.3,146.65,337
20160201|2015-08-21 10:30,21,146.625,146.7,145.85,146.075,432
20160201|2015-08-21 11:00,21,146.025,146.175,145.575,145.65,226
20160201|2015-08-21 11:30,21,145.625,146.2,145.55,146,487
20160201|2015-08-21 12:00,21,146,146.175,145.8,145.8,99
20160201|2015-08-21 12:30,21,145.8,146.15,145.775,146.125,451
20160201|2015-08-21 13:00,21,146.125,146.15,145.95,146.05,100
20160201|2015-08-21 13:30,21,145.9,145.9,145.7,145.8,36
20160201|2015-08-24 09:00,24,143.95,144.8,143.4,144.375,1118
20160201|2015-08-24 09:30,24,144.375,144.65,143.95,144.35,383
20160201|2015-08-24 10:00,24,144.35,144.5,143.975,143.975,199
20160201|2015-08-24 10:30,24,144.025,144.275,143.75,144.2,238
20160201|2015-08-24 11:00,24,144.225,144.325,143.925,144.225,101
20160201|2015-08-24 11:30,24,144.25,144.45,144.125,144.325,163
20160201|2015-08-24 12:00,24,144.3,144.325,143.95,143.975,67
20160201|2015-08-24 12:30,24,143.975,144.3,143.75,144.2,558
20160201|2015-08-24 13:00,24,144.15,144.175,143.95,143.95,94
20160201|2015-08-24 13:30,24,143.975,143.975,143.875,143.95,17
20160201|2015-08-24 14:00,24,143.95,143.95,143.75,143.75,8
20160201|2015-08-24 14:30,24,143.75,143.95,143.75,143.95,26
20160201|2015-08-24 15:00,24,143.9,143.9,143.6,143.625,34
20160201|2015-08-24 15:30,24,143.575,143.825,143.475,143.675,56
20160201|2015-08-25 08:00,25,144.4,145.275,144.4,145.075,243
20160201|2015-08-25 08:30,25,145.175,145.25,144.35,144.575,195
20160201|2015-08-25 09:00,25,144.55,144.575,144.25,144.525,496
20160201|2015-08-25 09:30,25,144.475,144.475,143.8,143.95,282
20160201|2015-08-25 10:00,25,143.95,144.425,143.95,144.3,175
20160201|2015-08-25 10:30,25,144.3,144.475,144.125,144.325,183
20160201|2015-08-25 11:00,25,144.3,144.325,144.175,144.2,41
20160201|2015-08-25 11:30,25,144.175,144.2,143.95,144.175,44
20160201|2015-08-25 12:00,25,144.075,144.125,143.9,143.925,83
20160201|2015-08-25 12:30,25,143.95,144.175,143.825,143.95,299
20160201|2015-08-25 13:00,25,143.925,144,143.825,143.925,122
20160201|2015-08-25 13:30,25,143.85,143.925,143.85,143.925,15
20160201|2015-08-25 14:00,25,143.9,143.975,143.9,143.975,85
20160201|2015-08-25 14:30,25,143.925,143.925,143.475,143.5,219
20160201|2015-08-25 15:00,25,143.45,143.6,143.45,143.525,35
20160201|2015-08-25 15:30,25,143.525,143.525,143.4,143.45,82
20160201|2015-08-26 08:00,26,143.625,144.275,143.625,143.85,164
20160201|2015-08-26 08:30,26,143.8,144.15,143.7,143.8,149
20160201|2015-08-26 09:00,26,143.75,143.925,143.15,143.225,342
20160201|2015-08-26 09:30,26,143.15,143.25,142.725,142.85,328
20160201|2015-08-26 10:00,26,142.825,142.9,142.55,142.775,233
20160201|2015-08-26 10:30,26,142.775,142.85,142.4,142.425,353
20160201|2015-08-26 11:00,26,142.45,142.45,141.95,142.125,470
20160201|2015-08-26 11:30,26,142.05,142.4,141.675,142.1,544
20160201|2015-08-26 12:00,26,142.075,142.35,141.875,141.925,161
20160201|2015-08-26 12:30,26,141.875,142.7,141.775,142.425,458
20160201|2015-08-26 13:00,26,142.4,142.775,142.4,142.775,139
20160201|2015-08-26 13:30,26,142.775,142.875,142.775,142.85,24
20160201|2015-08-26 14:00,26,142.875,143.625,142.875,143.625,56
20160201|2015-08-26 14:30,26,143.625,144,143.525,143.625,70
20160201|2015-08-26 15:00,26,143.55,143.675,143.55,143.675,15
20160201|2015-08-26 15:30,26,143.55,143.675,143.55,143.675,11
20160201|2015-08-27 08:00,27,143.625,144.725,143.55,144.25,529
20160201|2015-08-27 08:30,27,144.3,144.575,144.2,144.25,140
20160201|2015-08-27 09:00,27,144.325,144.6,144.075,144.45,213
20160201|2015-08-27 09:30,27,144.425,144.525,144.15,144.375,396
20160201|2015-08-27 10:00,27,144.425,144.7,144.4,144.65,279
20160201|2015-08-27 10:30,27,144.65,144.675,144.475,144.575,65
20160201|2015-08-27 11:00,27,144.5,144.6,144.175,144.175,107
20160201|2015-08-27 11:30,27,144.2,144.525,144.175,144.45,33
20160201|2015-08-27 12:00,27,144.375,144.525,144.225,144.425,87
20160201|2015-08-27 12:30,27,144.45,144.875,144.35,144.675,301
20160201|2015-08-27 13:00,27,144.725,144.85,144.525,144.65,123
20160201|2015-08-27 13:30,27,144.725,144.725,144.65,144.65,11
20160201|2015-08-27 14:00,27,144.625,144.625,144.4,144.425,15
20160201|2015-08-27 14:30,27,144.55,144.55,144.55,144.55,2
20160201|2015-08-27 15:00,27,144.575,144.7,144.575,144.625,12
20160201|2015-08-27 15:30,27,144.5,144.675,144.5,144.675,6
20160201|2015-08-28 08:00,28,144.675,144.975,144.475,144.975,233
20160201|2015-08-28 08:30,28,145,145.25,144.975,145.15,217
20160201|2015-08-28 09:00,28,145.15,145.75,145.05,145.7,429
20160201|2015-08-28 09:30,28,145.7,145.775,145.4,145.675,145
20160201|2015-08-28 10:00,28,145.65,145.825,145.45,145.7,175
20160201|2015-08-28 10:30,28,145.75,145.9,145.7,145.9,87
20160201|2015-08-28 11:00,28,145.875,146.3,145.85,145.975,313
20160201|2015-08-28 11:30,28,146.05,146.3,145.925,146,121
20160201|2015-08-28 12:00,28,145.95,146.025,145.8,145.95,95
20160201|2015-08-28 12:30,28,146.025,146.2,145.8,145.975,587
20160201|2015-08-28 13:00,28,145.95,146.075,145.875,146,123
20160201|2015-08-28 13:30,28,146,146.025,145.925,145.95,32
20160201|2015-08-31 09:00,31,145.675,145.775,145.25,145.7,319
20160201|2015-08-31 09:30,31,145.575,146.525,145.575,146.3,354
20160201|2015-08-31 10:00,31,146.325,146.325,145.7,145.75,115
20160201|2015-08-31 10:30,31,145.775,146.3,145.775,146.3,215
20160201|2015-08-31 11:00,31,146.25,146.3,145.575,145.625,96
20160201|2015-08-31 11:30,31,145.675,145.825,145.575,145.775,46
20160201|2015-08-31 12:00,31,145.6,145.9,145.575,145.575,50
20160201|2015-08-31 12:30,31,145.75,145.75,144.95,145.225,954
20160201|2015-08-31 13:00,31,145.275,145.5,145.15,145.15,121
20160201|2015-08-31 13:30,31,145.175,145.2,145.175,145.175,7
20160201|2015-08-31 14:00,31,145.2,145.2,144.95,144.975,15
20160201|2015-08-31 14:30,31,144.975,145.075,144.875,145.025,10
20160201|2015-08-31 15:00,31,145.05,145.05,144.825,144.825,16
20160201|2015-08-31 15:30,31,144.9,144.925,144.85,144.9,12
20160201|2015-09-01 08:00,1,144.625,144.75,144.15,144.4,425
20160201|2015-09-01 08:30,1,144.45,144.55,144.3,144.55,113
20160201|2015-09-01 09:00,1,144.5,144.675,143.475,143.9,404
20160201|2015-09-01 09:30,1,143.85,144.125,142.9,143.025,409
20160201|2015-09-01 10:00,1,143.125,143.5,143,143.2,150
20160201|2015-09-01 10:30,1,143.275,143.475,143.125,143.45,174
20160201|2015-09-01 11:00,1,143.4,143.875,143.25,143.725,191
20160201|2015-09-01 11:30,1,143.8,143.85,143.5,143.6,65
20160201|2015-09-01 12:00,1,143.65,143.65,143.175,143.375,125
20160201|2015-09-01 12:30,1,143.45,143.75,143.15,143.2,836
20160201|2015-09-01 13:00,1,143.2,143.275,143.125,143.2,65
20160201|2015-09-01 13:30,1,143.225,143.225,143,143,43
20160201|2015-09-01 14:00,1,143.025,143.05,142.875,142.9,18
20160201|2015-09-01 14:30,1,142.925,143.1,142.9,143,35
20160201|2015-09-01 15:00,1,142.85,142.9,142.85,142.85,9
20160201|2015-09-01 15:30,1,142.825,143,142.825,142.875,12
20160201|2015-09-02 08:00,2,143.275,143.6,142.875,143.125,145
20160201|2015-09-02 08:30,2,143.2,143.2,142.5,142.625,139
20160201|2015-09-02 09:00,2,142.8,143.375,142.625,142.75,206
20160201|2015-09-02 09:30,2,142.775,142.775,142.2,142.45,155
20160201|2015-09-02 10:00,2,142.4,142.675,142.2,142.325,125
20160201|2015-09-02 10:30,2,142.3,142.5,141.925,142.45,174
20160201|2015-09-02 11:00,2,142.45,143.15,142.225,143.125,285
20160201|2015-09-02 11:30,2,143.125,143.925,143.125,143.45,394
20160201|2015-09-02 12:00,2,143.475,143.775,143.325,143.675,248
20160201|2015-09-02 12:30,2,143.65,143.65,143.1,143.325,364
20160201|2015-09-02 13:00,2,143.325,143.425,143.275,143.4,49
20160201|2015-09-02 13:30,2,143.5,143.5,143.325,143.45,10
20160201|2015-09-02 14:00,2,143.3,143.3,143.15,143.15,5
20160201|2015-09-02 14:30,2,143.1,143.325,143.1,143.2,16
20160201|2015-09-02 15:00,2,143.25,143.275,143.125,143.125,14
20160201|2015-09-03 08:00,3,143.35,143.9,143.35,143.8,169
20160201|2015-09-03 08:30,3,143.775,144.15,143.775,143.975,155
20160201|2015-09-03 09:00,3,144.175,144.175,143.6,143.9,150
20160201|2015-09-03 09:30,3,143.975,143.975,143.7,143.975,116
20160201|2015-09-03 10:00,3,143.775,144.05,143.775,143.975,70
20160201|2015-09-03 10:30,3,144,144.3,143.825,144.15,143
20160201|2015-09-03 11:00,3,144.125,144.275,144.05,144.15,112
20160201|2015-09-03 11:30,3,144.1,144.15,143.775,143.95,61
20160201|2015-09-03 12:00,3,143.9,143.975,143.725,143.825,97
20160201|2015-09-03 12:30,3,143.825,143.875,143.575,143.775,179
20160201|2015-09-03 13:00,3,143.75,143.85,143.625,143.75,41
20160201|2015-09-03 13:30,3,143.7,143.7,143.675,143.7,9
20160201|2015-09-03 14:00,3,143.575,143.575,143.575,143.575,14
20160201|2015-09-03 14:30,3,143.525,143.525,143.525,143.525,1
20160201|2015-09-03 15:00,3,143.575,143.575,143.525,143.525,5
20160201|2015-09-03 15:30,3,143.525,143.55,143.4,143.4,27
20160201|2015-09-04 08:00,4,143.425,143.425,142.85,143.075,281
20160201|2015-09-04 08:30,4,143.15,143.25,142.875,142.875,120
20160201|2015-09-04 09:00,4,142.9,143.35,142.825,143.25,191
20160201|2015-09-04 09:30,4,143.25,143.275,142.925,142.975,125
20160201|2015-09-04 10:00,4,142.975,143.1,142.8,143.1,202
20160201|2015-09-04 10:30,4,142.925,143.25,142.875,142.9,128
20160201|2015-09-04 11:00,4,142.825,142.85,142.475,142.525,145
20160201|2015-09-04 11:30,4,142.55,142.75,142.5,142.65,90
20160201|2015-09-04 12:00,4,142.6,143.05,142.55,142.9,74
20160201|2015-09-04 12:30,4,142.85,143.125,142.625,142.625,241
20160201|2015-09-04 13:00,4,142.65,142.725,142.575,142.725,100
20160201|2015-09-04 13:30,4,142.725,142.8,142.725,142.775,54
20160201|2015-09-08 09:00,8,143.05,143.825,142.95,142.95,317
20160201|2015-09-08 09:30,8,142.925,143.425,142.9,143.225,116
20160201|2015-09-08 10:00,8,143.25,143.325,143.225,143.3,16
20160201|2015-09-08 10:30,8,143.175,143.425,143.175,143.4,102
20160201|2015-09-08 11:00,8,143.45,143.825,143.45,143.775,348
20160201|2015-09-08 11:30,8,143.85,145.25,143.8,145.2,836
20160201|2015-09-08 12:00,8,145.25,145.7,145.15,145.7,440
20160201|2015-09-08 12:30,8,145.7,145.7,145.55,145.575,347
20160201|2015-09-08 13:00,8,145.575,145.7,145.575,145.7,65
20160201|2015-09-08 13:30,8,145.575,145.7,145.55,145.7,23
20160201|2015-09-08 14:00,8,145.65,145.65,145.65,145.65,1
20160201|2015-09-08 14:30,8,145.65,145.65,145.65,145.65,4
20160201|2015-09-08 15:00,8,145.7,145.7,145.7,145.7,8
20160201|2015-09-08 15:30,8,145.7,145.7,145.7,145.7,5
20160201|2015-09-09 08:00,9,145.85,146.525,145.8,146,1388
20160201|2015-09-09 08:30,9,146,146.175,145.875,145.875,687
20160201|2015-09-09 09:00,9,145.875,146,145.4,145.825,622
20160201|2015-09-09 09:30,9,145.825,145.95,145.65,145.675,174
20160201|2015-09-09 10:00,9,145.675,145.9,145.5,145.85,332
20160201|2015-09-09 10:30,9,145.875,145.875,145.525,145.75,167
20160201|2015-09-09 11:00,9,145.7,145.85,145.525,145.775,227
20160201|2015-09-09 11:30,9,145.775,145.775,145.475,145.5,253
20160201|2015-09-09 12:00,9,145.475,145.525,145.225,145.25,115
20160201|2015-09-09 12:30,9,145.225,145.425,145,145.425,1108
20160201|2015-09-09 13:00,9,145.425,145.475,144.975,145.05,159
20160201|2015-09-09 13:30,9,145.15,145.15,144.975,145,42
20160201|2015-09-09 14:00,9,145.025,145.025,145,145,8
20160201|2015-09-09 14:30,9,144.975,145,144.85,144.85,24
20160201|2015-09-09 15:00,9,145.025,145.025,145.025,145.025,1
20160201|2015-09-09 15:30,9,145.025,145.025,144.95,145.025,8
20160201|2015-09-10 08:00,10,144.975,145.15,144.725,144.725,694
20160201|2015-09-10 08:30,10,144.8,145.475,144.8,145.15,161
20160201|2015-09-10 09:00,10,145.075,145.675,145.075,145.425,253
20160201|2015-09-10 09:30,10,145.275,145.45,145.15,145.175,50
20160201|2015-09-10 10:00,10,145.2,145.275,145.025,145.175,80
20160201|2015-09-10 10:30,10,145.15,145.15,144.575,144.975,266
20160201|2015-09-10 11:00,10,144.9,145.175,144.9,144.95,162
20160201|2015-09-10 11:30,10,144.9,145.6,144.75,145.25,267
20160201|2015-09-10 12:00,10,145.3,145.325,144.95,145.075,90
20160201|2015-09-10 12:30,10,144.975,145,144.775,144.925,601
20160201|2015-09-10 13:00,10,144.975,145,144.725,144.75,179
20160201|2015-09-10 13:30,10,144.75,144.775,144.575,144.575,17
20160201|2015-09-10 14:00,10,144.55,144.625,144.5,144.6,33
20160201|2015-09-10 14:30,10,144.55,144.55,144.475,144.55,37
20160201|2015-09-10 15:00,10,144.55,144.65,144.5,144.65,43
20160201|2015-09-10 15:30,10,144.6,144.6,144.5,144.5,3
20160201|2015-09-11 08:00,11,144.4,144.5,144.125,144.325,214
20160201|2015-09-11 08:30,11,144.3,144.475,144.175,144.2,41
20160201|2015-09-11 09:00,11,144.15,144.25,143.85,144,241
20160201|2015-09-11 09:30,11,143.975,144,143.5,143.65,325
20160201|2015-09-11 10:00,11,143.6,143.6,142.575,142.625,640
20160201|2015-09-11 10:30,11,142.575,143.05,142.45,142.775,254
20160201|2015-09-11 11:00,11,142.875,143,142.225,142.225,489
20160201|2015-09-11 11:30,11,142.25,142.95,142.225,142.7,173
20160201|2015-09-11 12:00,11,142.7,142.8,142.6,142.8,115
20160201|2015-09-11 12:30,11,142.75,142.875,142.525,142.8,586
20160201|2015-09-11 13:00,11,142.85,142.975,142.825,142.95,48
20160201|2015-09-11 13:30,11,142.95,142.975,142.75,142.775,40
20160201|2015-09-14 09:00,14,142.9,142.95,142.25,142.425,594
20160201|2015-09-14 09:30,14,142.45,142.6,142.35,142.55,241
20160201|2015-09-14 10:00,14,142.6,143.25,142.475,143,263
20160201|2015-09-14 10:30,14,143.1,143.1,142.775,143,87
20160201|2015-09-14 11:00,14,142.875,143.025,142.8,142.8,129
20160201|2015-09-14 11:30,14,142.85,143,142.825,142.975,72
20160201|2015-09-14 12:00,14,142.975,143.4,142.925,143.15,140
20160201|2015-09-14 12:30,14,143.275,143.625,143.225,143.375,525
20160201|2015-09-14 13:00,14,143.325,143.425,143.275,143.275,14
20160201|2015-09-14 13:30,14,143.35,143.375,143.275,143.375,13
20160201|2015-09-14 14:00,14,143.375,143.375,143.375,143.375,1
20160201|2015-09-14 15:00,14,143.25,143.275,143.1,143.1,43
20160201|2015-09-14 15:30,14,143.05,143.05,142.95,142.95,9
20160201|2015-09-15 08:00,15,143.2,144.025,143.15,143.9,173
20160201|2015-09-15 08:30,15,143.8,144,143.625,143.625,54
20160201|2015-09-15 09:00,15,143.625,143.625,143.15,143.4,204
20160201|2015-09-15 09:30,15,143.425,143.6,143,143.1,93
20160201|2015-09-15 10:00,15,143.05,143.4,142.925,143.125,243
20160201|2015-09-15 10:30,15,143.05,143.35,142.625,142.775,216
20160201|2015-09-15 11:00,15,142.7,142.8,142.325,142.5,239
20160201|2015-09-15 11:30,15,142.55,142.625,142.25,142.35,185
20160201|2015-09-15 12:00,15,142.4,142.65,142.35,142.4,132
20160201|2015-09-15 12:30,15,142.5,142.8,142.4,142.475,275
20160201|2015-09-15 13:00,15,142.5,142.55,142.375,142.4,75
20160201|2015-09-15 13:30,15,142.325,142.375,142.3,142.35,7
20160201|2015-09-15 14:00,15,142.375,142.375,142.125,142.15,52
20160201|2015-09-15 14:30,15,142.275,142.4,142.275,142.4,10
20160201|2015-09-15 15:00,15,142.175,142.175,142.15,142.15,6
20160201|2015-09-15 15:30,15,142.125,142.275,142.125,142.275,4
20160201|2015-09-16 08:00,16,142.25,142.375,141.5,141.525,467
20160201|2015-09-16 08:30,16,141.5,141.75,141.2,141.675,491
20160201|2015-09-16 09:00,16,141.725,141.725,140.35,140.65,619
20160201|2015-09-16 09:30,16,140.625,141.25,140.525,140.8,399
20160201|2015-09-16 10:00,16,140.8,140.875,140.1,140.425,417
20160201|2015-09-16 10:30,16,140.475,140.7,140.125,140.225,302
20160201|2015-09-16 11:00,16,140.175,140.275,139.9,140.15,552
20160201|2015-09-16 11:30,16,140.075,140.075,139.675,140.025,430
20160201|2015-09-16 12:00,16,140.05,140.25,139.85,140.05,190
20160201|2015-09-16 12:30,16,140.05,140.075,139.775,139.9,291
20160201|2015-09-16 13:00,16,139.925,139.95,139.75,139.8,167
20160201|2015-09-16 13:30,16,139.8,139.875,139.725,139.875,33
20160201|2015-09-16 14:00,16,139.9,139.925,139.725,139.925,25
20160201|2015-09-16 14:30,16,139.9,139.9,139.65,139.65,96
20160201|2015-09-16 15:00,16,139.625,139.625,139.5,139.525,160
20160201|2015-09-16 15:30,16,139.525,139.65,139.5,139.5,36
20160201|2015-09-17 08:00,17,139.8,139.95,139.3,139.95,625
20160201|2015-09-17 08:30,17,139.85,140.5,139.85,140.275,415
20160201|2015-09-17 09:00,17,140.2,140.375,139.85,140.1,498
20160201|2015-09-17 09:30,17,140.075,140.1,139.65,139.8,224
20160201|2015-09-17 10:00,17,139.825,140.625,139.675,140.55,293
20160201|2015-09-17 10:30,17,140.475,140.475,140.15,140.225,136
20160201|2015-09-17 11:00,17,140.15,140.375,139.95,140.225,227
20160201|2015-09-17 11:30,17,140.2,140.35,139.9,139.95,163
20160201|2015-09-17 12:00,17,139.975,140.15,139.8,139.825,304
20160201|2015-09-17 12:30,17,139.8,140.15,139.675,139.975,379
20160201|2015-09-17 13:00,17,139.95,140.225,139.95,140.175,67
20160201|2015-09-17 13:30,17,140.175,140.25,140.05,140.25,10
20160201|2015-09-17 14:00,17,140.3,140.325,140.225,140.3,15
20160201|2015-09-17 14:30,17,140.25,140.4,140.225,140.4,24
20160201|2015-09-17 15:00,17,140.325,140.35,140.225,140.225,37
20160201|2015-09-17 15:30,17,140.35,140.5,140.325,140.325,23
20160201|2015-09-18 08:00,18,140,140.575,140,140.4,438
20160201|2015-09-18 08:30,18,140.375,140.375,139.675,139.725,414
20160201|2015-09-18 09:00,18,139.725,140.275,139.625,139.825,354
20160201|2015-09-18 09:30,18,139.75,139.825,139.475,139.75,612
20160201|2015-09-18 10:00,18,139.75,140.025,139.75,139.9,341
20160201|2015-09-18 10:30,18,139.9,139.975,139.475,139.475,257
20160201|2015-09-18 11:00,18,139.425,139.475,138.9,139.05,485
20160201|2015-09-18 11:30,18,139.025,139.15,138.85,138.9,290
20160201|2015-09-18 12:00,18,138.875,139.075,138.725,138.9,200
20160201|2015-09-18 12:30,18,138.9,139.3,138.9,139.2,273
20160201|2015-09-18 13:00,18,139.225,139.225,139.125,139.15,182
20160201|2015-09-18 13:30,18,139.175,139.275,139.125,139.15,39
20160201|2015-09-21 09:00,21,140.2,141.075,140.05,140.225,954
20160201|2015-09-21 09:30,21,140.25,140.375,140.075,140.275,301
20160201|2015-09-21 10:00,21,140.225,140.425,140.2,140.375,70
20160201|2015-09-21 10:30,21,140.325,140.675,140.325,140.65,197
20160201|2015-09-21 11:00,21,140.65,140.975,140.55,140.85,276
20160201|2015-09-21 11:30,21,140.8,140.925,140.675,140.75,88
20160201|2015-09-21 12:00,21,140.775,140.85,140.65,140.65,51
20160201|2015-09-21 12:30,21,140.65,140.7,140.25,140.3,483
20160201|2015-09-21 13:00,21,140.275,140.35,140.05,140.075,91
20160201|2015-09-21 13:30,21,140.025,140.125,140,140.025,22
20160201|2015-09-21 14:00,21,140.025,140.025,140.025,140.025,5
20160201|2015-09-21 14:30,21,140.075,140.075,139.925,139.975,36
20160201|2015-09-21 15:00,21,140,140,140,140,6
20160201|2015-09-21 15:30,21,140.1,140.175,140.075,140.075,9
20160201|2015-09-22 08:00,22,139.75,140.575,139.725,140.525,390
20160201|2015-09-22 08:30,22,140.55,140.95,140.45,140.85,175
20160201|2015-09-22 09:00,22,140.8,140.85,140.125,140.15,436
20160201|2015-09-22 09:30,22,140.125,140.225,139.85,140.125,275
20160201|2015-09-22 10:00,22,140.15,140.275,139.15,139.625,529
20160201|2015-09-22 10:30,22,139.625,139.925,139.475,139.575,256
20160201|2015-09-22 11:00,22,139.575,139.85,139.475,139.75,112
20160201|2015-09-22 11:30,22,139.775,139.775,139.425,139.6,240
20160201|2015-09-22 12:00,22,139.55,139.675,139.3,139.375,94
20160201|2015-09-22 12:30,22,139.375,139.525,139.1,139.35,566
20160201|2015-09-22 13:00,22,139.4,139.425,139.275,139.35,75
20160201|2015-09-22 13:30,22,139.35,139.45,139.3,139.375,56
20160201|2015-09-22 14:00,22,139.325,139.325,138.9,138.9,118
20160201|2015-09-22 14:30,22,138.9,139.025,138.75,139.025,124
20160201|2015-09-22 15:00,22,139.125,139.125,138.8,138.8,63
20160201|2015-09-22 15:30,22,138.8,138.925,138.675,138.7,105
20160201|2015-09-23 08:00,23,138.525,138.775,136.725,136.75,2212
20160201|2015-09-23 08:30,23,136.825,137.4,136.7,137.325,757
20160201|2015-09-23 09:00,23,137.3,137.35,136.85,136.85,693
20160201|2015-09-23 09:30,23,136.8,136.825,136.55,136.625,625
20160201|2015-09-23 10:00,23,136.65,137,136.5,136.825,190
20160201|2015-09-23 10:30,23,136.725,136.775,136.475,136.5,224
20160201|2015-09-23 11:00,23,136.475,136.525,136.35,136.35,246
20160201|2015-09-23 11:30,23,136.35,136.35,136.35,136.35,43
20160201|2015-09-23 12:00,23,136.35,136.35,136.35,136.35,176
20160201|2015-09-23 12:30,23,136.35,136.35,136.35,136.35,92
20160201|2015-09-23 13:00,23,136.35,136.35,136.35,136.35,1
20160201|2015-09-23 15:00,23,136.35,136.35,136.35,136.35,23
20160201|2015-09-24 08:00,24,134.575,135.2,132.6,134.25,2669
20160201|2015-09-24 08:30,24,134.275,134.275,133.35,133.375,444
20160201|2015-09-24 09:00,24,133.325,133.7,132.45,132.825,1246
20160201|2015-09-24 09:30,24,132.825,135.275,132.775,134.95,1466
20160201|2015-09-24 10:00,24,134.925,135.125,134.025,134.2,532
20160201|2015-09-24 10:30,24,134.2,134.375,133.975,134,200
20160201|2015-09-24 11:00,24,133.925,133.975,133.325,133.675,141
20160201|2015-09-24 11:30,24,133.7,133.775,133.05,133.25,557
20160201|2015-09-24 12:00,24,133.15,133.85,133.125,133.675,272
20160201|2015-09-24 12:30,24,133.575,134.875,133.375,134.8,796
20160201|2015-09-24 13:00,24,134.825,136.35,134.45,136.275,493
20160201|2015-09-24 13:30,24,136.375,138,136.375,137.25,497
20160201|2015-09-24 14:00,24,137.125,137.325,135.575,135.575,381
20160201|2015-09-24 14:30,24,135.525,136.175,134.9,135.875,215
20160201|2015-09-24 15:00,24,136,136.15,135.5,135.65,67
20160201|2015-09-24 15:30,24,135.7,136,135.65,135.85,108
20160201|2015-09-25 08:00,25,135.7,137.225,135.15,136.775,1000
20160201|2015-09-25 08:30,25,136.825,137.275,136.575,136.85,521
20160201|2015-09-25 09:00,25,136.8,137.45,136.325,137.15,1502
20160201|2015-09-25 09:30,25,137.175,137.5,137.15,137.5,319
20160201|2015-09-25 10:00,25,137.5,137.5,137.5,137.5,6
20160201|2015-09-25 10:30,25,137.5,137.5,137.5,137.5,4
20160201|2015-09-25 11:00,25,137.5,137.5,137.5,137.5,2
20160201|2015-09-25 11:30,25,137.5,137.5,137.5,137.5,7
20160201|2015-09-25 12:00,25,137.5,137.5,137.5,137.5,1
20160201|2015-09-25 12:30,25,137.5,137.5,137.5,137.5,35
20160201|2015-09-25 13:00,25,137.5,137.5,137.5,137.5,5
20160201|2015-09-25 13:30,25,137.5,137.5,137.5,137.5,1
20160201|2015-09-28 09:00,28,137.775,138.475,137.1,137.35,2065
20160201|2015-09-28 09:30,28,137.4,138.5,137.2,138.375,846
20160201|2015-09-28 10:00,28,138.175,138.175,137.675,137.675,209
20160201|2015-09-28 10:30,28,137.6,137.775,137.475,137.525,119
20160201|2015-09-28 11:00,28,137.5,137.675,137.15,137.5,306
20160201|2015-09-28 11:30,28,137.45,137.775,137.3,137.6,219
20160201|2015-09-28 12:00,28,137.55,138,137.475,137.875,171
20160201|2015-09-28 12:30,28,137.85,138.225,137.725,138.225,601
20160201|2015-09-28 13:00,28,138.175,138.25,137.675,137.95,162
20160201|2015-09-28 13:30,28,137.975,138.15,137.95,138,41
20160201|2015-09-28 14:00,28,138.075,138.075,137.975,138.025,17
20160201|2015-09-28 14:30,28,138.15,138.225,137.975,138.225,20
20160201|2015-09-28 15:00,28,138.1,138.125,137.925,137.925,10
20160201|2015-09-28 15:30,28,138.025,138.025,137.8,137.8,15
20160201|2015-09-29 08:00,29,137.475,137.6,136.65,136.875,634
20160201|2015-09-29 08:30,29,136.9,137.1,136.825,137.075,253
20160201|2015-09-29 09:00,29,137.05,137.05,136.15,136.15,875
20160201|2015-09-29 09:30,29,136.125,136.15,135.25,135.5,688
20160201|2015-09-29 10:00,29,135.6,135.7,135.125,135.5,579
20160201|2015-09-29 10:30,29,135.5,135.525,135.125,135.2,598
20160201|2015-09-29 11:00,29,135.2,135.375,135.125,135.125,195
20160201|2015-09-29 11:30,29,135.125,135.475,135.125,135.4,266
20160201|2015-09-29 12:00,29,135.4,135.5,135.125,135.125,140
20160201|2015-09-29 12:30,29,135.125,135.125,135.125,135.125,59
20160201|2015-09-29 13:00,29,135.125,135.125,135.125,135.125,6
20160201|2015-09-29 13:30,29,135.125,135.125,135.125,135.125,3
20160201|2015-09-29 15:30,29,135.125,135.125,135.125,135.125,1
20160201|2015-09-30 08:00,30,134.725,135,132.6,134.075,1575
20160201|2015-09-30 08:30,30,133.975,136.225,133.8,135.6,1224
20160201|2015-09-30 09:00,30,135.55,136.05,135.45,135.525,813
20160201|2015-09-30 09:30,30,135.55,135.55,134.5,134.75,585
20160201|2015-09-30 10:00,30,134.75,135.5,134.375,135.325,348
20160201|2015-09-30 10:30,30,135.45,136.1,135.175,135.3,368
20160201|2015-09-30 11:00,30,135.2,135.3,134.5,134.55,520
20160201|2015-09-30 11:30,30,134.525,135.7,134.125,135.05,622
20160201|2015-09-30 12:00,30,134.925,135.275,134.6,134.65,556
20160201|2015-09-30 12:30,30,134.525,134.7,132.5,133.425,1686
20160201|2015-09-30 13:00,30,133.325,133.7,132.3,133.675,869
20160201|2015-09-30 13:30,30,133.4,133.4,132.8,133.025,133
20160201|2015-09-30 14:00,30,132.95,133.1,132.875,132.95,48
20160201|2015-09-30 14:30,30,133.025,133.075,132.875,132.9,108
20160201|2015-09-30 15:00,30,133.05,133.05,132.625,132.625,38
20160201|2015-09-30 15:30,30,132.8,132.875,132.625,132.75,32
20160201|2015-10-01 08:00,1,133.3,134.275,132.75,133.875,1322
20160201|2015-10-01 08:30,1,133.875,134.575,133.875,134.4,367
20160201|2015-10-01 09:00,1,134.3,134.4,133.65,133.825,592
20160201|2015-10-01 09:30,1,133.75,134.075,133.4,133.725,546
20160201|2015-10-01 10:00,1,133.7,133.775,133.325,133.475,267
20160201|2015-10-01 10:30,1,133.4,133.525,132.95,133,236
20160201|2015-10-01 11:00,1,133,133.05,131.55,131.7,934
20160201|2015-10-01 11:30,1,131.7,133.7,131.55,133.575,875
20160201|2015-10-01 12:00,1,133.575,133.575,133.025,133.325,202
20160201|2015-10-01 12:30,1,133.35,133.65,132.575,132.575,524
20160201|2015-10-01 13:00,1,132.6,132.825,131.8,132.075,239
20160201|2015-10-01 13:30,1,132.125,132.125,131.525,131.775,160
20160201|2015-10-01 14:00,1,131.725,131.975,131.6,131.7,37
20160201|2015-10-01 14:30,1,131.775,131.775,131.325,131.55,108
20160201|2015-10-01 15:00,1,131.6,132.175,131.3,131.375,106
20160201|2015-10-01 15:30,1,131.325,131.425,131.075,131.425,60
20160201|2015-10-02 08:00,2,131.575,133.175,131.25,132.35,617
20160201|2015-10-02 08:30,2,132.375,132.7,132.35,132.7,322
20160201|2015-10-02 09:00,2,132.7,133.025,132.25,133,663
20160201|2015-10-02 09:30,2,133.025,133.525,132.7,133.5,385
20160201|2015-10-02 10:00,2,133.45,133.875,132.925,133.175,623
20160201|2015-10-02 10:30,2,133.075,133.075,132.425,132.825,363
20160201|2015-10-02 11:00,2,132.8,133.475,132.8,133.125,180
20160201|2015-10-02 11:30,2,133.15,133.55,133.15,133.475,182
20160201|2015-10-02 12:00,2,133.45,134.025,133.325,133.95,321
20160201|2015-10-02 12:30,2,133.9,133.95,133.375,133.75,574
20160201|2015-10-02 13:00,2,133.725,133.85,133.375,133.5,140
20160201|2015-10-02 13:30,2,133.525,133.925,133.4,133.7,80
20160201|2015-10-05 09:00,5,133.475,133.575,132.375,133.075,1230
20160201|2015-10-05 09:30,5,133,133.25,132.95,133.125,125
20160201|2015-10-05 10:00,5,133.1,134.375,133.1,134.15,595
20160201|2015-10-05 10:30,5,134,134.025,133.4,133.625,212
20160201|2015-10-05 11:00,5,133.6,133.6,133.025,133.15,175
20160201|2015-10-05 11:30,5,133.175,133.525,132.95,132.95,166
20160201|2015-10-05 12:00,5,132.95,133.2,132.95,133.05,100
20160201|2015-10-05 12:30,5,133.075,133.175,132.325,132.675,592
20160201|2015-10-05 13:00,5,132.625,132.725,132.15,132.2,183
20160201|2015-10-05 13:30,5,132.325,132.4,132.075,132.325,70
20160201|2015-10-05 14:00,5,132.3,132.375,132.075,132.075,12
20160201|2015-10-05 14:30,5,132.05,132.225,132.05,132.125,99
20160201|2015-10-05 15:00,5,132.125,132.2,131.8,132.075,189
20160201|2015-10-05 15:30,5,131.95,131.95,131.6,131.725,31
20160201|2015-10-06 08:00,6,132.475,132.85,131.95,132.1,583
20160201|2015-10-06 08:30,6,132.125,132.3,131.8,132.225,163
20160201|2015-10-06 09:00,6,132.35,132.35,131.225,131.95,793
20160201|2015-10-06 09:30,6,132.175,133,132.1,132.575,587
20160201|2015-10-06 10:00,6,132.7,132.75,132.25,132.575,209
20160201|2015-10-06 10:30,6,132.6,133.6,132.6,133.6,521
20160201|2015-10-06 11:00,6,133.65,135.675,133.625,135.675,1024
20160201|2015-10-06 11:30,6,135.675,135.675,135.675,135.675,26
20160201|2015-10-06 12:00,6,135.675,135.675,135.675,135.675,73
20160201|2015-10-06 12:30,6,135.675,135.675,135.425,135.55,441
20160201|2015-10-06 13:00,6,135.625,135.675,135.475,135.675,342
20160201|2015-10-06 13:30,6,135.65,135.65,135.525,135.525,46
20160201|2015-10-06 14:00,6,135.625,135.625,135.3,135.325,107
20160201|2015-10-06 14:30,6,135.3,135.525,135.3,135.5,67
20160201|2015-10-06 15:00,6,135.5,135.6,135.45,135.575,26
20160201|2015-10-06 15:30,6,135.575,135.675,135.575,135.65,33
20160201|2015-10-07 08:00,7,136.15,137.55,136.075,137.025,1253
20160201|2015-10-07 08:30,7,137,137.125,136.6,137.125,604
20160201|2015-10-07 09:00,7,137.15,139.3,137.1,138.2,1847
20160201|2015-10-07 09:30,7,138.25,138.55,137.225,137.875,747
20160201|2015-10-07 10:00,7,137.95,138.35,137.675,138.05,634
20160201|2015-10-07 10:30,7,138.05,138.575,138,138.275,406
20160201|2015-10-07 11:00,7,138.35,138.875,138.125,138.45,481
20160201|2015-10-07 11:30,7,138.425,138.85,138.325,138.8,510
20160201|2015-10-07 12:00,7,138.8,139.075,138.425,138.55,535
20160201|2015-10-07 12:30,7,138.5,138.525,137.6,137.625,1697
20160201|2015-10-07 13:00,7,137.65,137.75,137.5,137.5,94
20160201|2015-10-07 13:30,7,137.5,137.55,137.35,137.35,41
20160201|2015-10-07 14:00,7,137.275,137.35,137,137.25,66
20160201|2015-10-07 14:30,7,137.3,137.475,137.1,137.325,73
20160201|2015-10-07 15:00,7,137.35,137.45,137.25,137.25,5
20160201|2015-10-07 15:30,7,137.125,137.25,137.125,137.15,14
20160201|2015-10-08 08:00,8,137.15,137.725,136.8,136.8,866
20160201|2015-10-08 08:30,8,136.85,137.25,136.625,136.725,403
20160201|2015-10-08 09:00,8,136.725,137.25,136.425,137.25,522
20160201|2015-10-08 09:30,8,137.275,137.35,136.7,137.275,332
20160201|2015-10-08 10:00,8,137.325,137.625,137.15,137.175,307
20160201|2015-10-08 10:30,8,137.125,137.5,137.075,137.425,139
20160201|2015-10-08 11:00,8,137.375,138.65,137.375,138.525,773
20160201|2015-10-08 11:30,8,138.575,138.85,138.475,138.7,468
20160201|2015-10-08 12:00,8,138.7,139,138.2,138.8,1025
20160201|2015-10-08 12:30,8,138.675,139.325,138.525,139.3,1352
20160201|2015-10-08 13:00,8,139.275,139.475,139.2,139.35,240
20160201|2015-10-08 13:30,8,139.425,139.475,139.125,139.35,78
20160201|2015-10-08 14:00,8,139.3,139.475,139.3,139.4,106
20160201|2015-10-08 14:30,8,139.35,139.375,139.05,139.125,37
20160201|2015-10-08 15:00,8,139.075,139.075,138.725,138.725,50
20160201|2015-10-08 15:30,8,138.725,138.75,138.7,138.7,9
20160201|2015-10-09 08:00,9,138.75,139.2,138.55,138.95,364
20160201|2015-10-09 08:30,9,138.975,139.2,138.675,138.8,204
20160201|2015-10-09 09:00,9,138.775,138.775,138.05,138.375,351
20160201|2015-10-09 09:30,9,138.35,138.95,137.675,138.95,656
20160201|2015-10-09 10:00,9,138.9,138.95,138.4,138.525,219
20160201|2015-10-09 10:30,9,138.55,139.05,138.55,138.65,200
20160201|2015-10-09 11:00,9,138.675,138.925,138.325,138.75,214
20160201|2015-10-09 11:30,9,138.75,138.75,138.25,138.25,225
20160201|2015-10-09 12:00,9,138.25,138.425,138.175,138.35,251
20160201|2015-10-09 12:30,9,138.45,139.55,138.35,139.4,797
20160201|2015-10-09 13:00,9,139.4,139.45,139.225,139.4,247
20160201|2015-10-09 13:30,9,139.4,139.85,139.4,139.85,76
20160201|2015-10-12 09:00,12,139.725,140.625,139.725,140.475,2416
20160201|2015-10-12 09:30,12,140.475,140.8,140.175,140.225,608
20160201|2015-10-12 10:00,12,140.25,140.45,140,140.075,206
20160201|2015-10-12 10:30,12,140.075,140.125,139.675,139.775,448
20160201|2015-10-12 11:00,12,139.8,140.225,139.5,139.65,425
20160201|2015-10-12 11:30,12,139.7,139.725,139.25,139.55,370
20160201|2015-10-12 12:00,12,139.55,139.975,139.4,139.475,230
20160201|2015-10-12 12:30,12,139.425,139.85,139.4,139.725,469
20160201|2015-10-12 13:00,12,139.7,139.8,139.6,139.75,49
20160201|2015-10-12 13:30,12,139.7,139.8,139.625,139.7,32
20160201|2015-10-12 14:00,12,139.625,139.7,139.575,139.575,16
20160201|2015-10-12 14:30,12,139.5,139.65,139.45,139.65,57
20160201|2015-10-12 15:00,12,139.675,139.85,139.675,139.85,52
20160201|2015-10-12 15:30,12,139.825,139.9,139.775,139.9,25
20160201|2015-10-13 08:00,13,139.8,140.325,139.4,139.7,826
20160201|2015-10-13 08:30,13,139.725,139.925,139.55,139.65,397
20160201|2015-10-13 09:00,13,139.6,139.925,138.925,139.45,815
20160201|2015-10-13 09:30,13,139.4,140,139.2,140,252
20160201|2015-10-13 10:00,13,140,140.375,139.325,139.325,422
20160201|2015-10-13 10:30,13,139.275,139.4,138.95,139.175,424
20160201|2015-10-13 11:00,13,139.15,139.8,139,139.425,509
20160201|2015-10-13 11:30,13,139.475,139.625,139.425,139.475,228
20160201|2015-10-13 12:00,13,139.375,139.6,139.3,139.55,222
20160201|2015-10-13 12:30,13,139.525,139.675,139.275,139.375,457
20160201|2015-10-13 13:00,13,139.4,139.625,139.35,139.4,84
20160201|2015-10-13 13:30,13,139.35,139.6,139.35,139.55,16
20160201|2015-10-13 14:00,13,139.55,139.55,139.55,139.55,3
20160201|2015-10-13 14:30,13,139.575,139.7,139.525,139.7,21
20160201|2015-10-13 15:00,13,139.625,139.7,139.525,139.625,28
20160201|2015-10-13 15:30,13,139.675,139.75,139.625,139.7,17
20160201|2015-10-14 08:00,14,139.625,140.1,139.6,139.975,422
20160201|2015-10-14 08:30,14,140.025,140.25,139.925,140.075,371
20160201|2015-10-14 09:00,14,140.075,140.925,139.975,140.7,768
20160201|2015-10-14 09:30,14,140.7,140.8,140.175,140.625,795
20160201|2015-10-14 10:00,14,140.65,140.8,140,140.1,292
20160201|2015-10-14 10:30,14,140.125,140.2,138.925,139.825,629
20160201|2015-10-14 11:00,14,139.825,139.875,138.8,138.9,243
20160201|2015-10-14 11:30,14,138.875,139.775,138.875,139.475,285
20160201|2015-10-14 12:00,14,139.45,139.875,139.325,139.775,312
20160201|2015-10-14 12:30,14,139.8,140,139.375,139.6,429
20160201|2015-10-14 13:00,14,139.575,139.7,139.225,139.3,117
20160201|2015-10-14 13:30,14,139.25,139.275,139.2,139.225,44
20160201|2015-10-14 14:00,14,139.2,139.2,139.15,139.15,32
20160201|2015-10-14 14:30,14,139.175,139.35,139.15,139.175,35
20160201|2015-10-14 15:00,14,139.25,139.325,139.225,139.225,13
20160201|2015-10-14 15:30,14,139.325,139.375,139.275,139.35,9
20160201|2015-10-15 08:00,15,139.25,139.7,138.875,139.625,350
20160201|2015-10-15 08:30,15,139.575,139.675,138.925,139.025,287
20160201|2015-10-15 09:00,15,138.975,139.15,138.175,138.225,813
20160201|2015-10-15 09:30,15,138.2,139.175,138.2,139.025,362
20160201|2015-10-15 10:00,15,139.05,139.1,138.575,138.6,98
20160201|2015-10-15 10:30,15,138.575,138.575,137.975,138.3,375
20160201|2015-10-15 11:00,15,138.225,138.375,138.05,138.275,212
20160201|2015-10-15 11:30,15,138.25,138.35,138.125,138.125,165
20160201|2015-10-15 12:00,15,138.175,138.25,138,138.2,148
20160201|2015-10-15 12:30,15,138.225,138.675,138.225,138.625,501
20160201|2015-10-15 13:00,15,138.575,138.7,138.475,138.575,122
20160201|2015-10-15 13:30,15,138.625,138.625,138.575,138.575,5
20160201|2015-10-15 14:00,15,138.675,138.7,138.675,138.675,9
20160201|2015-10-15 14:30,15,138.65,138.65,138.55,138.55,22
20160201|2015-10-15 15:00,15,138.55,138.55,138.45,138.45,45
20160201|2015-10-15 15:30,15,138.525,138.525,138.5,138.5,7
20160201|2015-10-16 08:00,16,138.425,138.675,138.075,138.2,285
20160201|2015-10-16 08:30,16,138.225,138.3,137.95,138.075,171
20160201|2015-10-16 09:00,16,138.075,138.4,138.025,138.25,260
20160201|2015-10-16 09:30,16,138.325,138.9,138.3,138.725,389
20160201|2015-10-16 10:00,16,138.75,139.425,138.75,139.2,560
20160201|2015-10-16 10:30,16,139.2,139.3,139.075,139.275,260
20160201|2015-10-16 11:00,16,139.25,139.9,139.2,139.625,419
20160201|2015-10-16 11:30,16,139.625,140.35,139.625,139.875,423
20160201|2015-10-16 12:00,16,139.85,140.125,139.575,140.075,319
20160201|2015-10-16 12:30,16,140.1,141.575,140.075,141.35,1308
20160201|2015-10-16 13:00,16,141.325,141.55,141.225,141.45,434
20160201|2015-10-16 13:30,16,141.425,141.575,141.35,141.575,174
20160201|2015-10-19 09:00,19,142.275,143.8,142.1,142.975,2751
20160201|2015-10-19 09:30,19,143.025,143.35,142.775,143.25,949
20160201|2015-10-19 10:00,19,143.2,143.425,142.925,143,518
20160201|2015-10-19 10:30,19,142.975,143.275,142.9,143.125,413
20160201|2015-10-19 11:00,19,143.075,143.375,143,143.325,457
20160201|2015-10-19 11:30,19,143.325,143.825,143.05,143.125,821
20160201|2015-10-19 12:00,19,143.175,143.475,143.1,143.2,168
20160201|2015-10-19 12:30,19,143.175,143.3,142.725,143.025,729
20160201|2015-10-19 13:00,19,143.025,143.025,142.75,142.775,179
20160201|2015-10-19 13:30,19,142.8,142.9,142.525,142.525,69
20160201|2015-10-19 14:00,19,142.575,142.675,142.5,142.525,31
20160201|2015-10-19 14:30,19,142.575,142.85,142.575,142.85,27
20160201|2015-10-19 15:00,19,142.875,142.975,142.85,142.975,77
20160201|2015-10-19 15:30,19,142.975,143.125,142.975,143.1,72
20160201|2015-10-20 08:00,20,143.25,143.25,142.3,142.775,460
20160201|2015-10-20 08:30,20,142.7,143.375,142.7,142.925,288
20160201|2015-10-20 09:00,20,143.025,143.55,142.65,143.475,527
20160201|2015-10-20 09:30,20,143.475,144.3,143.475,143.75,885
20160201|2015-10-20 10:00,20,143.8,143.9,143.175,143.625,724
20160201|2015-10-20 10:30,20,143.65,144.075,143.65,143.8,430
20160201|2015-10-20 11:00,20,143.75,143.775,142.775,143.25,1096
20160201|2015-10-20 11:30,20,143.3,143.875,143.075,143.675,462
20160201|2015-10-20 12:00,20,143.65,143.9,143.625,143.7,471
20160201|2015-10-20 12:30,20,143.725,144.175,143.6,144.075,790
20160201|2015-10-20 13:00,20,144.1,144.55,144.1,144.375,588
20160201|2015-10-20 13:30,20,144.35,144.5,144.3,144.4,38
20160201|2015-10-20 14:00,20,144.4,144.4,144.3,144.3,51
20160201|2015-10-20 14:30,20,144.25,144.65,144.225,144.65,97
20160201|2015-10-20 15:00,20,144.65,144.7,144.45,144.675,212
20160201|2015-10-20 15:30,20,144.65,144.775,144.4,144.4,224
20160201|2015-10-21 08:00,21,144.375,144.375,143.7,143.825,460
20160201|2015-10-21 08:30,21,143.85,143.925,143.625,143.825,164
20160201|2015-10-21 09:00,21,143.825,143.85,143.275,143.45,788
20160201|2015-10-21 09:30,21,143.575,144.225,143.425,143.45,434
20160201|2015-10-21 10:00,21,143.475,143.875,143.2,143.65,254
20160201|2015-10-21 10:30,21,143.625,144,143.55,143.55,184
20160201|2015-10-21 11:00,21,143.575,144.225,143.375,144.1,531
20160201|2015-10-21 11:30,21,144.175,144.425,144,144.325,528
20160201|2015-10-21 12:00,21,144.275,144.35,143.75,143.75,563
20160201|2015-10-21 12:30,21,143.725,144.35,143.7,144.35,1076
20160201|2015-10-21 13:00,21,144.325,144.325,144.1,144.175,169
20160201|2015-10-21 13:30,21,144.2,144.25,144.15,144.25,29
20160201|2015-10-21 14:00,21,144.325,144.325,144.175,144.175,25
20160201|2015-10-21 14:30,21,144.2,144.3,144.15,144.25,18
20160201|2015-10-21 15:00,21,144.275,144.325,144.2,144.3,24
20160201|2015-10-21 15:30,21,144.3,144.325,144.275,144.3,14
20160201|2015-10-22 08:00,22,144.025,144.3,143.875,144.25,153
20160201|2015-10-22 08:30,22,144.275,144.5,144.15,144.4,590
20160201|2015-10-22 09:00,22,144.375,144.725,144.225,144.3,732
20160201|2015-10-22 09:30,22,144.3,144.45,144.025,144.3,510
20160201|2015-10-22 10:00,22,144.275,144.325,143.95,144,413
20160201|2015-10-22 10:30,22,144,144.325,143.925,144.025,265
20160201|2015-10-22 11:00,22,144.025,144.625,143.9,144.35,281
20160201|2015-10-22 11:30,22,144.375,145.1,144.375,144.825,925
20160201|2015-10-22 12:00,22,144.875,145.2,144.65,145.15,355
20160201|2015-10-22 12:30,22,145.1,145.375,144.675,145.3,833
20160201|2015-10-22 13:00,22,145.325,145.425,144.775,144.825,588
20160201|2015-10-22 13:30,22,144.85,144.925,144.55,144.575,110
20160201|2015-10-22 14:00,22,144.65,144.65,144.5,144.5,55
20160201|2015-10-22 14:30,22,144.55,145,144.45,145,100
20160201|2015-10-22 15:00,22,145,145.225,145,145.075,85
20160201|2015-10-22 15:30,22,145.125,145.15,145.05,145.125,89
20160201|2015-10-23 08:00,23,144.85,145.2,144.475,144.65,541
20160201|2015-10-23 08:30,23,144.625,144.775,144.15,144.625,594
20160201|2015-10-23 09:00,23,144.6,144.6,143.7,143.725,719
20160201|2015-10-23 09:30,23,143.775,144.4,143.7,144.35,271
20160201|2015-10-23 10:00,23,144.35,144.625,143,143.125,1001
20160201|2015-10-23 10:30,23,143.075,143.575,143,143.375,380
20160201|2015-10-23 11:00,23,143.325,143.825,143.2,143.75,193
20160201|2015-10-23 11:30,23,143.725,145.175,143.725,144.95,889
20160201|2015-10-23 12:00,23,144.875,145.4,144.425,144.875,730
20160201|2015-10-23 12:30,23,144.95,145.15,144.525,145.05,739
20160201|2015-10-23 13:00,23,145.075,145.15,144.725,144.725,269
20160201|2015-10-23 13:30,23,144.8,144.975,144.75,144.9,77
20160201|2015-10-26 09:00,26,143.75,143.75,142.825,143.15,1660
20160201|2015-10-26 09:30,26,143.2,143.375,142.95,143.15,511
20160201|2015-10-26 10:00,26,143.15,143.6,143.025,143.4,338
20160201|2015-10-26 10:30,26,143.375,143.575,143.05,143.3,208
20160201|2015-10-26 11:00,26,143.25,143.975,143.25,143.825,352
20160201|2015-10-26 11:30,26,143.85,143.975,143.35,143.6,356
20160201|2015-10-26 12:00,26,143.6,144,143.475,143.875,316
20160201|2015-10-26 12:30,26,143.9,143.975,143.65,143.9,738
20160201|2015-10-26 13:00,26,143.825,143.875,143.5,143.55,117
20160201|2015-10-26 13:30,26,143.575,143.725,143.525,143.725,25
20160201|2015-10-26 14:00,26,143.725,143.725,143.575,143.575,8
20160201|2015-10-26 14:30,26,143.475,143.475,143.325,143.35,29
20160201|2015-10-26 15:00,26,143.4,143.65,143.4,143.625,75
20160201|2015-10-26 15:30,26,143.65,143.675,143.625,143.675,12
20160201|2015-10-27 08:00,27,143.275,143.55,143.075,143.325,599
20160201|2015-10-27 08:30,27,143.3,143.375,142.225,142.325,748
20160201|2015-10-27 09:00,27,142.425,142.8,142.35,142.475,484
20160201|2015-10-27 09:30,27,142.45,142.775,142.375,142.625,502
20160201|2015-10-27 10:00,27,142.6,142.675,142.3,142.45,248
20160201|2015-10-27 10:30,27,142.45,142.575,142.1,142.4,276
20160201|2015-10-27 11:00,27,142.425,142.6,142.3,142.45,324
20160201|2015-10-27 11:30,27,142.525,143.025,142.45,142.825,332
20160201|2015-10-27 12:00,27,142.825,142.925,142.275,142.4,355
20160201|2015-10-27 12:30,27,142.425,142.45,141.875,142.4,870
20160201|2015-10-27 13:00,27,142.325,142.325,142.1,142.3,187
20160201|2015-10-27 13:30,27,142.275,143.45,142.275,143.25,258
20160201|2015-10-27 14:00,27,143.275,143.45,143.225,143.375,113
20160201|2015-10-27 14:30,27,143.4,144.05,143.375,143.525,507
20160201|2015-10-27 15:00,27,143.575,144.1,143.575,143.95,200
20160201|2015-10-27 15:30,27,144.025,144.05,143.725,143.9,28
20160201|2015-10-28 08:00,28,143.9,144.55,143.625,143.9,1091
20160201|2015-10-28 08:30,28,143.875,144.175,143.75,143.825,404
20160201|2015-10-28 09:00,28,143.775,144.325,143.725,144.25,693
20160201|2015-10-28 09:30,28,144.275,144.8,144,144.65,831
20160201|2015-10-28 10:00,28,144.7,144.75,144,144.65,654
20160201|2015-10-28 10:30,28,144.65,145.375,144.65,145.375,1544
20160201|2015-10-28 11:00,28,145.375,145.375,144.9,145.3,1125
20160201|2015-10-28 11:30,28,145.325,145.375,145.275,145.375,41
20160201|2015-10-28 12:00,28,145.375,145.375,145.375,145.375,26
20160201|2015-10-28 12:30,28,145.375,145.375,145.375,145.375,24
20160201|2015-10-28 13:00,28,145.375,145.375,145.375,145.375,11
20160201|2015-10-28 13:30,28,145.375,145.375,145.375,145.375,7
20160201|2015-10-28 14:00,28,145.375,145.375,145.375,145.375,2
20160201|2015-10-28 15:00,28,145.375,145.375,145.375,145.375,182
20160201|2015-10-29 08:00,29,145.4,145.75,145.05,145.65,858
20160201|2015-10-29 08:30,29,145.725,145.975,145.5,145.5,1077
20160201|2015-10-29 09:00,29,145.5,145.5,144.625,144.725,2815
20160201|2015-10-29 09:30,29,144.7,145.1,144.55,144.625,902
20160201|2015-10-29 10:00,29,144.625,144.8,143.975,144.45,963
20160201|2015-10-29 10:30,29,144.475,144.475,144.05,144.05,746
20160201|2015-10-29 11:00,29,144.125,144.825,144.125,144.675,445
20160201|2015-10-29 11:30,29,144.65,144.75,144.175,144.3,399
20160201|2015-10-29 12:00,29,144.25,144.675,144.2,144.6,391
20160201|2015-10-29 12:30,29,144.575,144.725,144.275,144.325,1064
20160201|2015-10-29 13:00,29,144.3,144.35,144.225,144.35,184
20160201|2015-10-29 13:30,29,144.3,144.3,144.225,144.25,27
20160201|2015-10-29 14:00,29,144.325,144.325,144.175,144.175,11
20160201|2015-10-29 14:30,29,144.15,144.225,144.1,144.1,23
20160201|2015-10-29 15:00,29,144.15,144.15,144.05,144.05,22
20160201|2015-10-29 15:30,29,144.1,144.3,144.1,144.1,88
20160201|2015-10-30 08:00,30,143.9,144.225,143.35,143.7,399
20160201|2015-10-30 08:30,30,143.65,144.2,143.65,144.15,135
20160201|2015-10-30 09:00,30,144.2,144.35,143.575,143.875,373
20160201|2015-10-30 09:30,30,143.775,143.9,143.4,143.45,325
20160201|2015-10-30 10:00,30,143.475,143.95,143.35,143.8,725
20160201|2015-10-30 10:30,30,143.85,143.875,143.575,143.8,148
20160201|2015-10-30 11:00,30,143.775,143.8,143.275,143.3,243
20160201|2015-10-30 11:30,30,143.275,143.725,143.225,143.575,439
20160201|2015-10-30 12:00,30,143.525,143.575,143.3,143.3,275
20160201|2015-10-30 12:30,30,143.3,143.625,143.225,143.575,878
20160201|2015-10-30 13:00,30,143.575,143.7,143.475,143.525,316
20160201|2015-10-30 13:30,30,143.55,143.6,143.3,143.35,102
20160201|2015-11-02 09:00,2,143,143.625,142.325,143.3,1239
20160201|2015-11-02 09:30,2,143.4,143.8,142.975,143.35,453
20160201|2015-11-02 10:00,2,143.25,143.4,143.075,143.1,301
20160201|2015-11-02 10:30,2,143.075,143.425,143.025,143.275,275
20160201|2015-11-02 11:00,2,143.275,143.275,142.6,142.7,496
20160201|2015-11-02 11:30,2,142.725,143.025,142.625,142.925,407
20160201|2015-11-02 12:00,2,142.975,143.05,142.75,143.025,224
20160201|2015-11-02 12:30,2,143.05,143.8,143.025,143.75,990
20160201|2015-11-02 13:00,2,143.775,143.825,143.6,143.775,123
20160201|2015-11-02 13:30,2,143.8,143.875,143.775,143.775,38
20160201|2015-11-02 14:00,2,143.875,143.875,143.825,143.825,12
20160201|2015-11-02 14:30,2,143.875,143.925,143.6,143.6,38
20160201|2015-11-02 15:00,2,143.65,143.65,143.5,143.5,16
20160201|2015-11-02 15:30,2,143.6,143.65,143.6,143.65,3
20160201|2015-11-03 08:00,3,143.475,143.9,143.3,143.725,408
20160201|2015-11-03 08:30,3,143.725,143.85,143.425,143.425,270
20160201|2015-11-03 09:00,3,143.5,143.775,143.1,143.65,513
20160201|2015-11-03 09:30,3,143.675,144.05,143.325,143.7,626
20160201|2015-11-03 10:00,3,143.725,143.75,143.3,143.425,520
20160201|2015-11-03 10:30,3,143.425,143.625,143.4,143.55,244
20160201|2015-11-03 11:00,3,143.5,143.5,143.1,143.275,476
20160201|2015-11-03 11:30,3,143.25,143.25,142.725,142.9,405
20160201|2015-11-03 12:00,3,142.85,142.875,142.275,142.4,531
20160201|2015-11-03 12:30,3,142.425,142.75,142.425,142.725,743
20160201|2015-11-03 13:00,3,142.7,142.7,142.35,142.55,156
20160201|2015-11-03 13:30,3,142.55,142.575,142.55,142.575,11
20160201|2015-11-03 14:00,3,142.6,142.7,142.6,142.675,24
20160201|2015-11-03 14:30,3,142.65,142.65,142.6,142.6,4
20160201|2015-11-03 15:00,3,142.6,142.625,142.45,142.45,40
20160201|2015-11-03 15:30,3,142.425,142.425,142.225,142.225,43
20160201|2015-11-04 08:00,4,142.075,142.15,140.875,141.2,2378
20160201|2015-11-04 08:30,4,141.075,141.15,140.2,140.225,804
20160201|2015-11-04 09:00,4,140.125,140.425,139.65,139.65,2375
20160201|2015-11-04 09:30,4,139.65,139.65,139.65,139.65,3
20160201|2015-11-04 10:00,4,139.65,139.65,139.65,139.65,13
20160201|2015-11-04 10:30,4,139.65,139.65,139.65,139.65,7
20160201|2015-11-04 11:00,4,139.65,139.65,139.65,139.65,43
20160201|2015-11-04 11:30,4,139.65,139.65,139.65,139.65,8
20160201|2015-11-04 12:00,4,139.65,139.65,139.65,139.65,7
20160201|2015-11-04 12:30,4,139.65,139.65,139.65,139.65,113
20160201|2015-11-04 15:30,4,139.65,139.65,139.65,139.65,2
20160201|2015-11-05 08:00,5,139.125,139.25,137.5,138.15,2568
20160201|2015-11-05 08:30,5,138.15,139.35,138.15,139.175,743
20160201|2015-11-05 09:00,5,139.1,139.125,138.625,138.8,632
20160201|2015-11-05 09:30,5,138.75,138.8,138.275,138.625,678
20160201|2015-11-05 10:00,5,138.65,138.9,138.25,138.3,596
20160201|2015-11-05 10:30,5,138.275,138.275,136.2,136.6,2351
20160201|2015-11-05 11:00,5,136.6,137.8,136.6,136.85,1425
20160201|2015-11-05 11:30,5,136.8,137.125,136.35,136.425,920
20160201|2015-11-05 12:00,5,136.5,136.65,135.825,135.975,1141
20160201|2015-11-05 12:30,5,135.925,137.325,135.925,137.05,1552
20160201|2015-11-05 13:00,5,137.075,137.2,136.8,137.2,112
20160201|2015-11-05 13:30,5,137.2,137.7,137.1,137.625,102
20160201|2015-11-05 14:00,5,137.6,138.1,137.6,138.1,92
20160201|2015-11-05 14:30,5,138.1,138.1,137.7,137.825,68
20160201|2015-11-05 15:00,5,137.725,137.725,137.2,137.2,37
20160201|2015-11-05 15:30,5,137.2,137.25,136.975,136.975,28
20160201|2015-11-06 08:00,6,136.875,136.9,135.6,136,1297
20160201|2015-11-06 08:30,6,135.975,138.025,135.95,136.75,1030
20160201|2015-11-06 09:00,6,136.875,137.75,136,136.175,863
20160201|2015-11-06 09:30,6,136.2,136.45,135.725,136.125,593
20160201|2015-11-06 10:00,6,136.075,136.35,135.875,136.15,499
20160201|2015-11-06 10:30,6,136.175,136.6,136.15,136.6,575
20160201|2015-11-06 11:00,6,136.6,136.6,135.75,136.125,1001
20160201|2015-11-06 11:30,6,136.125,136.15,135.6,136.15,902
20160201|2015-11-06 12:00,6,136.1,137.375,135.85,136.925,741
20160201|2015-11-06 12:30,6,136.9,137.3,136.575,137.2,1640
20160201|2015-11-06 13:00,6,137.225,137.25,136.975,137.2,178
20160201|2015-11-06 13:30,6,137.2,137.25,137.05,137.15,87
20160201|2015-11-09 09:00,9,136.55,136.65,134.15,134.15,2323
20160201|2015-11-09 09:30,9,134.15,134.675,134.15,134.15,904
20160201|2015-11-09 10:00,9,134.15,134.15,134.15,134.15,76
20160201|2015-11-09 10:30,9,134.15,134.15,134.15,134.15,9
20160201|2015-11-09 11:00,9,134.15,134.15,134.15,134.15,10
20160201|2015-11-09 11:30,9,134.15,134.15,134.15,134.15,6
20160201|2015-11-09 12:00,9,134.15,134.15,134.15,134.15,5
20160201|2015-11-09 12:30,9,134.15,134.15,134.15,134.15,9
20160201|2015-11-09 13:00,9,134.15,134.15,134.15,134.15,1
20160201|2015-11-09 13:30,9,134.15,134.15,134.15,134.15,11
20160201|2015-11-10 08:00,10,132.725,133.9,131.475,133.65,2904
20160201|2015-11-10 08:30,10,133.475,133.6,132.75,133.45,542
20160201|2015-11-10 09:00,10,133.4,133.4,131.275,132.25,2497
20160201|2015-11-10 09:30,10,132.225,132.3,131.45,131.55,958
20160201|2015-11-10 10:00,10,131.55,132.125,131.125,132,1026
20160201|2015-11-10 10:30,10,131.95,132.2,131.5,131.95,819
20160201|2015-11-10 11:00,10,131.9,132.025,131.05,131.225,913
20160201|2015-11-10 11:30,10,131.175,131.225,129.975,130.2,2459
20160201|2015-11-10 12:00,10,130.225,130.45,129.65,129.65,1908
20160201|2015-11-10 12:30,10,129.65,131.475,129.65,131.175,2277
20160201|2015-11-10 13:00,10,131.1,131.525,129.7,131.5,1326
20160201|2015-11-10 13:30,10,131.5,131.5,131.15,131.4,98
20160201|2015-11-10 14:00,10,131.4,131.55,131.275,131.425,90
20160201|2015-11-10 14:30,10,131.4,131.5,131.375,131.375,30
20160201|2015-11-10 15:00,10,131.3,131.3,131.275,131.275,33
20160201|2015-11-10 15:30,10,131.275,131.3,131.225,131.3,81
20160201|2015-11-11 08:00,11,131.6,133.325,131.6,132.725,2095
20160201|2015-11-11 08:30,11,132.925,133.325,132.825,133.15,1397
20160201|2015-11-11 09:00,11,133.175,133.325,132.825,133.3,912
20160201|2015-11-11 09:30,11,133.3,133.325,133.3,133.325,124
20160201|2015-11-11 10:00,11,133.325,133.325,133.325,133.325,47
20160201|2015-11-11 10:30,11,133.325,133.325,133.075,133.325,1575
20160201|2015-11-11 11:00,11,133.325,133.325,133.325,133.325,100
20160201|2015-11-11 11:30,11,133.325,133.325,133.15,133.325,411
20160201|2015-11-11 12:00,11,133.325,133.325,133.175,133.325,435
20160201|2015-11-11 12:30,11,133.325,133.325,133.175,133.325,382
20160201|2015-11-11 13:00,11,133.325,133.325,133.325,133.325,13
20160201|2015-11-11 13:30,11,133.325,133.325,133.325,133.325,2
20160201|2015-11-11 14:00,11,133.325,133.325,133.325,133.325,1
20160201|2015-11-11 14:30,11,133.325,133.325,133.325,133.325,2
20160201|2015-11-11 15:30,11,133.325,133.325,133.325,133.325,3
20160201|2015-11-12 08:00,12,133.7,133.825,132.725,132.825,1160
20160201|2015-11-12 08:30,12,132.775,133.8,132.75,133.75,374
20160201|2015-11-12 09:00,12,133.7,134.55,133.375,134.275,1437
20160201|2015-11-12 09:30,12,134.325,135.95,134.325,135.75,1559
20160201|2015-11-12 10:00,12,135.775,136.2,135.05,135.4,1129
20160201|2015-11-12 10:30,12,135.45,135.975,134.925,135.575,784
20160201|2015-11-12 11:00,12,135.625,136.6,135.325,136,1360
20160201|2015-11-12 11:30,12,136,136.125,135.375,135.9,613
20160201|2015-11-12 12:00,12,135.925,136.025,135.425,135.45,503
20160201|2015-11-12 12:30,12,135.525,135.8,134.8,135.4,2112
20160201|2015-11-12 13:00,12,135.45,135.6,135,135.05,272
20160201|2015-11-12 13:30,12,135.05,135.15,135.025,135.025,30
20160201|2015-11-12 14:00,12,135.1,135.25,135.1,135.25,10
20160201|2015-11-12 14:30,12,135.3,135.3,135.025,135.025,13
20160201|2015-11-12 15:00,12,135,135.025,134.9,135,27
20160201|2015-11-12 15:30,12,134.9,134.9,134.575,134.625,53
20160201|2015-11-13 08:00,13,135.3,135.6,134.375,134.725,1516
20160201|2015-11-13 08:30,13,134.85,135.2,134.4,134.525,480
20160201|2015-11-13 09:00,13,134.6,134.6,133.225,133.525,1693
20160201|2015-11-13 09:30,13,133.525,134.1,133.35,133.8,660
20160201|2015-11-13 10:00,13,133.8,133.8,132.225,132.7,1810
20160201|2015-11-13 10:30,13,132.725,133.55,132.225,132.3,2363
20160201|2015-11-13 11:00,13,132.375,132.7,132.225,132.475,728
20160201|2015-11-13 11:30,13,132.4,132.5,132.225,132.325,360
20160201|2015-11-13 12:00,13,132.4,132.725,132.275,132.6,364
20160201|2015-11-13 12:30,13,132.7,133.075,132.275,132.775,1414
20160201|2015-11-13 13:00,13,132.725,132.775,132.375,132.4,141
20160201|2015-11-13 13:30,13,132.45,132.6,132.25,132.25,24
20160201|2015-11-16 09:00,16,130.05,130.05,129.65,129.65,1702
20160201|2015-11-16 09:30,16,129.65,129.65,129.65,129.65,94
20160201|2015-11-16 10:00,16,129.65,129.65,129.65,129.65,63
20160201|2015-11-16 10:30,16,129.65,129.65,129.65,129.65,47
20160201|2015-11-16 11:00,16,129.65,129.65,129.65,129.65,66
20160201|2015-11-16 11:30,16,129.65,129.65,129.65,129.65,113
20160201|2015-11-16 12:00,16,129.65,129.65,129.65,129.65,12
20160201|2015-11-16 12:30,16,129.65,129.65,129.65,129.65,32
20160201|2015-11-16 13:00,16,129.65,129.65,129.65,129.65,27
20160201|2015-11-16 14:00,16,129.65,129.65,129.65,129.65,16
20160201|2015-11-16 14:30,16,129.65,129.65,129.65,129.65,10
20160201|2015-11-17 08:00,17,129.6,132.35,127.7,131.25,3276
20160201|2015-11-17 08:30,17,131.175,131.2,129.7,130.375,986
20160201|2015-11-17 09:00,17,130.4,130.475,129.275,129.725,1369
20160201|2015-11-17 09:30,17,129.7,131.15,129.5,130.825,1025
20160201|2015-11-17 10:00,17,130.775,131.85,130.725,131.2,1056
20160201|2015-11-17 10:30,17,131.275,131.4,130.375,130.8,1027
20160201|2015-11-17 11:00,17,130.75,130.75,130.05,130.4,695
20160201|2015-11-17 11:30,17,130.4,130.6,130.2,130.375,639
20160201|2015-11-17 12:00,17,130.325,130.425,129.625,130.1,661
20160201|2015-11-17 12:30,17,130.125,130.7,129.7,130.575,1306
20160201|2015-11-17 13:00,17,130.55,130.775,130.325,130.65,333
20160201|2015-11-17 13:30,17,130.625,130.725,130.575,130.7,33
20160201|2015-11-17 14:00,17,130.675,130.675,130.6,130.65,18
20160201|2015-11-17 14:30,17,130.65,130.8,130.6,130.6,30
20160201|2015-11-17 15:00,17,130.625,130.8,130.525,130.525,168
20160201|2015-11-17 15:30,17,130.5,130.5,130,130.1,61
20160201|2015-11-18 08:00,18,130.625,132.45,130.4,132.125,1543
20160201|2015-11-18 08:30,18,132.125,132.15,131.45,131.675,419
20160201|2015-11-18 09:00,18,131.7,132.1,130.425,131.4,1413
20160201|2015-11-18 09:30,18,131.4,132.15,131.225,132.05,1056
20160201|2015-11-18 10:00,18,132,133.075,131.725,132.775,1467
20160201|2015-11-18 10:30,18,132.875,133.575,132.625,133.475,1756
20160201|2015-11-18 11:00,18,133.475,133.575,132.85,133.075,1342
20160201|2015-11-18 11:30,18,133.1,133.575,133.1,133.35,1052
20160201|2015-11-18 12:00,18,133.325,133.525,133.2,133.2,565
20160201|2015-11-18 12:30,18,133.2,133.4,132.775,133.15,1236
20160201|2015-11-18 13:00,18,133.1,133.15,132.325,132.725,298
20160201|2015-11-18 13:30,18,132.8,132.8,132.175,132.225,217
20160201|2015-11-18 14:00,18,132.2,132.4,132.05,132.25,74
20160201|2015-11-18 14:30,18,132.275,132.35,132.225,132.325,19
20160201|2015-11-18 15:00,18,132.225,132.45,132.125,132.175,90
20160201|2015-11-18 15:30,18,132.175,132.3,132.125,132.125,54
20160201|2015-11-19 08:00,19,132.875,132.875,131.85,132.5,917
20160201|2015-11-19 08:30,19,132.5,132.75,132.375,132.45,286
20160201|2015-11-19 09:00,19,132.525,132.6,131.5,131.9,1789
20160201|2015-11-19 09:30,19,131.925,132.45,131.925,132.35,709
20160201|2015-11-19 10:00,19,132.4,133.5,132.2,133.4,1366
20160201|2015-11-19 10:30,19,133.4,133.475,132.725,132.775,943
20160201|2015-11-19 11:00,19,132.8,132.85,132.325,132.45,454
20160201|2015-11-19 11:30,19,132.4,132.45,131.9,132.15,638
20160201|2015-11-19 12:00,19,132.1,132.275,131.925,132.1,485
20160201|2015-11-19 12:30,19,132.075,132.15,131.775,132.05,1203
20160201|2015-11-19 13:00,19,132.075,132.3,131.775,131.85,246
20160201|2015-11-19 13:30,19,131.875,131.9,131.725,131.8,43
20160201|2015-11-19 14:00,19,131.75,131.8,131.65,131.75,55
20160201|2015-11-19 14:30,19,131.7,131.75,131.6,131.7,135
20160201|2015-11-19 15:00,19,131.75,131.75,131.4,131.4,199
20160201|2015-11-19 15:30,19,131.4,131.475,131.35,131.375,45
20160201|2015-11-20 08:00,20,131.675,132.6,131.225,132.425,982
20160201|2015-11-20 08:30,20,132.525,133.125,132.175,132.45,672
20160201|2015-11-20 09:00,20,132.475,132.9,132.275,132.65,949
20160201|2015-11-20 09:30,20,132.65,132.95,132.45,132.45,648
20160201|2015-11-20 10:00,20,132.45,132.975,132.225,132.9,691
20160201|2015-11-20 10:30,20,132.875,132.875,132.15,132.3,698
20160201|2015-11-20 11:00,20,132.325,132.4,131.75,132.075,824
20160201|2015-11-20 11:30,20,132.125,132.125,131.25,131.575,911
20160201|2015-11-20 12:00,20,131.55,131.85,131.475,131.7,422
20160201|2015-11-20 12:30,20,131.8,132.175,131.275,132.05,1033
20160201|2015-11-20 13:00,20,132.025,132.025,131.65,131.7,212
20160201|2015-11-20 13:30,20,131.65,131.875,131.475,131.875,110
20160201|2015-11-23 09:00,23,131.4,132.425,130.9,132.1,2963
20160201|2015-11-23 09:30,23,132.05,133.325,131.9,132.65,1920
20160201|2015-11-23 10:00,23,132.65,133.5,132.5,132.8,1089
20160201|2015-11-23 10:30,23,132.85,133.175,132.75,132.975,708
20160201|2015-11-23 11:00,23,132.9,135.025,132.675,134.6,2078
20160201|2015-11-23 11:30,23,134.625,134.85,133.85,134.125,940
20160201|2015-11-23 12:00,23,134.15,134.45,134.125,134.25,652
20160201|2015-11-23 12:30,23,134.275,134.275,133.8,134.225,906
20160201|2015-11-23 13:00,23,134.2,134.225,133.425,133.5,335
20160201|2015-11-23 13:30,23,133.5,133.5,133.35,133.375,29
20160201|2015-11-23 14:00,23,133.375,133.375,132.65,132.975,163
20160201|2015-11-23 14:30,23,133.05,133.325,132.525,132.95,132
20160201|2015-11-23 15:00,23,132.925,133.4,132.85,132.975,44
20160201|2015-11-23 15:30,23,132.975,133.15,132.725,132.725,52
20160201|2015-11-24 08:00,24,133.225,133.8,132.85,133.15,1124
20160201|2015-11-24 08:30,24,133.15,134.275,133.15,133.775,696
20160201|2015-11-24 09:00,24,133.675,134.025,132.4,132.475,1671
20160201|2015-11-24 09:30,24,132.475,132.775,132.175,132.2,1238
20160201|2015-11-24 10:00,24,132.2,132.375,131.45,132.35,1811
20160201|2015-11-24 10:30,24,132.35,132.7,132.225,132.425,730
20160201|2015-11-24 11:00,24,132.4,133.2,132.275,133.175,1064
20160201|2015-11-24 11:30,24,133.175,133.475,132.2,132.5,1028
20160201|2015-11-24 12:00,24,132.55,132.55,131.75,132.125,894
20160201|2015-11-24 12:30,24,132.075,132.775,131.725,132.375,1841
20160201|2015-11-24 13:00,24,132.325,132.35,131.85,131.875,152
20160201|2015-11-24 13:30,24,132.075,132.1,131.925,132.05,34
20160201|2015-11-24 14:00,24,132.05,132.1,132,132,7
20160201|2015-11-24 14:30,24,131.925,132.125,131.9,132.1,19
20160201|2015-11-24 15:00,24,132.15,132.25,131.975,132.2,64
20160201|2015-11-24 15:30,24,132.2,132.225,132.075,132.225,46
20160201|2015-11-25 08:00,25,132.95,133.325,132.65,132.85,946
20160201|2015-11-25 08:30,25,132.825,132.95,132.625,132.725,332
20160201|2015-11-25 09:00,25,132.775,133.175,132.475,132.625,1247
20160201|2015-11-25 09:30,25,132.6,133.175,132.475,132.75,661
20160201|2015-11-25 10:00,25,132.725,132.875,132.15,132.725,884
20160201|2015-11-25 10:30,25,132.725,132.95,132.625,132.9,437
20160201|2015-11-25 11:00,25,132.95,133.15,132.775,133.05,485
20160201|2015-11-25 11:30,25,133.05,133.125,132.65,132.85,335
20160201|2015-11-25 12:00,25,132.9,132.925,132.6,132.825,327
20160201|2015-11-25 12:30,25,132.8,133.2,132.775,133.05,1209
20160201|2015-11-25 13:00,25,133.1,133.225,132.875,133.2,227
20160201|2015-11-25 13:30,25,133.2,133.25,133.2,133.2,43
20160201|2015-11-25 14:00,25,133.2,133.2,133,133.1,25
20160201|2015-11-25 14:30,25,133.025,133.075,132.95,133.075,11
20160201|2015-11-25 15:00,25,133.05,133.225,132.975,133.2,23
20160201|2015-11-25 15:30,25,133.2,133.25,133.15,133.25,9
20160201|2015-11-27 08:00,27,133.6,133.7,133.1,133.675,714
20160201|2015-11-27 08:30,27,133.65,134.175,133.6,134.05,626
20160201|2015-11-27 09:00,27,134.025,134.5,133.75,133.9,1665
20160201|2015-11-27 09:30,27,133.875,133.925,133.55,133.85,903
20160201|2015-11-27 10:00,27,133.85,134,133.6,133.7,408
20160201|2015-11-27 10:30,27,133.675,133.675,133.025,133.4,934
20160201|2015-11-27 11:00,27,133.375,133.775,133.35,133.425,379
20160201|2015-11-27 11:30,27,133.475,133.95,133.425,133.875,1203
20160201|2015-11-27 12:00,27,133.85,133.975,133.625,133.85,205
20160201|2015-11-30 09:00,30,133.45,133.575,132.725,132.875,3091
20160201|2015-11-30 09:30,30,132.825,134.2,132.575,133.575,1948
20160201|2015-11-30 10:00,30,133.525,133.575,132.6,133.125,1006
20160201|2015-11-30 10:30,30,133.15,133.675,132.975,133.525,694
20160201|2015-11-30 11:00,30,133.525,133.675,133.25,133.325,628
20160201|2015-11-30 11:30,30,133.3,133.3,132.65,132.925,487
20160201|2015-11-30 12:00,30,132.975,133.175,132.5,132.55,927
20160201|2015-11-30 12:30,30,132.525,132.825,132.025,132.525,3095
20160201|2015-11-30 13:00,30,132.575,132.575,132.1,132.1,477
20160201|2015-11-30 13:30,30,132.075,132.225,132.025,132.05,66
20160201|2015-11-30 14:00,30,132,132.075,131.975,132,43
20160201|2015-11-30 14:30,30,131.975,132.125,131.925,131.925,98
20160201|2015-11-30 15:00,30,131.9,132,131.85,131.95,102
20160201|2015-11-30 15:30,30,131.925,132,131.75,131.825,243
20160201|2015-12-01 08:00,1,131.825,132.575,131.75,132.525,1310
20160201|2015-12-01 08:30,1,132.55,132.55,131.6,132.05,862
20160201|2015-12-01 09:00,1,132.05,132.675,131.675,131.75,2054
20160201|2015-12-01 09:30,1,131.75,132.075,131.4,131.8,1470
20160201|2015-12-01 10:00,1,131.775,132.35,131.675,131.725,1084
20160201|2015-12-01 10:30,1,131.75,131.825,131.25,131.675,1056
20160201|2015-12-01 11:00,1,131.625,131.775,131.25,131.425,788
20160201|2015-12-01 11:30,1,131.375,131.525,131.175,131.45,1242
20160201|2015-12-01 12:00,1,131.45,133.775,131.35,133.6,3534
20160201|2015-12-01 12:30,1,133.6,134.775,133.125,134.625,4782
20160201|2015-12-01 13:00,1,134.6,135,134.35,134.925,1186
20160201|2015-12-01 13:30,1,134.825,135,134.625,134.65,205
20160201|2015-12-01 14:00,1,134.65,134.7,134.575,134.625,79
20160201|2015-12-01 14:30,1,134.6,134.875,134.5,134.55,201
20160201|2015-12-01 15:00,1,134.625,134.85,134.575,134.825,76
20160201|2015-12-01 15:30,1,134.825,134.875,134.25,134.25,282
20160201|2015-12-02 08:00,2,134,134.3,133.3,133.325,2496
20160201|2015-12-02 08:30,2,133.35,134.15,133.3,133.5,887
20160201|2015-12-02 09:00,2,133.575,133.6,132.975,133.075,2513
20160201|2015-12-02 09:30,2,133.075,133.45,132.8,133.275,1911
20160201|2015-12-02 10:00,2,133.325,133.6,133.025,133.025,1134
20160201|2015-12-02 10:30,2,133.05,133.125,131.625,131.625,3065
20160201|2015-12-02 11:00,2,131.625,132.45,131.625,131.775,2804
20160201|2015-12-02 11:30,2,131.8,131.875,131.625,131.625,612
20160201|2015-12-02 12:00,2,131.625,131.625,131.625,131.625,53
20160201|2015-12-02 12:30,2,131.625,131.75,131.625,131.625,837
20160201|2015-12-02 13:00,2,131.625,131.675,131.625,131.625,156
20160201|2015-12-02 13:30,2,131.625,131.625,131.625,131.625,2
20160201|2015-12-02 14:00,2,131.625,131.625,131.625,131.625,26
20160201|2015-12-02 14:30,2,131.625,131.625,131.625,131.625,16
20160201|2015-12-02 15:00,2,131.625,131.625,131.625,131.625,1
20160201|2015-12-03 08:00,3,130.475,130.75,128.25,128.9,5095
20160201|2015-12-03 08:30,3,128.9,129.5,128.8,129.25,2406
20160201|2015-12-03 09:00,3,129.225,129.3,127.325,128.1,5504
20160201|2015-12-03 09:30,3,128.05,129.15,128,128.9,2067
20160201|2015-12-03 10:00,3,128.85,130.075,128.75,128.925,2385
20160201|2015-12-03 10:30,3,128.925,129.075,128.525,128.6,1248
20160201|2015-12-03 11:00,3,128.575,128.925,128.05,128.45,1506
20160201|2015-12-03 11:30,3,128.475,129.45,128.475,129.25,1580
20160201|2015-12-03 12:00,3,129.25,130.475,129.2,130,1514
20160201|2015-12-03 12:30,3,130,130.35,129.175,129.4,2519
20160201|2015-12-03 13:00,3,129.375,129.975,129.225,129.325,600
20160201|2015-12-03 13:30,3,129.3,129.875,129.3,129.875,102
20160201|2015-12-03 14:00,3,129.85,130.075,129.8,130,76
20160201|2015-12-03 14:30,3,130,130,129.775,129.775,23
20160201|2015-12-03 15:00,3,129.775,129.825,129.6,129.75,45
20160201|2015-12-03 15:30,3,129.8,130.125,129.8,130.125,37
20160201|2015-12-04 08:00,4,129.85,130.35,129.6,130.325,2403
20160201|2015-12-04 08:30,4,130.225,130.425,129.65,129.9,1577
20160201|2015-12-04 09:00,4,129.9,130.15,129.1,129.25,2746
20160201|2015-12-04 09:30,4,129.3,130.05,129.1,129.7,1748
20160201|2015-12-04 10:00,4,129.7,129.875,128.825,128.95,1320
20160201|2015-12-04 10:30,4,128.925,129.875,128.775,129.825,1315
20160201|2015-12-04 11:00,4,129.825,129.925,129.425,129.825,1064
20160201|2015-12-04 11:30,4,129.85,129.875,128.525,128.875,1255
20160201|2015-12-04 12:00,4,128.85,129.2,128.65,128.9,748
20160201|2015-12-04 12:30,4,128.95,129.45,128.9,129.15,2308
20160201|2015-12-04 13:00,4,129.15,129.275,129.05,129.1,477
20160201|2015-12-04 13:30,4,129.125,129.125,128.6,128.65,241
20160201|2015-12-07 09:00,7,127.875,128.35,126.225,126.225,6753
20160201|2015-12-07 09:30,7,126.225,127.15,126.225,126.85,1885
20160201|2015-12-07 10:00,7,126.825,127.25,126.225,127.175,1849
20160201|2015-12-07 10:30,7,127.125,127.225,126.325,126.475,1185
20160201|2015-12-07 11:00,7,126.45,127.375,126.35,127.075,1400
20160201|2015-12-07 11:30,7,127.1,127.45,126.8,127.325,825
20160201|2015-12-07 12:00,7,127.3,127.7,127,127.7,951
20160201|2015-12-07 12:30,7,127.675,127.725,127,127.075,2515
20160201|2015-12-07 13:00,7,127.075,127.225,126.775,126.95,841
20160201|2015-12-07 13:30,7,126.825,126.925,126.75,126.75,59
20160201|2015-12-07 14:00,7,126.775,126.8,126.7,126.775,69
20160201|2015-12-07 14:30,7,126.7,126.7,126.4,126.4,157
20160201|2015-12-07 15:00,7,126.5,126.7,126.5,126.65,63
20160201|2015-12-07 15:30,7,126.65,126.7,126.6,126.65,52
20160201|2015-12-08 08:00,8,126.65,127.8,126.4,127.2,2962
20160201|2015-12-08 08:30,8,127.225,127.75,127.05,127.65,999
20160201|2015-12-08 09:00,8,127.65,128.9,127.45,128.825,3327
20160201|2015-12-08 09:30,8,128.85,128.9,127.975,128.2,1543
20160201|2015-12-08 10:00,8,128.175,128.35,127.85,128.15,1153
20160201|2015-12-08 10:30,8,128.125,128.3,127.8,128.25,866
20160201|2015-12-08 11:00,8,128.25,128.7,128.025,128.2,1020
20160201|2015-12-08 11:30,8,128.15,128.3,127.8,127.875,791
20160201|2015-12-08 12:00,8,127.9,128.1,127.675,127.825,720
20160201|2015-12-08 12:30,8,127.825,127.9,126.875,127.075,3089
20160201|2015-12-08 13:00,8,127.025,127.075,126.25,126.275,1141
20160201|2015-12-08 13:30,8,126.275,126.3,125.1,125.325,1098
20160201|2015-12-08 14:00,8,125.375,126.55,125.15,126.55,487
20160201|2015-12-08 14:30,8,126.475,126.475,126.15,126.25,215
20160201|2015-12-08 15:00,8,126.2,126.3,126,126,132
20160201|2015-12-08 15:30,8,126,126,125.475,125.675,207
20160201|2015-12-09 08:00,9,125.675,126.3,124.2,124.275,4662
20160201|2015-12-09 08:30,9,124.275,125.05,124.175,125.05,2550
20160201|2015-12-09 09:00,9,125,126.65,124.925,125.85,3975
20160201|2015-12-09 09:30,9,125.825,126.375,125.7,125.9,1303
20160201|2015-12-09 10:00,9,125.85,125.95,125.15,125.15,1056
20160201|2015-12-09 10:30,9,125.225,125.4,124.475,124.65,1384
20160201|2015-12-09 11:00,9,124.7,125.425,124.2,124.225,1811
20160201|2015-12-09 11:30,9,124.3,124.6,124.075,124.2,2884
20160201|2015-12-09 12:00,9,124.15,124.35,124.075,124.2,1929
20160201|2015-12-09 12:30,9,124.175,124.525,124.075,124.2,1875
20160201|2015-12-09 13:00,9,124.2,124.25,124.075,124.075,500
20160201|2015-12-09 14:00,9,124.075,124.075,124.075,124.075,4
20160201|2015-12-09 14:30,9,124.075,124.075,124.075,124.075,1
20160201|2015-12-09 15:00,9,124.075,124.075,124.075,124.075,15
20160201|2015-12-10 08:00,10,123.625,123.9,122.375,122.85,4852
20160201|2015-12-10 08:30,10,122.825,124.025,122.725,123.775,2645
20160201|2015-12-10 09:00,10,123.775,126.025,123.65,125.85,5745
20160201|2015-12-10 09:30,10,125.825,126.275,125.55,125.6,2268
20160201|2015-12-10 10:00,10,125.6,126.475,125.525,125.925,2078
20160201|2015-12-10 10:30,10,125.9,126.45,125.7,126.3,1415
20160201|2015-12-10 11:00,10,126.3,126.9,126.225,126.8,1686
20160201|2015-12-10 11:30,10,126.8,127.05,126.35,126.475,2085
20160201|2015-12-10 12:00,10,126.475,126.65,126.2,126.375,801
20160201|2015-12-10 12:30,10,126.35,126.75,126.25,126.525,1409
20160201|2015-12-10 13:00,10,126.55,126.6,125.9,126.125,724
20160201|2015-12-10 13:30,10,126.15,126.3,126.025,126.05,60
20160201|2015-12-10 14:00,10,126.025,126.15,126,126.125,41
20160201|2015-12-10 14:30,10,126.15,126.2,125.975,125.975,90
20160201|2015-12-10 15:00,10,125.95,126.225,125.925,126.075,74
20160201|2015-12-10 15:30,10,126.075,126.15,126,126.1,29
20160201|2015-12-11 08:00,11,126.325,127.1,125.35,126,2485
20160201|2015-12-11 08:30,11,126,126.175,125.425,125.6,776
20160201|2015-12-11 09:00,11,125.65,126.05,125.35,125.575,1689
20160201|2015-12-11 09:30,11,125.575,125.675,124.9,125.075,2684
20160201|2015-12-11 10:00,11,125.1,126.025,124.725,125.45,1604
20160201|2015-12-11 10:30,11,125.475,127.475,125.4,127.225,2557
20160201|2015-12-11 11:00,11,127.225,127.525,126.025,126.775,1614
20160201|2015-12-11 11:30,11,126.775,127.275,126.475,126.775,1261
20160201|2015-12-11 12:00,11,126.8,126.95,126.225,126.4,765
20160201|2015-12-11 12:30,11,126.5,126.625,126.05,126.125,2079
20160201|2015-12-11 13:00,11,126.15,126.325,126.05,126.15,441
20160201|2015-12-11 13:30,11,126.15,126.2,125.95,125.95,404
20160201|2015-12-14 09:00,14,125.75,126.675,125.175,125.825,4056
20160201|2015-12-14 09:30,14,125.85,126.175,125.475,126.025,1321
20160201|2015-12-14 10:00,14,125.975,126.025,125.275,125.925,1063
20160201|2015-12-14 10:30,14,125.9,126.175,125.5,125.7,835
20160201|2015-12-14 11:00,14,125.725,125.725,125.05,125.25,1059
20160201|2015-12-14 11:30,14,125.25,125.65,125.075,125.575,1239
20160201|2015-12-14 12:00,14,125.575,125.65,125.35,125.4,375
20160201|2015-12-14 12:30,14,125.4,125.4,124.225,124.525,2630
20160201|2015-12-14 13:00,14,124.525,124.625,123.975,124.075,830
20160201|2015-12-14 13:30,14,124.075,124.125,123.775,123.95,391
20160201|2015-12-14 14:00,14,123.875,123.925,123.475,123.475,276
20160201|2015-12-14 14:30,14,123.575,123.75,123.55,123.7,251
20160201|2015-12-14 15:00,14,123.675,123.925,123.6,123.7,302
20160201|2015-12-14 15:30,14,123.7,123.8,123.475,123.475,72
20160201|2015-12-15 08:00,15,123.9,124.65,123.6,124.325,3081
20160201|2015-12-15 08:30,15,124.375,124.475,123.925,124.05,922
20160201|2015-12-15 09:00,15,124.05,125.025,123.875,124.75,2713
20160201|2015-12-15 09:30,15,124.725,126.475,124.7,126,3321
20160201|2015-12-15 10:00,15,126.025,126.1,125.35,125.95,1875
20160201|2015-12-15 10:30,15,125.95,127.3,125.875,127.05,3183
20160201|2015-12-15 11:00,15,127,127.075,125.15,125.375,2553
20160201|2015-12-15 11:30,15,125.35,126.225,125.225,125.95,1098
20160201|2015-12-15 12:00,15,125.975,126.575,125.8,125.925,1004
20160201|2015-12-15 12:30,15,125.9,126.2,125.4,125.525,2397
20160201|2015-12-15 13:00,15,125.5,125.7,124.975,125.15,619
20160201|2015-12-15 13:30,15,125.1,125.15,124.725,125.075,235
20160201|2015-12-15 14:00,15,125.025,125.525,125.025,125.525,133
20160201|2015-12-15 14:30,15,125.5,125.5,124.95,125.025,68
20160201|2015-12-15 15:00,15,124.95,125.175,124.85,124.95,57
20160201|2015-12-15 15:30,15,125.025,125.175,124.9,124.95,125
20160201|2015-12-16 08:00,16,125.575,125.675,124.8,125.25,1345
20160201|2015-12-16 08:30,16,125.275,125.45,124.8,124.925,846
20160201|2015-12-16 09:00,16,124.925,125.05,124.1,124.65,2595
20160201|2015-12-16 09:30,16,124.675,124.925,124.2,124.65,1524
20160201|2015-12-16 10:00,16,124.65,125.15,124.25,124.8,1040
20160201|2015-12-16 10:30,16,124.85,125.2,124.375,124.55,1044
20160201|2015-12-16 11:00,16,124.575,124.8,124.375,124.5,877
20160201|2015-12-16 11:30,16,124.5,124.65,124.375,124.475,559
20160201|2015-12-16 12:00,16,124.475,124.8,124.475,124.65,480
20160201|2015-12-16 12:30,16,124.65,125.1,124.625,124.875,1554
20160201|2015-12-16 13:00,16,124.85,124.875,124.275,124.4,748
20160201|2015-12-16 13:30,16,124.4,124.8,124.35,124.65,266
20160201|2015-12-16 14:00,16,124.6,124.675,124.525,124.6,53
20160201|2015-12-16 14:30,16,124.55,124.95,124.525,124.65,106
20160201|2015-12-16 15:00,16,124.65,124.65,124.475,124.525,106
20160201|2015-12-16 15:30,16,124.525,124.525,124.4,124.5,99
20160201|2015-12-17 08:00,17,124.15,124.35,123.775,124.2,2141
20160201|2015-12-17 08:30,17,124.175,124.225,123.2,123.425,2035
20160201|2015-12-17 09:00,17,123.425,123.5,122.75,123.1,3814
20160201|2015-12-17 09:30,17,123.125,124.45,123.05,123.875,2057
20160201|2015-12-17 10:00,17,123.825,124.175,123.675,123.725,717
20160201|2015-12-17 10:30,17,123.725,123.9,123.05,123.275,1225
20160201|2015-12-17 11:00,17,123.275,123.425,122.95,122.975,1179
20160201|2015-12-17 11:30,17,122.975,123,121.975,121.975,4817
20160201|2015-12-17 12:00,17,121.975,123.575,121.975,123.375,1650
20160201|2015-12-17 12:30,17,123.4,123.825,122.375,122.6,2326
20160201|2015-12-17 13:00,17,122.6,122.925,122.275,122.65,599
20160201|2015-12-17 13:30,17,122.75,123.125,122.575,123.125,224
20160201|2015-12-17 14:00,17,123.1,123.7,122.9,123.7,258
20160201|2015-12-17 14:30,17,123.65,123.775,123.45,123.525,175
20160201|2015-12-17 15:00,17,123.475,123.525,123.25,123.375,229
20160201|2015-12-17 15:30,17,123.325,124.4,123.3,123.9,365
20160201|2015-12-18 08:00,18,124.9,125.525,124.75,125.525,2180
20160201|2015-12-18 08:30,18,125.525,125.525,125.525,125.525,29
20160201|2015-12-18 09:00,18,125.525,125.525,125.525,125.525,116
20160201|2015-12-18 09:30,18,125.525,125.525,125.525,125.525,39
20160201|2015-12-18 10:00,18,125.525,125.525,125.525,125.525,23
20160201|2015-12-18 10:30,18,125.525,125.525,125.525,125.525,9
20160201|2015-12-18 11:00,18,125.525,125.525,125.525,125.525,59
20160201|2015-12-18 11:30,18,125.525,125.525,125.525,125.525,12
20160201|2015-12-18 12:00,18,125.525,125.525,125.525,125.525,16
20160201|2015-12-18 12:30,18,125.525,125.525,125.525,125.525,6
20160201|2015-12-18 13:30,18,125.525,125.525,125.525,125.525,2
20160201|2015-12-21 09:00,21,129.825,130.025,129.3,130.025,4697
20160201|2015-12-21 09:30,21,130.025,130.025,130.025,130.025,68
20160201|2015-12-21 10:00,21,130.025,130.025,130.025,130.025,163
20160201|2015-12-21 10:30,21,130.025,130.025,130.025,130.025,167
20160201|2015-12-21 11:00,21,130.025,130.025,130.025,130.025,43
20160201|2015-12-21 11:30,21,130.025,130.025,130.025,130.025,17
20160201|2015-12-21 12:00,21,130.025,130.025,130.025,130.025,1021
20160201|2015-12-21 12:30,21,130.025,130.025,130.025,130.025,962
20160201|2015-12-21 13:00,21,130.025,130.025,130.025,130.025,507
20160201|2015-12-21 13:30,21,130.025,130.025,129.025,129.95,569
20160201|2015-12-21 14:00,21,129.875,129.9,129.65,129.85,206
20160201|2015-12-21 14:30,21,129.875,129.95,129.375,129.375,292
20160201|2015-12-21 15:00,21,129.55,129.625,129,129.025,292
20160201|2015-12-21 15:30,21,129.025,129.275,128.975,129.15,188
20160201|2015-12-22 08:00,22,129.775,130.375,129.125,130.05,3489
20160201|2015-12-22 08:30,22,129.975,130.05,129.275,129.45,1577
20160201|2015-12-22 09:00,22,129.475,130.85,129.4,130.775,3717
20160201|2015-12-22 09:30,22,130.775,130.925,129.625,129.975,2696
20160201|2015-12-22 10:00,22,129.975,130.95,129.8,130.675,1759
20160201|2015-12-22 10:30,22,130.675,130.95,130.4,130.725,902
20160201|2015-12-22 11:00,22,130.75,130.95,130.275,130.675,1265
20160201|2015-12-22 11:30,22,130.675,131.1,130.6,130.675,951
20160201|2015-12-22 12:00,22,130.725,131.05,130.65,130.825,1366
20160201|2015-12-22 12:30,22,130.875,131.95,130.8,131.725,4873
20160201|2015-12-22 13:00,22,131.725,132.45,131.625,132.325,1975
20160201|2015-12-22 13:30,22,132.4,132.45,132.15,132.175,355
20160201|2015-12-22 14:00,22,132.2,132.425,132,132.4,199
20160201|2015-12-22 14:30,22,132.4,132.45,131.9,131.95,325
20160201|2015-12-22 15:00,22,131.975,132.375,131.975,132.25,82
20160201|2015-12-22 15:30,22,132.25,132.35,132.2,132.325,128
20160201|2015-12-23 08:00,23,132.45,133.6,132.35,133.05,3610
20160201|2015-12-23 08:30,23,133.1,134.45,133.025,134,3152
20160201|2015-12-23 09:00,23,134.05,134.725,133.75,134.575,3505
20160201|2015-12-23 09:30,23,134.575,134.8,133.9,133.95,2477
20160201|2015-12-23 10:00,23,133.975,134.65,133.925,134.625,1356
20160201|2015-12-23 10:30,23,134.6,134.625,133.975,134.425,1701
20160201|2015-12-23 11:00,23,134.425,134.8,134.25,134.375,1485
20160201|2015-12-23 11:30,23,134.4,134.575,133.9,134.5,996
20160201|2015-12-23 12:00,23,134.5,134.675,134.15,134.325,1012
20160201|2015-12-23 12:30,23,134.375,134.8,134.275,134.8,1966
20160201|2015-12-23 13:00,23,134.8,134.8,134.8,134.8,92
20160201|2015-12-23 13:30,23,134.8,134.8,134.8,134.8,20
20160201|2015-12-23 14:00,23,134.8,134.8,134.6,134.65,223
20160201|2015-12-23 14:30,23,134.65,134.75,134.15,134.225,557
20160201|2015-12-23 15:00,23,134.225,134.45,134.025,134.45,171
20160201|2015-12-23 15:30,23,134.525,134.8,134.525,134.775,140
20160201|2015-12-24 08:00,24,135,135.4,133.875,134.3,3065
20160201|2015-12-24 08:30,24,134.325,134.4,134.05,134.15,1231
20160201|2015-12-24 09:00,24,134.175,135.65,134.125,135.6,2284
20160201|2015-12-24 09:30,24,135.575,135.575,134.7,134.8,876
20160201|2015-12-24 10:00,24,134.8,134.9,134.5,134.7,736
20160201|2015-12-24 10:30,24,134.7,135.15,134.6,135.15,878
20160201|2015-12-24 11:00,24,135.05,136.325,135.025,136.2,2142
20160201|2015-12-24 11:30,24,136.2,137.2,135.8,136.625,4156
20160201|2015-12-24 12:00,24,136.675,137.4,136.6,136.8,657
20160201|2015-12-28 09:00,28,137.475,137.5,136.025,136.525,6099
20160201|2015-12-28 09:30,28,136.475,137,136.375,136.85,1955
20160201|2015-12-28 10:00,28,136.875,137.2,136.525,136.55,1474
20160201|2015-12-28 10:30,28,136.525,136.925,136.525,136.525,739
20160201|2015-12-28 11:00,28,136.55,137.05,136.35,136.975,1195
20160201|2015-12-28 11:30,28,137,137.475,136.775,137.275,1952
20160201|2015-12-28 12:00,28,137.25,137.325,136.3,136.4,881
20160201|2015-12-28 12:30,28,136.425,136.5,136.1,136.15,1195
20160201|2015-12-28 13:00,28,136.175,136.2,136.025,136.05,421
20160201|2015-12-28 13:30,28,136.05,136.05,135.775,135.875,303
20160201|2015-12-28 14:00,28,135.85,135.975,135.85,135.925,54
20160201|2015-12-28 14:30,28,135.95,135.95,135.775,135.775,48
20160201|2015-12-28 15:00,28,135.8,135.975,135.75,135.75,64
20160201|2015-12-28 15:30,28,135.75,136.175,135.725,136.175,78
20160201|2015-12-29 08:00,29,136.05,136.3,135.325,135.5,1554
20160201|2015-12-29 08:30,29,135.5,135.825,135.4,135.625,574
20160201|2015-12-29 09:00,29,135.7,136.5,135.65,136.15,2100
20160201|2015-12-29 09:30,29,136.15,136.2,135.1,135.1,2095
20160201|2015-12-29 10:00,29,135.15,135.75,135.1,135.575,994
20160201|2015-12-29 10:30,29,135.625,135.675,135.225,135.45,825
20160201|2015-12-29 11:00,29,135.45,135.925,135.275,135.775,1115
20160201|2015-12-29 11:30,29,135.8,136.075,135.3,135.75,669
20160201|2015-12-29 12:00,29,135.75,135.8,135.5,135.525,327
20160201|2015-12-29 12:30,29,135.55,135.625,135.25,135.5,1297
20160201|2015-12-29 13:00,29,135.5,135.55,135.275,135.375,424
20160201|2015-12-29 13:30,29,135.425,135.425,135.25,135.275,103
20160201|2015-12-29 14:00,29,135.25,135.3,135.25,135.275,52
20160201|2015-12-29 14:30,29,135.275,135.425,135.25,135.425,142
20160201|2015-12-29 15:00,29,135.425,135.475,135.4,135.4,48
20160201|2015-12-29 15:30,29,135.425,135.425,135.25,135.25,108
20160201|2015-12-30 08:00,30,135.55,135.85,135.225,135.6,1695
20160201|2015-12-30 08:30,30,135.55,135.9,135.175,135.85,813
20160201|2015-12-30 09:00,30,135.775,136.45,135.775,136.325,2417
20160201|2015-12-30 09:30,30,136.35,136.65,135.95,136.025,1539
20160201|2015-12-30 10:00,30,136.075,136.2,135.7,135.875,861
20160201|2015-12-30 10:30,30,135.9,136.475,135.85,136.2,1050
20160201|2015-12-30 11:00,30,136.25,137.35,136.225,137.325,3433
20160201|2015-12-30 11:30,30,137.325,137.875,137.15,137.825,3497
20160201|2015-12-30 12:00,30,137.825,137.85,137.425,137.7,1174
20160201|2015-12-30 12:30,30,137.65,137.775,136.25,136.85,3234
20160201|2015-12-30 13:00,30,136.85,137.05,136.7,136.825,414
20160201|2015-12-30 13:30,30,136.8,136.8,136.3,136.65,320
20160201|2015-12-30 14:00,30,136.625,136.725,136.525,136.725,88
20160201|2015-12-30 14:30,30,136.75,137.1,136.75,137.025,60
20160201|2015-12-30 15:00,30,136.95,137.125,136.8,136.95,181
20160201|2015-12-30 15:30,30,136.95,137.075,136.85,137.025,94
20160201|2015-12-31 08:00,31,136.625,137,136.3,136.725,1210
20160201|2015-12-31 08:30,31,136.7,136.725,136.425,136.5,409
20160201|2015-12-31 09:00,31,136.5,137,136.5,136.95,947
20160201|2015-12-31 09:30,31,136.975,136.975,136.45,136.475,721
20160201|2015-12-31 10:00,31,136.475,136.6,136.1,136.425,1050
20160201|2015-12-31 10:30,31,136.4,136.525,136.225,136.5,515
20160201|2015-12-31 11:00,31,136.475,136.5,136.175,136.25,482
20160201|2015-12-31 11:30,31,136.225,136.325,136.075,136.15,705
20160201|2015-12-31 12:00,31,136.15,136.7,136.15,136.4,519
20160201|2015-12-31 12:30,31,136.45,136.85,136.3,136.575,2181
20160201|2015-12-31 13:00,31,136.625,136.65,136.2,136.2,376
20160201|2015-12-31 13:30,31,136.2,136.375,136.2,136.25,181
20160201|2016-01-04 09:00,4,135.575,135.925,134.5,135.575,5382
20160201|2016-01-04 09:30,4,135.575,136,135.5,136,1721
20160201|2016-01-04 10:00,4,135.975,136,134.95,135,1622
20160201|2016-01-04 10:30,4,135,135.9,134.8,135.625,1733
20160201|2016-01-04 11:00,4,135.6,136.825,135.575,136.5,2283
20160201|2016-01-04 11:30,4,136.55,137.2,136.4,136.975,1402
20160201|2016-01-04 12:00,4,136.975,137.65,136.75,136.875,1398
20160201|2016-01-04 12:30,4,136.85,137.025,136,136.475,2613
20160201|2016-01-04 13:00,4,136.5,136.6,136.125,136.475,422
20160201|2016-01-04 13:30,4,136.45,136.475,136.275,136.275,41
20160201|2016-01-04 14:00,4,136.35,136.35,136.35,136.35,7
20160201|2016-01-04 14:30,4,136.35,136.575,136.35,136.55,51
20160201|2016-01-04 15:00,4,136.575,136.875,136.575,136.75,59
20160201|2016-01-04 15:30,4,136.8,136.9,136.775,136.85,70
20160201|2016-01-05 08:00,5,136.875,137.2,136.575,136.95,1570
20160201|2016-01-05 08:30,5,136.95,137.475,136.9,137.1,1150
20160201|2016-01-05 09:00,5,137.075,137.6,136.925,137.525,2551
20160201|2016-01-05 09:30,5,137.5,137.7,137.25,137.4,1789
20160201|2016-01-05 10:00,5,137.35,137.45,136.775,136.825,1463
20160201|2016-01-05 10:30,5,136.775,137.1,136.675,136.7,1273
20160201|2016-01-05 11:00,5,136.7,136.85,136.425,136.625,1297
20160201|2016-01-05 11:30,5,136.65,136.8,136.275,136.475,1104
20160201|2016-01-05 12:00,5,136.425,136.65,136.15,136.275,538
20160201|2016-01-05 12:30,5,136.275,136.925,136.2,136.875,1338
20160201|2016-01-05 13:00,5,136.9,136.925,136.675,136.7,472
20160201|2016-01-05 13:30,5,136.7,136.825,136.5,136.675,210
20160201|2016-01-05 14:00,5,136.7,136.7,136.55,136.55,16
20160201|2016-01-05 14:30,5,136.6,136.65,136.525,136.65,72
20160201|2016-01-05 15:00,5,136.65,136.75,136.6,136.75,100
20160201|2016-01-05 15:30,5,136.7,136.75,136.575,136.725,99
20160201|2016-01-06 08:00,6,136.425,136.425,135.625,135.75,2262
20160201|2016-01-06 08:30,6,135.775,136.175,135.45,135.875,1126
20160201|2016-01-06 09:00,6,135.875,136.15,135.65,136.05,1453
20160201|2016-01-06 09:30,6,136.025,136.45,136.025,136.15,1321
20160201|2016-01-06 10:00,6,136.15,136.2,135.85,135.85,822
20160201|2016-01-06 10:30,6,135.9,136.025,135.725,135.75,466
20160201|2016-01-06 11:00,6,135.8,136.925,135.8,136.85,2351
20160201|2016-01-06 11:30,6,136.85,136.975,136.375,136.45,1733
20160201|2016-01-06 12:00,6,136.425,136.55,136.025,136.1,903
20160201|2016-01-06 12:30,6,136.15,136.6,135.95,136.575,1231
20160201|2016-01-06 13:00,6,136.525,136.775,136.425,136.5,474
20160201|2016-01-06 13:30,6,136.525,136.525,136.3,136.4,148
20160201|2016-01-06 14:00,6,136.45,136.45,136.325,136.4,14
20160201|2016-01-06 14:30,6,136.35,136.5,136.25,136.475,45
20160201|2016-01-06 15:00,6,136.475,136.65,136.4,136.65,126
20160201|2016-01-06 15:30,6,136.65,136.7,136.625,136.7,37
20160201|2016-01-07 08:00,7,135.45,136,135.15,135.35,3162
20160201|2016-01-07 08:30,7,135.35,135.7,135.25,135.675,1141
20160201|2016-01-07 09:00,7,135.65,135.65,135.25,135.35,1124
20160201|2016-01-07 09:30,7,135.35,135.725,135.2,135.475,979
20160201|2016-01-07 10:00,7,135.45,135.5,135.225,135.3,647
20160201|2016-01-07 10:30,7,135.3,135.35,134.15,134.4,2620
20160201|2016-01-07 11:00,7,134.4,134.55,133.675,133.775,3890
20160201|2016-01-07 11:30,7,133.75,133.85,133.525,133.55,3016
20160201|2016-01-07 12:00,7,133.525,133.8,133.525,133.75,636
20160201|2016-01-07 12:30,7,133.725,133.75,133.525,133.525,507
20160201|2016-01-07 13:00,7,133.525,133.525,133.525,133.525,26
20160201|2016-01-07 13:30,7,133.525,133.525,133.525,133.525,4
20160201|2016-01-07 14:00,7,133.525,133.525,133.525,133.525,3
20160201|2016-01-07 15:00,7,133.525,133.525,133.525,133.525,1
20160201|2016-01-08 08:00,8,133.5,134.7,133.5,133.85,3079
20160201|2016-01-08 08:30,8,133.85,134.35,133.85,134.25,1100
20160201|2016-01-08 09:00,8,134.225,134.85,133.9,134.625,2579
20160201|2016-01-08 09:30,8,134.675,134.825,134.35,134.525,1627
20160201|2016-01-08 10:00,8,134.55,134.575,133.65,133.85,1407
20160201|2016-01-08 10:30,8,133.85,134,132.7,133.75,4070
20160201|2016-01-08 11:00,8,133.725,134.175,133.575,133.95,1303
20160201|2016-01-08 11:30,8,133.95,134.075,133.375,133.6,1033
20160201|2016-01-08 12:00,8,133.55,133.55,132.775,132.775,1292
20160201|2016-01-08 12:30,8,132.775,133.5,132.35,132.85,3952
20160201|2016-01-08 13:00,8,132.875,132.925,132.625,132.625,674
20160201|2016-01-08 13:30,8,132.65,133,132.6,132.825,272
20160201|2016-01-11 09:00,11,132.1,132.45,131.625,132.05,3839
20160201|2016-01-11 09:30,11,132.025,132.925,131.95,132.175,2352
20160201|2016-01-11 10:00,11,132.15,132.15,131.7,131.85,1226
20160201|2016-01-11 10:30,11,131.825,132.85,131.825,132.675,1396
20160201|2016-01-11 11:00,11,132.675,132.975,132.4,132.9,1346
20160201|2016-01-11 11:30,11,132.9,133.3,132.575,133.05,1277
20160201|2016-01-11 12:00,11,133.025,133.075,132.2,132.225,799
20160201|2016-01-11 12:30,11,132.25,132.675,132.15,132.225,1955
20160201|2016-01-11 13:00,11,132.2,132.3,132.05,132.275,318
20160201|2016-01-11 13:30,11,132.25,132.25,132.05,132.1,190
20160201|2016-01-11 14:00,11,132.125,132.175,132.1,132.1,15
20160201|2016-01-11 14:30,11,132.125,132.3,132.125,132.3,87
20160201|2016-01-11 15:00,11,132.275,132.375,132.125,132.225,98
20160201|2016-01-11 15:30,11,132.2,132.2,132.025,132.025,186
20160201|2016-01-12 08:00,12,132.6,133.525,132.525,132.925,1900
20160201|2016-01-12 08:30,12,132.925,133.15,132.575,132.85,1761
20160201|2016-01-12 09:00,12,132.8,133.45,132.8,133.025,1872
20160201|2016-01-12 09:30,12,133.05,133.3,132.65,132.9,1587
20160201|2016-01-12 10:00,12,132.85,132.95,132.4,132.6,1271
20160201|2016-01-12 10:30,12,132.625,132.75,132.125,132.35,962
20160201|2016-01-12 11:00,12,132.35,132.425,131.025,131.525,2168
20160201|2016-01-12 11:30,12,131.525,132.2,131.5,131.9,817
20160201|2016-01-12 12:00,12,131.9,132.275,131.85,132.05,575
20160201|2016-01-12 12:30,12,132.05,132.15,131.475,131.5,1693
20160201|2016-01-12 13:00,12,131.525,131.625,131.2,131.3,637
20160201|2016-01-12 13:30,12,131.225,131.35,131.225,131.35,88
20160201|2016-01-12 14:00,12,131.35,131.65,131.35,131.65,76
20160201|2016-01-12 14:30,12,131.625,132.375,131.625,131.95,287
20160201|2016-01-12 15:00,12,131.85,132.025,131.7,132.025,116
20160201|2016-01-12 15:30,12,132.05,132.075,131.8,132.075,110
20160201|2016-01-13 08:00,13,132.25,132.825,132.15,132.8,1985
20160201|2016-01-13 08:30,13,132.8,133.05,132.775,132.85,1107
20160201|2016-01-13 09:00,13,132.85,133.175,132.825,132.975,2458
20160201|2016-01-13 09:30,13,132.925,132.95,132.275,132.775,1964
20160201|2016-01-13 10:00,13,132.775,132.8,131.8,132.25,1581
20160201|2016-01-13 10:30,13,132.275,132.5,132.15,132.5,847
20160201|2016-01-13 11:00,13,132.475,132.475,132.075,132.225,565
20160201|2016-01-13 11:30,13,132.225,132.475,132.025,132.175,775
20160201|2016-01-13 12:00,13,132.2,132.475,132,132,688
20160201|2016-01-13 12:30,13,132.025,132.2,131.825,132.1,1343
20160201|2016-01-13 13:00,13,132.075,132.15,132,132.075,213
20160201|2016-01-13 13:30,13,132.05,132.05,131.7,131.775,272
20160201|2016-01-13 14:00,13,131.775,131.8,131.525,131.8,266
20160201|2016-01-13 14:30,13,131.7,131.7,131.225,131.275,180
20160201|2016-01-13 15:00,13,131.275,131.8,131.225,131.375,147
20160201|2016-01-13 15:30,13,131.35,131.775,131.35,131.7,132
20160201|2016-01-14 08:00,14,131.675,132.2,131.55,131.625,1160
20160201|2016-01-14 08:30,14,131.625,131.65,130.325,130.55,3234
20160201|2016-01-14 09:00,14,130.575,131.475,130.425,131.25,2041
20160201|2016-01-14 09:30,14,131.25,132.35,131.175,132.15,2418
20160201|2016-01-14 10:00,14,132.125,132.425,131.275,131.6,1841
20160201|2016-01-14 10:30,14,131.625,132.175,131.325,131.925,1317
20160201|2016-01-14 11:00,14,131.95,132.025,131.225,131.675,1042
20160201|2016-01-14 11:30,14,131.675,131.675,130.925,131.025,968
20160201|2016-01-14 12:00,14,131.025,131.275,130.95,131.075,609
20160201|2016-01-14 12:30,14,131.05,131.125,130.5,130.55,2161
20160201|2016-01-14 13:00,14,130.525,130.65,130.375,130.425,391
20160201|2016-01-14 13:30,14,130.475,130.875,130.475,130.6,102
20160201|2016-01-14 14:00,14,130.625,130.65,130.375,130.475,105
20160201|2016-01-14 14:30,14,130.475,130.525,130.375,130.475,123
20160201|2016-01-14 15:00,14,130.4,130.45,130.325,130.375,143
20160201|2016-01-14 15:30,14,130.35,130.35,129.8,129.8,466
20160201|2016-01-15 08:00,15,129.4,129.425,128.5,128.85,3269
20160201|2016-01-15 08:30,15,128.875,129.275,128.35,128.625,1353
20160201|2016-01-15 09:00,15,128.675,128.75,127.875,128.25,2013
20160201|2016-01-15 09:30,15,128.2,128.375,127.625,127.65,1498
20160201|2016-01-15 10:00,15,127.65,127.85,127.6,127.8,1058
20160201|2016-01-15 10:30,15,127.775,127.8,127.55,127.575,889
20160201|2016-01-15 11:00,15,127.55,127.575,127.55,127.55,139
20160201|2016-01-15 11:30,15,127.55,127.55,127.55,127.55,104
20160201|2016-01-15 12:00,15,127.55,127.7,127.55,127.55,568
20160201|2016-01-15 12:30,15,127.55,127.6,127.55,127.55,422
20160201|2016-01-15 13:00,15,127.55,127.725,127.55,127.55,256
20160201|2016-01-15 13:30,15,127.55,127.6,127.55,127.575,31
20160201|2016-01-19 09:00,19,128.25,128.575,127.9,128.225,2090
20160201|2016-01-19 09:30,19,128.2,129.575,128.15,129.425,2094
20160201|2016-01-19 10:00,19,129.4,129.95,129.15,129.55,1138
20160201|2016-01-19 10:30,19,129.575,129.975,129.325,129.575,960
20160201|2016-01-19 11:00,19,129.55,129.8,128.975,129,681
20160201|2016-01-19 11:30,19,129.05,129.075,128.6,128.675,858
20160201|2016-01-19 12:00,19,128.7,129.35,128.675,129.15,753
20160201|2016-01-19 12:30,19,129.15,129.375,128.625,129.35,1043
20160201|2016-01-19 13:00,19,129.35,129.375,128.775,128.775,273
20160201|2016-01-19 13:30,19,128.775,128.775,128.4,128.525,357
20160201|2016-01-19 14:00,19,128.575,128.75,128.575,128.75,28
20160201|2016-01-19 14:30,19,128.825,128.975,128.8,128.8,19
20160201|2016-01-19 15:00,19,128.75,128.925,128.7,128.925,30
20160201|2016-01-19 15:30,19,128.775,128.85,128.65,128.675,18
20160201|2016-01-20 08:00,20,128.2,128.675,126.9,128.325,1777
20160201|2016-01-20 08:30,20,128.4,128.775,127.875,127.925,509
20160201|2016-01-20 09:00,20,127.9,128.15,127.175,127.475,940
20160201|2016-01-20 09:30,20,127.45,127.7,127.225,127.3,482
20160201|2016-01-20 10:00,20,127.3,127.5,126.575,126.9,872
20160201|2016-01-20 10:30,20,126.9,127.225,126.425,126.475,875
20160201|2016-01-20 11:00,20,126.525,126.725,126.35,126.4,802
20160201|2016-01-20 11:30,20,126.425,126.975,126.3,126.875,1320
20160201|2016-01-20 12:00,20,126.85,127.175,126.55,126.925,668
20160201|2016-01-20 12:30,20,126.95,127.325,126.875,127.325,769
20160201|2016-01-20 13:00,20,127.35,127.55,127.25,127.5,216
20160201|2016-01-20 13:30,20,127.55,127.85,127.55,127.8,135
20160201|2016-01-20 14:00,20,127.875,128,127.75,127.925,183
20160201|2016-01-20 14:30,20,127.925,128.5,127.875,128.4,299
20160201|2016-01-20 15:00,20,128.425,128.55,127.95,128.025,128
20160201|2016-01-20 15:30,20,127.975,128.025,127.6,127.6,43
20160201|2016-01-21 08:00,21,128.45,128.95,128.225,128.775,1045
20160201|2016-01-21 08:30,21,128.75,128.75,128.3,128.4,531
20160201|2016-01-21 09:00,21,128.4,130.25,128.2,129.775,3013
20160201|2016-01-21 09:30,21,129.8,130.1,129.6,129.925,781
20160201|2016-01-21 10:00,21,129.9,130.25,129.7,130.25,546
20160201|2016-01-21 10:30,21,130.25,130.25,130.25,130.25,240
20160201|2016-01-21 11:00,21,130.25,130.25,130.25,130.25,5
20160201|2016-01-21 11:30,21,130.25,130.25,130.25,130.25,31
20160201|2016-01-21 12:00,21,130.25,130.25,130.25,130.25,2
20160201|2016-01-21 12:30,21,130.25,130.25,130.25,130.25,80
20160201|2016-01-21 13:00,21,130.25,130.25,130.025,130.25,708
20160201|2016-01-21 13:30,21,130.25,130.25,129.775,130.175,169
20160201|2016-01-21 14:00,21,130.15,130.2,130.1,130.175,32
20160201|2016-01-21 14:30,21,130.175,130.2,130.1,130.2,27
20160201|2016-01-21 15:00,21,130.15,130.15,130,130,66
20160201|2016-01-21 15:30,21,129.975,129.975,129.7,129.75,175
20160201|2016-01-22 08:00,22,130.6,131.4,130.3,131.275,1711
20160201|2016-01-22 08:30,22,131.3,131.85,131,131.675,700
20160201|2016-01-22 09:00,22,131.675,132.175,131.5,131.875,1597
20160201|2016-01-22 09:30,22,131.9,132.4,131.7,131.975,1101
20160201|2016-01-22 10:00,22,132,132.2,131.4,131.675,591
20160201|2016-01-22 10:30,22,131.6,131.75,131.4,131.45,352
20160201|2016-01-22 11:00,22,131.475,131.85,131.05,131.275,510
20160201|2016-01-22 11:30,22,131.3,131.45,131.05,131.4,263
20160201|2016-01-22 12:00,22,131.35,131.65,131.25,131.625,217
20160201|2016-01-22 12:30,22,131.525,132.25,131.35,132.25,979
20160201|2016-01-22 13:00,22,132.225,132.975,132.05,132.775,449
20160201|2016-01-22 13:30,22,132.775,133.15,132.5,132.9,361
20160201|2016-01-25 09:00,25,133.1,133.125,132.125,132.2,2196
20160201|2016-01-25 09:30,25,132.225,132.45,131.5,131.95,1129
20160201|2016-01-25 10:00,25,131.95,132.25,131.55,131.95,503
20160201|2016-01-25 10:30,25,132.025,132.175,131.55,131.675,387
20160201|2016-01-25 11:00,25,131.55,131.9,131.525,131.825,329
20160201|2016-01-25 11:30,25,131.875,131.95,131.525,131.625,285
20160201|2016-01-25 12:00,25,131.6,131.65,131.275,131.4,830
20160201|2016-01-25 12:30,25,131.3,131.625,131.175,131.425,803
20160201|2016-01-25 13:00,25,131.4,131.425,131.075,131.3,257
20160201|2016-01-25 13:30,25,131.3,131.4,131.25,131.25,84
20160201|2016-01-25 14:00,25,131.25,131.325,131.1,131.325,95
20160201|2016-01-25 14:30,25,131.225,131.225,131.125,131.125,8
20160201|2016-01-25 15:00,25,131.15,131.2,131.05,131.05,16
20160201|2016-01-25 15:30,25,131.125,131.125,131.05,131.05,48
20160201|2016-01-26 08:00,26,131.55,132.25,131.5,131.675,851
20160201|2016-01-26 08:30,26,131.675,132.45,131.6,132.2,587
20160201|2016-01-26 09:00,26,132.2,132.325,131.775,131.95,635
20160201|2016-01-26 09:30,26,131.95,132.5,131.8,132.375,581
20160201|2016-01-26 10:00,26,132.375,132.45,131.875,132.15,478
20160201|2016-01-26 10:30,26,132.05,132.05,131.55,131.95,730
20160201|2016-01-26 11:00,26,131.95,132.175,131.7,132.15,319
20160201|2016-01-26 11:30,26,132.15,132.5,132.15,132.275,390
20160201|2016-01-26 12:00,26,132.275,133.05,132.275,132.825,1167
20160201|2016-01-26 12:30,26,132.825,133.35,132.775,133.025,1403
20160201|2016-01-26 13:00,26,133.025,133.05,132.6,132.9,242
20160201|2016-01-26 13:30,26,132.85,132.9,132.6,132.7,123
20160201|2016-01-26 14:00,26,132.625,132.625,132.525,132.55,124
20160201|2016-01-26 14:30,26,132.575,132.65,132.55,132.65,9
20160201|2016-01-26 15:00,26,132.65,132.675,132.55,132.625,29
20160201|2016-01-26 15:30,26,132.625,132.775,132.55,132.55,95
20160201|2016-01-27 08:00,27,132.925,134.175,132.925,134,1456
20160201|2016-01-27 08:30,27,134,134,133.625,133.875,475
20160201|2016-01-27 09:00,27,133.825,134,133.55,133.95,691
20160201|2016-01-27 09:30,27,133.95,135.125,133.95,134.8,1668
20160201|2016-01-27 10:00,27,134.8,135.1,134.65,134.7,610
20160201|2016-01-27 10:30,27,134.7,135.1,134.7,134.775,364
20160201|2016-01-27 11:00,27,134.75,135.05,134.6,134.975,558
20160201|2016-01-27 11:30,27,135,135.625,134.925,135.425,1146
20160201|2016-01-27 12:00,27,135.45,135.55,135.175,135.55,805
20160201|2016-01-27 12:30,27,135.525,135.9,135.05,135.85,1758
20160201|2016-01-27 13:00,27,135.875,135.925,135.475,135.55,541
20160201|2016-01-27 13:30,27,135.55,135.575,134.9,134.925,405
20160201|2016-01-27 14:00,27,134.9,135.65,134.75,135.175,373
20160201|2016-01-27 14:30,27,135.2,135.575,135.1,135.35,109
20160201|2016-01-27 15:00,27,135.35,135.725,135.35,135.55,91
20160201|2016-01-27 15:30,27,135.5,135.675,135.5,135.5,71
20160201|2016-01-28 08:00,28,135.5,135.85,135.225,135.85,1159
20160201|2016-01-28 08:30,28,135.8,135.9,135.525,135.85,444
20160201|2016-01-28 09:00,28,135.875,136,135.2,135.625,915
20160201|2016-01-28 09:30,28,135.575,135.975,135.475,135.9,691
20160201|2016-01-28 10:00,28,135.95,136.1,135.4,135.675,642
20160201|2016-01-28 10:30,28,135.65,135.65,135.25,135.5,447
20160201|2016-01-28 11:00,28,135.575,135.75,135.375,135.425,230
20160201|2016-01-28 11:30,28,135.425,135.55,135.3,135.4,376
20160201|2016-01-28 12:00,28,135.4,135.45,135.075,135.2,327
20160201|2016-01-28 12:30,28,135.2,135.475,135.175,135.4,503
20160201|2016-01-28 13:00,28,135.375,135.5,135.3,135.375,155
20160201|2016-01-28 13:30,28,135.3,135.3,135.3,135.3,1
20160201|2016-01-28 14:00,28,135.325,135.45,135.3,135.4,31
20160201|2016-01-28 14:30,28,135.425,135.625,135.425,135.6,35
20160201|2016-01-28 15:00,28,135.6,135.95,135.6,135.95,112
20160201|2016-01-28 15:30,28,135.825,136,135.825,135.95,158
20160201|2016-01-29 08:00,29,136.075,136.075,135.25,135.925,1188
20160201|2016-01-29 08:30,29,135.925,136.45,135.675,136.4,799
20160201|2016-01-29 09:00,29,136.375,136.625,136.2,136.475,925
20160201|2016-01-29 09:30,29,136.425,136.925,136.425,136.725,1008
20160201|2016-01-29 10:00,29,136.75,136.95,136.125,136.125,840
20160201|2016-01-29 10:30,29,136.1,136.225,135.225,135.875,1801
20160201|2016-01-29 11:00,29,135.9,136.4,135.6,136.35,553
20160201|2016-01-29 11:30,29,136.4,136.4,135.3,135.375,595
20160201|2016-01-29 12:00,29,135.375,135.425,134.825,134.95,490
20160201|2016-01-29 12:30,29,134.925,135.45,133.85,135.4,2848
20160201|2016-01-29 13:00,29,135.45,135.65,134.775,135.3,679
20160201|2016-01-29 13:30,29,135.25,135.3,134.775,134.8,149
20160201|2016-02-01 09:00,1,135.8,136.225,135.175,135.875,2209
20160201|2016-02-01 09:30,1,135.825,135.975,135.45,135.625,626
20160201|2016-02-01 10:00,1,135.65,135.7,134.825,135.125,878
20160201|2016-02-01 10:30,1,135.1,135.15,134.3,134.55,896
20160201|2016-02-01 11:00,1,134.575,135,134.475,134.875,486
20160201|2016-02-01 11:30,1,134.925,135.2,134.725,134.75,250
20160201|2016-02-01 12:00,1,134.75,135.4,134.725,135.225,474
20160201|2016-02-01 12:30,1,135.175,135.775,135.125,135.6,900
20160201|2016-02-01 13:00,1,135.625,135.625,135.1,135.425,175
20160201|2016-02-01 13:30,1,135.45,135.55,135.4,135.475,82
20160201|2016-02-01 14:00,1,135.475,135.675,135.475,135.675,112
20160201|2016-02-01 14:30,1,135.575,135.8,135.575,135.8,114
20160201|2016-02-01 15:00,1,135.8,135.8,135.725,135.725,17
20160201|2016-02-01 15:30,1,135.675,135.825,135.675,135.7,70
20160201|2016-02-02 08:00,2,135.5,136.225,135.3,136.075,704
20160201|2016-02-02 08:30,2,136.075,136.075,135.425,135.625,551
20160201|2016-02-02 09:00,2,135.5,135.7,135.175,135.25,851
20160201|2016-02-02 09:30,2,135.225,135.65,135.175,135.45,406
20160201|2016-02-02 10:00,2,135.375,135.625,135.225,135.45,264
20160201|2016-02-02 10:30,2,135.4,136,135.25,135.9,221
20160201|2016-02-02 11:00,2,135.9,136,135.75,136,324
20160201|2016-02-02 11:30,2,136,136.05,135.8,135.875,181
20160201|2016-02-02 12:00,2,135.9,136,135.85,135.85,70
20160201|2016-02-02 12:30,2,135.9,135.925,135.65,135.7,325
20160201|2016-02-02 13:00,2,135.75,135.85,135.725,135.8,106
20160201|2016-02-02 13:30,2,135.75,135.75,135.525,135.6,69
20160201|2016-02-02 14:00,2,135.6,135.65,135.525,135.6,27
20160201|2016-02-02 14:30,2,135.6,135.6,135.5,135.6,23
20160201|2016-02-02 15:00,2,135.6,135.65,135.55,135.55,20
20160201|2016-02-02 15:30,2,135.65,135.75,135.65,135.7,31
20160201|2016-02-03 08:00,3,135.85,136.5,135.8,136.45,1296
20160201|2016-02-03 08:30,3,136.475,136.5,136,136.05,444
20160201|2016-02-03 09:00,3,136.05,136.575,135.975,136.425,416
20160201|2016-02-03 09:30,3,136.35,136.6,136.05,136.55,344
20160201|2016-02-03 10:00,3,136.6,137.375,136.55,137.125,1851
20160201|2016-02-03 10:30,3,137.125,137.4,137.025,137.325,444
20160201|2016-02-03 11:00,3,137.325,137.35,136.9,136.9,491
20160201|2016-02-03 11:30,3,136.95,137.2,136.875,136.9,161
20160201|2016-02-03 12:00,3,136.9,137,136.8,136.85,219
20160201|2016-02-03 12:30,3,136.825,136.95,136.7,136.8,528
20160201|2016-02-03 13:00,3,136.775,136.925,136.575,136.85,230
20160201|2016-02-03 13:30,3,136.875,136.925,136.875,136.925,19
20160201|2016-02-03 14:00,3,136.95,137.15,136.95,137.125,51
20160201|2016-02-03 14:30,3,137.1,137.1,136.925,136.925,7
20160201|2016-02-03 15:00,3,136.9,136.95,136.85,136.95,21
20160201|2016-02-03 15:30,3,136.975,137.175,136.95,136.975,43
20160201|2016-02-04 08:00,4,136.875,137.55,136.875,137.375,535
20160201|2016-02-04 08:30,4,137.375,137.675,137.275,137.6,817
20160201|2016-02-04 09:00,4,137.6,137.825,137.425,137.55,859
20160201|2016-02-04 09:30,4,137.525,137.55,137.025,137.25,846
20160201|2016-02-04 10:00,4,137.275,137.3,136.675,136.875,850
20160201|2016-02-04 10:30,4,136.875,137.275,136.55,136.725,623
20160201|2016-02-04 11:00,4,136.7,137.575,136.6,137.35,906
20160201|2016-02-04 11:30,4,137.325,137.425,137.075,137.375,268
20160201|2016-02-04 12:00,4,137.375,137.4,137.15,137.15,276
20160201|2016-02-04 12:30,4,137.275,137.3,136.95,137.05,446
20160201|2016-02-04 13:00,4,137.05,137.15,136.975,137.1,219
20160201|2016-02-04 13:30,4,137.125,137.125,137,137,62
20160201|2016-02-04 14:00,4,136.95,137,136.925,136.925,47
20160201|2016-02-04 14:30,4,136.925,136.95,136.85,136.85,45
20160201|2016-02-04 15:00,4,136.85,137.1,136.85,137,64
20160201|2016-02-04 15:30,4,137.075,137.15,137.05,137.15,17
20160201|2016-02-05 08:00,5,137,137.1,136.6,136.925,883
20160201|2016-02-05 08:30,5,136.9,137.075,136.425,136.625,1136
20160201|2016-02-05 09:00,5,136.675,136.85,136.475,136.625,756
20160201|2016-02-05 09:30,5,136.625,136.675,136.275,136.35,669
20160201|2016-02-05 10:00,5,136.325,136.475,136.15,136.4,550
20160201|2016-02-05 10:30,5,136.4,136.75,136.325,136.325,423
20160201|2016-02-05 11:00,5,136.35,136.375,136.05,136.2,600
20160201|2016-02-05 11:30,5,136.25,136.25,136,136.175,546
20160201|2016-02-05 12:00,5,136.175,136.325,135.775,135.9,774
20160201|2016-02-05 12:30,5,135.825,136.175,135.625,135.975,1328
20160201|2016-02-05 13:00,5,136,136.025,135.75,135.875,1029
20160201|2016-02-05 13:30,5,135.85,135.925,135.85,135.925,423
20160201|2016-02-08 09:00,8,134.825,134.825,133.05,133.05,2624
20160201|2016-02-08 09:30,8,133.05,133.05,133.05,133.05,51
20160201|2016-02-08 10:00,8,133.05,133.05,133.05,133.05,4
20160201|2016-02-08 10:30,8,133.05,133.05,133.05,133.05,1
20160201|2016-02-08 11:00,8,133.05,133.05,133.05,133.05,3
20160201|2016-02-08 12:30,8,133.05,133.05,133.05,133.05,1
20160201|2016-02-08 14:30,8,133.05,133.05,133.05,133.05,1
20160201|2016-02-08 15:00,8,133.05,133.05,133.05,133.05,6
20160201|2016-02-09 08:00,9,130.8,132,130.75,131.6,1032
20160201|2016-02-09 08:30,9,131.6,132.7,131.6,132.4,468
20160201|2016-02-09 09:00,9,132.35,132.675,132.05,132.05,670
20160201|2016-02-09 09:30,9,132.05,132.075,131.05,131.45,841
20160201|2016-02-09 10:00,9,131.4,132.275,131.125,132.25,385
20160201|2016-02-09 10:30,9,132.225,132.225,131.825,131.9,159
20160201|2016-02-09 11:00,9,132,132.1,131.325,131.325,95
20160201|2016-02-09 11:30,9,131.575,131.75,131.45,131.475,76
20160201|2016-02-09 12:00,9,131.6,131.6,131.325,131.6,84
20160201|2016-02-09 12:30,9,131.55,131.55,131.3,131.325,170
20160201|2016-02-09 13:00,9,131.35,131.6,131.3,131.6,106
20160201|2016-02-09 13:30,9,131.575,131.7,131.575,131.7,19
20160201|2016-02-09 14:00,9,131.7,131.7,131.7,131.7,7
20160201|2016-02-09 14:30,9,131.7,131.925,131.7,131.925,32
20160201|2016-02-09 15:00,9,131.875,132.125,131.825,132.125,85
20160201|2016-02-09 15:30,9,132.05,132.375,132.05,132.375,45
20160201|2016-02-10 08:00,10,132.3,132.4,131.8,132.125,441
20160201|2016-02-10 08:30,10,132.3,133.55,132.275,133.55,563
20160201|2016-02-10 09:00,10,133.425,133.9,133,133,325
20160201|2016-02-10 09:30,10,133.3,133.525,132.775,132.8,103
20160201|2016-02-10 10:00,10,132.8,133.2,132.675,133.2,78
20160201|2016-02-10 10:30,10,133.075,133.1,132.15,132.7,101
20160201|2016-02-10 11:00,10,132.6,132.6,132.1,132.4,41
20160201|2016-02-10 11:30,10,132.35,132.85,132.275,132.85,82
20160201|2016-02-10 12:00,10,132.575,132.7,132.275,132.475,94
20160201|2016-02-10 12:30,10,132.7,132.75,132.35,132.35,73
20160201|2016-02-10 13:00,10,132.3,132.475,132.25,132.25,59
20160201|2016-02-10 14:00,10,132.35,132.5,132.325,132.4,26
20160201|2016-02-10 15:00,10,132.4,132.475,132.25,132.25,29
20160201|2016-02-10 15:30,10,132.375,132.55,132.225,132.55,37
20160201|2016-02-11 08:00,11,131.975,131.975,130.125,130.2,615
20160201|2016-02-11 08:30,11,130.325,130.7,129.875,130.7,212
20160201|2016-02-11 09:00,11,130.675,130.75,129.475,129.7,1069
20160201|2016-02-11 09:30,11,129.6,130.15,129.5,129.75,398
20160201|2016-02-11 10:00,11,129.775,131.225,129.65,131,481
20160201|2016-02-11 10:30,11,130.75,131.375,130.5,130.95,93
20160201|2016-02-11 11:00,11,130.975,131.325,130.9,130.9,46
20160201|2016-02-11 11:30,11,131,131,130.275,130.525,47
20160201|2016-02-11 12:00,11,130.5,130.875,130.475,130.6,58
20160201|2016-02-11 12:30,11,130.8,130.8,130.075,130.15,138
20160201|2016-02-11 13:00,11,130.1,130.275,130.05,130.175,100
20160201|2016-02-11 13:30,11,130.2,130.4,130.175,130.3,21
20160201|2016-02-11 14:00,11,130.1,130.1,130.05,130.075,53
20160201|2016-02-11 14:30,11,130,130.5,130,130.5,24
20160201|2016-02-11 15:00,11,130.475,130.525,130.475,130.525,10
20160201|2016-02-11 15:30,11,130.475,130.5,130.475,130.5,2
20160201|2016-02-12 08:00,12,130.55,131.6,130.45,130.8,119
20160201|2016-02-12 08:30,12,130.95,130.95,130.425,130.425,54
20160201|2016-02-12 09:00,12,130.6,131,130.4,130.9,129
20160201|2016-02-12 09:30,12,130.525,130.65,130.025,130.55,86
20160201|2016-02-12 10:00,12,130.475,130.775,130.275,130.4,87
20160201|2016-02-12 10:30,12,130.4,130.575,130,130,106
20160201|2016-02-12 11:00,12,130.025,130.025,129.45,129.75,186
20160201|2016-02-12 11:30,12,129.75,129.85,129.375,129.775,152
20160201|2016-02-12 12:00,12,129.6,129.9,129.6,129.9,12
20160201|2016-02-12 12:30,12,129.925,130,129.625,129.95,155
20160201|2016-02-12 13:00,12,130,130.05,129.775,129.775,15
20160201|2016-02-12 13:30,12,129.75,130,129.725,130,19
20160201|2016-02-16 09:00,16,130.375,130.75,129.975,130.025,424
20160201|2016-02-16 09:30,16,130.075,130.475,129.925,130,137
20160201|2016-02-16 10:00,16,130,130.25,129.65,130.025,99
20160201|2016-02-16 10:30,16,129.975,131.325,129.975,131.2,275
20160201|2016-02-16 11:00,16,131.175,131.825,131.175,131.825,200
20160201|2016-02-16 11:30,16,131.9,132,131.75,131.9,95
20160201|2016-02-16 12:00,16,131.725,132.925,131.725,132.925,154
20160201|2016-02-16 12:30,16,132.95,132.95,132.95,132.95,9
20160201|2016-02-17 08:00,17,133.35,134.1,133.25,133.8,193
20160201|2016-02-17 08:30,17,133.775,134.35,133.775,134.2,72
20160201|2016-02-17 09:00,17,134.25,134.5,134.05,134.425,121
20160201|2016-02-17 09:30,17,134.5,134.65,134.25,134.65,43
20160201|2016-02-17 10:00,17,134.725,134.9,134.425,134.9,38
20160201|2016-02-17 10:30,17,134.6,134.825,134.45,134.825,14
20160201|2016-02-17 11:00,17,134.85,134.85,134.65,134.7,29
20160201|2016-02-17 11:30,17,134.85,134.9,134.5,134.5,34
20160201|2016-02-17 12:00,17,134.6,134.6,134,134,3
20160201|2016-02-17 12:30,17,133.85,134.1,133.8,134.1,93
20160201|2016-02-17 13:00,17,134.125,134.125,133.625,133.625,19
20160201|2016-02-17 13:30,17,133.625,133.625,133.625,133.625,9
20160201|2016-02-17 14:30,17,133.525,133.525,133.5,133.5,3
20160201|2016-02-17 15:00,17,133.525,133.525,133.5,133.5,10
20160201|2016-02-17 15:30,17,133.575,133.6,133.4,133.4,14
20160201|2016-02-18 08:00,18,134.25,134.45,133.6,134.275,131
20160201|2016-02-18 08:30,18,134.2,134.2,133.65,134,27
20160201|2016-02-18 09:00,18,133.8,134.6,133.625,134.4,131
20160201|2016-02-18 09:30,18,134.4,134.7,134.3,134.65,93
20160201|2016-02-18 10:00,18,134.475,135,134.475,134.825,88
20160201|2016-02-18 10:30,18,135.075,135.075,134.45,134.725,74
20160201|2016-02-18 11:00,18,134.725,134.8,134.725,134.75,33
20160201|2016-02-18 11:30,18,135,135.2,135,135.2,83
20160201|2016-02-18 12:00,18,135.25,135.475,135.1,135.375,169
20160201|2016-02-18 12:30,18,135.3,135.4,135.125,135.15,222
20160201|2016-02-18 13:00,18,135.225,135.4,135.2,135.35,107
20160201|2016-02-18 13:30,18,135.25,135.25,135.2,135.2,2
20160201|2016-02-18 14:00,18,135.2,135.225,135.2,135.2,7
20160201|2016-02-18 14:30,18,135.2,135.2,135.175,135.175,2
20160201|2016-02-18 15:00,18,135.2,135.2,135.2,135.2,1
20160201|2016-02-18 15:30,18,135.075,135.1,135,135.075,5
20160201|2016-02-19 08:00,19,134.875,135.15,134.85,135.05,47
20160201|2016-02-19 08:30,19,135.1,135.375,135.025,135.375,69
20160201|2016-02-19 09:00,19,135.325,135.375,134.9,134.9,68
20160201|2016-02-19 09:30,19,135.225,135.225,134.55,134.8,125
20160201|2016-02-19 10:00,19,134.775,135.525,134.75,135.525,144
20160201|2016-02-19 10:30,19,135.525,135.95,135.425,135.7,153
20160201|2016-02-19 11:00,19,135.775,135.8,135.425,135.425,54
20160201|2016-02-19 11:30,19,135.525,135.525,135.2,135.275,35
20160201|2016-02-19 12:00,19,135.45,135.475,135.025,135.225,70
20160201|2016-02-19 12:30,19,135.275,135.45,135.25,135.375,128
20160201|2016-02-19 13:00,19,135.4,135.75,135.4,135.75,55
20160201|2016-02-19 13:30,19,135.55,135.825,135.5,135.75,89
20160201|2016-02-22 09:00,22,135.8,136.25,135.45,136.25,526
20160201|2016-02-22 09:30,22,136.35,137,136.275,136.85,198
20160201|2016-02-22 10:00,22,136.975,137,136.35,136.65,139
20160201|2016-02-22 10:30,22,136.6,137,136.55,136.975,84
20160201|2016-02-22 11:00,22,137.025,137.075,136.85,136.9,50
20160201|2016-02-22 11:30,22,136.775,136.95,136.5,136.5,92
20160201|2016-02-22 12:00,22,136.6,136.75,136.35,136.4,100
20160201|2016-02-22 12:30,22,136.4,136.45,136,136.45,177
20160201|2016-02-22 13:00,22,136.45,136.45,136.025,136.075,45
20160201|2016-02-22 13:30,22,136.175,136.775,136.175,136.775,75
20160201|2016-02-22 14:00,22,136.4,136.7,136.4,136.7,7
20160201|2016-02-22 14:30,22,136.55,136.55,136.55,136.55,1
20160201|2016-02-22 15:00,22,136.55,136.55,136,136.025,22
20160201|2016-02-23 08:00,23,136.325,136.6,136.15,136.55,61
20160201|2016-02-23 08:30,23,136.55,136.7,136.45,136.7,78
20160201|2016-02-23 09:00,23,136.625,136.625,135.85,135.85,258
20160201|2016-02-23 09:30,23,135.9,136.425,135.85,136.175,227
20160201|2016-02-23 10:00,23,136.15,136.65,136.025,136.65,53
20160201|2016-02-23 10:30,23,136.45,137.2,136.375,137.2,127
20160201|2016-02-23 11:00,23,137.1,137.275,137,137,157
20160201|2016-02-23 11:30,23,137.05,137.25,136.9,137.025,56
20160201|2016-02-23 12:00,23,136.925,136.925,136.7,136.85,17
20160201|2016-02-23 12:30,23,136.75,137.15,136.65,136.85,106
20160201|2016-02-23 13:00,23,136.875,136.875,136.65,136.7,27
20160201|2016-02-23 13:30,23,136.825,136.825,136.65,136.65,5
20160201|2016-02-23 14:00,23,136.675,136.7,136.6,136.6,11
20160201|2016-02-23 14:30,23,136.6,136.6,136.45,136.45,14
20160201|2016-02-23 15:30,23,136.5,136.5,136.45,136.45,3
20160201|2016-02-24 08:00,24,136.45,136.8,136.1,136.65,212
20160201|2016-02-24 08:30,24,136.5,136.55,136.175,136.25,23
20160201|2016-02-24 09:00,24,136.2,136.5,136.075,136.5,106
20160201|2016-02-24 09:30,24,136.475,137.125,136.375,137,150
20160201|2016-02-24 10:00,24,136.975,137.05,136.825,136.825,18
20160201|2016-02-24 10:30,24,136.8,137.2,136.8,137.1,98
20160201|2016-02-24 11:00,24,137.2,137.525,136.95,137,54
20160201|2016-02-24 11:30,24,137,137.125,136.8,137.1,127
20160201|2016-02-24 12:00,24,137.125,137.125,136.825,136.925,72
20160201|2016-02-24 12:30,24,136.9,137.075,136.8,136.825,126
20160201|2016-02-24 13:00,24,136.9,137.025,136.65,136.75,157
20160201|2016-02-24 13:30,24,136.675,136.675,136.65,136.65,7
20160201|2016-02-24 14:00,24,136.725,136.8,136.725,136.8,4
20160201|2016-02-24 14:30,24,136.8,136.8,136.8,136.8,1
20160201|2016-02-24 15:00,24,136.9,136.9,136.9,136.9,2
20160201|2016-02-24 15:30,24,136.925,136.95,136.925,136.95,3
20160201|2016-02-25 08:00,25,137,137.25,136.975,137.25,53
20160201|2016-02-25 08:30,25,137.425,137.525,136.9,136.9,49
20160201|2016-02-25 09:00,25,136.775,137.75,136.775,137.525,70
20160201|2016-02-25 09:30,25,137.525,137.875,137.525,137.85,56
20160201|2016-02-25 10:00,25,137.8,137.9,137.675,137.825,34
20160201|2016-02-25 10:30,25,137.825,137.975,137.8,137.95,41
20160201|2016-02-25 11:00,25,137.925,138.275,137.825,138.15,63
20160201|2016-02-25 11:30,25,138.1,138.25,137.85,138.125,81
20160201|2016-02-25 12:00,25,137.9,137.95,137.825,137.95,13
20160201|2016-02-25 12:30,25,137.8,137.95,137.75,137.95,65
20160201|2016-02-25 13:00,25,137.8,137.85,137.8,137.825,4
20160201|2016-02-25 13:30,25,137.725,137.725,137.725,137.725,3
20160201|2016-02-25 14:00,25,137.7,137.7,137.6,137.6,16
20160201|2016-02-25 14:30,25,137.725,137.725,137.725,137.725,18
20160201|2016-02-25 15:00,25,137.775,137.775,137.75,137.75,7
20160201|2016-02-26 08:00,26,138.275,138.275,137.825,138.15,50
20160201|2016-02-26 08:30,26,138.175,138.2,137.875,138.1,41
20160201|2016-02-26 09:00,26,137.875,138.275,137.75,138.15,39
20160201|2016-02-26 09:30,26,138.1,138.425,137.975,138,78
20160201|2016-02-26 10:00,26,137.925,138.95,137.9,138.9,123
20160201|2016-02-26 10:30,26,138.775,139.05,138.65,138.675,80
20160201|2016-02-26 11:00,26,138.65,138.65,138.2,138.25,18
20160201|2016-02-26 11:30,26,138.3,138.3,137.95,138.125,24
20160201|2016-02-26 12:00,26,137.975,138,137.5,137.5,36
20160201|2016-02-26 12:30,26,137.5,137.875,137.325,137.575,69
20160201|2016-02-26 13:00,26,137.425,137.6,137.2,137.4,12
20160201|2016-02-26 13:30,26,137.4,137.75,137.4,137.7,34
20160201|2016-02-29 08:30,29,138.05,138.4,137.6,138.4,50
20160201|2016-02-29 09:00,29,138.65,138.75,138.1,138.75,31
20160201|2016-02-29 09:30,29,138.75,138.75,138.7,138.75,6
20160201|2016-02-29 10:00,29,138.75,139,138.75,139,19
20160201|2016-02-29 10:30,29,139.1,139.75,139.1,139.75,46
20160201|2016-02-29 11:00,29,139.75,139.85,139.65,139.65,17
20160201|2016-02-29 11:30,29,139.85,139.95,139.5,139.5,51
20160401|2014-11-07 09:00,7,154.25,154.25,154.25,154.25,1
20160401|2014-11-07 11:00,7,154.25,154.25,154.25,154.25,4
20160401|2014-11-10 12:00,10,154.7,154.7,154.7,154.7,1
20160401|2014-11-10 14:30,10,154.7,155.025,154.7,155.025,6
20160401|2014-11-10 15:00,10,154.7,154.7,154.7,154.7,2
20160401|2014-11-11 09:30,11,154.6,154.6,154.6,154.6,2
20160401|2014-11-11 10:00,11,155.225,155.475,155.225,155.475,12
20160401|2014-11-11 10:30,11,155.475,155.475,155.475,155.475,3
20160401|2014-11-11 12:30,11,155.625,155.625,155.625,155.625,1
20160401|2014-11-11 13:00,11,155.775,155.775,155.775,155.775,1
20160401|2014-11-12 10:00,12,156,156,156,156,1
20160401|2014-11-12 10:30,12,156,156,156,156,3
20160401|2014-11-12 11:00,12,156,156,156,156,1
20160401|2014-11-12 13:00,12,156.25,156.25,156.25,156.25,1
20160401|2014-11-12 15:00,12,156.05,156.05,156.05,156.05,2
20160401|2014-11-14 08:00,14,156.2,156.2,156.2,156.2,1
20160401|2014-11-14 11:00,14,156.15,156.15,156.15,156.15,1
20160401|2014-11-14 12:30,14,156.3,156.3,156.3,156.3,1
20160401|2014-11-17 09:00,17,158,158.25,158,158.25,2
20160401|2014-11-19 14:00,19,157,157,157,157,2
20160401|2014-11-20 08:30,20,156.05,156.05,156.05,156.05,1
20160401|2014-11-20 10:30,20,157.1,157.1,157.1,157.1,5
20160401|2014-11-20 11:30,20,157.25,157.25,157.25,157.25,5
20160401|2014-11-20 12:30,20,157.5,157.5,157.5,157.5,1
20160401|2014-11-21 09:30,21,157.5,157.5,157.5,157.5,3
20160401|2014-11-21 10:00,21,157.5,157.5,157.5,157.5,2
20160401|2014-11-21 11:00,21,158.25,158.25,158.25,158.25,1
20160401|2014-11-21 12:00,21,158.25,158.25,158.25,158.25,9
20160401|2014-11-26 13:30,26,157,157,157,157,1
20160401|2014-12-01 09:30,1,158.45,158.45,158.45,158.45,1
20160401|2014-12-01 10:00,1,158,158,157.975,157.975,3
20160401|2014-12-01 11:30,1,157.975,158.2,157.975,158.2,2
20160401|2014-12-01 12:00,1,158.2,158.525,158.2,158.525,4
20160401|2014-12-01 12:30,1,158.525,159.05,158.525,159.05,3
20160401|2014-12-01 13:30,1,159.05,159.05,159,159,6
20160401|2014-12-02 08:30,2,159.5,159.5,159.5,159.5,4
20160401|2014-12-02 10:00,2,158.85,158.85,158.85,158.85,1
20160401|2014-12-02 11:30,2,158.75,158.75,158.575,158.575,4
20160401|2014-12-02 12:00,2,158.65,158.65,158.6,158.6,2
20160401|2014-12-02 12:30,2,158.5,158.5,158.5,158.5,3
20160401|2014-12-03 09:30,3,157.65,157.65,157.5,157.5,4
20160401|2014-12-03 13:00,3,158.125,158.125,158.125,158.125,1
20160401|2014-12-04 08:00,4,158.2,158.35,158.2,158.35,3
20160401|2014-12-04 10:00,4,157.85,157.85,157.85,157.85,2
20160401|2014-12-04 10:30,4,157.85,158,157.85,158,2
20160401|2014-12-04 11:00,4,157.975,157.975,157.975,157.975,1
20160401|2014-12-04 11:30,4,157.85,157.85,157.85,157.85,4
20160401|2014-12-04 12:30,4,157.85,157.85,157.85,157.85,1
20160401|2014-12-04 13:00,4,157.875,157.875,157.875,157.875,1
20160401|2014-12-05 09:00,5,157.6,157.6,157.575,157.575,2
20160401|2014-12-05 10:00,5,157.25,157.25,157.25,157.25,2
20160401|2014-12-05 11:00,5,157.15,157.15,157.15,157.15,1
20160401|2014-12-05 11:30,5,157,157,157,157,1
20160401|2014-12-05 12:00,5,157,157,156.95,157,13
20160401|2014-12-05 12:30,5,157,157,157,157,5
20160401|2014-12-05 13:00,5,156.75,156.75,156.75,156.75,3
20160401|2014-12-08 09:00,8,156.25,156.25,156,156,5
20160401|2014-12-08 09:30,8,156,156,156,156,3
20160401|2014-12-08 10:00,8,156,156,156,156,5
20160401|2014-12-08 10:30,8,156,156,155.625,155.9,11
20160401|2014-12-08 11:00,8,155.9,155.9,155.6,155.725,25
20160401|2014-12-08 11:30,8,155.6,155.6,155.45,155.45,4
20160401|2014-12-08 12:00,8,155.15,155.15,155.15,155.15,1
20160401|2014-12-08 12:30,8,154.75,154.75,154.75,154.75,2
20160401|2014-12-08 13:30,8,155.1,155.25,155.1,155.25,6
20160401|2014-12-08 14:00,8,155.25,155.25,155.25,155.25,2
20160401|2014-12-08 14:30,8,155.25,155.25,155.25,155.25,2
20160401|2014-12-09 08:00,9,155,155,155,155,2
20160401|2014-12-09 08:30,9,154.35,154.425,154.3,154.425,3
20160401|2014-12-09 11:00,9,155.375,155.4,155.375,155.4,2
20160401|2014-12-09 11:30,9,154.95,154.95,154.825,154.825,2
20160401|2014-12-10 08:30,10,155.05,155.05,154.85,154.85,4
20160401|2014-12-10 09:00,10,154.85,154.85,154.85,154.85,1
20160401|2014-12-10 09:30,10,155,155,155,155,2
20160401|2014-12-10 10:00,10,155,155,155,155,6
20160401|2014-12-10 11:30,10,155.05,155.05,154.925,154.925,5
20160401|2014-12-10 13:00,10,155.1,155.1,155.1,155.1,4
20160401|2014-12-11 09:00,11,154.9,154.9,154.9,154.9,1
20160401|2014-12-11 09:30,11,154.9,154.9,154.5,154.5,4
20160401|2014-12-11 10:00,11,154.5,154.5,154.25,154.25,6
20160401|2014-12-11 10:30,11,154.5,154.5,154.5,154.5,5
20160401|2014-12-11 11:00,11,154.725,154.725,154.725,154.725,2
20160401|2014-12-11 11:30,11,154.875,154.875,154.7,154.7,8
20160401|2014-12-11 12:00,11,154.55,154.55,154.375,154.375,3
20160401|2014-12-11 12:30,11,154.3,154.3,154.3,154.3,1
20160401|2014-12-11 13:00,11,154.35,154.35,154.35,154.35,1
20160401|2014-12-11 13:30,11,154.3,154.3,154.3,154.3,2
20160401|2014-12-12 08:00,12,154.425,154.425,153.675,153.675,23
20160401|2014-12-12 08:30,12,153.9,153.9,153.9,153.9,2
20160401|2014-12-12 09:00,12,154.225,154.225,154.225,154.225,1
20160401|2014-12-12 11:30,12,154,154,153.6,153.6,18
20160401|2014-12-12 12:00,12,153.5,153.5,153.5,153.5,2
20160401|2014-12-15 10:00,15,152.5,152.5,152.075,152.075,15
20160401|2014-12-15 10:30,15,152,152,151,151,6
20160401|2014-12-15 13:00,15,151.5,151.5,151.5,151.5,1
20160401|2014-12-15 15:00,15,150.775,150.775,150.775,150.775,5
20160401|2014-12-15 15:30,15,150.775,150.775,150.775,150.775,1
20160401|2014-12-16 08:00,16,150.775,150.85,150.775,150.85,3
20160401|2014-12-16 08:30,16,150.85,150.85,150,150,4
20160401|2014-12-16 09:00,16,149.425,149.425,149.175,149.175,2
20160401|2014-12-16 11:00,16,148.5,148.5,148.5,148.5,1
20160401|2014-12-16 12:00,16,148.5,148.5,148.5,148.5,1
20160401|2014-12-16 15:00,16,148.5,148.5,148.5,148.5,2
20160401|2014-12-17 08:00,17,146.2,146.2,146.2,146.2,10
20160401|2014-12-17 09:00,17,145.5,145.5,145.5,145.5,2
20160401|2014-12-17 10:00,17,146,146,146,146,1
20160401|2014-12-17 10:30,17,148.75,148.775,148.7,148.775,15
20160401|2014-12-17 11:00,17,149.5,151.1,149.5,149.875,17
20160401|2014-12-17 11:30,17,150.2,150.975,150.2,150.625,5
20160401|2014-12-17 12:00,17,149.5,149.5,149.3,149.3,5
20160401|2014-12-17 12:30,17,148.9,148.9,148.75,148.75,3
20160401|2014-12-17 13:00,17,148.75,148.75,148.75,148.75,1
20160401|2014-12-17 13:30,17,148.4,148.4,148.35,148.35,2
20160401|2014-12-17 15:00,17,147.95,147.95,147.95,147.95,2
20160401|2014-12-18 08:00,18,149.725,149.725,149.725,149.725,1
20160401|2014-12-18 09:00,18,150.1,150.1,150.1,150.1,2
20160401|2014-12-18 09:30,18,149.5,149.8,149.5,149.6,11
20160401|2014-12-18 10:30,18,150,150,150,150,3
20160401|2014-12-18 11:00,18,150,151,150,151,2
20160401|2014-12-18 12:00,18,150.9,150.9,150.9,150.9,3
20160401|2014-12-18 12:30,18,150.9,150.9,150.4,150.4,7
20160401|2014-12-18 13:00,18,150.9,150.9,150.875,150.9,7
20160401|2014-12-19 08:00,19,151.5,152,151.5,152,3
20160401|2014-12-19 09:00,19,152.025,152.025,152,152,2
20160401|2014-12-19 09:30,19,152.2,152.25,152.2,152.25,2
20160401|2014-12-19 10:00,19,152.075,152.075,152.075,152.075,1
20160401|2014-12-19 12:00,19,151.75,151.75,151.75,151.75,2
20160401|2014-12-19 12:30,19,152.45,152.5,152.45,152.5,2
20160401|2014-12-22 09:00,22,153.1,153.5,153.1,153.5,5
20160401|2014-12-22 10:00,22,153.15,153.15,153.15,153.15,7
20160401|2014-12-22 10:30,22,153.1,153.1,153.1,153.1,5
20160401|2014-12-23 08:00,23,153.6,153.6,153.6,153.6,20
20160401|2014-12-23 08:30,23,153.25,153.25,153.25,153.25,1
20160401|2014-12-23 10:00,23,152.375,152.375,152.375,152.375,1
20160401|2014-12-23 11:30,23,152.525,152.525,152.525,152.525,1
20160401|2014-12-23 12:00,23,151.7,151.7,151.65,151.65,2
20160401|2014-12-23 12:30,23,151.95,151.95,151.5,151.5,3
20160401|2014-12-23 13:30,23,151.5,151.5,151.5,151.5,1
20160401|2014-12-23 14:00,23,151.5,151.5,151.5,151.5,2
20160401|2014-12-23 15:30,23,151.25,151.25,151.25,151.25,1
20160401|2014-12-24 08:30,24,150.775,150.775,150.775,150.775,2
20160401|2014-12-24 09:00,24,151.775,151.775,151.775,151.775,1
20160401|2014-12-26 11:00,26,150.775,150.775,150.775,150.775,4
20160401|2014-12-26 12:00,26,151.7,151.75,151.7,151.75,2
20160401|2014-12-26 12:30,26,152.3,152.3,152.3,152.3,1
20160401|2014-12-29 09:30,29,153,153,153,153,11
20160401|2014-12-29 10:00,29,153,153,153,153,49
20160401|2014-12-29 10:30,29,153.15,153.15,153.15,153.15,1
20160401|2014-12-29 11:00,29,153.05,153.55,153.05,153.55,5
20160401|2014-12-29 12:30,29,153.3,153.85,153.3,153.65,10
20160401|2014-12-29 13:30,29,153.9,153.9,153.9,153.9,1
20160401|2014-12-30 08:00,30,154,154,154,154,3
20160401|2014-12-30 08:30,30,154,154,154,154,2
20160401|2014-12-30 09:30,30,153.85,153.85,153.85,153.85,1
20160401|2014-12-30 10:00,30,152.5,153.35,152.5,153.35,5
20160401|2014-12-30 10:30,30,152.725,152.725,152.725,152.725,1
20160401|2014-12-30 12:00,30,153.65,153.65,153.65,153.65,2
20160401|2014-12-30 12:30,30,153.65,153.65,153.65,153.65,4
20160401|2014-12-31 09:00,31,154.5,154.5,154.5,154.5,3
20160401|2014-12-31 09:30,31,154,154,154,154,1
20160401|2014-12-31 10:00,31,154.25,154.3,154.25,154.3,5
20160401|2014-12-31 11:00,31,153,153,153,153,2
20160401|2014-12-31 12:30,31,154.075,154.375,154.075,154.375,6
20160401|2015-01-02 08:00,2,155,155,155,155,13
20160401|2015-01-02 09:00,2,155.2,155.375,155.2,155.375,4
20160401|2015-01-02 09:30,2,155.25,155.275,155,155,8
20160401|2015-01-02 10:00,2,155,155.1,155,155,24
20160401|2015-01-02 11:00,2,155.1,155.25,155.1,155.25,10
20160401|2015-01-02 11:30,2,155.325,155.375,155.325,155.375,8
20160401|2015-01-02 12:30,2,155.225,155.225,155.225,155.225,1
20160401|2015-01-02 13:00,2,155.125,155.25,155.125,155.25,8
20160401|2015-01-02 13:30,2,155.375,155.375,155.375,155.375,1
20160401|2015-01-05 09:00,5,156,156,155.85,155.85,7
20160401|2015-01-05 09:30,5,155.575,155.6,155.575,155.6,2
20160401|2015-01-05 10:00,5,155.9,156.35,155.9,156.35,14
20160401|2015-01-05 11:00,5,156.25,156.25,156.25,156.25,1
20160401|2015-01-05 11:30,5,156.15,156.15,156.15,156.15,1
20160401|2015-01-05 12:00,5,156.225,156.35,156.225,156.35,2
20160401|2015-01-05 12:30,5,156.45,156.45,156.45,156.45,1
20160401|2015-01-05 13:00,5,156.35,156.5,156.35,156.5,8
20160401|2015-01-05 13:30,5,156.5,156.5,156.5,156.5,5
20160401|2015-01-05 15:00,5,156.5,156.5,156.225,156.225,2
20160401|2015-01-06 08:00,6,156.25,156.25,156.25,156.25,1
20160401|2015-01-06 08:30,6,156.25,156.25,156.25,156.25,4
20160401|2015-01-06 09:00,6,156.05,156.05,156.05,156.05,5
20160401|2015-01-06 11:00,6,154.5,154.5,154.5,154.5,2
20160401|2015-01-06 12:00,6,155.45,155.45,155.45,155.45,1
20160401|2015-01-06 12:30,6,155.5,155.5,155.5,155.5,2
20160401|2015-01-06 14:30,6,155.35,155.35,155.35,155.35,5
20160401|2015-01-06 15:30,6,155.6,155.6,155.6,155.6,1
20160401|2015-01-07 09:00,7,154.7,154.775,154.425,154.775,6
20160401|2015-01-07 09:30,7,154.25,154.25,154.25,154.25,1
20160401|2015-01-07 10:00,7,154.225,154.475,154.225,154.475,4
20160401|2015-01-07 11:00,7,154.3,154.3,154.3,154.3,1
20160401|2015-01-07 11:30,7,154.15,154.15,154.15,154.15,1
20160401|2015-01-07 14:00,7,154.325,154.325,154.3,154.3,2
20160401|2015-01-08 10:00,8,154.75,154.75,154.75,154.75,5
20160401|2015-01-08 10:30,8,154.8,154.85,154.8,154.85,6
20160401|2015-01-08 11:00,8,154.975,155,154.975,155,4
20160401|2015-01-08 11:30,8,155,155,154.5,154.5,3
20160401|2015-01-08 12:00,8,154.5,154.5,154,154,11
20160401|2015-01-08 12:30,8,153.95,154,153.5,153.5,19
20160401|2015-01-08 13:00,8,153.25,153.25,153.25,153.25,4
20160401|2015-01-08 14:00,8,153.1,153.1,153.1,153.1,5
20160401|2015-01-08 14:30,8,152.85,152.85,152.75,152.75,6
20160401|2015-01-08 15:00,8,153.025,153.025,153.025,153.025,1
20160401|2015-01-09 08:00,9,151.925,152.675,151.925,152.675,7
20160401|2015-01-09 08:30,9,152.5,152.6,152.5,152.6,4
20160401|2015-01-09 09:30,9,150.775,150.775,150.775,150.775,12
20160401|2015-01-09 10:00,9,150.775,150.925,150.775,150.925,3
20160401|2015-01-09 10:30,9,150.95,151.3,150.55,151.3,15
20160401|2015-01-09 12:00,9,150.475,150.475,150.475,150.475,1
20160401|2015-01-09 12:30,9,150.85,150.85,150.85,150.85,2
20160401|2015-01-09 13:00,9,150.95,150.95,150.95,150.95,2
20160401|2015-01-12 09:00,12,150.85,150.85,150.85,150.85,2
20160401|2015-01-12 09:30,12,151.2,151.5,151.2,151.425,10
20160401|2015-01-12 10:00,12,152.025,152.025,152.025,152.025,1
20160401|2015-01-12 11:00,12,151.8,151.8,151.675,151.675,6
20160401|2015-01-12 11:30,12,151.55,151.55,151.55,151.55,4
20160401|2015-01-12 12:00,12,150.925,150.925,150.925,150.925,2
20160401|2015-01-12 12:30,12,150.9,151.4,150.85,151.225,13
20160401|2015-01-13 08:00,13,151.35,151.35,151.35,151.35,5
20160401|2015-01-13 09:00,13,151.35,151.35,151.35,151.35,10
20160401|2015-01-13 09:30,13,150.7,150.7,150.625,150.625,5
20160401|2015-01-13 10:00,13,150.85,150.95,150.8,150.8,4
20160401|2015-01-13 11:00,13,151,151,151,151,5
20160401|2015-01-13 11:30,13,150.6,150.6,150.4,150.4,8
20160401|2015-01-13 12:00,13,150.075,150.2,150.025,150.2,11
20160401|2015-01-13 12:30,13,149.15,149.15,149.15,149.15,1
20160401|2015-01-14 08:00,14,149.6,149.6,149.15,149.15,3
20160401|2015-01-14 08:30,14,149.15,149.15,149.15,149.15,2
20160401|2015-01-14 09:00,14,149.35,149.45,149.35,149.45,3
20160401|2015-01-14 09:30,14,149.35,149.6,149.35,149.6,6
20160401|2015-01-14 10:00,14,149.25,149.25,149.25,149.25,8
20160401|2015-01-14 10:30,14,149.75,149.75,149.75,149.75,1
20160401|2015-01-14 11:00,14,150,150,150,150,2
20160401|2015-01-14 12:30,14,149.3,149.35,149.2,149.2,10
20160401|2015-01-14 14:00,14,148.05,148.35,148.05,148.35,3
20160401|2015-01-14 14:30,14,148.6,148.6,148.6,148.6,3
20160401|2015-01-15 08:00,15,149.5,149.5,149.5,149.5,2
20160401|2015-01-15 08:30,15,149.4,149.45,149.4,149.45,4
20160401|2015-01-15 09:00,15,149.55,149.55,149.55,149.55,1
20160401|2015-01-15 09:30,15,149.6,149.6,149.375,149.375,4
20160401|2015-01-15 10:00,15,149.85,149.85,149.4,149.4,8
20160401|2015-01-15 11:30,15,148.25,148.25,148.075,148.075,4
20160401|2015-01-15 12:30,15,148.25,148.35,148.25,148.35,4
20160401|2015-01-15 14:00,15,148.15,148.15,148.15,148.15,1
20160401|2015-01-16 08:00,16,147,147,146.9,146.9,2
20160401|2015-01-16 08:30,16,146.95,146.95,146.95,146.95,1
20160401|2015-01-16 09:00,16,147.4,147.4,147.4,147.4,1
20160401|2015-01-16 10:00,16,148.25,148.25,148.25,148.25,5
20160401|2015-01-16 10:30,16,148,148,148,148,1
20160401|2015-01-16 11:00,16,148.3,148.9,148.3,148.85,9
20160401|2015-01-16 11:30,16,148.75,148.75,148.575,148.725,5
20160401|2015-01-16 12:00,16,148.6,148.6,148.375,148.375,2
20160401|2015-01-16 12:30,16,148.375,148.5,148.375,148.5,3
20160401|2015-01-16 13:00,16,148.325,148.325,147.8,147.8,13
20160401|2015-01-20 09:00,20,146.675,146.675,146.675,146.675,1
20160401|2015-01-20 09:30,20,146.075,146.075,146.075,146.075,1
20160401|2015-01-20 10:00,20,145.925,145.925,145.5,145.5,3
20160401|2015-01-20 10:30,20,145.45,145.45,145.45,145.45,2
20160401|2015-01-20 11:00,20,145.45,145.75,145.45,145.75,4
20160401|2015-01-20 11:30,20,145.775,146.3,145.775,146.3,13
20160401|2015-01-20 12:30,20,147,147.15,146.95,147.15,5
20160401|2015-01-21 09:00,21,146.425,146.425,146.425,146.425,1
20160401|2015-01-21 10:00,21,146.8,147,146.8,147,5
20160401|2015-01-21 11:30,21,147,148,147,148,15
20160401|2015-01-21 12:30,21,147.95,148,147.95,148,4
20160401|2015-01-21 13:30,21,147.8,147.8,147.8,147.8,3
20160401|2015-01-21 14:30,21,147.8,147.8,147.8,147.8,13
20160401|2015-01-21 15:00,21,147.8,147.8,147.8,147.8,9
20160401|2015-01-22 09:00,22,148.85,148.85,148.85,148.85,2
20160401|2015-01-22 09:30,22,148.85,149,148.85,149,3
20160401|2015-01-22 10:00,22,148.85,148.85,148.5,148.5,4
20160401|2015-01-22 11:00,22,149.15,149.25,149.15,149.25,10
20160401|2015-01-22 12:30,22,148.65,148.65,148.1,148.225,6
20160401|2015-01-23 08:00,23,146.9,146.9,146.9,146.9,1
20160401|2015-01-23 09:00,23,146.225,146.225,146.2,146.2,2
20160401|2015-01-23 09:30,23,145.775,145.775,145.775,145.775,8
20160401|2015-01-23 10:30,23,145.775,145.775,145.775,145.775,2
20160401|2015-01-23 12:00,23,145.725,145.775,145.725,145.775,3
20160401|2015-01-23 12:30,23,145.8,146,145.8,146,4
20160401|2015-01-26 09:00,26,146,146,145,145,5
20160401|2015-01-26 10:00,26,144.4,144.4,144,144,13
20160401|2015-01-26 10:30,26,144.2,144.25,144.2,144.25,5
20160401|2015-01-26 11:00,26,144,144.3,144,144.3,4
20160401|2015-01-26 12:00,26,146.475,146.85,146.475,146.85,4
20160401|2015-01-26 12:30,26,145.8,146.175,145.775,146.175,7
20160401|2015-01-27 08:00,27,146.35,146.35,146.35,146.35,1
20160401|2015-01-27 08:30,27,146.35,146.45,146.35,146.45,2
20160401|2015-01-27 09:00,27,146.55,146.55,146.55,146.55,1
20160401|2015-01-27 09:30,27,146.65,146.65,146.65,146.65,2
20160401|2015-01-27 10:00,27,146.75,146.75,146.75,146.75,2
20160401|2015-01-27 10:30,27,146.9,146.9,146.875,146.875,2
20160401|2015-01-27 12:30,27,148,148.75,148,148.75,13
20160401|2015-01-27 13:00,27,148.4,148.5,148.4,148.5,5
20160401|2015-01-27 13:30,27,148.5,148.5,148.5,148.5,5
20160401|2015-01-28 08:30,28,148.75,148.75,148.75,148.75,4
20160401|2015-01-28 09:00,28,148,148,148,148,1
20160401|2015-01-28 09:30,28,148.575,148.675,148.575,148.675,8
20160401|2015-01-28 10:00,28,148.6,148.6,148.55,148.55,6
20160401|2015-01-28 11:00,28,148.4,148.4,148.4,148.4,1
20160401|2015-01-28 11:30,28,148.5,148.5,148.5,148.5,5
20160401|2015-01-28 12:00,28,148.225,148.5,148.225,148.5,4
20160401|2015-01-28 12:30,28,148.55,148.55,148.55,148.55,4
20160401|2015-01-28 13:00,28,148.5,148.5,148.5,148.5,1
20160401|2015-01-29 09:00,29,148.675,148.675,148.675,148.675,1
20160401|2015-01-29 09:30,29,148.85,148.85,148.85,148.85,1
20160401|2015-01-29 10:30,29,148.475,148.6,148.475,148.6,3
20160401|2015-01-29 11:30,29,147.525,147.525,147.5,147.5,4
20160401|2015-01-29 12:00,29,147.1,147.175,147.075,147.15,5
20160401|2015-01-29 12:30,29,147.375,147.375,147.375,147.375,1
20160401|2015-01-29 13:00,29,147.6,147.75,147.5,147.5,5
20160401|2015-01-29 13:30,29,147.5,147.5,147.25,147.25,5
20160401|2015-01-29 14:00,29,147,147,147,147,3
20160401|2015-01-30 08:00,30,147,147,147,147,2
20160401|2015-01-30 09:00,30,147.85,147.85,147.85,147.85,5
20160401|2015-01-30 10:00,30,147.175,147.175,147.1,147.1,3
20160401|2015-01-30 10:30,30,147.95,148,147.95,148,2
20160401|2015-01-30 11:00,30,148.725,148.75,148.725,148.75,3
20160401|2015-01-30 12:30,30,148,148.35,147.875,148.35,19
20160401|2015-02-02 09:00,2,147.5,147.5,147.5,147.5,1
20160401|2015-02-02 10:00,2,147.475,147.475,147.4,147.4,3
20160401|2015-02-02 10:30,2,147.25,147.25,147.25,147.25,3
20160401|2015-02-02 12:00,2,146.05,146.05,146.05,146.05,2
20160401|2015-02-02 12:30,2,146.025,146.175,146.025,146.175,3
20160401|2015-02-02 14:00,2,146.025,146.025,146.025,146.025,1
20160401|2015-02-02 15:00,2,145.825,145.825,145.825,145.825,1
20160401|2015-02-03 09:00,3,146,146,145.65,145.65,5
20160401|2015-02-03 09:30,3,145.875,145.875,145.875,145.875,1
20160401|2015-02-03 10:30,3,145.7,145.7,145.7,145.7,2
20160401|2015-02-03 11:00,3,144.6,145.2,144.6,145.2,5
20160401|2015-02-03 11:30,3,145.5,145.5,145.5,145.5,3
20160401|2015-02-03 12:00,3,146,146,146,146,1
20160401|2015-02-03 12:30,3,146.225,146.5,146.225,146.5,3
20160401|2015-02-04 08:30,4,146,146,146,146,6
20160401|2015-02-04 09:00,4,145.8,145.8,145.8,145.8,4
20160401|2015-02-04 10:00,4,145.725,146,145.725,146,3
20160401|2015-02-04 12:00,4,145.25,145.525,145.25,145.525,13
20160401|2015-02-04 12:30,4,145.075,145.125,145.075,145.125,4
20160401|2015-02-04 14:00,4,145,145,144.675,144.675,4
20160401|2015-02-04 15:30,4,144.75,144.75,144.75,144.75,1
20160401|2015-02-05 09:00,5,144.975,144.975,144.975,144.975,1
20160401|2015-02-05 09:30,5,143.975,143.975,143.975,143.975,2
20160401|2015-02-05 10:00,5,144.25,145,144.25,144.65,32
20160401|2015-02-05 12:30,5,145,145.325,145,145.325,5
20160401|2015-02-05 13:00,5,145.125,145.125,145.05,145.05,12
20160401|2015-02-06 09:30,6,146,146,146,146,2
20160401|2015-02-06 10:00,6,146,146,145.4,145.4,12
20160401|2015-02-06 11:00,6,145.375,145.75,145.375,145.75,12
20160401|2015-02-06 11:30,6,146.175,146.2,146.175,146.2,3
20160401|2015-02-06 12:00,6,146.2,146.2,146.2,146.2,11
20160401|2015-02-06 12:30,6,147,147.025,147,147,4
20160401|2015-02-09 10:00,9,147.725,147.775,147.65,147.65,8
20160401|2015-02-09 10:30,9,147.775,147.775,147.775,147.775,4
20160401|2015-02-09 11:00,9,147.775,147.8,147.75,147.75,9
20160401|2015-02-09 11:30,9,147.5,147.5,147.5,147.5,3
20160401|2015-02-09 12:30,9,147.925,147.95,147.925,147.95,2
20160401|2015-02-09 13:00,9,147.95,147.95,147.95,147.95,5
20160401|2015-02-10 08:00,10,148.15,148.15,148.15,148.15,1
20160401|2015-02-10 09:00,10,147.3,147.3,147.3,147.3,1
20160401|2015-02-10 09:30,10,147.25,147.25,147.25,147.25,1
20160401|2015-02-10 12:30,10,146.85,147.1,146.85,147.1,5
20160401|2015-02-11 09:30,11,146.15,146.15,146.15,146.15,2
20160401|2015-02-11 10:00,11,146.225,146.225,146.2,146.2,2
20160401|2015-02-11 10:30,11,146.075,146.075,146.075,146.075,2
20160401|2015-02-11 12:00,11,146.025,146.025,146.025,146.025,1
20160401|2015-02-11 12:30,11,145.85,145.85,145.35,145.35,6
20160401|2015-02-11 15:30,11,145.15,145.2,145.15,145.2,3
20160401|2015-02-12 08:00,12,145.575,145.575,145.575,145.575,1
20160401|2015-02-12 08:30,12,145.6,145.7,145.6,145.7,8
20160401|2015-02-12 09:00,12,145.625,145.625,145.475,145.475,2
20160401|2015-02-12 10:30,12,144.9,144.9,144.9,144.9,1
20160401|2015-02-12 11:00,12,145.8,145.8,145.675,145.7,5
20160401|2015-02-12 11:30,12,145.5,145.75,145.45,145.45,11
20160401|2015-02-12 12:30,12,145.75,145.75,145.65,145.65,2
20160401|2015-02-12 13:30,12,145.7,145.8,145.7,145.8,7
20160401|2015-02-12 14:00,12,145.8,145.8,145.775,145.775,8
20160401|2015-02-12 15:00,12,145.7,145.7,145.6,145.6,6
20160401|2015-02-12 15:30,12,145.6,145.6,145.6,145.6,3
20160401|2015-02-13 08:00,13,146,146.15,146,146.15,27
20160401|2015-02-13 08:30,13,146.2,146.2,145.8,145.8,12
20160401|2015-02-13 09:00,13,145.2,145.2,145.2,145.2,1
20160401|2015-02-13 10:00,13,145.8,146.125,145.8,146.125,15
20160401|2015-02-13 10:30,13,146.125,146.65,146.1,146.55,38
20160401|2015-02-13 11:00,13,146.55,146.55,146.1,146.1,5
20160401|2015-02-13 11:30,13,146.15,146.5,146,146.5,23
20160401|2015-02-13 12:00,13,146.675,146.675,146.675,146.675,8
20160401|2015-02-13 12:30,13,146.45,146.65,146.35,146.525,13
20160401|2015-02-13 13:30,13,146.3,146.3,146.3,146.3,1
20160401|2015-02-17 09:00,17,146.5,146.5,146.25,146.375,9
20160401|2015-02-17 09:30,17,146.2,146.2,146.1,146.1,7
20160401|2015-02-17 10:30,17,145.25,145.25,144.75,144.9,5
20160401|2015-02-17 11:00,17,144.7,144.7,144.7,144.7,1
20160401|2015-02-17 11:30,17,145,145,145,145,12
20160401|2015-02-17 12:30,17,145.125,145.15,145.125,145.15,2
20160401|2015-02-18 08:30,18,145.15,145.15,145.15,145.15,2
20160401|2015-02-18 09:00,18,145.225,145.65,145.225,145.35,15
20160401|2015-02-18 09:30,18,145.25,145.25,145.2,145.25,7
20160401|2015-02-18 10:00,18,145.3,145.3,145.3,145.3,2
20160401|2015-02-18 11:00,18,145.15,145.15,145.15,145.15,2
20160401|2015-02-18 11:30,18,145.125,145.3,145.125,145.3,2
20160401|2015-02-18 12:30,18,145.675,145.675,145.375,145.4,9
20160401|2015-02-18 15:30,18,145.675,145.675,145.675,145.675,1
20160401|2015-02-19 10:00,19,145.225,145.225,145.225,145.225,1
20160401|2015-02-19 10:30,19,145.25,145.25,145.25,145.25,1
20160401|2015-02-19 12:00,19,145.5,145.5,145.5,145.5,1
20160401|2015-02-19 12:30,19,145.25,145.5,145.25,145.5,5
20160401|2015-02-20 09:00,20,145.25,145.65,145.25,145.65,9
20160401|2015-02-20 10:00,20,144.575,144.575,144.55,144.55,2
20160401|2015-02-20 10:30,20,145.35,145.35,145.35,145.35,5
20160401|2015-02-20 11:00,20,145.25,145.25,145.25,145.25,5
20160401|2015-02-20 12:00,20,144.35,144.35,144.35,144.35,1
20160401|2015-02-20 12:30,20,144.5,144.5,144.125,144.25,9
20160401|2015-02-20 13:00,20,144,144.3,144,144.3,2
20160401|2015-02-23 09:00,23,144.225,144.225,143.475,143.475,4
20160401|2015-02-23 09:30,23,144.25,144.35,144.25,144.35,6
20160401|2015-02-23 10:00,23,144,144.025,143.875,144,12
20160401|2015-02-23 10:30,23,144,144,144,144,4
20160401|2015-02-23 11:00,23,143,143.05,143,143.05,2
20160401|2015-02-23 12:00,23,143.5,143.5,143.5,143.5,2
20160401|2015-02-23 12:30,23,143.5,143.5,143.5,143.5,5
20160401|2015-02-23 13:00,23,143.45,143.45,143.45,143.45,1
20160401|2015-02-23 13:30,23,143.275,143.275,143.275,143.275,1
20160401|2015-02-24 08:30,24,142.225,142.225,142.225,142.225,1
20160401|2015-02-24 09:00,24,142.5,142.5,142.2,142.2,5
20160401|2015-02-24 09:30,24,142.7,142.7,142.7,142.7,2
20160401|2015-02-24 10:30,24,143.2,143.225,143.2,143.225,3
20160401|2015-02-24 11:00,24,143.3,143.3,143.05,143.05,18
20160401|2015-02-24 12:30,24,142.5,142.75,142.5,142.55,8
20160401|2015-02-24 13:00,24,142.425,142.425,142.425,142.425,1
20160401|2015-02-24 13:30,24,142.075,142.1,142.075,142.1,2
20160401|2015-02-25 08:30,25,142.675,142.775,142.6,142.6,10
20160401|2015-02-25 10:30,25,143.2,143.2,143.2,143.2,1
20160401|2015-02-25 12:00,25,143.125,143.15,142.825,143.15,5
20160401|2015-02-25 12:30,25,143.575,143.575,143.575,143.575,1
20160401|2015-02-26 08:30,26,143.8,143.8,143.8,143.8,3
20160401|2015-02-26 09:00,26,144.1,144.1,144.1,144.1,1
20160401|2015-02-26 10:00,26,144.7,145,144.7,144.8,53
20160401|2015-02-26 10:30,26,144.775,145,144.75,145,42
20160401|2015-02-26 11:00,26,145.15,145.4,145.15,145.35,6
20160401|2015-02-26 11:30,26,145.35,145.55,145.275,145.45,5
20160401|2015-02-26 12:00,26,145.45,145.475,145.075,145.425,8
20160401|2015-02-26 12:30,26,145.2,146.025,145.2,146.025,7
20160401|2015-02-26 13:30,26,145.35,145.35,145.25,145.25,4
20160401|2015-02-26 14:00,26,145.2,145.2,145.175,145.175,2
20160401|2015-02-27 09:00,27,145.675,145.7,145.675,145.7,10
20160401|2015-02-27 09:30,27,145.625,145.625,145.625,145.625,1
20160401|2015-02-27 10:00,27,144.5,144.5,144.3,144.3,5
20160401|2015-02-27 10:30,27,144.65,144.65,144.65,144.65,3
20160401|2015-02-27 11:00,27,144.45,144.45,144.45,144.45,1
20160401|2015-02-27 11:30,27,144.2,144.2,144,144,2
20160401|2015-02-27 12:00,27,144,145.175,144,145.175,6
20160401|2015-02-27 12:30,27,145.35,145.4,145.35,145.4,3
20160401|2015-02-27 13:00,27,145.3,145.3,145.3,145.3,1
20160401|2015-03-02 09:00,2,145.85,145.85,145.675,145.85,100
20160401|2015-03-02 09:30,2,145.75,146.075,145.75,145.85,13
20160401|2015-03-02 10:00,2,145.825,146.1,145.775,146,5
20160401|2015-03-02 10:30,2,145.95,145.95,145.95,145.95,1
20160401|2015-03-02 11:00,2,145.85,146.05,145.85,146,7
20160401|2015-03-02 11:30,2,145.9,145.975,145.9,145.9,16
20160401|2015-03-02 12:00,2,145.9,145.9,145.9,145.9,1
20160401|2015-03-02 12:30,2,146.05,146.175,146.05,146.175,5
20160401|2015-03-02 13:00,2,146.2,146.2,146.2,146.2,1
20160401|2015-03-03 08:30,3,145.275,145.275,145.275,145.275,1
20160401|2015-03-03 09:30,3,144.975,144.975,144.925,144.925,7
20160401|2015-03-03 10:00,3,144.95,145.275,144.95,145.275,24
20160401|2015-03-03 10:30,3,145.225,145.225,145,145.025,9
20160401|2015-03-03 11:30,3,145.175,145.175,145.175,145.175,1
20160401|2015-03-03 12:00,3,145.025,145.025,145.025,145.025,1
20160401|2015-03-03 12:30,3,145,145.2,145,145.2,13
20160401|2015-03-03 13:00,3,145.3,145.3,145.1,145.1,2
20160401|2015-03-03 13:30,3,145,145,145,145,5
20160401|2015-03-04 08:00,4,145,145.15,145,145,45
20160401|2015-03-04 08:30,4,145,145.125,145,145.125,22
20160401|2015-03-04 09:00,4,145.35,145.35,145.35,145.35,1
20160401|2015-03-04 09:30,4,145.325,145.475,145.325,145.45,3
20160401|2015-03-04 10:00,4,145.975,146,145.975,145.975,38
20160401|2015-03-04 10:30,4,145.85,146,145.85,146,26
20160401|2015-03-04 11:00,4,146,146.475,146,146.225,63
20160401|2015-03-04 11:30,4,146.4,146.75,146.375,146.75,117
20160401|2015-03-04 12:00,4,147,147,146.975,146.975,14
20160401|2015-03-04 12:30,4,146.825,146.825,146.825,146.825,1
20160401|2015-03-04 13:00,4,146.7,146.75,146.675,146.7,8
20160401|2015-03-04 14:00,4,146.725,146.75,146.725,146.75,2
20160401|2015-03-05 08:00,5,146.975,147,146.975,147,10
20160401|2015-03-05 08:30,5,147,147,146.6,146.6,103
20160401|2015-03-05 09:00,5,146.325,146.6,146.325,146.45,8
20160401|2015-03-05 12:00,5,146.2,146.2,146.2,146.2,2
20160401|2015-03-05 12:30,5,146.8,146.925,146.8,146.925,4
20160401|2015-03-05 13:00,5,146.95,147,146.95,147,6
20160401|2015-03-06 08:00,6,146.675,146.675,146.575,146.575,6
20160401|2015-03-06 08:30,6,146.875,146.875,146.875,146.875,1
20160401|2015-03-06 09:00,6,146.85,146.85,146.8,146.8,7
20160401|2015-03-06 10:00,6,146.7,146.7,146.525,146.7,3
20160401|2015-03-06 11:00,6,146.6,146.6,146.6,146.6,1
20160401|2015-03-06 11:30,6,146.7,146.9,146.7,146.9,4
20160401|2015-03-06 12:00,6,146.75,146.75,146.75,146.75,4
20160401|2015-03-06 12:30,6,146.825,147.35,146.8,147.35,64
20160401|2015-03-06 13:00,6,147.325,147.35,147.325,147.35,10
20160401|2015-03-09 09:00,9,147.475,147.5,146.875,146.875,67
20160401|2015-03-09 10:30,9,146.925,147.05,146.925,147,11
20160401|2015-03-09 12:30,9,147.425,147.425,147.075,147.325,15
20160401|2015-03-09 13:00,9,147.1,147.1,147.1,147.1,3
20160401|2015-03-10 08:00,10,147.175,147.175,147.175,147.175,1
20160401|2015-03-10 08:30,10,146.575,146.575,146.575,146.575,1
20160401|2015-03-10 09:00,10,146.5,146.5,146.5,146.5,3
20160401|2015-03-10 09:30,10,146.5,147,146.5,147,11
20160401|2015-03-10 10:00,10,146.9,146.925,146.9,146.9,20
20160401|2015-03-10 10:30,10,146.9,146.9,146.85,146.85,12
20160401|2015-03-10 11:30,10,146.4,146.4,146.4,146.4,1
20160401|2015-03-10 12:00,10,146.7,146.9,146.7,146.9,19
20160401|2015-03-10 12:30,10,146.9,146.9,146.65,146.675,73
20160401|2015-03-10 14:00,10,146.8,146.8,146.8,146.8,8
20160401|2015-03-11 08:00,11,147.25,147.25,147.25,147.25,1
20160401|2015-03-11 08:30,11,147.025,147.025,147.025,147.025,2
20160401|2015-03-11 09:00,11,146.775,147.25,146.75,147.25,10
20160401|2015-03-11 09:30,11,147.25,147.4,147.2,147.25,20
20160401|2015-03-11 10:30,11,147.6,147.6,147.6,147.6,1
20160401|2015-03-11 11:30,11,147.475,147.5,147.475,147.475,8
20160401|2015-03-11 12:00,11,147.275,147.275,147,147,6
20160401|2015-03-11 12:30,11,147.275,147.275,147.275,147.275,1
20160401|2015-03-11 13:30,11,147.2,147.2,147.2,147.2,2
20160401|2015-03-11 14:00,11,147.2,147.2,147.2,147.2,1
20160401|2015-03-12 08:00,12,147.5,147.5,147.5,147.5,23
20160401|2015-03-12 09:30,12,146.875,146.875,146.875,146.875,1
20160401|2015-03-12 10:00,12,147.1,147.15,147.1,147.1,12
20160401|2015-03-12 10:30,12,147.05,147.05,147.05,147.05,10
20160401|2015-03-12 11:00,12,147.1,147.1,147.1,147.1,1
20160401|2015-03-12 12:00,12,147.35,147.5,147.325,147.5,10
20160401|2015-03-12 12:30,12,147.5,147.5,147.475,147.5,27
20160401|2015-03-12 13:00,12,147.5,147.5,147.5,147.5,11
20160401|2015-03-12 14:00,12,147.5,147.5,147.5,147.5,5
20160401|2015-03-12 14:30,12,147.5,147.5,147.5,147.5,12
20160401|2015-03-12 15:00,12,147.5,147.5,147.425,147.425,6
20160401|2015-03-12 15:30,12,147.5,147.5,147.5,147.5,10
20160401|2015-03-13 08:00,13,147.5,147.5,147.5,147.5,4
20160401|2015-03-13 08:30,13,147.6,147.6,147.6,147.6,3
20160401|2015-03-13 09:00,13,147.55,147.75,147.5,147.75,52
20160401|2015-03-13 09:30,13,147.75,147.8,147.525,147.525,11
20160401|2015-03-13 10:00,13,147.4,147.4,146.95,147.3,34
20160401|2015-03-13 10:30,13,147,147,147,147,3
20160401|2015-03-13 11:00,13,147.1,147.1,147.1,147.1,2
20160401|2015-03-13 11:30,13,146.35,146.45,146.35,146.45,4
20160401|2015-03-13 12:00,13,145.5,145.95,145.375,145.95,17
20160401|2015-03-13 12:30,13,146.1,146.85,146.1,146.85,13
20160401|2015-03-13 13:30,13,146.275,146.275,146.275,146.275,1
20160401|2015-03-16 09:00,16,145.6,145.85,145.575,145.85,3
20160401|2015-03-16 09:30,16,146.025,146.025,145.75,145.8,7
20160401|2015-03-16 10:00,16,145.675,145.85,145.675,145.85,5
20160401|2015-03-16 10:30,16,145.95,146.05,145.875,146.05,3
20160401|2015-03-16 11:30,16,146.5,146.5,146.5,146.5,1
20160401|2015-03-16 12:30,16,146.325,146.8,146.325,146.8,16
20160401|2015-03-16 13:00,16,146.6,146.6,146.6,146.6,1
20160401|2015-03-17 08:00,17,146.875,146.875,146.875,146.875,1
20160401|2015-03-17 08:30,17,146.45,146.55,146.45,146.55,5
20160401|2015-03-17 09:30,17,146.7,146.7,146.7,146.7,2
20160401|2015-03-17 10:00,17,146.35,146.35,146.2,146.2,4
20160401|2015-03-17 10:30,17,147,147,147,147,1
20160401|2015-03-17 11:00,17,146.7,146.7,146.7,146.7,2
20160401|2015-03-17 11:30,17,147,147.15,147,147.15,4
20160401|2015-03-17 12:30,17,146.9,146.9,146.725,146.8,11
20160401|2015-03-18 08:00,18,146.6,146.65,146.6,146.65,2
20160401|2015-03-18 09:00,18,147,147.1,147,147.1,2
20160401|2015-03-18 09:30,18,147.15,147.4,146.775,147.4,10
20160401|2015-03-18 10:00,18,147.4,147.5,147.4,147.5,119
20160401|2015-03-18 10:30,18,147.85,148,147.8,148,46
20160401|2015-03-18 11:00,18,148,148,147.775,147.775,9
20160401|2015-03-18 11:30,18,147.95,147.975,147.675,147.675,5
20160401|2015-03-18 12:00,18,147.8,148,147.8,148,15
20160401|2015-03-18 12:30,18,148,148.325,147.975,148.325,98
20160401|2015-03-18 13:30,18,147.925,147.925,147.875,147.875,2
20160401|2015-03-19 08:00,19,148.25,148.475,148.25,148.4,46
20160401|2015-03-19 08:30,19,148.275,148.275,148.125,148.175,7
20160401|2015-03-19 09:00,19,148.475,148.475,148.475,148.475,1
20160401|2015-03-19 09:30,19,148.425,148.5,148.425,148.5,22
20160401|2015-03-19 10:00,19,148.275,148.275,148,148.1,6
20160401|2015-03-19 10:30,19,148.2,148.5,148.2,148.5,13
20160401|2015-03-19 11:00,19,148.5,148.75,148.5,148.5,13
20160401|2015-03-19 11:30,19,148.725,148.725,148.15,148.25,7
20160401|2015-03-19 12:00,19,148.2,148.225,148.2,148.225,6
20160401|2015-03-19 12:30,19,148.65,148.9,148.65,148.9,14
20160401|2015-03-19 13:00,19,148.875,148.925,148.775,148.925,10
20160401|2015-03-19 13:30,19,148.575,148.575,148.575,148.575,1
20160401|2015-03-20 08:00,20,148.625,148.625,148.625,148.625,1
20160401|2015-03-20 08:30,20,148.425,148.625,148.35,148.6,13
20160401|2015-03-20 09:30,20,148.6,148.6,147.9,147.9,9
20160401|2015-03-20 10:00,20,148,148.425,148,148.425,28
20160401|2015-03-20 10:30,20,148.425,148.425,148.425,148.425,3
20160401|2015-03-20 11:00,20,148.55,148.55,148.55,148.55,2
20160401|2015-03-20 11:30,20,148.75,148.75,148.625,148.625,3
20160401|2015-03-20 12:00,20,148.8,148.8,148.75,148.75,3
20160401|2015-03-20 12:30,20,148.925,149,148.825,149,22
20160401|2015-03-20 13:30,20,149,149,149,149,22
20160401|2015-03-23 09:00,23,149.025,150,149.025,149.8,44
20160401|2015-03-23 09:30,23,149.95,150,149.575,149.925,48
20160401|2015-03-23 10:00,23,149.8,149.8,149.575,149.575,62
20160401|2015-03-23 10:30,23,149.475,149.75,149.35,149.75,41
20160401|2015-03-23 11:00,23,149.5,149.5,149.35,149.35,4
20160401|2015-03-23 11:30,23,149.7,149.75,149.7,149.75,33
20160401|2015-03-23 12:00,23,149.75,149.85,149.75,149.85,3
20160401|2015-03-23 12:30,23,149.95,150.225,149.95,150.225,21
20160401|2015-03-23 13:00,23,150.2,150.2,150.125,150.2,7
20160401|2015-03-23 13:30,23,150.2,150.45,150.2,150.45,13
20160401|2015-03-23 14:00,23,150.075,150.075,150.075,150.075,2
20160401|2015-03-23 15:00,23,150.45,150.45,150.45,150.45,8
20160401|2015-03-24 08:00,24,150.05,150.2,150.05,150.2,2
20160401|2015-03-24 08:30,24,149.65,149.65,149.65,149.65,1
20160401|2015-03-24 09:00,24,149.825,149.85,149.825,149.85,2
20160401|2015-03-24 09:30,24,149.9,150.15,149.9,150.15,4
20160401|2015-03-24 10:00,24,150,150,150,150,11
20160401|2015-03-24 10:30,24,149.875,149.875,149.8,149.8,3
20160401|2015-03-24 11:00,24,150.05,150.3,150.05,150.3,3
20160401|2015-03-24 12:00,24,150.275,150.275,150.225,150.275,4
20160401|2015-03-24 12:30,24,150.425,150.5,150.425,150.5,40
20160401|2015-03-24 13:00,24,150.5,150.5,150.5,150.5,18
20160401|2015-03-24 13:30,24,150.325,150.325,150.275,150.275,3
20160401|2015-03-24 14:00,24,150.2,150.2,150.175,150.175,7
20160401|2015-03-24 15:30,24,150.1,150.1,150.1,150.1,1
20160401|2015-03-25 08:30,25,150.2,150.275,150.2,150.2,4
20160401|2015-03-25 09:30,25,150.175,150.275,150.175,150.275,3
20160401|2015-03-25 10:00,25,149.925,149.925,149.9,149.9,4
20160401|2015-03-25 10:30,25,149.675,149.7,149.675,149.7,3
20160401|2015-03-25 11:00,25,150.1,150.325,150.1,150.1,3
20160401|2015-03-25 11:30,25,150.15,150.2,150.15,150.2,3
20160401|2015-03-25 12:00,25,150.1,150.1,150.1,150.1,1
20160401|2015-03-25 12:30,25,150.2,150.3,150.175,150.3,14
20160401|2015-03-25 13:00,25,150.3,150.3,150.3,150.3,1
20160401|2015-03-25 13:30,25,150.25,150.25,150.15,150.15,3
20160401|2015-03-25 15:30,25,150.5,150.5,150.5,150.5,8
20160401|2015-03-26 08:30,26,150.4,150.4,150.4,150.4,1
20160401|2015-03-26 09:00,26,150.5,150.5,150.35,150.35,18
20160401|2015-03-26 09:30,26,150,150,149.95,149.95,2
20160401|2015-03-26 10:00,26,149.9,149.9,149.9,149.9,2
20160401|2015-03-26 12:30,26,149.975,150,149.975,150,15
20160401|2015-03-26 13:00,26,150,150,150,150,11
20160401|2015-03-26 14:30,26,149.85,149.85,149.85,149.85,1
20160401|2015-03-27 08:00,27,149.85,150,149.75,150,10
20160401|2015-03-27 08:30,27,150,150,150,150,7
20160401|2015-03-27 09:00,27,150,150.475,150,150.475,18
20160401|2015-03-27 09:30,27,150.5,150.5,150.4,150.4,12
20160401|2015-03-27 10:00,27,150.5,150.5,150.425,150.425,3
20160401|2015-03-27 10:30,27,150.2,150.275,149.95,149.95,12
20160401|2015-03-27 11:00,27,150.05,150.075,150.05,150.075,5
20160401|2015-03-27 11:30,27,149.95,150.2,149.925,150.15,33
20160401|2015-03-27 12:00,27,150.15,150.15,150.1,150.125,5
20160401|2015-03-27 12:30,27,150.15,150.475,150.075,150.475,12
20160401|2015-03-27 13:30,27,150.025,150.025,150.025,150.025,1
20160401|2015-03-30 09:00,30,150.5,150.625,150.4,150.4,26
20160401|2015-03-30 09:30,30,150.55,150.55,150.3,150.3,10
20160401|2015-03-30 10:00,30,150.25,150.25,150,150.075,9
20160401|2015-03-30 10:30,30,150.1,150.1,149.55,149.7,10
20160401|2015-03-30 11:00,30,149.775,149.8,149.775,149.8,3
20160401|2015-03-30 11:30,30,149.925,149.95,149.925,149.95,3
20160401|2015-03-30 12:00,30,150,150.1,150,150.1,6
20160401|2015-03-30 12:30,30,150.1,150.6,150.1,150.6,10
20160401|2015-03-30 13:00,30,150.4,150.4,150.35,150.35,8
20160401|2015-03-30 14:30,30,150.325,150.325,150.325,150.325,1
20160401|2015-03-30 15:00,30,150.3,150.3,150.3,150.3,2
20160401|2015-03-31 08:00,31,150.1,150.75,150.1,150.75,2
20160401|2015-03-31 08:30,31,150.55,150.65,150.55,150.65,3
20160401|2015-03-31 09:00,31,150.65,150.7,150.425,150.575,25
20160401|2015-03-31 09:30,31,150.575,150.575,150.525,150.525,33
20160401|2015-03-31 10:00,31,150.4,150.525,150.4,150.525,17
20160401|2015-03-31 10:30,31,150.525,150.525,150.525,150.525,6
20160401|2015-03-31 11:00,31,150.75,150.75,150.35,150.35,7
20160401|2015-03-31 11:30,31,150.3,150.325,150,150,13
20160401|2015-03-31 12:00,31,150,150,149.775,149.95,7
20160401|2015-03-31 12:30,31,149.95,150.125,149.825,150.125,14
20160401|2015-03-31 13:00,31,149.825,149.825,149.825,149.825,2
20160401|2015-03-31 13:30,31,149.9,149.9,149.9,149.9,1
20160401|2015-03-31 14:00,31,149.775,149.775,149.775,149.775,1
20160401|2015-04-01 08:00,1,149.9,150.05,149.9,150.05,11
20160401|2015-04-01 09:00,1,150.15,150.15,150.15,150.15,1
20160401|2015-04-01 09:30,1,150.25,150.25,150.25,150.25,1
20160401|2015-04-01 10:00,1,150.1,150.1,149.25,149.25,30
20160401|2015-04-01 10:30,1,149.25,149.25,149.1,149.1,7
20160401|2015-04-01 11:00,1,149.35,149.525,149.35,149.45,24
20160401|2015-04-01 11:30,1,149.45,149.825,149.45,149.775,24
20160401|2015-04-01 13:00,1,149.7,149.7,149.7,149.7,1
20160401|2015-04-01 14:30,1,149.85,149.85,149.85,149.85,4
20160401|2015-04-01 15:00,1,149.975,150,149.975,150,3
20160401|2015-04-02 08:00,2,149.9,149.9,149.9,149.9,1
20160401|2015-04-02 08:30,2,149.925,149.925,149.55,149.55,9
20160401|2015-04-02 09:00,2,149.525,149.975,149.525,149.975,11
20160401|2015-04-02 09:30,2,149.9,149.9,149.9,149.9,1
20160401|2015-04-02 10:00,2,149.8,149.8,149.8,149.8,1
20160401|2015-04-02 11:00,2,150,150,149.8,149.8,3
20160401|2015-04-02 12:00,2,150.05,150.05,149.825,149.825,7
20160401|2015-04-02 12:30,2,149.875,150.125,149.875,150.125,11
20160401|2015-04-02 13:00,2,149.9,149.9,149.9,149.9,1
20160401|2015-04-02 13:30,2,150.2,150.225,150.2,150.2,5
20160401|2015-04-06 09:00,6,150.75,151,150.2,150.525,18
20160401|2015-04-06 09:30,6,150.325,150.375,150.325,150.375,4
20160401|2015-04-06 10:00,6,150.1,150.325,150.1,150.225,22
20160401|2015-04-06 10:30,6,150.475,150.575,150.475,150.525,11
20160401|2015-04-06 11:00,6,150.55,150.55,150.55,150.55,4
20160401|2015-04-06 11:30,6,150.475,150.475,150.15,150.15,20
20160401|2015-04-06 12:00,6,150.05,150.05,149.85,149.85,2
20160401|2015-04-06 12:30,6,149.45,149.45,149.45,149.45,1
20160401|2015-04-06 13:00,6,149.6,149.7,149.6,149.6,4
20160401|2015-04-06 15:00,6,149.5,149.5,149.5,149.5,8
20160401|2015-04-06 15:30,6,149.5,149.5,149.2,149.2,7
20160401|2015-04-07 08:00,7,149.15,149.15,148.575,149.125,12
20160401|2015-04-07 08:30,7,148.7,148.7,148.65,148.65,6
20160401|2015-04-07 09:00,7,148.65,148.875,148.1,148.875,18
20160401|2015-04-07 09:30,7,148.675,148.925,148.65,148.65,5
20160401|2015-04-07 10:00,7,148.65,149.4,148.65,149.4,58
20160401|2015-04-07 10:30,7,149.075,149.3,148.975,149.3,22
20160401|2015-04-07 11:00,7,149.5,149.525,149.5,149.525,2
20160401|2015-04-07 12:00,7,149.55,149.575,149.375,149.575,45
20160401|2015-04-07 12:30,7,149.6,149.725,149.525,149.575,12
20160401|2015-04-07 13:00,7,149.55,149.55,149.55,149.55,1
20160401|2015-04-08 08:00,8,149.575,149.825,149.525,149.525,8
20160401|2015-04-08 09:00,8,149.4,149.625,149.4,149.625,2
20160401|2015-04-08 09:30,8,149.65,149.65,149.65,149.65,1
20160401|2015-04-08 10:00,8,149.65,149.65,149.45,149.45,2
20160401|2015-04-08 10:30,8,149.525,149.525,149.475,149.475,2
20160401|2015-04-08 11:00,8,149.6,149.6,149.6,149.6,2
20160401|2015-04-08 11:30,8,149.025,149.075,149,149.075,3
20160401|2015-04-08 12:00,8,149.1,149.5,149.075,149.5,7
20160401|2015-04-08 12:30,8,149.65,149.65,149.375,149.425,10
20160401|2015-04-08 13:00,8,149.3,149.375,149.125,149.3,10
20160401|2015-04-08 15:30,8,149.45,149.45,149.45,149.45,2
20160401|2015-04-09 08:00,9,149.5,149.775,149.475,149.475,6
20160401|2015-04-09 08:30,9,149.7,149.7,149.7,149.7,5
20160401|2015-04-09 09:00,9,149.825,149.85,149.75,149.85,12
20160401|2015-04-09 09:30,9,149.75,149.8,149.375,149.375,5
20160401|2015-04-09 10:00,9,149.4,149.4,149.375,149.375,2
20160401|2015-04-09 10:30,9,149.375,149.375,149.375,149.375,3
20160401|2015-04-09 11:00,9,149.5,149.5,149.5,149.5,2
20160401|2015-04-09 12:00,9,149.65,149.75,149.65,149.75,2
20160401|2015-04-09 12:30,9,149.85,149.85,149.65,149.7,11
20160401|2015-04-09 13:00,9,149.75,149.75,149.75,149.75,1
20160401|2015-04-09 14:00,9,149.95,149.95,149.95,149.95,1
20160401|2015-04-09 15:00,9,149.825,149.825,149.825,149.825,1
20160401|2015-04-09 15:30,9,149.8,149.8,149.8,149.8,2
20160401|2015-04-10 08:00,10,149.2,149.3,148.7,149.125,10
20160401|2015-04-10 08:30,10,148.75,149,148.75,148.8,7
20160401|2015-04-10 09:00,10,148.45,148.45,147.85,148.125,53
20160401|2015-04-10 09:30,10,148,148,147.55,147.55,27
20160401|2015-04-10 10:00,10,147.375,148,147.25,147.675,18
20160401|2015-04-10 10:30,10,147.675,148.425,147.45,148.35,24
20160401|2015-04-10 11:00,10,148.05,148.2,148.05,148.2,3
20160401|2015-04-10 11:30,10,148.025,148.025,148.025,148.025,1
20160401|2015-04-10 12:00,10,148.1,148.15,148.1,148.15,5
20160401|2015-04-10 12:30,10,147.675,148.225,147.5,148.225,26
20160401|2015-04-10 13:00,10,147.55,147.55,147.45,147.45,8
20160401|2015-04-13 09:00,13,147.3,147.5,147.1,147.45,15
20160401|2015-04-13 09:30,13,147.4,147.4,147.2,147.225,8
20160401|2015-04-13 10:00,13,147.7,147.975,147.7,147.975,2
20160401|2015-04-13 10:30,13,147.875,147.875,147.875,147.875,1
20160401|2015-04-13 11:30,13,147.975,148,147.975,148,4
20160401|2015-04-13 12:00,13,148.2,148.225,148.125,148.125,4
20160401|2015-04-13 12:30,13,148.15,148.2,148.025,148.175,18
20160401|2015-04-13 13:00,13,148,148,147.675,147.675,6
20160401|2015-04-13 13:30,13,147.85,147.85,147.85,147.85,1
20160401|2015-04-14 09:00,14,148.5,149,148.5,149,2
20160401|2015-04-14 09:30,14,148.675,148.675,148.675,148.675,1
20160401|2015-04-14 10:00,14,148.85,148.85,148.675,148.675,7
20160401|2015-04-14 10:30,14,148.9,148.975,148.9,148.975,3
20160401|2015-04-14 11:00,14,148.95,148.95,148.775,148.775,2
20160401|2015-04-14 11:30,14,149,149.1,149,149.1,7
20160401|2015-04-14 12:00,14,149.15,149.15,148.625,148.625,7
20160401|2015-04-14 12:30,14,148.8,148.8,148.775,148.775,6
20160401|2015-04-15 08:00,15,148.75,148.75,148.75,148.75,30
20160401|2015-04-15 08:30,15,149.15,149.15,149.15,149.15,1
20160401|2015-04-15 09:00,15,149.675,149.675,149.575,149.575,2
20160401|2015-04-15 09:30,15,149.8,149.8,149.575,149.7,5
20160401|2015-04-15 10:00,15,149.5,149.5,149.5,149.5,1
20160401|2015-04-15 10:30,15,149.4,149.475,149.4,149.475,3
20160401|2015-04-15 11:00,15,149.4,149.4,149.4,149.4,2
20160401|2015-04-15 11:30,15,149.525,149.525,149.525,149.525,1
20160401|2015-04-15 12:00,15,149.5,149.5,149.5,149.5,1
20160401|2015-04-15 12:30,15,149.375,149.6,149.35,149.6,9
20160401|2015-04-15 13:00,15,149.575,149.575,149.575,149.575,1
20160401|2015-04-15 13:30,15,149.5,149.5,149.5,149.5,2
20160401|2015-04-16 08:30,16,149.55,149.55,149.55,149.55,3
20160401|2015-04-16 09:00,16,149.525,150,149.525,150,33
20160401|2015-04-16 09:30,16,150.2,150.35,150.1,150.125,11
20160401|2015-04-16 10:00,16,150.1,150.1,150,150,50
20160401|2015-04-16 10:30,16,150.25,150.3,150.25,150.25,3
20160401|2015-04-16 11:00,16,150,150,150,150,2
20160401|2015-04-16 11:30,16,150.15,150.2,150.15,150.2,5
20160401|2015-04-16 12:00,16,150.225,150.35,150.1,150.35,24
20160401|2015-04-16 12:30,16,150.35,150.4,150.225,150.4,11
20160401|2015-04-16 13:00,16,150.45,150.45,150.45,150.45,3
20160401|2015-04-16 13:30,16,150.45,150.45,150.45,150.45,4
20160401|2015-04-16 14:30,16,150.45,150.45,150.45,150.45,1
20160401|2015-04-17 08:00,17,150.35,150.575,150.35,150.575,10
20160401|2015-04-17 08:30,17,150.55,150.6,150.4,150.475,60
20160401|2015-04-17 09:00,17,150.5,150.5,150.125,150.475,50
20160401|2015-04-17 09:30,17,150.5,150.6,150.5,150.6,5
20160401|2015-04-17 10:00,17,150.525,150.525,150.4,150.4,7
20160401|2015-04-17 10:30,17,150.7,150.7,150.15,150.15,8
20160401|2015-04-17 11:00,17,149.775,149.775,148.75,149.475,20
20160401|2015-04-17 11:30,17,149.175,149.3,149.175,149.3,51
20160401|2015-04-17 12:00,17,148.2,148.6,148.2,148.6,6
20160401|2015-04-17 12:30,17,148.325,148.7,148.1,148.7,15
20160401|2015-04-17 13:00,17,147.7,147.7,147.7,147.7,1
20160401|2015-04-20 09:00,20,148.1,148.1,146.7,146.85,52
20160401|2015-04-20 09:30,20,146.825,146.9,146.425,146.7,31
20160401|2015-04-20 10:00,20,146.375,146.75,146.25,146.7,40
20160401|2015-04-20 10:30,20,146.35,146.85,146.35,146.85,19
20160401|2015-04-20 11:00,20,146.65,146.65,146.25,146.25,11
20160401|2015-04-20 11:30,20,146.325,146.325,146.05,146.075,61
20160401|2015-04-20 12:00,20,146.05,146.125,146.05,146.125,5
20160401|2015-04-20 12:30,20,146.25,146.65,146.25,146.275,17
20160401|2015-04-20 13:00,20,146.3,146.35,146.3,146.35,4
20160401|2015-04-20 13:30,20,146.35,146.35,146.35,146.35,1
20160401|2015-04-20 15:30,20,146.15,146.15,146.15,146.15,1
20160401|2015-04-21 08:00,21,146.45,146.825,146.45,146.7,10
20160401|2015-04-21 08:30,21,146.775,146.8,146.625,146.65,9
20160401|2015-04-21 09:00,21,146.35,146.375,146.3,146.3,19
20160401|2015-04-21 09:30,21,146.55,146.65,146.55,146.6,5
20160401|2015-04-21 10:00,21,146.425,146.425,146.325,146.325,2
20160401|2015-04-21 10:30,21,146.4,147.2,146.375,146.975,33
20160401|2015-04-21 11:00,21,147,147.225,147,147,6
20160401|2015-04-21 12:00,21,147.15,147.15,147,147,4
20160401|2015-04-21 12:30,21,147.1,147.325,147.1,147.325,17
20160401|2015-04-21 13:30,21,147.35,147.35,147.25,147.25,3
20160401|2015-04-22 08:00,22,146.925,146.925,146.925,146.925,1
20160401|2015-04-22 08:30,22,146.95,146.95,146.8,146.825,5
20160401|2015-04-22 09:00,22,146.7,146.7,146.4,146.425,16
20160401|2015-04-22 09:30,22,146.825,146.825,146.825,146.825,3
20160401|2015-04-22 10:00,22,146.7,146.7,146.625,146.7,4
20160401|2015-04-22 10:30,22,146.625,146.625,146.625,146.625,4
20160401|2015-04-22 11:00,22,146.5,146.575,146.5,146.575,4
20160401|2015-04-22 11:30,22,146.775,146.775,146.625,146.625,5
20160401|2015-04-22 12:00,22,146.55,146.55,146.175,146.175,8
20160401|2015-04-22 12:30,22,146.575,146.7,146.575,146.65,13
20160401|2015-04-22 14:00,22,147.075,147.1,147.075,147.1,6
20160401|2015-04-22 14:30,22,147.15,147.175,147.15,147.175,2
20160401|2015-04-23 08:00,23,147.1,147.1,146.6,146.775,4
20160401|2015-04-23 08:30,23,146.65,147.05,146.625,147.05,4
20160401|2015-04-23 09:00,23,147.2,147.95,147.2,147.95,4
20160401|2015-04-23 09:30,23,147.925,147.925,147.625,147.625,5
20160401|2015-04-23 10:00,23,147.925,148.5,147.825,148.5,14
20160401|2015-04-23 10:30,23,148.625,148.8,148.175,148.175,20
20160401|2015-04-23 11:00,23,148,148,148,148,1
20160401|2015-04-23 11:30,23,148.5,148.5,148.45,148.45,2
20160401|2015-04-23 12:00,23,148.4,148.5,148.4,148.475,6
20160401|2015-04-23 12:30,23,148.625,149.425,148.625,149.425,18
20160401|2015-04-23 13:00,23,148.75,148.75,148.75,148.75,2
20160401|2015-04-23 13:30,23,149.025,149.025,149.025,149.025,1
20160401|2015-04-24 08:00,24,148.6,148.6,148.6,148.6,17
20160401|2015-04-24 08:30,24,148.575,148.575,148.575,148.575,6
20160401|2015-04-24 09:00,24,148.575,148.575,148.425,148.425,37
20160401|2015-04-24 09:30,24,148.5,149.475,148.45,149.475,28
20160401|2015-04-24 10:00,24,149.5,150.275,149.5,149.875,84
20160401|2015-04-24 10:30,24,149.925,150,149.675,149.675,33
20160401|2015-04-24 11:00,24,149.95,150.175,149.95,150.075,11
20160401|2015-04-24 11:30,24,150.25,150.625,150.25,150.3,73
20160401|2015-04-24 12:00,24,150.3,150.3,150.15,150.175,9
20160401|2015-04-24 12:30,24,150.325,150.575,150.275,150.575,16
20160401|2015-04-24 13:00,24,150.325,150.475,150.2,150.475,7
20160401|2015-04-24 13:30,24,150.225,150.525,150,150,61
20160401|2015-04-27 09:00,27,148.9,149.55,148.9,149.175,6
20160401|2015-04-27 09:30,27,149.15,149.2,149,149.2,13
20160401|2015-04-27 10:00,27,149.2,149.2,149.2,149.2,4
20160401|2015-04-27 10:30,27,149.35,149.35,149.2,149.2,5
20160401|2015-04-27 11:00,27,149.075,149.275,149.075,149.275,6
20160401|2015-04-27 11:30,27,149.35,149.375,149.15,149.15,18
20160401|2015-04-27 12:00,27,149.25,149.275,149.25,149.25,7
20160401|2015-04-27 12:30,27,149.55,149.625,149.55,149.6,19
20160401|2015-04-27 13:00,27,149.5,149.5,149.4,149.4,11
20160401|2015-04-28 08:00,28,149.4,150.1,149.4,150.1,30
20160401|2015-04-28 08:30,28,150.1,150.1,150.1,150.1,3
20160401|2015-04-28 09:00,28,150.35,150.35,150.35,150.35,2
20160401|2015-04-28 09:30,28,150.275,150.3,150.175,150.175,13
20160401|2015-04-28 10:30,28,150.175,150.175,150.15,150.15,2
20160401|2015-04-28 11:00,28,150.15,150.3,150.15,150.3,13
20160401|2015-04-28 11:30,28,150.25,150.25,150.175,150.175,11
20160401|2015-04-28 12:00,28,150.15,150.15,150.15,150.15,2
20160401|2015-04-28 12:30,28,150.025,150.1,150.025,150.025,7
20160401|2015-04-28 13:00,28,150.05,150.05,150.025,150.05,3
20160401|2015-04-28 14:30,28,150.2,150.2,150.2,150.2,1
20160401|2015-04-28 15:00,28,150.175,150.175,150.1,150.125,6
20160401|2015-04-28 15:30,28,150.15,150.25,150.15,150.25,4
20160401|2015-04-29 08:00,29,150.325,150.325,150.075,150.125,31
20160401|2015-04-29 08:30,29,150.075,150.075,149.95,149.95,7
20160401|2015-04-29 09:00,29,149.725,149.725,149.625,149.625,3
20160401|2015-04-29 09:30,29,149.8,149.8,149.775,149.8,4
20160401|2015-04-29 10:00,29,150,150,150,150,5
20160401|2015-04-29 10:30,29,150.15,150.3,150.025,150.225,13
20160401|2015-04-29 11:00,29,150.175,150.175,149.625,149.625,12
20160401|2015-04-29 11:30,29,149.6,149.6,149.525,149.575,4
20160401|2015-04-29 12:00,29,149.85,149.95,149.85,149.95,4
20160401|2015-04-29 12:30,29,150.15,150.15,150.15,150.15,1
20160401|2015-04-29 13:00,29,150.125,150.125,150,150.025,4
20160401|2015-04-29 15:00,29,150.25,150.275,150.25,150.275,5
20160401|2015-04-29 15:30,29,150.275,150.275,150.275,150.275,5
20160401|2015-04-30 08:00,30,150.2,150.35,150.2,150.2,24
20160401|2015-04-30 08:30,30,150.4,150.4,150.35,150.35,3
20160401|2015-04-30 09:00,30,150.35,150.35,150.325,150.325,2
20160401|2015-04-30 09:30,30,149.725,149.725,149.35,149.5,21
20160401|2015-04-30 10:00,30,149.45,149.575,149.45,149.55,8
20160401|2015-04-30 10:30,30,149.375,149.375,149.2,149.2,6
20160401|2015-04-30 11:00,30,149.15,149.15,148,148,18
20160401|2015-04-30 11:30,30,148.05,148.775,148.05,148.775,12
20160401|2015-04-30 12:00,30,148.75,148.925,148.65,148.65,7
20160401|2015-04-30 12:30,30,149.175,149.875,149.175,149.875,15
20160401|2015-05-01 08:00,1,149.5,150.3,149.5,150.3,18
20160401|2015-05-01 08:30,1,150,150,150,150,10
20160401|2015-05-01 09:00,1,149.9,149.9,149.9,149.9,1
20160401|2015-05-01 09:30,1,149.85,149.85,149.85,149.85,1
20160401|2015-05-01 10:00,1,149.725,149.725,149.725,149.725,2
20160401|2015-05-01 10:30,1,149.75,149.8,149.475,149.8,80
20160401|2015-05-01 11:00,1,149.3,149.675,149.1,149.1,19
20160401|2015-05-01 11:30,1,149.625,149.7,149.625,149.675,12
20160401|2015-05-01 12:00,1,149.85,149.95,149.775,149.85,22
20160401|2015-05-01 12:30,1,149.9,149.9,149.575,149.75,10
20160401|2015-05-01 13:00,1,149.8,149.8,149.75,149.75,3
20160401|2015-05-01 13:30,1,149.65,149.65,149.65,149.65,1
20160401|2015-05-04 09:00,4,150.35,150.375,150.075,150.325,55
20160401|2015-05-04 09:30,4,150.4,150.4,150.35,150.35,4
20160401|2015-05-04 10:00,4,150.325,150.65,150.325,150.65,3
20160401|2015-05-04 10:30,4,150.55,150.6,150.55,150.6,3
20160401|2015-05-04 11:00,4,150.65,150.65,150.65,150.65,8
20160401|2015-05-04 11:30,4,150.675,150.675,150.625,150.625,3
20160401|2015-05-04 12:00,4,150.525,150.65,150.5,150.65,5
20160401|2015-05-04 12:30,4,150.575,150.85,150.55,150.85,11
20160401|2015-05-04 13:30,4,150.9,150.9,150.9,150.9,2
20160401|2015-05-04 15:00,4,151,151,150.925,150.925,3
20160401|2015-05-04 15:30,4,150.825,150.825,150.825,150.825,2
20160401|2015-05-05 08:00,5,150.75,150.75,150.75,150.75,4
20160401|2015-05-05 08:30,5,151,151,150.9,150.9,17
20160401|2015-05-05 09:00,5,151.15,151.15,151.15,151.15,1
20160401|2015-05-05 09:30,5,151.275,151.275,151,151.125,41
20160401|2015-05-05 10:00,5,150.95,150.95,150.9,150.9,8
20160401|2015-05-05 10:30,5,150.85,150.95,150.6,150.6,52
20160401|2015-05-05 11:00,5,150.3,150.5,149.9,150.2,78
20160401|2015-05-05 11:30,5,150.45,150.45,150.45,150.45,2
20160401|2015-05-05 12:00,5,150.55,150.8,150.55,150.8,6
20160401|2015-05-05 12:30,5,151,151.225,151,151.225,14
20160401|2015-05-05 13:00,5,151.225,151.225,151.225,151.225,1
20160401|2015-05-05 13:30,5,151.225,151.225,151.225,151.225,1
20160401|2015-05-05 15:00,5,151.05,151.05,150.9,150.9,2
20160401|2015-05-05 15:30,5,150.95,150.95,150.95,150.95,1
20160401|2015-05-06 08:00,6,150.975,150.975,150.575,150.575,7
20160401|2015-05-06 08:30,6,150.7,150.7,150.7,150.7,1
20160401|2015-05-06 09:00,6,150.425,150.425,150.425,150.425,1
20160401|2015-05-06 09:30,6,150.925,150.925,150.925,150.925,1
20160401|2015-05-06 10:00,6,151,151,150.7,150.7,10
20160401|2015-05-06 10:30,6,150.35,150.675,150.35,150.6,10
20160401|2015-05-06 11:00,6,150.35,150.6,150.35,150.6,5
20160401|2015-05-06 11:30,6,150.75,150.825,150.75,150.825,2
20160401|2015-05-06 12:00,6,150.6,150.6,150.6,150.6,1
20160401|2015-05-06 12:30,6,150.725,150.925,150.65,150.9,16
20160401|2015-05-06 13:00,6,150.875,150.875,150.65,150.65,3
20160401|2015-05-06 14:00,6,150.65,150.65,150.65,150.65,2
20160401|2015-05-07 08:00,7,150.5,150.5,150.5,150.5,2
20160401|2015-05-07 08:30,7,150.75,150.75,150.75,150.75,2
20160401|2015-05-07 09:00,7,150.375,150.375,150.225,150.225,27
20160401|2015-05-07 09:30,7,150.75,150.75,150.75,150.75,1
20160401|2015-05-07 10:30,7,150.775,150.775,150.625,150.625,21
20160401|2015-05-07 11:00,7,150.625,150.625,150.625,150.625,4
20160401|2015-05-07 11:30,7,150.625,150.75,150.5,150.5,50
20160401|2015-05-07 12:00,7,150.625,150.625,150.625,150.625,1
20160401|2015-05-07 12:30,7,150.525,150.525,150.3,150.375,43
20160401|2015-05-07 13:00,7,150.35,150.35,150.325,150.325,12
20160401|2015-05-07 14:00,7,150.575,150.575,150.575,150.575,1
20160401|2015-05-07 15:00,7,150.75,150.75,150.75,150.75,1
20160401|2015-05-08 08:00,8,150.825,151,150.725,151,21
20160401|2015-05-08 08:30,8,150.8,150.8,150.7,150.7,5
20160401|2015-05-08 09:00,8,150.825,151,150.825,150.825,8
20160401|2015-05-08 09:30,8,150.8,151,150.8,151,12
20160401|2015-05-08 10:00,8,151.225,151.275,151.225,151.275,11
20160401|2015-05-08 11:30,8,151.25,151.5,151.25,151.4,18
20160401|2015-05-08 12:00,8,151.4,151.75,151.4,151.575,29
20160401|2015-05-08 12:30,8,151.775,151.975,151.7,151.8,22
20160401|2015-05-08 13:00,8,151.725,151.9,151.725,151.9,7
20160401|2015-05-08 13:30,8,151.875,151.875,151.775,151.775,7
20160401|2015-05-11 09:00,11,152,152.4,151.825,152.4,46
20160401|2015-05-11 09:30,11,152.325,152.525,152.3,152.45,70
20160401|2015-05-11 10:00,11,152.45,152.625,152.4,152.625,21
20160401|2015-05-11 10:30,11,152.65,152.7,152.45,152.45,4
20160401|2015-05-11 11:00,11,151.875,152.175,151.875,152.175,13
20160401|2015-05-11 11:30,11,151.95,152.1,151.95,152.1,7
20160401|2015-05-11 12:00,11,151.7,151.75,151.2,151.2,34
20160401|2015-05-11 12:30,11,151.625,151.625,150.725,151.025,25
20160401|2015-05-11 13:00,11,151.25,151.25,151,151,8
20160401|2015-05-11 13:30,11,150.95,150.95,150.75,150.75,4
20160401|2015-05-11 14:30,11,150.95,150.95,150.95,150.95,1
20160401|2015-05-11 15:30,11,151,151,151,151,1
20160401|2015-05-12 08:00,12,151,151.1,150.625,150.65,55
20160401|2015-05-12 08:30,12,150.975,151.25,150.975,151.1,28
20160401|2015-05-12 09:00,12,151.025,151.25,151.025,151.25,30
20160401|2015-05-12 09:30,12,150.925,150.925,150.55,150.55,34
20160401|2015-05-12 10:00,12,150.7,150.7,150.025,150.025,25
20160401|2015-05-12 10:30,12,150.3,150.7,150.3,150.7,12
20160401|2015-05-12 11:00,12,150.8,150.925,150.8,150.925,7
20160401|2015-05-12 11:30,12,150.8,151.1,150.8,151.05,19
20160401|2015-05-12 12:00,12,151.05,151.375,151.05,151.35,38
20160401|2015-05-12 12:30,12,151.575,151.725,151.375,151.625,71
20160401|2015-05-12 13:00,12,151.25,151.25,151.175,151.175,3
20160401|2015-05-13 08:00,13,151.5,151.5,151.375,151.375,21
20160401|2015-05-13 08:30,13,151.375,151.375,151.35,151.375,33
20160401|2015-05-13 09:00,13,151.2,151.2,151.075,151.075,8
20160401|2015-05-13 09:30,13,151.3,152,151.15,151.8,46
20160401|2015-05-13 10:00,13,151.75,152,151.75,151.775,32
20160401|2015-05-13 10:30,13,151.775,151.9,151.725,151.8,63
20160401|2015-05-13 11:00,13,151.8,152,151.8,152,72
20160401|2015-05-13 11:30,13,152.125,152.3,152.1,152.1,9
20160401|2015-05-13 12:00,13,152.3,152.325,152.25,152.25,29
20160401|2015-05-13 12:30,13,152.25,152.5,152.2,152.5,18
20160401|2015-05-13 13:00,13,152.2,152.2,152.2,152.2,1
20160401|2015-05-13 13:30,13,152.25,152.25,152.25,152.25,4
20160401|2015-05-13 14:00,13,152.35,152.35,152.35,152.35,4
20160401|2015-05-13 14:30,13,152.425,152.425,152.4,152.4,6
20160401|2015-05-13 15:00,13,152.55,152.575,152.55,152.575,6
20160401|2015-05-14 08:00,14,152.75,153.325,152.725,153.2,44
20160401|2015-05-14 08:30,14,153.2,153.4,153.2,153.4,18
20160401|2015-05-14 09:00,14,153.375,153.55,153.375,153.55,35
20160401|2015-05-14 09:30,14,153.55,153.7,153.3,153.4,25
20160401|2015-05-14 10:00,14,153.425,153.525,153.425,153.525,18
20160401|2015-05-14 10:30,14,153.575,153.575,153.3,153.3,15
20160401|2015-05-14 11:00,14,153.425,153.525,153.4,153.475,9
20160401|2015-05-14 11:30,14,153.35,153.35,153.175,153.3,10
20160401|2015-05-14 12:00,14,153.35,153.525,153.35,153.5,17
20160401|2015-05-14 12:30,14,153.5,153.575,153.4,153.575,11
20160401|2015-05-14 13:00,14,153.625,153.85,153.6,153.85,48
20160401|2015-05-14 13:30,14,153.825,153.825,153.675,153.675,24
20160401|2015-05-14 14:00,14,153.875,153.875,153.875,153.875,1
20160401|2015-05-14 14:30,14,153.7,153.7,153.675,153.675,4
20160401|2015-05-15 08:00,15,153.7,153.7,153.225,153.35,31
20160401|2015-05-15 08:30,15,153.375,153.375,152.825,152.825,9
20160401|2015-05-15 09:00,15,153.075,153.5,152.925,153,28
20160401|2015-05-15 09:30,15,153.35,153.35,153,153,6
20160401|2015-05-15 10:00,15,152.85,152.85,151.875,152.175,31
20160401|2015-05-15 10:30,15,151.775,151.775,151.775,151.775,1
20160401|2015-05-15 11:00,15,152.2,152.2,152.2,152.2,2
20160401|2015-05-15 11:30,15,152.225,152.225,152.225,152.225,1
20160401|2015-05-15 12:00,15,152.05,152.05,152.05,152.05,1
20160401|2015-05-15 12:30,15,152.275,152.575,152.275,152.575,10
20160401|2015-05-15 13:00,15,152.475,152.475,152.475,152.475,1
20160401|2015-05-15 13:30,15,152.55,152.55,152.5,152.5,4
20160401|2015-05-18 09:00,18,152.175,152.275,151.525,151.525,5
20160401|2015-05-18 09:30,18,151.9,151.9,151.9,151.9,1
20160401|2015-05-18 10:00,18,151.675,151.725,151.675,151.725,2
20160401|2015-05-18 10:30,18,151.975,151.975,151.675,151.725,21
20160401|2015-05-18 11:00,18,151.575,151.725,151.575,151.725,6
20160401|2015-05-18 12:00,18,151.85,152,151.85,152,21
20160401|2015-05-18 12:30,18,152.1,152.1,152.1,152.1,17
20160401|2015-05-18 13:00,18,152.1,152.125,152.1,152.125,5
20160401|2015-05-19 08:00,19,151.925,152.25,151.75,151.75,28
20160401|2015-05-19 08:30,19,151.55,151.55,151.375,151.375,28
20160401|2015-05-19 09:00,19,151.625,151.975,151.55,151.925,19
20160401|2015-05-19 09:30,19,152.25,152.25,152.175,152.175,5
20160401|2015-05-19 10:00,19,152.3,152.3,152.3,152.3,2
20160401|2015-05-19 10:30,19,152.3,152.6,152.3,152.3,16
20160401|2015-05-19 11:00,19,152.55,152.55,152.425,152.425,5
20160401|2015-05-19 11:30,19,152.5,152.55,152.45,152.45,5
20160401|2015-05-19 12:00,19,152.55,152.55,152.55,152.55,1
20160401|2015-05-19 12:30,19,152.5,152.575,152.475,152.575,9
20160401|2015-05-19 13:00,19,152.625,152.625,152.625,152.625,1
20160401|2015-05-19 14:00,19,152.45,152.45,152.4,152.4,7
20160401|2015-05-19 15:30,19,152.5,152.5,152.5,152.5,1
20160401|2015-05-20 08:00,20,152.15,152.15,152.125,152.125,4
20160401|2015-05-20 08:30,20,152.225,152.225,152.225,152.225,1
20160401|2015-05-20 09:00,20,152.275,152.325,152.275,152.325,2
20160401|2015-05-20 09:30,20,152.05,152.1,152.05,152.1,12
20160401|2015-05-20 10:00,20,152.05,152.05,152,152,19
20160401|2015-05-20 10:30,20,152,152,151.825,151.85,18
20160401|2015-05-20 11:00,20,151.9,152.1,151.9,152.1,16
20160401|2015-05-20 11:30,20,152.05,152.45,151.875,152.4,68
20160401|2015-05-20 12:00,20,152.35,152.45,152.3,152.3,29
20160401|2015-05-20 12:30,20,152.35,152.55,152.1,152.1,175
20160401|2015-05-20 13:30,20,152.3,152.425,152.275,152.425,13
20160401|2015-05-20 15:00,20,153,153.125,153,153.125,3
20160401|2015-05-20 15:30,20,152.75,152.75,152.65,152.65,5
20160401|2015-05-21 08:00,21,152.95,152.95,152.625,152.625,16
20160401|2015-05-21 08:30,21,152.625,152.625,152.45,152.45,5
20160401|2015-05-21 09:00,21,152.575,152.575,152.475,152.475,7
20160401|2015-05-21 09:30,21,152.575,152.625,152.5,152.5,19
20160401|2015-05-21 10:30,21,152.75,152.75,152.7,152.75,12
20160401|2015-05-21 11:00,21,152.8,153.025,152.8,152.95,35
20160401|2015-05-21 11:30,21,153.15,153.4,153.15,153.25,34
20160401|2015-05-21 12:00,21,153.25,153.25,153.1,153.2,55
20160401|2015-05-21 12:30,21,153.2,153.2,152.875,152.875,41
20160401|2015-05-21 13:00,21,152.875,152.875,152.8,152.8,3
20160401|2015-05-21 15:00,21,152.625,152.625,152.625,152.625,1
20160401|2015-05-21 15:30,21,152.575,152.575,152.575,152.575,1
20160401|2015-05-22 08:00,22,152.65,152.95,152.65,152.95,16
20160401|2015-05-22 08:30,22,152.8,152.8,152.8,152.8,12
20160401|2015-05-22 09:00,22,152.8,153.1,152.8,153.1,21
20160401|2015-05-22 09:30,22,153.05,153.1,152.9,152.9,21
20160401|2015-05-22 10:30,22,152.575,152.6,152.5,152.525,20
20160401|2015-05-22 11:00,22,152.725,153.3,152.725,153.1,102
20160401|2015-05-22 11:30,22,153.2,153.2,152.95,153.025,4
20160401|2015-05-22 12:00,22,153.15,153.25,153.15,153.225,13
20160401|2015-05-22 12:30,22,153.25,153.475,153.2,153.225,68
20160401|2015-05-22 13:00,22,153.3,153.4,153.3,153.35,11
20160401|2015-05-26 09:00,26,153.6,153.625,153.55,153.55,25
20160401|2015-05-26 09:30,26,153.8,153.8,153.525,153.525,2
20160401|2015-05-26 10:00,26,153.45,153.45,153.45,153.45,2
20160401|2015-05-26 10:30,26,153.4,153.6,153.4,153.6,4
20160401|2015-05-26 11:00,26,153.6,153.6,153.6,153.6,1
20160401|2015-05-26 12:00,26,153.6,153.6,153.05,153.05,59
20160401|2015-05-26 12:30,26,153.25,153.7,153.25,153.625,28
20160401|2015-05-26 13:00,26,153.35,153.35,153.35,153.35,1
20160401|2015-05-26 14:30,26,153.3,153.3,153.3,153.3,2
20160401|2015-05-26 15:00,26,153.35,153.35,153.325,153.325,3
20160401|2015-05-27 08:00,27,153.225,153.225,153.225,153.225,2
20160401|2015-05-27 08:30,27,152.925,152.975,152.925,152.975,4
20160401|2015-05-27 09:00,27,152.675,152.675,152.675,152.675,2
20160401|2015-05-27 09:30,27,153.1,153.675,153.1,153.55,29
20160401|2015-05-27 10:00,27,153.55,153.55,153.175,153.5,55
20160401|2015-05-27 10:30,27,153.5,153.5,153.5,153.5,1
20160401|2015-05-27 11:00,27,153.725,153.725,153.725,153.725,2
20160401|2015-05-27 11:30,27,153.7,153.85,153.65,153.85,29
20160401|2015-05-27 12:00,27,153.85,153.9,153.725,153.9,8
20160401|2015-05-27 12:30,27,153.95,154,153.9,153.9,65
20160401|2015-05-27 13:30,27,153.8,153.8,153.8,153.8,1
20160401|2015-05-27 14:00,27,153.75,153.75,153.75,153.75,11
20160401|2015-05-28 08:00,28,154,154.5,154,154.5,47
20160401|2015-05-28 08:30,28,154.5,154.85,154.5,154.725,17
20160401|2015-05-28 09:00,28,154.8,155,154.5,154.5,113
20160401|2015-05-28 09:30,28,154.55,154.85,154.475,154.8,46
20160401|2015-05-28 10:00,28,154.825,154.85,154.625,154.8,12
20160401|2015-05-28 10:30,28,154.75,154.85,154.625,154.85,23
20160401|2015-05-28 11:00,28,154.9,154.95,154.7,154.9,22
20160401|2015-05-28 11:30,28,154.7,154.725,154.4,154.4,81
20160401|2015-05-28 12:00,28,154.325,154.65,154.325,154.575,70
20160401|2015-05-28 12:30,28,154.675,154.7,154.425,154.425,16
20160401|2015-05-28 13:00,28,154.625,154.65,154.625,154.65,2
20160401|2015-05-29 08:00,29,154.45,154.85,154.425,154.5,16
20160401|2015-05-29 08:30,29,154.475,154.6,154.425,154.6,13
20160401|2015-05-29 09:00,29,154.675,154.675,154.325,154.325,40
20160401|2015-05-29 09:30,29,154.525,154.675,154.325,154.675,13
20160401|2015-05-29 10:00,29,154.7,154.875,154.7,154.85,39
20160401|2015-05-29 10:30,29,154.675,154.8,154.575,154.575,8
20160401|2015-05-29 11:00,29,154.525,154.6,154.15,154.6,28
20160401|2015-05-29 11:30,29,154.55,154.55,153.725,153.8,49
20160401|2015-05-29 12:00,29,153.725,153.975,153.725,153.85,28
20160401|2015-05-29 12:30,29,153.825,153.825,153.4,153.4,30
20160401|2015-05-29 13:00,29,153.4,153.4,153.4,153.4,4
20160401|2015-06-01 09:00,1,153.5,153.775,153.5,153.725,30
20160401|2015-06-01 09:30,1,153.75,154.05,153.75,154.025,22
20160401|2015-06-01 10:00,1,153.875,154.15,153.875,154.1,6
20160401|2015-06-01 10:30,1,153.975,153.975,153.775,153.775,21
20160401|2015-06-01 11:00,1,154,154,153.925,154,7
20160401|2015-06-01 12:00,1,153.95,153.95,153.95,153.95,1
20160401|2015-06-01 12:30,1,154,154.45,154,154.425,106
20160401|2015-06-01 13:00,1,154.3,154.4,154.3,154.3,35
20160401|2015-06-01 13:30,1,154.35,154.35,154.35,154.35,1
20160401|2015-06-01 14:00,1,154.3,154.3,154.225,154.25,7
20160401|2015-06-01 14:30,1,154.3,154.3,154.3,154.3,1
20160401|2015-06-02 08:00,2,154.15,154.15,154.025,154.1,22
20160401|2015-06-02 08:30,2,154.05,154.2,154.05,154.2,2
20160401|2015-06-02 09:00,2,153.975,154.125,153.95,154.125,7
20160401|2015-06-02 09:30,2,153.9,154.2,153.9,154.2,8
20160401|2015-06-02 10:00,2,154,154,153.7,153.8,25
20160401|2015-06-02 10:30,2,153.95,154.05,153.7,153.7,16
20160401|2015-06-02 11:00,2,153.575,153.8,153.575,153.8,17
20160401|2015-06-02 11:30,2,153.85,153.85,153.725,153.825,15
20160401|2015-06-02 12:00,2,153.75,154.025,153.7,153.975,9
20160401|2015-06-02 12:30,2,153.775,154.4,153.75,154.375,61
20160401|2015-06-02 13:00,2,154.375,154.475,154.325,154.475,24
20160401|2015-06-02 15:00,2,154.35,154.35,154.25,154.25,7
20160401|2015-06-03 08:00,3,154,154,153.575,153.6,24
20160401|2015-06-03 08:30,3,153.8,153.8,153.575,153.575,9
20160401|2015-06-03 09:00,3,153.55,153.55,153.5,153.5,27
20160401|2015-06-03 09:30,3,153.5,153.55,153.45,153.45,10
20160401|2015-06-03 10:00,3,153.425,153.625,153.425,153.625,8
20160401|2015-06-03 10:30,3,153.45,153.45,153.35,153.35,10
20160401|2015-06-03 11:00,3,153.2,153.2,153.1,153.1,5
20160401|2015-06-03 11:30,3,153.15,153.35,153.15,153.35,3
20160401|2015-06-03 12:00,3,153.25,153.375,153.25,153.375,7
20160401|2015-06-03 12:30,3,153.1,153.275,153,153.275,120
20160401|2015-06-03 13:00,3,153.275,153.3,153.125,153.25,40
20160401|2015-06-03 13:30,3,153.125,153.125,153.125,153.125,3
20160401|2015-06-04 08:00,4,152.875,153.1,152.825,153.05,56
20160401|2015-06-04 08:30,4,153,153.125,153,153.025,9
20160401|2015-06-04 09:00,4,152.9,153.225,152.9,153.225,61
20160401|2015-06-04 09:30,4,153.275,153.45,153.275,153.4,5
20160401|2015-06-04 10:00,4,153.425,153.425,153.3,153.3,4
20160401|2015-06-04 10:30,4,153.425,153.425,153.425,153.425,2
20160401|2015-06-04 11:00,4,153.275,153.75,153.275,153.75,141
20160401|2015-06-04 11:30,4,153.65,153.65,153.65,153.65,4
20160401|2015-06-04 12:00,4,153.675,153.825,153.625,153.8,11
20160401|2015-06-04 12:30,4,153.8,153.825,153.525,153.575,23
20160401|2015-06-04 13:00,4,153.6,153.65,153.6,153.6,24
20160401|2015-06-04 13:30,4,153.75,153.75,153.75,153.75,5
20160401|2015-06-04 14:00,4,153.75,153.8,153.725,153.775,9
20160401|2015-06-04 14:30,4,153.725,153.725,153.725,153.725,1
20160401|2015-06-04 15:30,4,153.55,153.55,153.55,153.55,4
20160401|2015-06-05 08:00,5,153.575,153.6,153.475,153.6,12
20160401|2015-06-05 08:30,5,153.875,153.925,153.875,153.9,22
20160401|2015-06-05 09:00,5,153.825,153.9,153.775,153.875,68
20160401|2015-06-05 09:30,5,153.9,153.9,153.8,153.9,6
20160401|2015-06-05 10:00,5,153.9,153.9,153.75,153.75,74
20160401|2015-06-05 11:00,5,153.775,153.775,152.825,152.825,17
20160401|2015-06-05 11:30,5,153.05,153.05,152.9,152.95,28
20160401|2015-06-05 12:00,5,152.7,152.7,152.425,152.5,8
20160401|2015-06-05 12:30,5,152.65,153.175,152.6,153.15,47
20160401|2015-06-05 13:00,5,153.2,153.475,153.2,153.475,18
20160401|2015-06-05 13:30,5,153.375,153.45,153.375,153.45,5
20160401|2015-06-08 09:00,8,153.025,153.1,152.875,152.95,40
20160401|2015-06-08 09:30,8,153,153.175,153,153.175,14
20160401|2015-06-08 10:00,8,153.175,153.4,153.175,153.4,6
20160401|2015-06-08 10:30,8,153.45,153.45,153.45,153.45,1
20160401|2015-06-08 11:00,8,153.25,153.375,153.225,153.375,36
20160401|2015-06-08 11:30,8,153.45,153.475,153.425,153.425,11
20160401|2015-06-08 12:00,8,153.325,153.725,153.325,153.725,111
20160401|2015-06-08 12:30,8,153.725,154.05,153.7,154.025,325
20160401|2015-06-08 13:00,8,154.05,154.05,154,154,31
20160401|2015-06-08 13:30,8,154,154,154,154,4
20160401|2015-06-09 08:00,9,153.75,154.15,153.7,154.15,28
20160401|2015-06-09 08:30,9,154.175,154.175,153.75,153.775,14
20160401|2015-06-09 09:00,9,153.7,153.7,153.625,153.625,13
20160401|2015-06-09 09:30,9,153.7,153.85,153.7,153.85,10
20160401|2015-06-09 10:00,9,153.65,153.65,153.6,153.65,17
20160401|2015-06-09 10:30,9,153.65,153.675,153.5,153.675,69
20160401|2015-06-09 11:00,9,153.95,154.4,153.95,154.325,93
20160401|2015-06-09 11:30,9,154.25,154.35,154.125,154.35,138
20160401|2015-06-09 12:00,9,154.35,154.425,154.3,154.375,130
20160401|2015-06-09 12:30,9,154.35,154.475,154.35,154.45,102
20160401|2015-06-09 13:00,9,154.45,154.45,154.35,154.35,54
20160401|2015-06-09 13:30,9,154.375,154.375,154.275,154.275,12
20160401|2015-06-09 14:00,9,154.075,154.075,154.075,154.075,5
20160401|2015-06-09 15:30,9,154.325,154.325,154.325,154.325,1
20160401|2015-06-10 08:00,10,154.425,154.425,154.425,154.425,6
20160401|2015-06-10 08:30,10,154.425,154.525,154.325,154.525,33
20160401|2015-06-10 09:00,10,154.525,154.725,154.45,154.725,105
20160401|2015-06-10 09:30,10,154.75,154.925,154.65,154.675,47
20160401|2015-06-10 10:00,10,154.7,154.775,154.625,154.625,27
20160401|2015-06-10 10:30,10,154.775,154.95,154.775,154.95,69
20160401|2015-06-10 11:00,10,154.95,154.95,154.725,154.85,16
20160401|2015-06-10 11:30,10,154.875,154.875,154.6,154.6,49
20160401|2015-06-10 12:00,10,154.7,154.8,154.7,154.75,66
20160401|2015-06-10 12:30,10,154.675,154.725,154.45,154.675,59
20160401|2015-06-10 13:00,10,154.675,154.7,154.675,154.7,18
20160401|2015-06-10 14:00,10,154.6,154.6,154.6,154.6,1
20160401|2015-06-10 14:30,10,154.675,154.675,154.675,154.675,1
20160401|2015-06-11 08:00,11,154.45,154.6,154.425,154.6,3
20160401|2015-06-11 08:30,11,154.575,154.75,154.575,154.625,24
20160401|2015-06-11 09:00,11,154.55,154.775,154.325,154.775,169
20160401|2015-06-11 09:30,11,154.625,154.825,154.5,154.6,60
20160401|2015-06-11 10:00,11,154.4,154.4,153.775,153.875,19
20160401|2015-06-11 10:30,11,153.775,153.875,153.775,153.875,20
20160401|2015-06-11 11:00,11,153.65,153.65,153.65,153.65,3
20160401|2015-06-11 11:30,11,153.725,153.775,153.625,153.625,8
20160401|2015-06-11 12:00,11,153.6,153.975,153.6,153.85,8
20160401|2015-06-11 12:30,11,153.875,153.975,153.675,153.925,35
20160401|2015-06-11 13:00,11,153.925,154.1,153.925,154.05,13
20160401|2015-06-11 14:00,11,153.925,153.925,153.825,153.825,3
20160401|2015-06-11 15:00,11,153.775,153.775,153.775,153.775,1
20160401|2015-06-11 15:30,11,153.75,153.75,153.75,153.75,1
20160401|2015-06-12 08:00,12,153.375,153.625,153,153.05,16
20160401|2015-06-12 08:30,12,153.075,153.25,152.825,152.825,18
20160401|2015-06-12 09:00,12,152.825,152.825,152.1,152.475,64
20160401|2015-06-12 09:30,12,152.5,152.525,151.875,151.875,62
20160401|2015-06-12 10:00,12,152,152.05,151.675,151.675,17
20160401|2015-06-12 10:30,12,151.6,151.6,151.5,151.6,10
20160401|2015-06-12 11:00,12,151.9,151.975,151.9,151.9,5
20160401|2015-06-12 11:30,12,151.975,152,151.925,152,9
20160401|2015-06-12 12:00,12,152.125,152.15,151.95,151.95,21
20160401|2015-06-12 12:30,12,152.025,152.275,152.025,152.2,50
20160401|2015-06-12 13:00,12,152.275,152.35,152.2,152.275,9
20160401|2015-06-12 13:30,12,152.425,152.425,152.4,152.4,5
20160401|2015-06-15 09:00,15,152.125,152.25,152,152.25,56
20160401|2015-06-15 09:30,15,152.225,152.45,152.225,152.425,92
20160401|2015-06-15 10:00,15,152.325,152.325,152.15,152.15,113
20160401|2015-06-15 10:30,15,151.975,152.125,151.875,152.05,59
20160401|2015-06-15 11:00,15,152.1,152.225,152.075,152.075,18
20160401|2015-06-15 11:30,15,152.2,152.35,152.125,152.35,11
20160401|2015-06-15 12:00,15,152.35,152.35,152.35,152.35,1
20160401|2015-06-15 12:30,15,152.425,152.6,152.4,152.575,58
20160401|2015-06-15 13:00,15,152.45,152.6,152.45,152.6,8
20160401|2015-06-16 08:00,16,152.6,152.6,152.325,152.425,224
20160401|2015-06-16 08:30,16,152.475,152.625,152.35,152.4,139
20160401|2015-06-16 09:00,16,152.6,152.8,152.55,152.55,16
20160401|2015-06-16 09:30,16,152.6,152.6,152.4,152.5,31
20160401|2015-06-16 10:00,16,152.45,152.575,152.45,152.45,23
20160401|2015-06-16 10:30,16,152.525,153.05,152.525,153.05,13
20160401|2015-06-16 11:00,16,152.975,153.25,152.775,153.2,85
20160401|2015-06-16 11:30,16,153.05,153.15,152.975,153.025,13
20160401|2015-06-16 12:00,16,152.9,152.9,152.65,152.65,50
20160401|2015-06-16 12:30,16,152.75,152.975,152.75,152.975,54
20160401|2015-06-16 13:00,16,153.025,153.075,152.925,152.925,9
20160401|2015-06-16 13:30,16,153.05,153.05,153.05,153.05,1
20160401|2015-06-16 14:00,16,153.075,153.075,153.075,153.075,2
20160401|2015-06-16 14:30,16,153.1,153.1,153.1,153.1,1
20160401|2015-06-16 15:00,16,153.05,153.05,153.05,153.05,7
20160401|2015-06-17 08:00,17,152.725,152.725,152.15,152.15,49
20160401|2015-06-17 08:30,17,152.05,152.075,151.95,152.075,9
20160401|2015-06-17 09:00,17,152.075,152.35,152.025,152.35,24
20160401|2015-06-17 09:30,17,152.3,152.475,152.225,152.45,22
20160401|2015-06-17 10:00,17,152.45,152.45,152.45,152.45,4
20160401|2015-06-17 11:00,17,152.55,152.55,152.475,152.55,4
20160401|2015-06-17 11:30,17,152.725,152.85,152.675,152.75,29
20160401|2015-06-17 12:00,17,152.7,152.7,152.6,152.6,9
20160401|2015-06-17 12:30,17,152.725,152.725,152.525,152.675,11
20160401|2015-06-17 13:00,17,152.675,152.775,152.675,152.725,5
20160401|2015-06-17 13:30,17,152.725,152.725,152.675,152.675,4
20160401|2015-06-17 14:30,17,152.75,152.75,152.75,152.75,1
20160401|2015-06-17 15:00,17,152.7,152.7,152.7,152.7,5
20160401|2015-06-17 15:30,17,152.75,152.75,152.75,152.75,5
20160401|2015-06-18 08:00,18,152.375,152.525,152.075,152.075,29
20160401|2015-06-18 08:30,18,152.275,152.275,152.275,152.275,2
20160401|2015-06-18 09:00,18,152.65,152.65,152.075,152.075,27
20160401|2015-06-18 09:30,18,152.125,152.225,152.1,152.15,16
20160401|2015-06-18 10:00,18,152.1,152.35,152,152.325,38
20160401|2015-06-18 10:30,18,152.45,152.45,152.3,152.3,109
20160401|2015-06-18 11:00,18,152.2,152.2,152.2,152.2,1
20160401|2015-06-18 11:30,18,152.45,152.45,152.275,152.375,6
20160401|2015-06-18 12:00,18,152.4,152.4,152.025,152.025,103
20160401|2015-06-18 12:30,18,152.15,152.325,152.1,152.3,60
20160401|2015-06-18 13:00,18,152.35,152.35,152.25,152.25,66
20160401|2015-06-18 15:00,18,152.35,152.35,152.35,152.35,1
20160401|2015-06-19 08:00,19,152.25,152.325,152.2,152.25,6
20160401|2015-06-19 08:30,19,152.175,152.175,152.1,152.1,7
20160401|2015-06-19 09:00,19,152.35,152.375,152.15,152.375,16
20160401|2015-06-19 09:30,19,152.1,152.125,151.975,151.975,13
20160401|2015-06-19 10:00,19,152.1,152.2,152.05,152.2,10
20160401|2015-06-19 10:30,19,152.25,152.3,152.225,152.25,9
20160401|2015-06-19 11:00,19,152.3,152.575,152.3,152.525,26
20160401|2015-06-19 11:30,19,152.55,152.55,152.325,152.325,14
20160401|2015-06-19 12:00,19,152.525,152.7,152.525,152.7,12
20160401|2015-06-19 12:30,19,152.7,153.5,152.7,153.5,73
20160401|2015-06-19 13:00,19,153.525,153.6,153.325,153.35,29
20160401|2015-06-19 13:30,19,153.475,153.75,153.45,153.75,6
20160401|2015-06-22 09:00,22,153.25,153.45,153.15,153.275,14
20160401|2015-06-22 09:30,22,153.4,153.55,153.35,153.35,12
20160401|2015-06-22 10:00,22,153.35,153.375,153.175,153.375,10
20160401|2015-06-22 10:30,22,153.875,154.35,153.875,154.35,46
20160401|2015-06-22 11:00,22,154.125,154.425,154.125,154.425,6
20160401|2015-06-22 11:30,22,154.275,154.35,154.275,154.35,6
20160401|2015-06-22 12:00,22,154.35,154.575,154.325,154.525,41
20160401|2015-06-22 12:30,22,154.55,155,154.275,154.975,267
20160401|2015-06-22 13:00,22,154.9,155.05,154.9,154.975,10
20160401|2015-06-22 13:30,22,155,155.05,155,155.025,13
20160401|2015-06-22 14:00,22,155.1,155.1,154.95,154.95,21
20160401|2015-06-22 15:00,22,154.775,154.775,154.775,154.775,1
20160401|2015-06-22 15:30,22,154.7,155,154.7,155,19
20160401|2015-06-23 08:00,23,154.275,155,154.275,154.925,15
20160401|2015-06-23 08:30,23,155.05,155.1,154.925,154.95,12
20160401|2015-06-23 09:00,23,154.75,155.1,154.75,155,20
20160401|2015-06-23 09:30,23,154.9,154.9,154.475,154.475,24
20160401|2015-06-23 10:00,23,154.5,154.825,154.475,154.825,17
20160401|2015-06-23 10:30,23,154.7,154.7,154.575,154.575,6
20160401|2015-06-23 11:00,23,154.575,154.575,154.575,154.575,1
20160401|2015-06-23 11:30,23,154.475,154.475,154.35,154.35,26
20160401|2015-06-23 12:00,23,154.35,154.35,154.275,154.3,51
20160401|2015-06-23 12:30,23,154.275,154.7,154.275,154.7,37
20160401|2015-06-23 13:00,23,154.55,154.55,154.55,154.55,4
20160401|2015-06-23 13:30,23,154.575,154.575,154.5,154.525,15
20160401|2015-06-23 14:00,23,154.45,154.45,154.45,154.45,3
20160401|2015-06-23 15:00,23,154.7,154.7,154.7,154.7,1
20160401|2015-06-24 08:00,24,154.75,154.75,154.05,154.05,21
20160401|2015-06-24 08:30,24,153.975,154.15,153.975,154.15,11
20160401|2015-06-24 09:00,24,154.075,154.1,153.975,154.05,14
20160401|2015-06-24 09:30,24,153.925,153.95,153.55,153.75,23
20160401|2015-06-24 10:00,24,153.75,153.75,153.45,153.475,12
20160401|2015-06-24 10:30,24,153.45,153.65,153.35,153.35,39
20160401|2015-06-24 11:00,24,153.4,153.85,153.4,153.5,14
20160401|2015-06-24 11:30,24,153.7,153.725,153.5,153.5,5
20160401|2015-06-24 12:00,24,153.4,153.45,153.15,153.15,9
20160401|2015-06-24 12:30,24,153.35,153.4,153.175,153.175,14
20160401|2015-06-24 13:00,24,153.125,153.2,153.125,153.2,18
20160401|2015-06-24 13:30,24,153.1,153.1,153.1,153.1,1
20160401|2015-06-24 14:00,24,153.125,153.175,153.125,153.175,7
20160401|2015-06-25 08:00,25,153.1,153.1,152.15,152.825,50
20160401|2015-06-25 08:30,25,152.625,152.625,152.625,152.625,18
20160401|2015-06-25 09:00,25,152.625,152.625,151.25,151.375,100
20160401|2015-06-25 09:30,25,151.4,151.625,151.325,151.625,14
20160401|2015-06-25 10:00,25,151.5,151.5,151.325,151.45,14
20160401|2015-06-25 10:30,25,151.65,151.65,151.6,151.6,9
20160401|2015-06-25 11:00,25,151.55,151.65,151.5,151.65,17
20160401|2015-06-25 11:30,25,151.625,151.625,151.45,151.45,12
20160401|2015-06-25 12:00,25,151.4,151.7,151.3,151.7,37
20160401|2015-06-25 12:30,25,151.75,151.9,151.7,151.875,54
20160401|2015-06-25 13:00,25,151.75,151.85,151.75,151.825,4
20160401|2015-06-25 14:00,25,151.7,151.7,151.625,151.625,11
20160401|2015-06-26 08:00,26,151.475,152.05,151.05,151.9,193
20160401|2015-06-26 08:30,26,152,152.175,152,152.175,4
20160401|2015-06-26 09:00,26,152.125,152.125,152,152.125,13
20160401|2015-06-26 09:30,26,152.325,152.325,152.325,152.325,1
20160401|2015-06-26 10:00,26,152.025,152.225,152.025,152.225,4
20160401|2015-06-26 10:30,26,152.175,152.175,152.025,152.025,2
20160401|2015-06-26 11:00,26,152,152.175,152,152.125,8
20160401|2015-06-26 11:30,26,151.875,151.875,151.875,151.875,1
20160401|2015-06-26 12:00,26,151.975,152.05,151.925,152.05,5
20160401|2015-06-26 12:30,26,151.8,151.9,151.75,151.75,6
20160401|2015-06-26 13:00,26,151.825,151.825,151.7,151.7,23
20160401|2015-06-29 09:00,29,151.5,151.5,151.025,151.475,20
20160401|2015-06-29 09:30,29,151.725,152,151.725,152,2
20160401|2015-06-29 10:00,29,152.125,152.425,152.05,152.425,13
20160401|2015-06-29 10:30,29,152.525,152.7,152.35,152.375,55
20160401|2015-06-29 11:00,29,152.4,152.4,152.375,152.375,2
20160401|2015-06-29 11:30,29,152.45,152.7,152.425,152.45,24
20160401|2015-06-29 12:00,29,152.45,152.825,152.45,152.65,36
20160401|2015-06-29 12:30,29,152.5,152.5,152.325,152.45,34
20160401|2015-06-29 13:00,29,152.375,152.425,152.375,152.425,5
20160401|2015-06-30 08:00,30,152.2,152.275,152.15,152.2,11
20160401|2015-06-30 08:30,30,152.25,152.625,152.25,152.625,3
20160401|2015-06-30 09:00,30,152.425,152.5,152.1,152.25,157
20160401|2015-06-30 09:30,30,152.275,152.275,151.825,151.925,187
20160401|2015-06-30 10:00,30,151.9,152,151.9,152,8
20160401|2015-06-30 10:30,30,151.9,151.9,151.625,151.7,10
20160401|2015-06-30 11:00,30,151.975,151.975,151.575,151.575,17
20160401|2015-06-30 11:30,30,151.225,151.225,150.95,151.125,33
20160401|2015-06-30 12:00,30,151.1,151.225,151,151.225,10
20160401|2015-06-30 12:30,30,151.15,151.375,150.85,151.35,218
20160401|2015-06-30 13:00,30,151.35,151.7,151.35,151.475,78
20160401|2015-06-30 14:00,30,151.275,151.275,151.275,151.275,4
20160401|2015-07-01 08:00,1,151.4,151.95,151.4,151.85,15
20160401|2015-07-01 08:30,1,152,152,151.825,151.825,19
20160401|2015-07-01 09:00,1,151.8,151.85,151.65,151.65,19
20160401|2015-07-01 09:30,1,151.65,152.3,151.6,152.3,48
20160401|2015-07-01 10:00,1,152.225,153,152.125,153,58
20160401|2015-07-01 10:30,1,153.35,154,153.325,153.775,63
20160401|2015-07-01 11:00,1,153.65,153.8,153.05,153.625,30
20160401|2015-07-01 11:30,1,153.575,153.65,153.575,153.65,15
20160401|2015-07-01 12:00,1,153.625,153.625,153.625,153.625,3
20160401|2015-07-01 12:30,1,153.675,153.825,153.55,153.825,86
20160401|2015-07-01 13:00,1,153.675,153.85,153.625,153.625,11
20160401|2015-07-01 13:30,1,153.625,153.625,153.55,153.625,8
20160401|2015-07-01 14:00,1,153.6,153.6,153.6,153.6,1
20160401|2015-07-01 14:30,1,153.65,153.7,153.325,153.325,21
20160401|2015-07-02 08:00,2,153.8,154,153.575,153.65,47
20160401|2015-07-02 08:30,2,153.625,153.8,153.6,153.725,46
20160401|2015-07-02 09:00,2,153.65,153.65,153.55,153.55,25
20160401|2015-07-02 09:30,2,153.3,153.425,153.225,153.375,8
20160401|2015-07-02 10:00,2,153.65,153.65,153.05,153.275,92
20160401|2015-07-02 10:30,2,153.525,153.825,153.525,153.7,58
20160401|2015-07-02 11:00,2,153.775,153.875,153.35,153.725,137
20160401|2015-07-02 11:30,2,153.725,153.95,153.6,153.95,215
20160401|2015-07-02 12:00,2,153.9,153.95,153.75,153.75,16
20160401|2015-07-06 09:00,6,153.7,154.15,152.875,153.65,104
20160401|2015-07-06 09:30,6,153.475,153.475,153.25,153.25,52
20160401|2015-07-06 10:00,6,153.3,153.3,153.275,153.3,7
20160401|2015-07-06 10:30,6,153.275,153.375,153.1,153.1,12
20160401|2015-07-06 11:00,6,153.2,153.45,153.125,153.25,5
20160401|2015-07-06 11:30,6,153.15,153.15,153.15,153.15,1
20160401|2015-07-06 12:00,6,153.075,153.175,153.075,153.175,2
20160401|2015-07-06 12:30,6,153.4,154.125,153.4,154.1,75
20160401|2015-07-06 13:00,6,153.95,153.95,153.7,153.7,6
20160401|2015-07-06 15:00,6,153.625,153.625,153.625,153.625,1
20160401|2015-07-07 08:00,7,153.45,154.2,153.4,153.9,21
20160401|2015-07-07 08:30,7,153.925,153.925,153.425,153.5,47
20160401|2015-07-07 09:00,7,153.525,153.925,153.525,153.575,10
20160401|2015-07-07 09:30,7,153.55,154,153.55,153.8,24
20160401|2015-07-07 10:00,7,153.625,153.625,153.075,153.075,3
20160401|2015-07-07 10:30,7,153.25,153.375,153.25,153.375,17
20160401|2015-07-07 11:00,7,153.125,153.2,152.975,153.2,40
20160401|2015-07-07 11:30,7,153.175,153.45,153.125,153.45,17
20160401|2015-07-07 12:00,7,153.525,153.925,153.525,153.725,48
20160401|2015-07-07 12:30,7,153.675,154.075,153.625,154,149
20160401|2015-07-07 13:00,7,154.05,154.075,153.975,154.025,114
20160401|2015-07-07 13:30,7,154,154.025,154,154,116
20160401|2015-07-07 14:00,7,154,154.025,154,154,17
20160401|2015-07-07 14:30,7,154,154,153.975,153.975,11
20160401|2015-07-07 15:00,7,153.95,154,153.95,154,11
20160401|2015-07-07 15:30,7,154,154,153.875,153.875,7
20160401|2015-07-08 08:00,8,153.975,154.15,153.7,153.9,20
20160401|2015-07-08 08:30,8,153.9,154.475,153.9,154.425,76
20160401|2015-07-08 09:00,8,154.275,154.325,153.875,153.95,39
20160401|2015-07-08 09:30,8,153.95,153.95,153.825,153.825,36
20160401|2015-07-08 10:00,8,153.925,154.15,153.6,153.725,54
20160401|2015-07-08 10:30,8,153.725,153.725,153.25,153.25,79
20160401|2015-07-08 11:00,8,153.45,153.5,152.9,153.075,58
20160401|2015-07-08 11:30,8,152.85,152.85,151.95,152.35,107
20160401|2015-07-08 12:00,8,152.175,152.875,152.175,152.8,36
20160401|2015-07-08 12:30,8,152.7,153.325,152.5,153.325,185
20160401|2015-07-08 13:00,8,153.175,153.175,152.65,152.65,67
20160401|2015-07-08 13:30,8,152.85,152.9,152.85,152.9,3
20160401|2015-07-08 14:00,8,152.875,152.875,152.875,152.875,2
20160401|2015-07-08 14:30,8,152.75,152.75,152.75,152.75,2
20160401|2015-07-08 15:00,8,152.7,152.7,152.7,152.7,1
20160401|2015-07-08 15:30,8,152.575,152.575,152.575,152.575,2
20160401|2015-07-09 08:00,9,152.975,153.025,152.25,152.25,40
20160401|2015-07-09 08:30,9,152.175,153.475,152.125,153.175,106
20160401|2015-07-09 09:00,9,153.15,153.525,152.875,152.875,113
20160401|2015-07-09 09:30,9,152.975,153.225,152.75,152.975,57
20160401|2015-07-09 10:00,9,152.95,152.95,152.5,152.65,36
20160401|2015-07-09 10:30,9,152.575,152.575,152.15,152.3,75
20160401|2015-07-09 11:00,9,152.275,152.275,151.625,151.675,97
20160401|2015-07-09 11:30,9,151.675,152.15,151.45,152.075,34
20160401|2015-07-09 12:00,9,152.075,152.075,151.5,151.525,42
20160401|2015-07-09 12:30,9,151.475,152.275,151.425,152.275,178
20160401|2015-07-09 13:00,9,152.2,152.225,151.9,152.15,58
20160401|2015-07-09 13:30,9,152.1,152.25,152.1,152.25,4
20160401|2015-07-09 14:00,9,152.1,152.1,152.05,152.05,7
20160401|2015-07-09 14:30,9,151.975,151.975,151.975,151.975,3
20160401|2015-07-09 15:00,9,152,152,151.875,151.9,15
20160401|2015-07-09 15:30,9,151.875,152,151.875,151.975,4
20160401|2015-07-10 08:00,10,151.975,152,151.575,151.6,42
20160401|2015-07-10 08:30,10,151.6,152.15,151.575,151.65,101
20160401|2015-07-10 09:00,10,151.575,151.8,151.4,151.525,41
20160401|2015-07-10 09:30,10,151.55,151.55,151.125,151.225,179
20160401|2015-07-10 10:00,10,151.45,151.85,151.35,151.525,20
20160401|2015-07-10 10:30,10,151.575,151.575,151.325,151.325,53
20160401|2015-07-10 11:00,10,151.5,151.8,151.5,151.6,96
20160401|2015-07-10 11:30,10,151.425,151.45,151.15,151.45,37
20160401|2015-07-10 12:00,10,151.325,151.425,151.325,151.325,12
20160401|2015-07-10 12:30,10,151.35,151.725,151.35,151.7,200
20160401|2015-07-10 13:00,10,151.7,151.7,151.425,151.45,129
20160401|2015-07-10 13:30,10,151.5,151.5,151.5,151.5,1
20160401|2015-07-13 09:00,13,151.45,151.45,151.175,151.2,79
20160401|2015-07-13 09:30,13,151.325,151.6,151.15,151.325,29
20160401|2015-07-13 10:00,13,151.225,151.425,151.125,151.325,18
20160401|2015-07-13 10:30,13,151.35,151.85,151.35,151.85,17
20160401|2015-07-13 11:00,13,152,152,151.7,151.725,7
20160401|2015-07-13 11:30,13,151.7,151.825,151.575,151.825,35
20160401|2015-07-13 12:00,13,151.575,151.575,151.1,151.1,29
20160401|2015-07-13 12:30,13,151.125,151.725,150.975,151.725,252
20160401|2015-07-13 13:00,13,151.7,151.7,151.5,151.65,17
20160401|2015-07-13 13:30,13,151.55,151.55,151.5,151.5,3
20160401|2015-07-13 14:00,13,151.75,151.75,151.75,151.75,1
20160401|2015-07-13 14:30,13,151.8,151.8,151.8,151.8,1
20160401|2015-07-13 15:30,13,151.475,151.475,151.45,151.45,6
20160401|2015-07-14 08:00,14,151.425,151.475,151.275,151.275,44
20160401|2015-07-14 08:30,14,151.3,151.475,151.2,151.25,45
20160401|2015-07-14 09:00,14,151.2,151.3,150.95,150.95,19
20160401|2015-07-14 09:30,14,150.775,150.9,150.775,150.825,28
20160401|2015-07-14 10:00,14,150.95,151.775,150.95,151.525,65
20160401|2015-07-14 10:30,14,151.625,151.9,151.45,151.775,25
20160401|2015-07-14 11:00,14,152,152.225,151.9,152.15,164
20160401|2015-07-14 11:30,14,152.15,152.55,152.125,152.525,15
20160401|2015-07-14 12:00,14,152.425,152.5,152.225,152.45,27
20160401|2015-07-14 12:30,14,152.375,152.425,152.15,152.275,126
20160401|2015-07-14 13:00,14,152.3,152.3,152,152,30
20160401|2015-07-14 14:00,14,152.075,152.075,152.075,152.075,10
20160401|2015-07-15 08:00,15,152.125,152.125,151.7,151.75,42
20160401|2015-07-15 08:30,15,151.75,152.025,151.625,152.025,15
20160401|2015-07-15 09:00,15,152.175,152.175,151.55,151.75,89
20160401|2015-07-15 09:30,15,151.675,151.8,151.675,151.7,26
20160401|2015-07-15 10:00,15,151.8,152.325,151.7,152.2,57
20160401|2015-07-15 10:30,15,152.275,152.35,152.225,152.3,29
20160401|2015-07-15 11:00,15,152.35,152.475,152.2,152.2,20
20160401|2015-07-15 11:30,15,152.3,152.425,152.125,152.425,9
20160401|2015-07-15 12:00,15,152.05,152.325,152.05,152.175,17
20160401|2015-07-15 12:30,15,152.225,152.325,152.075,152.075,50
20160401|2015-07-15 13:00,15,152.1,152.15,152.025,152.025,6
20160401|2015-07-15 14:00,15,152.15,152.15,152.15,152.15,1
20160401|2015-07-15 15:00,15,152.05,152.05,151.95,151.95,4
20160401|2015-07-15 15:30,15,151.975,151.975,151.95,151.95,3
20160401|2015-07-16 08:00,16,152,152,151.425,151.425,13
20160401|2015-07-16 08:30,16,151.575,151.575,151.325,151.375,41
20160401|2015-07-16 09:00,16,151.35,151.6,151.2,151.25,91
20160401|2015-07-16 09:30,16,151.225,151.225,151,151,19
20160401|2015-07-16 10:00,16,151,151.125,150.8,150.95,67
20160401|2015-07-16 10:30,16,150.925,151.225,150.925,150.95,107
20160401|2015-07-16 11:00,16,150.875,150.875,150.725,150.8,65
20160401|2015-07-16 11:30,16,150.8,151.025,150.775,151.025,71
20160401|2015-07-16 12:00,16,151.1,151.6,151.025,151.425,89
20160401|2015-07-16 12:30,16,151.325,151.4,150.95,151,67
20160401|2015-07-16 13:00,16,151.05,151.05,150.875,150.875,15
20160401|2015-07-16 13:30,16,150.925,150.925,150.925,150.925,3
20160401|2015-07-16 14:00,16,150.95,150.95,150.95,150.95,1
20160401|2015-07-16 14:30,16,150.975,150.975,150.975,150.975,9
20160401|2015-07-16 15:00,16,151.025,151.075,151,151.075,11
20160401|2015-07-16 15:30,16,151.025,151.075,150.975,150.975,34
20160401|2015-07-17 08:00,17,151.05,151.225,150.675,151.2,70
20160401|2015-07-17 08:30,17,151.1,151.15,150.675,150.85,75
20160401|2015-07-17 09:00,17,150.8,150.825,150.55,150.625,71
20160401|2015-07-17 09:30,17,150.575,150.95,150.475,150.85,44
20160401|2015-07-17 10:00,17,150.85,151.125,150.75,151.075,25
20160401|2015-07-17 10:30,17,151.05,152.4,151.05,152.225,70
20160401|2015-07-17 11:00,17,152,152,151.5,151.75,167
20160401|2015-07-17 11:30,17,151.625,151.625,151.25,151.4,29
20160401|2015-07-17 12:00,17,151.15,151.225,150.75,151.125,144
20160401|2015-07-17 12:30,17,151.1,151.525,150.9,150.975,153
20160401|2015-07-17 13:00,17,151.175,151.175,151.075,151.075,12
20160401|2015-07-17 13:30,17,151.15,151.15,151.15,151.15,5
20160401|2015-07-20 09:00,20,151.05,151.2,150.675,150.675,44
20160401|2015-07-20 09:30,20,150.8,150.875,150.65,150.7,29
20160401|2015-07-20 10:00,20,150.675,150.75,150.65,150.675,27
20160401|2015-07-20 10:30,20,150.65,151,150.65,150.825,38
20160401|2015-07-20 11:00,20,150.7,150.75,150.625,150.7,48
20160401|2015-07-20 11:30,20,150.625,150.75,150.625,150.75,11
20160401|2015-07-20 12:00,20,150.775,151,150.775,150.85,22
20160401|2015-07-20 12:30,20,150.875,150.925,150.625,150.625,96
20160401|2015-07-20 13:00,20,150.625,150.625,150.575,150.625,14
20160401|2015-07-20 13:30,20,150.65,150.65,150.65,150.65,5
20160401|2015-07-20 14:00,20,150.6,150.6,150.575,150.6,19
20160401|2015-07-20 14:30,20,150.575,150.575,150.575,150.575,8
20160401|2015-07-20 15:00,20,150.55,150.55,150.45,150.45,4
20160401|2015-07-20 15:30,20,150.525,150.525,150.525,150.525,5
20160401|2015-07-21 08:00,21,150.5,150.525,150.15,150.15,80
20160401|2015-07-21 08:30,21,150.1,150.2,149.925,150.025,93
20160401|2015-07-21 09:00,21,150.025,150.025,149.675,149.8,69
20160401|2015-07-21 09:30,21,149.7,149.875,149.7,149.825,83
20160401|2015-07-21 10:00,21,149.85,149.9,149.65,149.65,33
20160401|2015-07-21 10:30,21,149.8,150.025,149.725,149.8,22
20160401|2015-07-21 11:00,21,149.75,149.85,149.5,149.65,38
20160401|2015-07-21 11:30,21,149.7,149.8,149.6,149.625,449
20160401|2015-07-21 12:00,21,149.625,149.8,149.4,149.65,262
20160401|2015-07-21 12:30,21,149.625,149.775,149.5,149.725,158
20160401|2015-07-21 13:00,21,149.725,149.8,149.65,149.8,8
20160401|2015-07-21 13:30,21,149.85,149.85,149.8,149.8,5
20160401|2015-07-21 14:00,21,149.8,149.8,149.725,149.725,10
20160401|2015-07-21 14:30,21,149.725,149.725,149.725,149.725,3
20160401|2015-07-21 15:00,21,149.625,149.625,149.4,149.4,29
20160401|2015-07-21 15:30,21,149.425,149.425,149.325,149.375,25
20160401|2015-07-22 08:00,22,149.375,149.4,149.225,149.275,82
20160401|2015-07-22 08:30,22,149.275,149.65,149.25,149.55,57
20160401|2015-07-22 09:00,22,149.6,149.725,149.1,149.125,83
20160401|2015-07-22 09:30,22,149.2,150.025,149.15,149.925,41
20160401|2015-07-22 10:00,22,149.875,149.975,149.45,149.45,9
20160401|2015-07-22 10:30,22,149.4,149.45,149.375,149.375,15
20160401|2015-07-22 11:00,22,149.225,149.475,149.2,149.2,21
20160401|2015-07-22 11:30,22,149.275,149.3,148.975,149.05,111
20160401|2015-07-22 12:00,22,149.025,149.075,148.725,148.725,21
20160401|2015-07-22 12:30,22,148.825,148.95,148.625,148.8,62
20160401|2015-07-22 13:00,22,148.875,148.875,148.65,148.675,6
20160401|2015-07-22 14:00,22,148.65,148.65,148.575,148.575,14
20160401|2015-07-22 14:30,22,148.625,148.625,148.5,148.5,20
20160401|2015-07-22 15:00,22,148.5,148.525,148.475,148.475,48
20160401|2015-07-22 15:30,22,148.5,148.5,148.5,148.5,5
20160401|2015-07-23 08:00,23,148.5,148.95,148.425,148.85,30
20160401|2015-07-23 08:30,23,148.725,148.75,148.625,148.625,24
20160401|2015-07-23 09:00,23,148.65,148.825,148.65,148.675,55
20160401|2015-07-23 09:30,23,148.7,149.075,148.575,148.875,195
20160401|2015-07-23 10:00,23,148.875,148.925,148.675,148.675,60
20160401|2015-07-23 10:30,23,148.675,148.825,148.625,148.7,69
20160401|2015-07-23 11:00,23,148.625,148.9,148.575,148.8,123
20160401|2015-07-23 11:30,23,148.625,148.725,148.475,148.475,78
20160401|2015-07-23 12:00,23,148.325,148.35,147.625,147.7,117
20160401|2015-07-23 12:30,23,147.65,147.8,147.35,147.5,105
20160401|2015-07-23 13:00,23,147.5,147.625,147.35,147.575,14
20160401|2015-07-23 13:30,23,147.7,147.7,147.7,147.7,1
20160401|2015-07-23 14:30,23,147.4,147.4,147.4,147.4,3
20160401|2015-07-23 15:00,23,147.4,147.475,147.325,147.35,17
20160401|2015-07-23 15:30,23,147.325,147.325,147.225,147.25,13
20160401|2015-07-24 08:00,24,147.2,147.525,147.125,147.325,86
20160401|2015-07-24 08:30,24,147.525,147.7,147.4,147.5,86
20160401|2015-07-24 09:00,24,147.6,147.625,146.8,146.85,124
20160401|2015-07-24 09:30,24,146.775,146.95,146.5,146.925,133
20160401|2015-07-24 10:00,24,147,147.525,147,147.3,134
20160401|2015-07-24 10:30,24,147.45,147.45,146.875,147.4,70
20160401|2015-07-24 11:00,24,147.4,147.4,147.1,147.1,31
20160401|2015-07-24 11:30,24,147.1,147.275,146.975,147.25,146
20160401|2015-07-24 12:00,24,147.175,147.325,147.175,147.275,129
20160401|2015-07-24 12:30,24,147.3,147.35,147.075,147.1,81
20160401|2015-07-24 13:00,24,147,147,146.875,146.875,30
20160401|2015-07-24 13:30,24,146.875,146.925,146.875,146.9,9
20160401|2015-07-27 09:00,27,146.7,146.825,146,146.3,190
20160401|2015-07-27 09:30,27,146.35,146.75,146.3,146.525,65
20160401|2015-07-27 10:00,27,146.55,146.8,146.5,146.75,16
20160401|2015-07-27 10:30,27,146.675,146.85,146.55,146.55,14
20160401|2015-07-27 11:00,27,146.675,146.675,146.3,146.3,10
20160401|2015-07-27 11:30,27,146.4,146.4,145.975,146.075,71
20160401|2015-07-27 12:00,27,146.15,146.15,146,146,27
20160401|2015-07-27 12:30,27,145.975,146.15,145.75,145.75,70
20160401|2015-07-27 13:00,27,145.75,145.925,145.65,145.75,20
20160401|2015-07-27 13:30,27,145.7,145.7,145.7,145.7,5
20160401|2015-07-27 14:00,27,145.75,145.775,145.75,145.75,11
20160401|2015-07-27 14:30,27,145.725,145.725,145.7,145.7,5
20160401|2015-07-27 15:00,27,145.85,145.85,145.85,145.85,2
20160401|2015-07-27 15:30,27,145.775,145.775,145.75,145.75,4
20160401|2015-07-28 08:00,28,146,147,145.775,146.8,85
20160401|2015-07-28 08:30,28,146.75,146.85,146.375,146.425,138
20160401|2015-07-28 09:00,28,146.325,146.55,146.05,146.5,34
20160401|2015-07-28 09:30,28,146.4,146.4,146,146,34
20160401|2015-07-28 10:00,28,146.35,147.175,146.35,147.175,151
20160401|2015-07-28 10:30,28,146.975,147.6,146.975,147.4,71
20160401|2015-07-28 11:00,28,147.4,147.55,147.3,147.4,47
20160401|2015-07-28 11:30,28,147.425,147.55,147.325,147.4,73
20160401|2015-07-28 12:00,28,147.4,147.45,147.325,147.325,283
20160401|2015-07-28 12:30,28,147.35,148,147.3,147.375,128
20160401|2015-07-28 13:00,28,147.425,147.7,147.425,147.7,42
20160401|2015-07-28 13:30,28,147.625,147.625,147.55,147.55,14
20160401|2015-07-28 14:00,28,147.6,147.6,147.6,147.6,11
20160401|2015-07-28 14:30,28,147.6,147.6,147.6,147.6,2
20160401|2015-07-28 15:00,28,147.525,147.525,147.525,147.525,1
20160401|2015-07-28 15:30,28,147.6,147.6,147.4,147.425,4
20160401|2015-07-29 08:00,29,147.65,147.8,147.575,147.8,13
20160401|2015-07-29 08:30,29,147.8,147.95,147.55,147.65,9
20160401|2015-07-29 09:00,29,147.6,147.8,147.325,147.8,28
20160401|2015-07-29 09:30,29,147.7,147.7,147.25,147.275,36
20160401|2015-07-29 10:00,29,147.25,147.55,147.175,147.55,14
20160401|2015-07-29 10:30,29,147.55,147.8,147.475,147.475,94
20160401|2015-07-29 11:00,29,147.575,148.225,147.5,148.15,89
20160401|2015-07-29 11:30,29,148.075,148.075,147.775,147.775,127
20160401|2015-07-29 12:00,29,147.775,147.875,147.6,147.675,20
20160401|2015-07-29 12:30,29,147.6,147.925,147.525,147.7,99
20160401|2015-07-29 13:00,29,147.525,147.6,147.525,147.6,5
20160401|2015-07-29 13:30,29,147.5,147.5,147.475,147.475,4
20160401|2015-07-29 14:00,29,147.5,147.5,147.5,147.5,3
20160401|2015-07-30 08:00,30,147.5,147.9,147.5,147.9,156
20160401|2015-07-30 08:30,30,148.075,148.2,147.95,148,113
20160401|2015-07-30 09:00,30,148,148.15,147.95,148,166
20160401|2015-07-30 09:30,30,147.975,147.975,147.625,147.65,59
20160401|2015-07-30 10:00,30,147.65,148,147.625,147.9,84
20160401|2015-07-30 10:30,30,147.9,147.9,147.75,147.775,112
20160401|2015-07-30 11:00,30,147.7,147.875,147.65,147.7,326
20160401|2015-07-30 11:30,30,147.6,147.65,147.325,147.325,44
20160401|2015-07-30 12:00,30,147.4,147.65,147.375,147.65,48
20160401|2015-07-30 12:30,30,147.5,147.625,147.1,147.125,200
20160401|2015-07-30 13:00,30,147.1,147.225,147.05,147.225,17
20160401|2015-07-30 13:30,30,147,147.1,146.975,147.1,3
20160401|2015-07-30 14:00,30,147.25,147.25,147.25,147.25,2
20160401|2015-07-30 15:00,30,146.975,146.975,146.975,146.975,1
20160401|2015-07-31 08:00,31,147.325,147.375,147.125,147.375,50
20160401|2015-07-31 08:30,31,147.275,147.475,147.275,147.375,47
20160401|2015-07-31 09:00,31,147.35,147.7,147.25,147.7,80
20160401|2015-07-31 09:30,31,147.75,147.925,147.35,147.35,155
20160401|2015-07-31 10:00,31,147.4,147.575,147.35,147.375,49
20160401|2015-07-31 10:30,31,147.225,147.225,146.6,146.75,178
20160401|2015-07-31 11:00,31,146.725,146.825,146.4,146.575,60
20160401|2015-07-31 11:30,31,146.45,146.725,146.4,146.7,78
20160401|2015-07-31 12:00,31,146.775,146.775,146.75,146.775,5
20160401|2015-07-31 12:30,31,146.875,147.125,146.5,146.675,238
20160401|2015-07-31 13:00,31,146.675,146.75,146.6,146.75,38
20160401|2015-07-31 13:30,31,146.85,146.975,146.775,146.975,68
20160401|2015-08-03 09:00,3,147.65,148.25,147.65,148,166
20160401|2015-08-03 09:30,3,148,148.05,147.85,148,118
20160401|2015-08-03 10:00,3,148,148.45,147.95,148.375,138
20160401|2015-08-03 10:30,3,148.4,148.725,148.4,148.725,115
20160401|2015-08-03 11:00,3,148.725,148.95,148.25,148.475,138
20160401|2015-08-03 11:30,3,148.325,148.425,148.075,148.275,37
20160401|2015-08-03 12:00,3,148.2,148.275,148.2,148.25,74
20160401|2015-08-03 12:30,3,148.1,148.2,147.95,147.975,120
20160401|2015-08-03 13:00,3,147.95,148.075,147.95,147.975,33
20160401|2015-08-03 13:30,3,147.95,147.95,147.95,147.95,4
20160401|2015-08-03 14:00,3,148.075,148.075,148.075,148.075,3
20160401|2015-08-03 14:30,3,148.1,148.1,148.025,148.025,6
20160401|2015-08-03 15:00,3,148.1,148.1,148.025,148.025,12
20160401|2015-08-03 15:30,3,148.025,148.025,147.975,147.975,13
20160401|2015-08-04 08:00,4,148.225,148.525,148.225,148.225,159
20160401|2015-08-04 08:30,4,148.525,148.575,148.25,148.525,146
20160401|2015-08-04 09:00,4,148.5,148.5,148.25,148.475,125
20160401|2015-08-04 09:30,4,148.45,148.45,148.15,148.15,39
20160401|2015-08-04 10:00,4,148.175,148.2,147.775,147.775,28
20160401|2015-08-04 10:30,4,147.975,148.025,147.825,147.825,9
20160401|2015-08-04 11:00,4,147.825,148.1,147.7,147.7,58
20160401|2015-08-04 11:30,4,147.7,147.925,147.675,147.9,28
20160401|2015-08-04 12:00,4,147.95,147.95,147.675,147.7,55
20160401|2015-08-04 12:30,4,147.75,148.35,147.75,148.25,87
20160401|2015-08-04 13:00,4,148.1,148.125,147.975,147.975,37
20160401|2015-08-04 14:30,4,148.05,148.075,148.05,148.05,20
20160401|2015-08-04 15:00,4,148.05,148.05,147.9,147.9,38
20160401|2015-08-05 08:00,5,148.25,148.25,147.825,147.825,14
20160401|2015-08-05 08:30,5,147.925,148.175,147.7,148.175,35
20160401|2015-08-05 09:00,5,148.075,148.225,147.925,148.125,42
20160401|2015-08-05 09:30,5,148,148.025,147.85,147.9,210
20160401|2015-08-05 10:00,5,147.9,148.15,147.85,148.025,34
20160401|2015-08-05 10:30,5,147.9,148.05,147.875,148.05,105
20160401|2015-08-05 11:00,5,148.1,148.125,148,148.125,63
20160401|2015-08-05 11:30,5,148.125,148.125,148,148,56
20160401|2015-08-05 12:00,5,148,148,147.975,148,95
20160401|2015-08-05 12:30,5,148,148.175,147.925,148.025,276
20160401|2015-08-05 13:00,5,148.025,148.15,148.025,148.15,19
20160401|2015-08-05 13:30,5,148.075,148.075,148.075,148.075,1
20160401|2015-08-05 14:00,5,148.15,148.15,148,148.1,32
20160401|2015-08-05 14:30,5,148.05,148.05,148.05,148.05,5
20160401|2015-08-05 15:00,5,148.05,148.05,147.85,147.85,51
20160401|2015-08-06 08:00,6,148.175,148.35,147.85,148,188
20160401|2015-08-06 08:30,6,148,148.125,147.95,147.95,68
20160401|2015-08-06 09:00,6,147.95,148.75,147.95,148.5,185
20160401|2015-08-06 09:30,6,148.55,148.725,148.3,148.35,100
20160401|2015-08-06 10:00,6,148.35,148.5,148.2,148.2,65
20160401|2015-08-06 10:30,6,148.3,148.4,147.9,147.9,99
20160401|2015-08-06 11:00,6,147.875,147.9,147.7,147.775,104
20160401|2015-08-06 11:30,6,147.775,147.975,147.775,147.95,54
20160401|2015-08-06 12:00,6,147.925,148.175,147.775,147.95,204
20160401|2015-08-06 12:30,6,148.025,148.25,148.025,148.2,288
20160401|2015-08-06 13:00,6,148.15,148.175,147.95,148.075,73
20160401|2015-08-06 13:30,6,148.05,148.05,148.05,148.05,3
20160401|2015-08-06 14:00,6,148.15,148.225,148.15,148.225,7
20160401|2015-08-06 15:00,6,148.15,148.15,148.15,148.15,1
20160401|2015-08-06 15:30,6,148.025,148.025,147.875,147.875,27
20160401|2015-08-07 08:00,7,148.175,148.25,147.775,147.775,133
20160401|2015-08-07 08:30,7,148.175,148.175,148.025,148.05,7
20160401|2015-08-07 09:00,7,148.05,148.1,147.925,147.925,35
20160401|2015-08-07 09:30,7,147.925,148.125,147.925,147.95,19
20160401|2015-08-07 10:00,7,147.875,147.875,147.6,147.7,61
20160401|2015-08-07 10:30,7,147.7,147.95,147.7,147.8,44
20160401|2015-08-07 11:00,7,147.9,147.925,147.8,147.8,11
20160401|2015-08-07 11:30,7,148.075,148.2,148.025,148.175,163
20160401|2015-08-07 12:00,7,148.1,148.1,147.925,147.925,24
20160401|2015-08-07 12:30,7,147.925,148,147.675,147.85,588
20160401|2015-08-07 13:00,7,147.85,147.95,147.675,147.675,11
20160401|2015-08-07 13:30,7,147.775,147.775,147.575,147.575,30
20160401|2015-08-10 09:00,10,148.525,148.9,148.25,148.45,245
20160401|2015-08-10 09:30,10,148.475,148.475,148.2,148.35,135
20160401|2015-08-10 10:00,10,148.3,148.425,148.175,148.175,66
20160401|2015-08-10 10:30,10,148.2,148.4,148.175,148.3,94
20160401|2015-08-10 11:00,10,148.4,148.45,148.275,148.275,13
20160401|2015-08-10 11:30,10,148.425,148.55,148.4,148.525,91
20160401|2015-08-10 12:00,10,148.5,148.5,148.375,148.475,50
20160401|2015-08-10 12:30,10,148.55,148.625,148.4,148.625,441
20160401|2015-08-10 13:00,10,148.575,148.625,148.425,148.5,14
20160401|2015-08-10 13:30,10,148.45,148.45,148.35,148.35,4
20160401|2015-08-10 14:00,10,148.325,148.45,148.325,148.45,2
20160401|2015-08-10 15:00,10,148.425,148.425,148.425,148.425,1
20160401|2015-08-11 08:00,11,148,148.5,148,148.5,37
20160401|2015-08-11 08:30,11,148.475,148.5,148.3,148.3,34
20160401|2015-08-11 09:00,11,148.425,148.55,148.4,148.525,15
20160401|2015-08-11 09:30,11,148.525,148.575,148.5,148.5,48
20160401|2015-08-11 10:00,11,148.475,148.625,148.45,148.45,128
20160401|2015-08-11 10:30,11,148.525,148.55,148.45,148.55,153
20160401|2015-08-11 11:00,11,148.575,148.625,148.475,148.475,39
20160401|2015-08-11 11:30,11,148.45,148.6,148.45,148.6,63
20160401|2015-08-11 12:00,11,148.55,148.575,148.55,148.55,8
20160401|2015-08-11 12:30,11,148.475,148.675,148.35,148.65,461
20160401|2015-08-11 13:00,11,148.65,148.65,148.475,148.475,48
20160401|2015-08-11 13:30,11,148.475,148.475,148.475,148.475,7
20160401|2015-08-11 14:00,11,148.5,148.5,148.5,148.5,2
20160401|2015-08-11 14:30,11,148.475,148.5,148.475,148.5,4
20160401|2015-08-11 15:00,11,148.575,148.575,148.55,148.55,6
20160401|2015-08-11 15:30,11,148.6,148.6,148.55,148.55,2
20160401|2015-08-12 08:00,12,148.725,148.75,148.25,148.25,83
20160401|2015-08-12 08:30,12,148.375,148.7,148.375,148.65,98
20160401|2015-08-12 09:00,12,148.625,148.9,148.3,148.3,161
20160401|2015-08-12 09:30,12,148.25,148.475,148.2,148.475,134
20160401|2015-08-12 10:00,12,148.475,148.55,148.3,148.55,45
20160401|2015-08-12 10:30,12,148.525,148.825,148.525,148.825,29
20160401|2015-08-12 11:00,12,148.775,149.025,148.475,149.025,162
20160401|2015-08-12 11:30,12,149.025,149.025,148.375,148.375,139
20160401|2015-08-12 12:00,12,148.5,148.5,147.95,147.95,71
20160401|2015-08-12 12:30,12,147.975,147.975,146.7,147.6,594
20160401|2015-08-12 13:00,12,147.625,147.625,147.4,147.45,39
20160401|2015-08-12 13:30,12,147.45,147.625,147.425,147.625,20
20160401|2015-08-12 14:00,12,147.6,147.65,147.6,147.625,28
20160401|2015-08-12 14:30,12,147.625,147.65,147.625,147.625,20
20160401|2015-08-12 15:00,12,147.5,147.5,147.5,147.5,1
20160401|2015-08-12 15:30,12,147.525,147.525,147.525,147.525,1
20160401|2015-08-13 08:00,13,147.825,147.825,147,147.075,152
20160401|2015-08-13 08:30,13,147.075,147.075,146.775,146.975,69
20160401|2015-08-13 09:00,13,146.975,147.05,146.5,146.725,182
20160401|2015-08-13 09:30,13,146.725,146.725,146.475,146.65,97
20160401|2015-08-13 10:00,13,146.6,146.65,146.425,146.55,70
20160401|2015-08-13 10:30,13,146.5,146.825,146.475,146.775,67
20160401|2015-08-13 11:00,13,146.775,146.875,146.675,146.725,75
20160401|2015-08-13 11:30,13,146.95,147.325,146.9,147.325,152
20160401|2015-08-13 12:00,13,147.375,147.5,147.35,147.4,188
20160401|2015-08-13 12:30,13,147.475,147.675,147.425,147.625,454
20160401|2015-08-13 13:00,13,147.65,147.675,147.6,147.65,34
20160401|2015-08-13 13:30,13,147.675,147.775,147.675,147.775,2
20160401|2015-08-13 14:30,13,147.7,147.725,147.7,147.725,18
20160401|2015-08-14 08:00,14,147.675,147.85,147.3,147.35,89
20160401|2015-08-14 08:30,14,147.325,147.525,147.325,147.525,9
20160401|2015-08-14 09:00,14,147.6,147.625,147.4,147.6,70
20160401|2015-08-14 09:30,14,147.625,147.75,147.625,147.725,9
20160401|2015-08-14 10:00,14,147.75,147.875,147.75,147.875,44
20160401|2015-08-14 10:30,14,147.8,147.85,147.775,147.775,11
20160401|2015-08-14 11:00,14,147.775,147.775,146.225,146.875,268
20160401|2015-08-14 11:30,14,146.85,146.9,146.175,146.45,270
20160401|2015-08-14 12:00,14,146.55,147.225,146.5,147,75
20160401|2015-08-14 12:30,14,147,147.45,147,147.45,193
20160401|2015-08-14 13:00,14,147.35,147.55,147.3,147.5,18
20160401|2015-08-14 13:30,14,147.4,147.45,147.375,147.45,3
20160401|2015-08-17 09:00,17,147.125,147.5,146.95,147.25,149
20160401|2015-08-17 09:30,17,147.25,147.4,147.125,147.225,43
20160401|2015-08-17 10:00,17,147.225,147.225,146.325,146.475,271
20160401|2015-08-17 10:30,17,146.425,146.825,146.4,146.525,44
20160401|2015-08-17 11:00,17,146.575,147.075,146.575,147.05,92
20160401|2015-08-17 11:30,17,146.975,147.625,146.975,147.175,154
20160401|2015-08-17 12:00,17,147.1,147.225,146.975,147.2,21
20160401|2015-08-17 12:30,17,147.35,147.5,147.1,147.325,164
20160401|2015-08-17 13:00,17,147.475,147.475,147.4,147.4,14
20160401|2015-08-17 13:30,17,147.4,147.4,147.4,147.4,6
20160401|2015-08-18 08:00,18,147.225,147.4,146.925,147.175,49
20160401|2015-08-18 08:30,18,147.35,147.425,147.325,147.425,48
20160401|2015-08-18 09:00,18,147.425,147.65,147.425,147.65,31
20160401|2015-08-18 09:30,18,147.675,147.9,147.625,147.825,130
20160401|2015-08-18 10:00,18,147.8,147.825,147.325,147.325,41
20160401|2015-08-18 10:30,18,147.375,147.65,147.3,147.475,179
20160401|2015-08-18 11:00,18,147.525,147.825,147.475,147.65,110
20160401|2015-08-18 11:30,18,147.55,147.65,147.475,147.55,22
20160401|2015-08-18 12:00,18,147.625,147.75,147.575,147.75,13
20160401|2015-08-18 12:30,18,147.675,147.8,147.55,147.725,60
20160401|2015-08-18 13:00,18,147.725,147.725,147.55,147.575,12
20160401|2015-08-19 08:00,19,147.4,147.9,147.075,147.175,49
20160401|2015-08-19 08:30,19,147.175,147.25,146.975,146.975,87
20160401|2015-08-19 09:00,19,146.975,147.075,146.875,146.9,92
20160401|2015-08-19 09:30,19,146.925,146.925,146.45,146.5,408
20160401|2015-08-19 10:00,19,146.5,146.625,146.125,146.2,348
20160401|2015-08-19 10:30,19,146.225,146.325,145.8,146.25,501
20160401|2015-08-19 11:00,19,146.125,146.2,145.825,146,196
20160401|2015-08-19 11:30,19,145.975,146.325,145.85,146.275,249
20160401|2015-08-19 12:00,19,146.275,146.325,146.1,146.175,87
20160401|2015-08-19 12:30,19,146.3,146.4,146.15,146.3,291
20160401|2015-08-19 13:00,19,146.325,146.4,146.25,146.3,33
20160401|2015-08-19 13:30,19,146.325,146.325,146.225,146.25,27
20160401|2015-08-19 14:00,19,146.25,146.25,146.15,146.175,7
20160401|2015-08-19 14:30,19,146.15,146.2,146.15,146.2,38
20160401|2015-08-19 15:00,19,146.125,146.225,146.125,146.225,9
20160401|2015-08-19 15:30,19,146.225,146.225,146.05,146.05,57
20160401|2015-08-20 08:00,20,146.3,146.35,145.725,146.325,341
20160401|2015-08-20 08:30,20,146.325,146.825,146.325,146.825,316
20160401|2015-08-20 09:00,20,146.575,146.65,146.3,146.4,136
20160401|2015-08-20 09:30,20,146.4,146.65,146.4,146.6,136
20160401|2015-08-20 10:00,20,146.575,147.275,146.575,147.025,271
20160401|2015-08-20 10:30,20,147.1,147.3,146.95,147,112
20160401|2015-08-20 11:00,20,146.925,147.15,146.7,146.85,55
20160401|2015-08-20 11:30,20,146.9,146.925,146.75,146.75,45
20160401|2015-08-20 12:00,20,146.7,146.9,146.7,146.9,15
20160401|2015-08-20 12:30,20,146.9,147.075,146.8,146.95,97
20160401|2015-08-20 13:00,20,147,147,146.8,146.825,43
20160401|2015-08-20 13:30,20,146.8,146.825,146.8,146.825,3
20160401|2015-08-20 14:00,20,146.8,146.8,146.8,146.8,1
20160401|2015-08-20 14:30,20,146.725,146.725,146.725,146.725,2
20160401|2015-08-20 15:00,20,146.5,146.5,146.45,146.45,10
20160401|2015-08-20 15:30,20,146.35,146.35,146.275,146.275,5
20160401|2015-08-21 08:00,21,146.4,146.8,146.4,146.675,44
20160401|2015-08-21 08:30,21,146.7,146.775,146.575,146.575,55
20160401|2015-08-21 09:00,21,146.825,146.875,146.35,146.35,96
20160401|2015-08-21 09:30,21,146.4,146.425,145.3,145.45,253
20160401|2015-08-21 10:00,21,145.3,145.425,144.975,145.35,180
20160401|2015-08-21 10:30,21,145.25,145.425,144.525,144.7,263
20160401|2015-08-21 11:00,21,144.7,144.9,144.325,144.35,168
20160401|2015-08-21 11:30,21,144.35,144.875,144.3,144.675,261
20160401|2015-08-21 12:00,21,144.65,144.8,144.525,144.525,105
20160401|2015-08-21 12:30,21,144.5,144.875,144.5,144.875,155
20160401|2015-08-21 13:00,21,144.75,144.8,144.6,144.65,53
20160401|2015-08-21 13:30,21,144.625,144.625,144.325,144.425,42
20160401|2015-08-24 09:00,24,142.95,143.675,142.15,143.5,826
20160401|2015-08-24 09:30,24,143.325,143.6,142.875,143.325,170
20160401|2015-08-24 10:00,24,143.4,143.425,142.825,142.825,107
20160401|2015-08-24 10:30,24,142.825,143.025,142.6,142.95,288
20160401|2015-08-24 11:00,24,142.95,143.075,142.75,143.075,255
20160401|2015-08-24 11:30,24,142.95,143.175,142.8,143,381
20160401|2015-08-24 12:00,24,143,143.075,142.6,142.7,207
20160401|2015-08-24 12:30,24,142.7,142.975,142.425,142.925,635
20160401|2015-08-24 13:00,24,142.875,142.875,142.65,142.65,67
20160401|2015-08-24 13:30,24,142.65,142.725,142.575,142.725,14
20160401|2015-08-24 14:00,24,142.5,142.5,142.5,142.5,2
20160401|2015-08-24 14:30,24,142.45,142.6,142.45,142.55,6
20160401|2015-08-24 15:00,24,142.525,142.525,142.35,142.375,8
20160401|2015-08-24 15:30,24,142.2,142.475,142.15,142.475,27
20160401|2015-08-25 08:00,25,143.075,144.025,143.075,143.8,255
20160401|2015-08-25 08:30,25,143.925,143.975,143.1,143.3,213
20160401|2015-08-25 09:00,25,143.3,143.3,142.975,143.2,159
20160401|2015-08-25 09:30,25,143.25,143.25,142.525,142.825,104
20160401|2015-08-25 10:00,25,142.925,143.15,142.875,143.15,104
20160401|2015-08-25 10:30,25,142.975,143.15,142.85,142.95,47
20160401|2015-08-25 11:00,25,142.875,143,142.85,142.85,12
20160401|2015-08-25 11:30,25,142.85,142.85,142.6,142.75,21
20160401|2015-08-25 12:00,25,142.75,142.8,142.6,142.625,91
20160401|2015-08-25 12:30,25,142.6,142.95,142.575,142.875,237
20160401|2015-08-25 13:00,25,142.825,142.9,142.75,142.825,90
20160401|2015-08-25 13:30,25,142.8,142.825,142.775,142.825,9
20160401|2015-08-25 14:00,25,142.825,142.825,142.8,142.825,19
20160401|2015-08-25 14:30,25,142.8,142.8,142.4,142.45,185
20160401|2015-08-25 15:00,25,142.5,142.6,142.45,142.45,25
20160401|2015-08-25 15:30,25,142.475,142.475,142.375,142.375,9
20160401|2015-08-26 08:00,26,142.65,143.15,142.65,142.725,167
20160401|2015-08-26 08:30,26,142.75,143,142.525,142.55,135
20160401|2015-08-26 09:00,26,142.575,142.7,142.025,142.2,127
20160401|2015-08-26 09:30,26,141.925,142.05,141.65,141.825,260
20160401|2015-08-26 10:00,26,141.725,141.8,141.425,141.6,262
20160401|2015-08-26 10:30,26,141.7,141.7,141.325,141.4,193
20160401|2015-08-26 11:00,26,141.375,141.375,140.85,141,352
20160401|2015-08-26 11:30,26,140.875,141.125,140.525,140.875,215
20160401|2015-08-26 12:00,26,140.8,141.175,140.7,140.7,105
20160401|2015-08-26 12:30,26,140.7,141.65,140.6,141.425,283
20160401|2015-08-26 13:00,26,141.375,141.75,141.375,141.75,39
20160401|2015-08-26 13:30,26,141.75,141.825,141.75,141.775,25
20160401|2015-08-26 14:00,26,141.775,142.475,141.775,142.475,26
20160401|2015-08-26 14:30,26,142.45,142.75,142.35,142.575,35
20160401|2015-08-26 15:00,26,142.5,142.55,142.475,142.55,8
20160401|2015-08-26 15:30,26,142.5,142.6,142.45,142.45,5
20160401|2015-08-27 08:00,27,142.525,143.525,142.375,143.125,597
20160401|2015-08-27 08:30,27,143.225,143.4,143.025,143.1,59
20160401|2015-08-27 09:00,27,143.125,143.4,142.95,143.4,76
20160401|2015-08-27 09:30,27,143.1,143.475,143.075,143.425,80
20160401|2015-08-27 10:00,27,143.275,143.6,143.275,143.575,130
20160401|2015-08-27 10:30,27,143.5,143.575,143.4,143.4,23
20160401|2015-08-27 11:00,27,143.4,143.45,143.15,143.175,45
20160401|2015-08-27 11:30,27,143.15,143.45,143.15,143.45,60
20160401|2015-08-27 12:00,27,143.25,143.475,143.225,143.45,56
20160401|2015-08-27 12:30,27,143.4,143.975,143.35,143.725,121
20160401|2015-08-27 13:00,27,143.8,143.9,143.55,143.725,45
20160401|2015-08-27 13:30,27,143.75,143.75,143.75,143.75,5
20160401|2015-08-27 14:00,27,143.5,143.5,143.425,143.45,4
20160401|2015-08-27 14:30,27,143.65,143.675,143.55,143.55,24
20160401|2015-08-27 15:00,27,143.6,143.65,143.6,143.65,3
20160401|2015-08-27 15:30,27,143.625,143.65,143.625,143.625,3
20160401|2015-08-28 08:00,28,143.75,144,143.6,144,133
20160401|2015-08-28 08:30,28,144.05,144.225,144.05,144.1,51
20160401|2015-08-28 09:00,28,144.15,144.525,144.05,144.475,97
20160401|2015-08-28 09:30,28,144.475,144.5,144.175,144.325,148
20160401|2015-08-28 10:00,28,144.325,144.45,144.2,144.3,87
20160401|2015-08-28 10:30,28,144.475,144.525,144.35,144.525,95
20160401|2015-08-28 11:00,28,144.6,144.975,144.6,144.725,206
20160401|2015-08-28 11:30,28,144.75,144.875,144.65,144.65,52
20160401|2015-08-28 12:00,28,144.625,144.7,144.4,144.625,212
20160401|2015-08-28 12:30,28,144.65,144.925,144.55,144.75,535
20160401|2015-08-28 13:00,28,144.75,144.8,144.675,144.725,75
20160401|2015-08-28 13:30,28,144.725,144.8,144.7,144.75,17
20160401|2015-08-31 09:00,31,144.375,144.475,143.975,144.325,259
20160401|2015-08-31 09:30,31,144.375,145.15,144.375,144.9,285
20160401|2015-08-31 10:00,31,144.9,144.95,144.275,144.325,224
20160401|2015-08-31 10:30,31,144.325,144.85,144.325,144.85,178
20160401|2015-08-31 11:00,31,144.85,144.875,144.075,144.1,149
20160401|2015-08-31 11:30,31,144.175,144.35,144.15,144.225,48
20160401|2015-08-31 12:00,31,144.25,144.425,144.125,144.125,88
20160401|2015-08-31 12:30,31,144.2,144.2,143.5,143.7,573
20160401|2015-08-31 13:00,31,143.7,143.925,143.675,143.675,87
20160401|2015-08-31 13:30,31,143.7,143.75,143.7,143.75,12
20160401|2015-08-31 14:00,31,143.75,143.75,143.525,143.525,5
20160401|2015-08-31 14:30,31,143.65,143.65,143.65,143.65,1
20160401|2015-08-31 15:00,31,143.525,143.55,143.4,143.425,5
20160401|2015-08-31 15:30,31,143.425,143.425,143.4,143.4,4
20160401|2015-09-01 08:00,1,143.225,143.3,142.725,143.175,260
20160401|2015-09-01 08:30,1,143.175,143.175,142.85,142.95,59
20160401|2015-09-01 09:00,1,143.125,143.2,142.075,142.475,349
20160401|2015-09-01 09:30,1,142.45,142.725,141.65,141.775,424
20160401|2015-09-01 10:00,1,141.85,142.125,141.7,141.95,171
20160401|2015-09-01 10:30,1,141.95,142.05,141.8,142.05,15
20160401|2015-09-01 11:00,1,142.075,142.475,141.925,142.35,169
20160401|2015-09-01 11:30,1,142.4,142.4,142.1,142.125,180
20160401|2015-09-01 12:00,1,142.075,142.175,141.8,141.925,46
20160401|2015-09-01 12:30,1,142,142.35,141.75,141.975,313
20160401|2015-09-01 13:00,1,141.925,141.925,141.825,141.9,20
20160401|2015-09-01 13:30,1,141.9,141.9,141.825,141.825,4
20160401|2015-09-01 14:00,1,141.675,141.675,141.65,141.65,4
20160401|2015-09-01 14:30,1,141.65,141.7,141.65,141.65,9
20160401|2015-09-01 15:00,1,141.55,141.6,141.5,141.5,36
20160401|2015-09-02 08:00,2,142,142.275,141.525,141.775,225
20160401|2015-09-02 08:30,2,141.65,141.675,141.175,141.425,85
20160401|2015-09-02 09:00,2,141.5,142.05,141.425,141.55,79
20160401|2015-09-02 09:30,2,141.525,141.525,141,141.425,111
20160401|2015-09-02 10:00,2,141.325,141.35,141,141.175,54
20160401|2015-09-02 10:30,2,141.025,141.2,140.75,141.2,80
20160401|2015-09-02 11:00,2,141.15,141.9,141,141.875,84
20160401|2015-09-02 11:30,2,142.075,142.625,141.975,142.225,146
20160401|2015-09-02 12:00,2,142.275,142.575,142.05,142.45,200
20160401|2015-09-02 12:30,2,142.45,142.475,142,142.175,595
20160401|2015-09-02 13:00,2,142.175,142.3,142.175,142.225,43
20160401|2015-09-02 13:30,2,142.325,142.325,142.025,142.025,21
20160401|2015-09-02 14:00,2,142.1,142.1,141.85,141.9,29
20160401|2015-09-02 14:30,2,141.825,141.925,141.8,141.875,18
20160401|2015-09-02 15:00,2,141.925,141.925,141.825,141.825,14
20160401|2015-09-02 15:30,2,141.75,141.925,141.75,141.9,9
20160401|2015-09-03 08:00,3,142.1,142.625,142.1,142.5,135
20160401|2015-09-03 08:30,3,142.5,142.825,142.475,142.7,60
20160401|2015-09-03 09:00,3,142.725,142.875,142.35,142.825,22
20160401|2015-09-03 09:30,3,142.725,142.725,142.525,142.55,19
20160401|2015-09-03 10:00,3,142.6,142.75,142.575,142.575,27
20160401|2015-09-03 10:30,3,142.675,143.025,142.625,142.925,237
20160401|2015-09-03 11:00,3,142.9,143.1,142.9,142.925,211
20160401|2015-09-03 11:30,3,142.9,142.925,142.65,142.825,249
20160401|2015-09-03 12:00,3,142.75,142.825,142.55,142.625,73
20160401|2015-09-03 12:30,3,142.65,142.775,142.45,142.725,253
20160401|2015-09-03 13:00,3,142.75,142.75,142.55,142.625,61
20160401|2015-09-03 13:30,3,142.575,142.575,142.55,142.55,5
20160401|2015-09-03 14:00,3,142.45,142.475,142.45,142.475,3
20160401|2015-09-03 14:30,3,142.5,142.5,142.4,142.4,2
20160401|2015-09-03 15:00,3,142.45,142.5,142.375,142.375,19
20160401|2015-09-03 15:30,3,142.35,142.4,142.3,142.3,11
20160401|2015-09-04 08:00,4,142.2,142.2,141.9,142.1,188
20160401|2015-09-04 08:30,4,142.05,142.175,141.9,141.9,38
20160401|2015-09-04 09:00,4,141.85,142.2,141.85,142.175,47
20160401|2015-09-04 09:30,4,142.15,142.25,141.825,141.975,31
20160401|2015-09-04 10:00,4,141.825,142,141.7,141.95,94
20160401|2015-09-04 10:30,4,141.85,142.175,141.8,141.8,57
20160401|2015-09-04 11:00,4,141.75,141.75,141.375,141.575,137
20160401|2015-09-04 11:30,4,141.55,141.625,141.425,141.6,72
20160401|2015-09-04 12:00,4,141.575,142.025,141.525,142.025,62
20160401|2015-09-04 12:30,4,141.85,142.1,141.65,141.675,583
20160401|2015-09-04 13:00,4,141.7,141.775,141.625,141.725,85
20160401|2015-09-04 13:30,4,141.675,141.8,141.65,141.775,39
20160401|2015-09-08 09:00,8,142.475,142.825,141.925,141.925,165
20160401|2015-09-08 09:30,8,141.9,142.425,141.875,142.25,212
20160401|2015-09-08 10:00,8,142.175,142.25,142.15,142.25,15
20160401|2015-09-08 10:30,8,142.15,142.375,142.15,142.35,38
20160401|2015-09-08 11:00,8,142.325,142.825,142.325,142.75,144
20160401|2015-09-08 11:30,8,142.775,144.15,142.775,144.05,338
20160401|2015-09-08 12:00,8,144.125,144.775,144.05,144.775,1027
20160401|2015-09-08 12:30,8,144.775,144.775,144.35,144.45,480
20160401|2015-09-08 13:00,8,144.4,144.6,144.4,144.6,67
20160401|2015-09-08 13:30,8,144.55,144.55,144.4,144.55,19
20160401|2015-09-08 14:00,8,144.625,144.65,144.525,144.55,27
20160401|2015-09-08 14:30,8,144.55,144.675,144.55,144.675,11
20160401|2015-09-08 15:00,8,144.575,144.675,144.575,144.675,7
20160401|2015-09-08 15:30,8,144.675,144.675,144.55,144.55,8
20160401|2015-09-09 08:00,9,144.8,145.325,144.775,144.825,530
20160401|2015-09-09 08:30,9,144.875,144.975,144.75,144.75,174
20160401|2015-09-09 09:00,9,144.7,144.775,144.2,144.725,259
20160401|2015-09-09 09:30,9,144.65,144.8,144.45,144.575,185
20160401|2015-09-09 10:00,9,144.5,144.75,144.4,144.7,74
20160401|2015-09-09 10:30,9,144.65,144.65,144.375,144.6,53
20160401|2015-09-09 11:00,9,144.525,144.675,144.375,144.65,32
20160401|2015-09-09 11:30,9,144.575,144.6,144.325,144.35,105
20160401|2015-09-09 12:00,9,144.3,144.4,144.1,144.1,144
20160401|2015-09-09 12:30,9,144.125,144.25,143.85,144.25,614
20160401|2015-09-09 13:00,9,144.275,144.275,143.875,143.9,46
20160401|2015-09-09 13:30,9,143.95,143.95,143.825,143.9,60
20160401|2015-09-09 14:00,9,143.9,143.9,143.9,143.9,1
20160401|2015-09-09 14:30,9,143.9,143.9,143.7,143.8,37
20160401|2015-09-09 15:00,9,143.9,143.925,143.875,143.9,4
20160401|2015-09-09 15:30,9,143.9,143.9,143.9,143.9,2
20160401|2015-09-10 08:00,10,143.875,144,143.625,143.625,93
20160401|2015-09-10 08:30,10,143.575,144.3,143.575,143.9,211
20160401|2015-09-10 09:00,10,144.075,144.45,144.075,144.175,220
20160401|2015-09-10 09:30,10,144.125,144.225,143.925,144.025,81
20160401|2015-09-10 10:00,10,143.95,144.1,143.825,143.975,37
20160401|2015-09-10 10:30,10,143.975,143.975,143.4,143.875,138
20160401|2015-09-10 11:00,10,143.75,144,143.725,143.725,57
20160401|2015-09-10 11:30,10,143.7,144.425,143.575,144.075,143
20160401|2015-09-10 12:00,10,144.15,144.15,143.75,143.95,155
20160401|2015-09-10 12:30,10,143.75,143.8,143.55,143.65,602
20160401|2015-09-10 13:00,10,143.8,143.8,143.5,143.55,115
20160401|2015-09-10 13:30,10,143.55,143.65,143.35,143.35,31
20160401|2015-09-10 14:00,10,143.325,143.325,143.325,143.325,2
20160401|2015-09-10 14:30,10,143.4,143.4,143.4,143.4,5
20160401|2015-09-10 15:00,10,143.3,143.3,143.3,143.3,6
20160401|2015-09-10 15:30,10,143.35,143.425,143.35,143.375,7
20160401|2015-09-11 08:00,11,143.325,143.325,142.95,143.1,89
20160401|2015-09-11 08:30,11,143.1,143.2,142.9,142.95,45
20160401|2015-09-11 09:00,11,143.025,143.025,142.7,142.85,46
20160401|2015-09-11 09:30,11,142.75,142.775,142.225,142.4,174
20160401|2015-09-11 10:00,11,142.35,142.375,141.525,141.575,243
20160401|2015-09-11 10:30,11,141.5,142,141.425,141.775,189
20160401|2015-09-11 11:00,11,141.8,141.95,141.25,141.25,212
20160401|2015-09-11 11:30,11,141.25,141.9,141.25,141.675,168
20160401|2015-09-11 12:00,11,141.6,141.8,141.6,141.8,47
20160401|2015-09-11 12:30,11,141.725,141.875,141.55,141.85,303
20160401|2015-09-11 13:00,11,141.875,141.975,141.825,141.975,35
20160401|2015-09-11 13:30,11,141.95,141.95,141.825,141.825,9
20160401|2015-09-14 09:00,14,141.775,141.95,141.3,141.475,171
20160401|2015-09-14 09:30,14,141.475,141.55,141.35,141.55,41
20160401|2015-09-14 10:00,14,141.625,142.125,141.5,141.925,62
20160401|2015-09-14 10:30,14,141.95,141.95,141.725,141.875,59
20160401|2015-09-14 11:00,14,141.875,141.875,141.65,141.725,49
20160401|2015-09-14 11:30,14,141.7,141.85,141.7,141.8,8
20160401|2015-09-14 12:00,14,141.85,142.2,141.775,142,55
20160401|2015-09-14 12:30,14,142.2,142.475,142,142.15,535
20160401|2015-09-14 13:00,14,142.125,142.225,142.1,142.2,37
20160401|2015-09-14 13:30,14,142.2,142.2,142.1,142.1,6
20160401|2015-09-14 14:00,14,142.1,142.1,142.05,142.075,6
20160401|2015-09-14 15:00,14,142.05,142.075,142,142,7
20160401|2015-09-14 15:30,14,141.9,141.95,141.675,141.675,7
20160401|2015-09-15 08:00,15,141.95,142.875,141.925,142.6,138
20160401|2015-09-15 08:30,15,142.6,142.8,142.5,142.5,64
20160401|2015-09-15 09:00,15,142.475,142.475,141.95,142.25,148
20160401|2015-09-15 09:30,15,142.4,142.4,141.95,142,207
20160401|2015-09-15 10:00,15,141.975,142.125,141.85,142.05,83
20160401|2015-09-15 10:30,15,142,142.15,141.475,141.575,122
20160401|2015-09-15 11:00,15,141.475,141.725,141.15,141.325,273
20160401|2015-09-15 11:30,15,141.4,141.425,141.1,141.15,72
20160401|2015-09-15 12:00,15,141.25,141.5,141.2,141.325,125
20160401|2015-09-15 12:30,15,141.325,141.65,141.25,141.4,317
20160401|2015-09-15 13:00,15,141.425,141.475,141.275,141.275,69
20160401|2015-09-15 13:30,15,141.275,141.275,141.25,141.25,8
20160401|2015-09-15 14:00,15,141.3,141.3,141.1,141.1,7
20160401|2015-09-15 14:30,15,141.25,141.325,141.25,141.25,5
20160401|2015-09-15 15:00,15,141.175,141.225,141.125,141.225,5
20160401|2015-09-16 08:00,16,141.375,141.375,140.35,140.45,450
20160401|2015-09-16 08:30,16,140.4,140.575,140.05,140.525,507
20160401|2015-09-16 09:00,16,140.55,140.6,139.325,139.75,343
20160401|2015-09-16 09:30,16,139.525,140.125,139.5,139.75,234
20160401|2015-09-16 10:00,16,139.75,139.8,139.075,139.35,199
20160401|2015-09-16 10:30,16,139.55,139.65,139.125,139.15,315
20160401|2015-09-16 11:00,16,139.15,139.25,138.95,139.2,290
20160401|2015-09-16 11:30,16,139.1,139.1,138.7,139.025,462
20160401|2015-09-16 12:00,16,138.975,139.225,138.925,139.1,157
20160401|2015-09-16 12:30,16,139.075,139.15,138.875,138.95,204
20160401|2015-09-16 13:00,16,138.95,139.05,138.775,138.775,131
20160401|2015-09-16 13:30,16,138.9,138.975,138.775,138.925,30
20160401|2015-09-16 14:00,16,138.975,139,138.975,139,22
20160401|2015-09-16 14:30,16,138.95,138.95,138.7,138.7,21
20160401|2015-09-16 15:00,16,138.575,138.625,138.45,138.45,20
20160401|2015-09-16 15:30,16,138.55,138.65,138.5,138.65,5
20160401|2015-09-17 08:00,17,138.925,138.925,138.35,138.925,302
20160401|2015-09-17 08:30,17,138.875,139.5,138.85,139.2,436
20160401|2015-09-17 09:00,17,139.1,139.3,138.8,139.1,295
20160401|2015-09-17 09:30,17,139.125,139.125,138.65,138.85,137
20160401|2015-09-17 10:00,17,138.85,139.5,138.7,139.4,191
20160401|2015-09-17 10:30,17,139.4,139.4,139.05,139.15,79
20160401|2015-09-17 11:00,17,139.15,139.2,138.875,139.075,111
20160401|2015-09-17 11:30,17,139.075,139.075,138.775,139.05,151
20160401|2015-09-17 12:00,17,138.775,139.05,138.725,138.775,58
20160401|2015-09-17 12:30,17,138.725,139.075,138.625,138.875,278
20160401|2015-09-17 13:00,17,138.975,139.15,138.95,138.975,35
20160401|2015-09-17 13:30,17,139.025,139.025,138.95,138.95,15
20160401|2015-09-17 14:00,17,139.25,139.275,139.2,139.275,25
20160401|2015-09-17 14:30,17,139.275,139.275,139.275,139.275,2
20160401|2015-09-17 15:00,17,139.275,139.325,139.2,139.2,13
20160401|2015-09-17 15:30,17,139.3,139.5,139.3,139.3,36
20160401|2015-09-18 08:00,18,139.15,139.4,139,139.25,75
20160401|2015-09-18 08:30,18,139.15,139.15,138.5,138.6,157
20160401|2015-09-18 09:00,18,138.575,139.1,138.525,138.675,144
20160401|2015-09-18 09:30,18,138.625,138.725,138.325,138.55,218
20160401|2015-09-18 10:00,18,138.675,138.825,138.625,138.625,104
20160401|2015-09-18 10:30,18,138.675,138.8,138.35,138.375,100
20160401|2015-09-18 11:00,18,138.325,138.375,137.8,137.925,286
20160401|2015-09-18 11:30,18,137.975,138.025,137.75,137.825,288
20160401|2015-09-18 12:00,18,137.725,137.975,137.625,137.875,126
20160401|2015-09-18 12:30,18,137.85,138.2,137.85,138.075,120
20160401|2015-09-18 13:00,18,138.05,138.15,138,138.05,74
20160401|2015-09-18 13:30,18,138.2,138.2,138,138,14
20160401|2015-09-21 09:00,21,139.05,139.675,138.7,138.85,896
20160401|2015-09-21 09:30,21,138.9,139,138.7,138.75,102
20160401|2015-09-21 10:00,21,138.85,139,138.825,138.95,26
20160401|2015-09-21 10:30,21,138.95,139.275,138.95,139.25,42
20160401|2015-09-21 11:00,21,139.35,139.525,139.125,139.45,132
20160401|2015-09-21 11:30,21,139.375,139.5,139.275,139.375,64
20160401|2015-09-21 12:00,21,139.4,139.5,139.325,139.375,40
20160401|2015-09-21 12:30,21,139.3,139.35,138.9,138.925,210
20160401|2015-09-21 13:00,21,138.9,138.975,138.725,138.725,65
20160401|2015-09-21 13:30,21,138.7,138.725,138.7,138.725,9
20160401|2015-09-21 14:00,21,138.725,138.725,138.725,138.725,2
20160401|2015-09-21 14:30,21,138.7,138.75,138.675,138.675,19
20160401|2015-09-21 15:00,21,138.65,138.8,138.65,138.725,13
20160401|2015-09-21 15:30,21,138.725,138.725,138.725,138.725,3
20160401|2015-09-22 08:00,22,138.5,139.3,138.475,139.225,227
20160401|2015-09-22 08:30,22,139.25,139.6,139.175,139.4,300
20160401|2015-09-22 09:00,22,139.4,139.5,138.725,138.725,183
20160401|2015-09-22 09:30,22,138.725,138.825,138.45,138.7,136
20160401|2015-09-22 10:00,22,138.775,138.825,137.825,138.3,221
20160401|2015-09-22 10:30,22,138.2,138.525,138.125,138.25,66
20160401|2015-09-22 11:00,22,138.225,138.5,138.2,138.45,98
20160401|2015-09-22 11:30,22,138.45,138.45,138.175,138.325,102
20160401|2015-09-22 12:00,22,138.25,138.375,138.05,138.075,80
20160401|2015-09-22 12:30,22,138.075,138.225,137.9,138.1,134
20160401|2015-09-22 13:00,22,138.175,138.175,138.05,138.125,48
20160401|2015-09-22 13:30,22,138.15,138.2,138.075,138.125,42
20160401|2015-09-22 14:00,22,138.05,138.1,137.725,137.725,42
20160401|2015-09-22 14:30,22,137.725,137.8,137.525,137.8,43
20160401|2015-09-22 15:00,22,137.775,137.775,137.6,137.6,13
20160401|2015-09-22 15:30,22,137.65,137.65,137.5,137.5,18
20160401|2015-09-23 08:00,23,137.3,137.425,135.825,135.9,1084
20160401|2015-09-23 08:30,23,135.85,136.325,135.775,136.25,325
20160401|2015-09-23 09:00,23,136.125,136.175,135.725,135.725,331
20160401|2015-09-23 09:30,23,135.675,135.675,135.425,135.5,384
20160401|2015-09-23 10:00,23,135.575,135.9,135.475,135.825,66
20160401|2015-09-23 10:30,23,135.75,135.75,135.45,135.45,52
20160401|2015-09-23 11:00,23,135.475,135.475,135.15,135.15,728
20160401|2015-09-23 11:30,23,135.15,135.15,135.15,135.15,529
20160401|2015-09-23 12:00,23,135.15,135.25,135.15,135.15,183
20160401|2015-09-23 12:30,23,135.15,135.15,135.15,135.15,59
20160401|2015-09-23 13:00,23,135.15,135.15,135.15,135.15,11
20160401|2015-09-23 14:30,23,135.15,135.15,135.15,135.15,2
20160401|2015-09-23 15:00,23,135.15,135.15,135.15,135.15,7
20160401|2015-09-23 15:30,23,135.15,135.15,135.15,135.15,39
20160401|2015-09-24 08:00,24,132.175,134.15,131.65,133.05,1216
20160401|2015-09-24 08:30,24,133.025,133.1,132.125,132.15,201
20160401|2015-09-24 09:00,24,132.125,132.475,131.275,131.675,347
20160401|2015-09-24 09:30,24,131.7,133.925,131.625,133.75,677
20160401|2015-09-24 10:00,24,133.6,133.825,132.825,133.025,251
20160401|2015-09-24 10:30,24,132.925,133.15,132.625,132.725,227
20160401|2015-09-24 11:00,24,132.55,132.7,132.1,132.35,192
20160401|2015-09-24 11:30,24,132.4,132.425,131.825,132,261
20160401|2015-09-24 12:00,24,132.05,132.65,131.875,132.325,226
20160401|2015-09-24 12:30,24,132.325,133.45,132.05,133.45,639
20160401|2015-09-24 13:00,24,133.225,135,133,134.85,436
20160401|2015-09-24 13:30,24,134.9,136.525,134.9,135.8,512
20160401|2015-09-24 14:00,24,135.7,135.85,134.1,134.1,184
20160401|2015-09-24 14:30,24,134.1,134.65,133.525,134.475,154
20160401|2015-09-24 15:00,24,134.425,134.6,134.1,134.225,37
20160401|2015-09-24 15:30,24,134.225,134.625,134.225,134.475,46
20160401|2015-09-25 08:00,25,134.25,135.75,133.675,135.575,713
20160401|2015-09-25 08:30,25,135.3,135.8,135.175,135.375,638
20160401|2015-09-25 09:00,25,135.4,135.975,134.95,135.75,461
20160401|2015-09-25 09:30,25,135.775,136.05,135.55,136.05,176
20160401|2015-09-25 10:00,25,136.05,136.05,136.05,136.05,4
20160401|2015-09-25 11:00,25,136.05,136.05,136.05,136.05,12
20160401|2015-09-25 11:30,25,136.05,136.05,136.05,136.05,5
20160401|2015-09-25 12:00,25,136.05,136.05,136.05,136.05,8
20160401|2015-09-25 12:30,25,136.05,136.05,136.05,136.05,17
20160401|2015-09-28 09:00,28,136.5,137.05,135.725,136.05,1114
20160401|2015-09-28 09:30,28,136.1,137.125,135.9,136.925,631
20160401|2015-09-28 10:00,28,136.85,136.85,136.2,136.2,209
20160401|2015-09-28 10:30,28,136.175,136.3,136.025,136.025,102
20160401|2015-09-28 11:00,28,136.025,136.175,135.675,136.05,532
20160401|2015-09-28 11:30,28,136.025,136.3,135.925,136.15,127
20160401|2015-09-28 12:00,28,136.125,136.425,136,136.35,97
20160401|2015-09-28 12:30,28,136.225,137.025,136.125,137.025,966
20160401|2015-09-28 13:00,28,136.975,137.025,136.55,136.675,250
20160401|2015-09-28 13:30,28,136.775,136.9,136.7,136.75,20
20160401|2015-09-28 14:00,28,136.75,136.8,136.725,136.8,8
20160401|2015-09-28 14:30,28,136.825,136.95,136.825,136.85,14
20160401|2015-09-28 15:00,28,136.775,136.85,136.675,136.675,36
20160401|2015-09-28 15:30,28,136.75,136.75,136.6,136.6,14
20160401|2015-09-29 08:00,29,136.175,136.325,135.525,135.75,533
20160401|2015-09-29 08:30,29,135.725,135.9,135.675,135.9,94
20160401|2015-09-29 09:00,29,135.925,135.925,134.975,134.975,617
20160401|2015-09-29 09:30,29,134.95,134.95,133.925,134.325,601
20160401|2015-09-29 10:00,29,134.35,134.55,133.875,134.25,578
20160401|2015-09-29 10:30,29,134.225,134.25,133.875,133.95,427
20160401|2015-09-29 11:00,29,133.925,134.1,133.875,133.875,162
20160401|2015-09-29 11:30,29,133.875,134.325,133.875,134.2,238
20160401|2015-09-29 12:00,29,134.175,134.225,133.875,133.875,106
20160401|2015-09-29 12:30,29,133.875,134,133.875,133.9,344
20160401|2015-09-29 13:00,29,133.9,134,133.875,134,122
20160401|2015-09-29 13:30,29,134,134,133.875,133.9,11
20160401|2015-09-29 14:00,29,133.9,133.9,133.875,133.875,4
20160401|2015-09-29 14:30,29,133.875,133.9,133.875,133.9,15
20160401|2015-09-29 15:00,29,133.875,133.875,133.875,133.875,1
20160401|2015-09-29 15:30,29,133.875,133.875,133.875,133.875,8
20160401|2015-09-30 08:00,30,133.6,133.6,131.6,133.05,1012
20160401|2015-09-30 08:30,30,132.925,135,132.825,134.5,851
20160401|2015-09-30 09:00,30,134.5,134.95,134.275,134.45,538
20160401|2015-09-30 09:30,30,134.575,134.575,133.5,133.75,495
20160401|2015-09-30 10:00,30,133.85,134.5,133.325,134.325,360
20160401|2015-09-30 10:30,30,134.425,135.1,134.15,134.225,287
20160401|2015-09-30 11:00,30,134.15,134.35,133.475,133.5,211
20160401|2015-09-30 11:30,30,133.4,134.675,133.1,134,575
20160401|2015-09-30 12:00,30,133.875,134.175,133.6,133.625,800
20160401|2015-09-30 12:30,30,133.575,133.75,132,132.7,1339
20160401|2015-09-30 13:00,30,132.6,133.175,131.775,133.125,432
20160401|2015-09-30 13:30,30,132.9,132.9,132.25,132.375,108
20160401|2015-09-30 14:00,30,132.45,132.5,132.3,132.4,134
20160401|2015-09-30 14:30,30,132.475,132.775,132.375,132.575,185
20160401|2015-09-30 15:00,30,132.675,132.675,132.4,132.4,56
20160401|2015-09-30 15:30,30,132.55,132.6,132.4,132.5,37
20160401|2015-10-01 08:00,1,132.775,133.625,132.5,133.3,774
20160401|2015-10-01 08:30,1,133.225,133.9,133.2,133.75,350
20160401|2015-10-01 09:00,1,133.65,133.8,133.175,133.3,783
20160401|2015-10-01 09:30,1,133.275,133.95,133.25,133.4,919
20160401|2015-10-01 10:00,1,133.4,133.425,132.9,132.95,284
20160401|2015-10-01 10:30,1,133,133.025,132.5,132.525,169
20160401|2015-10-01 11:00,1,132.475,132.575,131.15,131.4,706
20160401|2015-10-01 11:30,1,131.4,133.2,131.25,133.125,568
20160401|2015-10-01 12:00,1,133,133.1,132.525,132.725,151
20160401|2015-10-01 12:30,1,132.775,133.05,132.2,132.225,404
20160401|2015-10-01 13:00,1,132.175,132.4,131.425,131.65,343
20160401|2015-10-01 13:30,1,131.6,131.625,131.2,131.425,152
20160401|2015-10-01 14:00,1,131.325,131.6,131.25,131.4,64
20160401|2015-10-01 14:30,1,131.45,131.725,130.85,131.375,253
20160401|2015-10-01 15:00,1,131.375,131.825,131.1,131.1,82
20160401|2015-10-01 15:30,1,131.125,131.325,131,131.325,33
20160401|2015-10-02 08:00,2,130.8,132.7,130.8,132.125,512
20160401|2015-10-02 08:30,2,132.15,132.65,132.125,132.625,170
20160401|2015-10-02 09:00,2,132.625,133.025,132.225,132.975,403
20160401|2015-10-02 09:30,2,132.975,133.35,132.725,133.35,241
20160401|2015-10-02 10:00,2,133.35,133.625,132.7,133.05,392
20160401|2015-10-02 10:30,2,132.85,132.85,132.325,132.575,212
20160401|2015-10-02 11:00,2,132.575,133.25,132.55,132.675,65
20160401|2015-10-02 11:30,2,132.875,133.35,132.875,133.3,148
20160401|2015-10-02 12:00,2,133.225,133.8,133.1,133.75,332
20160401|2015-10-02 12:30,2,133.7,133.725,133.2,133.525,305
20160401|2015-10-02 13:00,2,133.575,133.7,133.2,133.25,112
20160401|2015-10-02 13:30,2,133.325,133.675,133.25,133.475,12
20160401|2015-10-05 09:00,5,133.2,133.4,132.425,133,872
20160401|2015-10-05 09:30,5,133,133.275,132.975,133.2,74
20160401|2015-10-05 10:00,5,133.275,134.375,133.275,133.975,354
20160401|2015-10-05 10:30,5,133.9,133.9,133.425,133.7,128
20160401|2015-10-05 11:00,5,133.675,133.675,133.1,133.175,119
20160401|2015-10-05 11:30,5,133.175,133.5,132.925,132.925,210
20160401|2015-10-05 12:00,5,132.95,133.1,132.95,132.975,81
20160401|2015-10-05 12:30,5,133,133.075,132.45,132.725,445
20160401|2015-10-05 13:00,5,132.7,132.8,132.325,132.325,125
20160401|2015-10-05 13:30,5,132.375,132.5,132.25,132.5,22
20160401|2015-10-05 14:00,5,132.5,132.6,132.25,132.25,17
20160401|2015-10-05 14:30,5,132.25,132.35,132.25,132.275,49
20160401|2015-10-05 15:00,5,132.275,132.275,132,132.175,65
20160401|2015-10-05 15:30,5,132.15,132.15,131.8,131.8,55
20160401|2015-10-06 08:00,6,132.5,132.8,132.05,132.275,462
20160401|2015-10-06 08:30,6,132.275,132.475,132,132.425,265
20160401|2015-10-06 09:00,6,132.45,132.45,131.6,132.1,448
20160401|2015-10-06 09:30,6,132.275,132.9,132.2,132.55,165
20160401|2015-10-06 10:00,6,132.725,132.75,132.3,132.55,100
20160401|2015-10-06 10:30,6,132.675,133.65,132.675,133.65,531
20160401|2015-10-06 11:00,6,133.8,135.8,133.75,135.8,1208
20160401|2015-10-06 11:30,6,135.8,135.8,135.8,135.8,313
20160401|2015-10-06 12:00,6,135.775,135.8,135.7,135.8,129
20160401|2015-10-06 12:30,6,135.8,135.8,135.375,135.475,505
20160401|2015-10-06 13:00,6,135.5,135.725,135.475,135.55,122
20160401|2015-10-06 13:30,6,135.6,135.6,135.525,135.55,17
20160401|2015-10-06 14:00,6,135.6,135.625,135.3,135.3,107
20160401|2015-10-06 14:30,6,135.3,135.475,135.25,135.25,26
20160401|2015-10-06 15:00,6,135.5,135.5,135.35,135.45,10
20160401|2015-10-06 15:30,6,135.5,135.8,135.5,135.575,45
20160401|2015-10-07 08:00,7,136.1,137.45,136.1,136.65,1071
20160401|2015-10-07 08:30,7,136.65,136.65,136.125,136.575,458
20160401|2015-10-07 09:00,7,136.575,138.5,136.55,137.475,1796
20160401|2015-10-07 09:30,7,137.475,137.8,136.65,137.225,304
20160401|2015-10-07 10:00,7,137.225,137.725,137,137.35,330
20160401|2015-10-07 10:30,7,137.35,137.85,137.325,137.675,252
20160401|2015-10-07 11:00,7,137.775,138.25,137.55,137.95,275
20160401|2015-10-07 11:30,7,137.875,138.35,137.85,138.325,242
20160401|2015-10-07 12:00,7,138.35,138.5,138,138.1,281
20160401|2015-10-07 12:30,7,138.025,138.1,137.2,137.3,958
20160401|2015-10-07 13:00,7,137.325,137.375,137.025,137.075,215
20160401|2015-10-07 13:30,7,137.025,137.075,136.9,136.9,82
20160401|2015-10-07 14:00,7,136.825,137,136.6,136.85,65
20160401|2015-10-07 14:30,7,136.9,137.075,136.675,136.925,70
20160401|2015-10-07 15:00,7,137.05,137.05,136.875,136.875,2
20160401|2015-10-07 15:30,7,136.85,136.9,136.75,136.8,10
20160401|2015-10-08 08:00,8,136.85,137.25,136.4,136.4,279
20160401|2015-10-08 08:30,8,136.5,136.75,136.275,136.4,210
20160401|2015-10-08 09:00,8,136.425,136.85,136.2,136.85,381
20160401|2015-10-08 09:30,8,136.925,136.975,136.45,136.85,115
20160401|2015-10-08 10:00,8,136.925,137.3,136.775,136.8,232
20160401|2015-10-08 10:30,8,136.775,137.1,136.65,136.9,139
20160401|2015-10-08 11:00,8,137.175,138.075,137.1,138.025,271
20160401|2015-10-08 11:30,8,138.025,138.25,137.9,138.225,265
20160401|2015-10-08 12:00,8,138.075,138.4,137.675,138.2,383
20160401|2015-10-08 12:30,8,138.075,138.925,137.825,138.925,1290
20160401|2015-10-08 13:00,8,138.95,139.05,138.85,138.975,356
20160401|2015-10-08 13:30,8,139.025,139.025,138.7,138.95,79
20160401|2015-10-08 14:00,8,139,139.075,138.9,138.975,65
20160401|2015-10-08 14:30,8,138.975,139,138.55,138.575,116
20160401|2015-10-08 15:00,8,138.575,138.6,138.25,138.25,32
20160401|2015-10-08 15:30,8,138.325,138.325,138.175,138.175,27
20160401|2015-10-09 08:00,9,138.15,138.75,138.1,138.625,331
20160401|2015-10-09 08:30,9,138.625,138.825,138.325,138.5,205
20160401|2015-10-09 09:00,9,138.425,138.425,137.75,138.15,206
20160401|2015-10-09 09:30,9,138.025,138.5,137.35,138.5,299
20160401|2015-10-09 10:00,9,138.525,138.575,138.15,138.25,92
20160401|2015-10-09 10:30,9,138.5,138.775,138.325,138.325,126
20160401|2015-10-09 11:00,9,138.35,138.625,138.025,138.475,157
20160401|2015-10-09 11:30,9,138.45,138.45,137.975,138,163
20160401|2015-10-09 12:00,9,137.95,138.15,137.925,138.1,121
20160401|2015-10-09 12:30,9,138.175,139.225,138.125,139.1,852
20160401|2015-10-09 13:00,9,139.05,139.1,138.9,139.025,108
20160401|2015-10-09 13:30,9,139.1,139.425,139.075,139.425,25
20160401|2015-10-12 09:00,12,139.3,140,139.3,139.775,832
20160401|2015-10-12 09:30,12,139.8,140.1,139.55,139.575,368
20160401|2015-10-12 10:00,12,139.575,139.85,139.325,139.325,205
20160401|2015-10-12 10:30,12,139.35,139.425,139.125,139.125,235
20160401|2015-10-12 11:00,12,139.1,139.7,139.1,139.175,219
20160401|2015-10-12 11:30,12,139.225,139.25,138.775,139.05,202
20160401|2015-10-12 12:00,12,139.05,139.4,138.9,138.9,125
20160401|2015-10-12 12:30,12,138.925,139.35,138.925,139.225,721
20160401|2015-10-12 13:00,12,139.175,139.275,139.1,139.2,42
20160401|2015-10-12 13:30,12,139.25,139.275,139.1,139.2,32
20160401|2015-10-12 14:00,12,139.2,139.2,139.075,139.125,6
20160401|2015-10-12 14:30,12,139.05,139.15,138.975,139.125,42
20160401|2015-10-12 15:00,12,139.175,139.325,139.175,139.325,31
20160401|2015-10-12 15:30,12,139.325,139.425,139.275,139.425,52
20160401|2015-10-13 08:00,13,139.225,139.825,138.775,139.125,473
20160401|2015-10-13 08:30,13,139.05,139.25,138.9,139.025,160
20160401|2015-10-13 09:00,13,139.025,139.175,138.3,138.725,247
20160401|2015-10-13 09:30,13,138.725,139.3,138.55,139.275,179
20160401|2015-10-13 10:00,13,139.3,139.65,138.725,138.725,173
20160401|2015-10-13 10:30,13,138.625,138.775,138.4,138.6,194
20160401|2015-10-13 11:00,13,138.55,139.15,138.45,138.8,168
20160401|2015-10-13 11:30,13,138.875,139.025,138.85,138.975,74
20160401|2015-10-13 12:00,13,138.9,139.1,138.75,138.95,167
20160401|2015-10-13 12:30,13,138.95,139.2,138.8,138.925,696
20160401|2015-10-13 13:00,13,138.9,139.05,138.8,138.85,87
20160401|2015-10-13 13:30,13,138.85,139.05,138.8,139.05,12
20160401|2015-10-13 14:30,13,138.975,139.15,138.975,139.15,4
20160401|2015-10-13 15:00,13,139.025,139.15,139.025,139.15,15
20160401|2015-10-13 15:30,13,139.175,139.25,139.1,139.175,27
20160401|2015-10-14 08:00,14,139.15,139.45,139.025,139.375,182
20160401|2015-10-14 08:30,14,139.45,139.7,139.325,139.475,227
20160401|2015-10-14 09:00,14,139.45,140.225,139.35,140,578
20160401|2015-10-14 09:30,14,140,140.05,139.45,139.9,312
20160401|2015-10-14 10:00,14,139.9,140,139.35,139.425,111
20160401|2015-10-14 10:30,14,139.425,139.475,138.25,139.275,268
20160401|2015-10-14 11:00,14,139.225,139.325,138.225,138.225,150
20160401|2015-10-14 11:30,14,138.575,139.125,138.575,138.975,150
20160401|2015-10-14 12:00,14,138.8,139.225,138.7,139.15,59
20160401|2015-10-14 12:30,14,139.1,139.375,138.725,139.025,471
20160401|2015-10-14 13:00,14,139,139.1,138.6,138.625,130
20160401|2015-10-14 13:30,14,138.65,138.7,138.6,138.625,21
20160401|2015-10-14 14:00,14,138.6,138.6,138.525,138.525,30
20160401|2015-10-14 14:30,14,138.55,138.775,138.55,138.6,8
20160401|2015-10-14 15:00,14,138.675,138.675,138.65,138.65,2
20160401|2015-10-14 15:30,14,138.7,138.725,138.575,138.575,15
20160401|2015-10-15 08:00,15,138.8,139,138.325,138.9,109
20160401|2015-10-15 08:30,15,138.9,138.9,138.175,138.275,284
20160401|2015-10-15 09:00,15,138.325,138.475,137.525,137.525,789
20160401|2015-10-15 09:30,15,137.625,138.45,137.625,138.35,433
20160401|2015-10-15 10:00,15,138.35,138.425,137.925,137.925,133
20160401|2015-10-15 10:30,15,137.925,137.925,137.3,137.6,290
20160401|2015-10-15 11:00,15,137.45,137.65,137.3,137.525,340
20160401|2015-10-15 11:30,15,137.475,137.625,137.425,137.5,77
20160401|2015-10-15 12:00,15,137.475,137.575,137.35,137.45,124
20160401|2015-10-15 12:30,15,137.425,138,137.425,137.975,683
20160401|2015-10-15 13:00,15,137.9,138.025,137.8,137.9,58
20160401|2015-10-15 13:30,15,137.85,137.85,137.85,137.85,1
20160401|2015-10-15 14:00,15,137.875,138,137.875,138,8
20160401|2015-10-15 14:30,15,137.975,137.975,137.775,137.775,40
20160401|2015-10-15 15:00,15,137.75,137.75,137.725,137.725,3
20160401|2015-10-15 15:30,15,137.825,137.825,137.75,137.75,5
20160401|2015-10-16 08:00,16,137.75,137.9,137.375,137.425,234
20160401|2015-10-16 08:30,16,137.4,137.525,137.225,137.4,244
20160401|2015-10-16 09:00,16,137.325,137.675,137.3,137.475,143
20160401|2015-10-16 09:30,16,137.575,138.1,137.575,138.025,197
20160401|2015-10-16 10:00,16,138.075,138.625,138.025,138.475,238
20160401|2015-10-16 10:30,16,138.475,138.5,138.3,138.475,98
20160401|2015-10-16 11:00,16,138.45,139.05,138.425,138.9,461
20160401|2015-10-16 11:30,16,138.8,139.45,138.8,139.025,282
20160401|2015-10-16 12:00,16,138.975,139.275,138.75,139.2,215
20160401|2015-10-16 12:30,16,139.25,140.725,139.25,140.625,1047
20160401|2015-10-16 13:00,16,140.525,140.7,140.35,140.5,328
20160401|2015-10-16 13:30,16,140.5,140.875,140.45,140.75,321
20160401|2015-10-19 09:00,19,141.25,142.6,141.2,141.775,2037
20160401|2015-10-19 09:30,19,141.825,142.125,141.6,142,781
20160401|2015-10-19 10:00,19,141.95,142.225,141.8,141.9,373
20160401|2015-10-19 10:30,19,141.85,142.2,141.8,142,444
20160401|2015-10-19 11:00,19,141.975,142.225,141.9,142.1,389
20160401|2015-10-19 11:30,19,142.15,142.6,141.95,142.075,551
20160401|2015-10-19 12:00,19,142.075,142.325,141.975,141.975,260
20160401|2015-10-19 12:30,19,142,142.1,141.675,142,313
20160401|2015-10-19 13:00,19,142.025,142.025,141.7,141.8,139
20160401|2015-10-19 13:30,19,141.775,141.85,141.5,141.525,105
20160401|2015-10-19 14:00,19,141.55,141.625,141.5,141.625,27
20160401|2015-10-19 14:30,19,141.65,141.775,141.575,141.775,63
20160401|2015-10-19 15:00,19,141.85,141.925,141.8,141.9,71
20160401|2015-10-19 15:30,19,141.925,142.025,141.9,142.025,21
20160401|2015-10-20 08:00,20,142.1,142.1,141.3,141.725,470
20160401|2015-10-20 08:30,20,141.675,142.275,141.675,141.85,383
20160401|2015-10-20 09:00,20,141.9,142.5,141.6,142.425,405
20160401|2015-10-20 09:30,20,142.425,143.2,142.425,142.625,879
20160401|2015-10-20 10:00,20,142.675,142.75,142.075,142.325,463
20160401|2015-10-20 10:30,20,142.7,142.925,142.575,142.575,150
20160401|2015-10-20 11:00,20,142.55,142.625,141.675,142.25,324
20160401|2015-10-20 11:30,20,142.2,142.725,142,142.525,195
20160401|2015-10-20 12:00,20,142.6,142.775,142.6,142.6,135
20160401|2015-10-20 12:30,20,142.65,143,142.475,142.925,881
20160401|2015-10-20 13:00,20,142.9,143.275,142.875,143.15,513
20160401|2015-10-20 13:30,20,143.15,143.275,143.05,143.15,48
20160401|2015-10-20 14:00,20,143.175,143.175,143.05,143.05,26
20160401|2015-10-20 14:30,20,143,143.3,142.95,143.3,135
20160401|2015-10-20 15:00,20,143.275,143.325,143.175,143.325,57
20160401|2015-10-20 15:30,20,143.3,143.425,143.1,143.1,36
20160401|2015-10-21 08:00,21,143.075,143.075,142.5,142.625,205
20160401|2015-10-21 08:30,21,142.65,142.675,142.4,142.6,158
20160401|2015-10-21 09:00,21,142.6,142.6,142.05,142.35,412
20160401|2015-10-21 09:30,21,142.425,143,142.3,142.3,415
20160401|2015-10-21 10:00,21,142.35,142.6,142,142.3,135
20160401|2015-10-21 10:30,21,142.45,142.725,142.325,142.325,102
20160401|2015-10-21 11:00,21,142.3,142.975,142.125,142.925,359
20160401|2015-10-21 11:30,21,142.95,143.3,142.9,143.175,415
20160401|2015-10-21 12:00,21,143.175,143.2,142.65,142.65,326
20160401|2015-10-21 12:30,21,142.6,143.2,142.575,143.175,551
20160401|2015-10-21 13:00,21,143.2,143.225,143.025,143.025,114
20160401|2015-10-21 13:30,21,143.05,143.175,143.025,143.175,23
20160401|2015-10-21 14:00,21,143.15,143.175,143.05,143.075,20
20160401|2015-10-21 14:30,21,143.05,143.15,143,143.15,9
20160401|2015-10-21 15:00,21,143.125,143.15,143.075,143.125,26
20160401|2015-10-21 15:30,21,143.1,143.175,143.075,143.125,48
20160401|2015-10-22 08:00,22,142.85,143.2,142.7,143.1,172
20160401|2015-10-22 08:30,22,143.075,143.425,143.05,143.325,445
20160401|2015-10-22 09:00,22,143.3,143.6,143.175,143.175,622
20160401|2015-10-22 09:30,22,143.25,143.25,142.875,143.125,396
20160401|2015-10-22 10:00,22,143.075,143.2,142.85,142.975,133
20160401|2015-10-22 10:30,22,142.925,143.15,142.8,142.825,240
20160401|2015-10-22 11:00,22,142.85,143.35,142.7,143.15,331
20160401|2015-10-22 11:30,22,143.225,143.925,143.225,143.625,554
20160401|2015-10-22 12:00,22,143.65,144,143.475,143.975,181
20160401|2015-10-22 12:30,22,143.95,144.3,143.55,144.275,878
20160401|2015-10-22 13:00,22,144.225,144.35,143.75,143.75,395
20160401|2015-10-22 13:30,22,143.875,143.875,143.475,143.5,34
20160401|2015-10-22 14:00,22,143.475,143.55,143.475,143.475,11
20160401|2015-10-22 14:30,22,143.45,143.9,143.35,143.875,68
20160401|2015-10-22 15:00,22,143.975,144.075,143.85,143.975,27
20160401|2015-10-22 15:30,22,143.975,144,143.975,144,27
20160401|2015-10-23 08:00,23,143.875,143.95,143.35,143.6,311
20160401|2015-10-23 08:30,23,143.625,143.75,143.075,143.575,362
20160401|2015-10-23 09:00,23,143.475,143.5,142.7,142.725,461
20160401|2015-10-23 09:30,23,142.725,143.425,142.675,143.425,226
20160401|2015-10-23 10:00,23,143.375,143.6,141.975,142.05,862
20160401|2015-10-23 10:30,23,142.025,142.475,141.975,142.275,360
20160401|2015-10-23 11:00,23,142.25,142.675,142.05,142.65,159
20160401|2015-10-23 11:30,23,142.725,143.925,142.725,143.825,249
20160401|2015-10-23 12:00,23,143.625,144.075,143.25,143.525,354
20160401|2015-10-23 12:30,23,143.675,143.875,143.225,143.75,653
20160401|2015-10-23 13:00,23,143.75,143.875,143.325,143.35,228
20160401|2015-10-23 13:30,23,143.35,143.525,143.35,143.45,46
20160401|2015-10-26 09:00,26,142.35,142.45,141.675,142.025,934
20160401|2015-10-26 09:30,26,142.025,142.2,141.8,141.95,194
20160401|2015-10-26 10:00,26,142,142.375,141.875,142.175,516
20160401|2015-10-26 10:30,26,142.125,142.3,141.85,142.025,284
20160401|2015-10-26 11:00,26,142.025,142.75,142.025,142.7,155
20160401|2015-10-26 11:30,26,142.575,142.65,142.2,142.35,141
20160401|2015-10-26 12:00,26,142.425,142.85,142.325,142.725,170
20160401|2015-10-26 12:30,26,142.75,142.8,142.45,142.65,596
20160401|2015-10-26 13:00,26,142.65,142.675,142.35,142.35,52
20160401|2015-10-26 13:30,26,142.375,142.5,142.325,142.5,23
20160401|2015-10-26 14:00,26,142.55,142.55,142.375,142.4,10
20160401|2015-10-26 14:30,26,142.4,142.4,142.15,142.175,14
20160401|2015-10-26 15:00,26,142.225,142.475,142.225,142.475,50
20160401|2015-10-26 15:30,26,142.475,142.5,142.35,142.35,34
20160401|2015-10-27 08:00,27,142,142.3,141.825,142.05,308
20160401|2015-10-27 08:30,27,142.05,142.2,141.125,141.3,720
20160401|2015-10-27 09:00,27,141.35,141.625,141.3,141.425,104
20160401|2015-10-27 09:30,27,141.325,141.575,141.225,141.45,211
20160401|2015-10-27 10:00,27,141.475,141.525,141.175,141.3,112
20160401|2015-10-27 10:30,27,141.3,141.4,140.95,141.25,191
20160401|2015-10-27 11:00,27,141.275,141.45,141.175,141.35,112
20160401|2015-10-27 11:30,27,141.425,141.925,141.375,141.7,313
20160401|2015-10-27 12:00,27,141.75,141.825,141.25,141.4,321
20160401|2015-10-27 12:30,27,141.375,141.425,140.825,141.375,875
20160401|2015-10-27 13:00,27,141.325,141.35,141.075,141.25,193
20160401|2015-10-27 13:30,27,141.25,142.3,141.175,142.15,241
20160401|2015-10-27 14:00,27,142.1,142.225,142,142.15,104
20160401|2015-10-27 14:30,27,142.2,142.775,142.15,142.225,222
20160401|2015-10-27 15:00,27,142.325,142.85,142.325,142.775,282
20160401|2015-10-27 15:30,27,142.75,142.75,142.5,142.625,50
20160401|2015-10-28 08:00,28,142.525,143.125,142.375,142.55,1097
20160401|2015-10-28 08:30,28,142.45,142.725,142.4,142.4,150
20160401|2015-10-28 09:00,28,142.375,142.875,142.325,142.825,406
20160401|2015-10-28 09:30,28,142.8,143.275,142.575,143.175,512
20160401|2015-10-28 10:00,28,143.2,143.25,142.6,143.15,399
20160401|2015-10-28 10:30,28,143.15,144.175,143.15,143.975,1153
20160401|2015-10-28 11:00,28,143.975,144.1,143.5,143.8,454
20160401|2015-10-28 11:30,28,143.8,144.325,143.75,144.275,662
20160401|2015-10-28 12:00,28,144.225,144.325,144.1,144.25,205
20160401|2015-10-28 12:30,28,144.25,144.325,144.1,144.325,401
20160401|2015-10-28 13:00,28,144.325,144.325,144.3,144.3,82
20160401|2015-10-28 13:30,28,144.3,144.325,144.25,144.325,109
20160401|2015-10-28 14:00,28,144.325,144.325,144.2,144.225,23
20160401|2015-10-28 14:30,28,144.125,144.175,143.925,144.025,123
20160401|2015-10-28 15:00,28,144,144.1,143.85,143.975,111
20160401|2015-10-28 15:30,28,143.95,144.125,143.875,144.125,21
20160401|2015-10-29 08:00,29,144,144.225,143.675,144.2,745
20160401|2015-10-29 08:30,29,144.25,144.45,144.05,144.05,575
20160401|2015-10-29 09:00,29,144.05,144.075,143.125,143.175,875
20160401|2015-10-29 09:30,29,143.2,143.6,143.025,143.05,649
20160401|2015-10-29 10:00,29,143.1,143.375,142.5,143.05,387
20160401|2015-10-29 10:30,29,143,143.175,142.85,142.85,152
20160401|2015-10-29 11:00,29,142.9,143.55,142.9,143.35,207
20160401|2015-10-29 11:30,29,143.375,143.475,143.025,143.075,155
20160401|2015-10-29 12:00,29,143.075,143.4,142.95,143.325,289
20160401|2015-10-29 12:30,29,143.275,143.425,143.075,143.175,694
20160401|2015-10-29 13:00,29,143.1,143.15,143.05,143.15,51
20160401|2015-10-29 13:30,29,143.075,143.075,143.05,143.05,6
20160401|2015-10-29 14:00,29,143.1,143.1,142.95,142.95,10
20160401|2015-10-29 14:30,29,142.9,143,142.9,142.9,20
20160401|2015-10-29 15:00,29,142.925,142.925,142.825,142.85,16
20160401|2015-10-29 15:30,29,142.9,143.05,142.85,142.85,29
20160401|2015-10-30 08:00,30,142.825,142.825,142.125,142.375,255
20160401|2015-10-30 08:30,30,142.45,142.9,142.375,142.8,267
20160401|2015-10-30 09:00,30,142.9,143.025,142.275,142.55,296
20160401|2015-10-30 09:30,30,142.525,142.65,142.225,142.25,125
20160401|2015-10-30 10:00,30,142.275,142.675,142.175,142.6,179
20160401|2015-10-30 10:30,30,142.55,142.625,142.35,142.525,73
20160401|2015-10-30 11:00,30,142.525,142.525,142.075,142.075,157
20160401|2015-10-30 11:30,30,142.125,142.4,142.075,142.325,195
20160401|2015-10-30 12:00,30,142.225,142.25,142,142.05,110
20160401|2015-10-30 12:30,30,142.025,142.3,141.95,142.225,720
20160401|2015-10-30 13:00,30,142.275,142.375,142.15,142.175,66
20160401|2015-10-30 13:30,30,142.225,142.225,141.95,142.05,39
20160401|2015-11-02 09:00,2,141.875,142.275,141,142,664
20160401|2015-11-02 09:30,2,142.175,142.375,141.7,141.9,434
20160401|2015-11-02 10:00,2,141.8,142.075,141.8,141.8,203
20160401|2015-11-02 10:30,2,141.85,142.1,141.725,141.925,151
20160401|2015-11-02 11:00,2,141.95,141.95,141.325,141.425,203
20160401|2015-11-02 11:30,2,141.475,141.725,141.4,141.625,128
20160401|2015-11-02 12:00,2,141.65,141.775,141.525,141.725,104
20160401|2015-11-02 12:30,2,141.75,142.4,141.725,142.35,748
20160401|2015-11-02 13:00,2,142.35,142.45,142.225,142.375,129
20160401|2015-11-02 13:30,2,142.4,142.45,142.4,142.4,6
20160401|2015-11-02 14:00,2,142.425,142.45,142.425,142.425,5
20160401|2015-11-02 14:30,2,142.5,142.5,142.4,142.4,8
20160401|2015-11-02 15:00,2,142.25,142.25,142.1,142.1,11
20160401|2015-11-02 15:30,2,142.225,142.225,142.125,142.125,14
20160401|2015-11-03 08:00,3,142.1,142.475,141.9,142.3,523
20160401|2015-11-03 08:30,3,142.3,142.375,142.075,142.075,125
20160401|2015-11-03 09:00,3,141.975,142.275,141.65,142.2,309
20160401|2015-11-03 09:30,3,142.2,142.5,142,142.3,330
20160401|2015-11-03 10:00,3,142.3,142.325,141.9,141.95,76
20160401|2015-11-03 10:30,3,142.05,142.175,141.975,142.05,26
20160401|2015-11-03 11:00,3,141.95,141.95,141.675,141.925,119
20160401|2015-11-03 11:30,3,141.825,141.825,141.35,141.525,116
20160401|2015-11-03 12:00,3,141.45,141.475,140.9,140.975,291
20160401|2015-11-03 12:30,3,141.025,141.575,141.025,141.5,673
20160401|2015-11-03 13:00,3,141.475,141.5,141.15,141.275,65
20160401|2015-11-03 13:30,3,141.3,141.3,141.3,141.3,8
20160401|2015-11-03 14:00,3,141.375,141.425,141.375,141.425,8
20160401|2015-11-03 14:30,3,141.425,141.425,141.4,141.4,12
20160401|2015-11-03 15:00,3,141.35,141.35,141.2,141.2,19
20160401|2015-11-03 15:30,3,141.15,141.15,140.975,141,37
20160401|2015-11-04 08:00,4,140.75,140.9,139.8,140.05,628
20160401|2015-11-04 08:30,4,140.075,140.1,139.175,139.175,340
20160401|2015-11-04 09:00,4,139.1,139.35,138.45,138.45,1394
20160401|2015-11-04 09:30,4,138.45,138.45,138.45,138.45,88
20160401|2015-11-04 10:00,4,138.45,138.45,138.45,138.45,29
20160401|2015-11-04 10:30,4,138.45,138.45,138.45,138.45,4
20160401|2015-11-04 11:00,4,138.45,138.45,138.45,138.45,86
20160401|2015-11-04 11:30,4,138.45,138.45,138.45,138.45,20
20160401|2015-11-04 12:00,4,138.45,138.45,138.45,138.45,20
20160401|2015-11-04 13:00,4,138.45,138.45,138.45,138.45,2
20160401|2015-11-05 08:00,5,138.2,138.25,136.675,137.35,2060
20160401|2015-11-05 08:30,5,137.35,138.375,137.35,138.275,502
20160401|2015-11-05 09:00,5,138.1,138.3,137.8,137.925,289
20160401|2015-11-05 09:30,5,137.95,138.075,137.5,137.825,240
20160401|2015-11-05 10:00,5,137.925,138.05,137.55,137.55,326
20160401|2015-11-05 10:30,5,137.475,137.525,135.55,136,2220
20160401|2015-11-05 11:00,5,135.975,137.225,135.95,136.25,916
20160401|2015-11-05 11:30,5,136.275,136.55,135.85,136,921
20160401|2015-11-05 12:00,5,136,136.1,135.35,135.475,837
20160401|2015-11-05 12:30,5,135.45,136.825,135.425,136.675,861
20160401|2015-11-05 13:00,5,136.7,136.75,136.425,136.625,75
20160401|2015-11-05 13:30,5,136.65,137,136.65,136.95,160
20160401|2015-11-05 14:00,5,136.95,137.4,136.95,137.4,119
20160401|2015-11-05 14:30,5,137.375,137.375,137,137.075,28
20160401|2015-11-05 15:00,5,136.925,136.925,136.6,136.6,43
20160401|2015-11-05 15:30,5,136.425,136.525,136.325,136.325,9
20160401|2015-11-06 08:00,6,136.2,136.4,135.2,135.65,794
20160401|2015-11-06 08:30,6,135.65,137.65,135.575,136.475,832
20160401|2015-11-06 09:00,6,136.525,137.3,135.7,135.875,328
20160401|2015-11-06 09:30,6,135.9,136.225,135.6,135.975,329
20160401|2015-11-06 10:00,6,135.925,136.1,135.7,135.825,149
20160401|2015-11-06 10:30,6,136,136.5,135.95,136.425,328
20160401|2015-11-06 11:00,6,136.475,136.5,135.65,135.975,355
20160401|2015-11-06 11:30,6,136.025,136.025,135.5,135.85,356
20160401|2015-11-06 12:00,6,135.85,137,135.625,136.75,507
20160401|2015-11-06 12:30,6,136.575,136.8,136.075,136.625,730
20160401|2015-11-06 13:00,6,136.65,136.65,136.375,136.6,158
20160401|2015-11-06 13:30,6,136.6,136.625,136.475,136.525,26
20160401|2015-11-09 09:00,9,136.125,136.125,133.625,133.625,1375
20160401|2015-11-09 09:30,9,133.625,134.425,133.625,133.775,770
20160401|2015-11-09 10:00,9,133.75,133.775,133.625,133.625,83
20160401|2015-11-09 10:30,9,133.625,133.625,133.625,133.625,6
20160401|2015-11-09 11:00,9,133.625,133.625,133.625,133.625,17
20160401|2015-11-09 12:30,9,133.625,133.625,133.625,133.625,2
20160401|2015-11-09 13:00,9,133.625,133.625,133.625,133.625,3
20160401|2015-11-10 08:00,10,132.325,133.575,131.35,133.325,1559
20160401|2015-11-10 08:30,10,133.325,133.325,132.45,133.175,380
20160401|2015-11-10 09:00,10,133,133.025,131.2,132.1,961
20160401|2015-11-10 09:30,10,132.15,132.2,131.275,131.375,269
20160401|2015-11-10 10:00,10,131.425,131.85,130.925,131.7,307
20160401|2015-11-10 10:30,10,131.75,131.925,131.275,131.675,171
20160401|2015-11-10 11:00,10,131.65,131.775,130.85,131.15,310
20160401|2015-11-10 11:30,10,131.15,131.175,129.8,130,1002
20160401|2015-11-10 12:00,10,130,130.225,129.125,129.125,749
20160401|2015-11-10 12:30,10,129.125,131.2,129.125,131.1,1261
20160401|2015-11-10 13:00,10,131.05,131.5,129.925,131.4,800
20160401|2015-11-10 13:30,10,131.475,131.475,131.175,131.275,47
20160401|2015-11-10 14:00,10,131.45,131.5,131.25,131.475,30
20160401|2015-11-10 14:30,10,131.4,131.4,131.4,131.4,2
20160401|2015-11-10 15:00,10,131.275,131.275,131.175,131.175,20
20160401|2015-11-10 15:30,10,131.175,131.225,131.125,131.225,14
20160401|2015-11-11 08:00,11,131.5,133.35,131.275,132.475,1063
20160401|2015-11-11 08:30,11,132.5,133.25,132.5,132.775,324
20160401|2015-11-11 09:00,11,132.825,133.125,132.475,133.025,356
20160401|2015-11-11 09:30,11,133.075,133.35,133.05,133.35,229
20160401|2015-11-11 10:00,11,133.35,133.35,133.325,133.35,87
20160401|2015-11-11 10:30,11,133.35,133.35,132.875,132.975,706
20160401|2015-11-11 11:00,11,133.1,133.175,133,133.025,76
20160401|2015-11-11 11:30,11,133.025,133.075,132.85,132.975,122
20160401|2015-11-11 12:00,11,132.975,133.15,132.825,133.075,124
20160401|2015-11-11 12:30,11,133.075,133.35,132.875,133.35,315
20160401|2015-11-11 13:00,11,133.35,133.35,133.3,133.35,27
20160401|2015-11-11 15:00,11,133.35,133.35,133.35,133.35,6
20160401|2015-11-11 15:30,11,133.35,133.35,133.15,133.3,54
20160401|2015-11-12 08:00,12,133.375,133.45,132.425,132.5,781
20160401|2015-11-12 08:30,12,132.425,133.525,132.425,133.525,352
20160401|2015-11-12 09:00,12,133.45,134.125,133.15,134,485
20160401|2015-11-12 09:30,12,134,135.6,134,135.45,611
20160401|2015-11-12 10:00,12,135.425,135.85,134.825,135.125,405
20160401|2015-11-12 10:30,12,135.025,135.775,134.75,135.375,233
20160401|2015-11-12 11:00,12,135.425,136.35,135.25,135.7,417
20160401|2015-11-12 11:30,12,135.725,135.9,135.225,135.7,163
20160401|2015-11-12 12:00,12,135.7,135.8,135.175,135.225,116
20160401|2015-11-12 12:30,12,135.3,135.575,134.5,135.175,1229
20160401|2015-11-12 13:00,12,135.175,135.35,134.75,134.8,132
20160401|2015-11-12 13:30,12,134.825,134.9,134.775,134.8,22
20160401|2015-11-12 14:00,12,134.825,135,134.825,135,12
20160401|2015-11-12 14:30,12,135.05,135.05,134.8,134.8,11
20160401|2015-11-12 15:00,12,134.725,134.825,134.625,134.625,46
20160401|2015-11-12 15:30,12,134.575,134.575,134.25,134.325,36
20160401|2015-11-13 08:00,13,134.75,135.075,134.05,134.325,643
20160401|2015-11-13 08:30,13,134.55,134.9,134.175,134.35,157
20160401|2015-11-13 09:00,13,134.3,134.3,133.125,133.525,771
20160401|2015-11-13 09:30,13,133.425,133.9,133.25,133.675,207
20160401|2015-11-13 10:00,13,133.6,133.6,132.125,132.55,407
20160401|2015-11-13 10:30,13,132.65,133.35,131.975,132.35,455
20160401|2015-11-13 11:00,13,132.3,132.75,132.125,132.55,305
20160401|2015-11-13 11:30,13,132.425,132.55,132.25,132.325,143
20160401|2015-11-13 12:00,13,132.325,132.625,132.2,132.5,252
20160401|2015-11-13 12:30,13,132.625,132.975,132.225,132.9,464
20160401|2015-11-13 13:00,13,132.6,132.675,132.225,132.225,83
20160401|2015-11-13 13:30,13,132.25,132.45,132.15,132.15,43
20160401|2015-11-16 09:00,16,130.2,130.35,129.55,129.55,960
20160401|2015-11-16 09:30,16,129.55,129.55,129.55,129.55,45
20160401|2015-11-16 10:00,16,129.55,129.55,129.55,129.55,5
20160401|2015-11-16 10:30,16,129.55,129.55,129.55,129.55,20
20160401|2015-11-16 11:30,16,129.55,129.55,129.55,129.55,3
20160401|2015-11-16 12:00,16,129.55,129.55,129.55,129.55,11
20160401|2015-11-16 12:30,16,129.55,129.65,129.55,129.55,317
20160401|2015-11-16 13:00,16,129.55,129.55,129.55,129.55,3
20160401|2015-11-16 13:30,16,129.55,129.55,129.55,129.55,12
20160401|2015-11-16 14:00,16,129.55,129.65,129.55,129.55,6
20160401|2015-11-16 14:30,16,129.55,129.6,129.55,129.55,22
20160401|2015-11-16 15:00,16,129.55,129.55,129.55,129.55,1
20160401|2015-11-16 15:30,16,129.55,129.55,129.55,129.55,14
20160401|2015-11-17 08:00,17,129.525,132.55,127.8,131.35,1343
20160401|2015-11-17 08:30,17,131.375,131.425,130,130.675,173
20160401|2015-11-17 09:00,17,130.75,130.775,129.6,130.075,379
20160401|2015-11-17 09:30,17,130,131.375,129.925,131.075,272
20160401|2015-11-17 10:00,17,131,131.95,130.95,131.35,397
20160401|2015-11-17 10:30,17,131.325,131.65,130.575,131.05,410
20160401|2015-11-17 11:00,17,130.975,130.975,130.325,130.7,387
20160401|2015-11-17 11:30,17,130.75,130.85,130.475,130.55,316
20160401|2015-11-17 12:00,17,130.575,130.625,129.9,130.325,345
20160401|2015-11-17 12:30,17,130.35,130.925,130.025,130.825,645
20160401|2015-11-17 13:00,17,130.725,131,130.525,130.85,119
20160401|2015-11-17 13:30,17,130.85,130.95,130.825,130.925,23
20160401|2015-11-17 14:00,17,130.875,130.9,130.85,130.85,6
20160401|2015-11-17 14:30,17,130.925,131,130.925,130.925,42
20160401|2015-11-17 15:00,17,130.8,130.95,130.65,130.7,144
20160401|2015-11-17 15:30,17,130.6,130.625,130.25,130.325,50
20160401|2015-11-18 08:00,18,130.875,132.5,130.425,132.3,546
20160401|2015-11-18 08:30,18,132.1,132.1,131.6,131.75,95
20160401|2015-11-18 09:00,18,131.7,132.125,130.625,131.65,429
20160401|2015-11-18 09:30,18,131.675,132.35,131.425,132.25,420
20160401|2015-11-18 10:00,18,132.25,133.2,132.025,133,608
20160401|2015-11-18 10:30,18,133.075,133.825,132.875,133.675,567
20160401|2015-11-18 11:00,18,133.825,133.825,133.2,133.475,412
20160401|2015-11-18 11:30,18,133.475,133.825,133.475,133.675,546
20160401|2015-11-18 12:00,18,133.65,133.825,133.55,133.55,353
20160401|2015-11-18 12:30,18,133.6,133.675,133.1,133.4,356
20160401|2015-11-18 13:00,18,133.5,133.5,132.625,133,130
20160401|2015-11-18 13:30,18,133.1,133.1,132.525,132.575,56
20160401|2015-11-18 14:00,18,132.475,132.725,132.4,132.625,23
20160401|2015-11-18 14:30,18,132.675,132.7,132.6,132.6,21
20160401|2015-11-18 15:00,18,132.55,132.7,132.35,132.375,85
20160401|2015-11-18 15:30,18,132.375,132.475,132.35,132.375,93
20160401|2015-11-19 08:00,19,133,133.05,132.175,132.8,545
20160401|2015-11-19 08:30,19,132.825,133.175,132.825,132.95,126
20160401|2015-11-19 09:00,19,132.875,132.95,132,132.425,576
20160401|2015-11-19 09:30,19,132.475,132.975,132.475,132.875,232
20160401|2015-11-19 10:00,19,133,133.95,132.825,133.875,877
20160401|2015-11-19 10:30,19,133.875,133.925,133.275,133.325,251
20160401|2015-11-19 11:00,19,133.325,133.425,132.85,132.95,196
20160401|2015-11-19 11:30,19,132.975,133,132.475,132.7,136
20160401|2015-11-19 12:00,19,132.65,132.825,132.525,132.675,145
20160401|2015-11-19 12:30,19,132.625,132.725,132.425,132.6,484
20160401|2015-11-19 13:00,19,132.65,132.7,132.275,132.35,72
20160401|2015-11-19 13:30,19,132.4,132.4,132.225,132.275,31
20160401|2015-11-19 14:00,19,132.275,132.275,132.15,132.175,64
20160401|2015-11-19 14:30,19,132.175,132.25,132.15,132.15,35
20160401|2015-11-19 15:00,19,132.225,132.225,132.025,132.025,56
20160401|2015-11-19 15:30,19,132.05,132.175,132,132,47
20160401|2015-11-20 08:00,20,132.275,133.25,131.9,133.075,1060
20160401|2015-11-20 08:30,20,133.175,133.8,132.9,133.225,372
20160401|2015-11-20 09:00,20,133.15,133.65,133.05,133.425,169
20160401|2015-11-20 09:30,20,133.425,133.625,133.1,133.1,134
20160401|2015-11-20 10:00,20,133.1,133.575,132.95,133.525,157
20160401|2015-11-20 10:30,20,133.45,133.45,132.8,132.875,226
20160401|2015-11-20 11:00,20,132.9,132.95,132.45,132.725,140
20160401|2015-11-20 11:30,20,132.775,132.775,132,132.375,307
20160401|2015-11-20 12:00,20,132.5,132.65,132.25,132.45,173
20160401|2015-11-20 12:30,20,132.4,132.875,132.05,132.75,458
20160401|2015-11-20 13:00,20,132.75,132.775,132.375,132.375,119
20160401|2015-11-20 13:30,20,132.35,132.5,132.2,132.5,123
20160401|2015-11-23 09:00,23,132,133.125,131.8,132.775,1291
20160401|2015-11-23 09:30,23,132.725,133.9,132.6,133.15,416
20160401|2015-11-23 10:00,23,133.225,134,133.075,133.35,439
20160401|2015-11-23 10:30,23,133.45,133.6,133.25,133.45,67
20160401|2015-11-23 11:00,23,133.4,135.35,133.175,134.875,746
20160401|2015-11-23 11:30,23,134.9,135.075,134.15,134.35,293
20160401|2015-11-23 12:00,23,134.375,134.725,134.375,134.525,149
20160401|2015-11-23 12:30,23,134.6,134.6,134.1,134.525,211
20160401|2015-11-23 13:00,23,134.475,134.475,133.75,133.75,69
20160401|2015-11-23 13:30,23,133.825,133.825,133.7,133.7,12
20160401|2015-11-23 14:00,23,133.625,133.625,133.025,133.375,43
20160401|2015-11-23 14:30,23,133.375,133.675,132.925,133.325,27
20160401|2015-11-23 15:00,23,133.3,133.7,133.225,133.3,19
20160401|2015-11-23 15:30,23,133.3,133.375,133.1,133.1,18
20160401|2015-11-24 08:00,24,133.575,134,133.175,133.825,381
20160401|2015-11-24 08:30,24,133.85,134.8,133.85,134.25,308
20160401|2015-11-24 09:00,24,134.3,134.525,133,133.2,247
20160401|2015-11-24 09:30,24,133.1,133.375,132.825,132.9,235
20160401|2015-11-24 10:00,24,132.825,133,132.125,132.975,570
20160401|2015-11-24 10:30,24,133.025,133.225,132.9,132.975,252
20160401|2015-11-24 11:00,24,133,133.675,132.85,133.675,200
20160401|2015-11-24 11:30,24,133.75,133.9,132.75,133.025,140
20160401|2015-11-24 12:00,24,133.075,133.075,132.35,132.725,218
20160401|2015-11-24 12:30,24,132.65,133.325,132.3,132.925,573
20160401|2015-11-24 13:00,24,132.8,133,132.5,132.55,68
20160401|2015-11-24 13:30,24,132.525,132.675,132.525,132.675,6
20160401|2015-11-24 14:00,24,132.725,132.725,132.55,132.55,4
20160401|2015-11-24 14:30,24,132.55,132.725,132.55,132.725,5
20160401|2015-11-24 15:00,24,132.85,132.875,132.725,132.825,7
20160401|2015-11-24 15:30,24,132.8,132.8,132.725,132.725,5
20160401|2015-11-25 08:00,25,133.475,133.975,133.25,133.55,247
20160401|2015-11-25 08:30,25,133.575,133.7,133.4,133.4,89
20160401|2015-11-25 09:00,25,133.5,133.9,133.2,133.35,413
20160401|2015-11-25 09:30,25,133.35,133.8,133.225,133.475,174
20160401|2015-11-25 10:00,25,133.45,133.575,133.05,133.475,243
20160401|2015-11-25 10:30,25,133.5,133.775,133.375,133.775,74
20160401|2015-11-25 11:00,25,133.775,133.975,133.6,133.875,114
20160401|2015-11-25 11:30,25,133.9,133.95,133.5,133.7,118
20160401|2015-11-25 12:00,25,133.75,133.775,133.5,133.675,107
20160401|2015-11-25 12:30,25,133.725,134.025,133.6,133.925,477
20160401|2015-11-25 13:00,25,133.925,134.025,133.75,134,103
20160401|2015-11-25 13:30,25,134.025,134.05,134,134.025,12
20160401|2015-11-25 14:00,25,134,134,133.8,133.85,14
20160401|2015-11-25 14:30,25,133.825,133.9,133.825,133.9,6
20160401|2015-11-25 15:00,25,133.875,133.875,133.75,133.75,14
20160401|2015-11-25 15:30,25,133.775,133.825,133.775,133.825,13
20160401|2015-11-27 08:00,27,134.025,134.325,133.8,134.275,206
20160401|2015-11-27 08:30,27,134.225,134.75,134.225,134.5,302
20160401|2015-11-27 09:00,27,134.625,134.95,134.325,134.375,498
20160401|2015-11-27 09:30,27,134.35,134.375,133.975,134.275,187
20160401|2015-11-27 10:00,27,134.325,134.4,133.975,134.1,102
20160401|2015-11-27 10:30,27,133.95,133.95,133.375,133.7,226
20160401|2015-11-27 11:00,27,133.7,134.125,133.7,133.825,86
20160401|2015-11-27 11:30,27,133.75,134.225,133.725,134.125,393
20160401|2015-11-27 12:00,27,134.075,134.225,133.9,134.175,113
20160401|2015-11-30 09:00,30,133.825,133.9,133.025,133.075,626
20160401|2015-11-30 09:30,30,133.15,134.425,132.9,133.775,320
20160401|2015-11-30 10:00,30,133.725,133.725,132.9,133.275,104
20160401|2015-11-30 10:30,30,133.4,133.85,133.225,133.725,133
20160401|2015-11-30 11:00,30,133.75,133.85,133.4,133.425,128
20160401|2015-11-30 11:30,30,133.425,133.425,132.75,132.95,132
20160401|2015-11-30 12:00,30,133.05,133.2,132.5,132.5,190
20160401|2015-11-30 12:30,30,132.5,132.725,131.975,132.625,1368
20160401|2015-11-30 13:00,30,132.6,132.6,132.2,132.2,94
20160401|2015-11-30 13:30,30,132.2,132.275,132.125,132.125,46
20160401|2015-11-30 14:00,30,132.15,132.15,132.075,132.075,8
20160401|2015-11-30 14:30,30,132.075,132.2,132,132,100
20160401|2015-11-30 15:00,30,132,132.1,132,132.075,8
20160401|2015-11-30 15:30,30,131.975,132,131.675,131.75,296
20160401|2015-12-01 08:00,1,131.8,132.55,131.75,132.45,251
20160401|2015-12-01 08:30,1,132.5,132.525,131.675,132.025,314
20160401|2015-12-01 09:00,1,132.05,132.55,131.575,131.575,536
20160401|2015-12-01 09:30,1,131.725,131.875,131.325,131.575,374
20160401|2015-12-01 10:00,1,131.575,132.075,131.425,131.45,278
20160401|2015-12-01 10:30,1,131.45,131.575,131.05,131.55,197
20160401|2015-12-01 11:00,1,131.425,131.55,131.05,131.175,214
20160401|2015-12-01 11:30,1,131.125,131.325,130.95,131.325,334
20160401|2015-12-01 12:00,1,131.275,133.525,131.15,133.425,868
20160401|2015-12-01 12:30,1,133.45,134.45,132.875,134.175,1013
20160401|2015-12-01 13:00,1,134.225,134.575,134.05,134.5,361
20160401|2015-12-01 13:30,1,134.375,134.575,134.275,134.3,120
20160401|2015-12-01 14:00,1,134.325,134.4,134.25,134.275,31
20160401|2015-12-01 14:30,1,134.3,134.5,134.275,134.3,85
20160401|2015-12-01 15:00,1,134.275,134.525,134.275,134.45,102
20160401|2015-12-01 15:30,1,134.525,134.55,134.025,134.05,70
20160401|2015-12-02 08:00,2,133.825,134.025,133.25,133.35,365
20160401|2015-12-02 08:30,2,133.3,134,133.3,133.4,248
20160401|2015-12-02 09:00,2,133.5,133.5,132.975,133.075,234
20160401|2015-12-02 09:30,2,133.1,133.35,132.775,133.175,374
20160401|2015-12-02 10:00,2,133.075,133.45,132.9,132.95,232
20160401|2015-12-02 10:30,2,132.85,132.975,131.275,131.475,772
20160401|2015-12-02 11:00,2,131.45,132.325,131.45,131.725,289
20160401|2015-12-02 11:30,2,131.7,131.775,131.325,131.4,127
20160401|2015-12-02 12:00,2,131.375,131.5,131.35,131.45,140
20160401|2015-12-02 12:30,2,131.45,131.7,131.275,131.425,347
20160401|2015-12-02 13:00,2,131.5,131.625,131.275,131.275,306
20160401|2015-12-02 13:30,2,131.275,131.275,131.275,131.275,1
20160401|2015-12-02 14:00,2,131.275,131.275,131.275,131.275,1
20160401|2015-12-02 15:00,2,131.275,131.275,131.275,131.275,7
20160401|2015-12-03 08:00,3,130.675,130.675,128.9,129.475,1296
20160401|2015-12-03 08:30,3,129.575,130.075,129.575,129.9,465
20160401|2015-12-03 09:00,3,129.9,129.9,128.3,128.75,981
20160401|2015-12-03 09:30,3,128.8,129.825,128.8,129.65,564
20160401|2015-12-03 10:00,3,129.65,130.875,129.475,129.625,684
20160401|2015-12-03 10:30,3,129.625,129.7,129.175,129.225,448
20160401|2015-12-03 11:00,3,129.225,129.45,128.725,128.95,437
20160401|2015-12-03 11:30,3,129,129.75,128.975,129.75,255
20160401|2015-12-03 12:00,3,129.675,130.65,129.5,130.225,247
20160401|2015-12-03 12:30,3,130.15,130.55,129.425,129.625,521
20160401|2015-12-03 13:00,3,129.6,130.175,129.525,129.725,154
20160401|2015-12-03 13:30,3,129.8,130,129.75,130,11
20160401|2015-12-03 14:00,3,130,130.325,130,130.325,25
20160401|2015-12-03 14:30,3,130.05,130.125,130,130.075,20
20160401|2015-12-03 15:00,3,129.95,130,129.85,130,22
20160401|2015-12-03 15:30,3,130,130.175,130,130.175,29
20160401|2015-12-04 08:00,4,130,130.6,129.75,130.6,624
20160401|2015-12-04 08:30,4,130.575,130.675,130,130.175,402
20160401|2015-12-04 09:00,4,130.175,130.45,129.475,129.7,461
20160401|2015-12-04 09:30,4,129.6,130.6,129.5,130.15,1077
20160401|2015-12-04 10:00,4,130.175,130.325,129.275,129.425,376
20160401|2015-12-04 10:30,4,129.4,130.3,129.3,130.175,300
20160401|2015-12-04 11:00,4,130.175,130.325,129.8,130.3,358
20160401|2015-12-04 11:30,4,130.325,130.325,129.25,129.475,265
20160401|2015-12-04 12:00,4,129.475,129.925,129.35,129.625,178
20160401|2015-12-04 12:30,4,129.675,130.15,129.65,129.9,443
20160401|2015-12-04 13:00,4,129.85,129.975,129.825,129.9,77
20160401|2015-12-04 13:30,4,129.75,129.875,129.5,129.55,61
20160401|2015-12-07 09:00,7,129.025,129.275,127.075,127.325,1312
20160401|2015-12-07 09:30,7,127.325,128.35,126.975,128.05,1267
20160401|2015-12-07 10:00,7,128.125,128.45,127.8,128.425,394
20160401|2015-12-07 10:30,7,128.275,128.45,127.55,127.7,396
20160401|2015-12-07 11:00,7,127.625,128.525,127.5,128.25,346
20160401|2015-12-07 11:30,7,128.25,128.65,128,128.55,160
20160401|2015-12-07 12:00,7,128.6,128.85,128.275,128.85,181
20160401|2015-12-07 12:30,7,128.875,128.875,128.35,128.4,769
20160401|2015-12-07 13:00,7,128.35,128.45,128.25,128.4,132
20160401|2015-12-07 13:30,7,128.325,128.375,128.15,128.15,63
20160401|2015-12-07 14:00,7,128.15,128.2,128.125,128.15,33
20160401|2015-12-07 14:30,7,128.125,128.125,127.725,127.725,106
20160401|2015-12-07 15:00,7,127.75,128,127.75,127.975,22
20160401|2015-12-07 15:30,7,127.95,127.975,127.9,127.9,13
20160401|2015-12-08 08:00,8,127.925,128.925,127.7,128.45,541
20160401|2015-12-08 08:30,8,128.525,128.9,128.35,128.775,167
20160401|2015-12-08 09:00,8,128.75,129.875,128.6,129.825,696
20160401|2015-12-08 09:30,8,129.825,129.9,129,129.225,354
20160401|2015-12-08 10:00,8,129.2,129.35,128.9,129.125,259
20160401|2015-12-08 10:30,8,129.125,129.325,128.9,129.3,137
20160401|2015-12-08 11:00,8,129.3,129.675,129,129.15,247
20160401|2015-12-08 11:30,8,129.075,129.25,128.825,128.825,157
20160401|2015-12-08 12:00,8,128.925,129.05,128.675,128.825,141
20160401|2015-12-08 12:30,8,128.825,128.925,127.8,128.025,1172
20160401|2015-12-08 13:00,8,127.975,127.975,127.375,127.375,250
20160401|2015-12-08 13:30,8,127.325,127.325,126.3,126.5,277
20160401|2015-12-08 14:00,8,126.45,127.575,126.325,127.575,87
20160401|2015-12-08 14:30,8,127.5,127.5,127.15,127.25,14
20160401|2015-12-08 15:00,8,127.225,127.275,127.05,127.05,35
20160401|2015-12-08 15:30,8,127,127,126.6,126.75,27
20160401|2015-12-09 08:00,9,126.625,127.4,125.625,125.625,960
20160401|2015-12-09 08:30,9,125.7,126.45,125.5,126.45,800
20160401|2015-12-09 09:00,9,126.475,127.875,126.325,127.375,961
20160401|2015-12-09 09:30,9,127.475,127.6,127.025,127.125,163
20160401|2015-12-09 10:00,9,127.125,127.125,126.525,126.625,287
20160401|2015-12-09 10:30,9,126.55,126.7,125.85,126.025,439
20160401|2015-12-09 11:00,9,126,126.825,125.5,125.525,879
20160401|2015-12-09 11:30,9,125.5,125.8,125.05,125.375,712
20160401|2015-12-09 12:00,9,125.375,125.5,125.15,125.375,296
20160401|2015-12-09 12:30,9,125.35,125.85,125.325,125.7,767
20160401|2015-12-09 13:00,9,125.725,125.75,125.125,125.15,198
20160401|2015-12-09 13:30,9,125.125,125.125,125.05,125.05,172
20160401|2015-12-09 14:00,9,125.05,125.05,125.05,125.05,4
20160401|2015-12-10 08:00,10,124.95,125.45,124.05,124.425,1231
20160401|2015-12-10 08:30,10,124.45,125.5,124.375,125.35,811
20160401|2015-12-10 09:00,10,125.275,127.3,125.25,127.1,1203
20160401|2015-12-10 09:30,10,127.125,127.55,126.825,126.825,433
20160401|2015-12-10 10:00,10,126.9,127.675,126.85,127.2,293
20160401|2015-12-10 10:30,10,127.175,127.6,126.975,127.425,425
20160401|2015-12-10 11:00,10,127.5,128.075,127.4,127.925,542
20160401|2015-12-10 11:30,10,128,128.35,127.725,127.8,529
20160401|2015-12-10 12:00,10,127.825,127.9,127.425,127.625,245
20160401|2015-12-10 12:30,10,127.675,127.975,127.425,127.65,708
20160401|2015-12-10 13:00,10,127.675,127.675,127.075,127.15,211
20160401|2015-12-10 13:30,10,127.325,127.325,127.15,127.15,22
20160401|2015-12-10 14:00,10,127.15,127.25,127.15,127.25,13
20160401|2015-12-10 14:30,10,127.275,127.35,127.075,127.075,26
20160401|2015-12-10 15:00,10,127.05,127.3,127,127.125,42
20160401|2015-12-10 15:30,10,127.15,127.2,127.05,127.1,61
20160401|2015-12-11 08:00,11,127.3,128.05,126.55,127.075,418
20160401|2015-12-11 08:30,11,127.1,127.3,126.675,126.75,153
20160401|2015-12-11 09:00,11,126.8,127.2,126.7,126.925,372
20160401|2015-12-11 09:30,11,126.925,127,126.1,126.35,592
20160401|2015-12-11 10:00,11,126.375,127.15,126,126.55,285
20160401|2015-12-11 10:30,11,126.6,128.275,126.55,128.1,567
20160401|2015-12-11 11:00,11,128.125,128.45,127.1,127.725,400
20160401|2015-12-11 11:30,11,127.725,128.225,127.625,127.95,582
20160401|2015-12-11 12:00,11,128.075,128.1,127.3,127.525,242
20160401|2015-12-11 12:30,11,127.575,127.725,127.075,127.2,1036
20160401|2015-12-11 13:00,11,127.225,127.4,127.125,127.25,87
20160401|2015-12-11 13:30,11,127.2,127.225,127.1,127.15,42
20160401|2015-12-14 09:00,14,126.975,127.55,126.275,126.8,1249
20160401|2015-12-14 09:30,14,126.85,127.025,126.35,126.8,267
20160401|2015-12-14 10:00,14,126.775,126.8,126.1,126.7,321
20160401|2015-12-14 10:30,14,126.7,126.9,126.25,126.475,218
20160401|2015-12-14 11:00,14,126.45,126.45,125.825,126.025,264
20160401|2015-12-14 11:30,14,125.925,126.5,125.825,126.4,259
20160401|2015-12-14 12:00,14,126.35,126.55,126.275,126.3,112
20160401|2015-12-14 12:30,14,126.25,126.3,125.1,125.425,969
20160401|2015-12-14 13:00,14,125.475,125.475,124.9,125,373
20160401|2015-12-14 13:30,14,125,125,124.75,124.85,101
20160401|2015-12-14 14:00,14,124.825,124.825,124.425,124.425,120
20160401|2015-12-14 14:30,14,124.525,124.525,124.425,124.525,125
20160401|2015-12-14 15:00,14,124.525,124.7,124.425,124.675,198
20160401|2015-12-14 15:30,14,124.5,124.625,124.35,124.35,34
20160401|2015-12-15 08:00,15,125.025,125.4,124.55,125.075,909
20160401|2015-12-15 08:30,15,125.175,125.275,124.8,124.875,282
20160401|2015-12-15 09:00,15,124.85,125.7,124.75,125.5,648
20160401|2015-12-15 09:30,15,125.475,127.025,125.375,126.575,886
20160401|2015-12-15 10:00,15,126.6,126.65,126,126.525,268
20160401|2015-12-15 10:30,15,126.55,127.775,126.4,127.4,576
20160401|2015-12-15 11:00,15,127.525,127.525,125.75,125.95,761
20160401|2015-12-15 11:30,15,126.05,126.9,125.95,126.675,560
20160401|2015-12-15 12:00,15,126.75,127.3,126.65,126.7,189
20160401|2015-12-15 12:30,15,126.7,126.9,126.175,126.225,548
20160401|2015-12-15 13:00,15,126.3,126.45,125.8,125.9,92
20160401|2015-12-15 13:30,15,125.85,125.975,125.6,125.875,40
20160401|2015-12-15 14:00,15,126.1,126.25,125.95,126.225,38
20160401|2015-12-15 14:30,15,126.2,126.275,125.775,125.8,15
20160401|2015-12-15 15:00,15,125.675,125.85,125.675,125.75,8
20160401|2015-12-15 15:30,15,125.775,125.95,125.75,125.775,54
20160401|2015-12-16 08:00,16,126.325,126.575,125.775,126.15,429
20160401|2015-12-16 08:30,16,126.175,126.425,125.8,125.85,143
20160401|2015-12-16 09:00,16,125.85,126.05,125.3,125.825,393
20160401|2015-12-16 09:30,16,125.825,125.975,125.275,125.575,714
20160401|2015-12-16 10:00,16,125.55,126.2,125.325,125.85,249
20160401|2015-12-16 10:30,16,126,126.25,125.475,125.675,221
20160401|2015-12-16 11:00,16,125.7,125.9,125.5,125.675,165
20160401|2015-12-16 11:30,16,125.7,125.8,125.525,125.525,89
20160401|2015-12-16 12:00,16,125.625,125.85,125.575,125.725,112
20160401|2015-12-16 12:30,16,125.725,126.125,125.7,126.075,486
20160401|2015-12-16 13:00,16,125.975,125.975,125.55,125.6,90
20160401|2015-12-16 13:30,16,125.575,125.95,125.575,125.85,29
20160401|2015-12-16 14:00,16,125.85,125.9,125.7,125.825,42
20160401|2015-12-16 14:30,16,125.8,126.1,125.75,125.8,38
20160401|2015-12-16 15:00,16,125.75,125.75,125.5,125.575,50
20160401|2015-12-16 15:30,16,125.525,125.55,125.425,125.425,38
20160401|2015-12-17 08:00,17,125.025,125.6,124.8,125.275,594
20160401|2015-12-17 08:30,17,125.3,125.35,124.575,124.75,550
20160401|2015-12-17 09:00,17,124.775,124.825,124.15,124.475,812
20160401|2015-12-17 09:30,17,124.6,125.8,124.475,125.275,497
20160401|2015-12-17 10:00,17,125.3,125.575,125.1,125.1,215
20160401|2015-12-17 10:30,17,125.1,125.2,124.525,124.7,322
20160401|2015-12-17 11:00,17,124.7,124.875,124.4,124.425,243
20160401|2015-12-17 11:30,17,124.4,124.4,123.05,123.1,1978
20160401|2015-12-17 12:00,17,123.15,124.725,123.125,124.55,681
20160401|2015-12-17 12:30,17,124.6,125.125,124,124.175,1030
20160401|2015-12-17 13:00,17,124.2,124.55,123.9,124.25,198
20160401|2015-12-17 13:30,17,124.3,124.625,124.225,124.625,80
20160401|2015-12-17 14:00,17,124.575,125,124.4,124.975,125
20160401|2015-12-17 14:30,17,124.975,125.025,124.8,124.8,27
20160401|2015-12-17 15:00,17,124.8,124.925,124.6,124.925,183
20160401|2015-12-17 15:30,17,124.925,125.55,124.925,125.25,78
20160401|2015-12-18 08:00,18,126,127.175,125.975,127.175,580
20160401|2015-12-18 08:30,18,127.175,127.175,127.175,127.175,58
20160401|2015-12-18 09:00,18,127.175,127.175,127.175,127.175,33
20160401|2015-12-18 09:30,18,127.175,127.175,127.175,127.175,22
20160401|2015-12-18 10:00,18,127.175,127.175,127.175,127.175,15
20160401|2015-12-18 10:30,18,127.175,127.175,127.175,127.175,17
20160401|2015-12-18 11:00,18,127.175,127.175,127.175,127.175,26
20160401|2015-12-18 11:30,18,127.175,127.175,127.175,127.175,20
20160401|2015-12-18 12:00,18,127.175,127.175,127.175,127.175,4
20160401|2015-12-18 12:30,18,127.175,127.175,127.175,127.175,15
20160401|2015-12-18 13:00,18,127.175,127.175,127.175,127.175,9
20160401|2015-12-18 13:30,18,127.175,127.175,127.175,127.175,3
20160401|2015-12-21 09:00,21,131,131.675,130.35,131.675,1552
20160401|2015-12-21 09:30,21,131.675,131.675,131.675,131.675,67
20160401|2015-12-21 10:00,21,131.675,131.675,131.675,131.675,132
20160401|2015-12-21 10:30,21,131.675,131.675,131.675,131.675,91
20160401|2015-12-21 11:00,21,131.675,131.675,131.675,131.675,33
20160401|2015-12-21 11:30,21,131.675,131.675,131.35,131.675,707
20160401|2015-12-21 12:00,21,131.675,131.675,131.2,131.275,889
20160401|2015-12-21 12:30,21,131.275,131.65,131.175,131.4,915
20160401|2015-12-21 13:00,21,131.45,131.675,131.4,131.675,502
20160401|2015-12-21 13:30,21,131.675,131.675,131.275,131.425,222
20160401|2015-12-21 14:00,21,131.4,131.4,131.125,131.3,71
20160401|2015-12-21 14:30,21,131.3,131.3,130.85,130.85,90
20160401|2015-12-21 15:00,21,131.025,131.025,130.3,130.475,157
20160401|2015-12-21 15:30,21,130.45,130.65,130.4,130.475,103
20160401|2015-12-22 08:00,22,130.85,131.575,130.475,131.225,1147
20160401|2015-12-22 08:30,22,131.2,131.25,130.725,131,679
20160401|2015-12-22 09:00,22,130.975,132.2,130.975,132.15,1099
20160401|2015-12-22 09:30,22,132.15,132.25,131.25,131.575,748
20160401|2015-12-22 10:00,22,131.55,132.375,131.4,132.2,602
20160401|2015-12-22 10:30,22,132.175,132.35,131.975,132.125,293
20160401|2015-12-22 11:00,22,132.225,132.325,131.55,131.775,371
20160401|2015-12-22 11:30,22,131.875,132.175,131.7,131.775,323
20160401|2015-12-22 12:00,22,131.8,132.15,131.725,132.075,382
20160401|2015-12-22 12:30,22,132.125,133.325,132.025,133.2,1864
20160401|2015-12-22 13:00,22,133.125,133.6,132.975,133.325,523
20160401|2015-12-22 13:30,22,133.45,133.475,133.2,133.2,103
20160401|2015-12-22 14:00,22,133.2,133.4,133,133.35,100
20160401|2015-12-22 14:30,22,133.4,133.55,133.1,133.225,95
20160401|2015-12-22 15:00,22,133.25,133.4,133.15,133.25,28
20160401|2015-12-22 15:30,22,133.3,133.425,133.15,133.15,75
20160401|2015-12-23 08:00,23,133.5,134.6,133.4,134.075,1467
20160401|2015-12-23 08:30,23,134.075,135.375,134.025,134.975,1290
20160401|2015-12-23 09:00,23,135.025,135.35,134.525,135.3,1172
20160401|2015-12-23 09:30,23,135.35,135.575,134.8,134.975,643
20160401|2015-12-23 10:00,23,134.975,135.575,134.775,135.5,581
20160401|2015-12-23 10:30,23,135.5,135.525,134.925,135.4,605
20160401|2015-12-23 11:00,23,135.4,135.75,135.25,135.3,334
20160401|2015-12-23 11:30,23,135.35,135.5,134.8,135.3,397
20160401|2015-12-23 12:00,23,135.4,135.7,134.95,135.15,727
20160401|2015-12-23 12:30,23,135.225,135.975,135.15,135.975,1147
20160401|2015-12-23 13:00,23,135.95,136.125,135.925,136.025,497
20160401|2015-12-23 13:30,23,136.125,136.125,135.975,136.125,86
20160401|2015-12-23 14:00,23,136.125,136.125,135.8,135.9,86
20160401|2015-12-23 14:30,23,135.9,135.95,135.4,135.4,183
20160401|2015-12-23 15:00,23,135.425,135.725,135.3,135.725,113
20160401|2015-12-23 15:30,23,135.85,136.125,135.8,136.125,43
20160401|2015-12-24 08:00,24,135.9,136.25,135.175,135.5,1139
20160401|2015-12-24 08:30,24,135.6,135.675,135.3,135.375,252
20160401|2015-12-24 09:00,24,135.375,136.75,135.35,136.65,1173
20160401|2015-12-24 09:30,24,136.525,136.55,135.775,135.85,245
20160401|2015-12-24 10:00,24,135.85,135.9,135.575,135.6,169
20160401|2015-12-24 10:30,24,135.625,136.05,135.425,136,454
20160401|2015-12-24 11:00,24,135.975,137,135.925,136.925,1067
20160401|2015-12-24 11:30,24,136.95,138.175,136.675,137.775,3129
20160401|2015-12-24 12:00,24,137.825,138.2,137.425,137.425,464
20160401|2015-12-28 09:00,28,138,138.15,136.7,137.175,1615
20160401|2015-12-28 09:30,28,137.175,137.675,137.175,137.5,464
20160401|2015-12-28 10:00,28,137.575,137.925,137.425,137.65,530
20160401|2015-12-28 10:30,28,137.65,138,137.6,137.65,278
20160401|2015-12-28 11:00,28,137.675,137.95,137.475,137.925,356
20160401|2015-12-28 11:30,28,137.975,138.375,137.8,138.2,436
20160401|2015-12-28 12:00,28,138.15,138.25,137.4,137.625,475
20160401|2015-12-28 12:30,28,137.425,137.675,137.3,137.35,410
20160401|2015-12-28 13:00,28,137.3,137.4,137.2,137.3,98
20160401|2015-12-28 13:30,28,137.175,137.175,136.925,136.925,53
20160401|2015-12-28 14:00,28,137.05,137.1,137.05,137.1,8
20160401|2015-12-28 14:30,28,137.125,137.125,137,137,28
20160401|2015-12-28 15:00,28,137,137.1,136.85,136.875,43
20160401|2015-12-28 15:30,28,136.9,137.25,136.85,137.25,37
20160401|2015-12-29 08:00,29,137.1,137.275,136.35,136.425,586
20160401|2015-12-29 08:30,29,136.425,136.675,136.275,136.625,198
20160401|2015-12-29 09:00,29,136.6,137.275,136.6,136.925,607
20160401|2015-12-29 09:30,29,136.95,137,136.125,136.2,498
20160401|2015-12-29 10:00,29,136.175,136.775,136.175,136.475,309
20160401|2015-12-29 10:30,29,136.525,136.6,136.175,136.325,299
20160401|2015-12-29 11:00,29,136.375,136.75,136.225,136.675,309
20160401|2015-12-29 11:30,29,136.725,136.95,136.325,136.825,286
20160401|2015-12-29 12:00,29,136.825,136.85,136.55,136.65,103
20160401|2015-12-29 12:30,29,136.625,136.8,136.4,136.725,629
20160401|2015-12-29 13:00,29,136.725,136.75,136.4,136.6,98
20160401|2015-12-29 13:30,29,136.65,136.65,136.4,136.45,62
20160401|2015-12-29 14:00,29,136.425,136.425,136.4,136.4,16
20160401|2015-12-29 14:30,29,136.4,136.55,136.4,136.55,8
20160401|2015-12-29 15:00,29,136.6,136.675,136.55,136.675,7
20160401|2015-12-29 15:30,29,136.55,136.55,136.475,136.55,19
20160401|2015-12-30 08:00,30,136.625,137,136.425,136.75,605
20160401|2015-12-30 08:30,30,136.75,137.05,136.4,137,193
20160401|2015-12-30 09:00,30,137.025,137.55,136.975,137.425,833
20160401|2015-12-30 09:30,30,137.475,137.8,137.2,137.225,481
20160401|2015-12-30 10:00,30,137.2,137.375,136.925,137.125,154
20160401|2015-12-30 10:30,30,137.1,137.675,137.05,137.475,294
20160401|2015-12-30 11:00,30,137.45,138.45,137.45,138.45,1492
20160401|2015-12-30 11:30,30,138.45,138.95,138.25,138.85,1709
20160401|2015-12-30 12:00,30,138.85,138.9,138.575,138.75,444
20160401|2015-12-30 12:30,30,138.8,138.9,137.55,138.2,981
20160401|2015-12-30 13:00,30,138.2,138.3,138.05,138.175,103
20160401|2015-12-30 13:30,30,138.15,138.15,137.7,137.95,88
20160401|2015-12-30 14:00,30,138,138,137.875,138,25
20160401|2015-12-30 14:30,30,138,138.175,138,138.125,27
20160401|2015-12-30 15:00,30,138.05,138.375,138.05,138.15,66
20160401|2015-12-30 15:30,30,138.25,138.35,138.125,138.125,27
20160401|2015-12-31 08:00,31,137.975,138.275,137.675,138.025,213
20160401|2015-12-31 08:30,31,137.975,138,137.7,137.75,98
20160401|2015-12-31 09:00,31,137.75,138.2,137.75,138.1,286
20160401|2015-12-31 09:30,31,138.075,138.075,137.625,137.625,208
20160401|2015-12-31 10:00,31,137.625,137.75,137.275,137.55,344
20160401|2015-12-31 10:30,31,137.525,137.6,137.325,137.55,220
20160401|2015-12-31 11:00,31,137.55,137.55,137.225,137.35,364
20160401|2015-12-31 11:30,31,137.375,137.4,137.125,137.25,217
20160401|2015-12-31 12:00,31,137.225,137.75,137.225,137.525,199
20160401|2015-12-31 12:30,31,137.5,138.1,137.375,137.875,1077
20160401|2015-12-31 13:00,31,137.85,137.875,137.5,137.525,110
20160401|2015-12-31 13:30,31,137.475,137.575,137.4,137.475,52
20160401|2016-01-04 09:00,4,136.9,137.1,135.825,136.675,2487
20160401|2016-01-04 09:30,4,136.625,137,136.625,136.975,919
20160401|2016-01-04 10:00,4,136.95,136.95,136.075,136.15,551
20160401|2016-01-04 10:30,4,136.15,137.075,136.05,136.825,610
20160401|2016-01-04 11:00,4,136.825,137.875,136.775,137.6,900
20160401|2016-01-04 11:30,4,137.55,138.225,137.5,137.975,398
20160401|2016-01-04 12:00,4,137.975,138.55,137.7,137.8,639
20160401|2016-01-04 12:30,4,137.8,137.975,137.175,137.45,760
20160401|2016-01-04 13:00,4,137.525,137.6,137.2,137.55,115
20160401|2016-01-04 13:30,4,137.475,137.475,137.375,137.375,17
20160401|2016-01-04 14:00,4,137.375,137.375,137.325,137.325,2
20160401|2016-01-04 14:30,4,137.425,137.575,137.425,137.575,24
20160401|2016-01-04 15:00,4,137.65,137.875,137.65,137.875,58
20160401|2016-01-04 15:30,4,137.85,137.9,137.775,137.85,53
20160401|2016-01-05 08:00,5,137.7,138,137.2,137.725,592
20160401|2016-01-05 08:30,5,137.675,138.1,137.675,137.8,455
20160401|2016-01-05 09:00,5,137.75,138.2,137.625,138.1,935
20160401|2016-01-05 09:30,5,138.125,138.3,137.875,137.9,607
20160401|2016-01-05 10:00,5,137.95,138.05,137.4,137.4,728
20160401|2016-01-05 10:30,5,137.35,137.7,137.25,137.25,449
20160401|2016-01-05 11:00,5,137.275,137.425,136.975,137.425,553
20160401|2016-01-05 11:30,5,137.35,137.35,136.875,137.125,521
20160401|2016-01-05 12:00,5,137,137.175,136.725,136.9,256
20160401|2016-01-05 12:30,5,136.85,137.575,136.775,137.475,875
20160401|2016-01-05 13:00,5,137.5,137.6,137.25,137.325,350
20160401|2016-01-05 13:30,5,137.35,137.5,137.175,137.45,32
20160401|2016-01-05 14:00,5,137.325,137.375,137.325,137.325,7
20160401|2016-01-05 14:30,5,137.275,137.275,137.225,137.25,21
20160401|2016-01-05 15:00,5,137.325,137.375,137.225,137.325,35
20160401|2016-01-05 15:30,5,137.325,137.325,137.225,137.25,30
20160401|2016-01-06 08:00,6,136.75,136.975,136.2,136.325,945
20160401|2016-01-06 08:30,6,136.35,136.75,136.1,136.425,503
20160401|2016-01-06 09:00,6,136.45,136.675,136.2,136.65,839
20160401|2016-01-06 09:30,6,136.625,136.925,136.6,136.775,445
20160401|2016-01-06 10:00,6,136.75,136.775,136.475,136.575,412
20160401|2016-01-06 10:30,6,136.55,136.625,136.4,136.425,170
20160401|2016-01-06 11:00,6,136.475,137.7,136.475,137.65,1330
20160401|2016-01-06 11:30,6,137.675,137.75,137.125,137.225,549
20160401|2016-01-06 12:00,6,137.25,137.3,136.925,137.025,226
20160401|2016-01-06 12:30,6,137.05,137.425,136.85,137.375,380
20160401|2016-01-06 13:00,6,137.35,137.475,137.225,137.225,149
20160401|2016-01-06 13:30,6,137.2,137.2,137,137.1,24
20160401|2016-01-06 14:00,6,137.1,137.125,137,137.125,13
20160401|2016-01-06 14:30,6,137.05,137.15,137,137.15,19
20160401|2016-01-06 15:00,6,137.175,137.35,137.1,137.325,67
20160401|2016-01-06 15:30,6,137.35,137.4,137.3,137.4,54
20160401|2016-01-07 08:00,7,136.45,136.8,135.7,135.85,1956
20160401|2016-01-07 08:30,7,135.825,136.375,135.725,136.35,710
20160401|2016-01-07 09:00,7,136.3,136.4,136.05,136.1,611
20160401|2016-01-07 09:30,7,136.15,136.375,136.025,136.2,425
20160401|2016-01-07 10:00,7,136.15,136.35,136.025,136.275,289
20160401|2016-01-07 10:30,7,136.25,136.3,135.225,135.45,1335
20160401|2016-01-07 11:00,7,135.475,135.625,134.6,134.675,1883
20160401|2016-01-07 11:30,7,134.65,134.75,134.35,134.4,956
20160401|2016-01-07 12:00,7,134.475,134.825,134.475,134.725,269
20160401|2016-01-07 12:30,7,134.7,134.775,134.3,134.3,643
20160401|2016-01-07 13:00,7,134.3,134.575,134.3,134.3,558
20160401|2016-01-07 13:30,7,134.3,134.3,134.3,134.3,17
20160401|2016-01-07 14:00,7,134.3,134.3,134.3,134.3,1
20160401|2016-01-07 14:30,7,134.3,134.3,134.3,134.3,10
20160401|2016-01-07 15:00,7,134.3,134.3,134.3,134.3,78
20160401|2016-01-07 15:30,7,134.3,134.35,134.3,134.325,88
20160401|2016-01-08 08:00,8,134.475,135.75,134.475,134.95,1318
20160401|2016-01-08 08:30,8,134.95,135.4,134.9,135.25,609
20160401|2016-01-08 09:00,8,135.2,135.9,135,135.675,1171
20160401|2016-01-08 09:30,8,135.65,135.9,135.475,135.6,693
20160401|2016-01-08 10:00,8,135.675,135.7,134.7,134.95,773
20160401|2016-01-08 10:30,8,134.925,134.925,133.725,134.65,2070
20160401|2016-01-08 11:00,8,134.625,135.025,134.4,134.875,476
20160401|2016-01-08 11:30,8,134.9,134.925,134.2,134.4,302
20160401|2016-01-08 12:00,8,134.35,134.35,133.775,133.775,413
20160401|2016-01-08 12:30,8,133.75,134.425,133.375,133.825,1824
20160401|2016-01-08 13:00,8,133.825,133.875,133.45,133.45,205
20160401|2016-01-08 13:30,8,133.45,133.75,133.45,133.75,56
20160401|2016-01-11 09:00,11,133,133.35,132.45,132.875,2388
20160401|2016-01-11 09:30,11,132.875,133.75,132.85,132.975,1711
20160401|2016-01-11 10:00,11,132.975,132.975,132.5,132.65,865
20160401|2016-01-11 10:30,11,132.675,133.5,132.5,133.3,733
20160401|2016-01-11 11:00,11,133.3,133.525,133.025,133.525,745
20160401|2016-01-11 11:30,11,133.5,133.9,133.175,133.65,671
20160401|2016-01-11 12:00,11,133.6,133.625,132.9,132.9,375
20160401|2016-01-11 12:30,11,132.85,133.3,132.85,133.05,989
20160401|2016-01-11 13:00,11,133.025,133.175,132.975,133.075,103
20160401|2016-01-11 13:30,11,133.125,133.125,132.925,132.975,96
20160401|2016-01-11 14:00,11,132.975,133.025,132.975,133.025,18
20160401|2016-01-11 14:30,11,133.025,133.2,133.025,133.15,30
20160401|2016-01-11 15:00,11,133.175,133.275,133.025,133.1,57
20160401|2016-01-11 15:30,11,133.15,133.15,132.85,132.85,211
20160401|2016-01-12 08:00,12,133.45,134.25,133.35,133.725,998
20160401|2016-01-12 08:30,12,133.725,133.9,133.35,133.5,735
20160401|2016-01-12 09:00,12,133.55,134.15,133.55,133.875,847
20160401|2016-01-12 09:30,12,133.825,134.1,133.525,133.775,709
20160401|2016-01-12 10:00,12,133.7,133.775,133.2,133.425,535
20160401|2016-01-12 10:30,12,133.4,133.5,132.85,133.075,623
20160401|2016-01-12 11:00,12,133.1,133.175,131.875,132.275,962
20160401|2016-01-12 11:30,12,132.3,132.925,132.3,132.725,373
20160401|2016-01-12 12:00,12,132.725,133.025,132.575,132.9,282
20160401|2016-01-12 12:30,12,132.85,132.975,132.425,132.6,843
20160401|2016-01-12 13:00,12,132.6,132.725,132.25,132.3,483
20160401|2016-01-12 13:30,12,132.225,132.325,132.225,132.325,126
20160401|2016-01-12 14:00,12,132.325,132.65,132.3,132.65,63
20160401|2016-01-12 14:30,12,132.65,133.35,132.65,133,183
20160401|2016-01-12 15:00,12,132.975,133,132.775,133,52
20160401|2016-01-12 15:30,12,133.05,133.125,132.85,133.125,50
20160401|2016-01-13 08:00,13,133.575,133.775,133.1,133.75,1267
20160401|2016-01-13 08:30,13,133.775,133.975,133.725,133.775,757
20160401|2016-01-13 09:00,13,133.775,133.925,133.55,133.7,1406
20160401|2016-01-13 09:30,13,133.675,133.675,132.975,133.475,993
20160401|2016-01-13 10:00,13,133.475,133.475,132.55,132.95,715
20160401|2016-01-13 10:30,13,133,133.2,132.85,133.15,301
20160401|2016-01-13 11:00,13,133.125,133.175,132.75,132.85,270
20160401|2016-01-13 11:30,13,132.875,133.15,132.75,132.9,303
20160401|2016-01-13 12:00,13,132.9,133.2,132.825,132.875,761
20160401|2016-01-13 12:30,13,132.875,133.1,132.75,132.975,637
20160401|2016-01-13 13:00,13,132.975,133.075,132.925,133.025,72
20160401|2016-01-13 13:30,13,133.025,133.025,132.625,132.725,203
20160401|2016-01-13 14:00,13,132.65,132.65,132.375,132.55,267
20160401|2016-01-13 14:30,13,132.525,132.525,132.05,132.1,276
20160401|2016-01-13 15:00,13,132.1,132.6,132.025,132.175,115
20160401|2016-01-13 15:30,13,132.2,132.65,132.175,132.65,154
20160401|2016-01-14 08:00,14,132.8,132.925,132.275,132.35,870
20160401|2016-01-14 08:30,14,132.4,132.4,131.05,131.225,2284
20160401|2016-01-14 09:00,14,131.25,132.15,131.1,132.075,1500
20160401|2016-01-14 09:30,14,132.075,133.05,131.975,132.85,1814
20160401|2016-01-14 10:00,14,132.85,133.1,131.875,132.225,1344
20160401|2016-01-14 10:30,14,132.275,132.75,131.95,132.575,648
20160401|2016-01-14 11:00,14,132.625,132.625,131.8,132.35,630
20160401|2016-01-14 11:30,14,132.3,132.3,131.675,131.775,730
20160401|2016-01-14 12:00,14,131.75,132,131.675,131.825,470
20160401|2016-01-14 12:30,14,131.85,131.925,131.425,131.425,1586
20160401|2016-01-14 13:00,14,131.425,131.525,131.275,131.375,272
20160401|2016-01-14 13:30,14,131.35,131.775,131.35,131.6,81
20160401|2016-01-14 14:00,14,131.55,131.55,131.3,131.375,106
20160401|2016-01-14 14:30,14,131.4,131.475,131.275,131.3,48
20160401|2016-01-14 15:00,14,131.35,131.35,131.25,131.275,91
20160401|2016-01-14 15:30,14,131.275,131.275,130.7,130.7,407
20160401|2016-01-15 08:00,15,130.2,130.25,129.35,129.55,3254
20160401|2016-01-15 08:30,15,129.6,129.95,129.1,129.325,1702
20160401|2016-01-15 09:00,15,129.4,129.45,128.6,129.025,2255
20160401|2016-01-15 09:30,15,129.025,129.15,128.5,128.5,1397
20160401|2016-01-15 10:00,15,128.5,128.65,128.5,128.65,1313
20160401|2016-01-15 10:30,15,128.625,128.65,128.5,128.5,461
20160401|2016-01-15 11:00,15,128.5,128.5,128.5,128.5,62
20160401|2016-01-15 11:30,15,128.5,128.5,128.5,128.5,326
20160401|2016-01-15 12:00,15,128.5,128.5,128.5,128.5,151
20160401|2016-01-15 12:30,15,128.5,128.5,128.5,128.5,52
20160401|2016-01-15 13:00,15,128.5,128.5,128.5,128.5,31
20160401|2016-01-15 13:30,15,128.5,128.5,128.5,128.5,3
20160401|2016-01-19 09:00,19,129.075,129.3,128.55,128.825,3263
20160401|2016-01-19 09:30,19,128.8,130.175,128.7,129.975,2892
20160401|2016-01-19 10:00,19,129.95,130.65,129.75,130.35,1784
20160401|2016-01-19 10:30,19,130.35,130.8,130.15,130.475,1885
20160401|2016-01-19 11:00,19,130.425,130.675,129.9,129.9,878
20160401|2016-01-19 11:30,19,129.975,130,129.525,129.625,1329
20160401|2016-01-19 12:00,19,129.6,130.375,129.6,130.175,1003
20160401|2016-01-19 12:30,19,130.2,130.25,129.675,130.225,1377
20160401|2016-01-19 13:00,19,130.2,130.225,129.625,129.625,300
20160401|2016-01-19 13:30,19,129.65,129.65,129.225,129.3,419
20160401|2016-01-19 14:00,19,129.4,129.5,129.325,129.5,25
20160401|2016-01-19 14:30,19,129.55,129.675,129.55,129.575,27
20160401|2016-01-19 15:00,19,129.575,129.65,129.45,129.55,22
20160401|2016-01-19 15:30,19,129.525,129.575,129.475,129.575,22
20160401|2016-01-20 08:00,20,129,129.325,127.65,128.95,2831
20160401|2016-01-20 08:30,20,129.075,129.45,128.6,128.65,1075
20160401|2016-01-20 09:00,20,128.6,128.85,127.825,128.075,1931
20160401|2016-01-20 09:30,20,128.1,128.375,127.925,128.025,1073
20160401|2016-01-20 10:00,20,128.05,128.225,127.35,127.7,1793
20160401|2016-01-20 10:30,20,127.675,127.95,127.225,127.25,1429
20160401|2016-01-20 11:00,20,127.3,127.525,127.175,127.225,1274
20160401|2016-01-20 11:30,20,127.2,127.725,127.15,127.625,2121
20160401|2016-01-20 12:00,20,127.65,127.975,127.375,127.775,694
20160401|2016-01-20 12:30,20,127.75,128.275,127.725,128.25,1429
20160401|2016-01-20 13:00,20,128.275,128.45,128.15,128.45,407
20160401|2016-01-20 13:30,20,128.475,128.75,128.475,128.75,147
20160401|2016-01-20 14:00,20,128.75,128.9,128.675,128.875,124
20160401|2016-01-20 14:30,20,128.9,129.475,128.85,129.4,212
20160401|2016-01-20 15:00,20,129.35,129.5,128.8,128.925,188
20160401|2016-01-20 15:30,20,128.925,128.975,128.525,128.525,81
20160401|2016-01-21 08:00,21,129.4,129.85,129.1,129.675,1845
20160401|2016-01-21 08:30,21,129.675,129.7,129.2,129.3,1205
20160401|2016-01-21 09:00,21,129.3,131.175,129.1,130.575,4429
20160401|2016-01-21 09:30,21,130.6,130.9,130.375,130.675,1348
20160401|2016-01-21 10:00,21,130.675,131.175,130.45,131.175,1806
20160401|2016-01-21 10:30,21,131.175,131.175,131.175,131.175,36
20160401|2016-01-21 11:00,21,131.175,131.175,131.175,131.175,223
20160401|2016-01-21 11:30,21,131.175,131.175,131.175,131.175,89
20160401|2016-01-21 12:00,21,131.175,131.175,131.175,131.175,36
20160401|2016-01-21 12:30,21,131.175,131.175,131.175,131.175,181
20160401|2016-01-21 13:00,21,131.175,131.175,131,131.175,1193
20160401|2016-01-21 13:30,21,131.175,131.175,131.175,131.175,39
20160401|2016-01-21 14:00,21,131.175,131.175,131.15,131.175,102
20160401|2016-01-21 14:30,21,131.175,131.175,131.075,131.175,50
20160401|2016-01-21 15:00,21,131.175,131.175,130.975,131,99
20160401|2016-01-21 15:30,21,130.95,131.025,130.6,130.7,274
20160401|2016-01-22 08:00,22,131.6,132.475,131.25,132.425,3509
20160401|2016-01-22 08:30,22,132.475,132.9,132.125,132.7,1734
20160401|2016-01-22 09:00,22,132.75,133.225,132.5,132.875,2552
20160401|2016-01-22 09:30,22,132.875,133.3,132.675,132.875,1702
20160401|2016-01-22 10:00,22,132.875,133.075,132.225,132.425,1592
20160401|2016-01-22 10:30,22,132.425,132.575,132.225,132.275,678
20160401|2016-01-22 11:00,22,132.325,132.725,131.925,132.175,1261
20160401|2016-01-22 11:30,22,132.15,132.4,131.875,132.325,848
20160401|2016-01-22 12:00,22,132.35,132.625,132.225,132.575,689
20160401|2016-01-22 12:30,22,132.525,133.175,132.325,133.175,1857
20160401|2016-01-22 13:00,22,133.2,133.9,133.05,133.75,928
20160401|2016-01-22 13:30,22,133.725,134,133.5,133.85,538
20160401|2016-01-25 09:00,25,133.7,133.75,132.6,132.6,4778
20160401|2016-01-25 09:30,25,132.65,133,132.075,132.6,1918
20160401|2016-01-25 10:00,25,132.65,133.05,132.275,132.8,1016
20160401|2016-01-25 10:30,25,132.8,133.025,132.325,132.425,1077
20160401|2016-01-25 11:00,25,132.375,132.725,132.35,132.575,742
20160401|2016-01-25 11:30,25,132.575,132.7,132.375,132.475,767
20160401|2016-01-25 12:00,25,132.475,132.5,132.175,132.25,871
20160401|2016-01-25 12:30,25,132.25,132.45,131.975,132.25,1363
20160401|2016-01-25 13:00,25,132.25,132.25,131.875,132.025,667
20160401|2016-01-25 13:30,25,132.05,132.175,132,132,93
20160401|2016-01-25 14:00,25,132.025,132.15,131.875,132.025,172
20160401|2016-01-25 14:30,25,132,132,131.9,131.925,55
20160401|2016-01-25 15:00,25,131.95,131.975,131.875,131.925,39
20160401|2016-01-25 15:30,25,131.925,131.95,131.825,131.825,79
20160401|2016-01-26 08:00,26,132.175,133,132.15,132.3,1264
20160401|2016-01-26 08:30,26,132.325,133.1,132.225,132.775,786
20160401|2016-01-26 09:00,26,132.75,132.9,132.35,132.55,1324
20160401|2016-01-26 09:30,26,132.525,133.1,132.375,132.925,1133
20160401|2016-01-26 10:00,26,132.95,133.05,132.425,132.65,830
20160401|2016-01-26 10:30,26,132.625,132.625,131.95,132.425,1557
20160401|2016-01-26 11:00,26,132.425,132.625,132.15,132.6,664
20160401|2016-01-26 11:30,26,132.6,132.95,132.6,132.75,829
20160401|2016-01-26 12:00,26,132.8,133.425,132.75,133.275,1308
20160401|2016-01-26 12:30,26,133.275,133.725,133.175,133.35,2235
20160401|2016-01-26 13:00,26,133.375,133.375,133,133.25,292
20160401|2016-01-26 13:30,26,133.225,133.225,132.925,132.925,330
20160401|2016-01-26 14:00,26,132.925,132.975,132.925,132.925,117
20160401|2016-01-26 14:30,26,132.925,133.075,132.925,133,31
20160401|2016-01-26 15:00,26,133.025,133.1,132.95,133,41
20160401|2016-01-26 15:30,26,133.075,133.15,133,133.025,94
20160401|2016-01-27 08:00,27,133.4,134.4,133.325,134.15,2385
20160401|2016-01-27 08:30,27,134.15,134.225,133.7,133.925,758
20160401|2016-01-27 09:00,27,133.875,134,133.525,133.9,1448
20160401|2016-01-27 09:30,27,133.875,134.975,133.875,134.625,2536
20160401|2016-01-27 10:00,27,134.65,134.95,134.475,134.5,1408
20160401|2016-01-27 10:30,27,134.55,134.925,134.475,134.55,861
20160401|2016-01-27 11:00,27,134.55,134.7,134.375,134.6,825
20160401|2016-01-27 11:30,27,134.55,135.15,134.55,135.05,2350
20160401|2016-01-27 12:00,27,135.075,135.15,134.8,135.1,1046
20160401|2016-01-27 12:30,27,135.1,135.425,134.525,135.375,3230
20160401|2016-01-27 13:00,27,135.4,135.45,134.95,135,765
20160401|2016-01-27 13:30,27,135,135.025,134.4,134.4,322
20160401|2016-01-27 14:00,27,134.425,135.125,134.175,134.725,742
20160401|2016-01-27 14:30,27,134.7,135,134.575,134.9,81
20160401|2016-01-27 15:00,27,134.775,135.15,134.775,134.9,80
20160401|2016-01-27 15:30,27,134.975,135.05,134.875,135.05,33
20160401|2016-01-28 08:00,28,134.75,135.2,134.6,135.1,1913
20160401|2016-01-28 08:30,28,135.05,135.2,134.725,135.05,962
20160401|2016-01-28 09:00,28,135.075,135.2,134.35,134.75,2599
20160401|2016-01-28 09:30,28,134.7,135.075,134.6,134.95,1801
20160401|2016-01-28 10:00,28,135,135.2,134.5,134.675,1964
20160401|2016-01-28 10:30,28,134.7,134.775,134.4,134.7,892
20160401|2016-01-28 11:00,28,134.775,134.9,134.475,134.525,590
20160401|2016-01-28 11:30,28,134.5,134.625,134.35,134.425,965
20160401|2016-01-28 12:00,28,134.425,134.5,134.15,134.25,1203
20160401|2016-01-28 12:30,28,134.225,134.575,134.225,134.525,1650
20160401|2016-01-28 13:00,28,134.5,134.75,134.45,134.6,428
20160401|2016-01-28 13:30,28,134.625,134.625,134.525,134.575,27
20160401|2016-01-28 14:00,28,134.525,134.625,134.5,134.625,43
20160401|2016-01-28 14:30,28,134.625,134.75,134.6,134.75,87
20160401|2016-01-28 15:00,28,134.75,135.15,134.75,135.05,168
20160401|2016-01-28 15:30,28,135,135.25,134.975,135.25,200
20160401|2016-01-29 08:00,29,135.125,135.275,134.6,135.125,1847
20160401|2016-01-29 08:30,29,135.15,135.75,134.9,135.675,2256
20160401|2016-01-29 09:00,29,135.65,135.875,135.475,135.7,2555
20160401|2016-01-29 09:30,29,135.725,136.125,135.675,135.85,2333
20160401|2016-01-29 10:00,29,135.85,135.925,135.075,135.1,1480
20160401|2016-01-29 10:30,29,135.075,135.075,133.825,134.575,4306
20160401|2016-01-29 11:00,29,134.55,135.15,134.225,135.125,1376
20160401|2016-01-29 11:30,29,135.125,135.175,134,134.075,1493
20160401|2016-01-29 12:00,29,134.025,134.1,133.5,133.55,1978
20160401|2016-01-29 12:30,29,133.55,134.15,132.55,134.15,6087
20160401|2016-01-29 13:00,29,134.15,134.375,133.55,134,1058
20160401|2016-01-29 13:30,29,133.925,133.95,133.325,133.325,400
20160401|2016-02-01 09:00,1,134.475,134.925,133.65,134.675,4788
20160401|2016-02-01 09:30,1,134.65,134.7,134.35,134.65,1512
20160401|2016-02-01 10:00,1,134.6,134.65,133.75,133.975,1134
20160401|2016-02-01 10:30,1,133.975,134.05,133.2,133.425,1160
20160401|2016-02-01 11:00,1,133.4,133.8,133.275,133.675,1033
20160401|2016-02-01 11:30,1,133.675,133.95,133.425,133.575,700
20160401|2016-02-01 12:00,1,133.6,134.175,133.525,133.925,874
20160401|2016-02-01 12:30,1,133.925,134.5,133.85,134.4,2472
20160401|2016-02-01 13:00,1,134.375,134.425,133.775,134.125,490
20160401|2016-02-01 13:30,1,134.15,134.275,134.1,134.175,92
20160401|2016-02-01 14:00,1,134.225,134.45,134.225,134.425,109
20160401|2016-02-01 14:30,1,134.4,134.575,134.4,134.55,108
20160401|2016-02-01 15:00,1,134.5,134.55,134.5,134.5,37
20160401|2016-02-01 15:30,1,134.5,134.6,134.475,134.6,106
20160401|2016-02-02 08:00,2,134.4,135.075,134.15,134.925,1412
20160401|2016-02-02 08:30,2,134.925,134.95,134.425,134.675,741
20160401|2016-02-02 09:00,2,134.675,134.825,134.225,134.275,1606
20160401|2016-02-02 09:30,2,134.25,134.7,134.175,134.325,1401
20160401|2016-02-02 10:00,2,134.325,134.525,134.1,134.25,646
20160401|2016-02-02 10:30,2,134.25,134.8,134.1,134.75,706
20160401|2016-02-02 11:00,2,134.75,134.925,134.6,134.9,655
20160401|2016-02-02 11:30,2,134.925,135,134.75,134.925,653
20160401|2016-02-02 12:00,2,134.9,134.925,134.8,134.8,195
20160401|2016-02-02 12:30,2,134.8,134.875,134.675,134.775,861
20160401|2016-02-02 13:00,2,134.775,134.85,134.75,134.775,167
20160401|2016-02-02 13:30,2,134.8,134.85,134.55,134.625,68
20160401|2016-02-02 14:00,2,134.625,134.7,134.55,134.625,51
20160401|2016-02-02 14:30,2,134.625,134.65,134.55,134.65,15
20160401|2016-02-02 15:00,2,134.65,134.725,134.6,134.625,107
20160401|2016-02-02 15:30,2,134.675,134.85,134.675,134.85,82
20160401|2016-02-03 08:00,3,134.975,135.55,134.8,135.475,2191
20160401|2016-02-03 08:30,3,135.45,135.575,135.05,135.125,806
20160401|2016-02-03 09:00,3,135.15,135.675,135.075,135.45,1460
20160401|2016-02-03 09:30,3,135.45,135.75,135.125,135.7,1401
20160401|2016-02-03 10:00,3,135.75,136.45,135.65,136.175,3955
20160401|2016-02-03 10:30,3,136.175,136.425,136.1,136.35,950
20160401|2016-02-03 11:00,3,136.325,136.375,135.925,135.975,1022
20160401|2016-02-03 11:30,3,136,136.25,135.825,135.875,776
20160401|2016-02-03 12:00,3,135.875,135.925,135.75,135.775,720
20160401|2016-02-03 12:30,3,135.75,135.925,135.575,135.7,1812
20160401|2016-02-03 13:00,3,135.675,135.9,135.55,135.875,538
20160401|2016-02-03 13:30,3,135.85,135.875,135.75,135.85,53
20160401|2016-02-03 14:00,3,135.9,136.075,135.9,136.05,233
20160401|2016-02-03 14:30,3,136.05,136.05,135.8,135.825,43
20160401|2016-02-03 15:00,3,135.8,135.85,135.7,135.8,109
20160401|2016-02-03 15:30,3,135.9,136,135.825,135.85,73
20160401|2016-02-04 08:00,4,135.7,136.5,135.7,136.325,1755
20160401|2016-02-04 08:30,4,136.325,136.6,136.225,136.475,1302
20160401|2016-02-04 09:00,4,136.5,136.725,136.225,136.45,1931
20160401|2016-02-04 09:30,4,136.45,136.525,135.925,136.1,1642
20160401|2016-02-04 10:00,4,136.125,136.175,135.4,135.575,2269
20160401|2016-02-04 10:30,4,135.6,136.025,135.25,135.35,1759
20160401|2016-02-04 11:00,4,135.35,136.325,135.225,136.15,2568
20160401|2016-02-04 11:30,4,136.125,136.15,135.75,136.075,993
20160401|2016-02-04 12:00,4,136.075,136.15,135.75,135.825,726
20160401|2016-02-04 12:30,4,135.825,135.95,135.55,135.65,975
20160401|2016-02-04 13:00,4,135.65,135.7,135.5,135.65,418
20160401|2016-02-04 13:30,4,135.675,135.675,135.525,135.525,62
20160401|2016-02-04 14:00,4,135.525,135.55,135.45,135.45,94
20160401|2016-02-04 14:30,4,135.475,135.5,135.35,135.45,108
20160401|2016-02-04 15:00,4,135.4,135.575,135.35,135.525,155
20160401|2016-02-04 15:30,4,135.525,135.6,135.35,135.55,121
20160401|2016-02-05 08:00,5,135.425,135.575,134.85,135.15,1706
20160401|2016-02-05 08:30,5,135.175,135.325,134.55,134.925,1998
20160401|2016-02-05 09:00,5,134.925,135.2,134.85,135,1769
20160401|2016-02-05 09:30,5,135.025,135.025,134.575,134.575,1273
20160401|2016-02-05 10:00,5,134.6,134.7,134.4,134.55,1455
20160401|2016-02-05 10:30,5,134.575,134.925,134.575,134.7,906
20160401|2016-02-05 11:00,5,134.675,134.7,134.35,134.475,1214
20160401|2016-02-05 11:30,5,134.525,134.575,134.2,134.45,1444
20160401|2016-02-05 12:00,5,134.45,134.625,133.975,134.2,1672
20160401|2016-02-05 12:30,5,134.2,134.55,133.875,134.375,2288
20160401|2016-02-05 13:00,5,134.35,134.4,133.95,134.075,663
20160401|2016-02-05 13:30,5,134.075,134.25,134.025,134.075,140
20160401|2016-02-08 09:00,8,133,133.1,131.4,131.75,10890
20160401|2016-02-08 09:30,8,131.725,131.8,131.4,131.4,2777
20160401|2016-02-08 10:00,8,131.4,131.4,131.4,131.4,55
20160401|2016-02-08 10:30,8,131.4,131.4,131.4,131.4,47
20160401|2016-02-08 11:00,8,131.4,131.4,131.4,131.4,36
20160401|2016-02-08 11:30,8,131.4,131.4,131.4,131.4,46
20160401|2016-02-08 12:00,8,131.4,131.4,131.4,131.4,51
20160401|2016-02-08 12:30,8,131.4,131.4,131.4,131.4,147
20160401|2016-02-08 13:00,8,131.4,131.4,131.4,131.4,3
20160401|2016-02-08 13:30,8,131.4,131.4,131.4,131.4,5
20160401|2016-02-08 14:00,8,131.4,131.4,131.4,131.4,1
20160401|2016-02-08 14:30,8,131.4,131.4,131.4,131.4,9
20160401|2016-02-09 08:00,9,130.4,131.175,130.4,130.9,3645
20160401|2016-02-09 08:30,9,130.925,132.15,130.85,131.95,2260
20160401|2016-02-09 09:00,9,131.95,132.3,131.4,131.575,2754
20160401|2016-02-09 09:30,9,131.575,131.575,130.7,131.125,2057
20160401|2016-02-09 10:00,9,131.125,131.975,130.775,131.875,1650
20160401|2016-02-09 10:30,9,131.825,131.9,131.45,131.825,901
20160401|2016-02-09 11:00,9,131.825,131.875,131.125,131.4,733
20160401|2016-02-09 11:30,9,131.35,131.8,131.35,131.55,575
20160401|2016-02-09 12:00,9,131.5,131.6,131.275,131.55,695
20160401|2016-02-09 12:30,9,131.55,131.6,131.1,131.15,1985
20160401|2016-02-09 13:00,9,131.15,131.575,131.075,131.225,406
20160401|2016-02-09 13:30,9,131.25,131.7,131.225,131.65,128
20160401|2016-02-09 14:00,9,131.6,131.75,131.525,131.675,82
20160401|2016-02-09 14:30,9,131.725,131.725,131.55,131.675,45
20160401|2016-02-09 15:00,9,131.7,131.85,131.55,131.8,179
20160401|2016-02-09 15:30,9,131.85,132,131.775,131.975,112
20160401|2016-02-10 08:00,10,131.9,132.4,131.5,132.05,2646
20160401|2016-02-10 08:30,10,132.125,132.975,132.025,132.65,2284
20160401|2016-02-10 09:00,10,132.625,132.95,132.1,132.225,1826
20160401|2016-02-10 09:30,10,132.225,132.625,131.8,131.85,1111
20160401|2016-02-10 10:00,10,131.8,132.5,131.8,132.275,850
20160401|2016-02-10 10:30,10,132.275,132.275,131.25,131.925,1797
20160401|2016-02-10 11:00,10,131.925,131.975,131.3,131.675,937
20160401|2016-02-10 11:30,10,131.65,132.3,131.65,132.1,733
20160401|2016-02-10 12:00,10,132.075,132.15,131.725,132.15,361
20160401|2016-02-10 12:30,10,132.15,132.225,131.625,131.675,1428
20160401|2016-02-10 13:00,10,131.7,131.825,131.6,131.7,316
20160401|2016-02-10 13:30,10,131.725,131.85,131.675,131.8,66
20160401|2016-02-10 14:00,10,131.75,131.75,131.575,131.575,82
20160401|2016-02-10 14:30,10,131.575,131.575,131.55,131.55,30
20160401|2016-02-10 15:00,10,131.55,131.775,131.525,131.725,60
20160401|2016-02-10 15:30,10,131.675,131.75,131.525,131.575,52
20160401|2016-02-11 08:00,11,130.85,130.9,129.7,129.7,3936
20160401|2016-02-11 08:30,11,129.725,130.375,129.35,130.275,3239
20160401|2016-02-11 09:00,11,130.25,130.275,128.8,128.8,6606
20160401|2016-02-11 09:30,11,128.8,129.525,128.8,129.175,3272
20160401|2016-02-11 10:00,11,129.175,130.825,129.1,130.325,3606
20160401|2016-02-11 10:30,11,130.275,130.85,129.875,130.35,1667
20160401|2016-02-11 11:00,11,130.3,130.825,130.175,130.475,1000
20160401|2016-02-11 11:30,11,130.475,130.525,129.525,129.875,1161
20160401|2016-02-11 12:00,11,129.825,130.275,129.75,130.075,644
20160401|2016-02-11 12:30,11,130.1,130.275,129.375,129.475,1767
20160401|2016-02-11 13:00,11,129.475,129.65,129.3,129.425,608
20160401|2016-02-11 13:30,11,129.425,129.775,129.375,129.675,334
20160401|2016-02-11 14:00,11,129.675,129.675,129.35,129.45,149
20160401|2016-02-11 14:30,11,129.45,130,129.425,129.975,324
20160401|2016-02-11 15:00,11,129.95,129.95,129.775,129.825,60
20160401|2016-02-11 15:30,11,129.825,129.95,129.725,129.8,172
20160401|2016-02-12 08:00,12,130,130.875,130,130.475,1577
20160401|2016-02-12 08:30,12,130.5,130.625,129.925,130.15,803
20160401|2016-02-12 09:00,12,130.15,130.625,129.8,130.425,1444
20160401|2016-02-12 09:30,12,130.4,130.475,129.6,129.95,1362
20160401|2016-02-12 10:00,12,129.925,130.225,129.65,129.75,1242
20160401|2016-02-12 10:30,12,129.775,129.95,129.575,129.575,933
20160401|2016-02-12 11:00,12,129.575,129.675,128.6,128.95,2223
20160401|2016-02-12 11:30,12,128.925,129.275,128.65,129.075,1299
20160401|2016-02-12 12:00,12,129.075,129.275,128.875,129.2,931
20160401|2016-02-12 12:30,12,129.2,129.225,128.825,129.175,1588
20160401|2016-02-12 13:00,12,129.2,129.325,128.95,129,469
20160401|2016-02-12 13:30,12,128.975,129.425,128.875,129.15,372
20160401|2016-02-16 09:00,16,129.25,130.15,129.075,129.225,3653
20160401|2016-02-16 09:30,16,129.225,129.45,128.975,129.175,1003
20160401|2016-02-16 10:00,16,129.175,129.175,128.625,128.775,1368
20160401|2016-02-16 10:30,16,128.775,130.075,128.775,130.05,1409
20160401|2016-02-16 11:00,16,130.05,130.75,129.925,130.7,2080
20160401|2016-02-16 11:30,16,130.7,130.975,130.55,130.8,1349
20160401|2016-02-16 12:00,16,130.775,132.125,130.75,132.125,3122
20160401|2016-02-16 12:30,16,132.125,132.125,132.125,132.125,635
20160401|2016-02-16 13:00,16,132.125,132.125,132.125,132.125,20
20160401|2016-02-16 13:30,16,132.125,132.125,132.125,132.125,1
20160401|2016-02-16 14:30,16,132.125,132.125,132.125,132.125,9
20160401|2016-02-16 15:00,16,132.125,132.125,132.125,132.125,19
20160401|2016-02-16 15:30,16,132.125,132.125,132.125,132.125,1
20160401|2016-02-17 08:00,17,132.625,133.45,132.325,133.1,3934
20160401|2016-02-17 08:30,17,133.1,133.475,132.725,133.275,1510
20160401|2016-02-17 09:00,17,133.3,133.675,133.125,133.65,2604
20160401|2016-02-17 09:30,17,133.65,133.9,133.375,133.85,2350
20160401|2016-02-17 10:00,17,133.875,134.1,133.575,133.9,2168
20160401|2016-02-17 10:30,17,133.875,134.075,133.55,134.025,1241
20160401|2016-02-17 11:00,17,134.05,134.1,133.8,133.975,1002
20160401|2016-02-17 11:30,17,134,134.25,133.75,133.9,1417
20160401|2016-02-17 12:00,17,133.9,133.9,133.1,133.15,920
20160401|2016-02-17 12:30,17,133.125,133.55,132.875,133.5,1513
20160401|2016-02-17 13:00,17,133.525,133.525,133,133.075,422
20160401|2016-02-17 13:30,17,133.075,133.15,133,133,196
20160401|2016-02-17 14:00,17,133,133.025,133,133,45
20160401|2016-02-17 14:30,17,133,133.1,133,133.075,69
20160401|2016-02-17 15:00,17,133.025,133.05,133,133.05,22
20160401|2016-02-17 15:30,17,133.025,133.15,133,133.05,42
20160401|2016-02-18 08:00,18,133.525,133.85,133.1,133.775,1084
20160401|2016-02-18 08:30,18,133.8,133.825,133.15,133.675,657
20160401|2016-02-18 09:00,18,133.675,134.55,133.45,134.2,3144
20160401|2016-02-18 09:30,18,134.2,134.7,134.2,134.475,1618
20160401|2016-02-18 10:00,18,134.475,134.675,134.25,134.675,1440
20160401|2016-02-18 10:30,18,134.65,134.7,134.075,134.4,1418
20160401|2016-02-18 11:00,18,134.4,134.475,134.075,134.425,723
20160401|2016-02-18 11:30,18,134.475,134.85,134.45,134.825,1478
20160401|2016-02-18 12:00,18,134.8,134.875,134.475,134.475,1076
20160401|2016-02-18 12:30,18,134.475,134.775,134.3,134.375,1735
20160401|2016-02-18 13:00,18,134.375,134.65,134.325,134.6,355
20160401|2016-02-18 13:30,18,134.6,134.625,134.45,134.475,73
20160401|2016-02-18 14:00,18,134.475,134.5,134.425,134.425,145
20160401|2016-02-18 14:30,18,134.45,134.475,134.4,134.425,112
20160401|2016-02-18 15:00,18,134.425,134.525,134.375,134.375,45
20160401|2016-02-18 15:30,18,134.425,134.45,134.3,134.35,64
20160401|2016-02-19 08:00,19,134.2,134.45,134.1,134.4,1185
20160401|2016-02-19 08:30,19,134.45,134.75,134.275,134.7,882
20160401|2016-02-19 09:00,19,134.7,134.7,134.025,134.225,1922
20160401|2016-02-19 09:30,19,134.225,134.35,133.275,133.625,2290
20160401|2016-02-19 10:00,19,133.575,134.6,133.55,134.375,1597
20160401|2016-02-19 10:30,19,134.4,134.825,134.375,134.425,1506
20160401|2016-02-19 11:00,19,134.45,134.6,134.3,134.4,541
20160401|2016-02-19 11:30,19,134.375,134.4,134.075,134.15,683
20160401|2016-02-19 12:00,19,134.175,134.225,133.725,133.825,929
20160401|2016-02-19 12:30,19,133.825,134.05,133.8,133.925,1007
20160401|2016-02-19 13:00,19,133.95,134.275,133.925,134,265
20160401|2016-02-19 13:30,19,134.025,134.425,134.025,134.4,290
20160401|2016-02-22 09:00,22,134.3,135.225,133.975,135.2,5880
20160401|2016-02-22 09:30,22,135.225,135.525,135.125,135.3,3400
20160401|2016-02-22 10:00,22,135.35,135.45,135,135.2,1446
20160401|2016-02-22 10:30,22,135.175,135.6,135.1,135.5,1457
20160401|2016-02-22 11:00,22,135.5,135.7,135.45,135.55,1196
20160401|2016-02-22 11:30,22,135.55,135.575,135.025,135.125,1242
20160401|2016-02-22 12:00,22,135.1,135.2,134.55,134.625,1390
20160401|2016-02-22 12:30,22,134.65,134.8,134.2,134.75,2675
20160401|2016-02-22 13:00,22,134.775,134.8,134.325,134.325,622
20160401|2016-02-22 13:30,22,134.35,134.55,134.325,134.4,180
20160401|2016-02-22 14:00,22,134.4,134.55,134.4,134.525,68
20160401|2016-02-22 14:30,22,134.525,134.625,134.475,134.625,104
20160401|2016-02-22 15:00,22,134.575,134.65,134.5,134.5,64
20160401|2016-02-22 15:30,22,134.5,134.65,134.425,134.45,25
20160401|2016-02-23 08:00,23,134.65,134.85,134.15,134.7,915
20160401|2016-02-23 08:30,23,134.65,135.25,134.55,135.175,1127
20160401|2016-02-23 09:00,23,135.15,135.25,134.625,134.7,1870
20160401|2016-02-23 09:30,23,134.7,135.375,134.7,135.025,1733
20160401|2016-02-23 10:00,23,135.05,135.325,134.75,135.125,1079
20160401|2016-02-23 10:30,23,135.1,136,135.1,135.9,2968
20160401|2016-02-23 11:00,23,135.95,136.125,135.825,135.925,1489
20160401|2016-02-23 11:30,23,135.95,136.05,135.7,135.925,849
20160401|2016-02-23 12:00,23,135.925,135.925,135.55,135.65,809
20160401|2016-02-23 12:30,23,135.675,135.85,135.4,135.475,2065
20160401|2016-02-23 13:00,23,135.45,135.75,135.45,135.725,456
20160401|2016-02-23 13:30,23,135.725,135.725,135.525,135.525,67
20160401|2016-02-23 14:00,23,135.525,135.525,135.325,135.4,163
20160401|2016-02-23 14:30,23,135.45,135.7,135.45,135.575,111
20160401|2016-02-23 15:00,23,135.55,135.725,135.55,135.575,56
20160401|2016-02-23 15:30,23,135.55,135.775,135.475,135.575,59
20160401|2016-02-24 08:00,24,135.4,135.5,134.775,135.175,1799
20160401|2016-02-24 08:30,24,135.15,135.25,135,135.125,677
20160401|2016-02-24 09:00,24,135.125,135.6,134.95,135.275,1975
20160401|2016-02-24 09:30,24,135.3,135.85,135.225,135.75,1559
20160401|2016-02-24 10:00,24,135.775,135.8,135.575,135.7,601
20160401|2016-02-24 10:30,24,135.725,136.125,135.625,136.1,1579
20160401|2016-02-24 11:00,24,136.125,136.45,136.025,136.4,1658
20160401|2016-02-24 11:30,24,136.4,136.55,136.275,136.35,2186
20160401|2016-02-24 12:00,24,136.375,136.45,136.175,136.275,910
20160401|2016-02-24 12:30,24,136.25,136.3,136.075,136.075,1514
20160401|2016-02-24 13:00,24,136.075,136.125,135.95,136.05,845
20160401|2016-02-24 13:30,24,136.075,136.1,136,136.025,66
20160401|2016-02-24 14:00,24,136,136.1,136,136.1,45
20160401|2016-02-24 14:30,24,136.05,136.2,135.825,135.825,155
20160401|2016-02-24 15:00,24,135.875,136.075,135.875,135.95,105
20160401|2016-02-24 15:30,24,135.95,136.075,135.95,136.05,31
20160401|2016-02-25 08:00,25,136.2,136.675,136.2,136.475,1413
20160401|2016-02-25 08:30,25,136.475,136.55,136.1,136.25,723
20160401|2016-02-25 09:00,25,136.3,137.4,136.1,137.25,4283
20160401|2016-02-25 09:30,25,137.225,137.65,137.225,137.525,2638
20160401|2016-02-25 10:00,25,137.55,137.55,137.15,137.5,1289
20160401|2016-02-25 10:30,25,137.525,137.875,137.3,137.7,2354
20160401|2016-02-25 11:00,25,137.65,137.725,137.4,137.575,1359
20160401|2016-02-25 11:30,25,137.6,137.85,137.55,137.6,1184
20160401|2016-02-25 12:00,25,137.6,137.625,137.35,137.525,1405
20160401|2016-02-25 12:30,25,137.5,137.55,137.175,137.375,2330
20160401|2016-02-25 13:00,25,137.375,137.475,137.3,137.4,382
20160401|2016-02-25 13:30,25,137.375,137.375,137.225,137.3,67
20160401|2016-02-25 14:00,25,137.3,137.3,137.1,137.175,119
20160401|2016-02-25 14:30,25,137.15,137.35,137.15,137.275,41
20160401|2016-02-25 15:00,25,137.275,137.35,137.225,137.25,56
20160401|2016-02-25 15:30,25,137.275,137.475,137.275,137.45,146
20160401|2016-02-26 08:00,26,137.525,138.175,137.45,137.95,3125
20160401|2016-02-26 08:30,26,137.95,138.05,137.2,137.25,1759
20160401|2016-02-26 09:00,26,137.225,137.7,137.05,137.6,1941
20160401|2016-02-26 09:30,26,137.65,137.7,137.3,137.375,1254
20160401|2016-02-26 10:00,26,137.4,138.4,137.225,138.175,2650
20160401|2016-02-26 10:30,26,138.15,138.35,138,138.05,1361
20160401|2016-02-26 11:00,26,138.05,138.15,137.625,137.65,987
20160401|2016-02-26 11:30,26,137.625,137.75,137.5,137.75,850
20160401|2016-02-26 12:00,26,137.75,137.75,137.125,137.2,933
20160401|2016-02-26 12:30,26,137.225,137.5,136.875,136.975,2061
20160401|2016-02-26 13:00,26,136.975,137.425,136.875,137.2,703
20160401|2016-02-26 13:30,26,137.2,137.325,137.15,137.225,193
20160401|2016-02-29 08:30,29,137.275,137.5,136.975,137.375,2087
20160401|2016-02-29 09:00,29,137.375,137.425,136.625,137.175,2253
20160401|2016-02-29 09:30,29,137.15,137.475,137.125,137.275,990
20160401|2016-02-29 10:00,29,137.275,137.575,137.1,137.425,899
20160401|2016-02-29 10:30,29,137.45,137.6,137.35,137.375,603
20160401|2016-02-29 11:00,29,137.375,137.375,137.05,137.05,792
20160401|2016-02-29 11:30,29,137.05,137.075,136.625,136.8,1227
20160401|2016-02-29 12:00,29,136.825,137.075,136.75,136.975,1013
20160401|2016-02-29 12:30,29,136.975,137.275,136.775,136.95,2778
20160401|2016-02-29 13:00,29,136.95,136.975,136.825,136.9,202
20160401|2016-03-01 08:30,1,136.65,137.075,136.25,136.525,2469
20160401|2016-03-01 09:00,1,136.525,136.625,135.925,136.3,3664
20160401|2016-03-01 09:30,1,136.325,136.85,136.225,136.7,1576
20160401|2016-03-01 10:00,1,136.7,136.75,136.375,136.675,917
20160401|2016-03-01 10:30,1,136.675,136.725,136.325,136.675,632
20160401|2016-03-01 11:00,1,136.65,137.475,136.575,137.35,1738
20160401|2016-03-01 11:30,1,137.375,137.425,137.125,137.275,569
20160401|2016-03-01 12:00,1,137.25,137.275,136.95,137.025,644
20160401|2016-03-01 12:30,1,137.025,137.2,136.725,137.125,1389
20160401|2016-03-01 13:00,1,137.1,137.15,136.825,137.15,302
20160401|2016-03-02 08:30,2,136.875,137.35,136.775,136.975,2006
20160401|2016-03-02 09:00,2,136.95,137.375,136.9,137.15,964
20160401|2016-03-02 09:30,2,137.15,137.35,136.95,137.15,981
20160401|2016-03-02 10:00,2,137.175,137.225,137,137.075,521
20160401|2016-03-02 10:30,2,137.075,137.1,136.575,136.725,980
20160401|2016-03-02 11:00,2,136.75,136.75,136,136.625,1793
20160401|2016-03-02 11:30,2,136.575,136.85,136.25,136.425,846
20160401|2016-03-02 12:00,2,136.425,136.5,136.2,136.275,626
20160401|2016-03-02 12:30,2,136.25,136.425,136.1,136.35,1623
20160401|2016-03-02 13:00,2,136.35,136.375,136.3,136.375,162
20160401|2016-03-03 08:30,3,136.4,136.4,135.875,136.225,1505
20160401|2016-03-03 09:00,3,136.25,136.25,135.425,135.575,3270
20160401|2016-03-03 09:30,3,135.55,135.65,135.125,135.325,3251
20160401|2016-03-03 10:00,3,135.3,135.35,134.925,135.2,2249
20160401|2016-03-03 10:30,3,135.225,135.45,135.05,135.25,855
20160401|2016-03-03 11:00,3,135.3,135.6,135.2,135.575,769
20160401|2016-03-03 11:30,3,135.575,135.775,135.425,135.45,660
20160401|2016-03-03 12:00,3,135.475,135.55,135.4,135.525,405
20160401|2016-03-03 12:30,3,135.55,135.725,135.4,135.475,2097
20160401|2016-03-03 13:00,3,135.5,135.725,135.5,135.625,311
20160401|2016-03-04 08:30,4,135.55,135.675,135.2,135.225,1585
20160401|2016-03-04 09:00,4,135.225,135.75,135.075,135.525,1674
20160401|2016-03-04 09:30,4,135.525,135.6,135.175,135.325,777
20160401|2016-03-04 10:00,4,135.325,135.4,135.15,135.25,719
20160401|2016-03-04 10:30,4,135.275,135.825,135.275,135.7,992
20160401|2016-03-04 11:00,4,135.75,136.35,135.75,136.125,1786
20160401|2016-03-04 11:30,4,136.075,136.25,135.925,136.025,835
20160401|2016-03-04 12:00,4,136.025,136.375,135.775,136.225,1055
20160401|2016-03-04 12:30,4,136.225,136.775,136.225,136.225,3385
20160401|2016-03-04 13:00,4,136.25,136.425,136.175,136.425,564
20160401|2016-03-07 08:30,7,135.75,135.775,134.8,135.625,4073
20160401|2016-03-07 09:00,7,135.575,135.875,135.525,135.625,1361
20160401|2016-03-07 09:30,7,135.575,135.925,135.35,135.925,908
20160401|2016-03-07 10:00,7,135.925,136.225,135.8,135.9,889
20160401|2016-03-07 10:30,7,135.9,136.075,135.725,135.75,404
20160401|2016-03-07 11:00,7,135.75,136.125,135.65,135.975,568
20160401|2016-03-07 11:30,7,136,136.225,135.975,136.025,543
20160401|2016-03-07 12:00,7,136.05,136.25,135.95,136.025,570
20160401|2016-03-07 12:30,7,136.05,136.725,135.875,135.9,2625
20160401|2016-03-07 13:00,7,135.925,136.025,135.9,135.925,227
20160401|2016-03-08 08:30,8,135.95,135.95,135.4,135.4,1537
20160401|2016-03-08 09:00,8,135.4,135.5,135.175,135.3,1489
20160401|2016-03-08 09:30,8,135.3,136.15,135.25,135.975,1439
20160401|2016-03-08 10:00,8,136,137.25,136,136.95,3525
20160401|2016-03-08 10:30,8,137,137.125,136.8,137.125,1241
20160401|2016-03-08 11:00,8,137.125,137.5,137.075,137.175,2784
20160401|2016-03-08 11:30,8,137.175,137.45,137.15,137.35,950
20160401|2016-03-08 12:00,8,137.35,137.4,137.2,137.375,594
20160401|2016-03-08 12:30,8,137.375,137.875,137,137.15,5275
20160401|2016-03-08 13:00,8,137.15,137.25,137.025,137.2,411
20160401|2016-03-09 08:30,9,137.075,137.375,136.575,137,2087
20160401|2016-03-09 09:00,9,137,137.3,136.8,137.025,1357
20160401|2016-03-09 09:30,9,137.05,137.175,136.6,136.825,1185
20160401|2016-03-09 10:00,9,136.825,136.875,136.625,136.7,677
20160401|2016-03-09 10:30,9,136.675,137.05,136.5,136.925,913
20160401|2016-03-09 11:00,9,136.95,137.4,136.8,137.35,855
20160401|2016-03-09 11:30,9,137.35,137.4,136.875,137.125,951
20160401|2016-03-09 12:00,9,137.125,137.125,136.575,136.625,767
20160401|2016-03-09 12:30,9,136.65,136.95,136.55,136.875,1995
20160401|2016-03-09 13:00,9,136.875,137.025,136.85,137,224
20160401|2016-03-10 08:30,10,137.5,137.775,137.275,137.725,1908
20160401|2016-03-10 09:00,10,137.7,138,137.375,137.975,2328
20160401|2016-03-10 09:30,10,137.975,138.375,137.75,138.175,2266
20160401|2016-03-10 10:00,10,138.175,138.275,138,138.1,850
20160401|2016-03-10 10:30,10,138.1,138.25,138,138.175,1205
20160401|2016-03-10 11:00,10,138.15,138.45,138.025,138.375,1705
20160401|2016-03-10 11:30,10,138.375,138.625,138.25,138.325,1249
20160401|2016-03-10 12:00,10,138.3,138.35,138.175,138.275,600
20160401|2016-03-10 12:30,10,138.25,138.425,138.075,138.2,2278
20160401|2016-03-10 13:00,10,138.2,138.375,138.175,138.375,346
20160401|2016-03-11 08:30,11,138.75,139.05,138.425,139,3009
20160401|2016-03-11 09:00,11,139.025,139.65,139.025,139.3,3257
20160401|2016-03-11 09:30,11,139.275,139.75,139.25,139.7,1774
20160401|2016-03-11 10:00,11,139.7,141.125,139.65,140.875,6998
20160401|2016-03-11 10:30,11,140.875,140.925,140.675,140.725,1975
20160401|2016-03-11 11:00,11,140.7,140.75,139.675,139.725,2788
20160401|2016-03-11 11:30,11,139.7,140,139.525,139.95,1408
20160401|2016-03-11 12:00,11,139.975,140,139.55,139.775,1005
20160401|2016-03-11 12:30,11,139.8,140.05,139.625,139.8,2250
20160401|2016-03-11 13:00,11,139.8,139.875,139.725,139.775,257
20160401|2016-03-14 08:30,14,139.45,139.975,139.075,139.575,1905
20160401|2016-03-14 09:00,14,139.55,139.7,139.2,139.65,1232
20160401|2016-03-14 09:30,14,139.675,139.925,139.6,139.775,1037
20160401|2016-03-14 10:00,14,139.775,139.9,139.6,139.75,942
20160401|2016-03-14 10:30,14,139.725,139.9,139.6,139.775,799
20160401|2016-03-14 11:00,14,139.775,139.85,139.5,139.525,740
20160401|2016-03-14 11:30,14,139.5,139.6,139.325,139.45,587
20160401|2016-03-14 12:00,14,139.45,139.6,139.25,139.425,636
20160401|2016-03-14 12:30,14,139.4,139.4,139.25,139.325,1307
20160401|2016-03-14 13:00,14,139.35,139.375,139.225,139.25,365
20160401|2016-03-15 08:30,15,139.5,139.725,139.35,139.625,1819
20160401|2016-03-15 09:00,15,139.65,139.925,139.525,139.9,1111
20160401|2016-03-15 09:30,15,139.85,140.3,139.775,140.15,1515
20160401|2016-03-15 10:00,15,140.125,140.4,139.925,140.25,1057
20160401|2016-03-15 10:30,15,140.25,140.45,140.05,140.425,907
20160401|2016-03-15 11:00,15,140.45,140.9,140.45,140.675,1901
20160401|2016-03-15 11:30,15,140.675,140.7,140.2,140.325,803
20160401|2016-03-15 12:00,15,140.3,140.775,140.25,140.675,678
20160401|2016-03-15 12:30,15,140.65,140.85,140.5,140.675,1054
20160401|2016-03-15 13:00,15,140.65,140.8,140.55,140.675,364
20160401|2016-03-16 08:30,16,140.8,140.9,140.425,140.8,1751
20160401|2016-03-16 09:00,16,140.85,141.225,140.8,141.2,1747
20160401|2016-03-16 09:30,16,141.175,141.375,141.05,141.2,1115
20160401|2016-03-16 10:00,16,141.2,141.5,141.125,141.15,1616
20160401|2016-03-16 10:30,16,141.125,141.425,140.825,141.3,1034
20160401|2016-03-16 11:00,16,141.275,141.6,141.275,141.425,799
20160401|2016-03-16 11:30,16,141.425,141.675,141.425,141.65,420
20160401|2016-03-16 12:00,16,141.625,141.825,141.625,141.8,580
20160401|2016-03-16 12:30,16,141.8,141.85,141.4,141.55,946
20160401|2016-03-16 13:00,16,141.55,141.6,141.475,141.575,164
20160401|2016-03-17 08:30,17,141.25,141.875,141.175,141.875,1906
20160401|2016-03-17 09:00,17,141.85,141.9,141.575,141.85,664
20160401|2016-03-17 09:30,17,141.875,141.875,141.6,141.65,355
20160401|2016-03-17 10:00,17,141.65,141.85,141.65,141.85,347
20160401|2016-03-17 10:30,17,141.85,141.9,141.7,141.75,540
20160401|2016-03-17 11:00,17,141.675,141.75,141.4,141.45,778
20160401|2016-03-17 11:30,17,141.45,141.5,140.975,141.025,970
20160401|2016-03-17 12:00,17,141.025,141.075,140.6,140.75,1134
20160401|2016-03-17 12:30,17,140.725,141.225,140.65,141.225,1093
20160401|2016-03-17 13:00,17,141.25,141.3,141.125,141.15,146
20160401|2016-03-18 08:30,18,140.75,140.95,140.05,140.05,2581
20160401|2016-03-18 09:00,18,140.05,140.625,139.975,140.575,1064
20160401|2016-03-18 09:30,18,140.55,140.775,140.175,140.45,789
20160401|2016-03-18 10:00,18,140.45,140.65,140.325,140.475,234
20160401|2016-03-18 10:30,18,140.4,140.6,140.3,140.6,267
20160401|2016-03-18 11:00,18,140.6,140.775,140.55,140.7,395
20160401|2016-03-18 11:30,18,140.75,140.95,140.525,140.625,510
20160401|2016-03-18 12:00,18,140.625,140.75,140.075,140.1,695
20160401|2016-03-18 12:30,18,140.125,140.225,139.3,139.625,2348
20160401|2016-03-18 13:00,18,139.675,139.775,139.35,139.35,494
20160401|2016-03-21 08:30,21,139.4,139.625,138.475,139,2705
20160401|2016-03-21 09:00,21,139,139.55,138.925,139.4,839
20160401|2016-03-21 09:30,21,139.375,139.4,139.1,139.1,256
20160401|2016-03-21 10:00,21,139.1,139.625,139.1,139.3,156
20160401|2016-03-21 10:30,21,139.3,139.375,139.15,139.175,209
20160401|2016-03-21 11:00,21,139.2,139.3,139.025,139.075,338
20160401|2016-03-21 11:30,21,139.075,139.15,138.95,138.975,407
20160401|2016-03-21 12:00,21,138.95,139,138.675,138.675,758
20160401|2016-03-21 12:30,21,138.675,138.75,138.275,138.3,1321
20160401|2016-03-21 13:00,21,138.3,138.35,138.075,138.175,813
20160401|2016-03-22 08:30,22,137.5,138.15,137.4,137.65,2222
20160401|2016-03-22 09:00,22,137.675,137.725,136.2,136.3,3005
20160401|2016-03-22 09:30,22,136.4,136.625,136.075,136.5,1775
20160401|2016-03-22 10:00,22,136.5,136.95,136.3,136.375,1401
20160401|2016-03-22 10:30,22,136.375,136.375,135.775,135.825,1549
20160401|2016-03-22 11:00,22,135.875,135.95,135.575,135.85,1694
20160401|2016-03-22 11:30,22,135.8,135.875,135.5,135.7,1129
20160401|2016-03-22 12:00,22,135.7,135.725,135.375,135.6,1094
20160401|2016-03-22 12:30,22,135.6,136.6,135.55,136.4,2155
20160401|2016-03-22 13:00,22,136.375,136.55,136.35,136.425,248
20160401|2016-03-23 08:30,23,136.625,137.075,136.375,136.675,1415
20160401|2016-03-23 09:00,23,136.725,136.725,136.2,136.275,507
20160401|2016-03-23 09:30,23,136.225,136.425,136.05,136.4,805
20160401|2016-03-23 10:00,23,136.4,136.5,135.9,136,592
20160401|2016-03-23 10:30,23,136,136.15,135.7,135.75,716
20160401|2016-03-23 11:00,23,135.775,136,135.575,135.575,682
20160401|2016-03-23 11:30,23,135.625,135.775,135.15,135.2,1069
20160401|2016-03-23 12:00,23,135.2,135.5,135.15,135.275,326
20160401|2016-03-23 12:30,23,135.25,135.65,135.05,135.35,1252
20160401|2016-03-23 13:00,23,135.375,135.4,135.075,135.075,347
20160401|2016-03-24 08:30,24,135.45,135.45,134.8,135.425,1255
20160401|2016-03-24 09:00,24,135.425,135.85,135.375,135.625,691
20160401|2016-03-24 09:30,24,135.65,136.525,135.65,136.45,1041
20160401|2016-03-24 10:00,24,136.5,136.5,135.3,135.35,1043
20160401|2016-03-24 10:30,24,135.4,135.675,134.975,135.25,964
20160401|2016-03-24 11:00,24,135.275,135.775,135.25,135.65,511
20160401|2016-03-24 11:30,24,135.65,135.65,135.225,135.375,405
20160401|2016-03-24 12:00,24,135.35,135.4,135.05,135.4,421
20160401|2016-03-24 12:30,24,135.325,135.95,135,135.925,1194
20160401|2016-03-24 13:00,24,135.975,136,135.725,135.975,339
20160401|2016-03-28 08:30,28,135.95,136.475,135.65,135.825,1117
20160401|2016-03-28 09:00,28,135.8,135.875,135.25,135.325,615
20160401|2016-03-28 09:30,28,135.375,135.375,135,135.05,804
20160401|2016-03-28 10:00,28,135.025,135.3,134.925,135.2,607
20160401|2016-03-28 10:30,28,135.25,135.25,134.925,135.225,497
20160401|2016-03-28 11:00,28,135.25,135.55,135.2,135.35,765
20160401|2016-03-28 11:30,28,135.35,135.4,135.025,135.075,354
20160401|2016-03-28 12:00,28,135.05,135.2,134.95,134.95,669
20160401|2016-03-28 12:30,28,134.95,135.2,134.775,135.075,935
20160401|2016-03-28 13:00,28,135.075,135.075,134.75,134.75,391
20160401|2016-03-29 08:30,29,135.15,135.8,134.8,135.2,2827
20160401|2016-03-29 09:00,29,135.2,135.45,134.95,135.125,736
20160401|2016-03-29 09:30,29,135.05,135.075,134.825,134.825,639
20160401|2016-03-29 10:00,29,134.8,134.875,134.25,134.35,1140
20160401|2016-03-29 10:30,29,134.35,134.6,134.075,134.375,1377
20160401|2016-03-29 11:00,29,134.325,135.05,134.25,135,928
20160401|2016-03-29 11:30,29,135,135.3,134.75,135.25,540
20160401|2016-03-29 12:00,29,135.3,135.325,135.025,135.125,274
20160401|2016-03-29 12:30,29,135.125,135.3,134.725,134.85,676
20160401|2016-03-29 13:00,29,134.875,134.875,134.6,134.65,239
20160401|2016-03-30 08:30,30,135.05,135.175,134.55,134.6,1054
20160401|2016-03-30 09:00,30,134.675,134.75,132.625,133.2,4148
20160401|2016-03-30 09:30,30,133.075,133.4,132.35,133.225,2301
20160401|2016-03-30 10:00,30,133.175,133.175,132.375,132.375,1042
20160401|2016-03-30 10:30,30,132.375,132.8,132.275,132.5,788
20160401|2016-03-30 11:00,30,132.625,133.375,132.45,132.775,751
20160401|2016-03-30 11:30,30,132.875,133.3,132.625,133.175,594
20160401|2016-03-30 12:00,30,133.2,133.275,132.35,132.45,727
20160401|2016-03-30 12:30,30,132.475,132.9,132.25,132.35,1150
20160401|2016-03-30 13:00,30,132.3,132.375,132.225,132.325,738
20160401|2016-03-31 08:30,31,132.325,132.325,131.4,132.2,1885
20160401|2016-03-31 09:00,31,132.225,132.775,132.075,132.65,643
20160401|2016-03-31 09:30,31,132.65,132.725,132.25,132.35,364
20160401|2016-03-31 10:00,31,132.275,132.3,131.55,131.925,549
20160401|2016-03-31 10:30,31,131.825,132.025,131.025,131.525,879
20160401|2016-03-31 11:00,31,131.45,132.075,131.2,132.05,870
20160401|2016-03-31 11:30,31,132.075,132.4,132.025,132.375,698
20160401|2016-03-31 12:00,31,132.425,133.225,132.3,133.175,881
20160401|2016-03-31 12:30,31,133.2,133.375,132.75,132.975,1706
20160401|2016-03-31 13:00,31,132.975,133.025,132.7,132.825,328
20160401|2016-04-01 08:30,1,133.15,133.75,132.2,133.5,2006
20160401|2016-04-01 09:00,1,133.375,133.5,132.95,133.15,718
20160401|2016-04-01 09:30,1,133.125,133.175,132.625,133.05,611
20160401|2016-04-01 10:00,1,132.975,133.05,132.65,132.8,328
20160401|2016-04-01 10:30,1,132.85,133.225,132.85,133.025,369
20160401|2016-04-01 11:00,1,132.975,133.575,132.95,133.575,699
20160401|2016-04-01 11:30,1,133.575,133.675,133.175,133.275,637
20160401|2016-04-01 12:00,1,133.3,133.45,132.925,133.15,416
20160401|2016-04-01 12:30,1,133.15,133.225,132.8,133.025,1071
20160401|2016-04-01 13:00,1,133,133.05,132.9,133,228
20160401|2016-04-04 08:30,4,133.5,134.25,133.475,133.875,1609
20160401|2016-04-04 09:00,4,133.9,134.1,133.5,133.75,813
20160401|2016-04-04 09:30,4,133.85,133.9,133.275,133.425,472
20160401|2016-04-04 10:00,4,133.45,133.65,133.375,133.525,200
20160401|2016-04-04 10:30,4,133.525,133.6,133.375,133.45,227
20160401|2016-04-04 11:00,4,133.45,133.475,133.05,133.3,531
20160401|2016-04-04 11:30,4,133.275,133.325,132.75,133.125,543
20160401|2016-04-04 12:00,4,133.1,133.65,133.1,133.45,339
20160401|2016-04-04 12:30,4,133.4,133.475,133.1,133.125,619
20160401|2016-04-04 13:00,4,133.1,133.125,132.9,132.9,169
20160401|2016-04-05 08:30,5,133.25,133.5,132.5,133.1,378
20160401|2016-04-05 09:00,5,133.075,133.1,131.7,132.175,815
20160401|2016-04-05 09:30,5,132.1,132.5,132.05,132.25,349
20160401|2016-04-05 10:00,5,132.125,132.2,130.2,130.2,1363
20160401|2016-04-05 10:30,5,130.2,131.05,130.2,131.05,649
20160401|2016-04-05 11:00,5,130.975,131.325,130.3,130.625,180
20160401|2016-04-05 11:30,5,130.6,131.2,130.525,131.05,207
20160401|2016-04-05 12:00,5,131.075,131.4,131,131.05,237
20160401|2016-04-05 12:30,5,131.05,131.35,130.5,130.7,790
20160401|2016-04-05 13:00,5,130.7,131.175,130.2,130.2,239
20160401|2016-04-06 08:30,6,131.175,131.925,130.95,131.925,846
20160401|2016-04-06 09:00,6,131.925,132.55,131.925,132.3,1135
20160401|2016-04-06 09:30,6,132.3,132.35,131.875,132.15,256
20160401|2016-04-06 10:00,6,132.05,132.5,131.95,132.475,230
20160401|2016-04-06 10:30,6,132.5,132.975,132.45,132.75,306
20160401|2016-04-06 11:00,6,132.75,132.825,132.425,132.6,203
20160401|2016-04-06 11:30,6,132.55,132.55,132.05,132.075,178
20160401|2016-04-06 12:00,6,132.05,132.475,131.8,132,205
20160401|2016-04-06 12:30,6,132,132.35,131.9,131.975,506
20160401|2016-04-06 13:00,6,132.025,132.025,131.725,131.75,230
20160401|2016-04-07 08:30,7,131.875,131.975,131.275,131.725,549
20160401|2016-04-07 09:00,7,131.75,132.35,130.775,130.825,741
20160401|2016-04-07 09:30,7,130.9,131.6,130.675,131.1,460
20160401|2016-04-07 10:00,7,131.1,131.2,130.9,131.2,151
20160401|2016-04-07 10:30,7,131.15,131.775,130.675,131.45,485
20160401|2016-04-07 11:00,7,131.35,131.85,131,131.825,389
20160401|2016-04-07 11:30,7,131.825,132.225,131.825,131.875,279
20160401|2016-04-07 12:00,7,131.8,132.8,131.75,132.75,720
20160401|2016-04-07 12:30,7,132.7,132.8,132.25,132.425,265
20160401|2016-04-07 13:00,7,132.325,132.325,132.2,132.2,140
20160401|2016-04-08 08:30,8,133.2,133.925,133.2,133.925,767
20160401|2016-04-08 09:00,8,133.875,134.225,133.85,134.225,261
20160401|2016-04-08 09:30,8,134.25,134.5,134.075,134.125,404
20160401|2016-04-08 10:00,8,134.15,134.325,134.075,134.075,137
20160401|2016-04-08 10:30,8,134.175,134.25,133.775,133.975,188
20160401|2016-04-08 11:00,8,134.025,134.325,134,134.3,51
20160401|2016-04-08 11:30,8,134.225,134.25,134,134.025,86
20160401|2016-04-08 12:00,8,134.15,134.4,134.1,134.375,159
20160401|2016-04-08 12:30,8,134.3,134.475,134.15,134.45,558
20160401|2016-04-08 13:00,8,134.45,134.5,134.35,134.5,116
20160401|2016-04-11 08:30,11,134.8,135.225,134.675,134.825,605
20160401|2016-04-11 09:00,11,134.75,134.925,134.5,134.7,418
20160401|2016-04-11 09:30,11,134.7,134.7,134.375,134.55,219
20160401|2016-04-11 10:00,11,134.575,134.8,134.25,134.25,195
20160401|2016-04-11 10:30,11,134.25,134.475,134.2,134.45,153
20160401|2016-04-11 11:00,11,134.45,134.75,134.125,134.125,301
20160401|2016-04-11 11:30,11,134.175,134.325,134.1,134.15,156
20160401|2016-04-11 12:00,11,134.125,134.15,134,134.1,184
20160401|2016-04-11 12:30,11,134.075,134.25,133.95,134,333
20160401|2016-04-11 13:00,11,134,134,133.775,133.775,246
20160401|2016-04-12 08:30,12,133.95,134.125,133.7,134.05,516
20160401|2016-04-12 09:00,12,134,134.025,133.575,133.95,292
20160401|2016-04-12 09:30,12,133.875,134.125,133.8,133.925,182
20160401|2016-04-12 10:00,12,133.825,133.825,133.525,133.55,142
20160401|2016-04-12 10:30,12,133.65,133.85,133.3,133.85,253
20160401|2016-04-12 11:00,12,133.85,134.375,133.725,134.2,235
20160401|2016-04-12 11:30,12,134.2,134.275,134.05,134.225,62
20160401|2016-04-12 12:00,12,134.175,134.2,133.75,133.9,80
20160401|2016-04-12 12:30,12,133.85,133.975,133.275,133.55,1058
20160401|2016-04-12 13:00,12,133.525,133.55,133.4,133.4,48
20160401|2016-04-13 08:30,13,133.9,134.3,133.75,134.2,370
20160401|2016-04-13 09:00,13,134.1,134.1,133.375,133.625,444
20160401|2016-04-13 09:30,13,133.625,133.9,133.45,133.55,173
20160401|2016-04-13 10:00,13,133.525,133.625,133.15,133.4,474
20160401|2016-04-13 10:30,13,133.4,133.4,132.5,132.9,846
20160401|2016-04-13 11:00,13,132.85,133.2,132.6,132.65,269
20160401|2016-04-13 11:30,13,132.625,132.625,131.8,132.225,576
20160401|2016-04-13 12:00,13,132.225,132.475,132.025,132.35,247
20160401|2016-04-13 12:30,13,132.35,132.475,131.675,132.05,293
20160401|2016-04-13 13:00,13,132.05,132.125,131.8,131.8,196
20160401|2016-04-14 08:30,14,132.35,132.4,131.3,131.9,1064
20160401|2016-04-14 09:00,14,131.975,132.225,131.6,131.9,278
20160401|2016-04-14 09:30,14,131.925,132.25,131.8,131.875,286
20160401|2016-04-14 10:00,14,131.825,132.175,131.675,132.175,152
20160401|2016-04-14 10:30,14,132.125,132.575,132.125,132.3,350
20160401|2016-04-14 11:00,14,132.3,132.45,131.625,131.75,242
20160401|2016-04-14 11:30,14,131.75,131.9,131.675,131.675,162
20160401|2016-04-14 12:00,14,131.675,132.15,131.625,131.85,160
20160401|2016-04-14 12:30,14,131.925,131.925,131.675,131.7,322
20160401|2016-04-14 13:00,14,131.725,131.775,131.65,131.675,101
20160401|2016-04-15 08:30,15,132.025,132.325,131.85,132.15,484
20160401|2016-04-15 09:00,15,132.1,132.15,131.5,131.7,395
20160401|2016-04-15 09:30,15,131.8,131.85,131.7,131.775,116
20160401|2016-04-15 10:00,15,131.8,131.925,131.65,131.85,262
20160401|2016-04-15 10:30,15,131.85,132.025,131.75,132,500
20160401|2016-04-15 11:00,15,131.95,132.075,131.65,131.975,586
20160401|2016-04-15 11:30,15,131.975,132.025,131.575,131.575,461
20160401|2016-04-15 12:00,15,131.55,131.7,131.375,131.475,361
20160401|2016-04-15 12:30,15,131.5,131.55,131.45,131.475,345
20160401|2016-04-15 13:00,15,131.45,131.5,131.4,131.425,173
20160401|2016-04-18 08:30,18,131.45,131.45,128.95,129.05,1425
20160401|2016-04-18 09:00,18,129.075,129.15,128.475,128.475,954
20160401|2016-04-18 09:30,18,128.475,128.875,128.475,128.5,231
20160401|2016-04-18 10:00,18,128.475,128.6,128.475,128.475,35
20160401|2016-04-18 10:30,18,128.475,128.475,128.475,128.475,198
20160401|2016-04-18 11:00,18,128.475,128.475,128.475,128.475,8
20160401|2016-04-18 11:30,18,128.475,128.475,128.475,128.475,103
20160401|2016-04-18 12:00,18,128.475,128.475,128.475,128.475,129
20160401|2016-04-18 12:30,18,128.475,128.475,128.475,128.475,11
20160401|2016-04-19 08:30,19,127.925,128.325,126.825,127.25,1357
20160401|2016-04-19 09:00,19,127.25,128.15,127.25,128.025,199
20160401|2016-04-19 09:30,19,128.025,128.025,126.85,126.85,183
20160401|2016-04-19 10:00,19,126.875,127.8,126.425,127.8,376
20160401|2016-04-19 10:30,19,127.8,128.375,127.325,127.5,290
20160401|2016-04-19 11:00,19,127.5,128,127.45,128,117
20160401|2016-04-19 11:30,19,128,128.45,127.95,128.15,100
20160401|2016-04-19 12:00,19,128.125,128.5,127.975,128,164
20160401|2016-04-19 12:30,19,128.1,128.2,127.225,127.3,376
20160401|2016-04-19 13:00,19,127.35,127.375,127.2,127.3,144
20160401|2016-04-20 08:30,20,127.325,127.775,127.05,127.725,244
20160401|2016-04-20 09:00,20,127.525,127.575,127.15,127.15,317
20160401|2016-04-20 09:30,20,127.075,127.3,126.675,126.725,132
20160401|2016-04-20 10:00,20,126.675,126.775,125.975,126.35,311
20160401|2016-04-20 10:30,20,126.5,126.8,126.3,126.6,165
20160401|2016-04-20 11:00,20,126.55,126.65,126.275,126.55,86
20160401|2016-04-20 11:30,20,126.5,127.025,126.5,126.75,234
20160401|2016-04-20 12:00,20,126.85,126.85,126.5,126.825,114
20160401|2016-04-20 12:30,20,126.825,127.05,126.025,126.3,178
20160401|2016-04-20 13:00,20,126.325,126.325,126,126.025,32
20160401|2016-04-21 08:30,21,126.3,126.7,125.475,126.575,639
20160401|2016-04-21 09:00,21,126.525,127.475,126.45,126.525,515
20160401|2016-04-21 09:30,21,126.525,127.025,126.325,126.85,80
20160401|2016-04-21 10:00,21,126.775,126.85,126.35,126.825,114
20160401|2016-04-21 10:30,21,126.75,127.125,126.525,126.95,47
20160401|2016-04-21 11:00,21,126.9,126.9,126.55,126.625,84
20160401|2016-04-21 11:30,21,126.625,126.625,126.35,126.35,17
20160401|2016-04-21 12:00,21,126.35,126.4,125.95,125.95,126
20160401|2016-04-21 12:30,21,125.925,126.5,125.925,126.5,133
20160401|2016-04-21 13:00,21,126.65,126.65,126.5,126.625,59
20160401|2016-04-22 08:30,22,126.925,127.1,126.5,126.65,452
20160401|2016-04-22 09:00,22,126.725,126.725,126.45,126.525,183
20160401|2016-04-22 09:30,22,126.425,126.5,126,126.175,174
20160401|2016-04-22 10:00,22,126.025,126.075,124.4,124.4,661
20160401|2016-04-22 10:30,22,124.4,125.375,124.4,124.75,146
20160401|2016-04-22 11:00,22,124.7,126,124.675,125.25,330
20160401|2016-04-22 11:30,22,125.35,125.9,125.35,125.55,162
20160401|2016-04-22 12:00,22,125.5,125.575,124.75,125.275,216
20160401|2016-04-22 12:30,22,125.475,125.525,124.7,124.725,218
20160401|2016-04-22 13:00,22,124.85,124.85,124.375,124.425,102
20160401|2016-04-25 08:30,25,125.05,125.4,124.15,124.85,355
20160401|2016-04-25 09:00,25,124.9,125.6,124.825,125.55,256
20160401|2016-04-25 09:30,25,125.55,125.7,125.1,125.475,130
20160401|2016-04-25 10:00,25,125.475,125.55,125.125,125.15,113
20160401|2016-04-25 10:30,25,125.15,125.625,125.075,125.225,148
20160401|2016-04-25 11:00,25,125.25,125.325,125.05,125.2,112
20160401|2016-04-25 11:30,25,125.425,125.725,125.35,125.4,140
20160401|2016-04-25 12:00,25,125.3,125.575,125.175,125.2,111
20160401|2016-04-25 12:30,25,125.35,125.6,125.025,125.55,94
20160401|2016-04-25 13:00,25,125.525,125.675,125.3,125.3,25
20160401|2016-04-26 08:30,26,125.925,126.7,125.8,126.675,342
20160401|2016-04-26 09:00,26,126.675,127.275,126.65,126.65,290
20160401|2016-04-26 09:30,26,126.525,126.7,126.4,126.7,106
20160401|2016-04-26 10:00,26,126.85,127.075,126.85,127,136
20160401|2016-04-26 10:30,26,126.8,127,126.775,126.8,126
20160401|2016-04-26 11:00,26,126.8,126.8,126.6,126.725,118
20160401|2016-04-26 11:30,26,126.725,126.95,126.625,126.95,150
20160401|2016-04-26 12:00,26,126.65,126.95,126.5,126.5,82
20160401|2016-04-26 12:30,26,126.5,126.825,126.5,126.8,125
20160401|2016-04-26 13:00,26,126.85,126.925,126.75,126.9,39
20160401|2016-04-27 08:30,27,127.025,127.675,126.6,127.375,363
20160401|2016-04-27 09:00,27,127.375,127.375,126.55,127,208
20160401|2016-04-27 09:30,27,127.05,127.05,126.575,126.575,99
20160401|2016-04-27 10:00,27,126.65,126.675,126.075,126.1,228
20160401|2016-04-27 10:30,27,126.35,126.35,125.675,125.725,265
20160401|2016-04-27 11:00,27,125.6,125.85,125.525,125.6,54
20160401|2016-04-27 11:30,27,125.7,125.75,125.4,125.4,72
20160401|2016-04-27 12:00,27,125.4,125.45,125.25,125.275,94
20160401|2016-04-27 12:30,27,125.25,126,125.2,126,241
20160401|2016-04-27 13:00,27,126,126.225,126,126.225,16
20160401|2016-04-28 08:30,28,125.4,125.7,124.575,125.5,522
20160401|2016-04-28 09:00,28,125.675,125.7,124.875,124.875,118
20160401|2016-04-28 09:30,28,125,125.225,124.85,124.85,71
20160401|2016-04-28 10:00,28,124.8,124.9,124.7,124.8,79
20160401|2016-04-28 10:30,28,124.75,124.825,124,124,186
20160401|2016-04-28 11:00,28,124.2,124.425,123.45,124.3,193
20160401|2016-04-28 11:30,28,124.3,124.55,124.1,124.15,59
20160401|2016-04-28 12:00,28,124,124.1,123.7,123.7,79
20160401|2016-04-28 12:30,28,123.65,123.75,122.65,122.85,183
20160401|2016-04-28 13:00,28,122.85,122.85,122.5,122.5,28
20160401|2016-04-29 08:30,29,122.85,125.025,122.85,124.25,148
20160401|2016-04-29 09:00,29,124.25,124.25,123.275,124.1,59
20160401|2016-04-29 09:30,29,124.1,125.2,124.1,125,91
20160401|2016-04-29 10:00,29,125,125.475,125,125,56
20160401|2016-04-29 10:30,29,125,125.2,124.975,125.1,39
20160401|2016-04-29 11:00,29,125.1,125.25,124.5,125.2,62
20160401|2016-04-29 11:30,29,125.2,125.2,124,124,13
20160601|2015-01-05 10:00,5,151.5,151.5,151.5,151.5,2
20160601|2015-01-05 13:00,5,151,151,151,151,1
20160601|2015-01-07 09:30,7,149.625,149.9,149.625,149.9,2
20160601|2015-01-07 11:30,7,149,149,149,149,1
20160601|2015-01-08 11:30,8,149,149,149,149,1
20160601|2015-01-08 12:00,8,149,149,149,149,2
20160601|2015-01-08 12:30,8,149,149,149,149,7
20160601|2015-01-13 09:30,13,146,146,146,146,6
20160601|2015-01-13 10:00,13,146,146,145.925,146,12
20160601|2015-01-13 11:30,13,146,146,146,146,12
20160601|2015-01-14 09:30,14,145.5,145.5,145.5,145.5,1
20160601|2015-01-14 13:00,14,144.475,144.475,144.475,144.475,5
20160601|2015-01-16 08:00,16,142.6,142.65,142.6,142.65,10
20160601|2015-01-16 11:00,16,143.25,143.8,143.25,143.8,3
20160601|2015-01-20 11:00,20,140.925,140.925,140.925,140.925,10
20160601|2015-01-22 11:00,22,143.8,143.8,143.8,143.8,3
20160601|2015-01-22 12:30,22,142.5,142.5,142.5,142.5,5
20160601|2015-01-26 10:00,26,138.15,138.2,138.15,138.2,9
20160601|2015-01-27 11:00,27,140.65,140.65,140.65,140.65,1
20160601|2015-01-27 12:00,27,141,141,141,141,1
20160601|2015-01-30 10:00,30,140.6,140.6,140.6,140.6,1
20160601|2015-01-30 12:30,30,142,142.5,142,142.5,2
20160601|2015-02-02 11:30,2,140.8,140.8,140.8,140.8,5
20160601|2015-02-03 09:00,3,139.5,139.5,139.5,139.5,5
20160601|2015-02-03 11:00,3,138.6,138.6,138.6,138.6,8
20160601|2015-02-03 12:00,3,139,140,139,140,6
20160601|2015-02-04 10:00,4,139,139,139,139,1
20160601|2015-02-04 13:00,4,138,138,138,138,4
20160601|2015-02-04 14:00,4,138.75,138.75,138.75,138.75,1
20160601|2015-02-05 09:00,5,138.6,138.6,138.6,138.6,2
20160601|2015-02-05 10:00,5,138.125,138.125,138.125,138.125,1
20160601|2015-02-06 08:00,6,139,139,139,139,4
20160601|2015-02-06 10:00,6,139.35,139.35,139.35,139.35,16
20160601|2015-02-06 12:30,6,140,140,140,140,1
20160601|2015-02-09 11:30,9,140.75,140.75,140.725,140.725,2
20160601|2015-02-10 13:00,10,140.5,140.5,140.5,140.5,3
20160601|2015-02-11 09:30,11,139.225,139.225,139.2,139.2,2
20160601|2015-02-11 10:00,11,139.575,139.575,139.525,139.55,9
20160601|2015-02-11 10:30,11,139.875,139.875,139.775,139.775,5
20160601|2015-02-11 11:00,11,139.775,139.775,139.775,139.775,1
20160601|2015-02-11 11:30,11,140,140,140,140,2
20160601|2015-02-11 12:00,11,140,140,140,140,2
20160601|2015-02-11 12:30,11,138.425,138.425,138.4,138.4,2
20160601|2015-02-11 14:30,11,138.6,138.6,138.6,138.6,1
20160601|2015-02-12 09:00,12,138.825,138.825,138.75,138.75,2
20160601|2015-02-12 10:30,12,138.5,138.5,138.5,138.5,31
20160601|2015-02-12 13:00,12,138.7,138.7,138.7,138.7,1
20160601|2015-02-12 14:30,12,138.9,138.9,138.9,138.9,3
20160601|2015-02-13 10:30,13,139.5,139.5,139.5,139.5,2
20160601|2015-02-13 12:00,13,139.7,140,139.7,139.9,16
20160601|2015-02-13 12:30,13,140.05,140.05,139.9,140,7
20160601|2015-02-17 10:30,17,138.2,138.2,138.2,138.2,1
20160601|2015-02-17 11:00,17,138,138,138,138,1
20160601|2015-02-18 09:00,18,138.5,138.5,138.5,138.5,4
20160601|2015-02-19 08:30,19,138.5,138.5,138.5,138.5,1
20160601|2015-02-20 12:00,20,138,138,137.7,137.7,4
20160601|2015-02-20 12:30,20,137.3,137.3,137.3,137.3,2
20160601|2015-02-23 09:00,23,136.825,136.825,136.825,136.825,1
20160601|2015-02-23 09:30,23,137.575,137.575,137.025,137.025,6
20160601|2015-02-23 10:00,23,137.1,137.1,137.1,137.1,1
20160601|2015-02-23 11:00,23,136.025,136.1,136.025,136.1,2
20160601|2015-02-23 13:30,23,136.325,136.325,136.325,136.325,1
20160601|2015-02-24 08:30,24,135.25,135.25,135.25,135.25,1
20160601|2015-02-24 09:00,24,135.25,135.25,135.25,135.25,3
20160601|2015-02-24 13:30,24,135.125,135.125,135.125,135.125,1
20160601|2015-02-25 08:30,25,136.175,136.175,136.175,136.175,2
20160601|2015-02-25 11:00,25,136.375,136.375,136.375,136.375,1
20160601|2015-02-25 13:30,25,137,137,137,137,2
20160601|2015-02-26 10:00,26,138,138,138,138,2
20160601|2015-02-26 14:00,26,138.3,138.3,138.2,138.2,3
20160601|2015-03-02 11:30,2,139.275,139.275,139.275,139.275,1
20160601|2015-03-02 12:00,2,139.275,139.275,139.275,139.275,16
20160601|2015-03-02 12:30,2,139.275,139.275,139.275,139.275,2
20160601|2015-03-02 13:00,2,139.275,139.275,139.275,139.275,2
20160601|2015-03-03 08:00,3,139.225,139.225,139.225,139.225,1
20160601|2015-03-03 09:30,3,138.425,138.45,138.425,138.45,3
20160601|2015-03-03 10:30,3,138.7,138.725,138.525,138.525,3
20160601|2015-03-03 12:00,3,138.4,138.4,138.4,138.4,1
20160601|2015-03-03 13:00,3,138.4,138.4,138.4,138.4,1
20160601|2015-03-04 10:30,4,139.425,139.45,139.425,139.45,2
20160601|2015-03-04 11:00,4,139.425,139.55,139.425,139.55,7
20160601|2015-03-04 11:30,4,139.55,139.55,139.55,139.55,11
20160601|2015-03-04 12:00,4,140,140,140,140,3
20160601|2015-03-05 08:00,5,140,140,140,140,2
20160601|2015-03-05 12:30,5,140,140,140,140,2
20160601|2015-03-05 13:00,5,140,140,140,140,9
20160601|2015-03-06 09:30,6,140,140,140,140,2
20160601|2015-03-06 12:30,6,140,140,140,140,15
20160601|2015-03-06 13:00,6,140,140,140,140,9
20160601|2015-03-06 13:30,6,140,140,140,140,1
20160601|2015-03-10 08:00,10,140,140,140,140,1
20160601|2015-03-10 10:00,10,140.1,140.1,140.1,140.1,1
20160601|2015-03-10 12:00,10,139.45,139.45,139.45,139.45,2
20160601|2015-03-11 12:00,11,139.925,139.925,139.9,139.9,2
20160601|2015-03-12 10:30,12,139.9,139.9,139.9,139.9,2
20160601|2015-03-13 10:00,13,139.85,139.85,139.85,139.85,2
20160601|2015-03-13 10:30,13,140,140,140,140,1
20160601|2015-03-13 11:00,13,139.65,139.65,139.65,139.65,2
20160601|2015-03-13 13:00,13,139.35,139.35,139.35,139.35,1
20160601|2015-03-16 09:30,16,138.925,138.975,138.925,138.975,6
20160601|2015-03-16 10:00,16,138.35,138.35,138.35,138.35,1
20160601|2015-03-16 12:30,16,139.3,139.3,139.3,139.3,9
20160601|2015-03-16 15:30,16,139.3,139.3,139.3,139.3,1
20160601|2015-03-17 12:30,17,139.4,139.4,139.35,139.35,4
20160601|2015-03-18 08:00,18,139.25,139.25,139.25,139.25,6
20160601|2015-03-18 10:30,18,140.375,140.65,140.375,140.65,12
20160601|2015-03-18 11:00,18,140.95,140.95,140.95,140.95,5
20160601|2015-03-18 11:30,18,140.25,140.25,140.25,140.25,2
20160601|2015-03-18 13:30,18,140.75,140.75,140.75,140.75,1
20160601|2015-03-18 15:30,18,140.95,140.95,140.95,140.95,1
20160601|2015-03-19 08:00,19,141,141,141,141,1
20160601|2015-03-19 09:30,19,141,141,141,141,5
20160601|2015-03-19 10:00,19,140.825,140.825,140.7,140.7,4
20160601|2015-03-19 10:30,19,140.925,141,140.925,141,6
20160601|2015-03-19 11:00,19,141,141,141,141,4
20160601|2015-03-19 11:30,19,141,141,141,141,1
20160601|2015-03-19 12:30,19,141,141,141,141,18
20160601|2015-03-19 13:00,19,141,141,140.925,141,25
20160601|2015-03-19 13:30,19,140.85,140.85,140.85,140.85,1
20160601|2015-03-20 08:00,20,140.5,140.5,140.5,140.5,1
20160601|2015-03-20 09:30,20,140.65,140.65,140.2,140.2,4
20160601|2015-03-20 12:30,20,141,141.2,141,141.15,13
20160601|2015-03-23 09:00,23,141.325,141.75,141.325,141.75,10
20160601|2015-03-23 09:30,23,141.725,141.725,141.7,141.7,20
20160601|2015-03-23 10:00,23,141.65,141.65,141.6,141.6,3
20160601|2015-03-23 10:30,23,141.525,141.55,141.45,141.45,5
20160601|2015-03-23 11:00,23,141.55,141.55,141.55,141.55,3
20160601|2015-03-23 12:00,23,141.8,141.8,141.8,141.8,2
20160601|2015-03-23 12:30,23,141.975,142.225,141.975,142.225,17
20160601|2015-03-23 13:00,23,142.225,142.225,142.225,142.225,2
20160601|2015-03-23 14:00,23,142.15,142.15,142,142,6
20160601|2015-03-24 09:00,24,141.725,141.725,141.725,141.725,1
20160601|2015-03-24 09:30,24,142.225,142.475,142.225,142.475,9
20160601|2015-03-24 10:00,24,142.475,142.475,142.3,142.3,10
20160601|2015-03-24 10:30,24,142.275,142.4,142.275,142.4,3
20160601|2015-03-24 11:00,24,142.5,142.5,142.5,142.5,5
20160601|2015-03-24 12:30,24,142.725,143,142.725,143,16
20160601|2015-03-25 10:00,25,143,143,143,143,1
20160601|2015-03-25 10:30,25,142.35,142.35,142.35,142.35,1
20160601|2015-03-25 12:30,25,142.85,143,142.85,143,14
20160601|2015-03-26 09:30,26,142.65,142.65,142.5,142.5,4
20160601|2015-03-26 12:00,26,142.5,142.5,142.5,142.5,1
20160601|2015-03-26 14:30,26,142.25,142.25,142.2,142.2,9
20160601|2015-03-27 10:00,27,143,143.125,143,143.125,4
20160601|2015-03-27 10:30,27,142.8,142.8,142.375,142.375,3
20160601|2015-03-27 11:00,27,142.575,142.6,142.4,142.4,9
20160601|2015-03-27 11:30,27,142.425,142.5,142.425,142.5,2
20160601|2015-03-27 12:30,27,142.65,142.65,142.65,142.65,4
20160601|2015-03-27 13:00,27,142.75,142.75,142.75,142.75,1
20160601|2015-03-30 10:30,30,142.35,142.35,142.25,142.25,3
20160601|2015-03-30 11:30,30,142.6,142.65,142.6,142.65,4
20160601|2015-03-30 12:00,30,142.75,142.75,142.675,142.675,15
20160601|2015-03-30 15:00,30,142.9,142.9,142.9,142.9,2
20160601|2015-03-31 09:00,31,143.15,143.225,143.15,143.225,3
20160601|2015-03-31 09:30,31,143.175,143.25,143.175,143.25,6
20160601|2015-03-31 10:00,31,143.25,143.25,143.25,143.25,6
20160601|2015-03-31 11:30,31,142.8,142.8,142.8,142.8,1
20160601|2015-03-31 12:00,31,142.75,142.75,142.7,142.7,2
20160601|2015-04-01 09:00,1,143.075,143.075,143.075,143.075,1
20160601|2015-04-02 09:00,2,143.075,143.075,143.075,143.075,6
20160601|2015-04-02 09:30,2,143.075,143.075,143.075,143.075,7
20160601|2015-04-02 13:30,2,143.075,143.075,143.075,143.075,10
20160601|2015-04-06 09:00,6,143.475,143.725,143.475,143.5,5
20160601|2015-04-06 09:30,6,143.025,143.025,143,143,6
20160601|2015-04-06 10:00,6,142.9,142.9,142.9,142.9,3
20160601|2015-04-06 11:00,6,143.125,143.125,143.125,143.125,1
20160601|2015-04-06 11:30,6,143.05,143.05,142.85,142.85,5
20160601|2015-04-06 12:00,6,142.8,142.8,142.35,142.35,9
20160601|2015-04-06 12:30,6,142.3,142.3,142.3,142.3,1
20160601|2015-04-06 13:00,6,142.425,142.425,142.425,142.425,2
20160601|2015-04-06 15:30,6,142.25,142.25,142.15,142.15,3
20160601|2015-04-07 08:00,7,142.1,142.1,141.95,142,9
20160601|2015-04-07 09:00,7,141.65,141.65,141.075,141.65,8
20160601|2015-04-07 09:30,7,141.6,141.6,141.6,141.6,2
20160601|2015-04-07 10:00,7,141.9,141.9,141.9,141.9,2
20160601|2015-04-07 12:30,7,142.4,142.4,142.225,142.225,2
20160601|2015-04-08 08:30,8,142.1,142.1,142.1,142.1,2
20160601|2015-04-08 12:30,8,142.4,142.4,142.1,142.1,3
20160601|2015-04-08 13:00,8,142.05,142.05,142.05,142.05,1
20160601|2015-04-09 08:00,9,142.375,142.375,142.375,142.375,2
20160601|2015-04-09 09:00,9,142.65,142.85,142.65,142.85,7
20160601|2015-04-09 09:30,9,142.65,142.65,142.525,142.525,3
20160601|2015-04-10 09:00,10,141.4,141.4,140.75,140.9,8
20160601|2015-04-10 09:30,10,140.75,140.75,140.7,140.7,5
20160601|2015-04-10 10:00,10,140.7,140.7,140.6,140.6,2
20160601|2015-04-10 10:30,10,140.6,141,140.6,141,3
20160601|2015-04-10 11:00,10,141.075,141.075,141.075,141.075,2
20160601|2015-04-10 11:30,10,141.075,141.075,141.075,141.075,2
20160601|2015-04-10 12:00,10,140.6,140.6,140.6,140.6,2
20160601|2015-04-13 09:00,13,140.175,140.425,140.15,140.425,5
20160601|2015-04-13 09:30,13,140.325,140.5,140.325,140.5,3
20160601|2015-04-13 12:30,13,141.125,141.125,141.125,141.125,2
20160601|2015-04-14 09:00,14,142,142,142,142,2
20160601|2015-04-14 10:30,14,142,142,142,142,5
20160601|2015-04-14 11:00,14,142.05,142.125,141.925,142.125,6
20160601|2015-04-14 11:30,14,142.225,142.225,142.225,142.225,2
20160601|2015-04-14 12:00,14,141.9,141.9,141.875,141.875,6
20160601|2015-04-14 13:00,14,141.8,141.8,141.775,141.775,4
20160601|2015-04-15 09:00,15,142.55,142.85,142.55,142.85,10
20160601|2015-04-15 09:30,15,142.775,142.8,142.75,142.8,11
20160601|2015-04-15 10:00,15,142.675,142.675,142.5,142.675,16
20160601|2015-04-16 09:30,16,143.25,143.25,143.1,143.1,6
20160601|2015-04-16 11:30,16,143.175,143.175,143.175,143.175,1
20160601|2015-04-16 12:30,16,143.35,143.6,143.35,143.6,8
20160601|2015-04-17 09:30,17,143.725,143.725,143.5,143.5,4
20160601|2015-04-17 11:00,17,142.725,142.725,141.95,141.95,4
20160601|2015-04-17 12:00,17,141.5,141.5,141.5,141.5,2
20160601|2015-04-17 12:30,17,141.15,141.15,141.15,141.15,1
20160601|2015-04-17 13:00,17,141.05,141.05,141.05,141.05,1
20160601|2015-04-20 09:00,20,140.25,140.25,139.7,139.7,8
20160601|2015-04-20 09:30,20,139.9,139.9,139.3,139.3,5
20160601|2015-04-20 10:00,20,139.35,139.35,139.35,139.35,2
20160601|2015-04-20 11:00,20,139.45,139.55,139.45,139.55,5
20160601|2015-04-20 13:00,20,139.4,139.4,139.4,139.4,1
20160601|2015-04-21 08:30,21,139.85,139.85,139.65,139.65,4
20160601|2015-04-21 09:00,21,139.675,139.675,139.675,139.675,2
20160601|2015-04-21 10:30,21,139.65,140.425,139.625,140.425,9
20160601|2015-04-21 11:00,21,140.5,140.5,140.375,140.375,3
20160601|2015-04-21 13:00,21,140.475,140.475,140.4,140.4,6
20160601|2015-04-22 09:00,22,140,140,140,140,2
20160601|2015-04-22 09:30,22,140,140,140,140,1
20160601|2015-04-22 10:00,22,140.25,140.25,140.25,140.25,1
20160601|2015-04-22 10:30,22,139.95,140,139.95,140,3
20160601|2015-04-22 11:00,22,140,140,140,140,1
20160601|2015-04-22 11:30,22,139.9,139.9,139.9,139.9,2
20160601|2015-04-22 12:00,22,139.8,139.85,139.6,139.85,6
20160601|2015-04-22 12:30,22,139.825,139.95,139.825,139.95,2
20160601|2015-04-22 13:00,22,140,140.15,140,140.15,3
20160601|2015-04-22 14:00,22,140.45,140.45,140.45,140.45,1
20160601|2015-04-23 08:00,23,140.575,140.575,140.1,140.1,4
20160601|2015-04-23 08:30,23,140.425,140.425,140.425,140.425,1
20160601|2015-04-23 09:00,23,140.45,140.7,140.45,140.7,3
20160601|2015-04-23 09:30,23,141.1,141.1,141.1,141.1,1
20160601|2015-04-23 11:00,23,141.5,141.5,141.5,141.5,6
20160601|2015-04-23 12:00,23,141.925,141.925,141.925,141.925,4
20160601|2015-04-23 12:30,23,141.95,141.95,141.95,141.95,1
20160601|2015-04-23 14:30,23,142.075,142.075,142.025,142.025,5
20160601|2015-04-24 08:00,24,141.9,141.9,141.75,141.75,3
20160601|2015-04-24 08:30,24,141.625,141.625,141.525,141.525,2
20160601|2015-04-24 09:30,24,142.05,142.05,142,142,2
20160601|2015-04-24 10:00,24,143.125,143.125,143.025,143.025,3
20160601|2015-04-24 10:30,24,143.375,143.375,143.375,143.375,2
20160601|2015-04-24 11:00,24,143.25,143.5,143.25,143.5,14
20160601|2015-04-24 11:30,24,143.55,144.225,143.55,144.2,50
20160601|2015-04-24 12:00,24,143.875,143.925,143.85,143.925,4
20160601|2015-04-24 12:30,24,143.925,144.05,143.925,144.05,10
20160601|2015-04-24 13:00,24,143.9,143.9,143.7,143.7,20
20160601|2015-04-24 13:30,24,143.525,143.625,143.475,143.6,5
20160601|2015-04-27 10:00,27,142.975,143.025,142.775,143.025,40
20160601|2015-04-27 10:30,27,143.025,143.025,143.025,143.025,4
20160601|2015-04-27 11:00,27,142.85,142.85,142.8,142.8,2
20160601|2015-04-27 11:30,27,143,143,142.85,142.85,7
20160601|2015-04-27 12:00,27,142.85,142.85,142.85,142.85,1
20160601|2015-04-27 12:30,27,143.1,143.1,143,143,9
20160601|2015-04-28 08:00,28,143.5,143.5,143.5,143.5,2
20160601|2015-04-28 08:30,28,143.5,143.5,143.5,143.5,1
20160601|2015-04-28 11:00,28,143.5,143.5,143.5,143.5,25
20160601|2015-04-28 11:30,28,143.7,143.7,143.5,143.5,27
20160601|2015-04-28 15:00,28,143.5,143.5,143.5,143.5,1
20160601|2015-04-28 15:30,28,143.5,143.5,143.5,143.5,3
20160601|2015-04-29 08:30,29,143.375,143.375,143.375,143.375,2
20160601|2015-04-29 10:00,29,143.3,143.5,143.3,143.5,16
20160601|2015-04-29 10:30,29,143.675,143.675,143.675,143.675,1
20160601|2015-04-29 11:00,29,143.4,143.4,143.4,143.4,7
20160601|2015-04-29 12:00,29,143.425,143.425,143.425,143.425,2
20160601|2015-04-29 12:30,29,143.65,143.65,143.65,143.65,2
20160601|2015-04-30 08:00,30,143.7,143.95,143.7,143.775,7
20160601|2015-04-30 08:30,30,143.825,143.825,143.8,143.8,4
20160601|2015-04-30 09:00,30,143.775,143.775,143.675,143.675,3
20160601|2015-04-30 09:30,30,143.15,143.15,143.15,143.15,2
20160601|2015-04-30 10:30,30,143,143,142.9,142.9,3
20160601|2015-04-30 11:00,30,142.6,142.6,142.45,142.5,5
20160601|2015-04-30 11:30,30,141.75,141.75,141.75,141.75,1
20160601|2015-04-30 12:30,30,143.325,143.5,143.25,143.25,7
20160601|2015-04-30 13:00,30,143.025,143.025,143.025,143.025,1
20160601|2015-05-01 09:30,1,143.45,143.45,143.45,143.45,1
20160601|2015-05-01 10:30,1,143.2,143.2,143.2,143.2,2
20160601|2015-05-01 11:00,1,143.175,143.175,143.175,143.175,2
20160601|2015-05-04 09:00,4,143.925,143.925,143.925,143.925,2
20160601|2015-05-04 09:30,4,143.825,143.925,143.825,143.925,3
20160601|2015-05-04 10:00,4,143.875,143.875,143.875,143.875,1
20160601|2015-05-04 10:30,4,144,144,144,144,1
20160601|2015-05-04 11:00,4,144,144.15,144,144.15,32
20160601|2015-05-04 11:30,4,144.175,144.175,144.175,144.175,8
20160601|2015-05-04 12:00,4,143.95,143.95,143.9,143.9,3
20160601|2015-05-04 12:30,4,144.025,144.2,144.025,144.2,18
20160601|2015-05-04 13:00,4,144.125,144.125,144.125,144.125,1
20160601|2015-05-05 08:30,5,144.475,144.475,144.475,144.475,3
20160601|2015-05-05 09:30,5,144.725,144.725,144.5,144.6,11
20160601|2015-05-05 10:30,5,144.025,144.05,144.025,144.05,4
20160601|2015-05-05 11:00,5,143.8,144.025,143.525,143.85,16
20160601|2015-05-05 12:00,5,144,144.5,144,144.5,2
20160601|2015-05-05 12:30,5,144.8,144.8,144.8,144.8,2
20160601|2015-05-05 13:30,5,144.95,144.95,144.875,144.875,2
20160601|2015-05-06 08:00,6,144.45,144.575,144.45,144.575,4
20160601|2015-05-06 08:30,6,144.425,144.425,144.425,144.425,1
20160601|2015-05-06 09:30,6,144.45,144.45,144.45,144.45,75
20160601|2015-05-06 10:00,6,144.05,144.05,144.025,144.025,3
20160601|2015-05-06 10:30,6,144,144,143.6,143.6,12
20160601|2015-05-06 11:00,6,144,144,144,144,19
20160601|2015-05-06 11:30,6,144,144,144,144,1
20160601|2015-05-06 12:30,6,144.3,144.3,144.3,144.3,2
20160601|2015-05-07 10:30,7,144.1,144.125,144.1,144.125,3
20160601|2015-05-07 11:00,7,144.05,144.05,144.025,144.025,2
20160601|2015-05-07 11:30,7,144.1,144.1,144.1,144.1,2
20160601|2015-05-07 12:00,7,144.1,144.1,144.1,144.1,3
20160601|2015-05-07 12:30,7,144.025,144.025,143.975,143.975,9
20160601|2015-05-07 15:30,7,144.45,144.5,144.4,144.4,4
20160601|2015-05-08 08:30,8,144.3,144.3,144.25,144.3,4
20160601|2015-05-08 09:00,8,144.3,144.3,144.225,144.225,6
20160601|2015-05-08 09:30,8,144.325,144.325,144.3,144.3,5
20160601|2015-05-08 10:00,8,144.525,144.675,144.525,144.675,3
20160601|2015-05-08 11:00,8,144.625,144.625,144.625,144.625,10
20160601|2015-05-08 11:30,8,144.575,144.8,144.575,144.8,10
20160601|2015-05-08 12:00,8,144.8,144.9,144.725,144.75,42
20160601|2015-05-08 12:30,8,144.975,145,144.975,145,10
20160601|2015-05-11 09:00,11,145.1,145.5,145.1,145.5,17
20160601|2015-05-11 09:30,11,145.5,145.675,145.5,145.625,6
20160601|2015-05-11 10:00,11,145.575,145.7,145.55,145.65,7
20160601|2015-05-11 10:30,11,145.65,145.65,145.575,145.575,3
20160601|2015-05-11 11:00,11,145.2,145.325,145,145.325,11
20160601|2015-05-11 11:30,11,145.35,145.35,145.35,145.35,1
20160601|2015-05-11 12:30,11,144.6,144.6,143.975,143.975,8
20160601|2015-05-11 13:00,11,144.4,144.4,144.2,144.2,4
20160601|2015-05-11 15:00,11,144.2,144.2,144.2,144.2,2
20160601|2015-05-12 08:00,12,144.275,144.275,144.15,144.15,4
20160601|2015-05-12 10:00,12,144.05,144.05,143.3,143.3,6
20160601|2015-05-12 12:00,12,144.7,144.75,144.7,144.75,5
20160601|2015-05-12 12:30,12,144.75,144.8,144.725,144.725,9
20160601|2015-05-12 13:00,12,144.25,144.35,144.25,144.35,2
20160601|2015-05-13 08:00,13,144.575,144.575,144.575,144.575,1
20160601|2015-05-13 09:00,13,144.35,144.35,144.225,144.225,7
20160601|2015-05-13 09:30,13,145,145.25,145,145.225,17
20160601|2015-05-13 10:00,13,145.25,145.425,145.25,145.3,4
20160601|2015-05-13 10:30,13,145.125,145.125,145.1,145.1,2
20160601|2015-05-13 11:00,13,145.3,145.3,145.3,145.3,1
20160601|2015-05-13 11:30,13,145.55,145.55,145.55,145.55,1
20160601|2015-05-13 12:00,13,145.65,145.7,145.65,145.7,2
20160601|2015-05-13 13:00,13,145.725,145.725,145.675,145.675,2
20160601|2015-05-13 13:30,13,145.775,145.775,145.775,145.775,2
20160601|2015-05-14 08:00,14,145.975,146.35,145.975,146.175,18
20160601|2015-05-14 08:30,14,146.325,146.325,146.325,146.325,2
20160601|2015-05-14 09:00,14,146.5,146.5,146.5,146.5,11
20160601|2015-05-14 10:30,14,146.6,146.6,146.375,146.375,6
20160601|2015-05-14 11:00,14,146.575,146.575,146.525,146.525,2
20160601|2015-05-14 11:30,14,146.3,146.3,146.3,146.3,4
20160601|2015-05-14 12:30,14,146.55,146.55,146.55,146.55,1
20160601|2015-05-14 13:00,14,146.6,146.625,146.55,146.55,4
20160601|2015-05-15 08:00,15,146.55,146.55,146.5,146.5,2
20160601|2015-05-15 08:30,15,146.05,146.05,146.05,146.05,2
20160601|2015-05-15 09:00,15,146.5,146.5,146.375,146.375,8
20160601|2015-05-15 10:00,15,145.925,145.925,145.075,145.1,10
20160601|2015-05-15 11:00,15,145.425,145.425,145.425,145.425,1
20160601|2015-05-15 12:00,15,145.375,145.45,145.375,145.45,3
20160601|2015-05-15 12:30,15,145.5,145.55,145.5,145.55,2
20160601|2015-05-18 09:30,18,144.95,145.025,144.95,145.025,3
20160601|2015-05-18 10:00,18,144.9,144.925,144.9,144.925,2
20160601|2015-05-18 11:00,18,145.1,145.2,145.1,145.1,16
20160601|2015-05-18 11:30,18,145.1,145.1,145.1,145.1,2
20160601|2015-05-18 12:30,18,145.275,145.275,145.275,145.275,1
20160601|2015-05-19 08:00,19,145.325,145.475,145.325,145.475,4
20160601|2015-05-19 08:30,19,145,145,145,145,1
20160601|2015-05-19 09:00,19,145.325,145.475,145.325,145.475,4
20160601|2015-05-19 09:30,19,145.7,145.8,145.5,145.5,6
20160601|2015-05-19 10:30,19,146.025,146.025,146.025,146.025,2
20160601|2015-05-19 11:00,19,145.825,146.05,145.825,146.05,3
20160601|2015-05-19 11:30,19,146,146,146,146,3
20160601|2015-05-19 12:30,19,146.05,146.05,146.025,146.025,2
20160601|2015-05-19 13:00,19,146.2,146.2,146.2,146.2,2
20160601|2015-05-19 14:00,19,145.975,145.975,145.975,145.975,1
20160601|2015-05-20 08:30,20,145.8,145.875,145.675,145.675,8
20160601|2015-05-20 09:00,20,145.6,145.75,145.55,145.625,7
20160601|2015-05-20 09:30,20,145.5,145.5,145.45,145.45,2
20160601|2015-05-20 10:00,20,145.5,145.5,145.5,145.5,1
20160601|2015-05-20 10:30,20,145.55,145.55,145.45,145.45,3
20160601|2015-05-20 11:30,20,145.55,145.6,145.55,145.6,7
20160601|2015-05-20 12:00,20,145.85,145.85,145.8,145.8,4
20160601|2015-05-20 12:30,20,145.875,145.9,145.6,145.6,8
20160601|2015-05-20 14:30,20,146,146,146,146,1
20160601|2015-05-20 15:00,20,145.75,146.475,145.75,146.45,4
20160601|2015-05-21 08:00,21,146.275,146.45,146.25,146.45,3
20160601|2015-05-21 08:30,21,146.2,146.2,145.975,146.05,5
20160601|2015-05-21 09:00,21,146.075,146.125,146.025,146.025,10
20160601|2015-05-21 09:30,21,146.15,146.15,146.15,146.15,1
20160601|2015-05-21 10:30,21,146.1,146.1,146.1,146.1,10
20160601|2015-05-21 11:00,21,146.4,146.4,146.4,146.4,1
20160601|2015-05-21 11:30,21,146.475,146.475,146.475,146.475,1
20160601|2015-05-21 12:00,21,146.5,146.5,146.375,146.5,9
20160601|2015-05-21 12:30,21,146.175,146.225,146.1,146.225,5
20160601|2015-05-21 13:00,21,146.15,146.15,145.975,145.975,7
20160601|2015-05-22 09:00,22,146.3,146.3,146.3,146.3,2
20160601|2015-05-22 09:30,22,146.275,146.325,146.125,146.125,4
20160601|2015-05-22 10:00,22,145.75,145.75,145.75,145.75,1
20160601|2015-05-22 10:30,22,145.85,145.85,145.85,145.85,2
20160601|2015-05-22 11:00,22,146.4,146.65,146.4,146.65,3
20160601|2015-05-22 11:30,22,146.35,146.35,146.35,146.35,10
20160601|2015-05-22 12:30,22,146.55,146.55,146.55,146.55,2
20160601|2015-05-26 09:00,26,146.65,146.9,146.65,146.9,9
20160601|2015-05-26 09:30,26,147,147,147,147,3
20160601|2015-05-26 12:30,26,146.8,146.8,146.8,146.8,2
20160601|2015-05-26 13:00,26,146.625,146.625,146.6,146.6,2
20160601|2015-05-26 14:30,26,146.35,146.35,146.325,146.325,2
20160601|2015-05-26 15:00,26,146.425,146.425,146.425,146.425,1
20160601|2015-05-27 08:00,27,146.35,146.35,146.35,146.35,1
20160601|2015-05-27 08:30,27,146.175,146.175,146.1,146.1,3
20160601|2015-05-27 09:00,27,146.1,146.1,145.975,145.975,2
20160601|2015-05-27 09:30,27,146.5,146.5,146.5,146.5,3
20160601|2015-05-27 10:00,27,146.375,146.375,146.375,146.375,1
20160601|2015-05-27 10:30,27,146.7,146.7,146.7,146.7,2
20160601|2015-05-27 11:00,27,146.75,146.75,146.75,146.75,1
20160601|2015-05-27 11:30,27,146.9,146.9,146.825,146.825,9
20160601|2015-05-27 12:00,27,147,147,147,147,5
20160601|2015-05-27 12:30,27,147.075,147.075,146.925,146.925,5
20160601|2015-05-27 13:00,27,147,147,146.925,146.925,3
20160601|2015-05-27 13:30,27,146.825,146.825,146.825,146.825,1
20160601|2015-05-28 08:00,28,147.2,147.65,147.2,147.65,6
20160601|2015-05-28 08:30,28,147.75,147.8,147.65,147.8,6
20160601|2015-05-28 09:00,28,147.825,147.9,147.625,147.625,13
20160601|2015-05-28 09:30,28,147.575,147.975,147.55,147.975,6
20160601|2015-05-28 11:30,28,147.7,147.7,147.35,147.35,23
20160601|2015-05-28 12:00,28,147.325,147.425,147.275,147.325,67
20160601|2015-05-28 12:30,28,147.35,147.65,147.175,147.175,7
20160601|2015-05-28 13:00,28,147.55,147.575,147.55,147.575,4
20160601|2015-05-29 08:30,29,147.4,147.4,147.4,147.4,2
20160601|2015-05-29 09:00,29,147.35,147.35,147.35,147.35,1
20160601|2015-05-29 11:00,29,147.375,147.375,147.175,147.175,5
20160601|2015-05-29 11:30,29,147.175,147.175,147.15,147.15,3
20160601|2015-05-29 12:00,29,146.7,146.7,146.65,146.65,4
20160601|2015-05-29 12:30,29,146.475,146.7,146.475,146.625,5
20160601|2015-05-29 13:00,29,146.525,146.65,146.525,146.65,5
20160601|2015-05-29 13:30,29,146.775,146.775,146.775,146.775,1
20160601|2015-06-01 09:00,1,147,147,146.9,146.975,12
20160601|2015-06-01 09:30,1,146.875,147,146.875,147,5
20160601|2015-06-01 10:00,1,146.975,147,146.975,147,11
20160601|2015-06-01 10:30,1,147.05,147.05,147.05,147.05,5
20160601|2015-06-01 11:30,1,147.175,147.175,147.175,147.175,12
20160601|2015-06-01 12:00,1,147.175,147.25,147.175,147.25,12
20160601|2015-06-01 12:30,1,147.3,147.7,147.3,147.7,82
20160601|2015-06-01 13:00,1,147.475,147.475,147.475,147.475,1
20160601|2015-06-01 13:30,1,147.5,147.5,147.475,147.5,3
20160601|2015-06-02 08:00,2,147.5,147.5,147.175,147.325,11
20160601|2015-06-02 09:00,2,147.15,147.15,147,147,39
20160601|2015-06-02 09:30,2,146.875,147,146.875,146.95,7
20160601|2015-06-02 10:00,2,146.975,146.975,146.825,146.825,7
20160601|2015-06-02 10:30,2,146.85,146.85,146.85,146.85,1
20160601|2015-06-02 11:00,2,146.45,146.45,146.45,146.45,5
20160601|2015-06-02 11:30,2,146.725,146.725,146.65,146.65,11
20160601|2015-06-02 12:00,2,146.65,146.7,146.5,146.7,15
20160601|2015-06-02 12:30,2,146.975,147.175,146.95,147.175,46
20160601|2015-06-02 15:30,2,147.025,147.025,147.025,147.025,1
20160601|2015-06-03 08:00,3,146.65,146.65,146.375,146.375,3
20160601|2015-06-03 08:30,3,146.475,146.475,146.475,146.475,3
20160601|2015-06-03 09:00,3,146.225,146.225,146.225,146.225,1
20160601|2015-06-03 10:00,3,146.375,146.375,146.375,146.375,2
20160601|2015-06-03 10:30,3,146.225,146.225,146.075,146.075,4
20160601|2015-06-03 11:00,3,146.025,146.025,145.925,145.925,3
20160601|2015-06-03 11:30,3,145.875,145.9,145.85,145.9,7
20160601|2015-06-03 12:00,3,146.1,146.1,145.975,145.975,3
20160601|2015-06-03 12:30,3,145.95,145.95,145.775,145.95,51
20160601|2015-06-03 13:00,3,145.95,145.95,145.85,145.85,8
20160601|2015-06-03 15:00,3,145.9,145.9,145.9,145.9,2
20160601|2015-06-04 08:00,4,145.725,145.8,145.625,145.8,4
20160601|2015-06-04 08:30,4,145.625,145.625,145.625,145.625,1
20160601|2015-06-04 09:00,4,145.575,145.575,145.525,145.525,2
20160601|2015-06-04 09:30,4,145.9,145.9,145.9,145.9,2
20160601|2015-06-04 10:00,4,145.9,145.925,145.9,145.925,2
20160601|2015-06-04 10:30,4,146.025,146.025,146.025,146.025,2
20160601|2015-06-04 11:00,4,145.85,146.2,145.85,146.2,8
20160601|2015-06-04 11:30,4,146.4,146.4,146.3,146.3,7
20160601|2015-06-04 12:00,4,146.25,146.4,146.25,146.25,7
20160601|2015-06-04 12:30,4,146.4,146.4,146.125,146.15,16
20160601|2015-06-04 13:00,4,146.15,146.2,146.075,146.075,63
20160601|2015-06-04 13:30,4,146.225,146.25,146.225,146.25,14
20160601|2015-06-04 14:00,4,146.325,146.325,146.325,146.325,5
20160601|2015-06-04 15:30,4,146.1,146.1,146.025,146.025,3
20160601|2015-06-05 08:00,5,146.075,146.075,145.975,145.975,4
20160601|2015-06-05 08:30,5,146.45,146.45,146.35,146.4,6
20160601|2015-06-05 09:00,5,146.5,146.5,146.5,146.5,1
20160601|2015-06-05 10:00,5,146.55,146.55,146.55,146.55,1
20160601|2015-06-05 11:00,5,146.3,146.3,145.975,145.975,6
20160601|2015-06-05 11:30,5,145.55,145.55,145.55,145.55,1
20160601|2015-06-05 12:30,5,145.325,145.525,145.325,145.5,19
20160601|2015-06-05 13:30,5,145.7,145.7,145.65,145.65,2
20160601|2015-06-08 09:00,8,145.3,145.4,145.3,145.4,6
20160601|2015-06-08 09:30,8,145.475,145.575,145.425,145.575,30
20160601|2015-06-08 10:00,8,145.6,145.6,145.6,145.6,1
20160601|2015-06-08 11:00,8,145.6,145.6,145.575,145.6,25
20160601|2015-06-08 11:30,8,145.6,145.625,145.6,145.625,12
20160601|2015-06-08 12:00,8,145.5,145.9,145.5,145.9,5
20160601|2015-06-08 12:30,8,146,146.175,145.975,146.15,38
20160601|2015-06-08 13:00,8,146.15,146.15,146.125,146.15,9
20160601|2015-06-08 13:30,8,146.125,146.175,146.125,146.175,2
20160601|2015-06-09 08:30,9,145.975,145.975,145.975,145.975,2
20160601|2015-06-09 09:30,9,146,146,145.9,145.9,5
20160601|2015-06-09 10:30,9,145.625,145.725,145.625,145.725,2
20160601|2015-06-09 11:00,9,146.2,146.675,146.2,146.675,7
20160601|2015-06-09 11:30,9,146.45,146.475,146.45,146.45,10
20160601|2015-06-09 12:00,9,146.525,146.525,146.375,146.475,13
20160601|2015-06-09 12:30,9,146.5,146.5,146.425,146.45,43
20160601|2015-06-09 13:00,9,146.45,146.45,146.375,146.375,5
20160601|2015-06-09 14:00,9,146.1,146.1,146.025,146.025,6
20160601|2015-06-09 15:30,9,146.3,146.3,146.275,146.275,2
20160601|2015-06-10 08:00,10,146.5,146.5,146.5,146.5,1
20160601|2015-06-10 08:30,10,146.475,146.475,146.475,146.475,1
20160601|2015-06-10 09:00,10,146.55,146.775,146.5,146.675,30
20160601|2015-06-10 09:30,10,146.775,146.775,146.775,146.775,1
20160601|2015-06-10 10:00,10,146.65,146.8,146.65,146.775,6
20160601|2015-06-10 10:30,10,146.725,146.725,146.675,146.675,2
20160601|2015-06-10 11:00,10,146.9,146.9,146.85,146.9,4
20160601|2015-06-10 11:30,10,146.65,146.65,146.5,146.5,4
20160601|2015-06-10 12:00,10,146.7,146.7,146.7,146.7,14
20160601|2015-06-10 12:30,10,146.65,146.65,146.5,146.6,32
20160601|2015-06-10 13:00,10,146.625,146.625,146.575,146.575,10
20160601|2015-06-10 13:30,10,146.6,146.6,146.6,146.6,1
20160601|2015-06-10 14:00,10,146.65,146.65,146.65,146.65,1
20160601|2015-06-11 08:30,11,146.55,146.7,146.55,146.7,7
20160601|2015-06-11 09:00,11,146.45,146.45,146.4,146.4,2
20160601|2015-06-11 09:30,11,146.55,146.7,146.525,146.7,6
20160601|2015-06-11 10:00,11,146.5,146.5,146.25,146.25,5
20160601|2015-06-11 10:30,11,145.75,145.875,145.75,145.875,6
20160601|2015-06-11 11:00,11,145.8,145.8,145.8,145.8,5
20160601|2015-06-11 12:30,11,145.85,146.05,145.85,146.05,6
20160601|2015-06-11 13:00,11,146.05,146.1,146.05,146.1,4
20160601|2015-06-12 08:30,12,145.475,145.575,145.2,145.2,8
20160601|2015-06-12 09:00,12,145.05,145.075,144.45,144.45,12
20160601|2015-06-12 10:00,12,144.125,144.125,144,144,4
20160601|2015-06-12 10:30,12,143.95,144,143.95,144,7
20160601|2015-06-12 11:30,12,144.325,144.4,144.325,144.35,3
20160601|2015-06-12 12:00,12,144.475,144.475,144.475,144.475,1
20160601|2015-06-12 12:30,12,144.5,144.55,144.5,144.5,16
20160601|2015-06-12 13:00,12,144.575,144.7,144.55,144.7,6
20160601|2015-06-12 13:30,12,144.775,144.775,144.675,144.675,3
20160601|2015-06-15 09:00,15,144.4,144.45,144.05,144.05,5
20160601|2015-06-15 09:30,15,144.7,144.7,144.7,144.7,3
20160601|2015-06-15 10:00,15,144.375,144.375,144.325,144.325,2
20160601|2015-06-15 11:30,15,144.675,144.675,144.675,144.675,1
20160601|2015-06-15 12:30,15,144.65,144.725,144.65,144.725,16
20160601|2015-06-15 13:00,15,144.675,144.675,144.675,144.675,1
20160601|2015-06-15 13:30,15,144.65,144.65,144.65,144.65,1
20160601|2015-06-16 08:30,16,144.85,144.925,144.75,144.925,3
20160601|2015-06-16 09:00,16,144.95,145.15,144.875,144.9,7
20160601|2015-06-16 09:30,16,144.65,144.65,144.65,144.65,2
20160601|2015-06-16 10:30,16,144.725,144.725,144.7,144.7,4
20160601|2015-06-16 11:00,16,145.35,145.4,145.35,145.4,4
20160601|2015-06-16 11:30,16,145.45,145.45,145.25,145.25,2
20160601|2015-06-16 12:00,16,145.05,145.05,144.925,145,26
20160601|2015-06-16 12:30,16,145.1,145.2,145.1,145.175,18
20160601|2015-06-16 13:00,16,145.175,145.225,145.15,145.15,10
20160601|2015-06-16 14:00,16,145.3,145.3,145.3,145.3,2
20160601|2015-06-17 08:00,17,144.675,144.675,144.675,144.675,2
20160601|2015-06-17 08:30,17,144.35,144.35,144.35,144.35,2
20160601|2015-06-17 09:00,17,144.525,144.775,144.525,144.775,11
20160601|2015-06-17 11:30,17,145.05,145.05,145.05,145.05,1
20160601|2015-06-17 12:30,17,144.95,144.95,144.775,144.925,15
20160601|2015-06-18 08:00,18,144.575,144.6,144.4,144.4,9
20160601|2015-06-18 08:30,18,144.725,144.725,144.725,144.725,13
20160601|2015-06-18 09:00,18,144.45,144.45,144.3,144.3,5
20160601|2015-06-18 10:00,18,144.325,144.575,144.25,144.55,10
20160601|2015-06-18 10:30,18,144.725,144.725,144.525,144.6,7
20160601|2015-06-18 11:00,18,144.6,144.675,144.6,144.675,4
20160601|2015-06-18 12:00,18,144.275,144.275,144.2,144.25,22
20160601|2015-06-18 12:30,18,144.25,144.475,144.2,144.3,29
20160601|2015-06-18 13:00,18,144.3,144.3,144.3,144.3,2
20160601|2015-06-19 09:30,19,144.175,144.175,144.175,144.175,1
20160601|2015-06-19 10:00,19,144.3,144.3,144.125,144.3,4
20160601|2015-06-19 10:30,19,144.3,144.35,144.3,144.35,5
20160601|2015-06-19 11:00,19,144.375,144.4,144.375,144.4,4
20160601|2015-06-19 11:30,19,144.55,144.55,144.475,144.475,3
20160601|2015-06-19 12:00,19,144.525,144.575,144.525,144.575,7
20160601|2015-06-19 12:30,19,144.8,145.325,144.8,145.325,40
20160601|2015-06-19 13:00,19,145.35,145.35,145.15,145.15,7
20160601|2015-06-22 09:00,22,145.125,145.375,145.125,145.375,3
20160601|2015-06-22 09:30,22,145.45,145.45,145.425,145.425,4
20160601|2015-06-22 10:00,22,145.425,145.55,145.375,145.55,6
20160601|2015-06-22 10:30,22,145.925,146.375,145.925,146.375,14
20160601|2015-06-22 11:00,22,146.175,146.25,146.125,146.25,6
20160601|2015-06-22 11:30,22,146.3,146.35,146.25,146.35,5
20160601|2015-06-22 12:00,22,146.575,146.7,146.5,146.55,10
20160601|2015-06-22 12:30,22,146.525,146.975,146.525,146.825,66
20160601|2015-06-22 13:00,22,146.775,146.9,146.775,146.85,12
20160601|2015-06-22 13:30,22,146.875,146.9,146.8,146.9,10
20160601|2015-06-22 14:00,22,146.9,146.9,146.9,146.9,2
20160601|2015-06-22 15:30,22,146.575,146.575,146.575,146.575,3
20160601|2015-06-23 08:00,23,146.675,146.9,146.675,146.9,6
20160601|2015-06-23 08:30,23,146.9,146.9,146.9,146.9,1
20160601|2015-06-23 09:00,23,146.7,146.7,146.7,146.7,2
20160601|2015-06-23 09:30,23,146.7,146.7,146.55,146.55,5
20160601|2015-06-23 10:00,23,146.65,146.85,146.65,146.85,7
20160601|2015-06-23 10:30,23,146.85,146.85,146.85,146.85,1
20160601|2015-06-23 12:00,23,146.425,146.45,146.4,146.45,6
20160601|2015-06-23 12:30,23,146.45,146.7,146.45,146.7,24
20160601|2015-06-23 14:30,23,146.625,146.625,146.625,146.625,1
20160601|2015-06-23 15:00,23,146.75,146.775,146.75,146.775,4
20160601|2015-06-23 15:30,23,146.7,146.7,146.7,146.7,1
20160601|2015-06-24 08:00,24,146.675,146.675,146.175,146.175,14
20160601|2015-06-24 08:30,24,146.325,146.325,146.325,146.325,1
20160601|2015-06-24 09:00,24,146.225,146.325,146.2,146.2,9
20160601|2015-06-24 09:30,24,146.1,146.1,145.925,145.925,2
20160601|2015-06-24 10:00,24,145.9,145.95,145.9,145.95,9
20160601|2015-06-24 10:30,24,145.95,145.95,145.95,145.95,5
20160601|2015-06-24 11:00,24,146.1,146.1,146.1,146.1,1
20160601|2015-06-24 11:30,24,146.2,146.2,146.15,146.15,2
20160601|2015-06-24 12:00,24,145.85,145.85,145.825,145.825,4
20160601|2015-06-24 12:30,24,145.8,145.8,145.6,145.6,14
20160601|2015-06-24 13:00,24,145.55,145.55,145.55,145.55,5
20160601|2015-06-25 08:00,25,145.525,145.525,144.925,145.275,10
20160601|2015-06-25 09:00,25,145.125,145.125,144.15,144.275,16
20160601|2015-06-25 09:30,25,144.05,144.25,143.975,144.25,6
20160601|2015-06-25 10:00,25,144.05,144.15,144.05,144.15,7
20160601|2015-06-25 11:00,25,144.2,144.35,144.2,144.35,11
20160601|2015-06-25 11:30,25,144.2,144.2,144.15,144.15,11
20160601|2015-06-25 12:00,25,144.025,144.4,144,144.4,32
20160601|2015-06-25 12:30,25,144.4,144.4,144.35,144.35,27
20160601|2015-06-25 13:00,25,144.225,144.225,144.225,144.225,1
20160601|2015-06-25 14:00,25,144.25,144.25,144.025,144.025,8
20160601|2015-06-25 15:30,25,144.2,144.475,144.2,144.475,2
20160601|2015-06-26 08:00,26,144,144.325,144,144.325,14
20160601|2015-06-26 08:30,26,144.325,144.55,144.325,144.55,16
20160601|2015-06-26 09:00,26,144.625,144.625,144.625,144.625,1
20160601|2015-06-26 09:30,26,144.825,144.825,144.825,144.825,1
20160601|2015-06-26 11:30,26,144.3,144.3,144.3,144.3,2
20160601|2015-06-26 12:30,26,144.3,144.3,144.2,144.2,5
20160601|2015-06-26 13:00,26,144.2,144.2,144.15,144.15,6
20160601|2015-06-29 09:00,29,143.9,143.9,143.375,143.375,13
20160601|2015-06-29 09:30,29,144,144,144,144,1
20160601|2015-06-29 10:00,29,144.45,144.7,144.45,144.65,11
20160601|2015-06-29 10:30,29,144.675,144.775,144.675,144.775,23
20160601|2015-06-29 11:00,29,144.55,144.55,144.5,144.5,9
20160601|2015-06-29 11:30,29,144.5,144.65,144.5,144.575,34
20160601|2015-06-29 12:00,29,144.575,144.825,144.575,144.7,27
20160601|2015-06-29 12:30,29,144.675,144.675,144.575,144.575,4
20160601|2015-06-29 13:00,29,144.525,144.675,144.525,144.675,8
20160601|2015-06-29 13:30,29,144.5,144.5,144.5,144.5,3
20160601|2015-06-30 08:00,30,144.625,144.625,144.625,144.625,1
20160601|2015-06-30 08:30,30,144.7,144.75,144.7,144.75,9
20160601|2015-06-30 09:00,30,144.25,144.375,144.25,144.375,3
20160601|2015-06-30 09:30,30,144.4,144.425,144.1,144.2,21
20160601|2015-06-30 10:00,30,144.175,144.3,144.175,144.25,6
20160601|2015-06-30 11:00,30,144.2,144.25,144.2,144.25,3
20160601|2015-06-30 11:30,30,143.475,143.475,143.4,143.4,2
20160601|2015-06-30 12:00,30,143.475,143.525,143.45,143.525,7
20160601|2015-06-30 12:30,30,143.35,143.725,143.35,143.725,107
20160601|2015-06-30 13:00,30,143.675,143.725,143.6,143.7,21
20160601|2015-06-30 14:00,30,143.575,143.575,143.575,143.575,3
20160601|2015-06-30 15:30,30,143.75,143.75,143.75,143.75,1
20160601|2015-07-01 08:00,1,144,144,143.9,143.9,2
20160601|2015-07-01 09:00,1,144.05,144.1,144.025,144.1,4
20160601|2015-07-01 09:30,1,143.9,144.25,143.9,144.25,3
20160601|2015-07-01 10:00,1,144.65,145.125,144.525,145.1,27
20160601|2015-07-01 10:30,1,145.1,145.8,145.1,145.8,38
20160601|2015-07-01 11:00,1,145.5,145.5,145.475,145.475,4
20160601|2015-07-01 12:00,1,145.5,145.725,145.5,145.725,19
20160601|2015-07-01 12:30,1,145.75,145.75,145.55,145.625,47
20160601|2015-07-01 13:00,1,145.65,145.8,145.65,145.8,13
20160601|2015-07-02 08:00,2,145.6,145.85,145.525,145.525,51
20160601|2015-07-02 08:30,2,145.4,145.6,145.4,145.6,37
20160601|2015-07-02 09:00,2,145.675,145.675,145.45,145.45,3
20160601|2015-07-02 09:30,2,145.45,145.45,145.25,145.25,33
20160601|2015-07-02 10:00,2,145.65,145.65,145.225,145.225,2
20160601|2015-07-02 10:30,2,145.75,145.75,145.75,145.75,50
20160601|2015-07-02 11:00,2,145.5,145.5,145.5,145.5,2
20160601|2015-07-02 11:30,2,145.875,145.875,145.75,145.8,28
20160601|2015-07-02 12:00,2,145.7,145.7,145.7,145.7,1
20160601|2015-07-06 09:00,6,145.425,145.425,145.375,145.375,2
20160601|2015-07-06 09:30,6,145.4,145.4,145.25,145.25,4
20160601|2015-07-06 10:00,6,145.4,145.45,145.4,145.4,7
20160601|2015-07-06 10:30,6,145.45,145.45,145.35,145.375,6
20160601|2015-07-06 11:00,6,145.15,145.15,145.15,145.15,1
20160601|2015-07-06 12:00,6,145.2,145.2,145.2,145.2,1
20160601|2015-07-06 12:30,6,145.45,146,145.375,146,91
20160601|2015-07-07 08:00,7,145.5,146.1,145.5,145.85,9
20160601|2015-07-07 09:00,7,145.825,145.95,145.825,145.95,3
20160601|2015-07-07 09:30,7,145.825,146,145.75,145.75,16
20160601|2015-07-07 10:00,7,145.75,145.75,145.4,145.4,25
20160601|2015-07-07 10:30,7,145.3,145.675,145.3,145.5,17
20160601|2015-07-07 11:00,7,145.6,145.8,145.4,145.8,32
20160601|2015-07-07 11:30,7,145.6,145.725,145.6,145.725,6
20160601|2015-07-07 12:00,7,145.825,146.075,145.825,146.075,48
20160601|2015-07-07 12:30,7,146.1,146.55,146.075,146.5,102
20160601|2015-07-07 13:00,7,146.55,146.575,146.45,146.475,37
20160601|2015-07-07 13:30,7,146.45,146.45,146.45,146.45,20
20160601|2015-07-07 15:00,7,146.375,146.375,146.375,146.375,2
20160601|2015-07-08 08:30,8,146.375,146.725,146.375,146.725,17
20160601|2015-07-08 09:30,8,146.375,146.375,146.2,146.2,23
20160601|2015-07-08 10:00,8,146.25,146.375,146.125,146.125,19
20160601|2015-07-08 11:30,8,145.15,145.15,144.5,144.5,7
20160601|2015-07-08 12:00,8,144.75,145,144.75,145,9
20160601|2015-07-08 12:30,8,145.125,145.225,145,145.225,60
20160601|2015-07-08 13:00,8,145.275,145.275,144.775,144.775,15
20160601|2015-07-09 08:00,9,145.225,145.225,144.6,144.6,4
20160601|2015-07-09 08:30,9,144.9,145.525,144.9,145.425,56
20160601|2015-07-09 09:00,9,145.5,145.7,145.35,145.35,18
20160601|2015-07-09 09:30,9,145.3,145.425,145.3,145.425,7
20160601|2015-07-09 10:00,9,144.825,144.825,144.825,144.825,1
20160601|2015-07-09 10:30,9,144.65,144.65,144.525,144.525,5
20160601|2015-07-09 11:00,9,144.175,144.175,144.1,144.1,3
20160601|2015-07-09 11:30,9,144.05,144.325,143.975,144.325,8
20160601|2015-07-09 12:00,9,144.275,144.275,144.275,144.275,1
20160601|2015-07-09 12:30,9,144,144.45,143.8,144.4,59
20160601|2015-07-09 13:00,9,144.4,144.4,144.375,144.375,12
20160601|2015-07-10 08:00,10,144.375,144.425,144.025,144.025,5
20160601|2015-07-10 08:30,10,144.325,144.325,144.1,144.1,3
20160601|2015-07-10 09:00,10,144.15,144.15,143.75,143.95,8
20160601|2015-07-10 09:30,10,143.775,143.8,143.7,143.725,10
20160601|2015-07-10 10:00,10,144.05,144.075,143.95,143.95,29
20160601|2015-07-10 10:30,10,143.925,143.95,143.725,143.925,11
20160601|2015-07-10 11:00,10,144.05,144.3,143.925,143.925,15
20160601|2015-07-10 11:30,10,143.625,143.8,143.525,143.8,26
20160601|2015-07-10 12:00,10,143.7,143.825,143.625,143.625,12
20160601|2015-07-10 12:30,10,143.75,143.975,143.75,143.9,75
20160601|2015-07-10 13:00,10,143.925,143.925,143.6,143.6,3
20160601|2015-07-13 09:00,13,143.725,143.8,143.5,143.5,11
20160601|2015-07-13 09:30,13,143.6,143.775,143.6,143.775,26
20160601|2015-07-13 10:00,13,143.65,143.65,143.475,143.475,2
20160601|2015-07-13 10:30,13,143.65,144,143.65,144,35
20160601|2015-07-13 11:00,13,144.125,144.125,144.125,144.125,1
20160601|2015-07-13 11:30,13,143.875,143.875,143.875,143.875,2
20160601|2015-07-13 12:00,13,143.525,143.525,143.45,143.45,3
20160601|2015-07-13 12:30,13,143.4,143.7,143.375,143.625,96
20160601|2015-07-13 13:00,13,143.65,143.875,143.6,143.875,15
20160601|2015-07-13 14:30,13,144,144,144,144,1
20160601|2015-07-14 08:00,14,143.625,143.725,143.625,143.65,5
20160601|2015-07-14 08:30,14,143.675,143.85,143.425,143.425,12
20160601|2015-07-14 09:00,14,143.475,143.475,143.325,143.325,3
20160601|2015-07-14 09:30,14,143.125,143.25,143.125,143.25,16
20160601|2015-07-14 10:00,14,143.85,144.1,143.85,143.85,32
20160601|2015-07-14 10:30,14,143.925,144.3,143.85,144.3,33
20160601|2015-07-14 11:00,14,144.475,144.625,144.4,144.625,4
20160601|2015-07-14 11:30,14,144.95,144.95,144.95,144.95,1
20160601|2015-07-14 12:00,14,144.775,144.85,144.775,144.85,2
20160601|2015-07-14 12:30,14,144.65,144.775,144.5,144.75,87
20160601|2015-07-14 13:00,14,144.6,144.6,144.475,144.475,2
20160601|2015-07-14 15:30,14,144.35,144.35,144.35,144.35,3
20160601|2015-07-15 08:00,15,144.2,144.35,144.2,144.25,5
20160601|2015-07-15 08:30,15,144.175,144.275,144.075,144.275,11
20160601|2015-07-15 09:00,15,144.475,144.475,144,144.175,100
20160601|2015-07-15 09:30,15,144.225,144.35,144.2,144.35,14
20160601|2015-07-15 10:00,15,144.375,144.475,144.275,144.35,69
20160601|2015-07-15 10:30,15,144.575,144.6,144.575,144.6,3
20160601|2015-07-15 11:00,15,144.45,144.675,144.45,144.675,4
20160601|2015-07-15 11:30,15,144.45,144.6,144.45,144.6,26
20160601|2015-07-15 12:00,15,144.275,144.3,144.275,144.3,8
20160601|2015-07-15 12:30,15,144.475,144.5,144.375,144.375,14
20160601|2015-07-15 13:00,15,144.325,144.325,144.275,144.275,3
20160601|2015-07-15 15:30,15,144.225,144.225,144.225,144.225,1
20160601|2015-07-16 08:00,16,143.9,143.9,143.875,143.875,3
20160601|2015-07-16 08:30,16,143.625,143.625,143.625,143.625,2
20160601|2015-07-16 09:00,16,143.725,143.8,143.55,143.625,12
20160601|2015-07-16 09:30,16,143.575,143.575,143.475,143.475,16
20160601|2015-07-16 10:00,16,143.425,143.575,143.4,143.5,34
20160601|2015-07-16 10:30,16,143.525,143.525,143.525,143.525,15
20160601|2015-07-16 12:00,16,143.625,144.175,143.625,144.15,50
20160601|2015-07-16 12:30,16,143.7,143.875,143.525,143.525,22
20160601|2015-07-16 13:00,16,143.65,143.65,143.5,143.5,7
20160601|2015-07-16 15:30,16,143.475,143.475,143.375,143.375,4
20160601|2015-07-17 08:00,17,143.1,143.425,143.1,143.425,3
20160601|2015-07-17 09:00,17,143.5,143.5,143.15,143.15,9
20160601|2015-07-17 09:30,17,143.075,143.1,143.075,143.1,3
20160601|2015-07-17 10:00,17,143.325,143.65,143.3,143.65,21
20160601|2015-07-17 10:30,17,143.825,144.85,143.825,144.7,9
20160601|2015-07-17 11:00,17,144.1,144.1,144.1,144.1,1
20160601|2015-07-17 11:30,17,143.95,143.95,143.95,143.95,1
20160601|2015-07-17 12:00,17,143.675,143.675,143.325,143.325,14
20160601|2015-07-17 12:30,17,143.85,143.95,143.65,143.675,47
20160601|2015-07-20 09:00,20,143.725,143.725,143.525,143.625,9
20160601|2015-07-20 09:30,20,143.625,143.625,143.425,143.425,29
20160601|2015-07-20 10:00,20,143.425,143.525,143.425,143.425,22
20160601|2015-07-20 10:30,20,143.475,143.65,143.475,143.65,51
20160601|2015-07-20 11:00,20,143.425,143.475,143.425,143.425,12
20160601|2015-07-20 11:30,20,143.425,143.625,143.425,143.625,5
20160601|2015-07-20 12:00,20,143.65,143.775,143.65,143.65,4
20160601|2015-07-20 12:30,20,143.45,143.5,143.45,143.45,9
20160601|2015-07-20 13:00,20,143.425,143.425,143.35,143.35,23
20160601|2015-07-20 14:30,20,143.35,143.35,143.3,143.3,3
20160601|2015-07-21 08:00,21,143.25,143.25,142.95,142.95,21
20160601|2015-07-21 08:30,21,142.9,142.9,142.9,142.9,2
20160601|2015-07-21 09:00,21,142.8,142.8,142.75,142.8,50
20160601|2015-07-21 09:30,21,142.725,142.775,142.625,142.7,18
20160601|2015-07-21 10:00,21,142.7,142.7,142.525,142.525,19
20160601|2015-07-21 10:30,21,142.55,142.725,142.5,142.5,98
20160601|2015-07-21 11:00,21,142.375,142.375,142.2,142.2,10
20160601|2015-07-21 11:30,21,142.375,142.425,142.375,142.4,46
20160601|2015-07-21 12:00,21,142.4,142.5,142.025,142.175,57
20160601|2015-07-21 12:30,21,142.25,142.35,142.1,142.1,58
20160601|2015-07-21 13:00,21,142.25,142.375,142.25,142.375,12
20160601|2015-07-21 13:30,21,142.275,142.275,142.175,142.175,3
20160601|2015-07-21 14:00,21,142.075,142.075,142.05,142.05,2
20160601|2015-07-21 15:00,21,142.075,142.075,141.9,141.9,13
20160601|2015-07-22 08:00,22,141.8,141.8,141.75,141.75,6
20160601|2015-07-22 09:00,22,142.025,142.075,141.525,141.525,68
20160601|2015-07-22 09:30,22,141.475,142.3,141.475,142.3,5
20160601|2015-07-22 10:00,22,142.275,142.275,141.875,141.875,11
20160601|2015-07-22 10:30,22,141.9,141.9,141.9,141.9,2
20160601|2015-07-22 11:00,22,141.9,141.95,141.9,141.95,10
20160601|2015-07-22 12:00,22,141.375,141.375,141.375,141.375,1
20160601|2015-07-22 12:30,22,141.125,141.35,141.1,141.15,36
20160601|2015-07-22 13:00,22,141.3,141.3,141.025,141.025,12
20160601|2015-07-22 14:00,22,140.975,140.975,140.975,140.975,3
20160601|2015-07-22 14:30,22,140.975,140.975,140.975,140.975,2
20160601|2015-07-23 08:30,23,141.025,141.05,141.025,141.05,7
20160601|2015-07-23 09:00,23,141.075,141.075,141.075,141.075,6
20160601|2015-07-23 09:30,23,140.975,141.45,140.95,141.25,40
20160601|2015-07-23 10:00,23,141.05,141.05,141.05,141.05,1
20160601|2015-07-23 10:30,23,141.025,141.325,140.975,141.025,61
20160601|2015-07-23 11:00,23,141,141.025,141,141.025,6
20160601|2015-07-23 11:30,23,141.1,141.1,140.825,140.85,26
20160601|2015-07-23 12:00,23,140.65,140.675,140.45,140.45,30
20160601|2015-07-23 12:30,23,140.1,140.1,139.625,139.85,32
20160601|2015-07-23 13:00,23,139.675,140.025,139.6,140,45
20160601|2015-07-24 08:00,24,140.075,140.075,139.4,139.8,23
20160601|2015-07-24 08:30,24,139.775,140.05,139.775,139.95,38
20160601|2015-07-24 09:00,24,139.95,139.95,139.275,139.3,54
20160601|2015-07-24 09:30,24,139.3,139.375,138.825,138.95,87
20160601|2015-07-24 10:00,24,139.35,139.85,139.35,139.6,18
20160601|2015-07-24 10:30,24,139.575,139.575,139.25,139.5,33
20160601|2015-07-24 11:00,24,139.55,139.55,139.475,139.475,4
20160601|2015-07-24 11:30,24,139.3,139.525,139.225,139.45,35
20160601|2015-07-24 12:00,24,139.5,139.6,139.45,139.525,27
20160601|2015-07-24 12:30,24,139.5,139.525,139.175,139.4,46
20160601|2015-07-24 13:00,24,139.15,139.15,139.125,139.125,7
20160601|2015-07-27 09:00,27,138.9,138.9,138.475,138.475,17
20160601|2015-07-27 09:30,27,138.625,138.975,138.6,138.675,11
20160601|2015-07-27 10:30,27,139,139,139,139,3
20160601|2015-07-27 11:00,27,138.975,138.975,138.9,138.9,10
20160601|2015-07-27 11:30,27,138.5,138.55,138.45,138.55,36
20160601|2015-07-27 12:00,27,138.475,138.475,138.45,138.475,13
20160601|2015-07-27 12:30,27,138.475,138.475,138.15,138.325,23
20160601|2015-07-27 13:00,27,138.175,138.175,137.95,138.125,19
20160601|2015-07-27 14:30,27,138.2,138.2,138.2,138.2,1
20160601|2015-07-28 08:00,28,138.175,139.175,138.175,138.95,46
20160601|2015-07-28 08:30,28,139,139,138.725,138.85,9
20160601|2015-07-28 09:00,28,138.65,138.825,138.425,138.825,11
20160601|2015-07-28 09:30,28,138.525,138.525,138.375,138.375,2
20160601|2015-07-28 10:00,28,138.8,139.3,138.775,139.25,64
20160601|2015-07-28 10:30,28,139.4,139.875,139.4,139.725,7
20160601|2015-07-28 11:00,28,139.7,139.75,139.675,139.75,45
20160601|2015-07-28 11:30,28,139.725,139.975,139.725,139.875,29
20160601|2015-07-28 12:00,28,139.875,139.925,139.85,139.9,52
20160601|2015-07-28 12:30,28,139.85,140.15,139.85,140.05,97
20160601|2015-07-28 13:00,28,140,140.225,140,140.225,9
20160601|2015-07-28 14:00,28,140.2,140.2,140.2,140.2,1
20160601|2015-07-28 14:30,28,140.2,140.225,140.2,140.225,2
20160601|2015-07-29 08:00,29,140.25,140.275,140.2,140.2,10
20160601|2015-07-29 08:30,29,140.2,140.275,140.075,140.275,15
20160601|2015-07-29 09:00,29,140.2,140.225,139.925,140.225,35
20160601|2015-07-29 09:30,29,140.1,140.275,139.95,139.95,72
20160601|2015-07-29 10:00,29,139.95,140.325,139.95,140.2,46
20160601|2015-07-29 10:30,29,140.225,140.35,140.15,140.15,13
20160601|2015-07-29 11:00,29,140.025,140.775,140.025,140.775,16
20160601|2015-07-29 11:30,29,140.725,140.725,140.6,140.6,66
20160601|2015-07-29 12:00,29,140.35,140.35,140.35,140.35,7
20160601|2015-07-29 12:30,29,140.35,140.55,140.3,140.35,49
20160601|2015-07-29 13:30,29,140.15,140.15,140.125,140.125,2
20160601|2015-07-29 15:30,29,140.2,140.2,140.2,140.2,5
20160601|2015-07-30 08:00,30,140.425,140.65,140.425,140.65,20
20160601|2015-07-30 08:30,30,140.725,140.8,140.725,140.725,25
20160601|2015-07-30 09:00,30,140.925,141,140.725,140.75,88
20160601|2015-07-30 09:30,30,140.65,140.65,140.425,140.425,7
20160601|2015-07-30 10:00,30,140.425,140.9,140.425,140.85,81
20160601|2015-07-30 10:30,30,140.85,140.85,140.775,140.8,67
20160601|2015-07-30 11:00,30,140.75,140.8,140.75,140.75,39
20160601|2015-07-30 11:30,30,140.75,140.75,140.475,140.475,21
20160601|2015-07-30 12:00,30,140.55,140.65,140.55,140.65,8
20160601|2015-07-30 12:30,30,140.5,140.5,140.2,140.25,27
20160601|2015-07-30 13:00,30,140.25,140.3,140.175,140.175,16
20160601|2015-07-30 15:00,30,140.025,140.025,140,140,7
20160601|2015-07-31 08:30,31,140.275,140.4,140.275,140.35,12
20160601|2015-07-31 09:00,31,140.3,140.6,140.3,140.6,33
20160601|2015-07-31 09:30,31,140.625,140.65,140.175,140.175,14
20160601|2015-07-31 10:00,31,140.3,140.35,140.2,140.35,3
20160601|2015-07-31 10:30,31,140.075,140.075,139.55,139.6,9
20160601|2015-07-31 11:00,31,139.5,139.75,139.4,139.65,8
20160601|2015-07-31 11:30,31,139.675,139.75,139.475,139.75,21
20160601|2015-07-31 12:00,31,139.75,139.85,139.75,139.85,5
20160601|2015-07-31 12:30,31,139.975,140,139.675,139.725,69
20160601|2015-07-31 13:00,31,139.7,139.7,139.6,139.7,11
20160601|2015-07-31 13:30,31,139.8,139.8,139.8,139.8,1
20160601|2015-08-03 09:00,3,140.625,141.175,140.625,140.875,100
20160601|2015-08-03 09:30,3,140.8,140.9,140.8,140.9,2
20160601|2015-08-03 10:00,3,141,141.3,141,141.25,105
20160601|2015-08-03 10:30,3,141.35,141.55,141.35,141.55,9
20160601|2015-08-03 11:00,3,141.3,141.3,141.075,141.25,20
20160601|2015-08-03 11:30,3,141.1,141.1,140.95,141.1,4
20160601|2015-08-03 12:00,3,141.125,141.125,141.125,141.125,1
20160601|2015-08-03 12:30,3,141.05,141.125,140.95,140.95,62
20160601|2015-08-03 13:00,3,140.975,141,140.9,140.9,10
20160601|2015-08-04 08:00,4,141,141.275,141,141.2,21
20160601|2015-08-04 08:30,4,141.35,141.35,141.275,141.35,14
20160601|2015-08-04 09:00,4,141.375,141.375,141.2,141.325,43
20160601|2015-08-04 09:30,4,141.325,141.325,140.925,141,42
20160601|2015-08-04 10:00,4,141,141,140.6,140.725,22
20160601|2015-08-04 10:30,4,140.75,140.85,140.7,140.85,20
20160601|2015-08-04 11:00,4,140.675,140.825,140.475,140.475,16
20160601|2015-08-04 11:30,4,140.4,140.6,140.35,140.6,27
20160601|2015-08-04 12:00,4,140.475,140.55,140.35,140.35,15
20160601|2015-08-04 12:30,4,140.4,141,140.4,140.95,33
20160601|2015-08-04 13:00,4,140.875,140.875,140.875,140.875,1
20160601|2015-08-04 14:30,4,140.65,140.65,140.65,140.65,1
20160601|2015-08-05 08:00,5,140.525,140.625,140.425,140.45,22
20160601|2015-08-05 08:30,5,140.725,140.775,140.725,140.775,6
20160601|2015-08-05 09:00,5,140.575,140.75,140.525,140.75,25
20160601|2015-08-05 09:30,5,140.5,140.5,140.5,140.5,1
20160601|2015-08-05 10:00,5,140.6,140.6,140.45,140.55,10
20160601|2015-08-05 10:30,5,140.55,140.775,140.425,140.775,50
20160601|2015-08-05 11:00,5,140.625,140.675,140.625,140.675,4
20160601|2015-08-05 11:30,5,140.625,140.625,140.625,140.625,7
20160601|2015-08-05 12:00,5,140.65,140.675,140.65,140.65,12
20160601|2015-08-05 12:30,5,140.65,140.95,140.575,140.95,189
20160601|2015-08-05 13:00,5,140.7,140.85,140.7,140.85,4
20160601|2015-08-05 14:00,5,140.75,140.75,140.65,140.65,20
20160601|2015-08-05 15:00,5,140.65,140.65,140.65,140.65,1
20160601|2015-08-06 08:00,6,140.85,140.9,140.6,140.85,142
20160601|2015-08-06 08:30,6,140.875,140.95,140.8,140.85,21
20160601|2015-08-06 09:00,6,141.075,141.525,141.075,141.375,32
20160601|2015-08-06 09:30,6,141.35,141.575,141.175,141.175,39
20160601|2015-08-06 10:00,6,141.175,141.175,141.1,141.125,33
20160601|2015-08-06 10:30,6,141.125,141.175,141.025,141.025,65
20160601|2015-08-06 11:00,6,140.7,140.8,140.525,140.725,88
20160601|2015-08-06 11:30,6,140.75,140.825,140.7,140.725,252
20160601|2015-08-06 12:00,6,141,141.15,140.925,140.925,6
20160601|2015-08-06 12:30,6,141.1,141.1,141,141.1,28
20160601|2015-08-06 13:00,6,140.975,140.975,140.875,140.875,5
20160601|2015-08-06 15:30,6,140.85,140.85,140.85,140.85,2
20160601|2015-08-07 08:00,7,140.65,140.65,140.65,140.65,17
20160601|2015-08-07 08:30,7,141.075,141.075,141.075,141.075,3
20160601|2015-08-07 09:00,7,140.9,140.925,140.85,140.85,56
20160601|2015-08-07 09:30,7,140.85,140.95,140.85,140.95,9
20160601|2015-08-07 10:00,7,140.9,140.9,140.5,140.7,16
20160601|2015-08-07 10:30,7,140.575,140.8,140.575,140.75,13
20160601|2015-08-07 11:00,7,140.8,140.8,140.75,140.75,7
20160601|2015-08-07 11:30,7,140.85,141.075,140.85,141.075,13
20160601|2015-08-07 12:00,7,141,141,140.75,140.75,5
20160601|2015-08-07 12:30,7,140.825,140.85,140.6,140.7,185
20160601|2015-08-07 13:00,7,140.75,140.75,140.75,140.75,4
20160601|2015-08-07 13:30,7,140.675,140.675,140.5,140.5,63
20160601|2015-08-10 09:00,10,141,141.65,141,141.225,247
20160601|2015-08-10 09:30,10,141.225,141.225,141,141.125,52
20160601|2015-08-10 10:00,10,141.175,141.25,141.125,141.175,63
20160601|2015-08-10 10:30,10,141.1,141.25,141.025,141.25,35
20160601|2015-08-10 11:00,10,141.375,141.375,141.35,141.375,7
20160601|2015-08-10 11:30,10,141.5,141.5,141.425,141.5,16
20160601|2015-08-10 12:30,10,141.425,141.525,141.3,141.475,55
20160601|2015-08-10 13:00,10,141.425,141.45,141.425,141.45,8
20160601|2015-08-10 13:30,10,141.3,141.3,141.3,141.3,1
20160601|2015-08-10 14:30,10,141.425,141.425,141.425,141.425,1
20160601|2015-08-11 08:00,11,141.5,141.65,141.425,141.5,22
20160601|2015-08-11 08:30,11,141.475,141.6,141.2,141.2,30
20160601|2015-08-11 09:00,11,141.2,141.375,141.175,141.325,118
20160601|2015-08-11 09:30,11,141.375,141.375,141.275,141.275,35
20160601|2015-08-11 10:00,11,141.275,141.45,141.175,141.225,34
20160601|2015-08-11 10:30,11,141.25,141.275,141.2,141.225,33
20160601|2015-08-11 11:00,11,141.275,141.275,141.175,141.2,13
20160601|2015-08-11 11:30,11,141.2,141.325,141.2,141.3,37
20160601|2015-08-11 12:00,11,141.175,141.175,141.175,141.175,10
20160601|2015-08-11 12:30,11,141.2,141.25,141.025,141.25,93
20160601|2015-08-11 13:00,11,141.25,141.275,141.075,141.075,12
20160601|2015-08-11 13:30,11,141,141.05,140.975,141.05,8
20160601|2015-08-11 14:00,11,141.05,141.05,141.05,141.05,1
20160601|2015-08-11 15:00,11,141.1,141.1,141.1,141.1,2
20160601|2015-08-11 15:30,11,141.075,141.075,141,141,3
20160601|2015-08-12 08:00,12,141.25,141.25,140.8,140.8,15
20160601|2015-08-12 08:30,12,140.85,140.95,140.8,140.95,28
20160601|2015-08-12 09:00,12,141.125,141.175,140.8,140.8,80
20160601|2015-08-12 09:30,12,140.775,140.8,140.7,140.8,50
20160601|2015-08-12 10:00,12,141,141,140.875,141,14
20160601|2015-08-12 10:30,12,141.15,141.35,141.15,141.3,31
20160601|2015-08-12 11:00,12,141.2,141.425,140.9,141.425,30
20160601|2015-08-12 11:30,12,141.3,141.325,140.85,140.85,10
20160601|2015-08-12 12:00,12,140.925,140.925,140.45,140.45,13
20160601|2015-08-12 12:30,12,140.375,140.4,139.275,140,95
20160601|2015-08-12 13:00,12,139.925,139.925,139.875,139.875,4
20160601|2015-08-12 13:30,12,139.95,139.95,139.925,139.95,14
20160601|2015-08-12 14:30,12,140.025,140.025,140,140.025,11
20160601|2015-08-13 08:00,13,140.2,140.2,139.55,139.55,27
20160601|2015-08-13 08:30,13,139.55,139.55,139.275,139.5,52
20160601|2015-08-13 09:00,13,139.425,139.5,139.225,139.275,12
20160601|2015-08-13 09:30,13,139.25,139.25,138.975,139.075,54
20160601|2015-08-13 10:00,13,139.05,139.05,138.925,139.05,21
20160601|2015-08-13 10:30,13,138.975,139.25,138.925,139.25,64
20160601|2015-08-13 11:00,13,139.25,139.375,139.25,139.35,96
20160601|2015-08-13 11:30,13,139.375,139.825,139.375,139.825,72
20160601|2015-08-13 12:00,13,139.825,139.975,139.8,139.8,22
20160601|2015-08-13 12:30,13,139.875,140.1,139.8,140.075,53
20160601|2015-08-13 13:00,13,140.125,140.125,140.125,140.125,1
20160601|2015-08-13 13:30,13,140.175,140.175,140.175,140.175,2
20160601|2015-08-14 08:00,14,140,140.25,139.7,139.7,54
20160601|2015-08-14 08:30,14,139.75,139.9,139.725,139.9,16
20160601|2015-08-14 09:00,14,140,140,139.825,140,38
20160601|2015-08-14 09:30,14,140.05,140.1,140.05,140.1,2
20160601|2015-08-14 10:00,14,140.2,140.225,140.125,140.125,7
20160601|2015-08-14 10:30,14,140.225,140.325,140.225,140.225,42
20160601|2015-08-14 11:00,14,140.225,140.225,138.975,139.525,260
20160601|2015-08-14 11:30,14,139,139.025,138.925,139.025,17
20160601|2015-08-14 12:00,14,139.475,139.925,139.475,139.65,22
20160601|2015-08-14 12:30,14,139.8,139.975,139.8,139.975,20
20160601|2015-08-14 13:00,14,139.825,139.95,139.8,139.95,16
20160601|2015-08-14 13:30,14,139.85,139.85,139.85,139.85,3
20160601|2015-08-17 09:00,17,139.65,139.875,139.45,139.55,156
20160601|2015-08-17 09:30,17,139.55,139.55,139.525,139.525,12
20160601|2015-08-17 10:00,17,139.525,139.525,138.625,138.775,163
20160601|2015-08-17 10:30,17,138.7,139,138.65,138.775,63
20160601|2015-08-17 11:00,17,138.85,139.05,138.85,139.025,41
20160601|2015-08-17 11:30,17,139.5,139.75,139.275,139.275,75
20160601|2015-08-17 12:00,17,139.4,139.4,139.35,139.35,9
20160601|2015-08-17 12:30,17,139.5,139.675,139.225,139.65,54
20160601|2015-08-17 15:30,17,139.425,139.45,139.425,139.45,2
20160601|2015-08-18 08:00,18,139.25,139.25,139.25,139.25,3
20160601|2015-08-18 08:30,18,139.55,139.55,139.5,139.55,9
20160601|2015-08-18 09:00,18,139.55,139.7,139.55,139.7,62
20160601|2015-08-18 09:30,18,139.775,140.025,139.775,139.9,43
20160601|2015-08-18 10:00,18,139.925,139.95,139.575,139.6,67
20160601|2015-08-18 10:30,18,139.625,139.9,139.575,139.725,45
20160601|2015-08-18 11:00,18,139.75,140.025,139.75,139.9,54
20160601|2015-08-18 11:30,18,139.875,139.9,139.8,139.8,19
20160601|2015-08-18 12:00,18,139.85,139.85,139.85,139.85,5
20160601|2015-08-18 12:30,18,139.9,140.1,139.875,140.025,50
20160601|2015-08-18 13:00,18,139.975,139.975,139.85,139.85,38
20160601|2015-08-18 13:30,18,139.85,139.85,139.85,139.85,2
20160601|2015-08-19 08:00,19,139.9,140,139.475,139.675,12
20160601|2015-08-19 08:30,19,139.5,139.5,139.5,139.5,2
20160601|2015-08-19 09:00,19,139.4,139.4,139.2,139.275,13
20160601|2015-08-19 09:30,19,139.225,139.225,138.825,138.825,42
20160601|2015-08-19 10:00,19,138.775,138.95,138.775,138.775,70
20160601|2015-08-19 10:30,19,138.725,138.725,138.275,138.5,162
20160601|2015-08-19 11:00,19,138.45,138.45,138.3,138.325,21
20160601|2015-08-19 11:30,19,138.325,138.575,138.225,138.575,19
20160601|2015-08-19 12:00,19,138.425,138.475,138.4,138.425,7
20160601|2015-08-19 12:30,19,138.55,138.7,138.5,138.65,27
20160601|2015-08-19 13:00,19,138.625,138.625,138.5,138.5,9
20160601|2015-08-19 13:30,19,138.5,138.5,138.4,138.425,11
20160601|2015-08-19 14:00,19,138.4,138.4,138.375,138.375,3
20160601|2015-08-19 14:30,19,138.375,138.4,138.375,138.375,5
20160601|2015-08-20 08:00,20,138.375,138.55,138.075,138.475,26
20160601|2015-08-20 08:30,20,138.475,138.85,138.475,138.85,35
20160601|2015-08-20 09:00,20,138.725,138.825,138.4,138.425,30
20160601|2015-08-20 09:30,20,138.65,138.875,138.65,138.875,25
20160601|2015-08-20 10:00,20,139.075,139.45,138.95,139.1,74
20160601|2015-08-20 10:30,20,139.25,139.25,139,139,63
20160601|2015-08-20 11:00,20,139,139,138.875,138.9,27
20160601|2015-08-20 11:30,20,138.85,138.85,138.825,138.85,23
20160601|2015-08-20 12:00,20,138.75,138.975,138.75,138.975,11
20160601|2015-08-20 12:30,20,138.9,139.125,138.9,139.1,30
20160601|2015-08-20 13:00,20,139.025,139.025,139.025,139.025,64
20160601|2015-08-20 13:30,20,139.025,139.025,139.025,139.025,3
20160601|2015-08-20 14:00,20,139.025,139.025,139.025,139.025,4
20160601|2015-08-20 14:30,20,139.025,139.025,138.925,138.925,8
20160601|2015-08-20 15:00,20,138.75,138.75,138.65,138.65,3
20160601|2015-08-21 08:00,21,138.575,138.975,138.575,138.75,40
20160601|2015-08-21 08:30,21,138.75,138.875,138.75,138.875,31
20160601|2015-08-21 09:00,21,138.8,138.925,138.75,138.75,34
20160601|2015-08-21 09:30,21,138.4,138.4,137.45,137.475,113
20160601|2015-08-21 10:00,21,137.425,137.45,137.075,137.4,49
20160601|2015-08-21 10:30,21,137.35,137.4,136.65,136.75,142
20160601|2015-08-21 11:00,21,136.625,136.875,136.375,136.4,64
20160601|2015-08-21 11:30,21,136.4,136.9,136.375,136.8,83
20160601|2015-08-21 12:00,21,136.775,136.9,136.675,136.7,47
20160601|2015-08-21 12:30,21,136.7,136.925,136.65,136.875,80
20160601|2015-08-21 13:00,21,136.9,136.9,136.625,136.675,45
20160601|2015-08-21 13:30,21,136.625,136.625,136.55,136.55,6
20160601|2015-08-24 09:00,24,134.8,135.725,134.3,135.5,209
20160601|2015-08-24 09:30,24,135.4,135.6,134.9,135.6,16
20160601|2015-08-24 10:00,24,135.45,135.45,134.975,135,51
20160601|2015-08-24 10:30,24,134.925,135.1,134.725,135,31
20160601|2015-08-24 11:00,24,134.9,135.05,134.9,134.975,9
20160601|2015-08-24 11:30,24,135.2,135.2,134.975,135.075,20
20160601|2015-08-24 12:00,24,135.125,135.15,134.75,134.75,7
20160601|2015-08-24 12:30,24,134.775,135.05,134.675,135.025,32
20160601|2015-08-24 13:00,24,134.85,134.875,134.85,134.85,24
20160601|2015-08-24 13:30,24,134.925,134.925,134.925,134.925,3
20160601|2015-08-24 15:00,24,134.6,134.6,134.6,134.6,1
20160601|2015-08-24 15:30,24,134.65,134.65,134.65,134.65,1
20160601|2015-08-25 08:00,25,136.1,136.125,135.625,136.125,28
20160601|2015-08-25 08:30,25,135.8,135.8,135.4,135.4,20
20160601|2015-08-25 09:00,25,135.575,135.575,135.3,135.5,27
20160601|2015-08-25 09:30,25,135.375,135.375,134.825,135,36
20160601|2015-08-25 10:00,25,135,135.4,135,135.325,19
20160601|2015-08-25 10:30,25,135.275,135.3,135.05,135.225,25
20160601|2015-08-25 11:00,25,135.2,135.2,135.05,135.05,15
20160601|2015-08-25 11:30,25,135.075,135.075,134.75,134.875,23
20160601|2015-08-25 12:00,25,134.85,134.9,134.65,134.725,40
20160601|2015-08-25 12:30,25,134.725,135.025,134.65,134.9,27
20160601|2015-08-25 13:00,25,135.025,135.025,134.825,134.9,5
20160601|2015-08-25 13:30,25,134.9,134.9,134.9,134.9,4
20160601|2015-08-25 14:00,25,134.875,134.9,134.875,134.9,18
20160601|2015-08-25 14:30,25,134.875,134.875,134.675,134.675,44
20160601|2015-08-25 15:00,25,134.675,134.675,134.675,134.675,2
20160601|2015-08-25 15:30,25,134.675,134.675,134.6,134.6,6
20160601|2015-08-26 08:00,26,134.85,135.25,134.7,134.775,76
20160601|2015-08-26 08:30,26,134.825,135.05,134.575,134.625,57
20160601|2015-08-26 09:00,26,134.775,134.775,134.275,134.275,41
20160601|2015-08-26 09:30,26,134.15,134.15,133.85,133.85,68
20160601|2015-08-26 10:00,26,133.85,133.925,133.75,133.9,81
20160601|2015-08-26 10:30,26,133.975,134.15,133.875,133.975,105
20160601|2015-08-26 11:00,26,133.9,133.9,133.3,133.3,187
20160601|2015-08-26 11:30,26,133.275,133.45,133.1,133.45,75
20160601|2015-08-26 12:00,26,133.125,133.525,133.05,133.05,52
20160601|2015-08-26 12:30,26,133.125,133.875,133,133.875,54
20160601|2015-08-26 13:00,26,133.75,133.9,133.7,133.9,18
20160601|2015-08-26 13:30,26,133.95,133.95,133.95,133.95,1
20160601|2015-08-26 14:00,26,134.175,134.425,134.175,134.425,3
20160601|2015-08-26 14:30,26,134.8,134.8,134.775,134.775,2
20160601|2015-08-26 15:00,26,134.7,134.7,134.55,134.55,16
20160601|2015-08-26 15:30,26,134.575,134.575,134.575,134.575,2
20160601|2015-08-27 08:00,27,134.825,135.75,134.725,135.425,80
20160601|2015-08-27 08:30,27,135.55,135.55,135.35,135.4,26
20160601|2015-08-27 09:00,27,135.35,135.675,135.3,135.55,114
20160601|2015-08-27 09:30,27,135.4,135.625,135.25,135.45,43
20160601|2015-08-27 10:00,27,135.5,135.75,135.5,135.7,42
20160601|2015-08-27 10:30,27,135.7,135.7,135.525,135.525,2
20160601|2015-08-27 11:00,27,135.5,135.575,135.325,135.325,13
20160601|2015-08-27 11:30,27,135.4,135.55,135.375,135.55,7
20160601|2015-08-27 12:00,27,135.375,135.55,135.375,135.425,10
20160601|2015-08-27 12:30,27,135.55,136,135.55,135.75,88
20160601|2015-08-27 13:00,27,135.85,135.85,135.65,135.7,6
20160601|2015-08-27 13:30,27,135.775,135.775,135.75,135.775,9
20160601|2015-08-27 14:00,27,135.475,135.475,135.475,135.475,1
20160601|2015-08-27 15:00,27,135.7,135.7,135.7,135.7,2
20160601|2015-08-28 08:00,28,135.925,136,135.875,136,33
20160601|2015-08-28 08:30,28,136.15,136.25,136.05,136.05,16
20160601|2015-08-28 09:00,28,136.125,136.55,136.125,136.4,28
20160601|2015-08-28 09:30,28,136.425,136.525,136.25,136.375,27
20160601|2015-08-28 10:00,28,136.375,136.375,136.15,136.15,64
20160601|2015-08-28 10:30,28,136.425,136.425,136.425,136.425,2
20160601|2015-08-28 11:00,28,136.6,136.925,136.6,136.8,44
20160601|2015-08-28 11:30,28,136.675,136.75,136.6,136.6,110
20160601|2015-08-28 12:00,28,136.575,136.675,136.45,136.675,27
20160601|2015-08-28 12:30,28,136.7,136.875,136.55,136.625,57
20160601|2015-08-28 13:00,28,136.625,136.7,136.6,136.675,23
20160601|2015-08-28 13:30,28,136.675,136.675,136.675,136.675,1
20160601|2015-08-31 09:00,31,136.5,136.5,136,136.225,26
20160601|2015-08-31 09:30,31,136.4,136.85,136.4,136.7,11
20160601|2015-08-31 10:00,31,136.175,136.175,136.15,136.15,35
20160601|2015-08-31 10:30,31,136.25,136.675,136.25,136.65,39
20160601|2015-08-31 11:00,31,136.3,136.3,136.05,136.05,20
20160601|2015-08-31 11:30,31,136.225,136.225,136.175,136.175,3
20160601|2015-08-31 12:00,31,136.15,136.375,136.15,136.375,12
20160601|2015-08-31 12:30,31,135.925,135.925,135.425,135.6,89
20160601|2015-08-31 13:00,31,135.65,135.9,135.65,135.9,7
20160601|2015-09-01 08:00,1,135.15,135.15,134.7,134.825,27
20160601|2015-09-01 08:30,1,134.975,135.05,134.825,135.05,24
20160601|2015-09-01 09:00,1,135.05,135.3,134.15,134.375,41
20160601|2015-09-01 09:30,1,134.4,134.525,133.575,133.575,94
20160601|2015-09-01 10:00,1,133.7,133.975,133.7,133.975,6
20160601|2015-09-01 10:30,1,133.75,134.05,133.75,134.05,8
20160601|2015-09-01 11:00,1,133.875,134.275,133.825,134.15,84
20160601|2015-09-01 11:30,1,134.225,134.225,134,134,17
20160601|2015-09-01 12:00,1,133.825,133.825,133.65,133.775,37
20160601|2015-09-01 12:30,1,133.85,134.175,133.65,133.775,127
20160601|2015-09-01 13:00,1,133.75,133.775,133.675,133.775,26
20160601|2015-09-01 13:30,1,133.825,133.825,133.6,133.6,5
20160601|2015-09-01 14:00,1,133.575,133.575,133.5,133.575,13
20160601|2015-09-01 15:00,1,133.45,133.45,133.35,133.35,7
20160601|2015-09-01 15:30,1,133.6,133.6,133.6,133.6,1
20160601|2015-09-02 08:00,2,133.9,134.075,133.45,133.775,23
20160601|2015-09-02 08:30,2,133.575,133.575,133.05,133.05,97
20160601|2015-09-02 09:00,2,133.55,133.775,133.375,133.375,17
20160601|2015-09-02 09:30,2,133.2,133.35,132.975,133.175,58
20160601|2015-09-02 10:00,2,133.025,133.025,133,133,6
20160601|2015-09-02 10:30,2,133,133.175,132.825,133.175,45
20160601|2015-09-02 11:00,2,133.275,133.9,133.25,133.9,24
20160601|2015-09-02 11:30,2,134.1,134.65,134.075,134.225,27
20160601|2015-09-02 12:00,2,134.45,134.45,134.225,134.375,22
20160601|2015-09-02 12:30,2,134.5,134.5,133.9,134.025,180
20160601|2015-09-02 13:00,2,134.15,134.15,134.025,134.05,70
20160601|2015-09-02 13:30,2,134.15,134.15,134.15,134.15,2
20160601|2015-09-02 14:00,2,133.9,133.9,133.9,133.9,1
20160601|2015-09-03 08:00,3,134,134.425,134,134.425,88
20160601|2015-09-03 08:30,3,134.325,134.65,134.325,134.5,17
20160601|2015-09-03 09:00,3,134.5,134.7,134.25,134.7,63
20160601|2015-09-03 09:30,3,134.5,134.5,134.35,134.5,15
20160601|2015-09-03 10:00,3,134.45,134.575,134.45,134.575,21
20160601|2015-09-03 10:30,3,134.475,134.85,134.425,134.725,21
20160601|2015-09-03 11:00,3,134.725,134.9,134.725,134.85,27
20160601|2015-09-03 11:30,3,134.675,134.675,134.675,134.675,1
20160601|2015-09-03 12:00,3,134.475,134.575,134.45,134.475,14
20160601|2015-09-03 12:30,3,134.375,134.625,134.3,134.625,74
20160601|2015-09-03 13:00,3,134.55,134.55,134.4,134.4,6
20160601|2015-09-04 08:00,4,134.025,134.15,133.85,134.05,193
20160601|2015-09-04 08:30,4,134.05,134.1,133.75,133.85,40
20160601|2015-09-04 09:00,4,134,134.175,133.825,134.025,38
20160601|2015-09-04 09:30,4,134.025,134.075,133.775,133.875,24
20160601|2015-09-04 10:00,4,133.9,133.9,133.7,133.8,49
20160601|2015-09-04 10:30,4,133.85,134.025,133.675,133.675,35
20160601|2015-09-04 11:00,4,133.6,133.65,133.3,133.575,10
20160601|2015-09-04 11:30,4,133.475,133.575,133.35,133.4,34
20160601|2015-09-04 12:00,4,133.5,133.925,133.5,133.925,13
20160601|2015-09-04 12:30,4,133.8,134,133.525,133.525,78
20160601|2015-09-04 13:00,4,133.575,133.65,133.5,133.65,12
20160601|2015-09-04 13:30,4,133.65,133.8,133.575,133.75,78
20160601|2015-09-08 09:00,8,134.55,134.625,133.775,133.775,54
20160601|2015-09-08 09:30,8,133.75,134.3,133.75,134.175,49
20160601|2015-09-08 10:00,8,134,134.1,134,134.1,19
20160601|2015-09-08 10:30,8,133.975,134.15,133.975,134.15,22
20160601|2015-09-08 11:00,8,134.175,134.6,134.125,134.55,109
20160601|2015-09-08 11:30,8,134.675,135.925,134.675,135.85,39
20160601|2015-09-08 12:00,8,135.875,136.35,135.85,136.25,417
20160601|2015-09-08 12:30,8,136.25,136.25,135.875,136.125,226
20160601|2015-09-08 13:00,8,136.025,136.1,136,136.1,28
20160601|2015-09-08 13:30,8,136,136,136,136,3
20160601|2015-09-08 14:00,8,136.025,136.275,136,136,16
20160601|2015-09-08 15:00,8,136.1,136.25,136.1,136.25,11
20160601|2015-09-08 15:30,8,136.125,136.125,136.05,136.05,3
20160601|2015-09-09 08:00,9,136.4,136.85,136.4,136.575,273
20160601|2015-09-09 08:30,9,136.575,136.575,136.35,136.375,151
20160601|2015-09-09 09:00,9,136.35,136.375,135.8,136.3,301
20160601|2015-09-09 09:30,9,136.225,136.325,136.1,136.15,119
20160601|2015-09-09 10:00,9,136.1,136.15,136.05,136.05,6
20160601|2015-09-09 10:30,9,136.125,136.175,135.975,136.175,74
20160601|2015-09-09 11:00,9,136.025,136.225,135.975,136.225,26
20160601|2015-09-09 11:30,9,136.125,136.125,135.925,135.925,56
20160601|2015-09-09 12:00,9,135.95,136.025,135.775,135.775,41
20160601|2015-09-09 12:30,9,135.775,136.1,135.575,136.1,271
20160601|2015-09-09 13:00,9,136.075,136.075,135.65,135.675,6
20160601|2015-09-09 13:30,9,135.675,135.675,135.6,135.6,5
20160601|2015-09-09 14:00,9,135.6,135.65,135.6,135.65,2
20160601|2015-09-09 14:30,9,135.575,135.575,135.575,135.575,1
20160601|2015-09-09 15:00,9,135.675,135.675,135.675,135.675,2
20160601|2015-09-09 15:30,9,135.65,135.675,135.65,135.675,2
20160601|2015-09-10 08:00,10,135.65,135.8,135.525,135.525,40
20160601|2015-09-10 08:30,10,135.475,135.95,135.475,135.5,38
20160601|2015-09-10 09:00,10,135.7,135.9,135.7,135.85,20
20160601|2015-09-10 09:30,10,135.85,135.9,135.675,135.725,41
20160601|2015-09-10 10:00,10,135.725,135.825,135.65,135.825,25
20160601|2015-09-10 10:30,10,135.575,135.675,135.35,135.65,36
20160601|2015-09-10 11:00,10,135.575,135.7,135.55,135.7,39
20160601|2015-09-10 11:30,10,135.525,136.075,135.45,135.75,34
20160601|2015-09-10 12:00,10,135.9,135.9,135.55,135.6,29
20160601|2015-09-10 12:30,10,135.525,135.675,135.4,135.625,345
20160601|2015-09-10 13:00,10,135.725,135.725,135.45,135.45,13
20160601|2015-09-10 13:30,10,135.5,135.5,135.3,135.3,10
20160601|2015-09-10 14:00,10,135.275,135.275,135.275,135.275,3
20160601|2015-09-10 14:30,10,135.225,135.225,135.175,135.2,11
20160601|2015-09-11 08:00,11,135.25,135.25,135,135,25
20160601|2015-09-11 08:30,11,135.125,135.125,134.875,134.875,6
20160601|2015-09-11 09:00,11,134.85,134.85,134.65,134.675,25
20160601|2015-09-11 09:30,11,134.625,134.625,134.3,134.375,14
20160601|2015-09-11 10:00,11,134.175,134.175,133.45,133.475,38
20160601|2015-09-11 10:30,11,133.4,133.975,133.4,133.75,51
20160601|2015-09-11 11:00,11,133.775,133.875,133.275,133.275,40
20160601|2015-09-11 11:30,11,133.225,133.825,133.175,133.775,16
20160601|2015-09-11 12:00,11,133.6,133.725,133.6,133.65,10
20160601|2015-09-11 12:30,11,133.625,133.875,133.6,133.85,142
20160601|2015-09-11 13:00,11,133.8,133.925,133.8,133.9,5
20160601|2015-09-11 13:30,11,133.825,133.85,133.825,133.85,5
20160601|2015-09-14 09:00,14,133.8,133.925,133.25,133.4,63
20160601|2015-09-14 09:30,14,133.45,133.525,133.375,133.4,38
20160601|2015-09-14 10:00,14,133.375,133.8,133.375,133.7,35
20160601|2015-09-14 10:30,14,133.825,133.875,133.7,133.7,31
20160601|2015-09-14 11:00,14,133.775,133.775,133.6,133.6,13
20160601|2015-09-14 11:30,14,133.65,133.7,133.575,133.575,6
20160601|2015-09-14 12:00,14,133.75,134.125,133.75,133.975,26
20160601|2015-09-14 12:30,14,134,134.35,134,134.2,218
20160601|2015-09-14 13:00,14,134.225,134.225,134.225,134.225,2
20160601|2015-09-14 13:30,14,134.075,134.075,134.075,134.075,3
20160601|2015-09-14 14:00,14,134.075,134.075,134.075,134.075,3
20160601|2015-09-14 15:00,14,134.125,134.125,134.05,134.075,8
20160601|2015-09-14 15:30,14,133.95,133.95,133.95,133.95,2
20160601|2015-09-15 08:00,15,133.975,134.775,133.975,134.45,58
20160601|2015-09-15 08:30,15,134.475,134.7,134.375,134.375,11
20160601|2015-09-15 09:00,15,134.5,134.5,133.975,134.225,28
20160601|2015-09-15 09:30,15,134.275,134.275,133.725,133.725,26
20160601|2015-09-15 10:00,15,133.775,133.925,133.75,133.9,18
20160601|2015-09-15 10:30,15,133.825,133.85,133.4,133.4,16
20160601|2015-09-15 11:00,15,133.3,133.475,133.075,133.075,15
20160601|2015-09-15 11:30,15,133.075,133.125,133,133,27
20160601|2015-09-15 12:00,15,133.25,133.35,133.1,133.2,6
20160601|2015-09-15 12:30,15,133.225,133.625,133.225,133.275,80
20160601|2015-09-15 13:00,15,133.275,133.375,133.275,133.275,12
20160601|2015-09-15 13:30,15,133.275,133.275,133.275,133.275,1
20160601|2015-09-15 14:00,15,133.05,133.05,133.05,133.05,3
20160601|2015-09-15 15:00,15,133.2,133.2,133.2,133.2,1
20160601|2015-09-15 15:30,15,133.05,133.05,133.05,133.05,1
20160601|2015-09-16 08:00,16,133.25,133.25,132.225,132.225,79
20160601|2015-09-16 08:30,16,132.225,132.35,131.8,132.325,116
20160601|2015-09-16 09:00,16,132.35,132.4,131.175,131.575,112
20160601|2015-09-16 09:30,16,131.575,131.825,131.375,131.6,32
20160601|2015-09-16 10:00,16,131.55,131.55,131,131.2,86
20160601|2015-09-16 10:30,16,131.325,131.425,131.075,131.075,22
20160601|2015-09-16 11:00,16,131.025,131.15,130.775,131.075,83
20160601|2015-09-16 11:30,16,131,131,130.75,130.75,16
20160601|2015-09-16 12:00,16,131,131.125,131,131,16
20160601|2015-09-16 12:30,16,130.95,130.95,130.725,130.725,42
20160601|2015-09-16 13:00,16,130.8,130.85,130.725,130.85,4
20160601|2015-09-16 13:30,16,130.8,130.8,130.8,130.8,2
20160601|2015-09-16 14:00,16,130.9,130.9,130.8,130.8,4
20160601|2015-09-16 14:30,16,130.75,130.75,130.625,130.625,3
20160601|2015-09-16 15:00,16,130.5,130.5,130.4,130.425,6
20160601|2015-09-16 15:30,16,130.45,130.45,130.45,130.45,2
20160601|2015-09-17 08:00,17,130.575,130.75,130.2,130.75,96
20160601|2015-09-17 08:30,17,130.65,131.1,130.65,131,169
20160601|2015-09-17 09:00,17,130.9,131.3,130.725,131.1,351
20160601|2015-09-17 09:30,17,131.1,131.1,130.65,130.9,47
20160601|2015-09-17 10:00,17,130.825,131.375,130.825,131.35,49
20160601|2015-09-17 10:30,17,131.325,131.325,131.075,131.275,20
20160601|2015-09-17 11:00,17,130.9,131.05,130.9,130.925,40
20160601|2015-09-17 11:30,17,131,131.075,130.7,130.7,38
20160601|2015-09-17 12:00,17,130.775,130.85,130.775,130.8,6
20160601|2015-09-17 12:30,17,130.65,130.975,130.65,130.75,43
20160601|2015-09-17 13:00,17,130.8,130.875,130.8,130.85,7
20160601|2015-09-17 13:30,17,130.9,130.925,130.875,130.875,13
20160601|2015-09-17 15:00,17,131.125,131.125,131.125,131.125,1
20160601|2015-09-17 15:30,17,131.2,131.4,131.175,131.175,8
20160601|2015-09-18 08:00,18,131,131.075,130.7,131.075,28
20160601|2015-09-18 08:30,18,130.675,130.675,130.275,130.325,36
20160601|2015-09-18 09:00,18,130.3,130.775,130.3,130.4,47
20160601|2015-09-18 09:30,18,130.275,130.3,130,130.075,131
20160601|2015-09-18 10:00,18,130.275,130.425,130.25,130.275,59
20160601|2015-09-18 10:30,18,130.225,130.375,130,130,35
20160601|2015-09-18 11:00,18,129.975,129.975,129.425,129.525,147
20160601|2015-09-18 11:30,18,129.5,129.65,129.35,129.35,113
20160601|2015-09-18 12:00,18,129.325,129.675,129.3,129.5,64
20160601|2015-09-18 12:30,18,129.525,129.975,129.525,129.825,237
20160601|2015-09-18 13:00,18,129.85,129.85,129.8,129.85,4
20160601|2015-09-18 13:30,18,129.85,129.875,129.85,129.875,2
20160601|2015-09-21 09:00,21,130.5,131.2,130.325,130.325,73
20160601|2015-09-21 09:30,21,130.55,130.55,130.3,130.5,41
20160601|2015-09-21 10:00,21,130.425,130.6,130.375,130.55,51
20160601|2015-09-21 10:30,21,130.6,130.825,130.525,130.825,28
20160601|2015-09-21 11:00,21,130.9,131.2,130.8,131.05,24
20160601|2015-09-21 11:30,21,131.05,131.1,130.85,130.9,15
20160601|2015-09-21 12:00,21,131,131.025,130.875,130.925,11
20160601|2015-09-21 12:30,21,130.825,130.875,130.375,130.375,28
20160601|2015-09-21 13:00,21,130.4,130.425,130.2,130.2,32
20160601|2015-09-21 14:30,21,130.2,130.2,130.15,130.15,5
20160601|2015-09-21 15:00,21,130.15,130.175,130.15,130.15,22
20160601|2015-09-22 08:00,22,129.925,130.725,129.925,130.7,26
20160601|2015-09-22 08:30,22,130.775,130.9,130.775,130.8,34
20160601|2015-09-22 09:00,22,130.825,130.85,130.15,130.15,44
20160601|2015-09-22 09:30,22,130.1,130.125,129.95,129.95,17
20160601|2015-09-22 10:00,22,130.1,130.1,129.4,129.65,38
20160601|2015-09-22 10:30,22,129.575,129.875,129.5,129.625,19
20160601|2015-09-22 11:00,22,129.675,129.8,129.675,129.8,9
20160601|2015-09-22 11:30,22,129.85,129.9,129.675,129.675,98
20160601|2015-09-22 12:00,22,129.7,129.7,129.45,129.525,29
20160601|2015-09-22 12:30,22,129.45,129.6,129.275,129.525,74
20160601|2015-09-22 13:00,22,129.575,129.575,129.475,129.5,50
20160601|2015-09-22 13:30,22,129.5,129.6,129.4,129.6,7
20160601|2015-09-22 14:00,22,129.475,129.475,129.15,129.25,19
20160601|2015-09-22 14:30,22,129.075,129.075,129,129.05,27
20160601|2015-09-22 15:00,22,129.025,129.05,129,129,17
20160601|2015-09-22 15:30,22,129,129.1,129,129.05,60
20160601|2015-09-23 08:00,23,128.95,128.95,127.725,127.925,143
20160601|2015-09-23 08:30,23,127.5,127.925,127.5,127.8,64
20160601|2015-09-23 09:00,23,127.875,127.875,127.4,127.475,108
20160601|2015-09-23 09:30,23,127.15,127.35,127.025,127.25,71
20160601|2015-09-23 10:00,23,127.275,127.275,127.125,127.25,6
20160601|2015-09-23 10:30,23,127.225,127.225,127.1,127.1,15
20160601|2015-09-23 11:00,23,127.025,127.475,126.65,126.675,355
20160601|2015-09-23 11:30,23,126.7,126.85,126.525,126.525,556
20160601|2015-09-23 12:00,23,126.525,126.725,126.525,126.525,111
20160601|2015-09-23 12:30,23,126.525,126.525,126.525,126.525,151
20160601|2015-09-23 13:00,23,126.525,126.525,126.525,126.525,28
20160601|2015-09-23 15:00,23,126.525,126.525,126.525,126.525,17
20160601|2015-09-23 15:30,23,126.525,126.525,126.525,126.525,8
20160601|2015-09-24 08:00,24,126,126.125,123.725,124.9,748
20160601|2015-09-24 08:30,24,124.9,124.9,123.9,123.95,62
20160601|2015-09-24 09:00,24,123.9,124.275,123.2,123.5,125
20160601|2015-09-24 09:30,24,123.55,125.475,123.5,125.325,222
20160601|2015-09-24 10:00,24,125.4,125.4,124.525,124.7,40
20160601|2015-09-24 10:30,24,124.725,124.725,124.35,124.475,26
20160601|2015-09-24 11:00,24,124.35,124.35,123.875,124.175,24
20160601|2015-09-24 11:30,24,124.05,124.15,123.75,123.9,133
20160601|2015-09-24 12:00,24,123.85,124.45,123.85,124.15,50
20160601|2015-09-24 12:30,24,124.15,125.275,123.9,125.275,98
20160601|2015-09-24 13:00,24,125.1,126.625,124.95,126.625,66
20160601|2015-09-24 13:30,24,126.7,128.4,126.7,127.7,60
20160601|2015-09-24 14:00,24,127.2,127.2,126.225,126.225,33
20160601|2015-09-24 14:30,24,125.95,126.525,125.45,126.45,11
20160601|2015-09-24 15:00,24,126.15,126.15,126.15,126.15,1
20160601|2015-09-24 15:30,24,126.2,126.275,126.05,126.05,19
20160601|2015-09-25 08:00,25,126.675,127.425,125.55,127.15,188
20160601|2015-09-25 08:30,25,127.275,127.45,126.925,127.275,78
20160601|2015-09-25 09:00,25,127.05,127.975,126.75,127.7,105
20160601|2015-09-25 09:30,25,127.45,128.05,127.25,128.05,118
20160601|2015-09-25 10:00,25,128.05,128.05,127.975,128.05,43
20160601|2015-09-25 10:30,25,128.05,128.05,128.05,128.05,30
20160601|2015-09-25 11:00,25,128.05,128.05,127.775,127.95,77
20160601|2015-09-25 11:30,25,128,128.05,127.925,128.05,166
20160601|2015-09-25 12:00,25,128.05,128.05,128.05,128.05,44
20160601|2015-09-25 12:30,25,128.05,128.05,128.05,128.05,5
20160601|2015-09-28 09:00,28,128.05,128.825,127.35,127.65,482
20160601|2015-09-28 09:30,28,127.75,128.65,127.525,128.375,93
20160601|2015-09-28 10:00,28,127.95,128.1,127.9,127.95,23
20160601|2015-09-28 10:30,28,127.625,127.9,127.625,127.9,11
20160601|2015-09-28 11:00,28,127.55,127.75,127.375,127.7,91
20160601|2015-09-28 11:30,28,127.65,127.95,127.575,127.85,27
20160601|2015-09-28 12:00,28,127.75,127.95,127.7,127.95,36
20160601|2015-09-28 12:30,28,128,128.525,128,128.475,98
20160601|2015-09-28 13:00,28,128.5,128.525,128.05,128.05,35
20160601|2015-09-28 13:30,28,128.35,128.35,128.275,128.275,12
20160601|2015-09-28 14:00,28,128.35,128.35,128.35,128.35,4
20160601|2015-09-28 14:30,28,128.4,128.425,128.4,128.425,2
20160601|2015-09-28 15:00,28,128.35,128.35,128.3,128.3,3
20160601|2015-09-29 08:00,29,127.85,127.85,127.175,127.3,33
20160601|2015-09-29 08:30,29,127.275,127.5,127.25,127.5,63
20160601|2015-09-29 09:00,29,127.35,127.4,126.7,126.9,58
20160601|2015-09-29 09:30,29,126.375,126.375,125.825,126.075,87
20160601|2015-09-29 10:00,29,126,126.2,125.55,126.025,75
20160601|2015-09-29 10:30,29,125.7,125.9,125.575,125.6,10
20160601|2015-09-29 11:00,29,125.75,125.875,125.425,125.475,69
20160601|2015-09-29 11:30,29,125.425,125.95,125.425,125.95,122
20160601|2015-09-29 12:00,29,125.925,126.025,125.425,125.55,106
20160601|2015-09-29 12:30,29,125.45,125.775,125.425,125.5,186
20160601|2015-09-29 13:00,29,125.5,125.6,125.45,125.55,19
20160601|2015-09-29 13:30,29,125.525,125.525,125.45,125.525,32
20160601|2015-09-29 14:00,29,125.5,125.5,125.45,125.45,12
20160601|2015-09-29 14:30,29,125.475,125.575,125.475,125.575,3
20160601|2015-09-29 15:00,29,125.45,125.45,125.425,125.425,12
20160601|2015-09-29 15:30,29,125.425,125.425,125.425,125.425,11
20160601|2015-09-30 08:00,30,125.125,125.375,123.6,124.95,82
20160601|2015-09-30 08:30,30,125.075,126.825,125.075,126.375,136
20160601|2015-09-30 09:00,30,126.475,126.8,126.35,126.5,132
20160601|2015-09-30 09:30,30,126.55,126.55,125.45,125.7,221
20160601|2015-09-30 10:00,30,125.7,126.275,125.325,126.2,189
20160601|2015-09-30 10:30,30,126.225,126.7,125.925,125.925,282
20160601|2015-09-30 11:00,30,126,126.075,125.275,125.3,120
20160601|2015-09-30 11:30,30,125.2,126.225,125,125.8,152
20160601|2015-09-30 12:00,30,125.7,125.925,125.475,125.5,143
20160601|2015-09-30 12:30,30,125.5,125.7,123.6,124.675,369
20160601|2015-09-30 13:00,30,124.625,125.375,123.975,125.175,406
20160601|2015-09-30 13:30,30,124.9,124.9,124.375,124.475,42
20160601|2015-09-30 14:00,30,124.5,124.5,124.5,124.5,3
20160601|2015-09-30 14:30,30,124.725,124.85,124.725,124.85,5
20160601|2015-09-30 15:00,30,124.75,124.775,124.675,124.7,28
20160601|2015-09-30 15:30,30,124.625,125.1,124.5,125.1,31
20160601|2015-10-01 08:00,1,125.55,125.825,124.825,125.175,340
20160601|2015-10-01 08:30,1,125.175,125.7,125.025,125.6,209
20160601|2015-10-01 09:00,1,125.575,125.65,125.075,125.25,99
20160601|2015-10-01 09:30,1,125.325,125.725,125.2,125.4,75
20160601|2015-10-01 10:00,1,125.275,125.275,124.825,125.025,125
20160601|2015-10-01 10:30,1,124.875,124.975,124.525,124.525,146
20160601|2015-10-01 11:00,1,124.6,124.6,123.6,124.025,242
20160601|2015-10-01 11:30,1,124,125.55,123.75,125.5,141
20160601|2015-10-01 12:00,1,125.5,125.5,125.05,125.05,67
20160601|2015-10-01 12:30,1,125.175,125.35,124.6,124.6,54
20160601|2015-10-01 13:00,1,124.45,124.825,124.05,124.05,57
20160601|2015-10-01 13:30,1,124.075,124.075,123.825,123.925,22
20160601|2015-10-01 14:00,1,123.9,124.15,123.9,124.15,2
20160601|2015-10-01 14:30,1,124,124.1,123.75,123.85,50
20160601|2015-10-01 15:00,1,123.95,124.2,123.75,123.75,30
20160601|2015-10-01 15:30,1,123.75,124,123.75,123.95,26
20160601|2015-10-02 08:00,2,123.6,125.35,123.6,124.9,158
20160601|2015-10-02 08:30,2,124.875,125.1,124.8,125.1,42
20160601|2015-10-02 09:00,2,125.1,125.525,124.975,125.45,117
20160601|2015-10-02 09:30,2,125.45,125.775,125.3,125.725,99
20160601|2015-10-02 10:00,2,125.7,125.9,125.275,125.3,95
20160601|2015-10-02 10:30,2,124.975,125.075,124.8,125,51
20160601|2015-10-02 11:00,2,125,125.5,125,125.075,34
20160601|2015-10-02 11:30,2,125.35,125.6,125.275,125.55,32
20160601|2015-10-02 12:00,2,125.425,125.975,125.425,125.925,48
20160601|2015-10-02 12:30,2,125.675,125.875,125.3,125.775,164
20160601|2015-10-02 13:00,2,125.675,125.825,125.325,125.325,45
20160601|2015-10-02 13:30,2,125.325,125.75,125.325,125.525,13
20160601|2015-10-05 09:00,5,125.675,125.675,124.875,125.175,92
20160601|2015-10-05 09:30,5,125.35,125.525,125.275,125.45,66
20160601|2015-10-05 10:00,5,125.5,126.275,125.5,125.8,182
20160601|2015-10-05 10:30,5,125.725,125.725,125.45,125.725,42
20160601|2015-10-05 11:00,5,125.45,125.525,125.3,125.45,21
20160601|2015-10-05 11:30,5,125.475,125.7,125.325,125.325,93
20160601|2015-10-05 12:00,5,125.325,125.4,125.25,125.25,23
20160601|2015-10-05 12:30,5,125.3,125.4,124.9,125.175,234
20160601|2015-10-05 13:00,5,125.075,125.25,124.7,124.7,87
20160601|2015-10-05 13:30,5,124.7,124.8,124.7,124.8,7
20160601|2015-10-05 14:00,5,124.975,124.975,124.975,124.975,1
20160601|2015-10-05 14:30,5,124.7,124.725,124.7,124.7,18
20160601|2015-10-05 15:00,5,124.7,124.7,124.5,124.7,33
20160601|2015-10-05 15:30,5,124.7,124.7,124.275,124.275,7
20160601|2015-10-06 08:00,6,124.7,125.125,124.575,124.825,184
20160601|2015-10-06 08:30,6,124.725,124.875,124.525,124.75,53
20160601|2015-10-06 09:00,6,124.925,124.975,124.3,124.475,254
20160601|2015-10-06 09:30,6,124.875,125.25,124.75,124.925,75
20160601|2015-10-06 10:00,6,125.075,125.175,124.875,125.175,79
20160601|2015-10-06 10:30,6,125.425,126.1,125.425,126.1,132
20160601|2015-10-06 11:00,6,126.2,128,126.2,127.8,382
20160601|2015-10-06 11:30,6,127.8,128.275,127.75,128,354
20160601|2015-10-06 12:00,6,127.975,128.1,127.925,128.025,83
20160601|2015-10-06 12:30,6,128.05,128.125,127.525,127.675,340
20160601|2015-10-06 13:00,6,127.675,127.925,127.6,127.925,63
20160601|2015-10-06 13:30,6,127.675,127.675,127.675,127.675,6
20160601|2015-10-06 14:00,6,127.7,127.7,127.5,127.5,13
20160601|2015-10-06 14:30,6,127.5,127.55,127.4,127.55,8
20160601|2015-10-06 15:00,6,127.5,127.625,127.5,127.625,24
20160601|2015-10-06 15:30,6,127.7,127.7,127.7,127.7,7
20160601|2015-10-07 08:00,7,127.975,129.4,127.975,128.6,187
20160601|2015-10-07 08:30,7,128.3,128.375,128.025,128.375,34
20160601|2015-10-07 09:00,7,128.525,130.35,128.475,129.25,306
20160601|2015-10-07 09:30,7,129.25,129.675,128.375,128.875,166
20160601|2015-10-07 10:00,7,128.85,129.25,128.625,129.075,149
20160601|2015-10-07 10:30,7,129.025,129.5,129.025,129.4,84
20160601|2015-10-07 11:00,7,129.6,129.825,129.425,129.5,51
20160601|2015-10-07 11:30,7,129.6,130.05,129.6,130.05,45
20160601|2015-10-07 12:00,7,130.075,130.125,129.7,129.925,31
20160601|2015-10-07 12:30,7,129.95,129.95,129.35,129.6,551
20160601|2015-10-07 13:00,7,129.625,129.7,129.225,129.275,52
20160601|2015-10-07 13:30,7,129.25,129.275,129.125,129.125,32
20160601|2015-10-07 14:00,7,129.1,129.1,128.85,128.975,24
20160601|2015-10-07 14:30,7,129.125,129.3,128.875,129.1,18
20160601|2015-10-07 15:00,7,129.225,129.225,129.225,129.225,1
20160601|2015-10-07 15:30,7,129.025,129.025,129.025,129.025,2
20160601|2015-10-08 08:00,8,128.925,129.225,128.6,128.6,191
20160601|2015-10-08 08:30,8,128.7,128.85,128.45,128.525,80
20160601|2015-10-08 09:00,8,128.55,129,128.375,129,72
20160601|2015-10-08 09:30,8,129.05,129.1,128.675,129,71
20160601|2015-10-08 10:00,8,129.1,129.325,128.975,129.175,30
20160601|2015-10-08 10:30,8,128.95,129.225,128.875,129,46
20160601|2015-10-08 11:00,8,129.325,130.075,129.225,130.075,85
20160601|2015-10-08 11:30,8,129.975,130.225,129.825,130.175,174
20160601|2015-10-08 12:00,8,130.025,130.425,129.75,130.1,173
20160601|2015-10-08 12:30,8,129.925,131.15,129.675,131.1,873
20160601|2015-10-08 13:00,8,131.075,131.125,130.925,131.025,118
20160601|2015-10-08 13:30,8,131,131,130.725,130.9,48
20160601|2015-10-08 14:00,8,130.925,131,130.9,130.95,70
20160601|2015-10-08 14:30,8,130.95,130.95,130.525,130.525,12
20160601|2015-10-08 15:00,8,130.425,130.425,130.2,130.325,14
20160601|2015-10-08 15:30,8,130.325,130.325,130.175,130.175,10
20160601|2015-10-09 08:00,9,130.375,130.6,130.1,130.6,170
20160601|2015-10-09 08:30,9,130.5,130.65,130.25,130.325,36
20160601|2015-10-09 09:00,9,130.175,130.25,129.7,130,54
20160601|2015-10-09 09:30,9,129.875,130.25,129.575,130.25,51
20160601|2015-10-09 10:00,9,130.35,130.35,129.95,130.05,42
20160601|2015-10-09 10:30,9,130.275,130.6,130.2,130.25,54
20160601|2015-10-09 11:00,9,130.35,130.55,130,130.375,42
20160601|2015-10-09 11:30,9,130.225,130.3,129.975,129.975,23
20160601|2015-10-09 12:00,9,129.925,130.1,129.9,130.1,27
20160601|2015-10-09 12:30,9,130.075,131.3,130.075,131.125,674
20160601|2015-10-09 13:00,9,131.175,131.175,130.825,130.825,125
20160601|2015-10-09 13:30,9,130.95,131.25,130.925,131.25,51
20160601|2015-10-12 09:00,12,131.175,131.8,131.15,131.575,305
20160601|2015-10-12 09:30,12,131.625,131.825,131.5,131.5,128
20160601|2015-10-12 10:00,12,131.4,131.625,131.175,131.175,41
20160601|2015-10-12 10:30,12,131.175,131.275,130.875,130.875,76
20160601|2015-10-12 11:00,12,131,131.475,130.925,130.925,90
20160601|2015-10-12 11:30,12,131.05,131.05,130.625,130.625,106
20160601|2015-10-12 12:00,12,130.725,131.15,130.725,130.8,63
20160601|2015-10-12 12:30,12,130.85,131.375,130.85,131.175,706
20160601|2015-10-12 13:00,12,131.075,131.15,131.025,131.075,26
20160601|2015-10-12 13:30,12,131.125,131.125,131,131,33
20160601|2015-10-12 14:00,12,130.975,130.975,130.95,130.95,4
20160601|2015-10-12 14:30,12,130.95,131.05,130.85,131.05,29
20160601|2015-10-12 15:00,12,131.1,131.175,131.1,131.125,15
20160601|2015-10-12 15:30,12,131.225,131.35,131.225,131.325,33
20160601|2015-10-13 08:00,13,131.15,131.625,130.75,130.9,173
20160601|2015-10-13 08:30,13,130.95,131.2,130.825,130.95,174
20160601|2015-10-13 09:00,13,130.975,131.125,130.25,130.5,96
20160601|2015-10-13 09:30,13,130.575,131.175,130.5,131.125,72
20160601|2015-10-13 10:00,13,131.125,131.4,130.475,130.475,409
20160601|2015-10-13 10:30,13,130.425,130.575,130.225,130.475,30
20160601|2015-10-13 11:00,13,130.55,130.925,130.475,130.475,26
20160601|2015-10-13 11:30,13,130.7,130.85,130.675,130.85,30
20160601|2015-10-13 12:00,13,130.7,130.925,130.675,130.925,43
20160601|2015-10-13 12:30,13,130.925,131.225,130.825,130.95,632
20160601|2015-10-13 13:00,13,130.9,130.9,130.8,130.8,37
20160601|2015-10-13 13:30,13,130.75,131,130.75,130.975,7
20160601|2015-10-13 14:00,13,130.925,130.925,130.9,130.9,2
20160601|2015-10-13 14:30,13,130.925,131.125,130.925,131.125,8
20160601|2015-10-13 15:30,13,131.075,131.1,131.075,131.1,5
20160601|2015-10-14 08:00,14,131.2,131.375,131,131.375,154
20160601|2015-10-14 08:30,14,131.3,131.525,131.25,131.35,77
20160601|2015-10-14 09:00,14,131.325,132,131.25,131.85,111
20160601|2015-10-14 09:30,14,131.7,131.7,131.175,131.55,126
20160601|2015-10-14 10:00,14,131.55,131.65,131.075,131.175,103
20160601|2015-10-14 10:30,14,131.175,131.175,130.025,131.1,135
20160601|2015-10-14 11:00,14,131,131,130,130,62
20160601|2015-10-14 11:30,14,130.25,130.9,130.25,130.675,53
20160601|2015-10-14 12:00,14,130.575,131,130.55,130.925,34
20160601|2015-10-14 12:30,14,130.875,131.025,130.5,130.75,101
20160601|2015-10-14 13:00,14,130.75,130.75,130.4,130.425,23
20160601|2015-10-14 13:30,14,130.4,130.425,130.4,130.425,6
20160601|2015-10-14 14:00,14,130.375,130.375,130.375,130.375,4
20160601|2015-10-14 14:30,14,130.3,130.5,130.3,130.4,7
20160601|2015-10-15 08:00,15,130.475,130.7,130.1,130.625,54
20160601|2015-10-15 08:30,15,130.55,130.6,129.875,129.9,358
20160601|2015-10-15 09:00,15,129.9,130,128.975,128.975,567
20160601|2015-10-15 09:30,15,129.075,129.875,129.075,129.85,177
20160601|2015-10-15 10:00,15,129.775,129.875,129.375,129.375,66
20160601|2015-10-15 10:30,15,129.375,129.375,128.725,129,89
20160601|2015-10-15 11:00,15,128.9,128.95,128.65,128.95,163
20160601|2015-10-15 11:30,15,128.9,128.975,128.825,128.825,10
20160601|2015-10-15 12:00,15,128.85,128.95,128.75,128.85,14
20160601|2015-10-15 12:30,15,128.85,129.3,128.85,129.25,198
20160601|2015-10-15 13:00,15,129.25,129.35,129.25,129.25,17
20160601|2015-10-15 13:30,15,129.3,129.3,129.175,129.175,18
20160601|2015-10-15 14:00,15,129.25,129.3,129.25,129.3,25
20160601|2015-10-15 14:30,15,129.275,129.275,129.275,129.275,4
20160601|2015-10-15 15:00,15,129.15,129.15,129.025,129.025,12
20160601|2015-10-15 15:30,15,129.1,129.1,129.025,129.025,13
20160601|2015-10-16 08:00,16,129.125,129.2,128.65,128.725,89
20160601|2015-10-16 08:30,16,128.825,128.9,128.65,128.75,55
20160601|2015-10-16 09:00,16,128.725,129.075,128.725,128.875,134
20160601|2015-10-16 09:30,16,129,129.4,129,129.35,290
20160601|2015-10-16 10:00,16,129.4,129.8,129.225,129.625,134
20160601|2015-10-16 10:30,16,129.675,129.7,129.5,129.65,122
20160601|2015-10-16 11:00,16,129.6,130.2,129.6,129.875,242
20160601|2015-10-16 11:30,16,129.875,130.55,129.875,130.175,162
20160601|2015-10-16 12:00,16,130.125,130.3,129.85,130.3,175
20160601|2015-10-16 12:30,16,130.25,131.775,130.25,131.725,451
20160601|2015-10-16 13:00,16,131.675,131.725,131.475,131.55,51
20160601|2015-10-16 13:30,16,131.55,131.925,131.475,131.85,40
20160601|2015-10-19 09:00,19,132.25,133.25,132.25,132.525,449
20160601|2015-10-19 09:30,19,132.625,132.95,132.475,132.9,219
20160601|2015-10-19 10:00,19,132.9,133,132.65,132.65,74
20160601|2015-10-19 10:30,19,132.7,132.95,132.575,132.8,55
20160601|2015-10-19 11:00,19,132.725,132.925,132.6,132.8,118
20160601|2015-10-19 11:30,19,132.825,133.2,132.6,132.6,107
20160601|2015-10-19 12:00,19,132.75,132.975,132.625,132.625,48
20160601|2015-10-19 12:30,19,132.65,132.825,132.375,132.7,195
20160601|2015-10-19 13:00,19,132.7,132.725,132.525,132.525,30
20160601|2015-10-19 13:30,19,132.6,132.6,132.325,132.325,14
20160601|2015-10-19 14:00,19,132.325,132.35,132.325,132.35,9
20160601|2015-10-19 14:30,19,132.425,132.5,132.425,132.5,10
20160601|2015-10-19 15:00,19,132.575,132.825,132.575,132.825,94
20160601|2015-10-19 15:30,19,132.825,132.825,132.775,132.775,8
20160601|2015-10-20 08:00,20,132.825,132.825,132.05,132.4,243
20160601|2015-10-20 08:30,20,132.425,132.975,132.425,132.625,118
20160601|2015-10-20 09:00,20,132.625,133.15,132.375,133.075,92
20160601|2015-10-20 09:30,20,133.125,133.7,133.125,133.175,164
20160601|2015-10-20 10:00,20,133.175,133.25,132.625,132.975,148
20160601|2015-10-20 10:30,20,133,133.375,133,133.2,68
20160601|2015-10-20 11:00,20,133.05,133.1,132.225,132.65,62
20160601|2015-10-20 11:30,20,132.675,133.15,132.5,133.15,48
20160601|2015-10-20 12:00,20,133,133.25,132.975,133.15,59
20160601|2015-10-20 12:30,20,133.125,133.425,133,133.3,309
20160601|2015-10-20 13:00,20,133.275,133.675,133.275,133.575,122
20160601|2015-10-20 13:30,20,133.475,133.6,133.475,133.475,34
20160601|2015-10-20 14:00,20,133.5,133.5,133.425,133.425,5
20160601|2015-10-20 14:30,20,133.35,133.6,133.35,133.6,8
20160601|2015-10-20 15:00,20,133.65,133.7,133.65,133.7,7
20160601|2015-10-20 15:30,20,133.675,133.725,133.45,133.45,28
20160601|2015-10-21 08:00,21,133.5,133.5,132.95,133.125,94
20160601|2015-10-21 08:30,21,133.075,133.2,132.95,133.15,58
20160601|2015-10-21 09:00,21,133.125,133.2,132.65,133.05,165
20160601|2015-10-21 09:30,21,133.05,133.5,132.95,132.95,120
20160601|2015-10-21 10:00,21,132.875,133.025,132.65,133.025,36
20160601|2015-10-21 10:30,21,132.975,133.2,132.925,132.925,65
20160601|2015-10-21 11:00,21,132.85,133.5,132.75,133.4,69
20160601|2015-10-21 11:30,21,133.475,133.875,133.45,133.775,198
20160601|2015-10-21 12:00,21,133.75,133.75,133.3,133.35,132
20160601|2015-10-21 12:30,21,133.35,133.75,133.25,133.75,274
20160601|2015-10-21 13:00,21,133.625,133.75,133.6,133.6,50
20160601|2015-10-21 13:30,21,133.65,133.65,133.65,133.65,11
20160601|2015-10-21 14:00,21,133.65,133.65,133.65,133.65,2
20160601|2015-10-21 14:30,21,133.625,133.725,133.55,133.725,14
20160601|2015-10-21 15:00,21,133.65,133.65,133.6,133.6,20
20160601|2015-10-21 15:30,21,133.625,133.65,133.575,133.575,19
20160601|2015-10-22 08:00,22,133.4,133.7,133.275,133.65,69
20160601|2015-10-22 08:30,22,133.65,134,133.65,133.8,103
20160601|2015-10-22 09:00,22,133.85,134.05,133.85,133.9,135
20160601|2015-10-22 09:30,22,133.65,133.9,133.6,133.825,56
20160601|2015-10-22 10:00,22,133.65,133.825,133.525,133.675,46
20160601|2015-10-22 10:30,22,133.625,133.8,133.45,133.525,115
20160601|2015-10-22 11:00,22,133.425,134.1,133.4,133.9,177
20160601|2015-10-22 11:30,22,134.1,134.65,134.05,134.3,220
20160601|2015-10-22 12:00,22,134.35,134.675,134.275,134.625,146
20160601|2015-10-22 12:30,22,134.625,134.85,134.275,134.825,425
20160601|2015-10-22 13:00,22,134.825,135,134.45,134.45,532
20160601|2015-10-22 13:30,22,134.5,134.5,134.125,134.15,41
20160601|2015-10-22 14:00,22,134.075,134.075,134.075,134.075,2
20160601|2015-10-22 14:30,22,134.175,134.45,133.95,134.45,120
20160601|2015-10-22 15:00,22,134.45,134.575,134.4,134.525,115
20160601|2015-10-22 15:30,22,134.55,134.575,134.475,134.5,17
20160601|2015-10-23 08:00,23,134.475,134.55,134.025,134.3,137
20160601|2015-10-23 08:30,23,134.3,134.375,133.825,134.2,408
20160601|2015-10-23 09:00,23,134,134,133.375,133.375,133
20160601|2015-10-23 09:30,23,133.35,134.025,133.35,134.025,63
20160601|2015-10-23 10:00,23,134.05,134.2,132.75,132.8,275
20160601|2015-10-23 10:30,23,132.75,133.125,132.625,133,124
20160601|2015-10-23 11:00,23,132.925,133.3,132.775,133.275,41
20160601|2015-10-23 11:30,23,133.35,134.4,133.35,134.325,237
20160601|2015-10-23 12:00,23,134.225,134.55,133.8,134.15,207
20160601|2015-10-23 12:30,23,134.125,134.375,133.825,134.25,304
20160601|2015-10-23 13:00,23,134.225,134.35,133.9,133.9,58
20160601|2015-10-23 13:30,23,134,134,133.85,133.85,42
20160601|2015-10-26 09:00,26,133.175,133.175,132.425,132.75,423
20160601|2015-10-26 09:30,26,132.775,132.85,132.475,132.675,28
20160601|2015-10-26 10:00,26,132.6,133,132.6,132.8,50
20160601|2015-10-26 10:30,26,132.925,133,132.55,132.8,111
20160601|2015-10-26 11:00,26,132.775,133.45,132.775,133.3,51
20160601|2015-10-26 11:30,26,133.35,133.35,132.9,133.2,33
20160601|2015-10-26 12:00,26,133.2,133.575,133.125,133.525,51
20160601|2015-10-26 12:30,26,133.55,133.6,133.3,133.375,129
20160601|2015-10-26 13:00,26,133.35,133.4,133.1,133.1,17
20160601|2015-10-26 13:30,26,133.05,133.15,133.05,133.15,7
20160601|2015-10-26 14:00,26,133.25,133.25,133.225,133.225,2
20160601|2015-10-26 14:30,26,133.1,133.1,133.05,133.05,4
20160601|2015-10-26 15:00,26,132.975,133.125,132.975,133.1,9
20160601|2015-10-26 15:30,26,133.2,133.225,133.1,133.1,29
20160601|2015-10-27 08:00,27,132.775,133.075,132.525,132.925,209
20160601|2015-10-27 08:30,27,132.95,133.025,132.25,132.35,326
20160601|2015-10-27 09:00,27,132.375,132.7,132.275,132.3,157
20160601|2015-10-27 09:30,27,132.225,132.5,132.15,132.5,130
20160601|2015-10-27 10:00,27,132.4,132.475,132.2,132.25,21
20160601|2015-10-27 10:30,27,132.3,132.3,131.975,132.2,52
20160601|2015-10-27 11:00,27,132.2,132.475,132.1,132.375,160
20160601|2015-10-27 11:30,27,132.4,132.875,132.4,132.775,85
20160601|2015-10-27 12:00,27,132.575,132.75,132.25,132.25,48
20160601|2015-10-27 12:30,27,132.35,132.375,131.85,132.325,252
20160601|2015-10-27 13:00,27,132.225,132.225,132.075,132.1,28
20160601|2015-10-27 13:30,27,132.275,133.225,132.25,133.075,44
20160601|2015-10-27 14:00,27,133.025,133.1,132.975,132.975,28
20160601|2015-10-27 14:30,27,133.175,133.675,133.175,133.225,77
20160601|2015-10-27 15:00,27,133.25,133.7,133.25,133.675,27
20160601|2015-10-27 15:30,27,133.5,133.6,133.5,133.6,23
20160601|2015-10-28 08:00,28,133.5,133.975,133.325,133.5,451
20160601|2015-10-28 08:30,28,133.375,133.525,133.25,133.25,63
20160601|2015-10-28 09:00,28,133.175,133.6,133.175,133.6,185
20160601|2015-10-28 09:30,28,133.6,133.875,133.3,133.75,241
20160601|2015-10-28 10:00,28,133.8,133.875,133.3,133.8,104
20160601|2015-10-28 10:30,28,133.85,134.675,133.775,134.65,447
20160601|2015-10-28 11:00,28,134.55,134.575,134.15,134.375,163
20160601|2015-10-28 11:30,28,134.375,135,134.35,134.9,271
20160601|2015-10-28 12:00,28,134.775,134.9,134.725,134.85,49
20160601|2015-10-28 12:30,28,134.85,134.95,134.8,134.9,193
20160601|2015-10-28 13:00,28,134.925,135.15,134.875,134.925,363
20160601|2015-10-28 13:30,28,134.9,135.15,134.9,135,24
20160601|2015-10-28 14:00,28,135.1,135.15,134.825,134.9,36
20160601|2015-10-28 14:30,28,134.75,134.75,134.5,134.55,31
20160601|2015-10-28 15:00,28,134.55,134.675,134.5,134.65,56
20160601|2015-10-28 15:30,28,134.625,134.7,134.575,134.575,12
20160601|2015-10-29 08:00,29,134.575,134.9,134.3,134.475,357
20160601|2015-10-29 08:30,29,134.6,134.85,134.425,134.425,189
20160601|2015-10-29 09:00,29,134.45,134.55,133.575,133.7,153
20160601|2015-10-29 09:30,29,133.85,134,133.425,133.5,253
20160601|2015-10-29 10:00,29,133.525,133.8,132.975,133.5,205
20160601|2015-10-29 10:30,29,133.525,133.7,133.475,133.475,174
20160601|2015-10-29 11:00,29,133.575,134.15,133.575,134.025,140
20160601|2015-10-29 11:30,29,134,134.05,133.725,133.85,48
20160601|2015-10-29 12:00,29,133.7,134.05,133.65,134.025,106
20160601|2015-10-29 12:30,29,133.975,134.05,133.8,133.8,90
20160601|2015-10-29 13:00,29,133.775,133.875,133.775,133.825,22
20160601|2015-10-29 13:30,29,133.75,133.775,133.75,133.775,4
20160601|2015-10-29 14:00,29,133.65,133.65,133.525,133.525,20
20160601|2015-10-29 14:30,29,133.575,133.625,133.55,133.575,35
20160601|2015-10-29 15:00,29,133.625,133.65,133.575,133.65,37
20160601|2015-10-29 15:30,29,133.75,133.75,133.75,133.75,2
20160601|2015-10-30 08:00,30,133.425,133.75,132.775,133.025,150
20160601|2015-10-30 08:30,30,133.1,133.6,133.05,133.5,91
20160601|2015-10-30 09:00,30,133.575,133.7,133.05,133.275,67
20160601|2015-10-30 09:30,30,133.25,133.35,133,133.075,128
20160601|2015-10-30 10:00,30,133.1,133.3,132.85,133.275,253
20160601|2015-10-30 10:30,30,133.05,133.3,133,133.3,70
20160601|2015-10-30 11:00,30,133.325,133.325,132.85,132.85,44
20160601|2015-10-30 11:30,30,132.825,133.125,132.775,132.875,102
20160601|2015-10-30 12:00,30,132.9,132.95,132.7,132.75,25
20160601|2015-10-30 12:30,30,132.75,133,132.6,132.95,351
20160601|2015-10-30 13:00,30,132.875,132.975,132.775,132.875,35
20160601|2015-10-30 13:30,30,132.9,132.95,132.775,132.775,9
20160601|2015-11-02 09:00,2,132.45,132.75,131.7,132.6,217
20160601|2015-11-02 09:30,2,132.825,133,132.175,132.45,239
20160601|2015-11-02 10:00,2,132.45,132.575,132.3,132.325,47
20160601|2015-11-02 10:30,2,132.325,132.55,132.2,132.35,47
20160601|2015-11-02 11:00,2,132.275,132.275,131.825,131.875,205
20160601|2015-11-02 11:30,2,131.925,132.075,131.825,132,50
20160601|2015-11-02 12:00,2,132.075,132.2,132.025,132.2,20
20160601|2015-11-02 12:30,2,132.2,132.975,132.15,132.95,243
20160601|2015-11-02 13:00,2,132.925,132.975,132.8,132.8,36
20160601|2015-11-02 13:30,2,132.925,132.925,132.9,132.9,7
20160601|2015-11-02 14:00,2,132.925,132.925,132.925,132.925,2
20160601|2015-11-02 14:30,2,132.95,132.95,132.95,132.95,1
20160601|2015-11-02 15:00,2,132.8,132.8,132.65,132.65,7
20160601|2015-11-02 15:30,2,132.675,132.7,132.65,132.65,8
20160601|2015-11-03 08:00,3,132.8,133.025,132.525,132.85,150
20160601|2015-11-03 08:30,3,132.725,132.85,132.55,132.55,23
20160601|2015-11-03 09:00,3,132.55,132.75,132.225,132.7,333
20160601|2015-11-03 09:30,3,132.725,133,132.5,132.8,161
20160601|2015-11-03 10:00,3,132.825,132.825,132.475,132.625,43
20160601|2015-11-03 10:30,3,132.675,132.7,132.6,132.675,12
20160601|2015-11-03 11:00,3,132.5,132.525,132.25,132.475,65
20160601|2015-11-03 11:30,3,132.25,132.3,132.025,132.15,159
20160601|2015-11-03 12:00,3,132.05,132.075,131.525,131.675,214
20160601|2015-11-03 12:30,3,131.65,132.125,131.65,132.1,416
20160601|2015-11-03 13:00,3,132.1,132.1,131.75,131.875,59
20160601|2015-11-03 13:30,3,131.85,131.875,131.85,131.875,3
20160601|2015-11-03 14:00,3,131.95,131.975,131.95,131.975,9
20160601|2015-11-03 14:30,3,132,132,132,132,2
20160601|2015-11-03 15:00,3,131.9,131.9,131.775,131.775,14
20160601|2015-11-03 15:30,3,131.75,131.75,131.6,131.6,36
20160601|2015-11-04 08:00,4,131.525,131.525,130.5,130.75,505
20160601|2015-11-04 08:30,4,130.775,130.8,130,130,251
20160601|2015-11-04 09:00,4,129.85,130.125,129,129,705
20160601|2015-11-04 09:30,4,129,129.15,129,129,305
20160601|2015-11-04 10:00,4,129,129.1,129,129,282
20160601|2015-11-04 10:30,4,129,129.2,129,129,158
20160601|2015-11-04 11:00,4,129,129.25,129,129.125,193
20160601|2015-11-04 11:30,4,129.1,129.15,129.025,129.05,307
20160601|2015-11-04 12:00,4,129.05,129.125,129,129,137
20160601|2015-11-04 12:30,4,129,129.05,129,129,85
20160601|2015-11-04 13:00,4,129,129,129,129,1
20160601|2015-11-04 13:30,4,129,129,129,129,2
20160601|2015-11-04 14:30,4,129,129,129,129,2
20160601|2015-11-05 08:00,5,128.925,129,127.375,128.05,602
20160601|2015-11-05 08:30,5,128.1,129.075,128.1,129.075,223
20160601|2015-11-05 09:00,5,128.825,129,128.6,128.7,331
20160601|2015-11-05 09:30,5,128.725,128.875,128.375,128.65,272
20160601|2015-11-05 10:00,5,128.675,128.875,128.325,128.325,123
20160601|2015-11-05 10:30,5,128.275,128.275,126.425,126.825,1172
20160601|2015-11-05 11:00,5,126.925,128.075,126.825,127.175,443
20160601|2015-11-05 11:30,5,127.125,127.35,126.825,126.85,286
20160601|2015-11-05 12:00,5,126.925,127,126.375,126.55,279
20160601|2015-11-05 12:30,5,126.45,127.7,126.45,127.575,398
20160601|2015-11-05 13:00,5,127.675,127.7,127.4,127.45,28
20160601|2015-11-05 13:30,5,127.675,127.975,127.675,127.9,29
20160601|2015-11-05 14:00,5,128.05,128.35,128.05,128.35,137
20160601|2015-11-05 14:30,5,128.35,128.35,128,128,10
20160601|2015-11-05 15:00,5,127.9,127.9,127.5,127.5,16
20160601|2015-11-05 15:30,5,127.4,127.525,127.4,127.4,14
20160601|2015-11-06 08:00,6,127.15,127.45,126.35,126.775,612
20160601|2015-11-06 08:30,6,126.8,128.8,126.725,127.75,681
20160601|2015-11-06 09:00,6,127.75,128.4,127.075,127.3,209
20160601|2015-11-06 09:30,6,127.275,127.6,127.05,127.3,154
20160601|2015-11-06 10:00,6,127.4,127.55,127.2,127.3,86
20160601|2015-11-06 10:30,6,127.425,127.925,127.425,127.625,64
20160601|2015-11-06 11:00,6,127.95,127.95,127.225,127.5,101
20160601|2015-11-06 11:30,6,127.55,127.6,126.925,127.25,291
20160601|2015-11-06 12:00,6,127.275,128.45,127.05,128.125,160
20160601|2015-11-06 12:30,6,128.025,128.225,127.625,128.075,410
20160601|2015-11-06 13:00,6,128.1,128.125,127.9,128.125,80
20160601|2015-11-06 13:30,6,128.075,128.075,128,128,33
20160601|2015-11-09 09:00,9,127.55,127.7,125.05,125.075,701
20160601|2015-11-09 09:30,9,125.125,126.475,125.05,125.85,407
20160601|2015-11-09 10:00,9,125.775,125.775,125.05,125.05,351
20160601|2015-11-09 10:30,9,125.05,125.15,125.05,125.05,158
20160601|2015-11-09 11:00,9,125.05,125.05,125.05,125.05,53
20160601|2015-11-09 11:30,9,125.05,125.05,125.05,125.05,1
20160601|2015-11-09 12:00,9,125.05,125.05,125.05,125.05,11
20160601|2015-11-09 12:30,9,125.05,125.05,125.05,125.05,21
20160601|2015-11-09 13:00,9,125.05,125.05,125.05,125.05,31
20160601|2015-11-09 13:30,9,125.05,125.05,125.05,125.05,2
20160601|2015-11-10 08:00,10,124.525,125.85,123.625,125.625,1087
20160601|2015-11-10 08:30,10,125.4,125.475,124.8,125.4,165
20160601|2015-11-10 09:00,10,125.2,125.25,123.55,124.275,316
20160601|2015-11-10 09:30,10,124.3,124.3,123.5,123.575,193
20160601|2015-11-10 10:00,10,123.4,124.025,123.15,124.025,145
20160601|2015-11-10 10:30,10,123.925,124.125,123.475,123.8,95
20160601|2015-11-10 11:00,10,123.725,123.9,123.05,123.3,105
20160601|2015-11-10 11:30,10,123.3,123.325,121.9,122.025,392
20160601|2015-11-10 12:00,10,122.05,122.3,120.825,121,836
20160601|2015-11-10 12:30,10,121,122.85,120.55,122.55,1241
20160601|2015-11-10 13:00,10,122.725,123.275,121.85,123.275,466
20160601|2015-11-10 13:30,10,123.2,123.275,122.975,123.2,50
20160601|2015-11-10 14:00,10,123.15,123.275,123.075,123.275,59
20160601|2015-11-10 14:30,10,123.2,123.225,123.175,123.175,20
20160601|2015-11-10 15:00,10,123.15,123.175,123.1,123.1,13
20160601|2015-11-10 15:30,10,123.05,123.075,122.925,123.025,28
20160601|2015-11-11 08:00,11,123.375,125.125,123.3,123.7,1018
20160601|2015-11-11 08:30,11,123.85,124.575,123.775,124.125,196
20160601|2015-11-11 09:00,11,124.15,124.825,123.8,124.5,117
20160601|2015-11-11 09:30,11,124.425,124.95,124.4,124.65,209
20160601|2015-11-11 10:00,11,124.6,124.9,124.525,124.775,127
20160601|2015-11-11 10:30,11,124.825,124.9,124.1,124.175,282
20160601|2015-11-11 11:00,11,124.3,124.35,124.125,124.15,91
20160601|2015-11-11 11:30,11,124.225,124.225,123.975,124.075,91
20160601|2015-11-11 12:00,11,124.125,124.2,123.975,124.175,69
20160601|2015-11-11 12:30,11,124.3,125.125,124.05,125.125,625
20160601|2015-11-11 13:00,11,125.125,125.125,124.725,125.125,323
20160601|2015-11-11 13:30,11,125.125,125.125,125.125,125.125,9
20160601|2015-11-11 14:30,11,125.125,125.125,125.125,125.125,77
20160601|2015-11-11 15:00,11,125.125,125.125,125.125,125.125,32
20160601|2015-11-11 15:30,11,125.125,125.125,124.45,124.45,147
20160601|2015-11-12 08:00,12,124.65,124.7,123.725,123.875,568
20160601|2015-11-12 08:30,12,123.9,124.9,123.85,124.85,346
20160601|2015-11-12 09:00,12,124.75,125.325,124.475,125.175,311
20160601|2015-11-12 09:30,12,125.25,126.575,125.25,126.4,470
20160601|2015-11-12 10:00,12,126.55,126.8,126,126.3,216
20160601|2015-11-12 10:30,12,126.325,126.95,126,126.65,142
20160601|2015-11-12 11:00,12,126.6,127.3,126.375,126.625,178
20160601|2015-11-12 11:30,12,126.85,126.85,126.325,126.625,117
20160601|2015-11-12 12:00,12,126.6,126.725,126.15,126.2,82
20160601|2015-11-12 12:30,12,126.25,126.475,125.55,126.2,581
20160601|2015-11-12 13:00,12,126.2,126.375,125.85,125.975,109
20160601|2015-11-12 13:30,12,125.95,126,125.9,126,19
20160601|2015-11-12 14:00,12,125.95,126.1,125.95,126.1,8
20160601|2015-11-12 14:30,12,126.1,126.1,125.9,125.9,19
20160601|2015-11-12 15:00,12,125.85,125.875,125.725,125.775,87
20160601|2015-11-12 15:30,12,125.725,125.725,125.35,125.4,40
20160601|2015-11-13 08:00,13,125.325,126.05,125.2,125.625,642
20160601|2015-11-13 08:30,13,125.625,126.05,125.375,125.375,234
20160601|2015-11-13 09:00,13,125.35,125.35,124.35,124.55,404
20160601|2015-11-13 09:30,13,124.45,125,124.45,124.85,117
20160601|2015-11-13 10:00,13,124.75,124.75,123.325,123.825,161
20160601|2015-11-13 10:30,13,123.75,124.375,123.25,123.725,145
20160601|2015-11-13 11:00,13,123.625,123.925,123.4,123.675,462
20160601|2015-11-13 11:30,13,123.725,123.725,123.4,123.4,247
20160601|2015-11-13 12:00,13,123.425,123.775,123.225,123.725,451
20160601|2015-11-13 12:30,13,123.75,124.15,123.375,123.95,403
20160601|2015-11-13 13:00,13,123.8,123.825,123.4,123.4,107
20160601|2015-11-13 13:30,13,123.45,123.625,123.45,123.6,13
20160601|2015-11-16 09:00,16,121.6,121.8,120.8,121.025,1075
20160601|2015-11-16 09:30,16,121.025,121.05,120.8,120.8,97
20160601|2015-11-16 10:00,16,120.8,120.85,120.8,120.8,77
20160601|2015-11-16 10:30,16,120.8,120.975,120.8,120.8,310
20160601|2015-11-16 11:00,16,120.8,120.8,120.8,120.8,15
20160601|2015-11-16 11:30,16,120.8,120.8,120.8,120.8,42
20160601|2015-11-16 12:00,16,120.8,121,120.8,120.95,188
20160601|2015-11-16 12:30,16,120.95,121.125,120.825,120.875,308
20160601|2015-11-16 13:00,16,120.875,121.2,120.8,121.2,158
20160601|2015-11-16 13:30,16,121.2,121.225,121.075,121.15,27
20160601|2015-11-16 14:00,16,121.125,121.15,121.125,121.15,4
20160601|2015-11-16 14:30,16,121.075,121.175,121.075,121.075,23
20160601|2015-11-16 15:00,16,121.075,121.1,120.9,120.9,33
20160601|2015-11-16 15:30,16,120.825,121.175,120.8,120.9,40
20160601|2015-11-17 08:00,17,121.125,123.825,119.525,122.925,1285
20160601|2015-11-17 08:30,17,122.75,122.875,121.5,121.95,275
20160601|2015-11-17 09:00,17,122.125,122.15,121.025,121.5,209
20160601|2015-11-17 09:30,17,121.5,122.725,121.325,122.475,134
20160601|2015-11-17 10:00,17,122.35,123.3,122.35,122.65,195
20160601|2015-11-17 10:30,17,122.625,122.9,121.95,122.425,147
20160601|2015-11-17 11:00,17,122.375,122.375,121.75,122.2,179
20160601|2015-11-17 11:30,17,122.25,122.525,122.175,122.25,157
20160601|2015-11-17 12:00,17,122.325,122.4,121.6,121.95,199
20160601|2015-11-17 12:30,17,122,122.875,121.7,122.75,390
20160601|2015-11-17 13:00,17,122.725,122.9,122.525,122.8,84
20160601|2015-11-17 13:30,17,122.75,122.9,122.75,122.875,25
20160601|2015-11-17 14:00,17,122.825,122.825,122.775,122.775,4
20160601|2015-11-17 14:30,17,122.875,122.925,122.85,122.925,13
20160601|2015-11-17 15:00,17,122.775,122.875,122.6,122.6,23
20160601|2015-11-17 15:30,17,122.55,122.6,122.2,122.2,28
20160601|2015-11-18 08:00,18,122.8,124.575,122.4,124.175,373
20160601|2015-11-18 08:30,18,124.3,124.3,123.525,123.75,228
20160601|2015-11-18 09:00,18,123.75,124,122.65,123.55,270
20160601|2015-11-18 09:30,18,123.675,124.25,123.475,124.125,387
20160601|2015-11-18 10:00,18,124.075,125,123.9,124.825,422
20160601|2015-11-18 10:30,18,124.925,125.725,124.65,125.45,462
20160601|2015-11-18 11:00,18,125.475,125.525,124.825,125.15,219
20160601|2015-11-18 11:30,18,125.15,125.65,125.1,125.3,260
20160601|2015-11-18 12:00,18,125.225,125.5,125.2,125.2,111
20160601|2015-11-18 12:30,18,125.3,125.4,124.9,125.125,401
20160601|2015-11-18 13:00,18,125.15,125.225,124.35,124.675,142
20160601|2015-11-18 13:30,18,124.825,124.85,124.225,124.325,45
20160601|2015-11-18 14:00,18,124.275,124.425,124.2,124.425,14
20160601|2015-11-18 14:30,18,124.4,124.4,124.3,124.3,5
20160601|2015-11-18 15:00,18,124.3,124.35,124.075,124.075,18
20160601|2015-11-18 15:30,18,124.125,124.225,124.1,124.2,25
20160601|2015-11-19 08:00,19,124.475,124.7,123.925,124.4,275
20160601|2015-11-19 08:30,19,124.475,124.725,124.35,124.4,123
20160601|2015-11-19 09:00,19,124.45,124.525,123.575,123.925,319
20160601|2015-11-19 09:30,19,124.025,124.4,124,124.35,92
20160601|2015-11-19 10:00,19,124.35,125.225,124.25,125.15,338
20160601|2015-11-19 10:30,19,125.175,125.225,124.725,124.75,241
20160601|2015-11-19 11:00,19,124.75,125,124.4,124.475,158
20160601|2015-11-19 11:30,19,124.5,124.55,124.15,124.3,164
20160601|2015-11-19 12:00,19,124.225,124.375,124.125,124.2,43
20160601|2015-11-19 12:30,19,124.175,124.3,124.075,124.225,313
20160601|2015-11-19 13:00,19,124.225,124.4,123.875,123.9,115
20160601|2015-11-19 13:30,19,123.95,123.95,123.825,123.9,18
20160601|2015-11-19 14:00,19,123.85,123.875,123.775,123.85,13
20160601|2015-11-19 14:30,19,123.8,123.85,123.8,123.85,5
20160601|2015-11-19 15:00,19,123.85,123.85,123.65,123.65,14
20160601|2015-11-19 15:30,19,123.6,123.725,123.55,123.725,23
20160601|2015-11-20 08:00,20,123.825,124.6,123.375,124.6,396
20160601|2015-11-20 08:30,20,124.375,125.125,124.3,124.65,432
20160601|2015-11-20 09:00,20,124.825,125.025,124.5,124.95,183
20160601|2015-11-20 09:30,20,124.825,125,124.575,124.625,137
20160601|2015-11-20 10:00,20,124.5,124.975,124.375,124.9,68
20160601|2015-11-20 10:30,20,124.8,124.875,124.4,124.475,249
20160601|2015-11-20 11:00,20,124.425,124.525,124.075,124.225,146
20160601|2015-11-20 11:30,20,124.3,124.375,123.625,124.1,576
20160601|2015-11-20 12:00,20,124.25,124.35,123.95,124.2,280
20160601|2015-11-20 12:30,20,124.25,124.6,123.875,124.325,456
20160601|2015-11-20 13:00,20,124.275,124.275,123.825,123.875,113
20160601|2015-11-20 13:30,20,123.775,123.9,123.675,123.85,40
20160601|2015-11-23 09:00,23,123.55,124.45,123.15,124.15,526
20160601|2015-11-23 09:30,23,124.175,125.1,124.075,124.475,221
20160601|2015-11-23 10:00,23,124.425,125.15,124.3,124.55,101
20160601|2015-11-23 10:30,23,124.6,124.725,124.5,124.625,60
20160601|2015-11-23 11:00,23,124.5,126.175,124.275,125.9,488
20160601|2015-11-23 11:30,23,125.925,126.075,125.225,125.35,317
20160601|2015-11-23 12:00,23,125.45,125.8,125.45,125.625,160
20160601|2015-11-23 12:30,23,125.65,125.8,125.3,125.775,311
20160601|2015-11-23 13:00,23,125.625,125.625,125,125.125,67
20160601|2015-11-23 13:30,23,125.1,125.1,124.9,125,45
20160601|2015-11-23 14:00,23,125,125.05,124.45,124.65,55
20160601|2015-11-23 14:30,23,124.6,124.85,124.275,124.65,79
20160601|2015-11-23 15:00,23,124.575,124.875,124.45,124.5,79
20160601|2015-11-23 15:30,23,124.5,124.675,124.45,124.6,26
20160601|2015-11-24 08:00,24,124.925,125.325,124.55,125.1,397
20160601|2015-11-24 08:30,24,125.125,126,125.1,125.325,379
20160601|2015-11-24 09:00,24,125.4,125.575,124.175,124.6,156
20160601|2015-11-24 09:30,24,124.175,124.55,124,124.025,135
20160601|2015-11-24 10:00,24,123.925,124.25,123.325,124.225,263
20160601|2015-11-24 10:30,24,124.25,124.425,124.2,124.2,127
20160601|2015-11-24 11:00,24,124.175,124.95,124.125,124.95,147
20160601|2015-11-24 11:30,24,125,125.125,124.075,124.275,107
20160601|2015-11-24 12:00,24,124.175,124.225,123.75,124.125,70
20160601|2015-11-24 12:30,24,123.975,124.575,123.725,124.4,360
20160601|2015-11-24 13:00,24,124.35,124.35,123.875,124.05,36
20160601|2015-11-24 13:30,24,124.075,124.075,124.075,124.075,1
20160601|2015-11-24 14:00,24,124.1,124.1,124.1,124.1,1
20160601|2015-11-24 14:30,24,123.95,124.025,123.95,124.025,7
20160601|2015-11-24 15:00,24,124.1,124.1,124.1,124.1,1
20160601|2015-11-24 15:30,24,124.075,124.1,124.075,124.1,3
20160601|2015-11-25 08:00,25,124.8,125.275,124.45,124.7,201
20160601|2015-11-25 08:30,25,124.8,124.9,124.725,124.75,59
20160601|2015-11-25 09:00,25,124.875,125.125,124.575,124.625,149
20160601|2015-11-25 09:30,25,124.625,125.1,124.625,124.85,165
20160601|2015-11-25 10:00,25,124.725,124.8,124.225,124.675,159
20160601|2015-11-25 10:30,25,124.725,124.975,124.6,124.925,104
20160601|2015-11-25 11:00,25,125,125.175,124.8,125.075,140
20160601|2015-11-25 11:30,25,125.175,125.225,124.7,124.85,71
20160601|2015-11-25 12:00,25,124.975,125.025,124.725,124.8,58
20160601|2015-11-25 12:30,25,125,125.225,124.875,125.025,445
20160601|2015-11-25 13:00,25,125.025,125.15,124.85,125.125,113
20160601|2015-11-25 13:30,25,125.15,125.2,125.025,125.175,57
20160601|2015-11-25 14:00,25,125.2,125.2,124.975,124.975,3
20160601|2015-11-25 14:30,25,125,125.05,125,125.05,2
20160601|2015-11-25 15:00,25,124.95,124.95,124.75,124.75,17
20160601|2015-11-25 15:30,25,124.775,124.8,124.7,124.8,11
20160601|2015-11-27 08:00,27,125.075,125.225,124.8,125.175,90
20160601|2015-11-27 08:30,27,125.1,125.55,125.1,125.4,230
20160601|2015-11-27 09:00,27,125.525,125.775,125.175,125.175,213
20160601|2015-11-27 09:30,27,125.2,125.25,124.775,125.15,242
20160601|2015-11-27 10:00,27,125.25,125.25,124.9,124.975,27
20160601|2015-11-27 10:30,27,124.85,124.875,124.375,124.6,103
20160601|2015-11-27 11:00,27,124.8,125.15,124.8,124.825,70
20160601|2015-11-27 11:30,27,124.825,125.25,124.8,125.2,165
20160601|2015-11-27 12:00,27,125.1,125.2,124.875,125.15,19
20160601|2015-11-30 09:00,30,124.85,124.9,124.225,124.275,459
20160601|2015-11-30 09:30,30,124.325,125.5,123.975,124.925,197
20160601|2015-11-30 10:00,30,124.95,124.95,124.25,124.45,114
20160601|2015-11-30 10:30,30,124.525,124.975,124.525,124.9,53
20160601|2015-11-30 11:00,30,124.9,125.05,124.55,124.625,180
20160601|2015-11-30 11:30,30,124.65,124.65,123.95,124.2,261
20160601|2015-11-30 12:00,30,124.2,124.325,123.725,123.775,217
20160601|2015-11-30 12:30,30,123.9,123.975,123.35,123.95,531
20160601|2015-11-30 13:00,30,123.9,124,123.475,123.475,106
20160601|2015-11-30 13:30,30,123.475,123.5,123.45,123.45,12
20160601|2015-11-30 14:00,30,123.475,123.475,123.425,123.425,5
20160601|2015-11-30 14:30,30,123.4,123.45,123.3,123.375,68
20160601|2015-11-30 15:00,30,123.275,123.35,123.225,123.35,4
20160601|2015-11-30 15:30,30,123.275,123.275,123,123.05,40
20160601|2015-12-01 08:00,1,123.15,123.85,123.05,123.775,267
20160601|2015-12-01 08:30,1,123.875,123.875,123,123.3,301
20160601|2015-12-01 09:00,1,123.3,123.775,122.775,122.8,374
20160601|2015-12-01 09:30,1,122.85,123,122.45,122.7,324
20160601|2015-12-01 10:00,1,122.725,123.25,122.675,122.7,208
20160601|2015-12-01 10:30,1,122.75,122.85,122.35,122.7,227
20160601|2015-12-01 11:00,1,122.725,122.825,122.4,122.475,134
20160601|2015-12-01 11:30,1,122.4,122.7,122.25,122.7,291
20160601|2015-12-01 12:00,1,122.675,124.9,122.575,124.85,630
20160601|2015-12-01 12:30,1,124.8,125.775,124.175,125.55,1073
20160601|2015-12-01 13:00,1,125.575,125.925,125.35,125.825,139
20160601|2015-12-01 13:30,1,125.75,125.95,125.6,125.625,80
20160601|2015-12-01 14:00,1,125.675,125.7,125.575,125.575,11
20160601|2015-12-01 14:30,1,125.6,125.8,125.6,125.625,21
20160601|2015-12-01 15:00,1,125.625,125.975,125.625,125.825,88
20160601|2015-12-01 15:30,1,125.825,126,125.475,125.6,104
20160601|2015-12-02 08:00,2,125.3,125.5,124.65,124.725,404
20160601|2015-12-02 08:30,2,124.725,125.4,124.675,124.85,181
20160601|2015-12-02 09:00,2,124.825,124.95,124.45,124.65,185
20160601|2015-12-02 09:30,2,124.625,124.775,124.3,124.625,339
20160601|2015-12-02 10:00,2,124.575,124.925,124.375,124.375,159
20160601|2015-12-02 10:30,2,124.375,124.525,122.8,123.2,802
20160601|2015-12-02 11:00,2,123.2,124.025,123.15,123.4,344
20160601|2015-12-02 11:30,2,123.4,123.525,123.075,123.125,95
20160601|2015-12-02 12:00,2,123.125,123.35,123.1,123.25,152
20160601|2015-12-02 12:30,2,123.275,123.8,123.125,123.6,562
20160601|2015-12-02 13:00,2,123.6,123.75,122.85,123.175,270
20160601|2015-12-02 13:30,2,123.1,123.15,122.925,123,60
20160601|2015-12-02 14:00,2,123.1,123.15,122.95,123.15,25
20160601|2015-12-02 14:30,2,123.025,123.25,122.875,123.25,71
20160601|2015-12-02 15:00,2,123.25,123.25,122.95,123,95
20160601|2015-12-02 15:30,2,122.95,122.95,122.75,122.75,107
20160601|2015-12-03 08:00,3,122.5,122.55,121.125,121.9,1515
20160601|2015-12-03 08:30,3,121.875,122.45,121.8,122.125,310
20160601|2015-12-03 09:00,3,122.15,122.175,120.75,121.375,1230
20160601|2015-12-03 09:30,3,121.3,122.3,121.3,122.1,345
20160601|2015-12-03 10:00,3,122.075,123.2,121.875,122.05,289
20160601|2015-12-03 10:30,3,122.025,122.075,121.65,121.7,168
20160601|2015-12-03 11:00,3,121.675,121.925,121.175,121.45,222
20160601|2015-12-03 11:30,3,121.5,122.15,121.45,122.15,209
20160601|2015-12-03 12:00,3,122.075,122.875,121.95,122.4,161
20160601|2015-12-03 12:30,3,122.35,122.8,121.875,122.075,374
20160601|2015-12-03 13:00,3,122.025,122.475,121.875,121.9,110
20160601|2015-12-03 13:30,3,121.975,122.125,121.975,122.125,41
20160601|2015-12-03 14:00,3,122.15,122.4,122.1,122.4,33
20160601|2015-12-03 14:30,3,122.325,122.325,122.125,122.2,36
20160601|2015-12-03 15:00,3,122.025,122.175,121.95,122.125,23
20160601|2015-12-03 15:30,3,122.1,122.3,122.1,122.3,22
20160601|2015-12-04 08:00,4,122.1,122.85,122,122.825,492
20160601|2015-12-04 08:30,4,122.875,122.925,122.15,122.3,185
20160601|2015-12-04 09:00,4,122.35,122.575,121.725,121.925,295
20160601|2015-12-04 09:30,4,121.95,122.6,121.775,122.175,368
20160601|2015-12-04 10:00,4,122.25,122.325,121.4,121.45,310
20160601|2015-12-04 10:30,4,121.5,122.175,121.4,122.15,189
20160601|2015-12-04 11:00,4,122.1,122.225,121.8,122.175,137
20160601|2015-12-04 11:30,4,122.2,122.2,121.25,121.55,183
20160601|2015-12-04 12:00,4,121.475,122,121.375,121.725,179
20160601|2015-12-04 12:30,4,121.75,122.1,121.65,121.775,353
20160601|2015-12-04 13:00,4,121.75,121.85,121.7,121.8,66
20160601|2015-12-04 13:30,4,121.675,121.725,121.45,121.45,66
20160601|2015-12-07 09:00,7,120.85,121.4,119.575,119.625,1595
20160601|2015-12-07 09:30,7,119.625,120.3,119.275,120.1,522
20160601|2015-12-07 10:00,7,120.075,120.6,120,120.6,451
20160601|2015-12-07 10:30,7,120.525,120.575,119.925,119.95,205
20160601|2015-12-07 11:00,7,119.875,120.55,119.825,120.35,189
20160601|2015-12-07 11:30,7,120.35,120.7,120.15,120.575,155
20160601|2015-12-07 12:00,7,120.575,120.85,120.275,120.85,161
20160601|2015-12-07 12:30,7,120.85,120.85,120.5,120.625,875
20160601|2015-12-07 13:00,7,120.55,120.575,120.375,120.475,54
20160601|2015-12-07 13:30,7,120.45,120.45,120.05,120.25,37
20160601|2015-12-07 14:00,7,120.25,120.325,120.175,120.3,28
20160601|2015-12-07 14:30,7,120.225,120.225,119.825,119.825,59
20160601|2015-12-07 15:00,7,119.975,120.05,119.975,120.025,32
20160601|2015-12-07 15:30,7,120.025,120.025,119.925,119.975,25
20160601|2015-12-08 08:00,8,120.075,120.9,119.7,120.525,352
20160601|2015-12-08 08:30,8,120.525,120.825,120.35,120.675,229
20160601|2015-12-08 09:00,8,120.65,121.425,120.475,121.275,638
20160601|2015-12-08 09:30,8,121.325,121.375,120.625,120.775,385
20160601|2015-12-08 10:00,8,120.725,120.85,120.45,120.7,312
20160601|2015-12-08 10:30,8,120.7,120.85,120.5,120.825,114
20160601|2015-12-08 11:00,8,120.875,121.15,120.55,120.625,254
20160601|2015-12-08 11:30,8,120.55,120.775,120.375,120.375,155
20160601|2015-12-08 12:00,8,120.45,120.575,120.225,120.375,79
20160601|2015-12-08 12:30,8,120.375,120.45,119.45,119.75,1370
20160601|2015-12-08 13:00,8,119.65,119.65,119.125,119.125,261
20160601|2015-12-08 13:30,8,119.125,119.125,118.15,118.375,214
20160601|2015-12-08 14:00,8,118.3,119.4,118.25,119.3,143
20160601|2015-12-08 14:30,8,119.3,119.3,118.95,118.95,24
20160601|2015-12-08 15:00,8,119,119.075,118.85,118.85,9
20160601|2015-12-08 15:30,8,118.85,118.85,118.55,118.6,29
20160601|2015-12-09 08:00,9,118.45,119.225,117.75,117.75,840
20160601|2015-12-09 08:30,9,117.8,118.5,117.625,118.5,650
20160601|2015-12-09 09:00,9,118.575,119.575,118.425,118.875,887
20160601|2015-12-09 09:30,9,119.25,119.35,118.7,118.7,158
20160601|2015-12-09 10:00,9,118.825,118.825,118.35,118.55,296
20160601|2015-12-09 10:30,9,118.5,118.575,117.7,117.975,357
20160601|2015-12-09 11:00,9,117.925,118.625,117.4,117.525,378
20160601|2015-12-09 11:30,9,117.5,117.575,116.85,117.225,321
20160601|2015-12-09 12:00,9,117.175,117.5,116.85,117.325,233
20160601|2015-12-09 12:30,9,117.475,118.1,117.325,118.025,658
20160601|2015-12-09 13:00,9,117.95,118,117.35,117.35,176
20160601|2015-12-09 13:30,9,117.4,117.4,116.85,116.95,145
20160601|2015-12-09 14:00,9,116.95,117.25,116.875,117.225,72
20160601|2015-12-09 14:30,9,117.225,117.225,116.875,116.875,70
20160601|2015-12-09 15:00,9,116.975,117,116.825,116.85,53
20160601|2015-12-09 15:30,9,116.85,116.875,116.75,116.875,33
20160601|2015-12-10 08:00,10,117.175,117.5,116.35,116.75,1096
20160601|2015-12-10 08:30,10,116.725,117.625,116.675,117.5,680
20160601|2015-12-10 09:00,10,117.45,119,117.35,118.725,1346
20160601|2015-12-10 09:30,10,118.775,119.1,118.5,118.55,366
20160601|2015-12-10 10:00,10,118.575,119.3,118.575,118.85,411
20160601|2015-12-10 10:30,10,118.85,119.3,118.65,119.1,423
20160601|2015-12-10 11:00,10,119.175,119.75,119.1,119.675,367
20160601|2015-12-10 11:30,10,119.6,119.85,119.225,119.35,369
20160601|2015-12-10 12:00,10,119.35,119.375,118.9,119.1,261
20160601|2015-12-10 12:30,10,119.175,119.425,118.9,119.05,885
20160601|2015-12-10 13:00,10,119.125,119.125,118.55,118.6,146
20160601|2015-12-10 13:30,10,118.75,118.825,118.65,118.675,21
20160601|2015-12-10 14:00,10,118.7,118.775,118.7,118.775,5
20160601|2015-12-10 14:30,10,118.825,118.825,118.575,118.575,16
20160601|2015-12-10 15:00,10,118.575,118.825,118.55,118.625,28
20160601|2015-12-10 15:30,10,118.625,118.7,118.6,118.675,33
20160601|2015-12-11 08:00,11,118.925,119.575,118.05,118.575,464
20160601|2015-12-11 08:30,11,118.625,118.85,118.175,118.175,108
20160601|2015-12-11 09:00,11,118.225,118.675,118.2,118.375,241
20160601|2015-12-11 09:30,11,118.425,118.525,117.525,117.725,812
20160601|2015-12-11 10:00,11,117.725,118.55,117.5,118.05,222
20160601|2015-12-11 10:30,11,118.05,119.6,118.025,119.275,493
20160601|2015-12-11 11:00,11,119.45,119.65,118.325,118.925,227
20160601|2015-12-11 11:30,11,118.925,119.375,118.85,119.15,549
20160601|2015-12-11 12:00,11,119.2,119.3,118.45,118.775,272
20160601|2015-12-11 12:30,11,118.7,118.925,118.275,118.625,1307
20160601|2015-12-11 13:00,11,118.725,118.775,118.525,118.65,91
20160601|2015-12-11 13:30,11,118.675,118.675,118.525,118.6,15
20160601|2015-12-14 09:00,14,118.475,118.75,117.75,118.15,1181
20160601|2015-12-14 09:30,14,118.2,118.25,117.55,117.925,307
20160601|2015-12-14 10:00,14,117.925,117.975,117.2,117.875,304
20160601|2015-12-14 10:30,14,117.875,118.125,117.525,117.675,348
20160601|2015-12-14 11:00,14,117.65,117.65,117.15,117.3,205
20160601|2015-12-14 11:30,14,117.275,117.925,117.125,117.825,624
20160601|2015-12-14 12:00,14,117.75,117.95,117.65,117.75,195
20160601|2015-12-14 12:30,14,117.65,117.925,116.85,117.5,1187
20160601|2015-12-14 13:00,14,117.45,117.5,116.8,116.95,286
20160601|2015-12-14 13:30,14,116.9,116.925,116.725,116.75,54
20160601|2015-12-14 14:00,14,116.75,116.75,116.35,116.35,69
20160601|2015-12-14 14:30,14,116.35,116.375,116.275,116.35,73
20160601|2015-12-14 15:00,14,116.35,116.675,116.275,116.675,63
20160601|2015-12-14 15:30,14,116.575,116.575,116.2,116.2,27
20160601|2015-12-15 08:00,15,116.95,117.025,116.3,116.725,610
20160601|2015-12-15 08:30,15,116.75,116.95,116.475,116.475,114
20160601|2015-12-15 09:00,15,116.525,117.25,116.425,117.125,342
20160601|2015-12-15 09:30,15,117.025,118.375,116.9,117.95,584
20160601|2015-12-15 10:00,15,118.075,118.075,117.45,117.925,267
20160601|2015-12-15 10:30,15,117.95,118.95,117.8,118.75,469
20160601|2015-12-15 11:00,15,118.75,118.75,117.275,117.45,374
20160601|2015-12-15 11:30,15,117.6,118.175,117.5,118.025,183
20160601|2015-12-15 12:00,15,118.025,118.55,117.95,118.05,121
20160601|2015-12-15 12:30,15,118.225,118.225,117.6,117.775,463
20160601|2015-12-15 13:00,15,117.775,117.825,117.25,117.35,107
20160601|2015-12-15 13:30,15,117.35,117.425,117.075,117.425,33
20160601|2015-12-15 14:00,15,117.275,117.7,117.275,117.7,28
20160601|2015-12-15 14:30,15,117.55,117.6,117.2,117.25,16
20160601|2015-12-15 15:00,15,117.2,117.3,117.125,117.125,38
20160601|2015-12-15 15:30,15,117.2,117.325,117.2,117.325,19
20160601|2015-12-16 08:00,16,117.7,117.975,117.2,117.45,207
20160601|2015-12-16 08:30,16,117.6,117.775,117.2,117.25,123
20160601|2015-12-16 09:00,16,117.275,117.425,116.825,117.3,223
20160601|2015-12-16 09:30,16,117.35,117.425,116.85,117.075,396
20160601|2015-12-16 10:00,16,116.975,117.625,116.85,117.325,237
20160601|2015-12-16 10:30,16,117.375,117.65,116.9,117.05,136
20160601|2015-12-16 11:00,16,117.1,117.25,116.9,117.15,162
20160601|2015-12-16 11:30,16,117.2,117.25,117.075,117.075,69
20160601|2015-12-16 12:00,16,117.175,117.325,117.05,117.225,179
20160601|2015-12-16 12:30,16,117.225,117.9,117.225,117.8,790
20160601|2015-12-16 13:00,16,117.8,117.8,117.225,117.35,143
20160601|2015-12-16 13:30,16,117.3,117.625,117.3,117.525,35
20160601|2015-12-16 14:00,16,117.525,117.575,117.35,117.4,35
20160601|2015-12-16 14:30,16,117.4,117.725,117.4,117.4,53
20160601|2015-12-16 15:00,16,117.375,117.375,117.175,117.2,40
20160601|2015-12-16 15:30,16,117.15,117.225,117,117,54
20160601|2015-12-17 08:00,17,116.95,117.725,116.575,117.5,405
20160601|2015-12-17 08:30,17,117.55,117.55,116.875,117.1,196
20160601|2015-12-17 09:00,17,117.125,117.175,116.5,116.8,634
20160601|2015-12-17 09:30,17,116.75,117.675,116.75,117.25,405
20160601|2015-12-17 10:00,17,117.375,117.525,117.05,117.075,105
20160601|2015-12-17 10:30,17,117.05,117.2,116.725,116.85,460
20160601|2015-12-17 11:00,17,116.9,116.95,116.575,116.575,197
20160601|2015-12-17 11:30,17,116.6,116.6,115.475,115.625,877
20160601|2015-12-17 12:00,17,115.625,117.025,115.625,116.9,561
20160601|2015-12-17 12:30,17,116.925,117.425,116.575,116.725,919
20160601|2015-12-17 13:00,17,116.825,117.125,116.55,116.875,175
20160601|2015-12-17 13:30,17,116.95,117.125,116.775,117.125,142
20160601|2015-12-17 14:00,17,117.175,117.5,117,117.4,60
20160601|2015-12-17 14:30,17,117.425,117.475,117.175,117.175,51
20160601|2015-12-17 15:00,17,117.2,117.425,117.075,117.35,68
20160601|2015-12-17 15:30,17,117.3,117.875,117.3,117.55,109
20160601|2015-12-18 08:00,18,118.225,119.725,118.125,119.575,1218
20160601|2015-12-18 08:30,18,119.4,119.725,119.325,119.725,497
20160601|2015-12-18 09:00,18,119.725,119.725,119.725,119.725,113
20160601|2015-12-18 09:30,18,119.725,119.725,119.725,119.725,90
20160601|2015-12-18 10:00,18,119.725,119.725,119.6,119.725,145
20160601|2015-12-18 10:30,18,119.725,119.725,119.625,119.725,44
20160601|2015-12-18 11:00,18,119.725,119.725,119.725,119.725,68
20160601|2015-12-18 11:30,18,119.725,119.725,119.725,119.725,20
20160601|2015-12-18 12:00,18,119.725,119.725,119.725,119.725,21
20160601|2015-12-18 12:30,18,119.725,119.725,119.725,119.725,11
20160601|2015-12-18 13:00,18,119.725,119.725,119.725,119.725,143
20160601|2015-12-18 13:30,18,119.725,119.725,119.725,119.725,51
20160601|2015-12-21 09:00,21,122,124,121.775,123.25,2773
20160601|2015-12-21 09:30,21,123.2,123.5,122.9,123.05,878
20160601|2015-12-21 10:00,21,123,123.2,122.825,122.825,577
20160601|2015-12-21 10:30,21,122.9,123.05,122.775,123.025,382
20160601|2015-12-21 11:00,21,123,123.3,122.9,123.075,578
20160601|2015-12-21 11:30,21,123.1,123.175,122.85,123.075,261
20160601|2015-12-21 12:00,21,123,123.025,122.425,122.55,383
20160601|2015-12-21 12:30,21,122.525,122.9,122.4,122.675,519
20160601|2015-12-21 13:00,21,122.725,123,122.625,122.775,152
20160601|2015-12-21 13:30,21,122.8,122.85,122.25,122.65,146
20160601|2015-12-21 14:00,21,122.625,122.625,122.3,122.5,135
20160601|2015-12-21 14:30,21,122.475,122.475,122.075,122.075,53
20160601|2015-12-21 15:00,21,122.15,122.225,121.55,121.65,198
20160601|2015-12-21 15:30,21,121.65,121.875,121.475,121.65,183
20160601|2015-12-22 08:00,22,121.975,122.65,121.65,122.3,907
20160601|2015-12-22 08:30,22,122.275,122.375,121.775,121.95,360
20160601|2015-12-22 09:00,22,121.975,123.15,121.95,123.05,1003
20160601|2015-12-22 09:30,22,123.1,123.15,122.375,122.6,322
20160601|2015-12-22 10:00,22,122.575,123.275,122.45,123.075,380
20160601|2015-12-22 10:30,22,123.025,123.15,122.825,123.025,192
20160601|2015-12-22 11:00,22,123.025,123.1,122.3,122.575,277
20160601|2015-12-22 11:30,22,122.65,122.825,122.375,122.525,213
20160601|2015-12-22 12:00,22,122.475,122.825,122.375,122.675,217
20160601|2015-12-22 12:30,22,122.725,123.8,122.6,123.625,1022
20160601|2015-12-22 13:00,22,123.625,124.05,123.525,123.8,328
20160601|2015-12-22 13:30,22,123.9,124,123.675,123.675,109
20160601|2015-12-22 14:00,22,123.625,123.85,123.525,123.85,51
20160601|2015-12-22 14:30,22,123.875,123.925,123.6,123.65,29
20160601|2015-12-22 15:00,22,123.7,123.775,123.575,123.65,30
20160601|2015-12-22 15:30,22,123.65,123.75,123.6,123.675,31
20160601|2015-12-23 08:00,23,123.925,124.8,123.8,124.15,658
20160601|2015-12-23 08:30,23,124.2,125,124.05,124.7,672
20160601|2015-12-23 09:00,23,124.625,125.225,124.55,125.175,926
20160601|2015-12-23 09:30,23,125.275,125.425,124.6,124.675,489
20160601|2015-12-23 10:00,23,124.675,125.275,124.575,125.275,319
20160601|2015-12-23 10:30,23,125.225,125.3,124.725,125.1,287
20160601|2015-12-23 11:00,23,125.225,125.5,125.05,125.05,168
20160601|2015-12-23 11:30,23,125.15,125.2,124.775,125.05,206
20160601|2015-12-23 12:00,23,125.075,125.325,124.85,124.875,238
20160601|2015-12-23 12:30,23,124.875,125.65,124.825,125.65,599
20160601|2015-12-23 13:00,23,125.6,125.65,125.575,125.625,242
20160601|2015-12-23 13:30,23,125.625,125.65,125.575,125.625,63
20160601|2015-12-23 14:00,23,125.6,125.725,125.425,125.475,88
20160601|2015-12-23 14:30,23,125.475,125.5,125.025,125.125,98
20160601|2015-12-23 15:00,23,125.075,125.25,124.95,125.225,48
20160601|2015-12-23 15:30,23,125.3,125.75,125.3,125.375,56
20160601|2015-12-24 08:00,24,125.175,125.65,124.95,125.25,856
20160601|2015-12-24 08:30,24,125.325,125.35,125,125,124
20160601|2015-12-24 09:00,24,125.025,126,125,125.95,540
20160601|2015-12-24 09:30,24,125.925,125.925,125.35,125.375,146
20160601|2015-12-24 10:00,24,125.4,125.45,125.15,125.25,85
20160601|2015-12-24 10:30,24,125.225,125.675,125.15,125.65,189
20160601|2015-12-24 11:00,24,125.625,126.775,125.575,126.6,1318
20160601|2015-12-24 11:30,24,126.55,127.575,126.525,127.375,1168
20160601|2015-12-24 12:00,24,127.4,127.65,126.95,127,303
20160601|2015-12-28 09:00,28,127.5,127.6,126.275,126.7,844
20160601|2015-12-28 09:30,28,126.6,127.125,126.475,126.95,491
20160601|2015-12-28 10:00,28,127.025,127.25,126.925,127,424
20160601|2015-12-28 10:30,28,127,127.25,126.925,126.925,169
20160601|2015-12-28 11:00,28,126.95,127.25,126.8,127.2,154
20160601|2015-12-28 11:30,28,127.25,127.575,127.05,127.425,253
20160601|2015-12-28 12:00,28,127.45,127.45,126.925,127,210
20160601|2015-12-28 12:30,28,126.975,127.225,126.925,127.125,213
20160601|2015-12-28 13:00,28,127.15,127.175,126.925,127.025,73
20160601|2015-12-28 13:30,28,126.925,126.925,126.725,126.825,30
20160601|2015-12-28 14:00,28,126.85,126.85,126.825,126.825,6
20160601|2015-12-28 14:30,28,126.875,126.875,126.75,126.75,14
20160601|2015-12-28 15:00,28,126.75,126.825,126.575,126.6,33
20160601|2015-12-28 15:30,28,126.6,126.95,126.6,126.925,14
20160601|2015-12-29 08:00,29,126.925,127,126.175,126.275,496
20160601|2015-12-29 08:30,29,126.3,126.575,126.2,126.5,109
20160601|2015-12-29 09:00,29,126.5,127.05,126.5,126.675,326
20160601|2015-12-29 09:30,29,126.725,126.75,126.25,126.3,293
20160601|2015-12-29 10:00,29,126.3,126.7,126.275,126.425,127
20160601|2015-12-29 10:30,29,126.45,126.45,126.125,126.2,147
20160601|2015-12-29 11:00,29,126.25,126.55,126.1,126.525,271
20160601|2015-12-29 11:30,29,126.55,126.8,126.225,126.675,126
20160601|2015-12-29 12:00,29,126.65,126.725,126.5,126.65,112
20160601|2015-12-29 12:30,29,126.65,126.9,126.4,126.85,334
20160601|2015-12-29 13:00,29,126.875,126.9,126.65,126.725,64
20160601|2015-12-29 13:30,29,126.8,126.825,126.6,126.6,20
20160601|2015-12-29 14:00,29,126.625,126.625,126.6,126.6,13
20160601|2015-12-29 14:30,29,126.65,126.675,126.65,126.675,4
20160601|2015-12-29 15:00,29,126.7,126.7,126.7,126.7,3
20160601|2015-12-29 15:30,29,126.65,126.65,126.6,126.6,12
20160601|2015-12-30 08:00,30,126.6,127.05,126.575,126.8,242
20160601|2015-12-30 08:30,30,126.85,127.075,126.625,127,140
20160601|2015-12-30 09:00,30,127.05,127.6,127,127.425,366
20160601|2015-12-30 09:30,30,127.45,127.9,127.35,127.45,308
20160601|2015-12-30 10:00,30,127.425,127.6,127.15,127.35,126
20160601|2015-12-30 10:30,30,127.35,127.8,127.35,127.575,107
20160601|2015-12-30 11:00,30,127.6,128,127.6,128,635
20160601|2015-12-30 11:30,30,127.95,128.45,127.875,128.45,522
20160601|2015-12-30 12:00,30,128.425,128.425,128.075,128.25,377
20160601|2015-12-30 12:30,30,128.35,128.4,127.35,127.875,479
20160601|2015-12-30 13:00,30,127.85,128,127.725,127.975,91
20160601|2015-12-30 13:30,30,127.775,127.775,127.525,127.7,24
20160601|2015-12-30 14:00,30,127.675,127.75,127.675,127.75,6
20160601|2015-12-30 14:30,30,127.8,127.85,127.8,127.85,7
20160601|2015-12-30 15:00,30,127.8,128.075,127.8,128.025,32
20160601|2015-12-30 15:30,30,128.05,128.1,127.975,128.05,46
20160601|2015-12-31 08:00,31,127.8,127.975,127.6,127.925,267
20160601|2015-12-31 08:30,31,127.85,127.85,127.75,127.8,206
20160601|2015-12-31 09:00,31,127.8,128.1,127.8,128,253
20160601|2015-12-31 09:30,31,127.975,127.975,127.75,127.75,333
20160601|2015-12-31 10:00,31,127.75,127.95,127.275,127.55,362
20160601|2015-12-31 10:30,31,127.45,127.625,127.35,127.625,137
20160601|2015-12-31 11:00,31,127.575,127.6,127.35,127.35,131
20160601|2015-12-31 11:30,31,127.4,127.425,127.125,127.15,196
20160601|2015-12-31 12:00,31,127.15,127.55,127.1,127.375,219
20160601|2015-12-31 12:30,31,127.35,127.95,127.25,127.65,869
20160601|2015-12-31 13:00,31,127.575,127.65,127.225,127.325,193
20160601|2015-12-31 13:30,31,127.325,127.375,127.225,127.275,27
20160601|2016-01-04 09:00,4,126.975,126.975,125.675,126.5,1168
20160601|2016-01-04 09:30,4,126.475,127,126.425,126.775,575
20160601|2016-01-04 10:00,4,126.8,126.85,126.225,126.25,517
20160601|2016-01-04 10:30,4,126.275,127.2,126.25,127,499
20160601|2016-01-04 11:00,4,126.975,127.975,126.95,127.7,383
20160601|2016-01-04 11:30,4,127.775,128.25,127.575,128.025,289
20160601|2016-01-04 12:00,4,128.1,128.575,127.775,127.9,487
20160601|2016-01-04 12:30,4,127.9,128.05,127.3,127.525,442
20160601|2016-01-04 13:00,4,127.55,127.7,127.225,127.6,112
20160601|2016-01-04 13:30,4,127.525,127.55,127.45,127.45,6
20160601|2016-01-04 14:00,4,127.425,127.425,127.4,127.4,10
20160601|2016-01-04 14:30,4,127.5,127.575,127.45,127.575,12
20160601|2016-01-04 15:00,4,127.6,127.85,127.6,127.825,31
20160601|2016-01-04 15:30,4,127.85,127.875,127.775,127.775,23
20160601|2016-01-05 08:00,5,127.8,127.95,127.225,127.625,304
20160601|2016-01-05 08:30,5,127.625,128.125,127.6,127.7,321
20160601|2016-01-05 09:00,5,127.7,128.325,127.625,128.225,573
20160601|2016-01-05 09:30,5,128.225,128.375,127.975,128.025,427
20160601|2016-01-05 10:00,5,128,128.05,127.475,127.475,334
20160601|2016-01-05 10:30,5,127.45,127.725,127.35,127.35,257
20160601|2016-01-05 11:00,5,127.325,127.625,127.125,127.6,245
20160601|2016-01-05 11:30,5,127.5,127.625,127.1,127.1,344
20160601|2016-01-05 12:00,5,127.1,127.375,126.975,127.125,136
20160601|2016-01-05 12:30,5,127.05,127.725,126.975,127.7,291
20160601|2016-01-05 13:00,5,127.675,127.725,127.375,127.4,86
20160601|2016-01-05 13:30,5,127.425,127.55,127.25,127.5,32
20160601|2016-01-05 14:00,5,127.425,127.425,127.25,127.3,8
20160601|2016-01-05 14:30,5,127.325,127.35,127.275,127.35,25
20160601|2016-01-05 15:00,5,127.425,127.425,127.275,127.35,23
20160601|2016-01-05 15:30,5,127.325,127.375,127.225,127.375,22
20160601|2016-01-06 08:00,6,126.925,127,126.35,126.375,500
20160601|2016-01-06 08:30,6,126.5,126.85,126.15,126.525,268
20160601|2016-01-06 09:00,6,126.575,126.825,126.325,126.8,416
20160601|2016-01-06 09:30,6,126.775,127.2,126.775,127.125,445
20160601|2016-01-06 10:00,6,127.125,127.175,126.875,126.95,182
20160601|2016-01-06 10:30,6,126.925,127.025,126.8,126.8,210
20160601|2016-01-06 11:00,6,126.825,127.825,126.8,127.725,578
20160601|2016-01-06 11:30,6,127.775,127.85,127.275,127.35,423
20160601|2016-01-06 12:00,6,127.4,127.65,127.3,127.35,198
20160601|2016-01-06 12:30,6,127.375,127.85,127.25,127.8,415
20160601|2016-01-06 13:00,6,127.8,127.8,127.6,127.65,77
20160601|2016-01-06 13:30,6,127.55,127.55,127.325,127.375,56
20160601|2016-01-06 14:00,6,127.4,127.4,127.35,127.375,9
20160601|2016-01-06 14:30,6,127.35,127.45,127.3,127.45,12
20160601|2016-01-06 15:00,6,127.425,127.45,127.325,127.425,143
20160601|2016-01-06 15:30,6,127.425,127.45,127.375,127.45,33
20160601|2016-01-07 08:00,7,126.6,127.05,126.3,126.475,621
20160601|2016-01-07 08:30,7,126.425,127.05,126.375,127.05,332
20160601|2016-01-07 09:00,7,127,127,126.725,126.75,290
20160601|2016-01-07 09:30,7,126.75,126.8,126.6,126.6,422
20160601|2016-01-07 10:00,7,126.65,126.775,126.475,126.675,234
20160601|2016-01-07 10:30,7,126.675,126.675,125.575,125.725,577
20160601|2016-01-07 11:00,7,125.7,125.925,125.15,125.25,733
20160601|2016-01-07 11:30,7,125.2,125.425,125,125.125,595
20160601|2016-01-07 12:00,7,125.075,125.475,125.075,125.375,184
20160601|2016-01-07 12:30,7,125.35,125.425,124.775,124.775,573
20160601|2016-01-07 13:00,7,124.775,124.775,124.775,124.775,292
20160601|2016-01-07 13:30,7,124.775,124.775,124.775,124.775,10
20160601|2016-01-07 14:00,7,124.775,124.775,124.775,124.775,4
20160601|2016-01-07 14:30,7,124.775,124.775,124.775,124.775,2
20160601|2016-01-08 08:00,8,124.875,126.25,124.875,125.325,636
20160601|2016-01-08 08:30,8,125.35,125.8,125.3,125.525,254
20160601|2016-01-08 09:00,8,125.5,126,125.45,125.875,912
20160601|2016-01-08 09:30,8,125.85,126.125,125.8,125.95,393
20160601|2016-01-08 10:00,8,125.95,126,124.925,125.175,376
20160601|2016-01-08 10:30,8,125.075,125.1,123.75,124.75,1232
20160601|2016-01-08 11:00,8,124.725,125.05,124.45,124.975,394
20160601|2016-01-08 11:30,8,124.95,125,124.225,124.425,398
20160601|2016-01-08 12:00,8,124.35,124.4,123.975,124,466
20160601|2016-01-08 12:30,8,123.925,124.725,123.725,124.3,1482
20160601|2016-01-08 13:00,8,124.25,124.3,123.9,123.9,188
20160601|2016-01-08 13:30,8,123.925,124.1,123.9,124.025,84
20160601|2016-01-11 09:00,11,123.45,123.85,123.3,123.7,993
20160601|2016-01-11 09:30,11,123.7,124.4,123.6,123.8,788
20160601|2016-01-11 10:00,11,123.775,123.925,123.45,123.6,322
20160601|2016-01-11 10:30,11,123.575,124.3,123.4,124.2,586
20160601|2016-01-11 11:00,11,124.175,124.425,124,124.4,308
20160601|2016-01-11 11:30,11,124.425,124.725,123.95,124.425,564
20160601|2016-01-11 12:00,11,124.375,124.425,123.9,123.925,216
20160601|2016-01-11 12:30,11,123.925,124.325,123.9,124.05,852
20160601|2016-01-11 13:00,11,124.025,124.175,123.975,124.175,63
20160601|2016-01-11 13:30,11,124.15,124.15,123.975,124.025,18
20160601|2016-01-11 14:00,11,124,124,124,124,6
20160601|2016-01-11 14:30,11,124.025,124.2,124.025,124.175,11
20160601|2016-01-11 15:00,11,124.2,124.2,124.025,124.1,20
20160601|2016-01-11 15:30,11,124.125,124.125,123.875,123.875,56
20160601|2016-01-12 08:00,12,124.525,125.1,124.275,124.575,377
20160601|2016-01-12 08:30,12,124.6,124.75,124.3,124.375,210
20160601|2016-01-12 09:00,12,124.6,125,124.575,124.85,337
20160601|2016-01-12 09:30,12,124.85,125.05,124.45,124.65,318
20160601|2016-01-12 10:00,12,124.575,124.625,124.175,124.325,283
20160601|2016-01-12 10:30,12,124.35,124.45,123.95,124.275,411
20160601|2016-01-12 11:00,12,124.325,124.4,123.25,123.8,580
20160601|2016-01-12 11:30,12,123.675,124.35,123.65,124.1,232
20160601|2016-01-12 12:00,12,124.15,124.45,124,124.325,310
20160601|2016-01-12 12:30,12,124.275,124.375,123.875,124.075,727
20160601|2016-01-12 13:00,12,124.075,124.175,123.675,123.7,104
20160601|2016-01-12 13:30,12,123.7,123.8,123.675,123.75,24
20160601|2016-01-12 14:00,12,123.75,124.025,123.725,123.975,24
20160601|2016-01-12 14:30,12,124.025,124.5,124.025,124.2,69
20160601|2016-01-12 15:00,12,124.075,124.2,124.025,124.175,19
20160601|2016-01-12 15:30,12,124.25,124.25,124,124.25,39
20160601|2016-01-13 08:00,13,124.475,124.875,124.325,124.875,523
20160601|2016-01-13 08:30,13,124.875,125,124.725,124.8,374
20160601|2016-01-13 09:00,13,124.8,125.125,124.8,125.025,545
20160601|2016-01-13 09:30,13,125.025,125.025,124.325,124.775,752
20160601|2016-01-13 10:00,13,124.775,124.775,123.9,124.25,276
20160601|2016-01-13 10:30,13,124.25,124.5,124.15,124.475,138
20160601|2016-01-13 11:00,13,124.475,124.5,124.15,124.25,68
20160601|2016-01-13 11:30,13,124.3,124.65,124.25,124.425,118
20160601|2016-01-13 12:00,13,124.4,124.65,124.3,124.3,134
20160601|2016-01-13 12:30,13,124.35,124.45,124.15,124.25,658
20160601|2016-01-13 13:00,13,124.275,124.325,124.125,124.3,92
20160601|2016-01-13 13:30,13,124.25,124.25,123.825,123.825,103
20160601|2016-01-13 14:00,13,123.8,123.8,123.5,123.7,139
20160601|2016-01-13 14:30,13,123.725,123.75,123.15,123.225,80
20160601|2016-01-13 15:00,13,123.225,123.7,123.225,123.325,79
20160601|2016-01-13 15:30,13,123.35,123.8,123.35,123.625,34
20160601|2016-01-14 08:00,14,123.75,124.075,123.5,123.65,240
20160601|2016-01-14 08:30,14,123.675,123.675,122.5,122.625,788
20160601|2016-01-14 09:00,14,122.65,123.55,122.525,123.475,759
20160601|2016-01-14 09:30,14,123.5,124.325,123.45,124.1,763
20160601|2016-01-14 10:00,14,124.225,124.35,123.35,123.625,316
20160601|2016-01-14 10:30,14,123.675,124.15,123.425,124,310
20160601|2016-01-14 11:00,14,124,124,123.3,123.775,220
20160601|2016-01-14 11:30,14,123.725,123.725,123.1,123.15,194
20160601|2016-01-14 12:00,14,123.15,123.4,123.1,123.175,197
20160601|2016-01-14 12:30,14,123.225,123.275,122.65,122.65,784
20160601|2016-01-14 13:00,14,122.65,122.75,122.525,122.55,94
20160601|2016-01-14 13:30,14,122.625,123.025,122.625,122.775,62
20160601|2016-01-14 14:00,14,122.725,122.725,122.525,122.575,56
20160601|2016-01-14 14:30,14,122.575,122.625,122.5,122.575,46
20160601|2016-01-14 15:00,14,122.575,122.575,122.475,122.525,24
20160601|2016-01-14 15:30,14,122.5,122.5,122,122,78
20160601|2016-01-15 08:00,15,121.5,121.55,120.55,120.625,1108
20160601|2016-01-15 08:30,15,120.675,121.1,120.15,120.4,1203
20160601|2016-01-15 09:00,15,120.525,120.675,120.05,120.425,808
20160601|2016-01-15 09:30,15,120.425,120.575,119.85,119.875,500
20160601|2016-01-15 10:00,15,119.875,120,119.775,119.9,301
20160601|2016-01-15 10:30,15,119.925,119.95,119.8,119.825,441
20160601|2016-01-15 11:00,15,119.825,119.825,119.725,119.725,611
20160601|2016-01-15 11:30,15,119.725,119.775,119.725,119.725,222
20160601|2016-01-15 12:00,15,119.725,119.8,119.725,119.725,146
20160601|2016-01-15 12:30,15,119.775,119.85,119.725,119.725,418
20160601|2016-01-15 13:00,15,119.75,119.8,119.725,119.775,176
20160601|2016-01-15 13:30,15,119.8,119.8,119.725,119.8,51
20160601|2016-01-19 09:00,19,120.475,120.725,119.875,120.2,1285
20160601|2016-01-19 09:30,19,120.175,121.425,120.1,121.25,856
20160601|2016-01-19 10:00,19,121.225,121.875,121.025,121.6,315
20160601|2016-01-19 10:30,19,121.625,122,121.475,121.675,437
20160601|2016-01-19 11:00,19,121.65,121.875,121.3,121.3,243
20160601|2016-01-19 11:30,19,121.35,121.4,120.975,121.125,348
20160601|2016-01-19 12:00,19,121.175,121.9,121.15,121.725,245
20160601|2016-01-19 12:30,19,121.75,121.85,121.325,121.75,606
20160601|2016-01-19 13:00,19,121.75,121.8,121.025,121.125,194
20160601|2016-01-19 13:30,19,121.1,121.1,120.775,120.825,24
20160601|2016-01-19 14:00,19,120.825,121,120.825,121,12
20160601|2016-01-19 14:30,19,121,121.125,120.975,121.05,20
20160601|2016-01-19 15:00,19,121.05,121.125,120.95,120.975,24
20160601|2016-01-19 15:30,19,120.975,121.05,120.875,121.05,19
20160601|2016-01-20 08:00,20,120.35,120.9,119.075,120.65,1045
20160601|2016-01-20 08:30,20,120.6,120.95,120.1,120.1,353
20160601|2016-01-20 09:00,20,120.1,120.3,119.5,119.7,752
20160601|2016-01-20 09:30,20,119.85,120.125,119.675,119.8,184
20160601|2016-01-20 10:00,20,119.825,119.95,119.125,119.45,493
20160601|2016-01-20 10:30,20,119.45,119.725,119.125,119.125,337
20160601|2016-01-20 11:00,20,119.175,119.375,119.05,119.05,243
20160601|2016-01-20 11:30,20,119.025,119.625,118.775,119.6,454
20160601|2016-01-20 12:00,20,119.6,119.875,119.275,119.625,271
20160601|2016-01-20 12:30,20,119.65,120.125,119.65,120.1,519
20160601|2016-01-20 13:00,20,120.1,120.25,120.025,120.25,181
20160601|2016-01-20 13:30,20,120.275,120.525,120.275,120.525,148
20160601|2016-01-20 14:00,20,120.55,120.725,120.525,120.725,78
20160601|2016-01-20 14:30,20,120.725,121.2,120.7,121.1,68
20160601|2016-01-20 15:00,20,121.2,121.225,120.55,120.75,83
20160601|2016-01-20 15:30,20,120.675,120.675,120.25,120.3,68
20160601|2016-01-21 08:00,21,121.1,121.55,120.85,121.3,409
20160601|2016-01-21 08:30,21,121.3,121.35,120.825,120.9,463
20160601|2016-01-21 09:00,21,120.9,122.725,120.775,122.1,647
20160601|2016-01-21 09:30,21,122.225,122.4,121.925,122.2,453
20160601|2016-01-21 10:00,21,122.2,123,122,122.85,537
20160601|2016-01-21 10:30,21,122.85,123.05,122.825,122.95,217
20160601|2016-01-21 11:00,21,122.95,123.05,122.9,123.05,240
20160601|2016-01-21 11:30,21,123.05,123.05,123.05,123.05,41
20160601|2016-01-21 12:00,21,123.05,123.05,123.05,123.05,4
20160601|2016-01-21 12:30,21,123.05,123.05,122.825,122.875,500
20160601|2016-01-21 13:00,21,122.9,123.05,122.7,122.95,355
20160601|2016-01-21 13:30,21,122.875,123.05,122.825,122.925,168
20160601|2016-01-21 14:00,21,122.9,122.9,122.8,122.8,8
20160601|2016-01-21 14:30,21,122.875,122.875,122.7,122.775,13
20160601|2016-01-21 15:00,21,122.775,122.775,122.525,122.525,86
20160601|2016-01-21 15:30,21,122.525,122.575,122.3,122.4,44
20160601|2016-01-22 08:00,22,123.25,123.825,122.925,123.75,827
20160601|2016-01-22 08:30,22,123.775,124.075,123.475,123.925,286
20160601|2016-01-22 09:00,22,123.9,124.25,123.675,123.975,591
20160601|2016-01-22 09:30,22,123.975,124.375,123.825,123.9,552
20160601|2016-01-22 10:00,22,123.95,124.1,123.35,123.55,277
20160601|2016-01-22 10:30,22,123.525,123.65,123.35,123.425,152
20160601|2016-01-22 11:00,22,123.5,123.825,123.025,123.25,363
20160601|2016-01-22 11:30,22,123.25,123.5,123.025,123.45,134
20160601|2016-01-22 12:00,22,123.425,123.75,123.375,123.725,105
20160601|2016-01-22 12:30,22,123.65,124,123.4,124,625
20160601|2016-01-22 13:00,22,124,124.5,123.8,124.375,232
20160601|2016-01-22 13:30,22,124.425,124.65,124.175,124.175,91
20160601|2016-01-25 09:00,25,124.175,124.25,123.125,123.25,1074
20160601|2016-01-25 09:30,25,123.225,123.65,122.725,123.25,350
20160601|2016-01-25 10:00,25,123.3,123.575,122.925,123.325,108
20160601|2016-01-25 10:30,25,123.5,123.55,122.825,122.95,95
20160601|2016-01-25 11:00,25,122.875,123.2,122.85,123.1,126
20160601|2016-01-25 11:30,25,123.25,123.25,122.925,123.025,132
20160601|2016-01-25 12:00,25,123.025,123.025,122.7,122.85,142
20160601|2016-01-25 12:30,25,122.8,123,122.55,122.825,503
20160601|2016-01-25 13:00,25,122.8,122.825,122.475,122.625,155
20160601|2016-01-25 13:30,25,122.65,122.725,122.55,122.55,27
20160601|2016-01-25 14:00,25,122.55,122.675,122.425,122.55,54
20160601|2016-01-25 14:30,25,122.425,122.425,122.4,122.425,17
20160601|2016-01-25 15:00,25,122.425,122.425,122.375,122.4,31
20160601|2016-01-25 15:30,25,122.4,122.45,122.4,122.4,10
20160601|2016-01-26 08:00,26,122.7,123.3,122.675,122.675,242
20160601|2016-01-26 08:30,26,122.725,123.425,122.725,123.075,256
20160601|2016-01-26 09:00,26,123.1,123.2,122.55,122.775,530
20160601|2016-01-26 09:30,26,122.7,123.25,122.575,123.075,305
20160601|2016-01-26 10:00,26,123.1,123.175,122.625,122.775,167
20160601|2016-01-26 10:30,26,122.675,122.675,122.075,122.475,395
20160601|2016-01-26 11:00,26,122.525,122.65,122.275,122.625,158
20160601|2016-01-26 11:30,26,122.675,122.975,122.675,122.875,176
20160601|2016-01-26 12:00,26,122.85,123.4,122.85,123.3,399
20160601|2016-01-26 12:30,26,123.3,123.65,123.2,123.375,523
20160601|2016-01-26 13:00,26,123.375,123.4,123.15,123.25,104
20160601|2016-01-26 13:30,26,123.2,123.2,122.925,122.95,34
20160601|2016-01-26 14:00,26,122.875,122.875,122.875,122.875,1
20160601|2016-01-26 14:30,26,122.925,122.925,122.9,122.9,2
20160601|2016-01-26 15:00,26,122.95,122.95,122.9,122.95,3
20160601|2016-01-26 15:30,26,123,123.025,122.95,123.025,9
20160601|2016-01-27 08:00,27,123.3,124.15,123.25,123.875,349
20160601|2016-01-27 08:30,27,123.975,123.975,123.525,123.725,136
20160601|2016-01-27 09:00,27,123.65,123.8,123.35,123.65,285
20160601|2016-01-27 09:30,27,123.675,124.5,123.675,124.15,576
20160601|2016-01-27 10:00,27,124.175,124.475,123.975,124.05,376
20160601|2016-01-27 10:30,27,124.125,124.4,123.95,123.975,142
20160601|2016-01-27 11:00,27,124,124.125,123.85,124.125,190
20160601|2016-01-27 11:30,27,124.05,124.55,124,124.375,418
20160601|2016-01-27 12:00,27,124.375,124.5,124.2,124.475,219
20160601|2016-01-27 12:30,27,124.5,124.7,123.925,124.7,884
20160601|2016-01-27 13:00,27,124.675,124.7,124.325,124.325,139
20160601|2016-01-27 13:30,27,124.25,124.25,123.75,123.75,41
20160601|2016-01-27 14:00,27,123.725,124.375,123.525,123.875,122
20160601|2016-01-27 14:30,27,123.95,124.25,123.875,124.075,21
20160601|2016-01-27 15:00,27,124.275,124.3,124.1,124.2,42
20160601|2016-01-27 15:30,27,124.2,124.3,124.15,124.175,22
20160601|2016-01-28 08:00,28,124.1,124.5,123.9,124.375,417
20160601|2016-01-28 08:30,28,124.45,124.55,124.2,124.55,249
20160601|2016-01-28 09:00,28,124.625,124.725,124.2,124.375,399
20160601|2016-01-28 09:30,28,124.325,124.7,124.25,124.625,415
20160601|2016-01-28 10:00,28,124.65,124.8,124.275,124.3,567
20160601|2016-01-28 10:30,28,124.325,124.425,124.05,124.425,163
20160601|2016-01-28 11:00,28,124.4,124.55,124.1,124.125,137
20160601|2016-01-28 11:30,28,124.15,124.225,123.95,124.025,174
20160601|2016-01-28 12:00,28,124.05,124.075,123.675,123.8,203
20160601|2016-01-28 12:30,28,123.825,124.025,123.75,123.975,427
20160601|2016-01-28 13:00,28,123.95,124.05,123.825,123.825,227
20160601|2016-01-28 13:30,28,123.925,123.925,123.85,123.85,25
20160601|2016-01-28 14:00,28,123.9,123.925,123.825,123.925,42
20160601|2016-01-28 14:30,28,123.95,124.05,123.95,124,10
20160601|2016-01-28 15:00,28,124.125,124.425,124.1,124.425,23
20160601|2016-01-28 15:30,28,124.275,124.5,124.25,124.5,43
20160601|2016-01-29 08:00,29,124.45,124.475,124,124.3,487
20160601|2016-01-29 08:30,29,124.3,124.775,124.1,124.675,443
20160601|2016-01-29 09:00,29,124.775,124.975,124.65,124.875,728
20160601|2016-01-29 09:30,29,124.825,125.2,124.8,124.925,888
20160601|2016-01-29 10:00,29,124.925,125,124.125,124.125,686
20160601|2016-01-29 10:30,29,124.1,124.1,123.075,123.825,1328
20160601|2016-01-29 11:00,29,123.85,124.4,123.525,124.4,398
20160601|2016-01-29 11:30,29,124.4,124.425,123.55,123.625,259
20160601|2016-01-29 12:00,29,123.625,123.625,123.1,123.3,419
20160601|2016-01-29 12:30,29,123.25,123.575,122.425,123.575,1291
20160601|2016-01-29 13:00,29,123.525,123.75,123.025,123.4,177
20160601|2016-01-29 13:30,29,123.375,123.4,122.9,122.9,137
20160601|2016-02-01 09:00,1,123.85,124.5,123.125,123.975,805
20160601|2016-02-01 09:30,1,123.975,124,123.675,123.875,295
20160601|2016-02-01 10:00,1,123.825,123.85,122.975,123.25,290
20160601|2016-02-01 10:30,1,123.275,123.425,122.65,123.05,327
20160601|2016-02-01 11:00,1,123.025,123.3,122.8,123.15,188
20160601|2016-02-01 11:30,1,123.275,123.425,123.025,123.175,211
20160601|2016-02-01 12:00,1,123.225,123.925,123.175,123.7,377
20160601|2016-02-01 12:30,1,123.7,124.3,123.65,124.175,910
20160601|2016-02-01 13:00,1,124.175,124.225,123.7,123.9,174
20160601|2016-02-01 13:30,1,123.925,124.05,123.925,124,17
20160601|2016-02-01 14:00,1,124.025,124.275,124.025,124.2,68
20160601|2016-02-01 14:30,1,124.25,124.35,124.25,124.35,22
20160601|2016-02-01 15:00,1,124.3,124.325,124.3,124.325,23
20160601|2016-02-01 15:30,1,124.3,124.45,124.275,124.45,59
20160601|2016-02-02 08:00,2,124.15,124.9,124.05,124.65,357
20160601|2016-02-02 08:30,2,124.75,124.8,124.4,124.5,122
20160601|2016-02-02 09:00,2,124.575,124.8,124.2,124.275,279
20160601|2016-02-02 09:30,2,124.275,124.6,124.175,124.4,219
20160601|2016-02-02 10:00,2,124.4,124.55,124.25,124.35,124
20160601|2016-02-02 10:30,2,124.35,124.725,124.2,124.625,292
20160601|2016-02-02 11:00,2,124.65,124.725,124.425,124.7,211
20160601|2016-02-02 11:30,2,124.725,124.8,124.55,124.75,295
20160601|2016-02-02 12:00,2,124.725,124.75,124.675,124.675,210
20160601|2016-02-02 12:30,2,124.7,124.775,124.675,124.7,417
20160601|2016-02-02 13:00,2,124.725,124.775,124.675,124.675,144
20160601|2016-02-02 13:30,2,124.675,124.675,124.35,124.4,137
20160601|2016-02-02 14:00,2,124.4,124.525,124.35,124.4,53
20160601|2016-02-02 14:30,2,124.4,124.425,124.4,124.425,7
20160601|2016-02-02 15:00,2,124.5,124.525,124.425,124.5,26
20160601|2016-02-02 15:30,2,124.525,124.65,124.5,124.65,34
20160601|2016-02-03 08:00,3,124.675,125.325,124.65,125.25,491
20160601|2016-02-03 08:30,3,125.25,125.325,124.95,125.05,310
20160601|2016-02-03 09:00,3,124.975,125.425,124.925,125.125,491
20160601|2016-02-03 09:30,3,125.1,125.25,124.75,125.25,341
20160601|2016-02-03 10:00,3,125.275,125.825,125.15,125.75,864
20160601|2016-02-03 10:30,3,125.75,125.875,125.7,125.85,186
20160601|2016-02-03 11:00,3,125.8,125.85,125.5,125.5,79
20160601|2016-02-03 11:30,3,125.5,125.75,125.425,125.45,164
20160601|2016-02-03 12:00,3,125.45,125.5,125.35,125.4,116
20160601|2016-02-03 12:30,3,125.35,125.4,124.875,125.025,633
20160601|2016-02-03 13:00,3,125.025,125.2,124.875,125.15,163
20160601|2016-02-03 13:30,3,125.125,125.175,125.075,125.175,26
20160601|2016-02-03 14:00,3,125.175,125.35,125.175,125.3,64
20160601|2016-02-03 14:30,3,125.275,125.3,125.125,125.125,36
20160601|2016-02-03 15:00,3,125.125,125.2,125.025,125.175,56
20160601|2016-02-03 15:30,3,125.2,125.3,125.2,125.275,22
20160601|2016-02-04 08:00,4,125.2,125.725,125.075,125.525,478
20160601|2016-02-04 08:30,4,125.525,125.85,125.475,125.75,322
20160601|2016-02-04 09:00,4,125.75,125.925,125.575,125.775,654
20160601|2016-02-04 09:30,4,125.775,125.8,125.225,125.325,592
20160601|2016-02-04 10:00,4,125.375,125.4,124.725,124.95,604
20160601|2016-02-04 10:30,4,124.925,125.275,124.55,124.625,348
20160601|2016-02-04 11:00,4,124.65,125.425,124.5,125.25,715
20160601|2016-02-04 11:30,4,125.25,125.25,124.9,125.125,264
20160601|2016-02-04 12:00,4,125.175,125.25,124.875,124.975,121
20160601|2016-02-04 12:30,4,124.925,125.025,124.7,124.8,361
20160601|2016-02-04 13:00,4,124.725,124.8,124.625,124.75,139
20160601|2016-02-04 13:30,4,124.75,124.775,124.65,124.65,14
20160601|2016-02-04 14:00,4,124.6,124.625,124.55,124.55,13
20160601|2016-02-04 14:30,4,124.55,124.55,124.5,124.525,8
20160601|2016-02-04 15:00,4,124.55,124.7,124.525,124.7,56
20160601|2016-02-04 15:30,4,124.65,124.75,124.5,124.75,45
20160601|2016-02-05 08:00,5,124.55,124.775,124.125,124.4,328
20160601|2016-02-05 08:30,5,124.45,124.6,124.025,124.45,254
20160601|2016-02-05 09:00,5,124.5,124.7,124.35,124.6,334
20160601|2016-02-05 09:30,5,124.525,124.55,124.175,124.2,271
20160601|2016-02-05 10:00,5,124.175,124.25,123.9,124.075,584
20160601|2016-02-05 10:30,5,124.15,124.525,124.15,124.325,203
20160601|2016-02-05 11:00,5,124.3,124.3,123.75,123.925,342
20160601|2016-02-05 11:30,5,123.925,124,123.575,123.9,471
20160601|2016-02-05 12:00,5,123.875,124,123.35,123.6,497
20160601|2016-02-05 12:30,5,123.525,124.25,123.35,123.925,1198
20160601|2016-02-05 13:00,5,123.975,123.975,123.5,123.65,175
20160601|2016-02-05 13:30,5,123.65,123.9,123.625,123.65,174
20160601|2016-02-08 09:00,8,122.8,122.85,121.05,121.45,2449
20160601|2016-02-08 09:30,8,121.45,121.575,121.05,121.05,890
20160601|2016-02-08 10:00,8,121.05,121.175,121.05,121.075,260
20160601|2016-02-08 10:30,8,121.075,121.2,121.05,121.05,314
20160601|2016-02-08 11:00,8,121.05,121.05,121.05,121.05,3
20160601|2016-02-08 11:30,8,121.05,121.05,121.05,121.05,5
20160601|2016-02-08 12:30,8,121.05,121.05,121.05,121.05,5
20160601|2016-02-08 13:00,8,121.05,121.05,121.05,121.05,10
20160601|2016-02-08 14:30,8,121.05,121.05,121.05,121.05,4
20160601|2016-02-08 15:00,8,121.05,121.05,121.05,121.05,70
20160601|2016-02-08 15:30,8,121.05,121.05,121.05,121.05,1
20160601|2016-02-09 08:00,9,120.65,121.125,120.65,121.075,1065
20160601|2016-02-09 08:30,9,121,122,121,121.775,631
20160601|2016-02-09 09:00,9,121.775,122.05,121.275,121.4,624
20160601|2016-02-09 09:30,9,121.425,121.425,120.7,120.9,1051
20160601|2016-02-09 10:00,9,120.925,121.7,120.7,121.55,524
20160601|2016-02-09 10:30,9,121.55,121.6,121.2,121.575,205
20160601|2016-02-09 11:00,9,121.6,121.625,120.925,121.175,219
20160601|2016-02-09 11:30,9,121.175,121.525,121.175,121.3,236
20160601|2016-02-09 12:00,9,121.3,121.425,121.075,121.3,203
20160601|2016-02-09 12:30,9,121.35,121.375,120.8,120.85,1418
20160601|2016-02-09 13:00,9,120.825,121.2,120.825,121.05,106
20160601|2016-02-09 13:30,9,121.125,121.4,121.05,121.4,21
20160601|2016-02-09 14:00,9,121.35,121.45,121.25,121.4,35
20160601|2016-02-09 14:30,9,121.4,121.4,121.325,121.4,25
20160601|2016-02-09 15:00,9,121.425,121.55,121.35,121.5,28
20160601|2016-02-09 15:30,9,121.575,121.675,121.475,121.675,44
20160601|2016-02-10 08:00,10,121.7,122.225,121.3,121.9,918
20160601|2016-02-10 08:30,10,122,122.775,121.9,122.475,306
20160601|2016-02-10 09:00,10,122.425,122.725,122.1,122.2,241
20160601|2016-02-10 09:30,10,122.225,122.55,121.825,121.9,258
20160601|2016-02-10 10:00,10,121.85,122.475,121.825,122.3,284
20160601|2016-02-10 10:30,10,122.25,122.25,121.275,121.9,650
20160601|2016-02-10 11:00,10,121.9,121.925,121.275,121.65,400
20160601|2016-02-10 11:30,10,121.65,122.25,121.625,122.075,275
20160601|2016-02-10 12:00,10,122.075,122.125,121.7,122.075,194
20160601|2016-02-10 12:30,10,122.1,122.225,121.625,121.775,768
20160601|2016-02-10 13:00,10,121.8,121.975,121.725,121.8,86
20160601|2016-02-10 13:30,10,121.825,121.85,121.825,121.85,7
20160601|2016-02-10 14:00,10,121.8,121.8,121.725,121.725,15
20160601|2016-02-10 14:30,10,121.725,121.725,121.6,121.6,14
20160601|2016-02-10 15:00,10,121.625,121.75,121.625,121.75,6
20160601|2016-02-10 15:30,10,121.775,121.8,121.575,121.6,13
20160601|2016-02-11 08:00,11,120.9,121,120.1,120.125,1408
20160601|2016-02-11 08:30,11,120.225,120.825,119.8,120.7,869
20160601|2016-02-11 09:00,11,120.65,120.675,119.05,119.35,1251
20160601|2016-02-11 09:30,11,119.3,120.05,119.175,119.775,723
20160601|2016-02-11 10:00,11,119.7,121.125,119.6,120.6,866
20160601|2016-02-11 10:30,11,120.575,121.15,120.225,120.65,516
20160601|2016-02-11 11:00,11,120.6,121.075,120.525,120.7,234
20160601|2016-02-11 11:30,11,120.775,120.8,120.025,120.225,214
20160601|2016-02-11 12:00,11,120.2,120.725,120.2,120.55,302
20160601|2016-02-11 12:30,11,120.65,120.75,119.8,119.975,997
20160601|2016-02-11 13:00,11,119.975,120.075,119.75,120,112
20160601|2016-02-11 13:30,11,119.9,120.2,119.9,120.175,24
20160601|2016-02-11 14:00,11,120.025,120.075,119.775,119.8,40
20160601|2016-02-11 14:30,11,119.9,120.325,119.85,120.3,101
20160601|2016-02-11 15:00,11,120.15,120.175,120.15,120.175,3
20160601|2016-02-11 15:30,11,120.125,120.225,120.125,120.225,15
20160601|2016-02-12 08:00,12,120.4,121.25,120.35,120.775,436
20160601|2016-02-12 08:30,12,120.825,120.9,120.375,120.5,222
20160601|2016-02-12 09:00,12,120.6,120.825,120.325,120.65,332
20160601|2016-02-12 09:30,12,120.6,120.7,120,120.275,411
20160601|2016-02-12 10:00,12,120.25,120.5,120.1,120.225,264
20160601|2016-02-12 10:30,12,120.225,120.375,120.05,120.05,156
20160601|2016-02-12 11:00,12,120.025,120.075,119.2,119.5,700
20160601|2016-02-12 11:30,12,119.475,119.8,119.225,119.575,512
20160601|2016-02-12 12:00,12,119.575,119.85,119.425,119.825,330
20160601|2016-02-12 12:30,12,119.8,119.8,119.425,119.65,581
20160601|2016-02-12 13:00,12,119.675,119.725,119.475,119.55,115
20160601|2016-02-12 13:30,12,119.5,119.85,119.45,119.625,66
20160601|2016-02-16 09:00,16,119.725,120.4,119.525,119.7,1247
20160601|2016-02-16 09:30,16,119.7,119.825,119.4,119.5,308
20160601|2016-02-16 10:00,16,119.55,119.575,119.075,119.225,384
20160601|2016-02-16 10:30,16,119.225,120.3,119.225,120.3,412
20160601|2016-02-16 11:00,16,120.25,120.9,120.15,120.85,647
20160601|2016-02-16 11:30,16,120.875,121.075,120.625,120.725,477
20160601|2016-02-16 12:00,16,120.75,122.625,120.7,122.3,1135
20160601|2016-02-16 12:30,16,122.25,122.525,122.05,122.225,643
20160601|2016-02-16 13:00,16,122.225,122.6,122.15,122.45,133
20160601|2016-02-16 13:30,16,122.425,122.625,122.375,122.525,122
20160601|2016-02-16 14:00,16,122.575,122.575,122.5,122.575,6
20160601|2016-02-16 14:30,16,122.525,122.625,122.5,122.5,31
20160601|2016-02-16 15:00,16,122.55,122.625,122.525,122.625,38
20160601|2016-02-16 15:30,16,122.625,122.625,122.6,122.625,63
20160601|2016-02-17 08:00,17,122.45,123.25,122.275,122.8,1068
20160601|2016-02-17 08:30,17,122.775,123.125,122.575,122.95,386
20160601|2016-02-17 09:00,17,122.925,123.325,122.775,123.175,429
20160601|2016-02-17 09:30,17,123.25,123.5,123.125,123.45,583
20160601|2016-02-17 10:00,17,123.5,123.75,123.25,123.6,437
20160601|2016-02-17 10:30,17,123.575,123.65,123.2,123.55,421
20160601|2016-02-17 11:00,17,123.6,123.625,123.35,123.475,380
20160601|2016-02-17 11:30,17,123.525,123.7,123.325,123.45,288
20160601|2016-02-17 12:00,17,123.45,123.45,122.725,122.85,417
20160601|2016-02-17 12:30,17,122.8,123.15,122.625,123.15,427
20160601|2016-02-17 13:00,17,123.15,123.175,122.7,122.725,207
20160601|2016-02-17 13:30,17,122.725,122.75,122.65,122.675,41
20160601|2016-02-17 14:00,17,122.675,122.675,122.65,122.65,9
20160601|2016-02-17 14:30,17,122.625,122.625,122.625,122.625,8
20160601|2016-02-17 15:00,17,122.65,122.675,122.625,122.625,21
20160601|2016-02-17 15:30,17,122.625,122.7,122.575,122.6,22
20160601|2016-02-18 08:00,18,123.15,123.3,122.65,123.1,491
20160601|2016-02-18 08:30,18,123.05,123.075,122.625,123.05,126
20160601|2016-02-18 09:00,18,123.05,123.7,122.875,123.375,668
20160601|2016-02-18 09:30,18,123.375,123.85,123.375,123.65,564
20160601|2016-02-18 10:00,18,123.575,123.9,123.425,123.9,439
20160601|2016-02-18 10:30,18,123.85,123.9,123.4,123.65,348
20160601|2016-02-18 11:00,18,123.675,123.75,123.35,123.725,361
20160601|2016-02-18 11:30,18,123.75,124,123.725,123.925,526
20160601|2016-02-18 12:00,18,123.925,123.975,123.625,123.625,400
20160601|2016-02-18 12:30,18,123.65,123.85,123.375,123.475,409
20160601|2016-02-18 13:00,18,123.475,123.75,123.45,123.7,138
20160601|2016-02-18 13:30,18,123.725,123.725,123.525,123.525,79
20160601|2016-02-18 14:00,18,123.55,123.575,123.525,123.55,29
20160601|2016-02-18 14:30,18,123.55,123.55,123.525,123.55,16
20160601|2016-02-18 15:00,18,123.575,123.6,123.5,123.55,34
20160601|2016-02-18 15:30,18,123.55,123.575,123.45,123.45,37
20160601|2016-02-19 08:00,19,123.375,123.575,123.2,123.5,304
20160601|2016-02-19 08:30,19,123.575,123.775,123.35,123.7,388
20160601|2016-02-19 09:00,19,123.725,123.725,123.225,123.5,364
20160601|2016-02-19 09:30,19,123.375,123.55,122.575,122.75,657
20160601|2016-02-19 10:00,19,122.725,123.675,122.725,123.475,478
20160601|2016-02-19 10:30,19,123.5,123.9,123.475,123.55,917
20160601|2016-02-19 11:00,19,123.55,123.675,123.45,123.475,134
20160601|2016-02-19 11:30,19,123.525,123.525,123.225,123.275,127
20160601|2016-02-19 12:00,19,123.3,123.325,122.9,122.925,209
20160601|2016-02-19 12:30,19,122.975,123.225,122.925,123.2,510
20160601|2016-02-19 13:00,19,123.15,123.425,123.125,123.175,210
20160601|2016-02-19 13:30,19,123.15,123.5,123.1,123.5,164
20160601|2016-02-22 09:00,22,123.4,124.325,123.25,124.325,1905
20160601|2016-02-22 09:30,22,124.35,124.7,124.25,124.525,825
20160601|2016-02-22 10:00,22,124.575,124.675,124.225,124.425,374
20160601|2016-02-22 10:30,22,124.4,124.75,124.325,124.65,393
20160601|2016-02-22 11:00,22,124.675,124.85,124.625,124.675,218
20160601|2016-02-22 11:30,22,124.675,124.725,124.25,124.3,365
20160601|2016-02-22 12:00,22,124.275,124.375,123.75,123.85,334
20160601|2016-02-22 12:30,22,123.9,123.975,123.375,123.95,1065
20160601|2016-02-22 13:00,22,124,124,123.5,123.5,91
20160601|2016-02-22 13:30,22,123.5,123.7,123.5,123.575,42
20160601|2016-02-22 14:00,22,123.625,123.7,123.625,123.7,18
20160601|2016-02-22 14:30,22,123.7,123.8,123.7,123.8,61
20160601|2016-02-22 15:00,22,123.8,123.9,123.725,123.725,51
20160601|2016-02-22 15:30,22,123.725,123.8,123.7,123.75,19
20160601|2016-02-23 08:00,23,123.775,123.975,123.325,123.9,387
20160601|2016-02-23 08:30,23,123.825,124.375,123.725,124.325,397
20160601|2016-02-23 09:00,23,124.35,124.35,123.675,123.825,641
20160601|2016-02-23 09:30,23,123.875,124.45,123.875,124.15,337
20160601|2016-02-23 10:00,23,124.075,124.4,123.9,124.225,351
20160601|2016-02-23 10:30,23,124.225,125,124.225,124.85,899
20160601|2016-02-23 11:00,23,124.85,124.975,124.725,124.8,412
20160601|2016-02-23 11:30,23,124.9,124.95,124.7,124.875,237
20160601|2016-02-23 12:00,23,124.825,124.85,124.55,124.65,358
20160601|2016-02-23 12:30,23,124.675,124.825,124.425,124.575,829
20160601|2016-02-23 13:00,23,124.55,124.825,124.525,124.825,146
20160601|2016-02-23 13:30,23,124.8,124.8,124.625,124.65,30
20160601|2016-02-23 14:00,23,124.625,124.625,124.425,124.475,33
20160601|2016-02-23 14:30,23,124.525,124.775,124.525,124.775,38
20160601|2016-02-23 15:00,23,124.8,124.8,124.675,124.675,10
20160601|2016-02-23 15:30,23,124.6,124.85,124.6,124.85,16
20160601|2016-02-24 08:00,24,124.55,124.65,124.05,124.475,769
20160601|2016-02-24 08:30,24,124.45,124.55,124.35,124.5,289
20160601|2016-02-24 09:00,24,124.475,124.8,124.35,124.575,550
20160601|2016-02-24 09:30,24,124.55,125,124.525,124.925,739
20160601|2016-02-24 10:00,24,124.95,124.95,124.75,124.9,151
20160601|2016-02-24 10:30,24,124.85,125.2,124.8,125.15,725
20160601|2016-02-24 11:00,24,125.15,125.45,125.1,125.425,439
20160601|2016-02-24 11:30,24,125.45,125.55,125.275,125.35,540
20160601|2016-02-24 12:00,24,125.4,125.45,125.225,125.275,407
20160601|2016-02-24 12:30,24,125.25,125.375,125.1,125.125,652
20160601|2016-02-24 13:00,24,125.125,125.15,124.975,125.075,228
20160601|2016-02-24 13:30,24,125.075,125.1,125,125.05,21
20160601|2016-02-24 14:00,24,125.025,125.2,125.025,125.125,25
20160601|2016-02-24 14:30,24,125.125,125.275,124.975,124.975,89
20160601|2016-02-24 15:00,24,124.975,125.15,124.95,125.075,73
20160601|2016-02-24 15:30,24,125.125,125.175,125.125,125.15,4
20160601|2016-02-25 08:00,25,125.225,125.625,125.225,125.45,565
20160601|2016-02-25 08:30,25,125.525,125.55,125.15,125.3,321
20160601|2016-02-25 09:00,25,125.275,126.175,125.1,126.1,1573
20160601|2016-02-25 09:30,25,126.15,126.375,126.075,126.325,814
20160601|2016-02-25 10:00,25,126.275,126.275,125.9,126.2,440
20160601|2016-02-25 10:30,25,126.225,126.475,126.1,126.35,581
20160601|2016-02-25 11:00,25,126.325,126.425,126.075,126.15,691
20160601|2016-02-25 11:30,25,126.15,126.35,126.05,126.05,418
20160601|2016-02-25 12:00,25,126.05,126.1,125.775,125.875,585
20160601|2016-02-25 12:30,25,125.9,126,125.65,125.8,1138
20160601|2016-02-25 13:00,25,125.825,125.875,125.725,125.85,74
20160601|2016-02-25 13:30,25,125.825,125.825,125.75,125.75,19
20160601|2016-02-25 14:00,25,125.725,125.775,125.625,125.675,77
20160601|2016-02-25 14:30,25,125.725,125.825,125.725,125.75,22
20160601|2016-02-25 15:00,25,125.775,125.8,125.725,125.775,23
20160601|2016-02-25 15:30,25,125.8,125.975,125.775,125.9,61
20160601|2016-02-26 08:00,26,125.75,126.175,125.75,126.05,728
20160601|2016-02-26 08:30,26,126.1,126.15,125.425,125.525,527
20160601|2016-02-26 09:00,26,125.525,125.925,125.5,125.85,496
20160601|2016-02-26 09:30,26,125.925,126,125.725,125.825,255
20160601|2016-02-26 10:00,26,125.875,126.55,125.7,126.4,685
20160601|2016-02-26 10:30,26,126.375,126.55,126.25,126.375,308
20160601|2016-02-26 11:00,26,126.35,126.425,126,126.175,327
20160601|2016-02-26 11:30,26,126.2,126.425,126.075,126.375,370
20160601|2016-02-26 12:00,26,126.35,126.425,125.925,125.975,275
20160601|2016-02-26 12:30,26,125.95,126.2,125.8,125.9,908
20160601|2016-02-26 13:00,26,125.85,126.275,125.775,126.1,245
20160601|2016-02-26 13:30,26,126.1,126.25,126.05,126.1,156
20160601|2016-02-29 08:30,29,125.975,126.35,125.975,126.35,1249
20160601|2016-02-29 09:00,29,126.375,126.375,125.725,126.1,556
20160601|2016-02-29 09:30,29,126.125,126.425,126.1,126.25,271
20160601|2016-02-29 10:00,29,126.25,126.575,126.125,126.5,356
20160601|2016-02-29 10:30,29,126.475,126.6,126.35,126.35,173
20160601|2016-02-29 11:00,29,126.4,126.425,126.25,126.275,202
20160601|2016-02-29 11:30,29,126.275,126.275,125.8,125.925,455
20160601|2016-02-29 12:00,29,125.95,126.225,125.925,126.15,217
20160601|2016-02-29 12:30,29,126.175,126.45,125.975,126.1,1205
20160601|2016-02-29 13:00,29,126.05,126.175,125.975,126.075,48
20160601|2016-03-01 08:30,1,125.725,126.25,125.55,125.725,1070
20160601|2016-03-01 09:00,1,125.75,125.775,125.05,125.55,1647
20160601|2016-03-01 09:30,1,125.6,125.975,125.475,125.85,848
20160601|2016-03-01 10:00,1,125.85,125.9,125.575,125.85,353
20160601|2016-03-01 10:30,1,125.925,126,125.65,125.95,275
20160601|2016-03-01 11:00,1,125.95,126.575,125.9,126.475,770
20160601|2016-03-01 11:30,1,126.475,126.525,126.35,126.475,241
20160601|2016-03-01 12:00,1,126.5,126.5,126.2,126.275,196
20160601|2016-03-01 12:30,1,126.275,126.5,126,126.45,847
20160601|2016-03-01 13:00,1,126.425,126.425,126.15,126.425,79
20160601|2016-03-02 08:30,2,126.1,126.525,126.1,126.325,796
20160601|2016-03-02 09:00,2,126.25,126.7,126.25,126.525,371
20160601|2016-03-02 09:30,2,126.475,126.675,126.275,126.525,419
20160601|2016-03-02 10:00,2,126.55,126.6,126.375,126.4,182
20160601|2016-03-02 10:30,2,126.4,126.425,125.95,126.075,424
20160601|2016-03-02 11:00,2,126.05,126.05,125.45,126.025,608
20160601|2016-03-02 11:30,2,126,126.25,125.85,126,274
20160601|2016-03-02 12:00,2,126,126.075,125.725,125.9,229
20160601|2016-03-02 12:30,2,125.85,126,125.7,126,984
20160601|2016-03-02 13:00,2,126,126.025,125.9,126,93
20160601|2016-03-03 08:30,3,125.925,126.05,125.6,125.95,556
20160601|2016-03-03 09:00,3,125.975,125.975,125.275,125.425,1286
20160601|2016-03-03 09:30,3,125.425,125.55,125.075,125.4,937
20160601|2016-03-03 10:00,3,125.35,125.425,124.975,125.2,741
20160601|2016-03-03 10:30,3,125.225,125.45,125.15,125.375,279
20160601|2016-03-03 11:00,3,125.35,125.575,125.25,125.575,232
20160601|2016-03-03 11:30,3,125.525,125.675,125.425,125.475,238
20160601|2016-03-03 12:00,3,125.475,125.625,125.45,125.575,144
20160601|2016-03-03 12:30,3,125.575,125.8,125.425,125.65,914
20160601|2016-03-03 13:00,3,125.675,125.8,125.65,125.7,77
20160601|2016-03-04 08:30,4,125.7,125.9,125.2,125.225,684
20160601|2016-03-04 09:00,4,125.25,125.6,125.025,125.45,808
20160601|2016-03-04 09:30,4,125.45,125.525,125.2,125.325,261
20160601|2016-03-04 10:00,4,125.375,125.425,125.225,125.3,173
20160601|2016-03-04 10:30,4,125.3,125.8,125.3,125.7,541
20160601|2016-03-04 11:00,4,125.725,126.15,125.725,126.125,602
20160601|2016-03-04 11:30,4,126.125,126.2,126,126.075,431
20160601|2016-03-04 12:00,4,126.075,126.375,125.9,126.225,525
20160601|2016-03-04 12:30,4,126.275,126.6,126.275,126.375,1749
20160601|2016-03-04 13:00,4,126.375,126.5,126.25,126.5,295
20160601|2016-03-07 08:30,7,125.925,125.95,124.9,125.65,1514
20160601|2016-03-07 09:00,7,125.65,125.95,125.6,125.725,571
20160601|2016-03-07 09:30,7,125.725,126.15,125.525,126.15,555
20160601|2016-03-07 10:00,7,126.175,126.375,126.1,126.15,408
20160601|2016-03-07 10:30,7,126.175,126.275,126,126.025,160
20160601|2016-03-07 11:00,7,126.05,126.45,125.925,126.3,556
20160601|2016-03-07 11:30,7,126.3,126.45,126.2,126.225,228
20160601|2016-03-07 12:00,7,126.25,126.45,126.2,126.325,215
20160601|2016-03-07 12:30,7,126.35,126.85,126.025,126.05,1890
20160601|2016-03-07 13:00,7,126.075,126.175,126,126.025,92
20160601|2016-03-08 08:30,8,126.05,126.05,125.5,125.55,635
20160601|2016-03-08 09:00,8,125.525,125.55,125.3,125.375,616
20160601|2016-03-08 09:30,8,125.35,126.05,125.3,125.9,916
20160601|2016-03-08 10:00,8,125.925,126.8,125.875,126.625,1514
20160601|2016-03-08 10:30,8,126.6,126.825,126.55,126.825,652
20160601|2016-03-08 11:00,8,126.85,127.25,126.8,126.9,1887
20160601|2016-03-08 11:30,8,126.9,127.2,126.875,127.075,599
20160601|2016-03-08 12:00,8,127.075,127.15,126.95,127.05,407
20160601|2016-03-08 12:30,8,127.1,127.5,126.55,126.675,2779
20160601|2016-03-08 13:00,8,126.7,126.8,126.575,126.775,330
20160601|2016-03-09 08:30,9,126.725,127,126.225,126.625,1025
20160601|2016-03-09 09:00,9,126.625,126.9,126.45,126.575,386
20160601|2016-03-09 09:30,9,126.625,126.75,126.325,126.55,459
20160601|2016-03-09 10:00,9,126.55,126.55,126.35,126.4,201
20160601|2016-03-09 10:30,9,126.4,126.525,126.3,126.5,304
20160601|2016-03-09 11:00,9,126.475,126.8,126.325,126.775,434
20160601|2016-03-09 11:30,9,126.775,126.825,126.3,126.5,432
20160601|2016-03-09 12:00,9,126.5,126.5,126.15,126.275,468
20160601|2016-03-09 12:30,9,126.35,126.5,126.05,126.375,1412
20160601|2016-03-09 13:00,9,126.45,126.575,126.375,126.575,149
20160601|2016-03-10 08:30,10,126.9,127.15,126.8,127.1,1040
20160601|2016-03-10 09:00,10,127.075,127.325,126.8,127.3,906
20160601|2016-03-10 09:30,10,127.3,127.625,127.05,127.4,1269
20160601|2016-03-10 10:00,10,127.45,127.525,127.325,127.375,401
20160601|2016-03-10 10:30,10,127.4,127.5,127.225,127.4,292
20160601|2016-03-10 11:00,10,127.375,127.675,127.375,127.625,496
20160601|2016-03-10 11:30,10,127.625,127.775,127.525,127.55,334
20160601|2016-03-10 12:00,10,127.575,127.7,127.475,127.575,207
20160601|2016-03-10 12:30,10,127.675,127.775,127.45,127.575,941
20160601|2016-03-10 13:00,10,127.6,127.775,127.55,127.775,206
20160601|2016-03-11 08:30,11,127.85,128.3,127.8,128.3,2278
20160601|2016-03-11 09:00,11,128.3,128.85,128.3,128.5,2257
20160601|2016-03-11 09:30,11,128.5,128.925,128.5,128.9,933
20160601|2016-03-11 10:00,11,128.9,129.775,128.85,129.55,2858
20160601|2016-03-11 10:30,11,129.55,129.55,129.275,129.275,902
20160601|2016-03-11 11:00,11,129.25,129.275,128.275,128.35,909
20160601|2016-03-11 11:30,11,128.35,128.55,128.15,128.55,1035
20160601|2016-03-11 12:00,11,128.55,128.7,128.425,128.625,412
20160601|2016-03-11 12:30,11,128.65,128.7,128.4,128.6,1063
20160601|2016-03-11 13:00,11,128.625,128.675,128.525,128.55,106
20160601|2016-03-14 08:30,14,128.7,128.875,128.05,128.55,1181
20160601|2016-03-14 09:00,14,128.55,128.7,128.2,128.7,674
20160601|2016-03-14 09:30,14,128.7,128.875,128.625,128.75,488
20160601|2016-03-14 10:00,14,128.75,128.925,128.65,128.825,546
20160601|2016-03-14 10:30,14,128.825,129,128.725,128.9,533
20160601|2016-03-14 11:00,14,128.925,129.125,128.85,128.875,491
20160601|2016-03-14 11:30,14,128.875,128.925,128.7,128.8,353
20160601|2016-03-14 12:00,14,128.825,128.975,128.7,128.875,375
20160601|2016-03-14 12:30,14,128.85,128.9,128.775,128.85,683
20160601|2016-03-14 13:00,14,128.85,128.9,128.775,128.825,174
20160601|2016-03-15 08:30,15,128.975,129.35,128.9,129.325,1157
20160601|2016-03-15 09:00,15,129.3,129.65,129.25,129.65,1117
20160601|2016-03-15 09:30,15,129.65,129.85,129.5,129.8,1442
20160601|2016-03-15 10:00,15,129.775,129.925,129.575,129.775,1022
20160601|2016-03-15 10:30,15,129.775,129.925,129.65,129.9,702
20160601|2016-03-15 11:00,15,129.925,130.65,129.925,130.4,3361
20160601|2016-03-15 11:30,15,130.4,130.4,129.8,129.9,677
20160601|2016-03-15 12:00,15,129.875,130.025,129.8,129.975,689
20160601|2016-03-15 12:30,15,129.925,130.525,129.875,130.3,1642
20160601|2016-03-15 13:00,15,130.25,130.325,130.075,130.225,196
20160601|2016-03-16 08:30,16,130.35,130.45,129.9,130.15,1400
20160601|2016-03-16 09:00,16,130.175,130.55,130.175,130.525,1063
20160601|2016-03-16 09:30,16,130.5,130.65,130.375,130.55,925
20160601|2016-03-16 10:00,16,130.55,130.8,130.35,130.425,1759
20160601|2016-03-16 10:30,16,130.45,130.55,130.175,130.4,764
20160601|2016-03-16 11:00,16,130.4,130.725,130.4,130.6,436
20160601|2016-03-16 11:30,16,130.625,130.85,130.6,130.825,632
20160601|2016-03-16 12:00,16,130.825,130.925,130.775,130.9,680
20160601|2016-03-16 12:30,16,130.9,130.9,130.575,130.775,1025
20160601|2016-03-16 13:00,16,130.75,130.825,130.725,130.825,167
20160601|2016-03-17 08:30,17,130.5,131.2,130.5,131.2,1949
20160601|2016-03-17 09:00,17,131.175,131.25,130.95,131.25,819
20160601|2016-03-17 09:30,17,131.25,131.275,131.025,131.05,710
20160601|2016-03-17 10:00,17,131.05,131.3,131.05,131.275,643
20160601|2016-03-17 10:30,17,131.3,131.35,131.15,131.15,674
20160601|2016-03-17 11:00,17,131.175,131.2,130.8,130.875,1053
20160601|2016-03-17 11:30,17,130.85,130.95,130.4,130.4,941
20160601|2016-03-17 12:00,17,130.45,130.5,130.075,130.125,1065
20160601|2016-03-17 12:30,17,130.1,130.75,130,130.725,1585
20160601|2016-03-17 13:00,17,130.725,130.75,130.6,130.6,178
20160601|2016-03-18 08:30,18,130.275,130.45,129.35,129.375,1974
20160601|2016-03-18 09:00,18,129.375,129.95,129.3,129.825,1278
20160601|2016-03-18 09:30,18,129.85,130,129.475,129.75,898
20160601|2016-03-18 10:00,18,129.75,129.925,129.575,129.725,497
20160601|2016-03-18 10:30,18,129.725,129.85,129.6,129.85,393
20160601|2016-03-18 11:00,18,129.825,129.95,129.75,129.85,624
20160601|2016-03-18 11:30,18,129.85,130.1,129.7,129.775,744
20160601|2016-03-18 12:00,18,129.75,129.875,129.225,129.25,835
20160601|2016-03-18 12:30,18,129.225,129.375,128.575,128.9,2531
20160601|2016-03-18 13:00,18,128.925,129.025,128.625,128.675,283
20160601|2016-03-21 08:30,21,128.5,128.75,127.525,127.925,3623
20160601|2016-03-21 09:00,21,127.925,128.55,127.825,128.425,1426
20160601|2016-03-21 09:30,21,128.425,128.425,128.05,128.075,674
20160601|2016-03-21 10:00,21,128.075,128.6,128.05,128.3,560
20160601|2016-03-21 10:30,21,128.3,128.475,128.15,128.325,402
20160601|2016-03-21 11:00,21,128.35,128.55,128.35,128.475,628
20160601|2016-03-21 11:30,21,128.475,128.575,128.325,128.375,508
20160601|2016-03-21 12:00,21,128.35,128.4,127.95,127.975,771
20160601|2016-03-21 12:30,21,127.975,128.1,127.75,127.8,1548
20160601|2016-03-21 13:00,21,127.8,127.875,127.6,127.725,268
20160601|2016-03-22 08:30,22,127.175,127.725,126.95,127.15,2789
20160601|2016-03-22 09:00,22,127.15,127.225,125.975,126.1,4137
20160601|2016-03-22 09:30,22,126.125,126.35,125.775,126.1,2330
20160601|2016-03-22 10:00,22,126.1,126.55,125.9,125.975,1470
20160601|2016-03-22 10:30,22,125.975,125.975,125.275,125.425,2656
20160601|2016-03-22 11:00,22,125.4,125.45,125.075,125.4,1991
20160601|2016-03-22 11:30,22,125.4,125.425,125.1,125.25,833
20160601|2016-03-22 12:00,22,125.225,125.275,124.975,125.225,1484
20160601|2016-03-22 12:30,22,125.225,126.3,125.2,126.15,2407
20160601|2016-03-22 13:00,22,126.125,126.325,126.125,126.175,196
20160601|2016-03-23 08:30,23,126.5,126.825,126,126.2,2390
20160601|2016-03-23 09:00,23,126.25,126.275,125.675,125.75,1575
20160601|2016-03-23 09:30,23,125.725,126,125.575,126,1235
20160601|2016-03-23 10:00,23,126,126.025,125.4,125.55,1103
20160601|2016-03-23 10:30,23,125.55,125.775,125.4,125.425,972
20160601|2016-03-23 11:00,23,125.45,125.675,125.225,125.225,1074
20160601|2016-03-23 11:30,23,125.25,125.375,124.725,124.775,2152
20160601|2016-03-23 12:00,23,124.775,125.075,124.75,124.9,1531
20160601|2016-03-23 12:30,23,124.9,125.25,124.75,125,2819
20160601|2016-03-23 13:00,23,125,125.05,124.775,124.8,396
20160601|2016-03-24 08:30,24,125.125,125.125,124.5,124.925,2165
20160601|2016-03-24 09:00,24,124.9,125.325,124.85,125.075,1506
20160601|2016-03-24 09:30,24,125.075,125.925,125.075,125.925,1812
20160601|2016-03-24 10:00,24,125.925,125.925,124.725,124.825,1724
20160601|2016-03-24 10:30,24,124.775,125.1,124.325,124.55,1816
20160601|2016-03-24 11:00,24,124.55,125.15,124.55,125.075,1606
20160601|2016-03-24 11:30,24,125.075,125.075,124.75,124.9,1145
20160601|2016-03-24 12:00,24,124.9,124.9,124.425,124.7,982
20160601|2016-03-24 12:30,24,124.7,125.475,124.425,125.375,2300
20160601|2016-03-24 13:00,24,125.375,125.45,125.175,125.425,401
20160601|2016-03-28 08:30,28,125.3,125.9,125.25,125.65,1816
20160601|2016-03-28 09:00,28,125.625,125.65,125.15,125.225,1107
20160601|2016-03-28 09:30,28,125.275,125.325,124.95,125.025,1041
20160601|2016-03-28 10:00,28,124.975,125.375,124.95,125.325,839
20160601|2016-03-28 10:30,28,125.325,125.425,125.025,125.4,601
20160601|2016-03-28 11:00,28,125.4,125.825,125.4,125.6,1130
20160601|2016-03-28 11:30,28,125.625,125.675,125.3,125.375,440
20160601|2016-03-28 12:00,28,125.375,125.5,125.225,125.275,640
20160601|2016-03-28 12:30,28,125.3,125.65,125.125,125.55,1200
20160601|2016-03-28 13:00,28,125.5,125.525,125.175,125.2,370
20160601|2016-03-29 08:30,29,125.5,126.35,125.1,125.975,2842
20160601|2016-03-29 09:00,29,126.025,126.175,125.6,125.625,1480
20160601|2016-03-29 09:30,29,125.6,125.7,125.35,125.35,1600
20160601|2016-03-29 10:00,29,125.375,125.425,124.825,124.975,1464
20160601|2016-03-29 10:30,29,124.975,125.125,124.6,124.9,1505
20160601|2016-03-29 11:00,29,124.875,125.625,124.775,125.575,1444
20160601|2016-03-29 11:30,29,125.6,126.125,125.45,126.125,823
20160601|2016-03-29 12:00,29,126.075,126.275,125.925,125.95,839
20160601|2016-03-29 12:30,29,125.975,126.125,125.3,125.55,1640
20160601|2016-03-29 13:00,29,125.525,125.55,125.3,125.45,249
20160601|2016-03-30 08:30,30,125.725,125.925,125.375,125.425,1451
20160601|2016-03-30 09:00,30,125.425,125.525,122.925,123.425,6659
20160601|2016-03-30 09:30,30,123.4,123.9,122.85,123.725,3750
20160601|2016-03-30 10:00,30,123.725,123.75,122.9,122.95,1871
20160601|2016-03-30 10:30,30,122.95,123.3,122.775,123.1,1686
20160601|2016-03-30 11:00,30,123.1,123.825,122.975,123.325,1485
20160601|2016-03-30 11:30,30,123.35,123.875,123.125,123.725,1009
20160601|2016-03-30 12:00,30,123.75,123.875,123.025,123.15,1277
20160601|2016-03-30 12:30,30,123.15,123.6,123,123.025,2054
20160601|2016-03-30 13:00,30,123.05,123.125,122.95,123.05,507
20160601|2016-03-31 08:30,31,122.9,123.3,122.375,123.15,4214
20160601|2016-03-31 09:00,31,123.15,123.725,122.975,123.6,2951
20160601|2016-03-31 09:30,31,123.55,123.75,123.2,123.5,1337
20160601|2016-03-31 10:00,31,123.425,123.45,122.75,123,1109
20160601|2016-03-31 10:30,31,122.975,123.2,122.275,122.775,1556
20160601|2016-03-31 11:00,31,122.775,123.4,122.45,123.325,2004
20160601|2016-03-31 11:30,31,123.3,123.725,123.2,123.625,1950
20160601|2016-03-31 12:00,31,123.625,124.45,123.6,124.375,2814
20160601|2016-03-31 12:30,31,124.375,124.7,123.9,124.075,4943
20160601|2016-03-31 13:00,31,124.075,124.175,123.975,124.1,489
20160601|2016-04-01 08:30,1,124.05,124.6,123.375,124.45,3493
20160601|2016-04-01 09:00,1,124.45,124.5,123.95,124.15,1794
20160601|2016-04-01 09:30,1,124.175,124.175,123.575,124,1527
20160601|2016-04-01 10:00,1,124.025,124.05,123.45,123.625,1168
20160601|2016-04-01 10:30,1,123.625,124.025,123.6,123.775,838
20160601|2016-04-01 11:00,1,123.775,124.25,123.75,124.125,1374
20160601|2016-04-01 11:30,1,124.15,124.25,123.825,124,722
20160601|2016-04-01 12:00,1,124,124.025,123.6,123.825,735
20160601|2016-04-01 12:30,1,123.75,123.8,123.3,123.65,1814
20160601|2016-04-01 13:00,1,123.6,123.675,123.4,123.5,287
20160601|2016-04-04 08:30,4,123.975,124.875,123.925,124.625,2869
20160601|2016-04-04 09:00,4,124.65,124.825,124.1,124.4,1543
20160601|2016-04-04 09:30,4,124.425,124.525,124,124.15,1244
20160601|2016-04-04 10:00,4,124.175,124.4,124.1,124.225,797
20160601|2016-04-04 10:30,4,124.225,124.275,124.075,124.2,702
20160601|2016-04-04 11:00,4,124.15,124.15,123.6,123.8,1232
20160601|2016-04-04 11:30,4,123.8,123.9,123.425,123.675,1026
20160601|2016-04-04 12:00,4,123.675,124.125,123.65,123.875,761
20160601|2016-04-04 12:30,4,123.85,124,123.475,123.575,1484
20160601|2016-04-04 13:00,4,123.6,123.6,123.35,123.375,494
20160601|2016-04-05 08:30,5,123.575,123.85,122.825,123.4,2665
20160601|2016-04-05 09:00,5,123.45,123.55,122.475,122.725,2504
20160601|2016-04-05 09:30,5,122.7,123,122.525,122.575,1777
20160601|2016-04-05 10:00,5,122.575,122.6,120.675,120.675,7050
20160601|2016-04-05 10:30,5,120.675,121.475,120.675,121.425,4374
20160601|2016-04-05 11:00,5,121.4,121.575,120.725,120.975,2322
20160601|2016-04-05 11:30,5,120.95,121.4,120.775,121.225,1268
20160601|2016-04-05 12:00,5,121.225,121.675,121.125,121.15,1197
20160601|2016-04-05 12:30,5,121.175,121.4,120.675,120.725,3116
20160601|2016-04-05 13:00,5,120.725,120.775,120.675,120.675,255
20160601|2016-04-06 08:30,6,121.2,121.925,120.95,121.875,5387
20160601|2016-04-06 09:00,6,121.9,122.675,121.875,122.1,3789
20160601|2016-04-06 09:30,6,122.1,122.15,121.675,121.875,1774
20160601|2016-04-06 10:00,6,121.9,122.4,121.75,122.375,1096
20160601|2016-04-06 10:30,6,122.375,122.9,122.225,122.625,1854
20160601|2016-04-06 11:00,6,122.6,122.625,122.275,122.35,1150
20160601|2016-04-06 11:30,6,122.325,122.4,121.95,121.95,1128
20160601|2016-04-06 12:00,6,121.95,122.35,121.6,121.775,1688
20160601|2016-04-06 12:30,6,121.8,122.15,121.65,121.875,1856
20160601|2016-04-06 13:00,6,121.875,121.9,121.525,121.55,522
20160601|2016-04-07 08:30,7,121.575,121.925,121.075,121.375,2781
20160601|2016-04-07 09:00,7,121.425,122.075,120.35,120.6,5311
20160601|2016-04-07 09:30,7,120.6,121.275,120.3,120.9,3117
20160601|2016-04-07 10:00,7,120.85,120.925,120.6,120.9,914
20160601|2016-04-07 10:30,7,120.875,121.225,120.2,120.825,2970
20160601|2016-04-07 11:00,7,120.775,121.225,120.25,121.05,1886
20160601|2016-04-07 11:30,7,121.025,121.575,121.025,121.275,1527
20160601|2016-04-07 12:00,7,121.25,122.75,121.175,122.65,4033
20160601|2016-04-07 12:30,7,122.625,122.8,122,122.15,3082
20160601|2016-04-07 13:00,7,122.175,122.175,121.725,121.775,686
20160601|2016-04-08 08:30,8,122.875,124,122.85,123.8,4743
20160601|2016-04-08 09:00,8,123.8,124.1,123.7,123.875,2243
20160601|2016-04-08 09:30,8,123.9,124.375,123.7,123.85,2425
20160601|2016-04-08 10:00,8,123.825,124.175,123.725,123.95,1079
20160601|2016-04-08 10:30,8,123.975,124.125,123.7,123.75,1103
20160601|2016-04-08 11:00,8,123.725,124.05,123.725,123.975,688
20160601|2016-04-08 11:30,8,124,124.15,123.675,123.7,943
20160601|2016-04-08 12:00,8,123.7,124.175,123.675,124.05,901
20160601|2016-04-08 12:30,8,124.025,124.125,123.75,124.075,2118
20160601|2016-04-08 13:00,8,124.05,124.15,123.9,124.125,257
20160601|2016-04-11 08:30,11,124.65,124.9,124.275,124.4,3300
20160601|2016-04-11 09:00,11,124.425,124.55,124.05,124.3,2159
20160601|2016-04-11 09:30,11,124.325,124.35,124.025,124.175,1259
20160601|2016-04-11 10:00,11,124.2,124.5,123.8,123.825,1597
20160601|2016-04-11 10:30,11,123.85,124.075,123.75,123.925,1305
20160601|2016-04-11 11:00,11,123.9,124.125,123.4,123.5,1430
20160601|2016-04-11 11:30,11,123.475,123.8,123.4,123.45,1128
20160601|2016-04-11 12:00,11,123.475,123.5,123.25,123.325,1205
20160601|2016-04-11 12:30,11,123.325,123.5,123.1,123.125,2868
20160601|2016-04-11 13:00,11,123.125,123.15,122.775,122.825,1227
20160601|2016-04-12 08:30,12,123.2,123.475,122.975,123.375,2256
20160601|2016-04-12 09:00,12,123.375,123.4,122.925,123.25,1889
20160601|2016-04-12 09:30,12,123.25,123.575,123.175,123.375,1680
20160601|2016-04-12 10:00,12,123.35,123.35,122.875,123,1223
20160601|2016-04-12 10:30,12,123,123.25,122.65,123.2,1283
20160601|2016-04-12 11:00,12,123.2,124.05,123.1,123.85,2634
20160601|2016-04-12 11:30,12,123.825,124.075,123.7,123.7,896
20160601|2016-04-12 12:00,12,123.7,123.75,123.15,123.225,1207
20160601|2016-04-12 12:30,12,123.275,123.325,122.45,122.875,3440
20160601|2016-04-12 13:00,12,122.85,122.9,122.725,122.75,407
20160601|2016-04-13 08:30,13,123.3,123.675,123.025,123.575,2016
20160601|2016-04-13 09:00,13,123.575,123.6,122.65,123.075,2005
20160601|2016-04-13 09:30,13,123.025,123.3,122.825,123,990
20160601|2016-04-13 10:00,13,123,123.125,122.5,122.65,1489
20160601|2016-04-13 10:30,13,122.65,122.7,121.9,122.2,3069
20160601|2016-04-13 11:00,13,122.225,122.55,121.9,122.025,1954
20160601|2016-04-13 11:30,13,122.025,122.075,121.275,121.875,3260
20160601|2016-04-13 12:00,13,121.875,122.1,121.5,121.85,1312
20160601|2016-04-13 12:30,13,121.875,121.975,121.2,121.675,3912
20160601|2016-04-13 13:00,13,121.65,121.725,121.3,121.325,684
20160601|2016-04-14 08:30,14,121.975,121.975,121.075,121.75,2916
20160601|2016-04-14 09:00,14,121.75,122.15,121.5,121.925,1598
20160601|2016-04-14 09:30,14,121.9,122.35,121.8,121.875,1407
20160601|2016-04-14 10:00,14,121.9,122.4,121.725,122.3,882
20160601|2016-04-14 10:30,14,122.35,122.75,122.275,122.4,1652
20160601|2016-04-14 11:00,14,122.375,122.625,121.65,121.8,1462
20160601|2016-04-14 11:30,14,121.8,122.05,121.725,121.8,754
20160601|2016-04-14 12:00,14,121.825,122.2,121.7,122.05,744
20160601|2016-04-14 12:30,14,122,122,121.7,121.7,1621
20160601|2016-04-14 13:00,14,121.7,121.825,121.65,121.75,250
20160601|2016-04-15 08:30,15,122,122.625,121.9,122.35,2304
20160601|2016-04-15 09:00,15,122.4,122.4,121.75,122.05,1452
20160601|2016-04-15 09:30,15,122.05,122.225,121.925,122.05,614
20160601|2016-04-15 10:00,15,122.075,122.2,121.85,122.125,1060
20160601|2016-04-15 10:30,15,122.1,122.525,121.95,122.35,1278
20160601|2016-04-15 11:00,15,122.35,122.475,122.075,122.4,1023
20160601|2016-04-15 11:30,15,122.375,122.475,122.2,122.4,727
20160601|2016-04-15 12:00,15,122.375,122.675,122.225,122.25,1032
20160601|2016-04-15 12:30,15,122.25,122.35,122.125,122.175,1742
20160601|2016-04-15 13:00,15,122.175,122.175,122.025,122.025,274
20160601|2016-04-18 08:30,18,122,122.175,120.1,120.525,6375
20160601|2016-04-18 09:00,18,120.5,120.575,119.175,119.175,6468
20160601|2016-04-18 09:30,18,119.175,120.075,119.175,119.9,2657
20160601|2016-04-18 10:00,18,119.875,119.875,119.175,119.325,2257
20160601|2016-04-18 10:30,18,119.3,119.725,119.225,119.4,1248
20160601|2016-04-18 11:00,18,119.425,119.425,119.175,119.175,1369
20160601|2016-04-18 11:30,18,119.175,119.7,119.175,119.225,1364
20160601|2016-04-18 12:00,18,119.2,119.425,119.175,119.25,928
20160601|2016-04-18 12:30,18,119.225,119.375,119.175,119.175,828
20160601|2016-04-18 13:00,18,119.175,119.175,119.175,119.175,272
20160601|2016-04-19 08:30,19,118.85,119.6,118.275,118.65,6228
20160601|2016-04-19 09:00,19,118.65,119.225,118.575,118.85,2290
20160601|2016-04-19 09:30,19,118.85,118.875,118.2,118.275,1481
20160601|2016-04-19 10:00,19,118.275,118.975,117.8,118.975,4047
20160601|2016-04-19 10:30,19,118.95,119.825,118.85,119.025,2525
20160601|2016-04-19 11:00,19,119.025,119.475,118.925,119.325,955
20160601|2016-04-19 11:30,19,119.3,119.875,119.225,119.6,1353
20160601|2016-04-19 12:00,19,119.65,119.85,119.15,119.275,962
20160601|2016-04-19 12:30,19,119.3,119.5,118.5,118.575,2390
20160601|2016-04-19 13:00,19,118.55,118.725,118.4,118.5,665
20160601|2016-04-20 08:30,20,118.575,119,118.275,118.675,3415
20160601|2016-04-20 09:00,20,118.675,118.7,118.05,118.05,2681
20160601|2016-04-20 09:30,20,118.075,118.375,117.825,117.9,2313
20160601|2016-04-20 10:00,20,117.85,117.925,117.125,117.675,4111
20160601|2016-04-20 10:30,20,117.625,117.95,117.4,117.6,1810
20160601|2016-04-20 11:00,20,117.6,117.8,117.325,117.55,1104
20160601|2016-04-20 11:30,20,117.55,118.175,117.525,117.95,1290
20160601|2016-04-20 12:00,20,117.975,118.05,117.575,118,1221
20160601|2016-04-20 12:30,20,118,118.25,117.15,117.325,2832
20160601|2016-04-20 13:00,20,117.325,117.375,116.925,117.05,947
20160601|2016-04-21 08:30,21,117.2,117.475,116.375,117.175,4230
20160601|2016-04-21 09:00,21,117.175,118.175,117.05,117.275,3354
20160601|2016-04-21 09:30,21,117.3,117.9,117.175,117.8,1443
20160601|2016-04-21 10:00,21,117.8,117.8,117.175,117.575,938
20160601|2016-04-21 10:30,21,117.575,117.85,117.3,117.6,1071
20160601|2016-04-21 11:00,21,117.6,117.625,117.25,117.275,1196
20160601|2016-04-21 11:30,21,117.25,117.375,117.05,117.1,794
20160601|2016-04-21 12:00,21,117.075,117.175,116.55,116.575,1579
20160601|2016-04-21 12:30,21,116.6,116.975,116.55,116.925,2244
20160601|2016-04-21 13:00,21,116.9,117.275,116.9,117.225,570
20160601|2016-04-22 08:30,22,117.025,117.2,116.5,116.65,4412
20160601|2016-04-22 09:00,22,116.625,116.95,116.375,116.575,2291
20160601|2016-04-22 09:30,22,116.575,116.625,116.05,116.275,1790
20160601|2016-04-22 10:00,22,116.25,116.275,113.9,113.925,7926
20160601|2016-04-22 10:30,22,113.975,115.05,113.9,114.575,4138
20160601|2016-04-22 11:00,22,114.55,115.725,114.375,115,3015
20160601|2016-04-22 11:30,22,115.025,115.7,115.025,115.25,1271
20160601|2016-04-22 12:00,22,115.2,115.2,114.55,114.825,2052
20160601|2016-04-22 12:30,22,114.825,115.475,114.4,114.75,2638
20160601|2016-04-22 13:00,22,114.775,114.775,114.275,114.45,733
20160601|2016-04-25 08:30,25,114.65,115.7,114.65,115.5,3682
20160601|2016-04-25 09:00,25,115.55,115.9,115.2,115.725,2755
20160601|2016-04-25 09:30,25,115.75,115.75,115.375,115.625,1304
20160601|2016-04-25 10:00,25,115.65,115.7,115.2,115.25,1095
20160601|2016-04-25 10:30,25,115.225,115.525,115.1,115.225,1031
20160601|2016-04-25 11:00,25,115.175,115.5,114.975,115.325,920
20160601|2016-04-25 11:30,25,115.35,116.3,115.3,116.075,1571
20160601|2016-04-25 12:00,25,116.05,116.175,115.825,116.05,895
20160601|2016-04-25 12:30,25,116.025,116.65,115.95,116.65,2651
20160601|2016-04-25 13:00,25,116.625,116.7,116.525,116.575,505
20160601|2016-04-26 08:30,26,117.1,117.8,116.9,117.775,4572
20160601|2016-04-26 09:00,26,117.775,118.175,117.6,117.65,2520
20160601|2016-04-26 09:30,26,117.625,117.875,117.425,117.85,1047
20160601|2016-04-26 10:00,26,117.875,118.225,117.7,117.925,1481
20160601|2016-04-26 10:30,26,117.9,118.425,117.9,118.05,1729
20160601|2016-04-26 11:00,26,118.05,118.25,117.85,118.225,1260
20160601|2016-04-26 11:30,26,118.25,118.8,118.175,118.8,1588
20160601|2016-04-26 12:00,26,118.8,118.8,118.3,118.3,1142
20160601|2016-04-26 12:30,26,118.325,118.775,118.25,118.725,2820
20160601|2016-04-26 13:00,26,118.725,118.775,118.55,118.575,319
20160601|2016-04-27 08:30,27,118.8,119.35,118.4,119.15,3654
20160601|2016-04-27 09:00,27,119.15,119.15,118.15,118.65,2380
20160601|2016-04-27 09:30,27,118.65,118.65,118.25,118.3,1237
20160601|2016-04-27 10:00,27,118.3,118.325,117.575,117.8,2110
20160601|2016-04-27 10:30,27,117.8,117.975,116.825,117.225,3075
20160601|2016-04-27 11:00,27,117.225,117.3,116.9,117.225,1492
20160601|2016-04-27 11:30,27,117.275,117.3,116.775,116.85,1009
20160601|2016-04-27 12:00,27,116.85,116.95,116.775,116.825,772
20160601|2016-04-27 12:30,27,116.8,117.925,116.625,117.9,3310
20160601|2016-04-27 13:00,27,117.9,118,117.625,117.7,527
20160601|2016-04-28 08:30,28,116.85,117.15,115.775,117.075,5531
20160601|2016-04-28 09:00,28,117.1,117.325,116.1,116.225,2861
20160601|2016-04-28 09:30,28,116.25,116.575,116.175,116.275,1255
20160601|2016-04-28 10:00,28,116.25,116.4,115.975,116.175,1209
20160601|2016-04-28 10:30,28,116.2,116.225,115.3,115.35,2800
20160601|2016-04-28 11:00,28,115.35,115.875,114.9,115.525,2780
20160601|2016-04-28 11:30,28,115.575,115.925,115.5,115.5,1561
20160601|2016-04-28 12:00,28,115.5,115.55,115.125,115.125,1565
20160601|2016-04-28 12:30,28,115.1,115.3,114.8,114.8,1706
20160601|2016-04-28 13:00,28,114.8,114.8,114.8,114.8,13
20160601|2016-04-29 08:30,29,114.275,115.925,114.075,115.175,6035
20160601|2016-04-29 09:00,29,115.2,115.25,114.325,114.875,2099
20160601|2016-04-29 09:30,29,114.85,115.75,114.85,115.575,1793
20160601|2016-04-29 10:00,29,115.55,115.75,115.1,115.325,1095
20160601|2016-04-29 10:30,29,115.35,115.75,115.3,115.675,791
20160601|2016-04-29 11:00,29,115.675,115.675,115.075,115.15,920
20160601|2016-04-29 11:30,29,115.2,115.875,115.125,115.775,1509
20160601|2016-04-29 12:00,29,115.8,116.4,115.525,116.25,1900
20160601|2016-04-29 12:30,29,116.25,116.375,114.525,114.975,2972
20160601|2016-04-29 13:00,29,115,115.075,114.65,114.8,285
20160601|2016-05-02 08:30,2,114.925,116.9,114.925,116.825,3347
20160601|2016-05-02 09:00,2,116.85,116.925,115.9,116.075,1621
20160601|2016-05-02 09:30,2,116.1,116.6,116.025,116.325,1260
20160601|2016-05-02 10:00,2,116.325,116.4,115.6,115.7,1135
20160601|2016-05-02 10:30,2,115.65,115.875,115.125,115.35,1378
20160601|2016-05-02 11:00,2,115.325,115.725,114.9,115.425,1817
20160601|2016-05-02 11:30,2,115.4,116.175,115.3,116.1,906
20160601|2016-05-02 12:00,2,116.125,116.15,115.575,115.825,424
20160601|2016-05-02 12:30,2,115.825,115.85,115.4,115.75,1555
20160601|2016-05-02 13:00,2,115.775,116,115.75,116,253
20160601|2016-05-03 08:30,3,116.55,116.75,115.825,116.375,2718
20160601|2016-05-03 09:00,3,116.375,116.55,115.875,116.55,1525
20160601|2016-05-03 09:30,3,116.525,116.85,116.2,116.375,1169
20160601|2016-05-03 10:00,3,116.375,116.4,115.9,116,984
20160601|2016-05-03 10:30,3,116.025,116.45,115.875,116.35,740
20160601|2016-05-03 11:00,3,116.35,116.475,115.75,116,1155
20160601|2016-05-03 11:30,3,116.025,116.475,115.775,116.45,539
20160601|2016-05-03 12:00,3,116.45,116.675,116.25,116.65,851
20160601|2016-05-03 12:30,3,116.65,116.675,116.275,116.375,1232
20160601|2016-05-03 13:00,3,116.375,116.4,116,116.1,376
20160601|2016-05-04 08:30,4,115.55,115.875,115.15,115.6,3340
20160601|2016-05-04 09:00,4,115.525,116.275,115.05,116.225,2325
20160601|2016-05-04 09:30,4,116.2,117.325,116.05,117.075,3330
20160601|2016-05-04 10:00,4,117.075,117.2,116.625,116.85,918
20160601|2016-05-04 10:30,4,116.875,117.175,116.25,116.525,1401
20160601|2016-05-04 11:00,4,116.475,116.925,116.425,116.925,681
20160601|2016-05-04 11:30,4,116.9,116.95,116.675,116.9,505
20160601|2016-05-04 12:00,4,116.9,117.5,116.7,117.425,1583
20160601|2016-05-04 12:30,4,117.4,117.5,116.975,117.425,1764
20160601|2016-05-04 13:00,4,117.425,117.7,117.425,117.675,559
20160601|2016-05-05 08:30,5,117.775,118.55,117.675,118.425,5363
20160601|2016-05-05 09:00,5,118.45,118.575,118.125,118.3,1718
20160601|2016-05-05 09:30,5,118.3,118.375,117.975,118.075,890
20160601|2016-05-05 10:00,5,118.075,118.375,117.875,118.225,929
20160601|2016-05-05 10:30,5,118.225,118.5,118.025,118.35,1108
20160601|2016-05-05 11:00,5,118.375,120.225,118.375,119.475,7280
20160601|2016-05-05 11:30,5,119.5,120.05,119.475,119.7,1941
20160601|2016-05-05 12:00,5,119.7,119.8,119.35,119.55,1001
20160601|2016-05-05 12:30,5,119.525,119.675,119.25,119.6,2179
20160601|2016-05-05 13:00,5,119.575,119.75,119.325,119.575,551
20160601|2016-05-06 08:30,6,119.625,120.45,119.375,120.375,3842
20160601|2016-05-06 09:00,6,120.35,120.75,120.125,120.275,2770
20160601|2016-05-06 09:30,6,120.3,120.6,119.95,120.5,1658
20160601|2016-05-06 10:00,6,120.525,120.6,120.225,120.5,1094
20160601|2016-05-06 10:30,6,120.475,120.775,120.45,120.625,1465
20160601|2016-05-06 11:00,6,120.625,120.875,120.55,120.625,1059
20160601|2016-05-06 11:30,6,120.625,120.825,120.525,120.6,938
20160601|2016-05-06 12:00,6,120.55,120.875,120.525,120.6,921
20160601|2016-05-06 12:30,6,120.575,120.825,120.175,120.725,3102
20160601|2016-05-06 13:00,6,120.725,120.95,120.65,120.875,481
20160601|2016-05-09 08:30,9,123.725,123.725,122.875,123.125,11473
20160601|2016-05-09 09:00,9,123.1,123.275,122.25,122.8,3754
20160601|2016-05-09 09:30,9,122.85,122.925,122.275,122.45,1597
20160601|2016-05-09 10:00,9,122.45,122.75,122.25,122.7,1066
20160601|2016-05-09 10:30,9,122.7,123.125,122.625,123,963
20160601|2016-05-09 11:00,9,123.05,123.4,123.025,123.3,1803
20160601|2016-05-09 11:30,9,123.275,123.4,123.15,123.4,868
20160601|2016-05-09 12:00,9,123.4,123.5,123.225,123.3,1335
20160601|2016-05-09 12:30,9,123.275,123.525,123.05,123.275,2911
20160601|2016-05-09 13:00,9,123.25,123.3,123.1,123.25,451
20160601|2016-05-10 08:30,10,123.375,123.475,122.85,123.125,4203
20160601|2016-05-10 09:00,10,123.175,123.625,123.15,123.45,2235
20160601|2016-05-10 09:30,10,123.475,123.825,123.4,123.525,1970
20160601|2016-05-10 10:00,10,123.575,123.6,123.15,123.4,1876
20160601|2016-05-10 10:30,10,123.4,123.575,123.025,123.5,1103
20160601|2016-05-10 11:00,10,123.55,123.85,123.425,123.575,1316
20160601|2016-05-10 11:30,10,123.625,123.675,123.05,123.225,1063
20160601|2016-05-10 12:00,10,123.175,123.375,123.025,123.35,700
20160601|2016-05-10 12:30,10,123.35,123.375,122.975,123.375,3446
20160601|2016-05-10 13:00,10,123.35,123.45,123.225,123.45,393
20160601|2016-05-11 08:30,11,123.4,123.475,122.85,123.3,2263
20160601|2016-05-11 09:00,11,123.325,123.7,123.175,123.475,2199
20160601|2016-05-11 09:30,11,123.475,123.7,123.425,123.675,1214
20160601|2016-05-11 10:00,11,123.65,123.775,123.375,123.575,930
20160601|2016-05-11 10:30,11,123.55,123.725,123.45,123.625,833
20160601|2016-05-11 11:00,11,123.625,123.9,123.575,123.825,1303
20160601|2016-05-11 11:30,11,123.8,124.025,123.225,123.3,2127
20160601|2016-05-11 12:00,11,123.3,123.575,122.95,123.25,1204
20160601|2016-05-11 12:30,11,123.3,123.325,122.6,122.7,3588
20160601|2016-05-11 13:00,11,122.725,122.775,122.425,122.525,937
20160601|2016-05-12 08:30,12,123.05,123.6,122.85,122.875,4541
20160601|2016-05-12 09:00,12,122.9,123.35,122.45,123.125,2514
20160601|2016-05-12 09:30,12,123.1,123.7,122.875,123.45,1764
20160601|2016-05-12 10:00,12,123.5,123.9,123.425,123.8,2600
20160601|2016-05-12 10:30,12,123.775,124.1,123.475,123.825,4104
20160601|2016-05-12 11:00,12,123.875,124.425,123.7,124.375,4001
20160601|2016-05-12 11:30,12,124.375,124.675,124.1,124.575,2741
20160601|2016-05-12 12:00,12,124.55,124.675,123.275,123.375,2883
20160601|2016-05-12 12:30,12,123.375,123.725,121.95,122.7,10166
20160601|2016-05-12 13:00,12,122.7,122.75,122.075,122.35,771
20160601|2016-05-13 08:30,13,122.575,123.375,122.575,123.325,4684
20160601|2016-05-13 09:00,13,123.3,123.425,122.6,122.85,3060
20160601|2016-05-13 09:30,13,122.85,123.05,121.2,121.975,4918
20160601|2016-05-13 10:00,13,121.95,122.45,121.725,122.2,1385
20160601|2016-05-13 10:30,13,122.225,122.975,122.2,122.425,1833
20160601|2016-05-13 11:00,13,122.425,122.9,122.425,122.875,690
20160601|2016-05-13 11:30,13,122.925,122.925,122.475,122.625,907
20160601|2016-05-13 12:00,13,122.625,122.825,122.35,122.35,594
20160601|2016-05-13 12:30,13,122.4,123.525,122.25,123.4,2238
20160601|2016-05-13 13:00,13,123.375,123.55,123.325,123.55,671
20160601|2016-05-16 08:30,16,123.75,124.175,123.575,123.675,3207
20160601|2016-05-16 09:00,16,123.675,124.25,123.675,123.825,1912
20160601|2016-05-16 09:30,16,123.825,124.125,123.675,123.7,950
20160601|2016-05-16 10:00,16,123.7,123.775,122.975,123.175,2255
20160601|2016-05-16 10:30,16,123.175,123.275,122.9,123.275,1145
20160601|2016-05-16 11:00,16,123.25,123.275,123,123.075,878
20160601|2016-05-16 11:30,16,123.075,123.4,123.025,123.4,594
20160601|2016-05-16 12:00,16,123.425,123.5,123,123.1,1223
20160601|2016-05-16 12:30,16,123.1,123.275,122.9,122.975,1473
20160601|2016-05-16 13:00,16,122.975,123.05,122.9,122.95,401
20160601|2016-05-17 08:30,17,123.1,123.25,122.65,122.975,1970
20160601|2016-05-17 09:00,17,122.95,123.35,122.6,122.975,1605
20160601|2016-05-17 09:30,17,122.925,123.25,122.85,122.975,846
20160601|2016-05-17 10:00,17,122.95,123.275,122.9,123.025,937
20160601|2016-05-17 10:30,17,123,123.25,122.975,123.2,617
20160601|2016-05-17 11:00,17,123.2,123.6,123.2,123.575,1245
20160601|2016-05-17 11:30,17,123.6,123.75,123.4,123.75,1142
20160601|2016-05-17 12:00,17,123.75,123.8,123.425,123.475,524
20160601|2016-05-17 12:30,17,123.45,123.625,123.225,123.3,980
20160601|2016-05-17 13:00,17,123.275,123.35,123.15,123.3,299
20160601|2016-05-18 08:30,18,123.525,123.575,122.525,122.65,3894
20160601|2016-05-18 09:00,18,122.65,123.075,122.575,122.8,1229
20160601|2016-05-18 09:30,18,122.8,123.2,122.7,123.175,1210
20160601|2016-05-18 10:00,18,123.175,123.4,123.125,123.3,741
20160601|2016-05-18 10:30,18,123.3,123.325,122.925,123.05,1012
20160601|2016-05-18 11:00,18,123.075,123.25,122.825,123.05,1173
20160601|2016-05-18 11:30,18,123.1,123.175,122.775,122.975,832
20160601|2016-05-18 12:00,18,123,123.3,123,123.2,443
20160601|2016-05-18 12:30,18,123.2,123.25,122.95,123.175,788
20160601|2016-05-18 13:00,18,123.15,123.175,123.05,123.05,173
20160601|2016-05-19 08:30,19,123.05,123.05,122.6,122.7,1309
20160601|2016-05-19 09:00,19,122.7,122.9,122.625,122.725,693
20160601|2016-05-19 09:30,19,122.7,122.8,121.6,121.775,2229
20160601|2016-05-19 10:00,19,121.775,121.85,120.8,121.5,4913
20160601|2016-05-19 10:30,19,121.5,121.525,120.375,120.75,2567
20160601|2016-05-19 11:00,19,120.8,121.7,120.75,121.625,1860
20160601|2016-05-19 11:30,19,121.675,121.725,121.3,121.5,744
20160601|2016-05-19 12:00,19,121.55,122,121.425,121.525,789
20160601|2016-05-19 12:30,19,121.55,121.6,121.15,121.55,1088
20160601|2016-05-19 13:00,19,121.55,121.55,121.225,121.35,573
20160601|2016-05-20 08:30,20,121.375,121.375,120.425,120.575,2844
20160601|2016-05-20 09:00,20,120.625,121.475,120.6,121.25,1860
20160601|2016-05-20 09:30,20,121.25,121.3,120.75,120.925,818
20160601|2016-05-20 10:00,20,120.9,121.025,120.4,120.625,1242
20160601|2016-05-20 10:30,20,120.625,121.025,120.625,120.8,549
20160601|2016-05-20 11:00,20,120.75,121.425,120.75,121.4,720
20160601|2016-05-20 11:30,20,121.45,121.45,120.675,120.725,802
20160601|2016-05-20 12:00,20,120.7,120.975,120.65,120.925,325
20160601|2016-05-20 12:30,20,120.95,121.15,120.75,121.075,793
20160601|2016-05-20 13:00,20,121.1,121.125,120.875,120.875,205
20160601|2016-05-23 08:30,23,119.175,119.45,118.375,119.375,4838
20160601|2016-05-23 09:00,23,119.375,119.4,118.35,118.675,1813
20160601|2016-05-23 09:30,23,118.675,119.3,118.65,118.85,975
20160601|2016-05-23 10:00,23,118.825,118.85,118.425,118.6,646
20160601|2016-05-23 10:30,23,118.6,118.65,118.35,118.45,619
20160601|2016-05-23 11:00,23,118.5,118.6,118.35,118.375,365
20160601|2016-05-23 11:30,23,118.375,118.5,118.05,118.075,721
20160601|2016-05-23 12:00,23,118.05,118.15,118.05,118.075,487
20160601|2016-05-23 12:30,23,118.1,118.225,118.05,118.15,570
20160601|2016-05-23 13:00,23,118.125,118.15,118.05,118.05,183
20160601|2016-05-24 08:30,24,117.825,118.775,117.675,118.425,2100
20160601|2016-05-24 09:00,24,118.5,118.85,117.725,117.9,1406
20160601|2016-05-24 09:30,24,117.9,118,117.3,117.4,1328
20160601|2016-05-24 10:00,24,117.45,117.525,116.8,117.05,1638
20160601|2016-05-24 10:30,24,117.075,117.7,117.05,117.65,578
20160601|2016-05-24 11:00,24,117.6,118.15,117.525,118.075,749
20160601|2016-05-24 11:30,24,118.075,118.375,117.7,117.8,437
20160601|2016-05-24 12:00,24,117.825,118.025,117.775,118,151
20160601|2016-05-24 12:30,24,118.025,118.45,117.925,117.95,692
20160601|2016-05-24 13:00,24,117.95,117.95,117.75,117.8,211
20160601|2016-05-25 08:30,25,118.1,118.65,118.075,118.275,1096
20160601|2016-05-25 09:00,25,118.275,118.35,117.9,118.05,411
20160601|2016-05-25 09:30,25,118.1,118.35,117.95,118.225,559
20160601|2016-05-25 10:00,25,118.225,118.275,118.025,118.2,137
20160601|2016-05-25 10:30,25,118.175,118.75,118.125,118.725,326
20160601|2016-05-25 11:00,25,118.7,118.725,118.2,118.45,396
20160601|2016-05-25 11:30,25,118.4,118.4,117.875,118.25,372
20160601|2016-05-25 12:00,25,118.3,118.375,118.175,118.3,127
20160601|2016-05-25 12:30,25,118.3,118.425,118.075,118.15,477
20160601|2016-05-25 13:00,25,118.125,118.175,118.05,118.15,165
20160601|2016-05-26 08:30,26,118.45,118.45,118,118.4,620
20160601|2016-05-26 09:00,26,118.425,118.55,117,117.175,1671
20160601|2016-05-26 09:30,26,117.175,117.55,116.45,117,2309
20160601|2016-05-26 10:00,26,117.05,117.75,116.975,117.725,922
20160601|2016-05-26 10:30,26,117.725,118.7,117.725,118.4,1091
20160601|2016-05-26 11:00,26,118.375,119,118.2,118.95,721
20160601|2016-05-26 11:30,26,118.975,119.35,118.7,119.15,897
20160601|2016-05-26 12:00,26,119.15,119.5,118.775,119,415
20160601|2016-05-26 12:30,26,119.15,119.2,118.575,118.9,764
20160601|2016-05-26 13:00,26,118.875,118.875,118.55,118.775,281
20160601|2016-05-27 08:30,27,119.2,119.8,119.125,119.55,844
20160601|2016-05-27 09:00,27,119.55,119.9,119.5,119.725,780
20160601|2016-05-27 09:30,27,119.725,119.925,119.725,119.875,392
20160601|2016-05-27 10:00,27,119.85,119.85,119.275,119.575,490
20160601|2016-05-27 10:30,27,119.55,119.8,119.525,119.75,271
20160601|2016-05-27 11:00,27,119.75,119.875,119.35,119.775,521
20160601|2016-05-27 11:30,27,119.675,119.7,119.4,119.65,403
20160601|2016-05-27 12:00,27,119.675,119.975,119.4,119.925,651
20160601|2016-05-27 12:30,27,119.9,120.075,119.575,119.75,1015
20160601|2016-05-27 13:00,27,119.775,119.875,119.65,119.7,314
20160601|2016-05-31 08:30,31,120.25,120.925,120.075,120.625,2007
20160601|2016-05-31 09:00,31,120.7,120.825,120.425,120.475,708
20160601|2016-05-31 09:30,31,120.5,120.75,120.45,120.75,617
20160601|2016-05-31 10:00,31,120.75,121.4,120.75,121.25,1170
20160601|2016-05-31 10:30,31,121.3,121.35,121,121.05,646
20160601|2016-05-31 11:00,31,121.025,121.475,120.9,121.3,662
20160601|2016-05-31 11:30,31,121.3,121.475,121.175,121.2,341
20160601|2016-05-31 12:00,31,121.175,121.325,121.05,121.1,508
20160601|2016-05-31 12:30,31,121.1,121.35,121.05,121.1,811
20160601|2016-05-31 13:00,31,121.125,121.125,120.925,121.1,311
20160601|2016-06-01 08:30,1,121.05,121.1,120.45,120.775,872
20160601|2016-06-01 09:00,1,120.8,121,120.5,120.9,620
20160601|2016-06-01 09:30,1,120.95,121.05,120.75,120.8,184
20160601|2016-06-01 10:00,1,120.8,121.2,120.7,120.875,313
20160601|2016-06-01 10:30,1,120.85,121.1,120.725,121.1,312
20160601|2016-06-01 11:00,1,121.075,121.375,120.9,121.15,628
20160601|2016-06-01 11:30,1,121.2,121.275,120.875,121.275,297
20160601|2016-06-01 12:00,1,121.3,121.35,120.95,121.075,229
20160601|2016-06-01 12:30,1,121.075,121.475,120.975,121.45,1135
20160601|2016-06-01 13:00,1,121.425,121.45,121.325,121.4,131
20160601|2016-06-02 08:30,2,121.6,121.875,121.225,121.35,1322
20160601|2016-06-02 09:00,2,121.475,121.95,121.475,121.825,1173
20160601|2016-06-02 09:30,2,121.875,121.95,121.8,121.85,347
20160601|2016-06-02 10:00,2,121.875,121.9,121.75,121.75,347
20160601|2016-06-02 10:30,2,121.775,121.975,121.725,121.95,357
20160601|2016-06-02 11:00,2,121.95,121.975,121.75,121.925,232
20160601|2016-06-02 11:30,2,121.95,122,121.875,121.975,183
20160601|2016-06-02 12:00,2,121.975,122.05,121.9,121.9,289
20160601|2016-06-02 12:30,2,121.875,122.075,121.5,121.75,721
20160601|2016-06-02 13:00,2,121.725,121.775,121.6,121.7,65
20160601|2016-06-03 08:30,3,122,122.1,121.7,121.925,976
20160601|2016-06-03 09:00,3,121.9,122.175,121.725,122.1,782
20160601|2016-06-03 09:30,3,122.1,122.3,122.025,122.125,538
20160601|2016-06-03 10:00,3,122.2,122.25,122,122.225,463
20160601|2016-06-03 10:30,3,122.225,122.25,121.95,121.95,241
20160601|2016-06-03 11:00,3,121.95,122.2,121.95,122.1,193
20160601|2016-06-03 11:30,3,122.075,122.25,122.05,122.075,282
20160601|2016-06-03 12:00,3,122.15,122.175,121.85,122,380
20160601|2016-06-03 12:30,3,121.95,122.175,121.775,121.975,1438
20160601|2016-06-03 13:00,3,122,122.1,121.975,122.05,596
20160601|2016-06-06 08:30,6,123.475,123.75,122.65,122.85,2532
20160601|2016-06-06 09:00,6,122.9,123.425,122.875,123.425,917
20160601|2016-06-06 09:30,6,123.425,123.55,123.275,123.45,737
20160601|2016-06-06 10:00,6,123.475,123.475,123,123.025,459
20160601|2016-06-06 10:30,6,123.025,123.05,122.075,122.35,1317
20160601|2016-06-06 11:00,6,122.35,122.8,119.25,120.425,817
20160601|2016-06-06 11:30,6,120.6,122.225,120.575,122.225,501
20160601|2016-06-06 12:00,6,122.2,122.4,122,122.35,139
20160601|2016-06-06 12:30,6,122.275,122.3,120.6,120.7,703
20160601|2016-06-06 13:00,6,120.775,120.85,120.4,120.425,96
20160601|2016-06-07 08:30,7,121.1,121.775,120.775,121.15,396
20160601|2016-06-07 09:00,7,121.175,121.9,121.075,121.7,182
20160601|2016-06-07 09:30,7,121.6,121.7,121.225,121.7,83
20160601|2016-06-07 10:00,7,121.75,122.1,121.75,121.825,123
20160601|2016-06-07 10:30,7,121.8,122.075,121.75,121.75,116
20160601|2016-06-07 11:00,7,121.8,121.95,121.575,121.85,148
20160601|2016-06-07 11:30,7,121.875,122,121.35,121.35,136
20160601|2016-06-07 12:00,7,121.325,121.425,121,121.225,190
20160601|2016-06-07 12:30,7,121.275,121.325,120.95,121.25,424
20160601|2016-06-07 13:00,7,121.225,121.35,121,121.15,96
20160601|2016-06-08 08:30,8,121.4,121.4,121,121,539
20160601|2016-06-08 09:00,8,121.025,121.075,120.25,120.875,614
20160601|2016-06-08 09:30,8,120.825,121.225,120.825,121.225,198
20160601|2016-06-08 10:00,8,121.15,121.4,121.025,121.375,290
20160601|2016-06-08 10:30,8,121.375,121.925,121.375,121.85,222
20160601|2016-06-08 11:00,8,121.85,122.375,121.8,122.375,238
20160601|2016-06-08 11:30,8,122.3,123,122.25,122.775,482
20160601|2016-06-08 12:00,8,122.875,123.1,122.3,122.375,391
20160601|2016-06-08 12:30,8,122.475,123.2,122.475,123.025,236
20160601|2016-06-08 13:00,8,122.975,123.025,122.875,122.95,34
20160601|2016-06-09 08:30,9,123.3,123.725,122.75,122.925,261
20160601|2016-06-09 09:00,9,123,123.325,122.8,122.975,181
20160601|2016-06-09 09:30,9,122.9,122.975,122.75,122.85,211
20160601|2016-06-09 10:00,9,122.8,122.95,122.75,122.75,52
20160601|2016-06-09 10:30,9,122.825,123.4,122.775,123.35,265
20160601|2016-06-09 11:00,9,123.375,123.525,123.2,123.3,196
20160601|2016-06-09 11:30,9,123.25,123.25,122.875,123,77
20160601|2016-06-09 12:00,9,123.075,123.3,123.075,123.15,36
20160601|2016-06-09 12:30,9,123.275,123.375,123.15,123.2,91
20160601|2016-06-09 13:00,9,123.25,123.4,123.25,123.325,158
20160601|2016-06-10 08:30,10,123.25,123.3,122.2,122.725,674
20160601|2016-06-10 09:00,10,122.725,123.225,122.725,123.1,227
20160601|2016-06-10 09:30,10,122.925,122.975,122.525,122.85,216
20160601|2016-06-10 10:00,10,122.75,123.325,122.6,123.3,524
20160601|2016-06-10 10:30,10,123.325,123.325,122.9,122.95,453
20160601|2016-06-10 11:00,10,123,123.075,122.575,122.65,206
20160601|2016-06-10 11:30,10,122.65,122.975,122.575,122.8,150
20160601|2016-06-10 12:00,10,122.75,122.825,122.075,122.625,278
20160601|2016-06-10 12:30,10,122.625,122.675,122.225,122.325,458
20160601|2016-06-10 13:00,10,122.325,122.4,122.075,122.225,123
20160601|2016-06-13 08:30,13,122.325,122.325,119.45,119.8,1062
20160601|2016-06-13 09:00,13,119.925,120.025,119.45,119.45,252
20160601|2016-06-13 09:30,13,119.45,119.45,119.45,119.45,16
20160601|2016-06-13 10:00,13,119.45,119.45,119.45,119.45,4
20160601|2016-06-13 10:30,13,119.45,119.45,119.45,119.45,10
20160601|2016-06-13 11:00,13,119.45,119.45,119.45,119.45,2
20160601|2016-06-13 11:30,13,119.45,119.45,119.45,119.45,7
20160601|2016-06-13 12:30,13,119.45,119.45,119.45,119.45,10
20160601|2016-06-14 08:30,14,118.6,119.375,117.975,118.65,753
20160601|2016-06-14 09:00,14,118.625,118.675,116.875,117.325,1150
20160601|2016-06-14 09:30,14,117.3,118.45,117,117.8,423
20160601|2016-06-14 10:00,14,117.825,118.175,117.775,117.9,100
20160601|2016-06-14 10:30,14,117.9,117.925,117.575,117.6,106
20160601|2016-06-14 11:00,14,117.675,118,117.625,118,185
20160601|2016-06-14 11:30,14,117.925,118.275,117.925,118.275,19
20160601|2016-06-14 12:00,14,118.15,118.875,118,118.675,174
20160601|2016-06-14 12:30,14,118.8,119.3,118.8,118.85,129
20160601|2016-06-14 13:00,14,119.025,119.025,118.425,118.7,78
20160601|2016-06-15 08:30,15,119,119,118.325,118.625,331
20160601|2016-06-15 09:00,15,118.65,118.65,117.9,117.975,235
20160601|2016-06-15 09:30,15,117.975,118.025,117.325,117.75,321
20160601|2016-06-15 10:00,15,117.925,118,117.5,117.625,133
20160601|2016-06-15 10:30,15,117.55,117.825,117.25,117.8,176
20160601|2016-06-15 11:00,15,117.575,117.625,117.125,117.375,259
20160601|2016-06-15 11:30,15,117.325,117.475,117.075,117.35,274
20160601|2016-06-15 12:00,15,117.275,117.6,117.25,117.6,145
20160601|2016-06-15 12:30,15,117.5,117.7,117,117.2,290
20160601|2016-06-15 13:00,15,117.25,117.275,117.25,117.25,57
20160601|2016-06-16 08:30,16,117.75,117.75,116.4,116.45,609
20160601|2016-06-16 09:00,16,116.4,116.65,115.775,116.65,394
20160601|2016-06-16 09:30,16,116.5,116.5,116.175,116.25,85
20160601|2016-06-16 10:00,16,116.25,116.3,116.1,116.25,107
20160601|2016-06-16 10:30,16,116.15,116.2,115.575,115.85,357
20160601|2016-06-16 11:00,16,115.75,116,115.575,115.975,220
20160601|2016-06-16 11:30,16,115.875,116.5,115.875,116.275,197
20160601|2016-06-16 12:00,16,116.3,117.125,116.2,116.9,156
20160601|2016-06-16 12:30,16,117,117.575,116.75,117.3,162
20160601|2016-06-16 13:00,16,117.35,117.4,117.05,117.05,43
20160601|2016-06-17 08:30,17,117,117.25,116.575,116.95,468
20160601|2016-06-17 09:00,17,116.975,117.975,116.975,117.45,359
20160601|2016-06-17 09:30,17,117.45,117.5,117,117.35,161
20160601|2016-06-17 10:00,17,117.35,117.35,116.9,117.075,206
20160601|2016-06-17 10:30,17,117.075,117.45,117.075,117.25,53
20160601|2016-06-17 11:00,17,117.25,117.475,117.175,117.175,190
20160601|2016-06-17 11:30,17,117.225,117.25,117,117,76
20160601|2016-06-17 12:00,17,117.15,117.2,116.8,116.8,84
20160601|2016-06-17 12:30,17,116.85,117,116.5,116.7,133
20160601|2016-06-17 13:00,17,116.625,116.65,116.55,116.55,9
20160601|2016-06-20 08:30,20,116.425,116.675,115.95,116.05,162
20160601|2016-06-20 09:00,20,116,116.05,114.475,114.475,340
20160601|2016-06-20 09:30,20,114.625,114.65,114.1,114.275,265
20160601|2016-06-20 10:00,20,114.25,114.3,113.725,114.15,263
20160601|2016-06-20 10:30,20,114.075,114.55,113.975,114.025,79
20160601|2016-06-20 11:00,20,114.05,114.35,114.05,114.25,57
20160601|2016-06-20 11:30,20,114.25,114.275,113.975,114,97
20160601|2016-06-20 12:00,20,114.025,114.275,113.95,114.25,16
20160601|2016-06-20 12:30,20,114.275,114.6,114.05,114.6,170
20160601|2016-06-20 13:00,20,114.4,114.525,114.4,114.525,3
20160601|2016-06-21 08:30,21,114.875,115,114.175,114.65,435
20160601|2016-06-21 09:00,21,114.6,114.6,113.8,113.8,422
20160601|2016-06-21 09:30,21,113.85,114.4,113.775,114.375,177
20160601|2016-06-21 10:00,21,114.375,114.6,114.275,114.4,24
20160601|2016-06-21 10:30,21,114.4,114.65,114.25,114.475,25
20160601|2016-06-21 11:00,21,114.4,114.6,114.15,114.6,225
20160601|2016-06-21 11:30,21,114.6,115.225,114.6,115.175,290
20160601|2016-06-21 12:00,21,115.2,115.375,115,115.375,74
20160601|2016-06-21 12:30,21,115.375,115.375,114.975,114.975,203
20160601|2016-06-21 13:00,21,115.05,115.175,115,115.175,17
20160601|2016-06-22 08:30,22,115.05,115.325,114.6,114.6,331
20160601|2016-06-22 09:00,22,114.65,114.9,114.2,114.775,365
20160601|2016-06-22 09:30,22,114.7,115.275,114.625,114.95,212
20160601|2016-06-22 10:00,22,114.95,115.5,114.85,115.25,240
20160601|2016-06-22 10:30,22,115.25,115.3,115,115.225,73
20160601|2016-06-22 11:00,22,115.325,115.9,115.275,115.3,161
20160601|2016-06-22 11:30,22,115.4,115.4,115.25,115.3,56
20160601|2016-06-22 12:00,22,115.25,115.75,115.25,115.475,40
20160601|2016-06-22 12:30,22,115.5,115.55,115.275,115.275,134
20160601|2016-06-22 13:00,22,115.25,115.425,115.25,115.25,45
20160601|2016-06-23 08:30,23,115.425,115.9,115.35,115.55,111
20160601|2016-06-23 09:00,23,115.775,116.25,115.7,116.2,319
20160601|2016-06-23 09:30,23,116.375,116.5,116.25,116.25,235
20160601|2016-06-23 10:00,23,116.1,116.45,116.075,116.45,34
20160601|2016-06-23 10:30,23,116.35,116.6,116.25,116.25,51
20160601|2016-06-23 11:00,23,116.25,116.45,116.25,116.4,72
20160601|2016-06-23 11:30,23,116.45,116.875,116.425,116.825,165
20160601|2016-06-23 12:00,23,116.85,116.85,116.5,116.55,77
20160601|2016-06-23 12:30,23,116.55,116.85,116.5,116.8,148
20160601|2016-06-23 13:00,23,116.825,116.825,116.575,116.575,39
20160601|2016-06-24 08:30,24,115.2,116.225,114.75,115.175,259
20160601|2016-06-24 09:00,24,115.225,116.45,115.025,116.275,67
20160601|2016-06-24 09:30,24,116.3,116.325,115.5,115.6,121
20160601|2016-06-24 10:00,24,115.65,115.825,115.1,115.175,35
20160601|2016-06-24 10:30,24,115.3,115.375,115.05,115.15,77
20160601|2016-06-24 11:00,24,115.225,115.4,114.95,115.1,109
20160601|2016-06-24 11:30,24,115,115.4,114.975,115.1,32
20160601|2016-06-24 12:00,24,115.1,115.2,114.875,115.025,76
20160601|2016-06-24 12:30,24,114.9,114.9,114.575,114.725,177
20160601|2016-06-24 13:00,24,114.6,114.6,114.1,114.5,15
20160601|2016-06-27 08:30,27,114.825,115.925,114.825,115.35,152
20160601|2016-06-27 09:00,27,115.275,115.5,115.15,115.4,76
20160601|2016-06-27 09:30,27,115.725,116,115.5,115.775,139
20160601|2016-06-27 10:00,27,115.65,116.275,115.65,116.275,61
20160601|2016-06-27 10:30,27,116.175,116.25,115.925,116.075,33
20160601|2016-06-27 11:00,27,116.025,116.05,115.575,115.575,25
20160601|2016-06-27 11:30,27,115.85,116.15,115.85,116,23
20160601|2016-06-27 12:00,27,116.05,116.175,115.65,116.1,73
20160601|2016-06-27 12:30,27,116.2,116.2,115.75,115.975,135
20160601|2016-06-27 13:00,27,115.975,115.975,115.85,115.85,6
20160601|2016-06-28 08:30,28,116.25,116.75,116.2,116.6,148
20160601|2016-06-28 09:00,28,116.7,116.925,116.7,116.875,123
20160601|2016-06-28 09:30,28,116.875,117,116.75,116.85,59
20160601|2016-06-28 10:00,28,116.9,116.9,116.65,116.85,121
20160601|2016-06-28 10:30,28,116.8,116.95,116.725,116.9,83
20160601|2016-06-28 11:00,28,116.9,117,116.8,117,75
20160601|2016-06-28 11:30,28,117,117,116.775,117,46
20160601|2016-06-28 12:00,28,117,117.125,116.9,116.9,121
20160601|2016-06-28 12:30,28,117.15,117.2,116.9,117.15,97
20160601|2016-06-28 13:00,28,117.15,117.15,116.975,116.975,14
20160601|2016-06-29 08:30,29,117.2,117.5,117.2,117.425,210
20160601|2016-06-29 09:00,29,117.4,118,117.4,118,256
20160601|2016-06-29 09:30,29,118,118.175,117.775,118.05,180
20160601|2016-06-29 10:00,29,118,118.25,117.975,118.1,103
20160601|2016-06-29 10:30,29,118.125,118.175,117.8,118,173
20160601|2016-06-29 11:00,29,117.925,118.2,117.9,118.2,37
20160601|2016-06-29 11:30,29,118.2,118.3,118.125,118.275,36
20160601|2016-06-29 12:00,29,118.2,118.5,118.2,118.5,81
20160601|2016-06-29 12:30,29,118.475,118.925,118.425,118.825,234
20160601|2016-06-29 13:00,29,118.85,119,118.775,119,25
20160601|2016-06-30 08:30,30,119.25,119.5,118.675,119.5,302
20160601|2016-06-30 09:00,30,119.55,119.825,119.55,119.775,152
20160601|2016-06-30 09:30,30,119.8,119.9,119.75,119.9,50
20160601|2016-06-30 10:00,30,119.85,119.95,119.75,119.8,61
20160601|2016-06-30 10:30,30,119.9,119.95,119.8,119.95,32
20160601|2016-06-30 11:00,30,120,120,119.4,119.8,22
20160601|2016-06-30 11:30,30,119.95,120,119.05,120,36
20160801|2015-03-17 10:00,17,138,138,138,138,5
20160801|2015-03-18 10:00,18,138.5,138.5,138.5,138.5,2
20160801|2015-03-18 11:30,18,138.5,138.5,138.5,138.5,22
20160801|2015-03-18 12:00,18,138.5,138.5,138.5,138.5,3
20160801|2015-03-18 12:30,18,138.5,138.5,138.5,138.5,25
20160801|2015-03-19 12:30,19,139,139,139,139,1
20160801|2015-03-19 13:00,19,139,139,139,139,9
20160801|2015-03-20 08:00,20,139,139,139,139,1
20160801|2015-03-23 09:00,23,139,139,139,139,12
20160801|2015-03-24 08:00,24,139.95,139.95,139.95,139.95,1
20160801|2015-03-24 12:00,24,139.95,139.95,139.95,139.95,3
20160801|2015-03-24 12:30,24,140,140,140,140,1
20160801|2015-03-26 09:30,26,140.45,140.45,140.45,140.45,1
20160801|2015-03-26 13:00,26,140.3,140.3,140.3,140.3,1
20160801|2015-03-27 09:00,27,140.25,141,140.25,141,8
20160801|2015-03-27 09:30,27,141,141,141,141,5
20160801|2015-03-31 09:30,31,140.75,140.75,140.75,140.75,1
20160801|2015-03-31 11:00,31,140.75,140.75,140.75,140.75,1
20160801|2015-03-31 13:00,31,141,141,141,141,5
20160801|2015-03-31 13:30,31,141,141,141,141,1
20160801|2015-04-01 11:00,1,140.75,140.75,140.75,140.75,1
20160801|2015-04-01 11:30,1,141,141,141,141,7
20160801|2015-04-01 12:00,1,141.325,141.35,141.325,141.35,3
20160801|2015-04-01 13:30,1,141.5,141.5,141.5,141.5,8
20160801|2015-04-01 14:30,1,142,142,142,142,1
20160801|2015-04-02 08:30,2,142,142,142,142,1
20160801|2015-04-06 09:00,6,142,142,142,142,5
20160801|2015-04-07 08:00,7,141,141,141,141,1
20160801|2015-04-07 11:30,7,142,142,142,142,1
20160801|2015-04-08 08:00,8,141.3,141.3,141.1,141.1,4
20160801|2015-04-08 08:30,8,141.45,141.45,141.45,141.45,2
20160801|2015-04-08 13:00,8,140.025,140.2,140.025,140.2,6
20160801|2015-04-08 13:30,8,140.45,140.45,140.45,140.45,3
20160801|2015-04-09 08:00,9,140.7,140.7,140.7,140.7,3
20160801|2015-04-09 09:00,9,140.95,140.95,140.95,140.95,3
20160801|2015-04-09 12:00,9,141,141,141,141,2
20160801|2015-04-10 08:00,10,141,141,141,141,1
20160801|2015-04-13 11:00,13,139,139,139,139,2
20160801|2015-04-15 09:00,15,141,141.2,141,141.2,2
20160801|2015-04-15 09:30,15,141.2,141.45,141.2,141.45,5
20160801|2015-04-15 10:00,15,141.7,141.7,141.7,141.7,1
20160801|2015-04-17 09:30,17,141.7,141.7,141.7,141.7,2
20160801|2015-04-17 10:00,17,141.5,141.6,141.5,141.6,4
20160801|2015-04-17 11:00,17,141.1,141.1,141.1,141.1,1
20160801|2015-04-20 10:00,20,138.425,138.45,138.425,138.45,5
20160801|2015-04-21 09:30,21,138.25,138.25,138.25,138.25,3
20160801|2015-04-21 10:30,21,138.25,138.275,138.25,138.275,2
20160801|2015-04-21 11:30,21,139,139,139,139,1
20160801|2015-04-23 09:00,23,139.125,139.125,139.125,139.125,2
20160801|2015-04-23 10:00,23,140,140,140,140,2
20160801|2015-04-23 12:30,23,140,140,140,140,2
20160801|2015-04-24 08:00,24,139.625,139.625,139.625,139.625,1
20160801|2015-04-24 09:00,24,139.525,139.525,139.525,139.525,1
20160801|2015-04-24 10:00,24,141,141,141,141,3
20160801|2015-04-24 11:00,24,141.175,141.175,141.175,141.175,1
20160801|2015-04-24 11:30,24,141.85,141.85,141.85,141.85,1
20160801|2015-04-24 12:00,24,141.8,141.8,141.8,141.8,1
20160801|2015-04-24 12:30,24,141.95,141.95,141.95,141.95,1
20160801|2015-04-27 11:30,27,141.1,141.1,141.1,141.1,4
20160801|2015-04-27 12:00,27,141.1,141.1,141.1,141.1,1
20160801|2015-04-28 08:30,28,141.5,141.5,141.5,141.5,9
20160801|2015-04-28 09:00,28,141.5,141.5,141.5,141.5,5
20160801|2015-04-28 11:30,28,141.3,141.3,141.25,141.25,7
20160801|2015-04-29 10:30,29,141.5,141.5,141.5,141.5,5
20160801|2015-04-30 08:00,30,141.5,141.5,141.5,141.5,1
20160801|2015-04-30 08:30,30,141.5,141.5,141.5,141.5,2
20160801|2015-04-30 09:00,30,141.5,141.5,141.3,141.3,10
20160801|2015-04-30 12:30,30,141.4,141.4,141.3,141.3,4
20160801|2015-04-30 13:00,30,140.9,140.9,140.9,140.9,1
20160801|2015-05-01 08:00,1,141.5,141.5,141.5,141.5,19
20160801|2015-05-01 12:00,1,141.45,141.45,141.45,141.45,1
20160801|2015-05-04 11:00,4,141.95,142,141.95,142,4
20160801|2015-05-04 11:30,4,142,142,142,142,1
20160801|2015-05-04 12:30,4,142,142,142,142,41
20160801|2015-05-04 13:00,4,142,142,142,142,11
20160801|2015-05-05 08:30,5,142,142,142,142,2
20160801|2015-05-05 09:00,5,142.2,142.2,142.2,142.2,3
20160801|2015-05-05 09:30,5,142.45,142.45,142.3,142.3,6
20160801|2015-05-05 10:00,5,142.45,142.45,142.2,142.2,5
20160801|2015-05-05 10:30,5,142,142,141.95,141.95,6
20160801|2015-05-05 11:00,5,141.8,141.8,141.8,141.8,1
20160801|2015-05-05 12:00,5,141.9,141.9,141.9,141.9,2
20160801|2015-05-05 12:30,5,142.25,142.25,142.25,142.25,20
20160801|2015-05-05 13:00,5,142.45,142.45,142.45,142.45,2
20160801|2015-05-05 13:30,5,142.575,142.575,142.575,142.575,2
20160801|2015-05-06 09:30,6,142.025,142.05,142.025,142.05,2
20160801|2015-05-06 10:00,6,142.25,142.3,142.1,142.3,7
20160801|2015-05-06 11:00,6,141.925,141.925,141.925,141.925,2
20160801|2015-05-06 11:30,6,141.925,142.35,141.825,142.35,22
20160801|2015-05-06 12:30,6,142.375,142.4,142.375,142.4,6
20160801|2015-05-07 10:30,7,142.3,142.4,142.3,142.4,6
20160801|2015-05-07 12:30,7,142.225,142.35,142.225,142.35,6
20160801|2015-05-07 13:00,7,142.375,142.375,142.375,142.375,2
20160801|2015-05-08 09:00,8,142.4,142.4,142.4,142.4,2
20160801|2015-05-08 09:30,8,142.7,142.7,142.7,142.7,1
20160801|2015-05-08 10:00,8,142.7,142.7,142.7,142.7,2
20160801|2015-05-08 11:00,8,142.95,142.975,142.95,142.975,6
20160801|2015-05-08 12:00,8,142.725,142.85,142.725,142.85,18
20160801|2015-05-08 12:30,8,143,143,143,143,13
20160801|2015-05-08 13:00,8,143.2,143.25,143.2,143.25,6
20160801|2015-05-11 09:00,11,143.45,143.5,143.45,143.5,12
20160801|2015-05-11 09:30,11,143.5,143.5,143.5,143.5,6
20160801|2015-05-11 10:00,11,143.5,143.5,143.5,143.5,18
20160801|2015-05-11 13:00,11,142.1,142.1,142,142,9
20160801|2015-05-12 08:00,12,141.9,141.9,141.9,141.9,1
20160801|2015-05-12 09:30,12,141.9,141.9,141.9,141.9,1
20160801|2015-05-12 10:00,12,141.35,141.35,141.35,141.35,1
20160801|2015-05-12 12:00,12,142.25,142.25,142.25,142.25,25
20160801|2015-05-13 10:00,13,143,143,143,143,2
20160801|2015-05-13 12:00,13,143.15,143.25,143.15,143.25,29
20160801|2015-05-13 15:00,13,143.5,143.5,143.5,143.5,2
20160801|2015-05-14 08:00,14,143.75,143.775,143.75,143.775,4
20160801|2015-05-14 08:30,14,143.9,143.9,143.9,143.9,24
20160801|2015-05-14 09:00,14,143.875,143.875,143.875,143.875,4
20160801|2015-05-14 09:30,14,143.875,143.875,143.875,143.875,5
20160801|2015-05-14 10:30,14,143.875,143.875,143.75,143.75,4
20160801|2015-05-14 12:30,14,143.875,143.875,143.775,143.775,2
20160801|2015-05-14 13:00,14,143.875,143.875,143.675,143.7,24
20160801|2015-05-15 08:30,15,143.3,143.3,143.3,143.3,2
20160801|2015-05-15 09:00,15,143.6,143.6,143.6,143.6,5
20160801|2015-05-15 10:00,15,143.175,143.175,142.475,142.475,5
20160801|2015-05-15 12:00,15,142.725,142.825,142.725,142.825,4
20160801|2015-05-18 09:00,18,142.175,142.175,142.175,142.175,2
20160801|2015-05-18 09:30,18,142.275,142.5,142.225,142.225,9
20160801|2015-05-18 10:00,18,142.375,142.4,142.375,142.4,6
20160801|2015-05-18 12:30,18,142.75,142.75,142.675,142.675,3
20160801|2015-05-19 08:00,19,142.8,142.8,142.8,142.8,2
20160801|2015-05-19 09:00,19,142.725,142.825,142.7,142.825,4
20160801|2015-05-19 10:00,19,142.85,142.85,142.85,142.85,4
20160801|2015-05-19 10:30,19,143.15,143.425,143.15,143.425,4
20160801|2015-05-19 11:00,19,143.325,143.325,143.325,143.325,2
20160801|2015-05-20 09:00,20,143,143,143,143,1
20160801|2015-05-20 10:30,20,142.875,142.95,142.875,142.95,2
20160801|2015-05-20 11:30,20,142.95,143.275,142.95,143.275,5
20160801|2015-05-20 12:30,20,143.2,143.2,143.2,143.2,1
20160801|2015-05-20 15:00,20,144,144,144,144,1
20160801|2015-05-21 11:30,21,144,144,144,144,12
20160801|2015-05-21 12:00,21,144.075,144.075,144.075,144.075,1
20160801|2015-05-21 12:30,21,143.8,143.8,143.8,143.8,1
20160801|2015-05-22 10:00,22,143.15,143.15,143.15,143.15,1
20160801|2015-05-22 11:00,22,143.625,144,143.5,144,12
20160801|2015-05-22 12:00,22,144,144,144,144,3
20160801|2015-05-22 12:30,22,144,144,144,144,5
20160801|2015-05-26 09:00,26,144.25,144.25,144.25,144.25,2
20160801|2015-05-26 09:30,26,144.4,144.4,144.4,144.4,1
20160801|2015-05-26 10:30,26,143.975,143.975,143.975,143.975,2
20160801|2015-05-26 12:30,26,144.2,144.275,144.2,144.275,7
20160801|2015-05-26 13:00,26,144.1,144.1,144.1,144.1,10
20160801|2015-05-27 11:30,27,144.4,144.4,144.4,144.4,1
20160801|2015-05-27 12:00,27,144.5,144.55,144.5,144.55,5
20160801|2015-05-27 12:30,27,144.65,144.65,144.65,144.65,2
20160801|2015-05-27 13:00,27,144.725,144.725,144.525,144.525,6
20160801|2015-05-27 13:30,27,144.525,144.525,144.525,144.525,1
20160801|2015-05-28 08:00,28,144.75,145,144.75,145,5
20160801|2015-05-28 08:30,28,145.225,145.25,145.225,145.25,4
20160801|2015-05-28 09:00,28,145.1,145.1,145.1,145.1,1
20160801|2015-05-28 11:00,28,145.35,145.35,145.35,145.35,2
20160801|2015-05-28 11:30,28,145.2,145.2,144.975,144.975,8
20160801|2015-05-28 12:00,28,144.95,145.275,144.95,145.075,10
20160801|2015-05-28 12:30,28,145.1,145.3,144.675,144.675,21
20160801|2015-05-28 13:00,28,145.15,145.4,145.15,145.4,12
20160801|2015-05-29 10:00,29,145.2,145.2,145.2,145.2,5
20160801|2015-05-29 11:30,29,144.8,144.8,144.6,144.6,3
20160801|2015-05-29 12:00,29,144.55,144.55,144.45,144.45,2
20160801|2015-05-29 12:30,29,144.4,144.4,144.3,144.3,4
20160801|2015-06-01 09:00,1,144.85,145.225,144.85,145.225,8
20160801|2015-06-01 09:30,1,145.25,145.25,145.225,145.225,2
20160801|2015-06-01 10:00,1,145.325,145.325,145.325,145.325,1
20160801|2015-06-01 12:30,1,145.5,145.725,145.5,145.725,10
20160801|2015-06-01 13:00,1,145.725,145.725,145.725,145.725,1
20160801|2015-06-02 09:00,2,145.325,145.325,145,145,13
20160801|2015-06-02 09:30,2,144.925,145,144.925,145,32
20160801|2015-06-02 10:00,2,144.875,144.875,144.875,144.875,1
20160801|2015-06-02 12:00,2,144.775,144.775,144.775,144.775,2
20160801|2015-06-02 12:30,2,144.875,145,144.875,145,7
20160801|2015-06-02 13:00,2,145,145,145,145,25
20160801|2015-06-03 08:00,3,144.475,144.475,144.475,144.475,2
20160801|2015-06-03 08:30,3,144.475,144.475,144.475,144.475,2
20160801|2015-06-03 09:00,3,144.475,144.475,144.3,144.3,3
20160801|2015-06-03 09:30,3,144.275,144.35,144.275,144.35,4
20160801|2015-06-03 10:30,3,144.225,144.225,144.125,144.125,5
20160801|2015-06-03 11:00,3,144.2,144.225,144.15,144.225,7
20160801|2015-06-03 11:30,3,143.975,143.975,143.975,143.975,3
20160801|2015-06-03 12:30,3,143.925,143.925,143.925,143.925,1
20160801|2015-06-03 13:00,3,144.125,144.25,143.925,143.925,16
20160801|2015-06-04 10:00,4,144.05,144.05,144.05,144.05,5
20160801|2015-06-04 11:00,4,143.975,143.975,143.975,143.975,2
20160801|2015-06-04 11:30,4,144.5,144.5,144.5,144.5,5
20160801|2015-06-04 13:00,4,144.2,144.2,144.15,144.15,3
20160801|2015-06-04 15:30,4,144.15,144.15,144.15,144.15,2
20160801|2015-06-05 09:30,5,144.575,144.575,144.55,144.55,2
20160801|2015-06-05 10:00,5,144.625,144.625,144.625,144.625,4
20160801|2015-06-05 12:30,5,143.7,143.7,143.675,143.675,4
20160801|2015-06-08 09:30,8,143.75,143.75,143.7,143.75,45
20160801|2015-06-08 10:00,8,143.75,143.75,143.75,143.75,2
20160801|2015-06-08 10:30,8,143.75,143.75,143.75,143.75,2
20160801|2015-06-08 11:30,8,143.75,143.75,143.75,143.75,2
20160801|2015-06-08 12:00,8,143.75,143.95,143.75,143.95,7
20160801|2015-06-08 12:30,8,144,144.2,144,144.2,4
20160801|2015-06-08 14:30,8,144.15,144.15,144.15,144.15,1
20160801|2015-06-09 09:00,9,144.025,144.05,144.025,144.05,7
20160801|2015-06-09 11:00,9,144,144.45,144,144.45,7
20160801|2015-06-09 11:30,9,144.35,144.375,144.35,144.375,6
20160801|2015-06-09 12:00,9,144.45,144.45,144.2,144.2,3
20160801|2015-06-09 12:30,9,144.25,144.5,144.25,144.35,6
20160801|2015-06-09 13:30,9,144.4,144.4,144.325,144.325,3
20160801|2015-06-10 08:30,10,144.475,144.5,144.475,144.5,2
20160801|2015-06-10 09:00,10,144.5,144.5,144.5,144.5,8
20160801|2015-06-10 10:30,10,144.625,144.625,144.525,144.525,9
20160801|2015-06-10 11:00,10,144.8,144.8,144.6,144.625,11
20160801|2015-06-10 12:30,10,144.475,144.725,144.45,144.725,13
20160801|2015-06-10 13:00,10,144.85,144.875,144.85,144.875,3
20160801|2015-06-11 09:30,11,144.925,144.925,144.925,144.925,1
20160801|2015-06-11 10:00,11,144.75,144.75,144.3,144.3,12
20160801|2015-06-11 10:30,11,144.025,144.075,144,144,7
20160801|2015-06-11 12:00,11,144.1,144.1,144.075,144.075,4
20160801|2015-06-11 15:30,11,144.1,144.1,144.1,144.1,1
20160801|2015-06-12 08:30,12,143.375,143.375,143.175,143.175,8
20160801|2015-06-12 09:00,12,143,143,142.825,142.825,5
20160801|2015-06-12 10:00,12,142.35,142.35,142.35,142.35,2
20160801|2015-06-12 11:00,12,142.35,142.35,142.35,142.35,8
20160801|2015-06-12 11:30,12,142.55,142.55,142.375,142.375,4
20160801|2015-06-12 12:30,12,142.6,142.6,142.6,142.6,2
20160801|2015-06-12 13:00,12,142.775,142.775,142.75,142.75,2
20160801|2015-06-15 09:00,15,142.575,142.575,142.575,142.575,2
20160801|2015-06-15 09:30,15,142.95,143.15,142.875,142.875,43
20160801|2015-06-15 10:00,15,142.575,142.575,142.5,142.5,6
20160801|2015-06-15 10:30,15,142.5,142.5,142.5,142.5,3
20160801|2015-06-15 11:00,15,142.5,142.5,142.5,142.5,8
20160801|2015-06-15 11:30,15,142.8,142.8,142.8,142.8,1
20160801|2015-06-15 12:00,15,142.75,142.75,142.575,142.575,3
20160801|2015-06-15 12:30,15,142.8,142.8,142.8,142.8,7
20160801|2015-06-15 13:00,15,142.8,142.8,142.8,142.8,3
20160801|2015-06-16 08:00,16,142.8,142.8,142.75,142.75,3
20160801|2015-06-16 10:30,16,142.75,142.75,142.75,142.75,1
20160801|2015-06-16 11:00,16,143.15,143.15,143.15,143.15,1
20160801|2015-06-17 08:00,17,142.9,142.9,142.8,142.8,2
20160801|2015-06-17 09:00,17,142.65,142.95,142.575,142.95,21
20160801|2015-06-17 12:30,17,143.05,143.05,143,143,2
20160801|2015-06-18 08:00,18,142.75,142.75,142.75,142.75,2
20160801|2015-06-18 09:00,18,142.65,142.65,142.625,142.625,5
20160801|2015-06-18 10:00,18,142.525,142.525,142.525,142.525,1
20160801|2015-06-18 10:30,18,142.75,142.975,142.75,142.975,6
20160801|2015-06-18 11:00,18,142.85,142.9,142.85,142.9,5
20160801|2015-06-18 12:30,18,142.55,142.825,142.55,142.825,6
20160801|2015-06-19 09:30,19,142.55,142.55,142.55,142.55,5
20160801|2015-06-19 10:00,19,142.65,142.65,142.65,142.65,1
20160801|2015-06-19 12:30,19,143.15,143.15,143.15,143.15,2
20160801|2015-06-19 13:00,19,143.35,143.35,143.325,143.325,2
20160801|2015-06-22 09:30,22,143.4,143.4,143.4,143.4,3
20160801|2015-06-22 10:30,22,144.075,144.075,144.075,144.075,1
20160801|2015-06-22 11:00,22,144.4,144.525,144.4,144.525,6
20160801|2015-06-22 11:30,22,144.5,144.725,144.5,144.725,6
20160801|2015-06-22 12:30,22,144.825,145,144.825,145,7
20160801|2015-06-23 08:30,23,145.125,145.125,145.125,145.125,6
20160801|2015-06-23 11:30,23,144.775,144.775,144.675,144.675,4
20160801|2015-06-23 12:00,23,144.7,144.75,144.7,144.7,6
20160801|2015-06-23 12:30,23,144.7,145,144.7,145,10
20160801|2015-06-23 15:00,23,145,145,145,145,3
20160801|2015-06-24 08:00,24,145,145,144.725,144.725,14
20160801|2015-06-24 09:00,24,144.675,144.675,144.675,144.675,1
20160801|2015-06-24 09:30,24,144.675,144.675,144.525,144.525,6
20160801|2015-06-24 10:00,24,144.3,144.3,144.3,144.3,2
20160801|2015-06-24 10:30,24,144.225,144.225,144.225,144.225,1
20160801|2015-06-24 11:00,24,144.475,144.475,144.475,144.475,4
20160801|2015-06-24 12:00,24,144.225,144.225,144,144,5
20160801|2015-06-24 12:30,24,144.2,144.2,144,144,6
20160801|2015-06-25 08:00,25,143.975,143.975,143.15,143.7,6
20160801|2015-06-25 09:00,25,143.675,143.675,142.35,142.725,18
20160801|2015-06-25 10:00,25,142.875,142.875,142.875,142.875,1
20160801|2015-06-25 10:30,25,142.85,142.85,142.85,142.85,5
20160801|2015-06-25 11:00,25,142.85,142.85,142.6,142.6,5
20160801|2015-06-25 11:30,25,142.6,142.6,142.6,142.6,1
20160801|2015-06-25 12:00,25,142.375,142.7,142.35,142.7,6
20160801|2015-06-25 12:30,25,142.8,142.8,142.75,142.75,2
20160801|2015-06-25 14:00,25,142.7,142.75,142.7,142.75,5
20160801|2015-06-25 15:30,25,142.65,142.65,142.65,142.65,1
20160801|2015-06-26 08:00,26,142.35,142.35,142.35,142.35,1
20160801|2015-06-26 08:30,26,142.9,143.175,142.9,143.175,10
20160801|2015-06-26 09:00,26,143.025,143.025,143.025,143.025,2
20160801|2015-06-26 09:30,26,143.4,143.4,143.4,143.4,2
20160801|2015-06-29 09:00,29,142.275,142.5,142.1,142.5,7
20160801|2015-06-29 09:30,29,142.5,142.5,142.5,142.5,9
20160801|2015-06-29 10:30,29,143.225,143.225,143.225,143.225,2
20160801|2015-06-29 12:00,29,143.25,143.425,143.25,143.425,7
20160801|2015-06-29 13:00,29,143.3,143.3,143.3,143.3,5
20160801|2015-06-30 09:30,30,143,143,142.9,142.9,2
20160801|2015-06-30 10:00,30,142.75,142.75,142.75,142.75,1
20160801|2015-06-30 11:00,30,142.8,142.875,142.8,142.875,5
20160801|2015-06-30 11:30,30,141.975,141.975,141.925,141.925,3
20160801|2015-06-30 12:00,30,142.075,142.075,142.075,142.075,1
20160801|2015-06-30 12:30,30,142.075,142.075,142.075,142.075,2
20160801|2015-06-30 13:00,30,142.3,142.3,142.3,142.3,2
20160801|2015-07-01 08:00,1,142.75,142.75,142.75,142.75,2
20160801|2015-07-01 08:30,1,142.875,142.875,142.875,142.875,4
20160801|2015-07-01 09:00,1,142.825,142.825,142.675,142.675,2
20160801|2015-07-01 09:30,1,143,143,143,143,1
20160801|2015-07-01 10:00,1,143.225,143.8,143.225,143.8,5
20160801|2015-07-01 10:30,1,143.8,144.2,143.8,144,16
20160801|2015-07-01 11:00,1,144.3,144.3,144.3,144.3,1
20160801|2015-07-01 12:00,1,144.3,144.3,144.3,144.3,1
20160801|2015-07-01 12:30,1,144.35,144.35,144.275,144.3,3
20160801|2015-07-01 13:00,1,144.45,144.45,144.45,144.45,1
20160801|2015-07-02 08:00,2,144.3,144.3,144.125,144.175,7
20160801|2015-07-02 08:30,2,144.05,144.25,144.05,144.25,7
20160801|2015-07-02 09:00,2,144.15,144.15,144.075,144.1,4
20160801|2015-07-02 09:30,2,144.125,144.125,144.125,144.125,5
20160801|2015-07-02 10:30,2,144.175,144.175,144.1,144.1,9
20160801|2015-07-02 11:00,2,144.2,144.2,144.2,144.2,1
20160801|2015-07-02 11:30,2,144.5,144.5,144.5,144.5,1
20160801|2015-07-06 09:30,6,144,144,144,144,5
20160801|2015-07-06 10:00,6,144.075,144.075,144.075,144.075,1
20160801|2015-07-06 11:00,6,143.7,143.7,143.7,143.7,2
20160801|2015-07-06 12:30,6,144.25,144.4,144.25,144.325,4
20160801|2015-07-06 13:00,6,144.35,144.35,144.35,144.35,1
20160801|2015-07-07 08:00,7,143.8,144.875,143.8,144.3,11
20160801|2015-07-07 08:30,7,144.35,144.35,144.025,144.025,3
20160801|2015-07-07 09:00,7,144.25,144.25,144.25,144.25,1
20160801|2015-07-07 09:30,7,144.375,144.45,144.2,144.2,4
20160801|2015-07-07 10:00,7,144.2,144.2,143.975,143.975,4
20160801|2015-07-07 10:30,7,143.875,143.875,143.875,143.875,1
20160801|2015-07-07 11:00,7,144,144.15,144,144.15,4
20160801|2015-07-07 12:00,7,144.4,144.4,144.4,144.4,1
20160801|2015-07-07 12:30,7,144.6,144.925,144.525,144.775,19
20160801|2015-07-07 13:00,7,144.775,144.775,144.675,144.675,6
20160801|2015-07-08 08:30,8,144.9,145,144.9,145,7
20160801|2015-07-08 10:00,8,144.55,144.55,144.425,144.425,11
20160801|2015-07-08 10:30,8,143.975,143.975,143.975,143.975,1
20160801|2015-07-08 11:00,8,143.725,143.725,143.575,143.575,2
20160801|2015-07-08 11:30,8,142.975,142.975,142.725,142.975,4
20160801|2015-07-08 12:30,8,143.35,143.55,143.35,143.55,7
20160801|2015-07-08 13:00,8,143.425,143.425,143.075,143.075,2
20160801|2015-07-09 08:30,9,142.9,142.9,142.9,142.9,1
20160801|2015-07-09 09:00,9,144,144,144,144,1
20160801|2015-07-09 09:30,9,143.6,143.6,143.6,143.6,6
20160801|2015-07-09 10:30,9,143,143.025,142.975,143.025,3
20160801|2015-07-09 11:00,9,142.6,142.6,142.5,142.55,4
20160801|2015-07-09 11:30,9,142.475,142.65,142.35,142.65,15
20160801|2015-07-09 12:00,9,142.475,142.475,142.15,142.15,8
20160801|2015-07-09 12:30,9,142.2,142.2,142.2,142.2,5
20160801|2015-07-09 15:00,9,142.675,142.675,142.675,142.675,2
20160801|2015-07-10 08:00,10,142.275,142.275,142,142,12
20160801|2015-07-10 09:00,10,142.4,142.4,142.05,142.075,11
20160801|2015-07-10 09:30,10,142.075,142.15,142.075,142.075,4
20160801|2015-07-10 10:00,10,142.35,142.5,142.35,142.425,7
20160801|2015-07-10 10:30,10,142.375,142.375,142.375,142.375,1
20160801|2015-07-10 11:00,10,142.5,142.875,142.5,142.5,21
20160801|2015-07-10 11:30,10,142.025,142.025,141.975,141.975,2
20160801|2015-07-10 12:30,10,142.2,142.325,142.2,142.325,4
20160801|2015-07-10 13:00,10,142.15,142.225,142.15,142.2,5
20160801|2015-07-13 10:30,13,142.2,142.2,142.2,142.2,5
20160801|2015-07-13 11:00,13,142.5,142.5,142.5,142.5,1
20160801|2015-07-13 12:00,13,141.975,141.975,141.975,141.975,1
20160801|2015-07-13 12:30,13,141.9,141.9,141.825,141.825,3
20160801|2015-07-13 13:00,13,142.15,142.15,142.125,142.125,2
20160801|2015-07-13 14:00,13,142.3,142.3,142.3,142.3,1
20160801|2015-07-14 09:00,14,141.9,141.9,141.775,141.775,2
20160801|2015-07-14 09:30,14,141.75,141.8,141.75,141.8,7
20160801|2015-07-14 10:00,14,142.475,142.5,142.475,142.5,3
20160801|2015-07-14 10:30,14,142.275,142.75,142.275,142.75,5
20160801|2015-07-14 11:00,14,142.95,143,142.95,143,2
20160801|2015-07-14 12:00,14,143.375,143.375,143.325,143.325,6
20160801|2015-07-14 12:30,14,143.175,143.175,143.175,143.175,2
20160801|2015-07-15 08:00,15,142.725,142.725,142.625,142.625,7
20160801|2015-07-15 08:30,15,142.6,142.7,142.6,142.7,17
20160801|2015-07-15 09:00,15,142.9,142.9,142.85,142.85,5
20160801|2015-07-15 09:30,15,142.925,142.95,142.85,142.95,6
20160801|2015-07-15 10:30,15,143.125,143.125,143.125,143.125,3
20160801|2015-07-15 11:00,15,142.975,143.2,142.975,143.15,4
20160801|2015-07-15 12:00,15,142.875,142.875,142.875,142.875,1
20160801|2015-07-15 12:30,15,142.95,142.95,142.925,142.925,4
20160801|2015-07-15 13:00,15,142.95,142.975,142.85,142.85,5
20160801|2015-07-16 08:00,16,142.475,142.475,142.475,142.475,1
20160801|2015-07-16 09:00,16,142.35,142.475,142.35,142.475,11
20160801|2015-07-16 09:30,16,142.225,142.225,142.15,142.15,4
20160801|2015-07-16 10:00,16,142.025,142.1,142.025,142.1,2
20160801|2015-07-16 12:30,16,142.475,142.475,142.475,142.475,1
20160801|2015-07-16 15:30,16,142.05,142.05,141.975,141.975,2
20160801|2015-07-17 08:00,17,141.9,141.9,141.875,141.875,2
20160801|2015-07-17 08:30,17,141.9,141.9,141.9,141.9,1
20160801|2015-07-17 10:00,17,142.025,142.075,142,142.075,13
20160801|2015-07-17 10:30,17,142.5,143,142.5,143,22
20160801|2015-07-17 11:00,17,142.875,142.875,142.7,142.7,5
20160801|2015-07-17 11:30,17,142.475,142.475,142.475,142.475,1
20160801|2015-07-17 12:00,17,142.225,142.225,141.975,141.975,3
20160801|2015-07-17 12:30,17,142.7,142.7,142.275,142.275,3
20160801|2015-07-20 09:00,20,142.3,142.3,142.075,142.15,44
20160801|2015-07-20 09:30,20,142.1,142.25,142.05,142.175,30
20160801|2015-07-20 10:00,20,142.125,142.125,142.125,142.125,2
20160801|2015-07-20 10:30,20,142.25,142.375,142.25,142.375,5
20160801|2015-07-20 11:00,20,142.175,142.175,142.1,142.1,23
20160801|2015-07-20 11:30,20,142.1,142.1,142.1,142.1,1
20160801|2015-07-20 12:00,20,142.35,142.525,142.3,142.3,4
20160801|2015-07-20 12:30,20,142.15,142.15,142.1,142.1,12
20160801|2015-07-20 13:00,20,142.025,142.025,142.025,142.025,1
20160801|2015-07-20 15:00,20,141.975,141.975,141.975,141.975,1
20160801|2015-07-21 08:00,21,141.675,141.675,141.575,141.575,25
20160801|2015-07-21 08:30,21,141.575,141.575,141.425,141.425,13
20160801|2015-07-21 09:30,21,141.225,141.225,141.225,141.225,4
20160801|2015-07-21 10:00,21,141.3,141.3,141.3,141.3,2
20160801|2015-07-21 10:30,21,141.125,141.125,141.125,141.125,1
20160801|2015-07-21 11:00,21,141,141,140.775,140.775,3
20160801|2015-07-21 11:30,21,141,141,141,141,1
20160801|2015-07-21 12:00,21,140.95,141.175,140.95,141.175,29
20160801|2015-07-21 12:30,21,140.8,140.9,140.8,140.9,4
20160801|2015-07-21 15:00,21,140.475,140.475,140.475,140.475,1
20160801|2015-07-22 08:00,22,140.35,140.35,140.125,140.35,52
20160801|2015-07-22 09:00,22,140.6,140.625,140.475,140.475,3
20160801|2015-07-22 09:30,22,140.925,141,140.925,141,5
20160801|2015-07-22 10:00,22,140.875,140.875,140.725,140.725,2
20160801|2015-07-22 11:00,22,140.225,140.225,140.225,140.225,1
20160801|2015-07-22 11:30,22,140.275,140.275,140.175,140.2,6
20160801|2015-07-22 12:00,22,140.1,140.1,139.975,139.975,2
20160801|2015-07-22 12:30,22,139.775,139.9,139.725,139.9,3
20160801|2015-07-22 13:00,22,139.775,139.775,139.75,139.75,2
20160801|2015-07-22 14:30,22,139.675,139.675,139.675,139.675,2
20160801|2015-07-22 15:00,22,139.55,139.55,139.55,139.55,1
20160801|2015-07-23 08:00,23,139.475,139.75,139.475,139.75,6
20160801|2015-07-23 08:30,23,139.75,139.775,139.75,139.775,2
20160801|2015-07-23 09:30,23,139.75,140,139.75,140,7
20160801|2015-07-23 10:30,23,139.675,139.7,139.675,139.7,4
20160801|2015-07-23 11:00,23,139.65,139.65,139.575,139.625,12
20160801|2015-07-23 11:30,23,139.5,139.5,139.275,139.275,7
20160801|2015-07-23 12:00,23,139.325,139.325,138.475,138.475,18
20160801|2015-07-23 12:30,23,138.225,138.225,138.225,138.225,1
20160801|2015-07-23 13:00,23,138.075,138.525,138.075,138.525,2
20160801|2015-07-23 13:30,23,138.45,138.45,138.45,138.45,1
20160801|2015-07-23 15:00,23,138.225,138.225,138.225,138.225,1
20160801|2015-07-24 08:00,24,138.1,138.25,137.975,138.25,8
20160801|2015-07-24 08:30,24,138.425,138.5,138.425,138.5,5
20160801|2015-07-24 09:00,24,138.475,138.475,137.975,137.975,9
20160801|2015-07-24 09:30,24,137.825,137.875,137.375,137.375,16
20160801|2015-07-24 10:00,24,138.25,138.25,138,138,3
20160801|2015-07-24 10:30,24,138,138.15,137.85,138.15,30
20160801|2015-07-24 11:00,24,138.175,138.2,138.05,138.125,17
20160801|2015-07-24 11:30,24,137.975,137.975,137.875,137.875,6
20160801|2015-07-24 12:00,24,138.05,138.05,137.975,138.025,6
20160801|2015-07-24 12:30,24,137.95,137.95,137.725,137.8,13
20160801|2015-07-24 13:00,24,137.825,137.875,137.6,137.6,8
20160801|2015-07-24 13:30,24,137.575,137.575,137.475,137.475,3
20160801|2015-07-27 09:00,27,137.375,137.375,136.975,137,14
20160801|2015-07-27 09:30,27,137,137.25,137,137.25,8
20160801|2015-07-27 11:30,27,136.975,137.15,136.975,137.15,6
20160801|2015-07-27 12:30,27,136.9,136.9,136.725,136.725,2
20160801|2015-07-27 13:00,27,136.5,136.5,136.5,136.5,2
20160801|2015-07-28 08:00,28,137,137.55,137,137.55,17
20160801|2015-07-28 08:30,28,137.35,137.425,137.225,137.225,5
20160801|2015-07-28 09:00,28,137,137.375,136.975,137.375,25
20160801|2015-07-28 09:30,28,136.975,136.975,136.975,136.975,1
20160801|2015-07-28 10:00,28,137.5,137.75,137.5,137.75,17
20160801|2015-07-28 10:30,28,137.825,138,137.825,138,3
20160801|2015-07-28 11:00,28,138.025,138.1,138.025,138.075,4
20160801|2015-07-28 11:30,28,137.975,138.2,137.975,138.05,8
20160801|2015-07-28 12:00,28,138.125,138.25,138.125,138.25,8
20160801|2015-07-28 12:30,28,138.175,138.4,138.175,138.35,28
20160801|2015-07-28 13:00,28,138.375,138.5,138.375,138.5,2
20160801|2015-07-28 14:00,28,138.4,138.4,138.4,138.4,3
20160801|2015-07-28 15:00,28,138.4,138.4,138.4,138.4,3
20160801|2015-07-29 08:00,29,138.375,138.5,138.375,138.5,10
20160801|2015-07-29 08:30,29,138.5,138.575,138.3,138.425,21
20160801|2015-07-29 09:00,29,138.25,138.4,138.225,138.275,8
20160801|2015-07-29 09:30,29,138.25,138.25,138.025,138.025,13
20160801|2015-07-29 10:00,29,138.1,138.35,138.05,138.05,19
20160801|2015-07-29 10:30,29,138.35,138.35,138.275,138.275,6
20160801|2015-07-29 11:00,29,138.3,139,138.3,139,15
20160801|2015-07-29 11:30,29,138.925,138.925,138.725,138.725,3
20160801|2015-07-29 12:00,29,138.6,138.6,138.6,138.6,1
20160801|2015-07-29 12:30,29,138.5,138.5,138.5,138.5,2
20160801|2015-07-29 13:00,29,138.475,138.475,138.325,138.325,2
20160801|2015-07-29 13:30,29,138.3,138.3,138.225,138.225,3
20160801|2015-07-30 08:00,30,138.5,138.75,138.5,138.75,9
20160801|2015-07-30 09:00,30,139,139,139,139,1
20160801|2015-07-30 09:30,30,138.725,138.925,138.625,138.625,10
20160801|2015-07-30 10:00,30,138.875,138.975,138.875,138.975,3
20160801|2015-07-30 10:30,30,138.9,138.9,138.875,138.875,13
20160801|2015-07-30 11:00,30,138.9,139,138.9,139,11
20160801|2015-07-30 11:30,30,138.875,138.9,138.825,138.85,41
20160801|2015-07-30 12:30,30,138.9,138.9,138.8,138.8,62
20160801|2015-07-30 13:00,30,138.8,138.8,138.725,138.725,8
20160801|2015-07-31 08:00,31,138.975,139,138.975,139,2
20160801|2015-07-31 09:00,31,139,139,139,139,6
20160801|2015-07-31 09:30,31,139.25,139.25,138.75,138.75,3
20160801|2015-07-31 10:00,31,138.725,138.725,138.725,138.725,1
20160801|2015-07-31 10:30,31,138.5,138.525,138.075,138.1,8
20160801|2015-07-31 11:00,31,137.975,137.975,137.975,137.975,1
20160801|2015-07-31 11:30,31,138.075,138.25,138.075,138.25,2
20160801|2015-07-31 12:00,31,138.25,138.25,138.25,138.25,2
20160801|2015-07-31 12:30,31,138.45,138.65,138.25,138.25,12
20160801|2015-07-31 13:00,31,138.2,138.2,138,138.05,8
20160801|2015-07-31 13:30,31,138.1,138.1,138.1,138.1,1
20160801|2015-08-03 09:00,3,138.55,139.575,138.55,139.225,62
20160801|2015-08-03 09:30,3,139.175,139.2,139.175,139.2,2
20160801|2015-08-03 10:00,3,139.375,139.525,139.375,139.375,21
20160801|2015-08-03 11:00,3,139.75,139.75,139.375,139.425,7
20160801|2015-08-03 11:30,3,139.225,139.225,139.225,139.225,1
20160801|2015-08-03 12:00,3,139.175,139.175,139.175,139.175,1
20160801|2015-08-03 12:30,3,139.2,139.225,139.175,139.175,7
20160801|2015-08-03 13:00,3,139.175,139.175,139.15,139.15,3
20160801|2015-08-03 13:30,3,139.125,139.125,139.125,139.125,1
20160801|2015-08-04 08:00,4,139.5,139.5,139.5,139.5,1
20160801|2015-08-04 08:30,4,139.5,139.5,139.325,139.325,20
20160801|2015-08-04 09:00,4,139.5,139.5,139.325,139.325,15
20160801|2015-08-04 09:30,4,139.325,139.325,139.075,139.075,5
20160801|2015-08-04 10:00,4,139.025,139.075,138.825,138.825,11
20160801|2015-08-04 11:00,4,138.725,138.725,138.65,138.65,3
20160801|2015-08-04 11:30,4,138.725,138.8,138.725,138.8,16
20160801|2015-08-04 12:00,4,138.6,138.725,138.6,138.725,9
20160801|2015-08-04 12:30,4,139,139.175,139,139.175,5
20160801|2015-08-04 15:00,4,138.85,138.85,138.85,138.85,1
20160801|2015-08-05 08:30,5,138.825,138.875,138.825,138.825,5
20160801|2015-08-05 09:00,5,138.725,138.925,138.725,138.85,16
20160801|2015-08-05 10:00,5,138.575,138.575,138.575,138.575,1
20160801|2015-08-05 10:30,5,138.525,138.675,138.525,138.675,3
20160801|2015-08-05 12:00,5,138.825,138.825,138.825,138.825,1
20160801|2015-08-05 12:30,5,138.875,139,138.875,139,12
20160801|2015-08-05 13:00,5,138.725,138.725,138.725,138.725,1
20160801|2015-08-05 14:00,5,138.75,138.75,138.725,138.725,2
20160801|2015-08-06 08:00,6,138.85,138.925,138.7,138.925,8
20160801|2015-08-06 08:30,6,138.9,138.975,138.9,138.925,3
20160801|2015-08-06 09:00,6,139.175,139.5,139.175,139.375,8
20160801|2015-08-06 09:30,6,139.4,139.475,139.225,139.225,6
20160801|2015-08-06 10:00,6,139.125,139.125,139.1,139.1,2
20160801|2015-08-06 10:30,6,138.975,138.975,138.975,138.975,1
20160801|2015-08-06 11:00,6,138.725,138.725,138.675,138.725,3
20160801|2015-08-06 12:00,6,138.85,139.125,138.8,139.125,11
20160801|2015-08-06 12:30,6,139,139,139,139,1
20160801|2015-08-06 13:00,6,139.025,139.025,138.95,138.95,2
20160801|2015-08-06 13:30,6,138.925,138.925,138.925,138.925,1
20160801|2015-08-06 15:30,6,138.925,138.925,138.875,138.875,2
20160801|2015-08-07 08:00,7,138.725,138.725,138.725,138.725,1
20160801|2015-08-07 08:30,7,138.95,138.95,138.95,138.95,9
20160801|2015-08-07 10:00,7,138.65,138.65,138.55,138.55,4
20160801|2015-08-07 11:00,7,138.875,138.9,138.875,138.9,5
20160801|2015-08-07 11:30,7,139,139,139,139,1
20160801|2015-08-07 12:00,7,139.175,139.175,139.175,139.175,1
20160801|2015-08-07 12:30,7,138.725,138.825,138.725,138.8,7
20160801|2015-08-10 09:00,10,139,139.75,139,139.225,9
20160801|2015-08-10 09:30,10,139.275,139.275,139,139.125,15
20160801|2015-08-10 10:00,10,139.125,139.2,139.025,139.025,30
20160801|2015-08-10 10:30,10,139.15,139.15,139.125,139.125,5
20160801|2015-08-10 11:00,10,139.325,139.325,139.325,139.325,1
20160801|2015-08-10 12:30,10,139.35,139.35,139.35,139.35,1
20160801|2015-08-10 13:30,10,139.275,139.275,139.275,139.275,1
20160801|2015-08-11 08:00,11,139.475,139.6,139.35,139.6,5
20160801|2015-08-11 08:30,11,139.4,139.4,139.225,139.225,9
20160801|2015-08-11 09:00,11,139.175,139.175,139.175,139.175,1
20160801|2015-08-11 09:30,11,139.275,139.275,139.175,139.175,18
20160801|2015-08-11 10:00,11,139.35,139.35,139.1,139.1,88
20160801|2015-08-11 10:30,11,139.025,139.025,139,139,17
20160801|2015-08-11 12:00,11,139,139,139,139,2
20160801|2015-08-11 12:30,11,139,139,138.975,139,29
20160801|2015-08-11 13:00,11,139,139,138.8,138.85,17
20160801|2015-08-11 15:00,11,138.8,138.8,138.8,138.8,8
20160801|2015-08-11 15:30,11,138.8,138.8,138.8,138.8,4
20160801|2015-08-12 08:00,12,138.75,138.75,138.525,138.525,15
20160801|2015-08-12 08:30,12,138.525,138.75,138.475,138.75,40
20160801|2015-08-12 09:30,12,138.5,138.525,138.5,138.525,3
20160801|2015-08-12 10:00,12,138.725,138.85,138.725,138.85,24
20160801|2015-08-12 10:30,12,138.925,139.125,138.925,139.125,8
20160801|2015-08-12 11:00,12,138.975,139.15,138.725,139.15,10
20160801|2015-08-12 11:30,12,139.025,139.025,138.675,138.675,13
20160801|2015-08-12 12:00,12,138.6,138.675,138.275,138.275,8
20160801|2015-08-12 12:30,12,138.225,138.225,137.225,137.75,18
20160801|2015-08-12 13:00,12,137.875,137.875,137.875,137.875,2
20160801|2015-08-13 08:00,13,138,138,137.475,137.475,4
20160801|2015-08-13 08:30,13,137.3,137.325,137.15,137.325,8
20160801|2015-08-13 09:00,13,137.125,137.125,137.075,137.075,2
20160801|2015-08-13 09:30,13,137.3,137.3,136.85,136.95,6
20160801|2015-08-13 10:00,13,136.95,136.95,136.95,136.95,2
20160801|2015-08-13 10:30,13,137,137.25,137,137.25,7
20160801|2015-08-13 11:00,13,137.275,137.3,137.275,137.275,6
20160801|2015-08-13 11:30,13,137.275,137.5,137.275,137.5,5
20160801|2015-08-13 12:00,13,137.75,137.825,137.675,137.675,8
20160801|2015-08-13 12:30,13,137.75,138,137.75,138,9
20160801|2015-08-13 13:00,13,138,138,138,138,5
20160801|2015-08-14 08:00,14,137.975,137.975,137.625,137.625,15
20160801|2015-08-14 08:30,14,137.625,137.625,137.6,137.6,16
20160801|2015-08-14 09:30,14,138,138,138,138,1
20160801|2015-08-14 11:00,14,138.05,138.05,136.975,136.975,16
20160801|2015-08-14 12:00,14,137.425,137.75,137.425,137.75,4
20160801|2015-08-17 09:00,17,137.475,137.7,137.325,137.7,15
20160801|2015-08-17 09:30,17,137.475,137.475,137.35,137.35,2
20160801|2015-08-17 10:00,17,137.25,137.25,136.725,136.725,5
20160801|2015-08-17 10:30,17,136.7,136.7,136.7,136.7,1
20160801|2015-08-17 11:00,17,137,137.125,137,137.125,2
20160801|2015-08-17 11:30,17,137.25,137.5,137.25,137.5,2
20160801|2015-08-17 12:30,17,137.725,137.75,137.725,137.75,3
20160801|2015-08-18 08:00,18,137.475,137.475,137.475,137.475,1
20160801|2015-08-18 09:00,18,137.75,137.75,137.75,137.75,1
20160801|2015-08-18 09:30,18,138,138.025,138,138,3
20160801|2015-08-18 10:00,18,138,138,137.7,137.7,4
20160801|2015-08-18 10:30,18,137.675,137.825,137.675,137.825,7
20160801|2015-08-18 11:00,18,138,138,138,138,3
20160801|2015-08-18 11:30,18,137.95,137.95,137.95,137.95,1
20160801|2015-08-18 12:00,18,137.925,138.075,137.925,138.075,3
20160801|2015-08-18 12:30,18,137.875,138.175,137.875,138.175,10
20160801|2015-08-19 08:00,19,137.725,137.725,137.725,137.725,1
20160801|2015-08-19 08:30,19,137.475,137.475,137.475,137.475,1
20160801|2015-08-19 09:00,19,137.575,137.575,137.4,137.4,6
20160801|2015-08-19 09:30,19,137.25,137.325,137.2,137.2,7
20160801|2015-08-19 10:00,19,137.175,137.3,136.975,136.975,6
20160801|2015-08-19 10:30,19,137.1,137.1,136.55,136.7,18
20160801|2015-08-19 11:30,19,136.625,136.75,136.625,136.75,3
20160801|2015-08-19 12:00,19,136.575,136.575,136.575,136.575,2
20160801|2015-08-19 12:30,19,136.675,136.8,136.625,136.8,25
20160801|2015-08-19 13:00,19,136.725,136.725,136.725,136.725,1
20160801|2015-08-19 13:30,19,136.675,136.675,136.675,136.675,1
20160801|2015-08-19 15:30,19,136.475,136.475,136.475,136.475,1
20160801|2015-08-20 08:00,20,136.7,136.75,136.7,136.75,3
20160801|2015-08-20 08:30,20,137,137,137,137,1
20160801|2015-08-20 09:00,20,136.95,136.95,136.5,136.5,23
20160801|2015-08-20 09:30,20,136.75,137,136.75,137,4
20160801|2015-08-20 10:00,20,137.075,137.25,137.075,137.15,6
20160801|2015-08-20 11:00,20,137.1,137.1,137,137.025,7
20160801|2015-08-20 11:30,20,137.05,137.05,136.975,136.975,7
20160801|2015-08-20 12:00,20,136.85,136.85,136.85,136.85,1
20160801|2015-08-20 12:30,20,137.075,137.25,137.075,137.25,11
20160801|2015-08-20 13:00,20,137.1,137.1,137.05,137.05,6
20160801|2015-08-20 14:30,20,137.05,137.05,136.9,136.9,14
20160801|2015-08-20 15:30,20,136.775,136.775,136.725,136.725,2
20160801|2015-08-21 08:00,21,136.6,136.675,136.575,136.65,19
20160801|2015-08-21 09:00,21,136.775,136.775,136.475,136.475,3
20160801|2015-08-21 09:30,21,136.225,136.225,135.5,135.5,26
20160801|2015-08-21 10:00,21,135.475,135.525,135.325,135.35,12
20160801|2015-08-21 10:30,21,135.325,135.325,134.825,134.825,8
20160801|2015-08-21 11:00,21,134.825,134.825,134.4,134.4,2
20160801|2015-08-21 11:30,21,134.5,135.025,134.5,135.025,20
20160801|2015-08-21 12:30,21,134.75,134.75,134.75,134.75,2
20160801|2015-08-21 13:00,21,134.65,134.725,134.65,134.725,4
20160801|2015-08-24 09:00,24,132.65,133.425,132.65,133.35,43
20160801|2015-08-24 09:30,24,133.3,133.525,132.8,133.525,15
20160801|2015-08-24 10:00,24,133.325,133.325,133.025,133.15,8
20160801|2015-08-24 11:00,24,133.05,133.05,133.05,133.05,1
20160801|2015-08-24 11:30,24,133.2,133.25,132.975,132.975,9
20160801|2015-08-24 12:00,24,133.175,133.225,133.15,133.175,12
20160801|2015-08-24 12:30,24,132.975,133.125,132.975,133.075,21
20160801|2015-08-24 13:00,24,132.95,133.025,132.9,132.9,3
20160801|2015-08-24 13:30,24,132.9,132.975,132.9,132.975,2
20160801|2015-08-24 15:00,24,132.725,132.725,132.725,132.725,1
20160801|2015-08-25 08:00,25,133,134.25,133,134.25,11
20160801|2015-08-25 09:00,25,133.725,133.725,133.475,133.475,6
20160801|2015-08-25 09:30,25,133.6,133.6,132.975,133,28
20160801|2015-08-25 10:00,25,133.25,133.475,133.25,133.475,3
20160801|2015-08-25 10:30,25,133.225,133.35,133.225,133.325,12
20160801|2015-08-25 11:30,25,132.975,132.975,132.975,132.975,2
20160801|2015-08-25 12:30,25,133.05,133.125,132.975,133.125,6
20160801|2015-08-25 13:30,25,132.95,132.95,132.95,132.95,2
20160801|2015-08-25 14:00,25,133.05,133.05,133.05,133.05,1
20160801|2015-08-25 14:30,25,132.95,132.95,132.925,132.925,6
20160801|2015-08-25 15:00,25,132.85,132.85,132.85,132.85,2
20160801|2015-08-25 15:30,25,132.85,132.85,132.85,132.85,7
20160801|2015-08-26 08:00,26,132.725,133.25,132.725,132.8,10
20160801|2015-08-26 08:30,26,132.875,132.9,132.725,132.725,21
20160801|2015-08-26 09:00,26,132.95,132.95,132.6,132.65,73
20160801|2015-08-26 09:30,26,132.6,132.6,132.375,132.375,23
20160801|2015-08-26 10:00,26,132.375,132.4,132.3,132.3,29
20160801|2015-08-26 10:30,26,132.4,132.4,132.4,132.4,1
20160801|2015-08-26 11:00,26,132.3,132.3,131.975,131.975,74
20160801|2015-08-26 11:30,26,131.975,132,131.875,132,56
20160801|2015-08-26 12:00,26,131.85,131.85,131.825,131.825,21
20160801|2015-08-26 12:30,26,131.85,132.5,131.8,132.5,25
20160801|2015-08-26 13:00,26,132.475,132.475,132.475,132.475,2
20160801|2015-08-26 14:00,26,132.75,133.25,132.75,133.25,3
20160801|2015-08-26 14:30,26,133.425,133.5,133.425,133.5,3
20160801|2015-08-27 08:00,27,133.55,134.325,133.5,134.125,73
20160801|2015-08-27 08:30,27,134,134.175,134,134,40
20160801|2015-08-27 09:00,27,133.975,134.2,133.9,134.2,12
20160801|2015-08-27 09:30,27,133.95,134,133.95,134,15
20160801|2015-08-27 10:00,27,134,134.175,134,134.075,11
20160801|2015-08-27 10:30,27,134.1,134.1,134.1,134.1,1
20160801|2015-08-27 11:00,27,133.9,133.9,133.775,133.775,3
20160801|2015-08-27 12:00,27,133.85,133.85,133.85,133.85,3
20160801|2015-08-27 12:30,27,133.95,134.4,133.95,134.225,13
20160801|2015-08-27 13:00,27,134.225,134.225,134.225,134.225,1
20160801|2015-08-27 13:30,27,134.15,134.175,134,134,25
20160801|2015-08-27 14:00,27,133.975,133.975,133.85,133.85,4
20160801|2015-08-27 15:30,27,133.85,133.85,133.825,133.825,4
20160801|2015-08-28 08:00,28,134.2,134.25,134.075,134.225,20
20160801|2015-08-28 08:30,28,134.325,134.5,134.325,134.5,6
20160801|2015-08-28 09:00,28,134.35,134.5,134.35,134.4,30
20160801|2015-08-28 09:30,28,134.6,134.6,134.6,134.6,4
20160801|2015-08-28 11:00,28,134.75,135.075,134.75,134.95,23
20160801|2015-08-28 11:30,28,134.9,134.9,134.875,134.875,2
20160801|2015-08-28 12:00,28,134.725,134.825,134.725,134.825,3
20160801|2015-08-28 12:30,28,135,135.125,134.925,134.95,10
20160801|2015-08-28 13:30,28,134.925,134.925,134.925,134.925,1
20160801|2015-08-31 09:00,31,134.725,134.725,134.15,134.5,35
20160801|2015-08-31 09:30,31,134.375,135.1,134.375,134.725,19
20160801|2015-08-31 10:00,31,134.525,134.525,134.35,134.375,6
20160801|2015-08-31 10:30,31,134.75,134.925,134.75,134.925,2
20160801|2015-08-31 11:00,31,134.475,134.475,134.2,134.2,17
20160801|2015-08-31 12:30,31,133.975,133.975,133.65,133.775,20
20160801|2015-08-31 13:00,31,133.975,133.975,133.975,133.975,2
20160801|2015-08-31 14:00,31,133.675,133.675,133.675,133.675,2
20160801|2015-08-31 14:30,31,133.6,133.6,133.6,133.6,1
20160801|2015-08-31 15:00,31,133.475,133.475,133.475,133.475,1
20160801|2015-09-01 08:00,1,133.225,133.225,132.8,133.15,13
20160801|2015-09-01 08:30,1,133.075,133.075,132.9,133.075,9
20160801|2015-09-01 09:00,1,133.15,133.25,132.225,132.425,23
20160801|2015-09-01 09:30,1,132.4,132.5,131.725,131.725,8
20160801|2015-09-01 10:00,1,131.9,132,131.875,132,3
20160801|2015-09-01 11:00,1,132,132.3,132,132.225,14
20160801|2015-09-01 11:30,1,132.175,132.25,131.975,132.25,7
20160801|2015-09-01 12:00,1,132.175,132.175,131.8,131.825,10
20160801|2015-09-01 12:30,1,131.825,132.175,131.825,131.85,16
20160801|2015-09-01 13:00,1,131.85,131.85,131.85,131.85,5
20160801|2015-09-01 14:00,1,131.8,131.8,131.725,131.725,2
20160801|2015-09-01 15:00,1,131.725,131.725,131.425,131.425,19
20160801|2015-09-02 08:00,2,131.75,132.25,131.725,131.725,10
20160801|2015-09-02 08:30,2,131.725,131.725,131.375,131.375,13
20160801|2015-09-02 09:00,2,131.75,132,131.675,131.7,4
20160801|2015-09-02 09:30,2,131.475,131.5,131.225,131.5,10
20160801|2015-09-02 10:00,2,131.325,131.325,131.325,131.325,3
20160801|2015-09-02 10:30,2,131.225,131.3,131.15,131.225,8
20160801|2015-09-02 11:00,2,131.425,132.1,131.325,132.1,18
20160801|2015-09-02 11:30,2,132.25,132.5,132.225,132.225,4
20160801|2015-09-02 12:00,2,132.325,132.675,132.325,132.675,9
20160801|2015-09-02 12:30,2,132.475,132.525,132.225,132.225,7
20160801|2015-09-02 14:00,2,131.975,131.975,131.975,131.975,1
20160801|2015-09-03 08:00,3,132.225,132.6,132.225,132.6,25
20160801|2015-09-03 08:30,3,132.75,132.75,132.75,132.75,1
20160801|2015-09-03 09:00,3,132.5,132.85,132.5,132.85,17
20160801|2015-09-03 10:30,3,132.625,132.925,132.625,132.85,9
20160801|2015-09-03 11:00,3,132.825,132.875,132.825,132.875,6
20160801|2015-09-03 11:30,3,132.575,132.575,132.575,132.575,1
20160801|2015-09-03 12:00,3,132.5,132.5,132.5,132.5,11
20160801|2015-09-03 12:30,3,132.5,132.6,132.4,132.6,25
20160801|2015-09-03 13:00,3,132.575,132.575,132.475,132.475,9
20160801|2015-09-03 15:30,3,132.225,132.225,132.225,132.225,1
20160801|2015-09-04 08:00,4,132.1,132.3,132,132.25,73
20160801|2015-09-04 08:30,4,132.2,132.3,132,132,21
20160801|2015-09-04 09:00,4,132.225,132.225,132,132,4
20160801|2015-09-04 09:30,4,132.2,132.2,131.875,131.875,5
20160801|2015-09-04 10:00,4,131.925,131.925,131.85,131.85,2
20160801|2015-09-04 10:30,4,131.925,131.925,131.8,131.8,7
20160801|2015-09-04 11:00,4,131.725,131.725,131.475,131.525,4
20160801|2015-09-04 11:30,4,131.525,131.65,131.425,131.425,6
20160801|2015-09-04 12:00,4,131.75,132,131.75,132,3
20160801|2015-09-04 12:30,4,131.925,131.95,131.725,131.725,3
20160801|2015-09-04 13:00,4,131.65,131.65,131.65,131.65,2
20160801|2015-09-04 13:30,4,131.8,131.8,131.8,131.8,1
20160801|2015-09-08 09:00,8,132,132.75,131.975,132.125,19
20160801|2015-09-08 09:30,8,132.025,132.25,131.975,132.2,14
20160801|2015-09-08 10:00,8,132.25,132.35,132.225,132.35,14
20160801|2015-09-08 10:30,8,132.45,132.5,132.45,132.5,6
20160801|2015-09-08 11:00,8,132.45,132.85,132.45,132.85,18
20160801|2015-09-08 11:30,8,132.9,133.95,132.9,133.95,20
20160801|2015-09-08 12:00,8,133.95,134.25,133.95,134.25,12
20160801|2015-09-08 12:30,8,134.175,134.175,134,134,6
20160801|2015-09-08 13:30,8,134,134,134,134,1
20160801|2015-09-08 15:00,8,133.975,133.975,133.975,133.975,3
20160801|2015-09-09 08:00,9,134.35,134.75,134.35,134.6,14
20160801|2015-09-09 08:30,9,134.6,134.6,134.6,134.6,55
20160801|2015-09-09 09:00,9,134.6,134.7,134.225,134.7,92
20160801|2015-09-09 09:30,9,134.625,134.75,134.475,134.525,35
20160801|2015-09-09 10:00,9,134.55,134.625,134.5,134.575,28
20160801|2015-09-09 10:30,9,134.5,134.5,134.35,134.45,43
20160801|2015-09-09 11:00,9,134.45,134.625,134.45,134.625,31
20160801|2015-09-09 11:30,9,134.45,134.45,134.4,134.4,24
20160801|2015-09-09 12:00,9,134.4,134.45,134.4,134.4,51
20160801|2015-09-09 12:30,9,134.25,134.5,134.2,134.5,61
20160801|2015-09-09 13:00,9,134.35,134.35,134.225,134.225,3
20160801|2015-09-09 13:30,9,134.2,134.2,134.2,134.2,2
20160801|2015-09-09 14:00,9,134.225,134.225,134.225,134.225,1
20160801|2015-09-09 14:30,9,134.125,134.125,134.125,134.125,1
20160801|2015-09-10 08:00,10,134.125,134.325,134.125,134.25,54
20160801|2015-09-10 08:30,10,134.3,134.325,134.15,134.15,7
20160801|2015-09-10 09:00,10,134.225,134.5,134.225,134.45,30
20160801|2015-09-10 09:30,10,134.45,134.55,134.4,134.45,78
20160801|2015-09-10 10:00,10,134.45,134.45,134.4,134.4,45
20160801|2015-09-10 10:30,10,134.4,134.4,134.225,134.225,94
20160801|2015-09-10 11:00,10,134.35,134.45,134.35,134.45,4
20160801|2015-09-10 11:30,10,134.75,134.75,134.55,134.55,13
20160801|2015-09-10 12:00,10,134.55,134.55,134.35,134.35,20
20160801|2015-09-10 12:30,10,134.375,134.375,134.2,134.3,37
20160801|2015-09-10 13:00,10,134.225,134.225,134.2,134.2,3
20160801|2015-09-10 13:30,10,134.025,134.025,134.025,134.025,3
20160801|2015-09-10 14:00,10,134.025,134.075,134.025,134.075,11
20160801|2015-09-10 14:30,10,134.025,134.05,133.975,133.975,18
20160801|2015-09-11 08:00,11,134,134,133.9,133.9,103
20160801|2015-09-11 08:30,11,133.8,133.8,133.725,133.725,3
20160801|2015-09-11 09:00,11,133.675,133.675,133.425,133.525,15
20160801|2015-09-11 09:30,11,133.25,133.25,132.975,132.975,36
20160801|2015-09-11 10:00,11,132.85,132.875,132.275,132.275,20
20160801|2015-09-11 10:30,11,132.25,132.725,132.25,132.725,7
20160801|2015-09-11 11:00,11,132.575,132.725,132.175,132.175,17
20160801|2015-09-11 11:30,11,132.5,132.5,132.5,132.5,1
20160801|2015-09-11 12:00,11,132.575,132.575,132.425,132.5,5
20160801|2015-09-11 12:30,11,132.375,132.6,132.375,132.45,18
20160801|2015-09-11 13:00,11,132.55,132.725,132.55,132.725,4
20160801|2015-09-14 09:00,14,132.425,132.425,132.225,132.35,12
20160801|2015-09-14 09:30,14,132.25,132.25,132.25,132.25,2
20160801|2015-09-14 10:00,14,132.5,132.525,132.5,132.525,3
20160801|2015-09-14 10:30,14,132.6,132.6,132.475,132.475,8
20160801|2015-09-14 11:00,14,132.425,132.425,132.425,132.425,1
20160801|2015-09-14 12:00,14,132.65,132.875,132.65,132.875,5
20160801|2015-09-14 12:30,14,133,133.175,133,133.15,7
20160801|2015-09-14 15:00,14,132.95,132.975,132.9,132.9,7
20160801|2015-09-14 15:30,14,132.85,132.85,132.725,132.725,9
20160801|2015-09-15 08:00,15,133,133.5,133,133.375,11
20160801|2015-09-15 08:30,15,133.35,133.55,133.25,133.25,12
20160801|2015-09-15 09:00,15,133.225,133.225,132.975,133.125,8
20160801|2015-09-15 09:30,15,133.05,133.05,132.6,132.6,7
20160801|2015-09-15 10:00,15,132.55,132.725,132.55,132.725,2
20160801|2015-09-15 10:30,15,132.675,132.675,132.225,132.225,6
20160801|2015-09-15 11:00,15,132.35,132.35,131.975,131.975,2
20160801|2015-09-15 11:30,15,132.025,132.05,131.9,132.025,9
20160801|2015-09-15 12:00,15,132.075,132.125,132.075,132.125,7
20160801|2015-09-15 12:30,15,132.125,132.475,132.1,132.1,26
20160801|2015-09-15 14:00,15,131.975,131.975,131.8,131.8,4
20160801|2015-09-16 08:00,16,131.725,131.725,131.025,131.025,15
20160801|2015-09-16 08:30,16,130.975,131,130.625,131,11
20160801|2015-09-16 09:00,16,131.05,131.05,129.975,130.275,10
20160801|2015-09-16 09:30,16,130.1,130.525,130.1,130.2,11
20160801|2015-09-16 10:00,16,129.95,130,129.825,129.825,13
20160801|2015-09-16 10:30,16,130,130,129.9,129.9,5
20160801|2015-09-16 11:00,16,129.85,129.85,129.425,129.825,19
20160801|2015-09-16 11:30,16,129.625,129.625,129.55,129.55,2
20160801|2015-09-16 12:00,16,129.575,129.625,129.575,129.625,4
20160801|2015-09-16 12:30,16,129.625,129.625,129.35,129.45,10
20160801|2015-09-16 13:00,16,129.625,129.625,129.625,129.625,1
20160801|2015-09-16 14:30,16,129.4,129.4,129.4,129.4,1
20160801|2015-09-17 08:00,17,128.95,129.25,128.875,129.25,11
20160801|2015-09-17 08:30,17,129.525,129.75,129.35,129.4,8
20160801|2015-09-17 09:00,17,129.625,129.925,129.625,129.825,93
20160801|2015-09-17 09:30,17,129.7,129.7,129.575,129.575,3
20160801|2015-09-17 10:00,17,129.475,130,129.425,129.825,20
20160801|2015-09-17 10:30,17,129.95,129.95,129.775,129.775,4
20160801|2015-09-17 11:00,17,129.475,129.75,129.475,129.675,23
20160801|2015-09-17 11:30,17,129.675,129.675,129.55,129.55,2
20160801|2015-09-17 12:00,17,129.55,129.55,129.425,129.425,2
20160801|2015-09-17 12:30,17,129.4,129.525,129.4,129.425,7
20160801|2015-09-17 13:00,17,129.5,129.5,129.5,129.5,1
20160801|2015-09-17 13:30,17,129.55,129.55,129.525,129.525,4
20160801|2015-09-17 14:00,17,129.75,129.75,129.75,129.75,1
20160801|2015-09-17 15:30,17,130,130,130,130,1
20160801|2015-09-18 08:00,18,129.725,129.725,129.225,129.3,130
20160801|2015-09-18 08:30,18,129.425,129.425,128.825,128.85,36
20160801|2015-09-18 09:30,18,128.725,128.725,128.4,128.5,20
20160801|2015-09-18 10:30,18,128.75,128.75,128.475,128.475,7
20160801|2015-09-18 11:00,18,128.225,128.225,127.775,128.025,20
20160801|2015-09-18 11:30,18,127.75,127.875,127.725,127.875,4
20160801|2015-09-18 12:00,18,127.7,127.7,127.7,127.7,2
20160801|2015-09-18 12:30,18,128.15,128.25,127.95,127.95,15
20160801|2015-09-18 13:00,18,128.1,128.125,128.1,128.1,3
20160801|2015-09-21 09:00,21,128.5,129.25,128.475,128.475,13
20160801|2015-09-21 09:30,21,128.425,128.55,128.425,128.55,8
20160801|2015-09-21 10:00,21,128.55,128.675,128.425,128.6,24
20160801|2015-09-21 10:30,21,128.575,128.8,128.575,128.8,11
20160801|2015-09-21 11:00,21,128.9,129.05,128.775,128.925,21
20160801|2015-09-21 11:30,21,129.05,129.125,128.85,128.95,22
20160801|2015-09-21 12:00,21,128.95,128.975,128.825,128.9,8
20160801|2015-09-21 12:30,21,128.725,128.725,128.375,128.375,12
20160801|2015-09-21 13:00,21,128.35,128.4,128.225,128.225,22
20160801|2015-09-22 08:00,22,127.975,128.625,127.975,128.625,6
20160801|2015-09-22 08:30,22,128.75,128.875,128.725,128.725,5
20160801|2015-09-22 09:00,22,128.75,128.75,128.1,128.1,20
20160801|2015-09-22 09:30,22,127.875,127.875,127.875,127.875,2
20160801|2015-09-22 10:00,22,128.125,128.15,127.4,127.625,24
20160801|2015-09-22 10:30,22,127.6,127.85,127.5,127.65,18
20160801|2015-09-22 11:30,22,127.85,127.85,127.75,127.75,55
20160801|2015-09-22 12:00,22,127.75,127.75,127.5,127.5,22
20160801|2015-09-22 12:30,22,127.5,127.6,127.25,127.425,24
20160801|2015-09-22 13:30,22,127.6,127.6,127.6,127.6,2
20160801|2015-09-22 14:00,22,127.5,127.5,127.5,127.5,10
20160801|2015-09-22 15:00,22,127.125,127.125,127.125,127.125,1
20160801|2015-09-22 15:30,22,127.1,127.1,127.1,127.1,1
20160801|2015-09-23 08:00,23,127,127,125.6,125.6,21
20160801|2015-09-23 08:30,23,125.55,125.925,125.45,125.8,16
20160801|2015-09-23 09:00,23,125.825,125.825,125.45,125.55,12
20160801|2015-09-23 09:30,23,125.275,125.45,125.025,125.25,48
20160801|2015-09-23 10:00,23,125.25,125.5,125.075,125.5,19
20160801|2015-09-23 10:30,23,125.2,125.2,125.2,125.2,3
20160801|2015-09-23 11:00,23,125.075,125.075,124.775,124.775,78
20160801|2015-09-23 11:30,23,124.775,124.85,124.525,124.65,32
20160801|2015-09-23 12:00,23,124.55,124.725,124.45,124.475,28
20160801|2015-09-23 12:30,23,124.45,124.55,124.45,124.475,34
20160801|2015-09-23 13:00,23,124.475,124.575,124.475,124.475,9
20160801|2015-09-23 15:30,23,124.45,124.475,124.45,124.45,12
20160801|2015-09-24 08:00,24,123.175,123.175,122.125,122.85,119
20160801|2015-09-24 08:30,24,122.825,122.825,122.05,122.05,40
20160801|2015-09-24 09:00,24,122.1,122.3,121.175,121.575,61
20160801|2015-09-24 09:30,24,121.575,123.45,121.55,123.275,59
20160801|2015-09-24 10:00,24,123.275,123.5,122.725,122.725,23
20160801|2015-09-24 10:30,24,122.45,122.45,122.325,122.325,3
20160801|2015-09-24 11:00,24,122.35,122.35,121.925,122.3,11
20160801|2015-09-24 11:30,24,122.05,122.125,121.8,121.9,33
20160801|2015-09-24 12:00,24,121.85,122.35,121.8,122.075,24
20160801|2015-09-24 12:30,24,122.15,123.225,122,123.225,39
20160801|2015-09-24 13:00,24,123.025,124.5,122.825,124.5,22
20160801|2015-09-24 13:30,24,124.875,125.725,124.875,125.475,9
20160801|2015-09-24 14:00,24,125.5,125.5,125.025,125.05,9
20160801|2015-09-24 14:30,24,124.35,124.35,124.35,124.35,1
20160801|2015-09-25 08:00,25,124.625,125.175,123.325,124.925,137
20160801|2015-09-25 08:30,25,124.9,125.225,124.8,125.025,68
20160801|2015-09-25 09:00,25,125.05,125.55,124.85,125.45,38
20160801|2015-09-25 09:30,25,125.3,125.625,125.3,125.6,14
20160801|2015-09-25 10:00,25,125.725,125.725,125.725,125.725,1
20160801|2015-09-25 11:00,25,125.725,125.725,125.7,125.725,54
20160801|2015-09-25 11:30,25,125.725,125.725,125.675,125.725,55
20160801|2015-09-28 09:00,28,126.05,126.85,125.35,125.4,244
20160801|2015-09-28 09:30,28,125.5,126.25,125.25,126.175,98
20160801|2015-09-28 10:00,28,125.975,125.975,125.625,125.775,27
20160801|2015-09-28 10:30,28,125.45,125.525,125.35,125.525,3
20160801|2015-09-28 11:00,28,125.25,125.375,125.15,125.375,17
20160801|2015-09-28 11:30,28,125.375,125.525,125.3,125.525,17
20160801|2015-09-28 12:00,28,125.4,125.525,125.275,125.525,29
20160801|2015-09-28 12:30,28,125.475,125.95,125.475,125.925,137
20160801|2015-09-28 13:00,28,125.875,125.925,125.825,125.9,14
20160801|2015-09-28 13:30,28,125.95,125.95,125.725,125.725,2
20160801|2015-09-28 14:00,28,125.85,125.85,125.85,125.85,1
20160801|2015-09-29 08:00,29,125.1,125.1,124.525,124.675,35
20160801|2015-09-29 08:30,29,124.875,124.9,124.875,124.9,6
20160801|2015-09-29 09:00,29,124.85,124.85,124.25,124.5,21
20160801|2015-09-29 09:30,29,124.3,124.3,123.35,123.375,19
20160801|2015-09-29 10:00,29,123.425,123.425,123.175,123.275,8
20160801|2015-09-29 11:00,29,123.275,123.275,123.2,123.2,5
20160801|2015-09-29 11:30,29,122.9,123.225,122.875,123.225,13
20160801|2015-09-29 12:00,29,123.475,123.6,122.875,122.875,7
20160801|2015-09-29 12:30,29,123.175,123.175,122.9,122.95,14
20160801|2015-09-29 13:00,29,123.125,123.15,123.125,123.15,3
20160801|2015-09-30 08:00,30,122.65,122.675,121.3,122.6,91
20160801|2015-09-30 08:30,30,122.575,123.275,122.5,123.275,94
20160801|2015-09-30 09:00,30,123.975,124.25,123.875,124.25,18
20160801|2015-09-30 09:30,30,123.45,123.45,123.3,123.35,4
20160801|2015-09-30 10:00,30,123.05,123.65,123.05,123.5,13
20160801|2015-09-30 10:30,30,123.85,124.025,123.55,123.55,26
20160801|2015-09-30 11:00,30,123.425,123.5,122.725,122.725,25
20160801|2015-09-30 11:30,30,122.725,123.6,122.725,123.075,28
20160801|2015-09-30 12:00,30,123.075,123.3,122.825,123,24
20160801|2015-09-30 12:30,30,122.55,122.8,121.575,121.9,67
20160801|2015-09-30 13:00,30,121.9,122.025,121.525,121.525,8
20160801|2015-09-30 14:00,30,122.125,122.125,122.125,122.125,1
20160801|2015-09-30 14:30,30,122.25,122.25,122,122,16
20160801|2015-10-01 08:00,1,122.35,123.025,122.35,122.55,144
20160801|2015-10-01 08:30,1,122.7,123.075,122.575,123,31
20160801|2015-10-01 09:00,1,123.15,123.15,122.725,122.725,42
20160801|2015-10-01 09:30,1,122.725,123.2,122.725,123.15,39
20160801|2015-10-01 10:00,1,122.425,122.575,122.375,122.5,18
20160801|2015-10-01 10:30,1,122.475,122.475,122.25,122.4,10
20160801|2015-10-01 11:00,1,122.125,122.125,121.325,121.675,397
20160801|2015-10-01 11:30,1,121.575,123.3,121.575,123.275,36
20160801|2015-10-01 12:00,1,122.9,123.05,122.85,122.85,29
20160801|2015-10-01 12:30,1,123.1,123.125,122.275,122.275,57
20160801|2015-10-01 13:00,1,122.375,122.7,121.875,121.875,11
20160801|2015-10-01 13:30,1,121.95,121.95,121.95,121.95,21
20160801|2015-10-01 14:00,1,121.975,121.975,121.975,121.975,1
20160801|2015-10-01 14:30,1,122.025,122.025,121.8,121.8,7
20160801|2015-10-01 15:00,1,121.85,122.05,121.85,122.05,6
20160801|2015-10-01 15:30,1,121.725,121.725,121.7,121.7,18
20160801|2015-10-02 08:00,2,121.75,122.975,121.75,122.825,19
20160801|2015-10-02 08:30,2,122.85,122.875,122.85,122.875,11
20160801|2015-10-02 09:00,2,123,123.225,122.975,123.175,80
20160801|2015-10-02 09:30,2,123.1,123.55,123.1,123.5,41
20160801|2015-10-02 10:00,2,123.525,123.8,122.95,122.95,26
20160801|2015-10-02 10:30,2,123.175,123.175,122.75,123,33
20160801|2015-10-02 11:00,2,123.225,123.225,123.1,123.1,3
20160801|2015-10-02 11:30,2,123.3,123.55,123.275,123.55,7
20160801|2015-10-02 12:00,2,123.85,123.85,123.8,123.8,2
20160801|2015-10-02 12:30,2,123.55,123.625,123.175,123.625,21
20160801|2015-10-02 13:00,2,123.575,123.575,123.45,123.45,21
20160801|2015-10-02 13:30,2,123.45,123.725,123.45,123.475,5
20160801|2015-10-05 09:00,5,123.25,123.6,122.825,123.275,55
20160801|2015-10-05 09:30,5,123.25,123.325,123.25,123.325,3
20160801|2015-10-05 10:00,5,123.725,124.1,123.525,123.65,56
20160801|2015-10-05 10:30,5,123.5,123.575,123.475,123.475,6
20160801|2015-10-05 11:00,5,123.075,123.2,123.075,123.075,3
20160801|2015-10-05 11:30,5,123.35,123.35,123.25,123.3,31
20160801|2015-10-05 12:00,5,123.1,123.1,123.1,123.1,2
20160801|2015-10-05 12:30,5,122.75,123.075,122.625,122.925,42
20160801|2015-10-05 13:00,5,122.725,122.725,122.5,122.5,20
20160801|2015-10-05 13:30,5,122.5,122.5,122.5,122.5,1
20160801|2015-10-05 15:00,5,122.25,122.55,122.25,122.55,3
20160801|2015-10-05 15:30,5,122.1,122.1,122,122,4
20160801|2015-10-06 08:00,6,122.575,122.625,122.525,122.625,9
20160801|2015-10-06 08:30,6,122.525,122.55,122.375,122.375,5
20160801|2015-10-06 09:00,6,122.725,122.725,122.275,122.375,40
20160801|2015-10-06 09:30,6,122.625,123.05,122.625,122.825,28
20160801|2015-10-06 10:00,6,122.875,122.925,122.825,122.925,16
20160801|2015-10-06 10:30,6,123.15,123.825,123.15,123.35,44
20160801|2015-10-06 11:00,6,124.1,125.575,124.05,125.525,74
20160801|2015-10-06 11:30,6,125.675,126,125.675,125.75,23
20160801|2015-10-06 12:00,6,125.65,125.8,125.65,125.8,50
20160801|2015-10-06 12:30,6,125.775,125.8,125.375,125.45,86
20160801|2015-10-06 13:00,6,125.6,125.6,125.5,125.575,4
20160801|2015-10-06 13:30,6,125.525,125.55,125.525,125.55,9
20160801|2015-10-06 14:00,6,125.55,125.55,125.45,125.45,28
20160801|2015-10-06 14:30,6,125.45,125.45,125.425,125.425,11
20160801|2015-10-06 15:30,6,125.5,125.5,125.45,125.45,2
20160801|2015-10-07 08:00,7,125.925,126.875,125.85,126.25,45
20160801|2015-10-07 08:30,7,126.25,126.25,125.9,126.2,27
20160801|2015-10-07 09:00,7,126.5,128,126.4,127.125,66
20160801|2015-10-07 09:30,7,126.925,127.4,126.35,126.775,61
20160801|2015-10-07 10:00,7,126.75,127.125,126.75,127.125,35
20160801|2015-10-07 10:30,7,127.15,127.15,127.025,127.15,11
20160801|2015-10-07 11:00,7,127.175,127.5,127.025,127.25,20
20160801|2015-10-07 11:30,7,127.575,127.775,127.575,127.775,6
20160801|2015-10-07 12:00,7,127.925,127.925,127.5,127.75,80
20160801|2015-10-07 12:30,7,127.75,127.75,127.175,127.25,56
20160801|2015-10-07 13:00,7,127.2,127.2,127.2,127.2,1
20160801|2015-10-07 14:00,7,126.9,126.9,126.725,126.775,4
20160801|2015-10-07 14:30,7,126.875,126.875,126.875,126.875,1
20160801|2015-10-08 08:00,8,126.575,126.85,126.5,126.5,13
20160801|2015-10-08 08:30,8,126.4,126.775,126.4,126.4,7
20160801|2015-10-08 09:00,8,126.6,126.8,126.3,126.6,35
20160801|2015-10-08 09:30,8,126.6,126.6,126.45,126.45,7
20160801|2015-10-08 10:00,8,127,127,126.8,126.8,16
20160801|2015-10-08 10:30,8,126.8,127,126.8,127,8
20160801|2015-10-08 11:00,8,127.25,127.725,127.25,127.725,69
20160801|2015-10-08 11:30,8,127.675,127.825,127.6,127.6,46
20160801|2015-10-08 12:00,8,127.7,128.05,127.55,127.875,26
20160801|2015-10-08 12:30,8,127.625,128.725,127.475,128.725,79
20160801|2015-10-08 13:00,8,128.75,128.75,128.675,128.675,11
20160801|2015-10-08 13:30,8,128.525,128.525,128.475,128.475,3
20160801|2015-10-08 14:30,8,128.5,128.5,128.5,128.5,2
20160801|2015-10-08 15:00,8,128.075,128.075,128,128.025,8
20160801|2015-10-08 15:30,8,128.075,128.075,127.825,127.825,5
20160801|2015-10-09 08:00,9,127.825,128.3,127.8,128.3,28
20160801|2015-10-09 08:30,9,128.35,128.425,128.1,128.1,18
20160801|2015-10-09 09:00,9,128.05,128.05,127.5,127.5,4
20160801|2015-10-09 09:30,9,127.6,127.8,127.125,127.8,14
20160801|2015-10-09 10:00,9,127.9,128.175,127.9,128.05,6
20160801|2015-10-09 10:30,9,128.1,128.325,128.1,128.325,21
20160801|2015-10-09 11:00,9,128,128,127.875,127.875,2
20160801|2015-10-09 11:30,9,127.95,127.95,127.775,127.775,2
20160801|2015-10-09 12:00,9,127.775,127.775,127.775,127.775,4
20160801|2015-10-09 12:30,9,127.95,128.85,127.95,128.825,57
20160801|2015-10-09 13:00,9,128.725,128.775,128.6,128.6,14
20160801|2015-10-09 13:30,9,128.775,128.775,128.775,128.775,1
20160801|2015-10-12 09:00,12,129,129.35,128.925,129.25,48
20160801|2015-10-12 09:30,12,129.5,129.5,129.2,129.2,20
20160801|2015-10-12 10:00,12,129.05,129.325,128.95,128.95,20
20160801|2015-10-12 10:30,12,129.025,129.025,128.725,128.725,19
20160801|2015-10-12 11:00,12,128.675,128.9,128.65,128.775,8
20160801|2015-10-12 11:30,12,128.5,128.7,128.5,128.7,8
20160801|2015-10-12 12:00,12,128.65,129.025,128.65,128.675,59
20160801|2015-10-12 12:30,12,128.675,129.05,128.675,128.975,21
20160801|2015-10-12 14:30,12,128.725,128.725,128.725,128.725,1
20160801|2015-10-12 15:30,12,129,129,129,129,8
20160801|2015-10-13 08:00,13,128.975,129.3,128.475,128.475,21
20160801|2015-10-13 08:30,13,128.8,128.975,128.8,128.85,46
20160801|2015-10-13 09:00,13,128.775,128.775,127.975,128.15,29
20160801|2015-10-13 09:30,13,128.35,128.85,128.35,128.85,9
20160801|2015-10-13 10:00,13,128.85,129,128.575,128.575,17
20160801|2015-10-13 10:30,13,128.175,128.175,128.1,128.1,2
20160801|2015-10-13 11:00,13,128.675,128.7,128.35,128.375,8
20160801|2015-10-13 11:30,13,128.575,128.65,128.45,128.625,6
20160801|2015-10-13 12:00,13,128.425,128.6,128.425,128.6,6
20160801|2015-10-13 12:30,13,128.75,128.75,128.525,128.6,40
20160801|2015-10-13 13:00,13,128.5,128.525,128.4,128.525,5
20160801|2015-10-13 13:30,13,128.375,128.375,128.375,128.375,1
20160801|2015-10-13 14:30,13,128.575,128.65,128.575,128.65,2
20160801|2015-10-14 08:00,14,128.575,129,128.525,129,13
20160801|2015-10-14 08:30,14,129,129.075,128.875,128.875,22
20160801|2015-10-14 09:00,14,128.85,129.4,128.85,129.25,17
20160801|2015-10-14 09:30,14,129.075,129.3,128.825,129.3,63
20160801|2015-10-14 10:00,14,128.975,128.975,128.875,128.875,2
20160801|2015-10-14 10:30,14,128.775,128.775,127.8,128.525,17
20160801|2015-10-14 11:00,14,128.425,128.475,128.175,128.2,20
20160801|2015-10-14 11:30,14,128.225,128.425,128.15,128.15,9
20160801|2015-10-14 12:00,14,128.15,128.15,128.15,128.15,2
20160801|2015-10-14 12:30,14,128.525,128.575,128,128,7
20160801|2015-10-14 13:00,14,128.225,128.25,127.875,127.875,10
20160801|2015-10-14 13:30,14,127.85,127.85,127.85,127.85,1
20160801|2015-10-14 14:30,14,127.9,127.9,127.9,127.9,2
20160801|2015-10-14 15:30,14,128,128.05,128,128.05,5
20160801|2015-10-15 08:00,15,127.825,128.1,127.625,128.1,16
20160801|2015-10-15 08:30,15,128.1,128.1,127.475,127.525,89
20160801|2015-10-15 09:00,15,127.325,127.625,126.95,126.975,74
20160801|2015-10-15 09:30,15,127.025,127.325,127.025,127.325,17
20160801|2015-10-15 10:00,15,126.975,127.05,126.975,127.05,4
20160801|2015-10-15 10:30,15,126.65,126.65,126.3,126.5,15
20160801|2015-10-15 11:00,15,126.425,126.45,126.4,126.4,3
20160801|2015-10-15 12:00,15,126.45,126.575,126.45,126.475,6
20160801|2015-10-15 12:30,15,126.7,126.85,126.65,126.85,23
20160801|2015-10-15 13:30,15,126.875,126.875,126.875,126.875,1
20160801|2015-10-15 14:00,15,126.775,126.775,126.775,126.775,2
20160801|2015-10-15 15:30,15,126.525,126.525,126.525,126.525,1
20160801|2015-10-16 08:00,16,126.65,126.675,126.15,126.225,25
20160801|2015-10-16 08:30,16,126.3,126.3,126.1,126.1,3
20160801|2015-10-16 09:00,16,126.25,126.5,126.25,126.4,18
20160801|2015-10-16 09:30,16,126.6,126.85,126.6,126.675,16
20160801|2015-10-16 10:30,16,127.05,127.15,127,127.15,70
20160801|2015-10-16 11:00,16,127.4,127.7,127.4,127.475,15
20160801|2015-10-16 11:30,16,127.65,128,127.65,127.725,12
20160801|2015-10-16 12:00,16,127.65,127.65,127.65,127.65,7
20160801|2015-10-16 12:30,16,127.875,129.6,127.85,128.975,37
20160801|2015-10-16 13:00,16,128.875,129.2,128.875,129.15,9
20160801|2015-10-16 13:30,16,129.225,129.225,129.225,129.225,2
20160801|2015-10-19 09:00,19,129.925,130.25,129.7,129.925,49
20160801|2015-10-19 09:30,19,130.175,130.325,130.075,130.075,30
20160801|2015-10-19 10:00,19,130.225,130.475,130.225,130.3,14
20160801|2015-10-19 10:30,19,130.25,130.425,130.05,130.175,13
20160801|2015-10-19 11:00,19,130.05,130.275,130.05,130.15,4
20160801|2015-10-19 11:30,19,130.175,130.575,130.175,130.275,10
20160801|2015-10-19 12:00,19,130.375,130.375,130.075,130.075,5
20160801|2015-10-19 12:30,19,130.075,130.1,129.825,130.1,14
20160801|2015-10-19 13:00,19,129.875,129.875,129.875,129.875,2
20160801|2015-10-19 13:30,19,129.85,129.85,129.725,129.725,2
20160801|2015-10-19 14:30,19,129.8,129.8,129.8,129.8,1
20160801|2015-10-19 15:00,19,129.8,130.05,129.8,130.05,4
20160801|2015-10-19 15:30,19,130.025,130.025,130.025,130.025,1
20160801|2015-10-20 08:00,20,129.9,130,129.45,129.8,50
20160801|2015-10-20 08:30,20,129.75,130.3,129.725,130.025,21
20160801|2015-10-20 09:00,20,130,130.45,129.9,130.45,35
20160801|2015-10-20 09:30,20,130.45,130.925,130.45,130.6,51
20160801|2015-10-20 10:00,20,130,130,130,130,2
20160801|2015-10-20 10:30,20,130.725,130.725,130.45,130.45,7
20160801|2015-10-20 11:00,20,130.275,130.3,129.775,129.775,11
20160801|2015-10-20 11:30,20,129.85,130.425,129.85,130.425,13
20160801|2015-10-20 12:00,20,130.425,130.6,130.425,130.45,46
20160801|2015-10-20 12:30,20,130.375,130.7,130.375,130.65,89
20160801|2015-10-20 13:00,20,130.825,130.925,130.7,130.825,29
20160801|2015-10-20 13:30,20,130.85,130.85,130.725,130.725,5
20160801|2015-10-20 14:30,20,130.65,130.65,130.65,130.65,2
20160801|2015-10-21 08:00,21,130.325,130.325,130.225,130.25,17
20160801|2015-10-21 08:30,21,130.375,130.45,130.35,130.45,8
20160801|2015-10-21 09:00,21,130.35,130.6,130.325,130.425,70
20160801|2015-10-21 09:30,21,130.45,130.925,130.35,130.35,106
20160801|2015-10-21 10:00,21,130.325,130.425,130.325,130.425,3
20160801|2015-10-21 10:30,21,130.425,130.675,130.4,130.4,19
20160801|2015-10-21 11:00,21,130.275,130.8,130.275,130.775,19
20160801|2015-10-21 11:30,21,130.825,131,130.825,131,83
20160801|2015-10-21 12:00,21,131,131.025,130.95,130.95,4
20160801|2015-10-21 12:30,21,130.775,131.025,130.7,131.025,89
20160801|2015-10-21 13:00,21,130.95,131.025,130.95,131.025,29
20160801|2015-10-22 08:00,22,130.675,131.05,130.6,131.025,33
20160801|2015-10-22 08:30,22,130.975,131.275,130.925,131.1,23
20160801|2015-10-22 09:00,22,131.2,131.275,131.075,131.075,41
20160801|2015-10-22 09:30,22,130.95,130.95,130.95,130.95,3
20160801|2015-10-22 10:00,22,130.975,130.975,130.825,130.825,5
20160801|2015-10-22 10:30,22,130.875,131.025,130.875,131.025,30
20160801|2015-10-22 11:00,22,131.1,131.275,131.1,131.275,20
20160801|2015-10-22 11:30,22,131.475,131.925,131.325,131.925,35
20160801|2015-10-22 12:00,22,131.6,131.8,131.6,131.8,7
20160801|2015-10-22 12:30,22,131.9,132.075,131.6,132.075,55
20160801|2015-10-22 13:00,22,132.175,132.175,131.6,131.6,18
20160801|2015-10-22 13:30,22,131.475,131.475,131.275,131.275,3
20160801|2015-10-22 14:30,22,131.4,131.4,131.125,131.125,2
20160801|2015-10-23 08:00,23,131.625,132,131.6,131.8,59
20160801|2015-10-23 08:30,23,131.675,131.675,131.6,131.65,17
20160801|2015-10-23 09:00,23,131.3,131.3,130.875,131.275,52
20160801|2015-10-23 09:30,23,130.95,131.3,130.95,131.3,35
20160801|2015-10-23 10:00,23,131.3,131.3,130.25,130.275,84
20160801|2015-10-23 10:30,23,130.45,130.575,130.45,130.5,12
20160801|2015-10-23 11:00,23,130.25,130.65,130.25,130.65,4
20160801|2015-10-23 11:30,23,130.85,131.7,130.85,131.7,14
20160801|2015-10-23 12:00,23,131.825,131.95,131.4,131.525,37
20160801|2015-10-23 12:30,23,131.4,131.85,131.375,131.625,46
20160801|2015-10-23 13:00,23,131.65,131.825,131.65,131.725,6
20160801|2015-10-23 13:30,23,131.3,131.3,131.3,131.3,3
20160801|2015-10-26 09:00,26,130.5,130.6,130,130.025,35
20160801|2015-10-26 09:30,26,130.15,130.15,130.075,130.075,4
20160801|2015-10-26 10:00,26,130.3,130.4,130.3,130.4,4
20160801|2015-10-26 10:30,26,130.375,130.5,130.325,130.325,12
20160801|2015-10-26 11:00,26,130.425,130.975,130.425,130.95,23
20160801|2015-10-26 11:30,26,130.65,130.65,130.575,130.575,3
20160801|2015-10-26 12:00,26,130.7,131.1,130.7,131.1,21
20160801|2015-10-26 12:30,26,131.075,131.1,130.925,131.1,54
20160801|2015-10-26 14:00,26,130.775,130.775,130.775,130.775,1
20160801|2015-10-26 15:30,26,130.675,130.675,130.675,130.675,3
20160801|2015-10-27 08:00,27,130.3,130.675,130.275,130.55,17
20160801|2015-10-27 08:30,27,130.5,130.5,129.9,129.9,27
20160801|2015-10-27 09:00,27,129.95,130.1,129.875,129.925,23
20160801|2015-10-27 09:30,27,129.7,130.05,129.7,130.05,12
20160801|2015-10-27 10:00,27,129.925,129.925,129.75,129.8,5
20160801|2015-10-27 10:30,27,129.675,129.675,129.6,129.65,10
20160801|2015-10-27 11:00,27,129.75,129.9,129.75,129.9,40
20160801|2015-10-27 11:30,27,129.9,130.325,129.9,130.275,16
20160801|2015-10-27 12:00,27,130.225,130.225,129.825,129.825,11
20160801|2015-10-27 12:30,27,129.75,129.75,129.425,129.675,17
20160801|2015-10-27 13:00,27,129.675,129.675,129.575,129.575,6
20160801|2015-10-27 13:30,27,129.575,130.7,129.55,130.7,26
20160801|2015-10-27 14:00,27,130.525,130.65,130.5,130.6,12
20160801|2015-10-27 14:30,27,130.6,131.125,130.6,131.125,16
20160801|2015-10-27 15:00,27,130.85,131.175,130.85,131.175,3
20160801|2015-10-28 08:00,28,131,131.35,130.85,130.85,57
20160801|2015-10-28 08:30,28,130.8,130.925,130.8,130.8,18
20160801|2015-10-28 09:00,28,130.95,131.05,130.925,131.05,3
20160801|2015-10-28 09:30,28,131.1,131.25,131.1,131.25,27
20160801|2015-10-28 10:00,28,131.125,131.125,130.775,131.125,30
20160801|2015-10-28 10:30,28,131.35,132,131.325,132,21
20160801|2015-10-28 11:00,28,131.725,131.8,131.475,131.625,14
20160801|2015-10-28 11:30,28,131.95,132.125,131.875,132.125,46
20160801|2015-10-28 12:00,28,132.075,132.075,132,132,11
20160801|2015-10-28 12:30,28,132.05,132.125,132,132.1,12
20160801|2015-10-28 13:00,28,132.15,132.65,132.15,132.2,43
20160801|2015-10-28 13:30,28,132.15,132.2,132.15,132.2,3
20160801|2015-10-28 14:00,28,132.25,132.25,132.025,132.025,3
20160801|2015-10-28 14:30,28,131.9,132,131.65,131.65,7
20160801|2015-10-28 15:00,28,131.65,131.7,131.65,131.7,7
20160801|2015-10-28 15:30,28,131.5,131.5,131.5,131.5,6
20160801|2015-10-29 08:00,29,131.875,132.175,131.625,131.75,62
20160801|2015-10-29 08:30,29,131.85,131.95,131.65,131.725,22
20160801|2015-10-29 09:00,29,131.575,131.675,131.05,131.05,13
20160801|2015-10-29 09:30,29,131.025,131.05,130.525,130.6,180
20160801|2015-10-29 10:00,29,130.575,130.85,130.125,130.75,69
20160801|2015-10-29 10:30,29,130.6,130.775,130.6,130.625,25
20160801|2015-10-29 11:00,29,130.8,131.225,130.8,131.225,36
20160801|2015-10-29 11:30,29,131.1,131.15,131,131.15,41
20160801|2015-10-29 12:00,29,131.05,131.325,131,131.325,65
20160801|2015-10-29 12:30,29,131.35,131.35,131.25,131.25,18
20160801|2015-10-29 13:00,29,131.15,131.25,131.125,131.25,28
20160801|2015-10-29 13:30,29,131.1,131.1,131.05,131.075,7
20160801|2015-10-29 14:30,29,131,131.05,130.975,130.975,26
20160801|2015-10-30 08:00,30,130.6,130.6,130.2,130.45,36
20160801|2015-10-30 08:30,30,130.45,130.55,130.45,130.55,18
20160801|2015-10-30 09:00,30,130.5,130.875,130.5,130.875,3
20160801|2015-10-30 09:30,30,130.55,130.725,130.525,130.725,4
20160801|2015-10-30 10:00,30,130.65,130.65,130.35,130.35,4
20160801|2015-10-30 10:30,30,130.4,130.525,130.4,130.525,3
20160801|2015-10-30 11:30,30,130.175,130.175,130.15,130.15,2
20160801|2015-10-30 12:00,30,130.2,130.25,130.05,130.05,11
20160801|2015-10-30 12:30,30,130.05,130.3,129.925,130.275,73
20160801|2015-10-30 13:00,30,130.35,130.35,130.325,130.35,7
20160801|2015-11-02 09:00,2,129.775,130,129.1,130,188
20160801|2015-11-02 09:30,2,130,130.175,129.45,129.6,13
20160801|2015-11-02 10:00,2,129.7,129.7,129.5,129.5,18
20160801|2015-11-02 10:30,2,129.5,129.5,129.375,129.5,9
20160801|2015-11-02 11:00,2,129.5,129.5,129.025,129.025,9
20160801|2015-11-02 11:30,2,129.225,129.225,129.225,129.225,4
20160801|2015-11-02 12:00,2,129.35,129.375,129.35,129.35,22
20160801|2015-11-02 12:30,2,129.6,130.05,129.55,130.05,41
20160801|2015-11-02 13:00,2,129.975,130.175,129.975,130.025,9
20160801|2015-11-02 14:00,2,130.075,130.075,130.075,130.075,1
20160801|2015-11-02 14:30,2,129.875,129.875,129.875,129.875,1
20160801|2015-11-03 08:00,3,129.95,130.15,129.7,130.025,38
20160801|2015-11-03 08:30,3,129.85,129.875,129.725,129.725,8
20160801|2015-11-03 09:00,3,129.675,129.775,129.4,129.775,16
20160801|2015-11-03 09:30,3,130.1,130.125,129.75,130,35
20160801|2015-11-03 10:00,3,130.025,130.025,129.75,129.775,33
20160801|2015-11-03 10:30,3,129.85,129.925,129.85,129.925,4
20160801|2015-11-03 11:00,3,129.675,129.775,129.65,129.775,53
20160801|2015-11-03 11:30,3,129.625,129.625,129.375,129.425,4
20160801|2015-11-03 12:00,3,129.375,129.45,128.95,129,57
20160801|2015-11-03 12:30,3,129.175,129.35,129.075,129.35,22
20160801|2015-11-03 13:00,3,129.175,129.175,129.1,129.1,6
20160801|2015-11-03 13:30,3,129.15,129.15,129.15,129.15,2
20160801|2015-11-03 14:00,3,129.275,129.275,129.275,129.275,1
20160801|2015-11-03 15:00,3,129.15,129.15,129.125,129.125,20
20160801|2015-11-03 15:30,3,129.125,129.125,129.025,129.025,70
20160801|2015-11-04 08:00,4,128.8,128.8,128,128.275,65
20160801|2015-11-04 08:30,4,128.2,128.25,127.525,127.525,66
20160801|2015-11-04 09:00,4,127.5,127.6,126.7,126.7,261
20160801|2015-11-04 09:30,4,126.7,126.775,126.625,126.65,112
20160801|2015-11-04 10:00,4,126.675,126.925,126.65,126.65,89
20160801|2015-11-04 10:30,4,126.775,126.925,126.475,126.575,91
20160801|2015-11-04 11:00,4,126.65,127.125,126.6,126.85,187
20160801|2015-11-04 11:30,4,126.875,126.875,126.725,126.875,117
20160801|2015-11-04 12:00,4,126.875,126.875,126.725,126.75,43
20160801|2015-11-04 12:30,4,126.75,126.825,126.6,126.7,120
20160801|2015-11-04 13:00,4,126.7,126.7,126.25,126.525,118
20160801|2015-11-04 13:30,4,126.475,126.475,126.4,126.4,15
20160801|2015-11-04 14:30,4,126.475,126.5,126.325,126.5,33
20160801|2015-11-04 15:00,4,126.375,126.55,126.375,126.5,8
20160801|2015-11-04 15:30,4,126.375,126.65,126.25,126.25,33
20160801|2015-11-05 08:00,5,126.65,126.725,125.175,125.7,102
20160801|2015-11-05 08:30,5,125.8,126.55,125.8,126.55,28
20160801|2015-11-05 09:00,5,126.125,126.125,126.125,126.125,2
20160801|2015-11-05 09:30,5,126.125,126.35,126.125,126.175,58
20160801|2015-11-05 10:00,5,126.15,126.275,126,126,4
20160801|2015-11-05 10:30,5,125.8,125.8,124.1,124.1,48
20160801|2015-11-05 11:00,5,125,125.75,124.95,125.125,96
20160801|2015-11-05 11:30,5,124.775,124.875,124.525,124.525,112
20160801|2015-11-05 12:00,5,124.4,124.5,124,124.275,20
20160801|2015-11-05 12:30,5,124.175,125.425,124.175,125.35,43
20160801|2015-11-05 13:00,5,125.125,125.225,125.125,125.15,12
20160801|2015-11-05 13:30,5,125.25,125.675,125.25,125.525,9
20160801|2015-11-05 14:00,5,125.5,125.825,125.5,125.825,6
20160801|2015-11-05 14:30,5,125.725,125.725,125.675,125.675,2
20160801|2015-11-06 08:00,6,124.475,125.1,124.1,124.45,81
20160801|2015-11-06 08:30,6,124.675,126.35,124.65,125.475,138
20160801|2015-11-06 09:00,6,125.5,126.125,124.875,125.075,38
20160801|2015-11-06 09:30,6,124.85,125.35,124.8,124.875,33
20160801|2015-11-06 10:00,6,125.025,125.25,124.95,125,13
20160801|2015-11-06 10:30,6,125.5,125.6,125.3,125.3,22
20160801|2015-11-06 11:00,6,125.525,125.525,124.925,124.95,35
20160801|2015-11-06 11:30,6,125.25,125.325,124.7,124.75,174
20160801|2015-11-06 12:00,6,124.8,126.075,124.75,126.075,154
20160801|2015-11-06 12:30,6,125.625,125.775,125.3,125.575,131
20160801|2015-11-06 13:00,6,125.45,125.55,125.45,125.475,25
20160801|2015-11-09 09:00,9,125.1,125.275,122.625,122.85,122
20160801|2015-11-09 09:30,9,122.85,123.95,122.725,123.425,77
20160801|2015-11-09 10:00,9,123.125,123.125,122.6,122.6,55
20160801|2015-11-09 10:30,9,122.6,122.6,122.6,122.6,94
20160801|2015-11-09 11:00,9,122.6,122.6,122.6,122.6,2
20160801|2015-11-09 11:30,9,122.6,122.6,122.6,122.6,2
20160801|2015-11-09 12:30,9,122.6,122.6,122.6,122.6,3
20160801|2015-11-09 13:00,9,122.6,122.6,122.6,122.6,2
20160801|2015-11-10 08:00,10,121.425,123.3,121.275,123.175,188
20160801|2015-11-10 08:30,10,123.175,123.175,122.45,122.65,19
20160801|2015-11-10 09:00,10,122.65,122.75,121.15,121.725,120
20160801|2015-11-10 09:30,10,121.75,121.8,121.4,121.4,12
20160801|2015-11-10 10:00,10,121.2,121.7,121.025,121.7,19
20160801|2015-11-10 10:30,10,121.5,121.55,121.1,121.375,104
20160801|2015-11-10 11:00,10,121.425,121.425,120.7,120.9,48
20160801|2015-11-10 11:30,10,120.9,120.9,119.725,119.85,69
20160801|2015-11-10 12:00,10,119.8,119.925,118.65,118.7,139
20160801|2015-11-10 12:30,10,118.625,121.225,118.15,120.975,506
20160801|2015-11-10 13:00,10,120.625,121.05,119.675,121.05,142
20160801|2015-11-10 13:30,10,120.775,121.025,120.775,121.025,6
20160801|2015-11-10 15:30,10,120.8,120.8,120.725,120.75,7
20160801|2015-11-11 08:00,11,121.05,123.125,121.05,121.425,268
20160801|2015-11-11 08:30,11,121.7,122.25,121.675,121.775,30
20160801|2015-11-11 09:00,11,121.9,122.3,121.575,122.15,36
20160801|2015-11-11 09:30,11,122.25,122.575,122.225,122.225,39
20160801|2015-11-11 10:00,11,122.175,122.575,122.15,122.475,16
20160801|2015-11-11 10:30,11,122.35,122.35,121.675,121.9,64
20160801|2015-11-11 11:00,11,121.85,121.85,121.625,121.775,28
20160801|2015-11-11 11:30,11,121.8,121.875,121.675,121.7,28
20160801|2015-11-11 12:00,11,121.675,121.875,121.6,121.875,20
20160801|2015-11-11 12:30,11,121.725,122.775,121.725,122.55,144
20160801|2015-11-11 13:00,11,122.4,122.75,122.25,122.725,32
20160801|2015-11-11 13:30,11,122.975,123.125,122.9,123.125,35
20160801|2015-11-11 14:00,11,123.125,123.125,122.85,123.05,12
20160801|2015-11-11 14:30,11,123.05,123.125,122.8,123,31
20160801|2015-11-11 15:00,11,123.1,123.125,122.65,122.875,18
20160801|2015-11-11 15:30,11,122.625,122.625,122.1,122.1,11
20160801|2015-11-12 08:00,12,121.825,122.025,121.25,121.25,161
20160801|2015-11-12 08:30,12,121.375,122.25,121.375,122.25,24
20160801|2015-11-12 09:00,12,122.05,122.675,121.925,122.6,119
20160801|2015-11-12 09:30,12,122.55,123.825,122.55,123.825,81
20160801|2015-11-12 10:00,12,123.85,124,123.3,123.5,35
20160801|2015-11-12 10:30,12,123.625,124.175,123.3,124.05,26
20160801|2015-11-12 11:00,12,123.95,124.5,123.825,123.825,60
20160801|2015-11-12 11:30,12,124.175,124.175,123.55,123.9,68
20160801|2015-11-12 12:00,12,123.95,124.025,123.35,123.45,51
20160801|2015-11-12 12:30,12,123.55,123.675,122.625,123.35,348
20160801|2015-11-12 13:00,12,123.5,123.5,122.975,123.1,77
20160801|2015-11-12 13:30,12,123.05,123.125,123.05,123.125,5
20160801|2015-11-12 14:00,12,123.15,123.225,123.15,123.225,3
20160801|2015-11-12 14:30,12,123.225,123.225,123.225,123.225,1
20160801|2015-11-12 15:00,12,122.925,122.95,122.925,122.95,5
20160801|2015-11-13 08:00,13,122.525,123.15,122.4,123.025,373
20160801|2015-11-13 08:30,13,123.025,123.4,122.725,122.725,46
20160801|2015-11-13 09:00,13,122.7,122.775,121.7,122.25,128
20160801|2015-11-13 09:30,13,122.1,122.375,122.075,122.3,25
20160801|2015-11-13 10:00,13,122.15,122.15,120.875,121.125,39
20160801|2015-11-13 10:30,13,121.225,121.975,120.75,121.125,53
20160801|2015-11-13 11:00,13,120.95,121.45,120.95,121.15,16
20160801|2015-11-13 11:30,13,121.1,121.1,120.925,120.925,11
20160801|2015-11-13 12:00,13,120.85,121.25,120.8,121.175,31
20160801|2015-11-13 12:30,13,121.075,121.675,120.975,121.5,46
20160801|2015-11-13 13:00,13,121.15,121.25,120.925,120.925,31
20160801|2015-11-13 13:30,13,121.025,121.05,121,121.05,6
20160801|2015-11-16 09:00,16,119.975,119.975,118.35,118.65,333
20160801|2015-11-16 09:30,16,118.85,118.85,118.35,118.35,175
20160801|2015-11-16 10:00,16,118.5,118.65,118.425,118.45,92
20160801|2015-11-16 10:30,16,118.575,118.75,118.525,118.625,112
20160801|2015-11-16 11:00,16,118.65,118.65,118.35,118.45,52
20160801|2015-11-16 11:30,16,118.35,118.5,118.35,118.35,65
20160801|2015-11-16 12:00,16,118.35,118.675,118.35,118.675,35
20160801|2015-11-16 12:30,16,118.65,118.9,118.425,118.625,83
20160801|2015-11-16 13:00,16,118.65,118.65,118.475,118.65,25
20160801|2015-11-16 13:30,16,118.8,118.8,118.7,118.7,4
20160801|2015-11-16 14:00,16,118.775,118.775,118.775,118.775,3
20160801|2015-11-16 14:30,16,118.675,118.675,118.675,118.675,1
20160801|2015-11-16 15:00,16,118.6,118.6,118.55,118.575,6
20160801|2015-11-16 15:30,16,118.6,118.7,118.6,118.6,3
20160801|2015-11-17 08:00,17,118.3,121.4,117.3,120.625,198
20160801|2015-11-17 08:30,17,120.425,120.45,119.225,119.825,57
20160801|2015-11-17 09:00,17,119.875,119.875,118.775,119.3,41
20160801|2015-11-17 09:30,17,119.275,120.375,119.275,120.25,34
20160801|2015-11-17 10:00,17,120.1,120.95,120.1,120.425,36
20160801|2015-11-17 10:30,17,119.8,120.525,119.8,120.2,26
20160801|2015-11-17 11:00,17,119.925,120,119.6,119.95,23
20160801|2015-11-17 11:30,17,120,120.225,120,120,15
20160801|2015-11-17 12:00,17,120.05,120.1,119.4,119.75,24
20160801|2015-11-17 12:30,17,119.95,120.45,119.75,120.35,104
20160801|2015-11-17 13:00,17,120.175,120.55,120.15,120.55,45
20160801|2015-11-17 13:30,17,120.4,120.4,120.4,120.4,1
20160801|2015-11-17 15:00,17,120.35,120.45,120.25,120.25,4
20160801|2015-11-17 15:30,17,119.975,120,119.9,119.9,7
20160801|2015-11-18 08:00,18,120,122.1,120,121.8,57
20160801|2015-11-18 08:30,18,121.925,121.925,121.2,121.3,26
20160801|2015-11-18 09:00,18,121.275,121.5,120.175,121,86
20160801|2015-11-18 09:30,18,121.075,121.65,120.95,121.5,124
20160801|2015-11-18 10:00,18,121.55,122.45,121.4,122.2,134
20160801|2015-11-18 10:30,18,122.25,123.075,122.25,122.8,66
20160801|2015-11-18 11:00,18,122.85,122.95,122.25,122.575,33
20160801|2015-11-18 11:30,18,122.575,122.975,122.525,122.65,9
20160801|2015-11-18 12:00,18,122.775,122.975,122.7,122.725,24
20160801|2015-11-18 12:30,18,122.625,122.75,122.025,122.525,94
20160801|2015-11-18 13:00,18,122.45,122.55,121.75,122.325,22
20160801|2015-11-18 13:30,18,121.95,121.95,121.575,121.8,21
20160801|2015-11-18 14:00,18,121.65,121.65,121.575,121.65,17
20160801|2015-11-18 15:00,18,121.7,121.7,121.575,121.575,4
20160801|2015-11-18 15:30,18,121.5,121.5,121.45,121.45,7
20160801|2015-11-19 08:00,19,122,122.05,121.65,121.725,125
20160801|2015-11-19 08:30,19,121.75,122.025,121.75,121.775,8
20160801|2015-11-19 09:00,19,121.75,121.775,121.025,121.475,57
20160801|2015-11-19 09:30,19,121.525,121.75,121.4,121.75,49
20160801|2015-11-19 10:00,19,121.75,122.575,121.75,122.575,102
20160801|2015-11-19 10:30,19,122.575,122.6,122.175,122.175,15
20160801|2015-11-19 11:00,19,122.075,122.225,122,122.05,26
20160801|2015-11-19 11:30,19,121.9,121.95,121.7,121.7,10
20160801|2015-11-19 12:00,19,121.75,121.75,121.7,121.7,2
20160801|2015-11-19 12:30,19,121.775,121.775,121.65,121.675,31
20160801|2015-11-19 13:00,19,121.825,121.85,121.375,121.375,13
20160801|2015-11-19 13:30,19,121.4,121.4,121.3,121.3,5
20160801|2015-11-19 14:00,19,121.3,121.3,121.3,121.3,1
20160801|2015-11-19 14:30,19,121.3,121.3,121.3,121.3,3
20160801|2015-11-19 15:30,19,121,121,121,121,2
20160801|2015-11-20 08:00,20,121.075,121.975,120.875,121.95,103
20160801|2015-11-20 08:30,20,121.75,122.325,121.675,122,153
20160801|2015-11-20 09:00,20,122,122.375,121.875,122.375,30
20160801|2015-11-20 09:30,20,122.3,122.325,122.025,122.025,10
20160801|2015-11-20 10:00,20,121.775,122.45,121.775,122.45,15
20160801|2015-11-20 10:30,20,122.225,122.35,122,122,31
20160801|2015-11-20 11:00,20,121.875,122,121.65,121.775,18
20160801|2015-11-20 11:30,20,121.825,122.075,121.275,121.75,255
20160801|2015-11-20 12:00,20,122.025,122.025,121.75,121.9,84
20160801|2015-11-20 12:30,20,121.925,122.375,121.7,122.025,106
20160801|2015-11-20 13:00,20,122,122,121.575,121.575,24
20160801|2015-11-20 13:30,20,121.525,121.65,121.475,121.5,7
20160801|2015-11-23 09:00,23,121.3,122.125,120.925,121.875,189
20160801|2015-11-23 09:30,23,121.9,122.675,121.9,121.95,122
20160801|2015-11-23 10:00,23,122.025,122.775,121.9,121.95,66
20160801|2015-11-23 10:30,23,122.375,122.375,122.025,122.15,129
20160801|2015-11-23 11:00,23,121.95,123.7,121.95,123.375,113
20160801|2015-11-23 11:30,23,123.475,123.5,123.225,123.3,42
20160801|2015-11-23 12:00,23,123.075,123.3,123.075,123.2,37
20160801|2015-11-23 12:30,23,123.25,123.375,123.125,123.3,78
20160801|2015-11-23 13:00,23,122.8,122.875,122.75,122.75,15
20160801|2015-11-23 13:30,23,122.75,122.75,122.45,122.55,5
20160801|2015-11-23 14:00,23,122.375,122.375,122.35,122.35,2
20160801|2015-11-23 14:30,23,122.3,122.3,122.3,122.3,5
20160801|2015-11-23 15:30,23,122.025,122.025,122.025,122.025,10
20160801|2015-11-24 08:00,24,122.5,122.75,122.225,122.6,97
20160801|2015-11-24 08:30,24,122.7,123.5,122.7,123.1,68
20160801|2015-11-24 09:00,24,122.975,123.075,121.975,122.175,54
20160801|2015-11-24 09:30,24,121.75,122.05,121.625,121.75,47
20160801|2015-11-24 10:00,24,121.425,121.85,121.025,121.85,75
20160801|2015-11-24 10:30,24,122,122.075,121.825,121.825,23
20160801|2015-11-24 11:00,24,121.825,122.525,121.8,122.525,49
20160801|2015-11-24 11:30,24,122.6,122.775,121.75,121.8,42
20160801|2015-11-24 12:00,24,121.9,121.9,121.5,121.5,11
20160801|2015-11-24 12:30,24,121.6,122.225,121.6,122.05,69
20160801|2015-11-24 13:00,24,121.65,121.775,121.65,121.75,5
20160801|2015-11-24 13:30,24,121.8,121.875,121.8,121.875,2
20160801|2015-11-24 14:00,24,121.8,121.8,121.6,121.6,7
20160801|2015-11-24 14:30,24,121.6,121.675,121.6,121.675,4
20160801|2015-11-24 15:30,24,121.725,121.725,121.65,121.65,3
20160801|2015-11-25 08:00,25,122.35,122.975,122.075,122.6,58
20160801|2015-11-25 08:30,25,122.55,122.55,122.55,122.55,3
20160801|2015-11-25 09:00,25,122.65,122.975,122.325,122.325,50
20160801|2015-11-25 09:30,25,122.775,122.775,122.775,122.775,1
20160801|2015-11-25 10:00,25,122.325,122.5,122.3,122.5,9
20160801|2015-11-25 10:30,25,122.5,122.8,122.4,122.8,43
20160801|2015-11-25 11:00,25,122.8,123,122.6,122.925,52
20160801|2015-11-25 11:30,25,122.925,123,122.575,122.7,28
20160801|2015-11-25 12:00,25,122.575,122.575,122.575,122.575,2
20160801|2015-11-25 12:30,25,122.8,123.05,122.8,122.9,84
20160801|2015-11-25 13:00,25,122.875,123.025,122.75,122.925,45
20160801|2015-11-25 13:30,25,122.9,123,122.85,123,9
20160801|2015-11-25 14:00,25,123,123,122.95,122.95,4
20160801|2015-11-25 15:00,25,122.575,122.575,122.575,122.575,1
20160801|2015-11-27 08:00,27,122.9,123,122.575,123,40
20160801|2015-11-27 08:30,27,122.975,123.375,122.95,123.175,19
20160801|2015-11-27 09:00,27,123.4,123.45,122.975,122.975,25
20160801|2015-11-27 09:30,27,122.85,123,122.55,122.975,63
20160801|2015-11-27 10:30,27,122.675,122.675,122.275,122.45,8
20160801|2015-11-27 11:00,27,122.8,122.925,122.7,122.75,12
20160801|2015-11-27 11:30,27,122.775,123.1,122.625,122.95,113
20160801|2015-11-27 12:00,27,122.9,123,122.675,123,25
20160801|2015-11-30 09:00,30,122.5,122.5,121.9,122,106
20160801|2015-11-30 09:30,30,121.875,123.175,121.75,122.575,64
20160801|2015-11-30 10:00,30,122.225,122.425,122,122.15,50
20160801|2015-11-30 10:30,30,122.275,122.575,122.275,122.575,12
20160801|2015-11-30 11:00,30,122.6,122.625,122.275,122.4,35
20160801|2015-11-30 11:30,30,122.25,122.25,121.775,121.9,22
20160801|2015-11-30 12:00,30,122.125,122.125,121.525,121.625,48
20160801|2015-11-30 12:30,30,121.675,121.825,121.275,121.775,202
20160801|2015-11-30 13:00,30,121.825,121.9,121.375,121.4,144
20160801|2015-11-30 13:30,30,121.4,121.4,121.35,121.35,4
20160801|2015-11-30 14:00,30,121.3,121.3,121.3,121.3,3
20160801|2015-11-30 14:30,30,121.3,121.3,121.2,121.2,5
20160801|2015-11-30 15:00,30,121.15,121.15,121.15,121.15,2
20160801|2015-11-30 15:30,30,121,121,121,121,1
20160801|2015-12-01 08:00,1,121.025,121.75,120.925,121.675,102
20160801|2015-12-01 08:30,1,121.7,121.75,120.875,121,145
20160801|2015-12-01 09:00,1,121.15,121.5,120.55,120.55,113
20160801|2015-12-01 09:30,1,120.625,120.625,120.175,120.35,83
20160801|2015-12-01 10:00,1,120.375,120.825,120.375,120.375,59
20160801|2015-12-01 10:30,1,120.4,120.475,120.125,120.475,38
20160801|2015-12-01 11:00,1,120.2,120.45,119.975,120.075,20
20160801|2015-12-01 11:30,1,119.85,120.275,119.825,120.275,88
20160801|2015-12-01 12:00,1,120.25,122.3,120.175,122.2,282
20160801|2015-12-01 12:30,1,122.5,123.175,121.675,122.975,351
20160801|2015-12-01 13:00,1,122.875,123.3,122.675,122.925,95
20160801|2015-12-01 13:30,1,123.125,123.275,122.95,123,29
20160801|2015-12-01 14:00,1,123,123,122.9,122.9,4
20160801|2015-12-01 14:30,1,123.125,123.125,123.125,123.125,1
20160801|2015-12-01 15:00,1,123.075,123.25,123.075,123.25,10
20160801|2015-12-01 15:30,1,123.125,123.25,122.85,122.85,11
20160801|2015-12-02 08:00,2,122.75,122.75,122.075,122.2,51
20160801|2015-12-02 08:30,2,122.075,122.75,122.075,122.125,37
20160801|2015-12-02 09:00,2,122.275,122.325,121.925,122.025,39
20160801|2015-12-02 09:30,2,122.05,122.1,121.675,121.95,39
20160801|2015-12-02 10:00,2,122.15,122.275,121.775,121.775,17
20160801|2015-12-02 10:30,2,121.7,121.8,120.375,120.6,45
20160801|2015-12-02 11:00,2,120.7,121.575,120.7,120.975,62
20160801|2015-12-02 11:30,2,120.8,120.8,120.75,120.8,7
20160801|2015-12-02 12:00,2,120.65,120.825,120.65,120.825,17
20160801|2015-12-02 12:30,2,120.7,121.25,120.6,121.075,95
20160801|2015-12-02 13:00,2,121.1,121.2,120.5,120.575,51
20160801|2015-12-02 13:30,2,120.525,120.65,120.525,120.55,4
20160801|2015-12-02 14:00,2,120.6,120.6,120.6,120.6,1
20160801|2015-12-02 14:30,2,120.4,120.75,120.325,120.6,32
20160801|2015-12-02 15:00,2,120.6,120.625,120.35,120.625,29
20160801|2015-12-02 15:30,2,120.525,120.525,120.325,120.325,31
20160801|2015-12-03 08:00,3,119.95,120.075,118.7,119.4,457
20160801|2015-12-03 08:30,3,119.25,119.875,119.225,119.475,146
20160801|2015-12-03 09:00,3,119.525,119.6,118.5,119.125,110
20160801|2015-12-03 09:30,3,119.2,119.8,119.2,119.75,107
20160801|2015-12-03 10:00,3,119.65,120.8,119.625,119.7,74
20160801|2015-12-03 10:30,3,119.625,119.9,119.45,119.65,136
20160801|2015-12-03 11:00,3,119.475,119.65,119.025,119.25,80
20160801|2015-12-03 11:30,3,119.4,119.9,119.4,119.825,58
20160801|2015-12-03 12:00,3,120,120.375,119.75,120.2,102
20160801|2015-12-03 12:30,3,119.975,120.5,119.725,119.925,187
20160801|2015-12-03 13:00,3,119.825,120.35,119.675,119.675,31
20160801|2015-12-03 13:30,3,119.825,119.85,119.775,119.85,11
20160801|2015-12-03 14:00,3,119.825,120.2,119.825,120.2,20
20160801|2015-12-03 14:30,3,120.1,120.1,119.9,119.9,24
20160801|2015-12-03 15:00,3,119.825,119.825,119.825,119.825,1
20160801|2015-12-03 15:30,3,119.875,120,119.875,120,12
20160801|2015-12-04 08:00,4,120.2,120.7,119.875,120.7,130
20160801|2015-12-04 08:30,4,120.65,120.725,120.05,120.225,32
20160801|2015-12-04 09:00,4,120.1,120.45,119.6,119.775,65
20160801|2015-12-04 09:30,4,119.9,120.5,119.9,120.475,40
20160801|2015-12-04 10:00,4,120.225,120.225,119.325,119.325,148
20160801|2015-12-04 10:30,4,119.475,120.05,119.325,120.05,30
20160801|2015-12-04 11:00,4,120.125,120.125,119.725,120.05,13
20160801|2015-12-04 11:30,4,120.1,120.125,119.35,119.5,26
20160801|2015-12-04 12:00,4,119.55,119.875,119.55,119.65,17
20160801|2015-12-04 12:30,4,119.65,120,119.65,119.85,152
20160801|2015-12-04 13:00,4,119.675,119.775,119.65,119.775,27
20160801|2015-12-04 13:30,4,119.675,119.675,119.35,119.35,24
20160801|2015-12-07 09:00,7,118.725,119.275,117.5,117.6,251
20160801|2015-12-07 09:30,7,117.575,118.2,117.3,117.725,150
20160801|2015-12-07 10:00,7,117.95,118.425,117.925,118.275,90
20160801|2015-12-07 10:30,7,118.375,118.375,117.75,117.75,42
20160801|2015-12-07 11:00,7,117.825,118.375,117.6,118.075,152
20160801|2015-12-07 11:30,7,118.125,118.525,117.925,118.4,113
20160801|2015-12-07 12:00,7,118.4,118.625,118.1,118.625,99
20160801|2015-12-07 12:30,7,118.575,118.675,118.3,118.575,322
20160801|2015-12-07 13:00,7,118.5,118.5,118.425,118.425,18
20160801|2015-12-07 13:30,7,118.4,118.4,118.15,118.15,40
20160801|2015-12-07 14:00,7,118.175,118.175,118.175,118.175,1
20160801|2015-12-07 14:30,7,118.075,118.075,117.775,117.775,13
20160801|2015-12-07 15:00,7,117.925,117.975,117.925,117.95,11
20160801|2015-12-07 15:30,7,117.9,118,117.875,117.95,26
20160801|2015-12-08 08:00,8,118.05,118.75,117.7,118.625,114
20160801|2015-12-08 08:30,8,118.625,118.725,118.25,118.45,36
20160801|2015-12-08 09:00,8,118.475,119.075,118.3,118.95,216
20160801|2015-12-08 09:30,8,118.95,118.95,118.2,118.275,69
20160801|2015-12-08 10:00,8,118.225,118.45,118.05,118.45,15
20160801|2015-12-08 10:30,8,118.35,118.4,118.1,118.4,53
20160801|2015-12-08 11:00,8,118.425,118.7,118.1,118.2,75
20160801|2015-12-08 11:30,8,118.125,118.2,117.925,117.925,13
20160801|2015-12-08 12:00,8,118.025,118.125,117.875,118.05,33
20160801|2015-12-08 12:30,8,118.025,118.025,117.275,117.525,498
20160801|2015-12-08 13:00,8,117.425,117.425,116.975,117,77
20160801|2015-12-08 13:30,8,116.825,116.825,116.05,116.275,111
20160801|2015-12-08 14:00,8,116.375,117.25,116.125,117.225,56
20160801|2015-12-08 14:30,8,116.875,116.95,116.825,116.825,16
20160801|2015-12-08 15:00,8,116.8,116.8,116.7,116.725,5
20160801|2015-12-08 15:30,8,116.625,116.625,116.5,116.5,32
20160801|2015-12-09 08:00,9,116.6,117.125,115.675,115.775,205
20160801|2015-12-09 08:30,9,115.85,116.3,115.475,116.3,128
20160801|2015-12-09 09:00,9,116.35,117.275,116.2,116.65,245
20160801|2015-12-09 09:30,9,116.95,117.05,116.55,116.55,28
20160801|2015-12-09 10:00,9,116.6,116.625,116.25,116.375,44
20160801|2015-12-09 10:30,9,116.3,116.35,115.5,115.725,140
20160801|2015-12-09 11:00,9,115.725,116.35,115.25,115.25,119
20160801|2015-12-09 11:30,9,115.2,115.2,114.55,115.1,141
20160801|2015-12-09 12:00,9,114.75,115.15,114.7,115.15,77
20160801|2015-12-09 12:30,9,115.075,115.95,115.025,115.9,276
20160801|2015-12-09 13:00,9,115.8,115.825,115.2,115.2,42
20160801|2015-12-09 13:30,9,115.15,115.15,114.85,114.875,41
20160801|2015-12-09 14:00,9,114.8,115.075,114.75,115.075,10
20160801|2015-12-09 14:30,9,114.875,114.875,114.7,114.825,7
20160801|2015-12-09 15:00,9,114.7,114.7,114.7,114.7,5
20160801|2015-12-09 15:30,9,114.7,114.7,114.55,114.55,5
20160801|2015-12-10 08:00,10,115.175,115.25,113.875,114.15,289
20160801|2015-12-10 08:30,10,114.225,114.925,114.075,114.85,255
20160801|2015-12-10 09:00,10,114.775,116.325,114.7,116.05,312
20160801|2015-12-10 09:30,10,116.15,116.45,115.95,115.975,125
20160801|2015-12-10 10:00,10,116.05,116.725,116.05,116.25,217
20160801|2015-12-10 10:30,10,116.25,116.65,116.1,116.45,74
20160801|2015-12-10 11:00,10,116.475,117.075,116.475,117.025,94
20160801|2015-12-10 11:30,10,117.025,117.225,116.7,116.775,98
20160801|2015-12-10 12:00,10,116.825,116.85,116.425,116.575,44
20160801|2015-12-10 12:30,10,116.775,116.925,116.4,116.55,184
20160801|2015-12-10 13:00,10,116.6,116.6,116.05,116.125,72
20160801|2015-12-10 13:30,10,116.25,116.25,116.15,116.15,8
20160801|2015-12-10 14:00,10,116.175,116.275,116.175,116.275,2
20160801|2015-12-10 14:30,10,116.3,116.375,116.075,116.075,8
20160801|2015-12-10 15:00,10,116.075,116.275,116.05,116.1,18
20160801|2015-12-10 15:30,10,116.1,116.1,116.05,116.075,4
20160801|2015-12-11 08:00,11,116.3,116.925,115.65,116.15,154
20160801|2015-12-11 08:30,11,116.025,116.25,115.85,115.85,26
20160801|2015-12-11 09:00,11,115.925,116.15,115.725,116,46
20160801|2015-12-11 09:30,11,115.875,115.875,114.85,115.2,218
20160801|2015-12-11 10:00,11,115.15,115.85,114.875,115.35,81
20160801|2015-12-11 10:30,11,115.35,116.825,115.325,116.825,210
20160801|2015-12-11 11:00,11,116.675,116.9,115.775,116.375,116
20160801|2015-12-11 11:30,11,116.25,116.7,116.225,116.5,47
20160801|2015-12-11 12:00,11,116.625,116.625,115.875,116.025,70
20160801|2015-12-11 12:30,11,116.175,116.375,115.775,116.075,281
20160801|2015-12-11 13:00,11,116.15,116.15,115.925,116,53
20160801|2015-12-11 13:30,11,115.975,116,115.975,116,4
20160801|2015-12-14 09:00,14,115.825,116.2,115.2,115.525,132
20160801|2015-12-14 09:30,14,115.6,115.625,114.85,115.225,175
20160801|2015-12-14 10:00,14,115.125,115.125,114.525,114.6,189
20160801|2015-12-14 10:30,14,115.15,115.275,114.75,114.95,99
20160801|2015-12-14 11:00,14,114.875,114.875,114.35,114.525,82
20160801|2015-12-14 11:30,14,114.35,115,114.35,115,124
20160801|2015-12-14 12:00,14,114.825,115.025,114.725,114.8,57
20160801|2015-12-14 12:30,14,114.7,114.925,113.9,114.45,322
20160801|2015-12-14 13:00,14,114.5,114.5,113.95,114,85
20160801|2015-12-14 13:30,14,113.925,114,113.825,113.825,14
20160801|2015-12-14 14:00,14,113.75,113.75,113.475,113.475,12
20160801|2015-12-14 14:30,14,113.45,113.45,113.3,113.3,9
20160801|2015-12-14 15:00,14,113.325,113.775,113.325,113.725,32
20160801|2015-12-14 15:30,14,113.6,113.6,113.4,113.4,7
20160801|2015-12-15 08:00,15,114,114.1,113.35,113.9,181
20160801|2015-12-15 08:30,15,113.8,114.05,113.625,113.625,64
20160801|2015-12-15 09:00,15,113.675,114.3,113.525,114.2,112
20160801|2015-12-15 09:30,15,113.975,115.375,113.975,114.975,182
20160801|2015-12-15 10:00,15,115.025,115.05,114.6,115,45
20160801|2015-12-15 10:30,15,115,115.95,114.925,115.75,134
20160801|2015-12-15 11:00,15,115.775,115.775,114.475,114.475,112
20160801|2015-12-15 11:30,15,114.6,115.2,114.6,115.175,60
20160801|2015-12-15 12:00,15,115.075,115.575,115.075,115.475,33
20160801|2015-12-15 12:30,15,115.15,115.3,114.75,114.825,90
20160801|2015-12-15 13:00,15,114.875,114.875,114.45,114.6,53
20160801|2015-12-15 13:30,15,114.45,114.575,114.3,114.575,12
20160801|2015-12-15 14:00,15,114.775,114.825,114.6,114.825,6
20160801|2015-12-15 14:30,15,114.725,114.725,114.725,114.725,1
20160801|2015-12-15 15:00,15,114.35,114.425,114.3,114.325,20
20160801|2015-12-15 15:30,15,114.4,114.475,114.4,114.475,4
20160801|2015-12-16 08:00,16,114.825,115.075,114.375,114.625,65
20160801|2015-12-16 08:30,16,114.7,114.825,114.3,114.4,42
20160801|2015-12-16 09:00,16,114.475,114.55,114,114.55,78
20160801|2015-12-16 09:30,16,114.6,114.6,113.975,114.125,114
20160801|2015-12-16 10:00,16,114.075,114.7,113.975,114.5,73
20160801|2015-12-16 10:30,16,114.6,114.625,114.125,114.275,39
20160801|2015-12-16 11:00,16,114.25,114.525,114.075,114.4,39
20160801|2015-12-16 11:30,16,114.425,114.475,114.35,114.35,12
20160801|2015-12-16 12:00,16,114.45,114.575,114.35,114.5,68
20160801|2015-12-16 12:30,16,114.575,115.075,114.525,115,265
20160801|2015-12-16 13:00,16,114.925,114.925,114.4,114.525,86
20160801|2015-12-16 13:30,16,114.7,114.85,114.7,114.725,14
20160801|2015-12-16 14:00,16,114.85,114.85,114.575,114.6,17
20160801|2015-12-16 14:30,16,114.85,114.85,114.85,114.85,8
20160801|2015-12-16 15:00,16,114.45,114.475,114.425,114.475,5
20160801|2015-12-16 15:30,16,114.375,114.475,114.2,114.2,12
20160801|2015-12-17 08:00,17,114,114.975,113.875,114.725,149
20160801|2015-12-17 08:30,17,114.825,114.825,114.25,114.4,128
20160801|2015-12-17 09:00,17,114.5,114.55,113.75,114,358
20160801|2015-12-17 09:30,17,114,114.675,113.925,114.225,281
20160801|2015-12-17 10:00,17,114.475,114.475,114.125,114.125,57
20160801|2015-12-17 10:30,17,114.2,114.275,113.9,114,245
20160801|2015-12-17 11:00,17,114.05,114.075,113.825,113.875,40
20160801|2015-12-17 11:30,17,113.75,113.75,112.8,112.95,227
20160801|2015-12-17 12:00,17,112.95,114.075,112.95,113.95,198
20160801|2015-12-17 12:30,17,113.95,114.475,113.675,113.85,510
20160801|2015-12-17 13:00,17,113.975,114.125,113.7,113.975,175
20160801|2015-12-17 13:30,17,114,114.15,113.875,114.15,57
20160801|2015-12-17 14:00,17,114.35,114.5,114.1,114.425,14
20160801|2015-12-17 14:30,17,114.425,114.475,114.25,114.3,27
20160801|2015-12-17 15:00,17,114.275,114.425,114.2,114.375,18
20160801|2015-12-17 15:30,17,114.45,114.75,114.4,114.725,47
20160801|2015-12-18 08:00,18,115.175,116.725,115.025,116.6,272
20160801|2015-12-18 08:30,18,116.5,116.8,116.35,116.8,173
20160801|2015-12-18 09:00,18,116.8,116.8,116.625,116.8,96
20160801|2015-12-18 09:30,18,116.8,116.8,116.8,116.8,2
20160801|2015-12-18 10:00,18,116.8,116.8,116.8,116.8,13
20160801|2015-12-18 10:30,18,116.8,116.8,116.75,116.8,8
20160801|2015-12-18 11:00,18,116.8,116.8,116.8,116.8,6
20160801|2015-12-18 11:30,18,116.8,116.8,116.8,116.8,14
20160801|2015-12-18 12:00,18,116.8,116.8,116.8,116.8,11
20160801|2015-12-18 12:30,18,116.8,116.8,116.8,116.8,9
20160801|2015-12-18 13:00,18,116.8,116.8,116.8,116.8,12
20160801|2015-12-18 13:30,18,116.8,116.8,116.8,116.8,9
20160801|2015-12-21 09:00,21,118.95,120.725,118.85,120.1,533
20160801|2015-12-21 09:30,21,120.1,120.35,119.875,120.025,165
20160801|2015-12-21 10:00,21,119.975,120.075,119.825,119.9,57
20160801|2015-12-21 10:30,21,119.8,119.95,119.75,119.825,82
20160801|2015-12-21 11:00,21,119.925,120.15,119.875,119.9,121
20160801|2015-12-21 11:30,21,119.95,120.05,119.8,120.05,45
20160801|2015-12-21 12:00,21,119.925,119.95,119.325,119.35,74
20160801|2015-12-21 12:30,21,119.45,119.85,119.275,119.7,176
20160801|2015-12-21 13:00,21,119.75,119.75,119.575,119.7,17
20160801|2015-12-21 13:30,21,119.65,119.7,119.4,119.55,44
20160801|2015-12-21 14:00,21,119.325,119.425,119.275,119.35,9
20160801|2015-12-21 14:30,21,119.375,119.4,119.075,119.125,21
20160801|2015-12-21 15:00,21,119.225,119.225,118.7,118.7,18
20160801|2015-12-21 15:30,21,118.6,118.7,118.5,118.65,57
20160801|2015-12-22 08:00,22,118.85,119.825,118.675,119.15,533
20160801|2015-12-22 08:30,22,119.2,119.225,118.725,118.95,89
20160801|2015-12-22 09:00,22,119,120.025,119,119.975,688
20160801|2015-12-22 09:30,22,119.775,120.05,119.3,119.45,307
20160801|2015-12-22 10:00,22,119.575,120.075,119.275,119.975,122
20160801|2015-12-22 10:30,22,119.7,119.875,119.7,119.75,30
20160801|2015-12-22 11:00,22,119.675,119.85,119.1,119.225,289
20160801|2015-12-22 11:30,22,119.25,119.575,119.125,119.25,50
20160801|2015-12-22 12:00,22,119.225,119.575,119.15,119.575,27
20160801|2015-12-22 12:30,22,119.575,120.25,119.45,120.125,371
20160801|2015-12-22 13:00,22,120.075,120.55,120.025,120.45,200
20160801|2015-12-22 13:30,22,120.35,120.45,120.2,120.2,12
20160801|2015-12-22 14:00,22,120.1,120.3,120,120.3,8
20160801|2015-12-22 14:30,22,120.3,120.3,120,120,47
20160801|2015-12-22 15:00,22,120.05,120.225,120.025,120.05,30
20160801|2015-12-22 15:30,22,120.075,120.1,120,120.05,8
20160801|2015-12-23 08:00,23,120.5,121.075,120.25,120.3,294
20160801|2015-12-23 08:30,23,120.35,121.05,120.15,120.8,139
20160801|2015-12-23 09:00,23,120.625,121.425,120.625,121.425,205
20160801|2015-12-23 09:30,23,121.475,121.525,120.925,121,254
20160801|2015-12-23 10:00,23,121,121.6,120.975,121.525,212
20160801|2015-12-23 10:30,23,121.55,121.65,121.2,121.475,92
20160801|2015-12-23 11:00,23,121.55,121.85,121.425,121.575,86
20160801|2015-12-23 11:30,23,121.525,121.525,121.2,121.5,26
20160801|2015-12-23 12:00,23,121.475,121.6,121.175,121.3,116
20160801|2015-12-23 12:30,23,121.325,121.9,121.25,121.9,93
20160801|2015-12-23 13:00,23,121.8,121.925,121.75,121.9,57
20160801|2015-12-23 13:30,23,121.925,121.95,121.7,121.95,17
20160801|2015-12-23 14:00,23,121.925,121.975,121.825,121.825,19
20160801|2015-12-23 14:30,23,121.75,121.75,121.625,121.625,13
20160801|2015-12-23 15:00,23,121.3,121.4,121.275,121.4,3
20160801|2015-12-23 15:30,23,121.8,122,121.725,122,10
20160801|2015-12-24 08:00,24,121.65,121.8,121.025,121.25,298
20160801|2015-12-24 08:30,24,121.375,121.4,121.075,121.25,80
20160801|2015-12-24 09:00,24,121.05,122,121.05,121.975,171
20160801|2015-12-24 09:30,24,121.625,121.85,121.4,121.425,41
20160801|2015-12-24 10:00,24,121.425,121.5,121.25,121.25,50
20160801|2015-12-24 10:30,24,121.275,121.675,121.2,121.675,75
20160801|2015-12-24 11:00,24,121.725,122.6,121.7,122.45,316
20160801|2015-12-24 11:30,24,122.375,123,122.35,122.95,478
20160801|2015-12-24 12:00,24,122.975,123,122.6,122.65,71
20160801|2015-12-28 09:00,28,122.65,122.8,121.725,121.85,597
20160801|2015-12-28 09:30,28,121.825,122.425,121.825,122.3,98
20160801|2015-12-28 10:00,28,122.425,122.625,122.3,122.425,90
20160801|2015-12-28 10:30,28,122.45,122.7,122.35,122.35,38
20160801|2015-12-28 11:00,28,122.325,122.5,122.2,122.425,41
20160801|2015-12-28 11:30,28,122.675,122.85,122.475,122.8,68
20160801|2015-12-28 12:00,28,122.675,122.775,122.35,122.375,61
20160801|2015-12-28 12:30,28,122.3,122.475,122.3,122.425,126
20160801|2015-12-28 13:00,28,122.425,122.5,122.325,122.325,20
20160801|2015-12-28 13:30,28,122.2,122.3,122.175,122.3,7
20160801|2015-12-28 14:00,28,122.3,122.3,122.3,122.3,5
20160801|2015-12-28 15:00,28,122.1,122.15,121.95,121.975,20
20160801|2015-12-28 15:30,28,122.075,122.25,122.075,122.25,6
20160801|2015-12-29 08:00,29,122.375,122.45,121.825,121.825,216
20160801|2015-12-29 08:30,29,121.925,122.075,121.725,122,35
20160801|2015-12-29 09:00,29,122.075,122.425,122.075,122.175,91
20160801|2015-12-29 09:30,29,122.15,122.15,121.825,121.9,159
20160801|2015-12-29 10:00,29,121.9,122.275,121.875,122.1,29
20160801|2015-12-29 10:30,29,121.975,122.1,121.825,121.875,49
20160801|2015-12-29 11:00,29,122.05,122.25,121.9,122.125,73
20160801|2015-12-29 11:30,29,122.025,122.35,122.025,122.225,16
20160801|2015-12-29 12:00,29,122.175,122.4,122.175,122.2,29
20160801|2015-12-29 12:30,29,122.325,122.75,122.2,122.75,179
20160801|2015-12-29 13:00,29,122.65,122.7,122.475,122.6,46
20160801|2015-12-29 13:30,29,122.5,122.55,122.5,122.525,5
20160801|2015-12-29 14:30,29,122.55,122.55,122.55,122.55,1
20160801|2015-12-29 15:30,29,122.525,122.525,122.475,122.475,20
20160801|2015-12-30 08:00,30,122.625,123.025,122.625,122.85,122
20160801|2015-12-30 08:30,30,122.9,123,122.6,122.9,65
20160801|2015-12-30 09:00,30,122.95,123.5,122.85,123.35,177
20160801|2015-12-30 09:30,30,123.375,123.675,123.275,123.3,103
20160801|2015-12-30 10:00,30,123.35,123.4,123.05,123.225,29
20160801|2015-12-30 10:30,30,123.25,123.5,123.125,123.425,33
20160801|2015-12-30 11:00,30,123.5,123.725,123.475,123.675,87
20160801|2015-12-30 11:30,30,123.65,124.075,123.55,124,123
20160801|2015-12-30 12:00,30,123.95,124.075,123.825,124.025,79
20160801|2015-12-30 12:30,30,123.95,123.95,123.1,123.7,268
20160801|2015-12-30 13:00,30,123.525,123.7,123.5,123.7,20
20160801|2015-12-30 13:30,30,123.5,123.5,123.3,123.5,13
20160801|2015-12-30 14:00,30,123.55,123.55,123.475,123.55,7
20160801|2015-12-30 14:30,30,123.55,123.575,123.55,123.575,5
20160801|2015-12-30 15:30,30,123.7,123.7,123.7,123.7,2
20160801|2015-12-31 08:00,31,123,123.75,123,123.7,248
20160801|2015-12-31 08:30,31,123.6,123.6,123.475,123.5,12
20160801|2015-12-31 09:00,31,123.6,123.9,123.55,123.85,114
20160801|2015-12-31 09:30,31,123.8,123.8,123.55,123.55,25
20160801|2015-12-31 10:00,31,123.575,123.7,123.175,123.3,84
20160801|2015-12-31 10:30,31,123.275,123.475,123.275,123.475,64
20160801|2015-12-31 11:00,31,123.45,123.45,123.275,123.275,45
20160801|2015-12-31 11:30,31,123.35,123.35,123.075,123.15,85
20160801|2015-12-31 12:00,31,123.175,123.525,123.175,123.4,78
20160801|2015-12-31 12:30,31,123.35,123.775,123.35,123.6,249
20160801|2015-12-31 13:00,31,123.55,123.55,123.2,123.4,99
20160801|2015-12-31 13:30,31,123.25,123.325,123.175,123.325,18
20160801|2016-01-04 09:00,4,123,123,121.975,122.725,339
20160801|2016-01-04 09:30,4,122.775,122.975,122.7,122.925,71
20160801|2016-01-04 10:00,4,122.85,122.95,122.475,122.5,92
20160801|2016-01-04 10:30,4,122.525,123.375,122.5,123.125,137
20160801|2016-01-04 11:00,4,123.1,124.05,123.1,123.875,105
20160801|2016-01-04 11:30,4,123.95,124.3,123.625,124.1,134
20160801|2016-01-04 12:00,4,124.325,124.65,123.925,123.925,126
20160801|2016-01-04 12:30,4,123.95,124.175,123.5,123.8,167
20160801|2016-01-04 13:00,4,123.8,123.975,123.55,123.875,56
20160801|2016-01-04 13:30,4,123.85,123.85,123.8,123.8,4
20160801|2016-01-04 14:00,4,123.75,123.75,123.75,123.75,5
20160801|2016-01-04 14:30,4,123.85,123.875,123.725,123.875,6
20160801|2016-01-04 15:00,4,123.9,124.1,123.9,124.1,12
20160801|2016-01-04 15:30,4,124.125,124.15,124.025,124.025,10
20160801|2016-01-05 08:00,5,123.875,124.2,123.5,124,182
20160801|2016-01-05 08:30,5,123.95,124.275,123.95,123.95,61
20160801|2016-01-05 09:00,5,123.95,124.6,123.875,124.475,112
20160801|2016-01-05 09:30,5,124.5,124.6,124.2,124.2,174
20160801|2016-01-05 10:00,5,124.1,124.3,123.775,123.775,99
20160801|2016-01-05 10:30,5,123.75,123.95,123.65,123.65,51
20160801|2016-01-05 11:00,5,123.6,123.825,123.45,123.725,119
20160801|2016-01-05 11:30,5,123.7,123.85,123.3,123.3,163
20160801|2016-01-05 12:00,5,123.325,123.625,123.225,123.325,122
20160801|2016-01-05 12:30,5,123.25,123.95,123.2,123.95,142
20160801|2016-01-05 13:00,5,123.75,123.9,123.6,123.6,41
20160801|2016-01-05 13:30,5,123.55,123.675,123.55,123.675,8
20160801|2016-01-05 14:00,5,123.575,123.65,123.575,123.65,2
20160801|2016-01-05 14:30,5,123.525,123.575,123.525,123.575,6
20160801|2016-01-05 15:00,5,123.625,123.625,123.55,123.55,14
20160801|2016-01-05 15:30,5,123.55,123.625,123.45,123.475,16
20160801|2016-01-06 08:00,6,123.225,123.225,122.575,122.65,170
20160801|2016-01-06 08:30,6,122.7,122.925,122.375,122.675,129
20160801|2016-01-06 09:00,6,122.625,123.025,122.45,123,179
20160801|2016-01-06 09:30,6,123,123.425,123,123.35,141
20160801|2016-01-06 10:00,6,123.225,123.325,123.05,123.1,52
20160801|2016-01-06 10:30,6,123.025,123.225,123.025,123.05,33
20160801|2016-01-06 11:00,6,123.2,124.1,123.1,124.025,193
20160801|2016-01-06 11:30,6,123.975,124.1,123.575,123.675,161
20160801|2016-01-06 12:00,6,123.625,124.025,123.6,123.675,89
20160801|2016-01-06 12:30,6,123.875,124.35,123.675,124.3,359
20160801|2016-01-06 13:00,6,124.275,124.275,124,124.075,57
20160801|2016-01-06 13:30,6,123.925,123.925,123.825,123.825,12
20160801|2016-01-06 14:00,6,123.8,123.8,123.775,123.775,2
20160801|2016-01-06 14:30,6,123.75,123.825,123.65,123.825,11
20160801|2016-01-06 15:00,6,123.8,123.825,123.725,123.725,21
20160801|2016-01-06 15:30,6,123.825,123.85,123.7,123.7,9
20160801|2016-01-07 08:00,7,122.975,123.45,122.65,122.8,288
20160801|2016-01-07 08:30,7,122.75,123.375,122.725,123.375,115
20160801|2016-01-07 09:00,7,123.15,123.3,123,123.125,61
20160801|2016-01-07 09:30,7,123.1,123.25,122.95,123.025,87
20160801|2016-01-07 10:00,7,123.1,123.175,122.95,123.1,52
20160801|2016-01-07 10:30,7,123.075,123.1,122.025,122.225,264
20160801|2016-01-07 11:00,7,122.25,122.325,121.525,121.55,232
20160801|2016-01-07 11:30,7,121.525,121.7,121.275,121.275,179
20160801|2016-01-07 12:00,7,121.325,121.75,121.325,121.65,42
20160801|2016-01-07 12:30,7,121.65,121.65,121.275,121.275,68
20160801|2016-01-07 13:00,7,121.275,121.275,121.275,121.275,2
20160801|2016-01-07 14:30,7,121.275,121.275,121.275,121.275,4
20160801|2016-01-08 08:00,8,121.15,122.425,121.15,121.4,491
20160801|2016-01-08 08:30,8,121.45,121.8,121.4,121.75,105
20160801|2016-01-08 09:00,8,121.575,122.1,121.55,121.925,304
20160801|2016-01-08 09:30,8,121.925,122.175,121.85,122,221
20160801|2016-01-08 10:00,8,122,122.05,120.975,121.15,281
20160801|2016-01-08 10:30,8,121.125,121.125,119.875,121.05,278
20160801|2016-01-08 11:00,8,120.9,121.25,120.65,121.025,73
20160801|2016-01-08 11:30,8,121.075,121.075,120.4,120.525,31
20160801|2016-01-08 12:00,8,120.475,120.525,120.075,120.2,190
20160801|2016-01-08 12:30,8,120.025,121,119.95,120.475,570
20160801|2016-01-08 13:00,8,120.475,120.475,120.05,120.05,102
20160801|2016-01-08 13:30,8,120.075,120.1,120.025,120.1,14
20160801|2016-01-11 09:00,11,119.6,119.925,119.375,119.725,285
20160801|2016-01-11 09:30,11,119.75,120.475,119.725,119.875,153
20160801|2016-01-11 10:00,11,119.85,119.85,119.525,119.65,79
20160801|2016-01-11 10:30,11,119.8,120.325,119.5,120.25,123
20160801|2016-01-11 11:00,11,120.25,120.45,120.05,120.375,90
20160801|2016-01-11 11:30,11,120.475,120.75,120,120.325,97
20160801|2016-01-11 12:00,11,120.425,120.425,119.95,119.95,38
20160801|2016-01-11 12:30,11,120.1,120.375,120,120.125,316
20160801|2016-01-11 13:00,11,120.1,120.275,120.05,120.275,27
20160801|2016-01-11 13:30,11,120.2,120.2,120.025,120.025,4
20160801|2016-01-11 14:00,11,120.075,120.075,120.05,120.05,2
20160801|2016-01-11 14:30,11,120.2,120.3,120.175,120.25,9
20160801|2016-01-11 15:00,11,120.15,120.15,120.1,120.1,11
20160801|2016-01-11 15:30,11,120.025,120.075,119.975,119.975,7
20160801|2016-01-12 08:00,12,120.475,120.9,120.2,120.575,173
20160801|2016-01-12 08:30,12,120.525,120.725,120.35,120.45,58
20160801|2016-01-12 09:00,12,120.675,121,120.55,120.825,90
20160801|2016-01-12 09:30,12,120.875,121.075,120.525,120.575,65
20160801|2016-01-12 10:00,12,120.6,120.6,120.275,120.4,59
20160801|2016-01-12 10:30,12,120.45,120.6,120,120.275,99
20160801|2016-01-12 11:00,12,120.35,120.45,119.225,119.775,163
20160801|2016-01-12 11:30,12,119.6,120.3,119.6,120.125,105
20160801|2016-01-12 12:00,12,120.25,120.425,120.025,120.175,47
20160801|2016-01-12 12:30,12,120.425,120.425,119.925,120.05,447
20160801|2016-01-12 13:00,12,120.075,120.075,119.7,119.725,62
20160801|2016-01-12 13:30,12,119.65,119.725,119.65,119.65,8
20160801|2016-01-12 14:00,12,119.675,119.875,119.65,119.825,15
20160801|2016-01-12 14:30,12,119.925,120.35,119.925,120.15,12
20160801|2016-01-12 15:00,12,120.025,120.125,119.925,120.05,17
20160801|2016-01-12 15:30,12,120.1,120.1,119.9,120.1,9
20160801|2016-01-13 08:00,13,120.425,120.75,120.15,120.725,227
20160801|2016-01-13 08:30,13,120.775,120.9,120.55,120.7,126
20160801|2016-01-13 09:00,13,120.675,120.925,120.65,120.725,96
20160801|2016-01-13 09:30,13,120.725,120.725,120.2,120.6,302
20160801|2016-01-13 10:00,13,120.575,120.575,119.75,120.2,59
20160801|2016-01-13 10:30,13,120.175,120.425,120.15,120.35,48
20160801|2016-01-13 11:00,13,120.35,120.35,120.125,120.15,15
20160801|2016-01-13 11:30,13,120.3,120.5,120.2,120.375,54
20160801|2016-01-13 12:00,13,120.25,120.5,120.2,120.2,44
20160801|2016-01-13 12:30,13,120.25,120.45,120.175,120.175,219
20160801|2016-01-13 13:00,13,120.25,120.325,120.125,120.25,32
20160801|2016-01-13 13:30,13,120.1,120.1,119.75,119.75,33
20160801|2016-01-13 14:00,13,119.725,119.725,119.475,119.675,35
20160801|2016-01-13 14:30,13,119.775,119.775,119.225,119.225,41
20160801|2016-01-13 15:00,13,119.325,119.75,119.25,119.375,71
20160801|2016-01-13 15:30,13,119.4,119.8,119.4,119.7,25
20160801|2016-01-14 08:00,14,119.75,120.1,119.6,119.65,58
20160801|2016-01-14 08:30,14,119.45,119.45,118.7,118.8,546
20160801|2016-01-14 09:00,14,118.825,119.675,118.75,119.6,219
20160801|2016-01-14 09:30,14,119.65,120.25,119.55,120.05,319
20160801|2016-01-14 10:00,14,120.175,120.275,119.425,119.575,260
20160801|2016-01-14 10:30,14,119.625,120,119.425,119.875,153
20160801|2016-01-14 11:00,14,119.875,119.875,119.375,119.625,91
20160801|2016-01-14 11:30,14,119.475,119.475,119.175,119.275,24
20160801|2016-01-14 12:00,14,119.2,119.375,119.175,119.25,45
20160801|2016-01-14 12:30,14,119.325,119.325,118.8,118.85,277
20160801|2016-01-14 13:00,14,118.825,118.9,118.725,118.75,48
20160801|2016-01-14 13:30,14,118.825,119.3,118.825,119,84
20160801|2016-01-14 14:00,14,118.95,118.95,118.775,118.8,13
20160801|2016-01-14 14:30,14,118.8,118.85,118.775,118.85,6
20160801|2016-01-14 15:00,14,118.825,118.85,118.8,118.8,11
20160801|2016-01-14 15:30,14,118.75,118.75,118.375,118.375,27
20160801|2016-01-15 08:00,15,117.85,117.9,117.05,117.2,452
20160801|2016-01-15 08:30,15,117.1,117.625,116.8,117.05,200
20160801|2016-01-15 09:00,15,117.175,117.3,116.75,117.125,320
20160801|2016-01-15 09:30,15,117.075,117.2,116.425,116.475,186
20160801|2016-01-15 10:00,15,116.5,116.525,116.325,116.375,39
20160801|2016-01-15 10:30,15,116.325,116.45,116.175,116.325,88
20160801|2016-01-15 11:00,15,116.35,116.35,115.85,115.85,292
20160801|2016-01-15 11:30,15,115.875,116.1,115.85,116.1,539
20160801|2016-01-15 12:00,15,116.075,116.35,116.075,116.15,103
20160801|2016-01-15 12:30,15,116.2,116.325,116.15,116.225,123
20160801|2016-01-15 13:00,15,116.225,116.325,116.125,116.3,40
20160801|2016-01-15 13:30,15,116.3,116.3,116.3,116.3,2
20160801|2016-01-19 09:00,19,116.875,117.225,116.375,116.8,517
20160801|2016-01-19 09:30,19,116.775,117.9,116.725,117.9,451
20160801|2016-01-19 10:00,19,117.825,118.35,117.65,118.05,252
20160801|2016-01-19 10:30,19,117.975,118.425,117.95,118.15,234
20160801|2016-01-19 11:00,19,118.15,118.375,117.85,117.85,157
20160801|2016-01-19 11:30,19,117.825,117.925,117.625,117.775,260
20160801|2016-01-19 12:00,19,117.7,118.35,117.7,118.275,157
20160801|2016-01-19 12:30,19,118.225,118.3,117.95,118.175,418
20160801|2016-01-19 13:00,19,118.175,118.225,117.5,117.55,213
20160801|2016-01-19 13:30,19,117.525,117.525,117.275,117.275,50
20160801|2016-01-19 14:00,19,117.325,117.35,117.275,117.35,8
20160801|2016-01-19 14:30,19,117.5,117.6,117.475,117.525,8
20160801|2016-01-19 15:00,19,117.525,117.525,117.4,117.4,13
20160801|2016-01-19 15:30,19,117.375,117.45,117.275,117.425,9
20160801|2016-01-20 08:00,20,116.8,117.2,115.575,116.825,772
20160801|2016-01-20 08:30,20,116.9,117.225,116.425,116.425,212
20160801|2016-01-20 09:00,20,116.475,116.6,115.95,116.225,351
20160801|2016-01-20 09:30,20,116.225,116.45,116.1,116.175,280
20160801|2016-01-20 10:00,20,116.125,116.325,115.6,115.9,229
20160801|2016-01-20 10:30,20,115.95,116.125,115.675,115.675,162
20160801|2016-01-20 11:00,20,115.7,115.85,115.575,115.575,95
20160801|2016-01-20 11:30,20,115.525,116.125,115.4,116.05,290
20160801|2016-01-20 12:00,20,116.1,116.325,115.85,116.25,136
20160801|2016-01-20 12:30,20,116.35,116.6,116.2,116.575,331
20160801|2016-01-20 13:00,20,116.575,116.725,116.525,116.7,251
20160801|2016-01-20 13:30,20,116.75,117,116.7,117,58
20160801|2016-01-20 14:00,20,117.025,117.1,117.025,117.1,102
20160801|2016-01-20 14:30,20,117.15,117.55,117.15,117.475,48
20160801|2016-01-20 15:00,20,117.525,117.55,117.025,117.025,20
20160801|2016-01-20 15:30,20,117.075,117.125,116.8,116.825,20
20160801|2016-01-21 08:00,21,117.5,117.95,117.2,117.675,267
20160801|2016-01-21 08:30,21,117.75,117.75,117.225,117.25,247
20160801|2016-01-21 09:00,21,117.325,119.025,117.2,118.45,456
20160801|2016-01-21 09:30,21,118.4,118.675,118.2,118.5,236
20160801|2016-01-21 10:00,21,118.55,119.25,118.275,119.05,254
20160801|2016-01-21 10:30,21,119.1,119.55,119.05,119.2,333
20160801|2016-01-21 11:00,21,119.175,119.525,119.075,119.35,300
20160801|2016-01-21 11:30,21,119.375,119.55,119.25,119.475,262
20160801|2016-01-21 12:00,21,119.475,119.525,119.35,119.375,114
20160801|2016-01-21 12:30,21,119.35,119.4,119.075,119.275,420
20160801|2016-01-21 13:00,21,119.25,119.425,119,119.175,185
20160801|2016-01-21 13:30,21,119.15,119.375,119.15,119.15,51
20160801|2016-01-21 14:00,21,119.1,119.1,118.975,119,16
20160801|2016-01-21 14:30,21,119.025,119.05,118.9,118.975,23
20160801|2016-01-21 15:00,21,118.9,119,118.725,118.725,41
20160801|2016-01-21 15:30,21,118.7,118.7,118.5,118.575,39
20160801|2016-01-22 08:00,22,119.3,120,119,119.75,959
20160801|2016-01-22 08:30,22,119.775,120.05,119.4,119.875,433
20160801|2016-01-22 09:00,22,119.9,120.375,119.725,120.1,414
20160801|2016-01-22 09:30,22,120.1,120.5,119.975,120.05,230
20160801|2016-01-22 10:00,22,120.075,120.25,119.525,119.775,181
20160801|2016-01-22 10:30,22,119.875,119.9,119.625,119.675,91
20160801|2016-01-22 11:00,22,119.725,120.1,119.325,119.525,162
20160801|2016-01-22 11:30,22,119.5,119.725,119.275,119.7,149
20160801|2016-01-22 12:00,22,119.7,120.05,119.625,119.95,112
20160801|2016-01-22 12:30,22,119.9,120.225,119.725,120.175,447
20160801|2016-01-22 13:00,22,120.175,120.675,120.1,120.55,199
20160801|2016-01-22 13:30,22,120.525,120.8,120.375,120.725,93
20160801|2016-01-25 09:00,25,120.35,120.4,119.45,119.55,730
20160801|2016-01-25 09:30,25,119.5,120.025,119.15,119.625,408
20160801|2016-01-25 10:00,25,119.65,119.975,119.3,119.75,56
20160801|2016-01-25 10:30,25,119.85,119.925,119.275,119.425,92
20160801|2016-01-25 11:00,25,119.375,119.675,119.325,119.475,48
20160801|2016-01-25 11:30,25,119.575,119.575,119.35,119.425,53
20160801|2016-01-25 12:00,25,119.4,119.475,119.15,119.2,177
20160801|2016-01-25 12:30,25,119.225,119.45,119,119.375,634
20160801|2016-01-25 13:00,25,119.325,119.325,119,119.125,107
20160801|2016-01-25 13:30,25,119.225,119.225,119.125,119.125,14
20160801|2016-01-25 14:00,25,119.125,119.225,118.95,119.1,25
20160801|2016-01-25 14:30,25,119.075,119.075,118.925,118.925,44
20160801|2016-01-25 15:00,25,119,119,118.925,118.975,4
20160801|2016-01-25 15:30,25,118.975,119,118.95,118.95,11
20160801|2016-01-26 08:00,26,119.05,119.775,119.05,119.275,190
20160801|2016-01-26 08:30,26,119.3,119.85,119.2,119.575,125
20160801|2016-01-26 09:00,26,119.6,119.675,119.15,119.35,268
20160801|2016-01-26 09:30,26,119.3,119.725,119.2,119.525,209
20160801|2016-01-26 10:00,26,119.5,119.6,119.125,119.3,169
20160801|2016-01-26 10:30,26,119.25,119.25,118.725,119.125,228
20160801|2016-01-26 11:00,26,119.175,119.275,118.925,119.275,121
20160801|2016-01-26 11:30,26,119.25,119.55,119.25,119.4,60
20160801|2016-01-26 12:00,26,119.475,119.875,119.475,119.775,197
20160801|2016-01-26 12:30,26,119.825,120.225,119.55,119.725,472
20160801|2016-01-26 13:00,26,119.75,119.75,119.5,119.55,44
20160801|2016-01-26 13:30,26,119.525,119.525,119.225,119.225,50
20160801|2016-01-26 14:00,26,119.275,119.275,119.15,119.15,9
20160801|2016-01-26 14:30,26,119.275,119.3,119.225,119.25,7
20160801|2016-01-26 15:00,26,119.25,119.275,119.15,119.275,26
20160801|2016-01-26 15:30,26,119.3,119.3,119.2,119.2,14
20160801|2016-01-27 08:00,27,119.5,120.225,119.4,120.025,446
20160801|2016-01-27 08:30,27,119.85,119.925,119.55,119.825,107
20160801|2016-01-27 09:00,27,119.725,119.85,119.475,119.8,210
20160801|2016-01-27 09:30,27,119.825,120.525,119.825,120.25,378
20160801|2016-01-27 10:00,27,120.225,120.475,120,120.025,182
20160801|2016-01-27 10:30,27,120.05,120.375,119.95,120.025,108
20160801|2016-01-27 11:00,27,120,120.175,119.875,120.15,169
20160801|2016-01-27 11:30,27,120.125,120.625,120.125,120.55,326
20160801|2016-01-27 12:00,27,120.5,120.625,120.3,120.625,136
20160801|2016-01-27 12:30,27,120.625,120.825,120.125,120.8,672
20160801|2016-01-27 13:00,27,120.8,120.8,120.45,120.45,70
20160801|2016-01-27 13:30,27,120.425,120.425,119.95,119.95,50
20160801|2016-01-27 14:00,27,119.95,120.5,119.675,120.125,139
20160801|2016-01-27 14:30,27,120.1,120.375,119.975,120.15,34
20160801|2016-01-27 15:00,27,120.175,120.475,120.175,120.3,26
20160801|2016-01-27 15:30,27,120.275,120.375,120.25,120.375,7
20160801|2016-01-28 08:00,28,120.375,120.675,120.125,120.575,195
20160801|2016-01-28 08:30,28,120.65,120.725,120.35,120.7,87
20160801|2016-01-28 09:00,28,120.75,120.875,120.45,120.575,258
20160801|2016-01-28 09:30,28,120.55,120.975,120.425,120.95,442
20160801|2016-01-28 10:00,28,120.95,121.05,120.575,120.625,230
20160801|2016-01-28 10:30,28,120.65,120.725,120.35,120.725,139
20160801|2016-01-28 11:00,28,120.775,120.85,120.4,120.475,86
20160801|2016-01-28 11:30,28,120.475,120.65,120.375,120.475,165
20160801|2016-01-28 12:00,28,120.45,120.525,120.125,120.125,146
20160801|2016-01-28 12:30,28,120.275,120.45,120.15,120.375,258
20160801|2016-01-28 13:00,28,120.35,120.425,120.225,120.325,56
20160801|2016-01-28 13:30,28,120.375,120.425,120.325,120.425,33
20160801|2016-01-28 14:00,28,120.375,120.375,120.3,120.35,23
20160801|2016-01-28 14:30,28,120.425,120.475,120.375,120.475,14
20160801|2016-01-28 15:00,28,120.5,120.7,120.5,120.7,14
20160801|2016-01-28 15:30,28,120.625,120.8,120.6,120.75,25
20160801|2016-01-29 08:00,29,120.7,120.7,120.225,120.55,170
20160801|2016-01-29 08:30,29,120.425,120.875,120.3,120.775,218
20160801|2016-01-29 09:00,29,120.85,121,120.775,120.925,420
20160801|2016-01-29 09:30,29,120.9,121.275,120.875,121,287
20160801|2016-01-29 10:00,29,121.05,121.075,120.175,120.275,254
20160801|2016-01-29 10:30,29,120.125,120.125,119.15,119.825,721
20160801|2016-01-29 11:00,29,119.875,120.45,119.6,120.45,241
20160801|2016-01-29 11:30,29,120.475,120.5,119.625,119.75,256
20160801|2016-01-29 12:00,29,119.775,119.8,119.3,119.55,232
20160801|2016-01-29 12:30,29,119.45,119.75,118.75,119.75,851
20160801|2016-01-29 13:00,29,119.75,119.9,119.2,119.65,226
20160801|2016-01-29 13:30,29,119.55,119.575,119.2,119.25,98
20160801|2016-02-01 09:00,1,120,120.425,119.2,120,499
20160801|2016-02-01 09:30,1,120,120.05,119.75,119.975,427
20160801|2016-02-01 10:00,1,119.95,119.975,119.175,119.5,449
20160801|2016-02-01 10:30,1,119.45,119.65,118.925,119.475,380
20160801|2016-02-01 11:00,1,119.475,119.7,119.15,119.6,172
20160801|2016-02-01 11:30,1,119.675,119.8,119.475,119.675,228
20160801|2016-02-01 12:00,1,119.7,120.3,119.65,120.075,375
20160801|2016-02-01 12:30,1,120.05,120.675,120,120.575,730
20160801|2016-02-01 13:00,1,120.6,120.6,120.05,120.3,160
20160801|2016-02-01 13:30,1,120.325,120.475,120.325,120.425,22
20160801|2016-02-01 14:00,1,120.45,120.675,120.45,120.625,44
20160801|2016-02-01 14:30,1,120.675,120.725,120.675,120.725,21
20160801|2016-02-01 15:00,1,120.675,120.7,120.65,120.65,13
20160801|2016-02-01 15:30,1,120.65,120.775,120.625,120.625,29
20160801|2016-02-02 08:00,2,120.6,121.175,120.45,121.075,362
20160801|2016-02-02 08:30,2,121.075,121.15,120.75,121,170
20160801|2016-02-02 09:00,2,120.975,121.125,120.5,120.55,257
20160801|2016-02-02 09:30,2,120.55,120.875,120.5,120.75,150
20160801|2016-02-02 10:00,2,120.725,120.9,120.6,120.675,107
20160801|2016-02-02 10:30,2,120.575,121,120.55,120.95,176
20160801|2016-02-02 11:00,2,120.925,121,120.65,120.925,232
20160801|2016-02-02 11:30,2,120.925,121,120.825,120.95,146
20160801|2016-02-02 12:00,2,120.925,120.975,120.875,120.925,142
20160801|2016-02-02 12:30,2,120.95,121,120.85,120.975,290
20160801|2016-02-02 13:00,2,120.95,121,120.875,120.875,97
20160801|2016-02-02 13:30,2,120.9,120.9,120.625,120.675,50
20160801|2016-02-02 14:00,2,120.65,120.775,120.6,120.65,14
20160801|2016-02-02 14:30,2,120.65,120.675,120.65,120.65,3
20160801|2016-02-02 15:00,2,120.725,120.775,120.725,120.775,19
20160801|2016-02-02 15:30,2,120.75,120.85,120.75,120.85,16
20160801|2016-02-03 08:00,3,120.9,121.45,120.85,121.35,233
20160801|2016-02-03 08:30,3,121.35,121.425,121.1,121.2,170
20160801|2016-02-03 09:00,3,121.15,121.55,121.125,121.275,301
20160801|2016-02-03 09:30,3,121.3,121.4,120.925,121.375,240
20160801|2016-02-03 10:00,3,121.425,121.875,121.3,121.85,605
20160801|2016-02-03 10:30,3,121.875,121.975,121.775,121.925,193
20160801|2016-02-03 11:00,3,121.9,121.95,121.575,121.575,108
20160801|2016-02-03 11:30,3,121.6,121.85,121.525,121.55,88
20160801|2016-02-03 12:00,3,121.575,121.65,121.475,121.475,60
20160801|2016-02-03 12:30,3,121.5,121.55,121.05,121.15,370
20160801|2016-02-03 13:00,3,121.15,121.35,121,121.3,102
20160801|2016-02-03 13:30,3,121.325,121.35,121.25,121.3,9
20160801|2016-02-03 14:00,3,121.325,121.5,121.325,121.45,87
20160801|2016-02-03 14:30,3,121.425,121.45,121.3,121.3,22
20160801|2016-02-03 15:00,3,121.275,121.35,121.15,121.35,47
20160801|2016-02-03 15:30,3,121.375,121.55,121.35,121.55,37
20160801|2016-02-04 08:00,4,121.4,121.825,121.35,121.65,257
20160801|2016-02-04 08:30,4,121.675,122,121.625,121.9,404
20160801|2016-02-04 09:00,4,121.925,122,121.75,121.9,420
20160801|2016-02-04 09:30,4,121.9,121.925,121.475,121.575,314
20160801|2016-02-04 10:00,4,121.6,121.6,121,121.2,271
20160801|2016-02-04 10:30,4,121.175,121.525,120.9,120.9,195
20160801|2016-02-04 11:00,4,120.9,121.6,120.75,121.45,289
20160801|2016-02-04 11:30,4,121.4,121.425,121.125,121.275,128
20160801|2016-02-04 12:00,4,121.3,121.375,121,121.075,77
20160801|2016-02-04 12:30,4,121.1,121.2,120.85,120.9,351
20160801|2016-02-04 13:00,4,120.875,120.95,120.775,120.9,76
20160801|2016-02-04 13:30,4,120.9,120.95,120.75,120.75,19
20160801|2016-02-04 14:00,4,120.75,120.75,120.65,120.675,26
20160801|2016-02-04 14:30,4,120.675,120.675,120.55,120.65,13
20160801|2016-02-04 15:00,4,120.6,120.8,120.55,120.775,89
20160801|2016-02-04 15:30,4,120.75,120.85,120.625,120.8,47
20160801|2016-02-05 08:00,5,120.55,121.025,120.375,120.525,225
20160801|2016-02-05 08:30,5,120.575,120.925,120.4,120.8,565
20160801|2016-02-05 09:00,5,120.8,121.1,120.725,121.025,385
20160801|2016-02-05 09:30,5,120.975,121.05,120.725,120.75,249
20160801|2016-02-05 10:00,5,120.725,120.85,120.5,120.7,315
20160801|2016-02-05 10:30,5,120.75,121.075,120.75,120.875,165
20160801|2016-02-05 11:00,5,120.875,120.9,120.25,120.375,251
20160801|2016-02-05 11:30,5,120.475,120.475,120.15,120.425,279
20160801|2016-02-05 12:00,5,120.425,120.55,119.875,120.05,510
20160801|2016-02-05 12:30,5,120.075,120.775,119.875,120.5,844
20160801|2016-02-05 13:00,5,120.45,120.475,119.975,120.075,163
20160801|2016-02-05 13:30,5,120.1,120.3,120.1,120.2,55
20160801|2016-02-08 09:00,8,119.3,119.375,117.825,118.25,1440
20160801|2016-02-08 09:30,8,118.2,118.3,117.625,117.65,499
20160801|2016-02-08 10:00,8,117.675,117.8,117.625,117.75,140
20160801|2016-02-08 10:30,8,117.75,117.85,117.625,117.625,106
20160801|2016-02-08 11:00,8,117.65,117.775,117.625,117.625,94
20160801|2016-02-08 11:30,8,117.625,117.625,117.625,117.625,9
20160801|2016-02-08 12:00,8,117.625,117.625,117.625,117.625,61
20160801|2016-02-08 12:30,8,117.625,117.625,117.625,117.625,84
20160801|2016-02-08 13:00,8,117.625,117.625,117.625,117.625,20
20160801|2016-02-08 13:30,8,117.625,117.625,117.625,117.625,4
20160801|2016-02-08 14:30,8,117.625,117.625,117.625,117.625,25
20160801|2016-02-08 15:00,8,117.625,117.7,117.625,117.625,54
20160801|2016-02-09 08:00,9,117.5,117.75,117.5,117.65,1378
20160801|2016-02-09 08:30,9,117.6,118.45,117.6,118.2,424
20160801|2016-02-09 09:00,9,118.225,118.475,117.85,117.925,390
20160801|2016-02-09 09:30,9,117.9,117.925,117.275,117.45,435
20160801|2016-02-09 10:00,9,117.45,118.175,117.225,118.05,233
20160801|2016-02-09 10:30,9,118.025,118.075,117.725,118.025,94
20160801|2016-02-09 11:00,9,118.075,118.1,117.4,117.6,113
20160801|2016-02-09 11:30,9,117.625,117.925,117.6,117.675,121
20160801|2016-02-09 12:00,9,117.675,117.825,117.5,117.8,126
20160801|2016-02-09 12:30,9,117.75,117.85,117.45,117.65,981
20160801|2016-02-09 13:00,9,117.625,117.9,117.575,117.7,128
20160801|2016-02-09 13:30,9,117.7,118.05,117.7,118.025,85
20160801|2016-02-09 14:00,9,118.025,118.125,118,118.05,15
20160801|2016-02-09 14:30,9,118.075,118.1,117.975,118.1,15
20160801|2016-02-09 15:00,9,118.125,118.2,118,118.15,38
20160801|2016-02-09 15:30,9,118.2,118.225,118.1,118.225,35
20160801|2016-02-10 08:00,10,118.3,118.9,117.925,118.525,435
20160801|2016-02-10 08:30,10,118.6,119.325,118.5,119.05,438
20160801|2016-02-10 09:00,10,119,119.25,118.725,118.85,221
20160801|2016-02-10 09:30,10,118.85,119.15,118.525,118.625,118
20160801|2016-02-10 10:00,10,118.525,119.15,118.525,118.95,135
20160801|2016-02-10 10:30,10,118.925,118.925,117.95,118.525,217
20160801|2016-02-10 11:00,10,118.575,118.6,118.025,118.225,127
20160801|2016-02-10 11:30,10,118.275,118.925,118.275,118.725,112
20160801|2016-02-10 12:00,10,118.725,118.775,118.4,118.775,114
20160801|2016-02-10 12:30,10,118.8,119.025,118.6,118.725,657
20160801|2016-02-10 13:00,10,118.775,118.85,118.625,118.675,70
20160801|2016-02-10 13:30,10,118.725,118.725,118.725,118.725,3
20160801|2016-02-10 14:00,10,118.65,118.7,118.65,118.65,6
20160801|2016-02-10 14:30,10,118.65,118.65,118.525,118.525,10
20160801|2016-02-10 15:00,10,118.575,118.7,118.575,118.65,7
20160801|2016-02-10 15:30,10,118.625,118.675,118.5,118.675,13
20160801|2016-02-11 08:00,11,117.85,117.925,116.975,117,536
20160801|2016-02-11 08:30,11,117.075,117.625,116.65,117.45,507
20160801|2016-02-11 09:00,11,117.425,117.475,115.9,116.075,679
20160801|2016-02-11 09:30,11,116.075,116.8,115.95,116.45,341
20160801|2016-02-11 10:00,11,116.4,117.75,116.375,117.2,515
20160801|2016-02-11 10:30,11,117.175,117.8,116.925,117.3,317
20160801|2016-02-11 11:00,11,117.275,117.8,117.225,117.575,221
20160801|2016-02-11 11:30,11,117.525,117.525,116.75,116.95,164
20160801|2016-02-11 12:00,11,116.95,117.5,116.925,117.275,143
20160801|2016-02-11 12:30,11,117.45,117.55,116.65,116.8,542
20160801|2016-02-11 13:00,11,116.775,116.875,116.55,116.7,127
20160801|2016-02-11 13:30,11,116.65,116.975,116.65,116.975,24
20160801|2016-02-11 14:00,11,116.85,116.85,116.575,116.65,9
20160801|2016-02-11 14:30,11,116.65,117.05,116.625,117.05,30
20160801|2016-02-11 15:00,11,117.025,117.025,116.875,116.9,41
20160801|2016-02-11 15:30,11,116.875,116.95,116.85,116.875,24
20160801|2016-02-12 08:00,12,117.225,117.75,117.025,117.225,265
20160801|2016-02-12 08:30,12,117.325,117.4,116.925,117.025,197
20160801|2016-02-12 09:00,12,117.125,117.3,116.9,117.1,227
20160801|2016-02-12 09:30,12,117.075,117.2,116.625,116.825,232
20160801|2016-02-12 10:00,12,116.875,117.1,116.725,116.825,264
20160801|2016-02-12 10:30,12,116.825,116.975,116.575,116.575,165
20160801|2016-02-12 11:00,12,116.6,116.65,115.85,116.075,460
20160801|2016-02-12 11:30,12,116.05,116.275,115.825,116.075,269
20160801|2016-02-12 12:00,12,116.05,116.3,115.975,116.25,112
20160801|2016-02-12 12:30,12,116.2,116.325,116,116.2,412
20160801|2016-02-12 13:00,12,116.175,116.2,116,116.075,75
20160801|2016-02-12 13:30,12,116.05,116.275,115.975,116.125,61
20160801|2016-02-16 09:00,16,116.375,116.725,116.025,116.175,938
20160801|2016-02-16 09:30,16,116.175,116.25,115.9,115.975,166
20160801|2016-02-16 10:00,16,116.025,116.025,115.625,115.775,407
20160801|2016-02-16 10:30,16,115.775,116.725,115.775,116.725,198
20160801|2016-02-16 11:00,16,116.7,117.25,116.625,117.2,267
20160801|2016-02-16 11:30,16,117.3,117.4,116.95,117.075,196
20160801|2016-02-16 12:00,16,117.075,118.9,117.075,118.625,554
20160801|2016-02-16 12:30,16,118.625,118.775,118.35,118.5,396
20160801|2016-02-16 13:00,16,118.525,118.8,118.425,118.8,70
20160801|2016-02-16 13:30,16,118.775,118.875,118.65,118.85,42
20160801|2016-02-16 14:00,16,118.825,118.825,118.8,118.8,4
20160801|2016-02-16 14:30,16,118.75,118.85,118.7,118.775,10
20160801|2016-02-16 15:00,16,118.825,118.9,118.825,118.9,17
20160801|2016-02-16 15:30,16,118.9,118.975,118.875,118.925,60
20160801|2016-02-17 08:00,17,118.825,119.45,118.6,119.1,836
20160801|2016-02-17 08:30,17,119.125,119.3,118.875,119.125,262
20160801|2016-02-17 09:00,17,119.1,119.475,119,119.425,243
20160801|2016-02-17 09:30,17,119.425,119.65,119.275,119.625,283
20160801|2016-02-17 10:00,17,119.625,119.9,119.45,119.725,343
20160801|2016-02-17 10:30,17,119.725,119.8,119.35,119.725,287
20160801|2016-02-17 11:00,17,119.725,119.8,119.475,119.65,206
20160801|2016-02-17 11:30,17,119.675,119.825,119.55,119.65,143
20160801|2016-02-17 12:00,17,119.65,119.65,118.95,119.05,202
20160801|2016-02-17 12:30,17,119,119.425,118.775,119.425,293
20160801|2016-02-17 13:00,17,119.375,119.375,118.9,118.975,81
20160801|2016-02-17 13:30,17,118.95,118.975,118.825,118.85,28
20160801|2016-02-17 14:00,17,118.9,118.9,118.825,118.825,12
20160801|2016-02-17 14:30,17,118.825,118.9,118.8,118.8,14
20160801|2016-02-17 15:00,17,118.8,118.85,118.775,118.775,19
20160801|2016-02-17 15:30,17,118.75,118.85,118.75,118.8,26
20160801|2016-02-18 08:00,18,119.275,119.425,118.85,119.2,204
20160801|2016-02-18 08:30,18,119.15,119.225,118.775,119.15,155
20160801|2016-02-18 09:00,18,119.15,119.675,119.025,119.325,601
20160801|2016-02-18 09:30,18,119.425,119.85,119.425,119.65,210
20160801|2016-02-18 10:00,18,119.65,119.9,119.475,119.9,306
20160801|2016-02-18 10:30,18,119.875,119.9,119.45,119.625,181
20160801|2016-02-18 11:00,18,119.7,119.8,119.375,119.75,125
20160801|2016-02-18 11:30,18,119.775,120,119.7,119.85,235
20160801|2016-02-18 12:00,18,119.875,119.925,119.6,119.6,133
20160801|2016-02-18 12:30,18,119.6,119.775,119.375,119.45,272
20160801|2016-02-18 13:00,18,119.45,119.7,119.45,119.7,29
20160801|2016-02-18 13:30,18,119.65,119.65,119.475,119.475,22
20160801|2016-02-18 14:00,18,119.475,119.5,119.45,119.5,59
20160801|2016-02-18 14:30,18,119.475,119.5,119.45,119.475,14
20160801|2016-02-18 15:00,18,119.5,119.5,119.425,119.5,23
20160801|2016-02-18 15:30,18,119.475,119.5,119.375,119.375,43
20160801|2016-02-19 08:00,19,119.3,119.45,119.1,119.4,120
20160801|2016-02-19 08:30,19,119.45,119.625,119.275,119.55,169
20160801|2016-02-19 09:00,19,119.5,119.55,119.15,119.35,176
20160801|2016-02-19 09:30,19,119.225,119.35,118.525,118.575,216
20160801|2016-02-19 10:00,19,118.575,119.525,118.575,119.4,188
20160801|2016-02-19 10:30,19,119.4,119.725,119.4,119.4,166
20160801|2016-02-19 11:00,19,119.4,119.55,119.3,119.325,55
20160801|2016-02-19 11:30,19,119.35,119.35,119.1,119.15,92
20160801|2016-02-19 12:00,19,119.2,119.2,118.75,118.8,103
20160801|2016-02-19 12:30,19,118.775,119.15,118.775,119.1,205
20160801|2016-02-19 13:00,19,119.075,119.275,119.05,119.075,91
20160801|2016-02-19 13:30,19,119.075,119.35,119.075,119.3,38
20160801|2016-02-22 09:00,22,119.15,120.05,119.05,120.05,505
20160801|2016-02-22 09:30,22,120.1,120.375,119.975,120.275,296
20160801|2016-02-22 10:00,22,120.3,120.35,119.825,120.15,240
20160801|2016-02-22 10:30,22,120.125,120.425,120.05,120.35,193
20160801|2016-02-22 11:00,22,120.375,120.525,120.325,120.325,206
20160801|2016-02-22 11:30,22,120.325,120.35,119.95,120.05,183
20160801|2016-02-22 12:00,22,120.05,120.125,119.45,119.6,259
20160801|2016-02-22 12:30,22,119.65,119.775,119.2,119.725,472
20160801|2016-02-22 13:00,22,119.825,119.825,119.325,119.35,108
20160801|2016-02-22 13:30,22,119.375,119.55,119.375,119.45,27
20160801|2016-02-22 14:00,22,119.5,119.5,119.5,119.5,4
20160801|2016-02-22 14:30,22,119.55,119.675,119.55,119.675,8
20160801|2016-02-22 15:00,22,119.675,119.675,119.625,119.625,4
20160801|2016-02-22 15:30,22,119.6,119.65,119.45,119.45,11
20160801|2016-02-23 08:00,23,119.4,119.825,119.175,119.775,251
20160801|2016-02-23 08:30,23,119.7,120.25,119.675,120.2,190
20160801|2016-02-23 09:00,23,120.225,120.25,119.6,119.75,205
20160801|2016-02-23 09:30,23,119.8,120.35,119.8,120.025,230
20160801|2016-02-23 10:00,23,120.025,120.325,119.775,120.125,175
20160801|2016-02-23 10:30,23,120.125,120.925,120.125,120.825,709
20160801|2016-02-23 11:00,23,120.85,120.9,120.625,120.625,196
20160801|2016-02-23 11:30,23,120.75,120.875,120.65,120.775,122
20160801|2016-02-23 12:00,23,120.75,120.75,120.425,120.525,192
20160801|2016-02-23 12:30,23,120.6,120.675,120.3,120.55,507
20160801|2016-02-23 13:00,23,120.5,120.7,120.5,120.7,117
20160801|2016-02-23 13:30,23,120.725,120.725,120.575,120.575,16
20160801|2016-02-23 14:00,23,120.55,120.55,120.4,120.425,21
20160801|2016-02-23 14:30,23,120.45,120.65,120.45,120.55,22
20160801|2016-02-23 15:00,23,120.65,120.65,120.575,120.575,3
20160801|2016-02-23 15:30,23,120.525,120.75,120.525,120.75,4
20160801|2016-02-24 08:00,24,120.425,120.65,120.075,120.6,174
20160801|2016-02-24 08:30,24,120.525,120.625,120.425,120.5,79
20160801|2016-02-24 09:00,24,120.5,120.825,120.4,120.625,345
20160801|2016-02-24 09:30,24,120.65,121,120.625,120.9,475
20160801|2016-02-24 10:00,24,120.9,120.925,120.775,120.825,75
20160801|2016-02-24 10:30,24,120.85,121.2,120.8,121.15,479
20160801|2016-02-24 11:00,24,121.15,121.425,121.125,121.4,341
20160801|2016-02-24 11:30,24,121.425,121.55,121.3,121.4,419
20160801|2016-02-24 12:00,24,121.425,121.45,121.275,121.3,175
20160801|2016-02-24 12:30,24,121.3,121.4,121.15,121.15,350
20160801|2016-02-24 13:00,24,121.15,121.175,121.025,121.075,142
20160801|2016-02-24 13:30,24,121.025,121.075,121,121,35
20160801|2016-02-24 14:00,24,121,121.15,121,121.1,12
20160801|2016-02-24 14:30,24,121.175,121.225,121.1,121.1,28
20160801|2016-02-24 15:00,24,120.975,121.125,120.95,121.075,26
20160801|2016-02-24 15:30,24,121.125,121.15,121.1,121.1,10
20160801|2016-02-25 08:00,25,121.425,121.625,121.275,121.525,304
20160801|2016-02-25 08:30,25,121.55,121.625,121.175,121.35,172
20160801|2016-02-25 09:00,25,121.175,121.975,121.1,121.875,753
20160801|2016-02-25 09:30,25,121.95,122.15,121.85,122.05,794
20160801|2016-02-25 10:00,25,122.05,122.05,121.775,122,209
20160801|2016-02-25 10:30,25,122.05,122.225,121.925,122.175,262
20160801|2016-02-25 11:00,25,122.175,122.225,121.825,121.875,273
20160801|2016-02-25 11:30,25,121.85,122.05,121.75,121.75,255
20160801|2016-02-25 12:00,25,121.725,121.775,121.5,121.625,141
20160801|2016-02-25 12:30,25,121.625,121.775,121.35,121.425,435
20160801|2016-02-25 13:00,25,121.475,121.525,121.375,121.45,87
20160801|2016-02-25 13:30,25,121.425,121.425,121.375,121.4,9
20160801|2016-02-25 14:00,25,121.325,121.35,121.225,121.3,30
20160801|2016-02-25 14:30,25,121.325,121.45,121.325,121.4,28
20160801|2016-02-25 15:00,25,121.375,121.4,121.375,121.4,21
20160801|2016-02-25 15:30,25,121.425,121.6,121.375,121.475,26
20160801|2016-02-26 08:00,26,121.475,121.75,121.375,121.675,287
20160801|2016-02-26 08:30,26,121.725,121.75,121,121.075,325
20160801|2016-02-26 09:00,26,121.125,121.45,121.05,121.425,320
20160801|2016-02-26 09:30,26,121.4,121.475,121.225,121.3,231
20160801|2016-02-26 10:00,26,121.325,121.825,121.175,121.675,478
20160801|2016-02-26 10:30,26,121.675,121.8,121.55,121.65,206
20160801|2016-02-26 11:00,26,121.675,121.725,121.325,121.575,220
20160801|2016-02-26 11:30,26,121.55,121.725,121.375,121.7,114
20160801|2016-02-26 12:00,26,121.675,121.75,121.25,121.325,167
20160801|2016-02-26 12:30,26,121.3,121.525,121.15,121.325,419
20160801|2016-02-26 13:00,26,121.25,121.625,121.175,121.45,108
20160801|2016-02-26 13:30,26,121.525,121.575,121.425,121.45,66
20160801|2016-02-29 08:30,29,121.5,121.6,121.275,121.6,318
20160801|2016-02-29 09:00,29,121.6,121.6,121.1,121.425,296
20160801|2016-02-29 09:30,29,121.45,121.625,121.425,121.45,246
20160801|2016-02-29 10:00,29,121.475,121.7,121.35,121.625,292
20160801|2016-02-29 10:30,29,121.575,121.675,121.55,121.575,122
20160801|2016-02-29 11:00,29,121.575,121.575,121.425,121.475,139
20160801|2016-02-29 11:30,29,121.45,121.45,121.075,121.175,179
20160801|2016-02-29 12:00,29,121.175,121.35,121.125,121.3,209
20160801|2016-02-29 12:30,29,121.325,121.6,120.85,120.925,1087
20160801|2016-02-29 13:00,29,120.95,121.15,120.9,121.05,101
20160801|2016-03-01 08:30,1,120.8,121.25,120.6,120.775,423
20160801|2016-03-01 09:00,1,120.825,120.825,120.15,120.625,767
20160801|2016-03-01 09:30,1,120.675,121,120.6,120.925,347
20160801|2016-03-01 10:00,1,120.925,121.025,120.725,121.025,164
20160801|2016-03-01 10:30,1,121.025,121.05,120.775,121.025,111
20160801|2016-03-01 11:00,1,121,121.55,120.975,121.425,360
20160801|2016-03-01 11:30,1,121.425,121.525,121.35,121.475,180
20160801|2016-03-01 12:00,1,121.45,121.475,121.225,121.275,106
20160801|2016-03-01 12:30,1,121.275,121.575,121.1,121.475,384
20160801|2016-03-01 13:00,1,121.525,121.55,121.225,121.55,52
20160801|2016-03-02 08:30,2,121.325,121.775,121.325,121.5,647
20160801|2016-03-02 09:00,2,121.5,121.775,121.45,121.6,290
20160801|2016-03-02 09:30,2,121.6,121.8,121.475,121.625,217
20160801|2016-03-02 10:00,2,121.65,121.675,121.475,121.5,99
20160801|2016-03-02 10:30,2,121.525,121.525,121.075,121.2,178
20160801|2016-03-02 11:00,2,121.2,121.25,120.7,121.225,405
20160801|2016-03-02 11:30,2,121.1,121.45,121.1,121.225,131
20160801|2016-03-02 12:00,2,121.225,121.25,120.925,121.075,128
20160801|2016-03-02 12:30,2,121.075,121.375,120.925,121.375,434
20160801|2016-03-02 13:00,2,121.375,121.75,121.225,121.3,104
20160801|2016-03-03 08:30,3,121.25,121.5,121.05,121.375,440
20160801|2016-03-03 09:00,3,121.375,121.375,120.775,121.075,524
20160801|2016-03-03 09:30,3,121.05,121.1,120.65,120.95,443
20160801|2016-03-03 10:00,3,120.85,121,120.55,120.725,263
20160801|2016-03-03 10:30,3,120.7,120.925,120.65,120.875,106
20160801|2016-03-03 11:00,3,120.875,121.075,120.75,121.075,269
20160801|2016-03-03 11:30,3,121.025,121.175,120.875,120.95,244
20160801|2016-03-03 12:00,3,120.975,121.075,120.9,121.05,113
20160801|2016-03-03 12:30,3,121.025,121.325,120.9,121.2,575
20160801|2016-03-03 13:00,3,121.25,121.3,121.175,121.2,45
20160801|2016-03-04 08:30,4,121.15,121.4,120.825,120.85,340
20160801|2016-03-04 09:00,4,120.85,121.15,120.675,121,276
20160801|2016-03-04 09:30,4,121.025,121.1,120.725,120.85,81
20160801|2016-03-04 10:00,4,120.925,121,120.8,120.9,87
20160801|2016-03-04 10:30,4,120.9,121.275,120.875,121.225,237
20160801|2016-03-04 11:00,4,121.25,121.6,121.2,121.575,440
20160801|2016-03-04 11:30,4,121.575,121.65,121.45,121.6,193
20160801|2016-03-04 12:00,4,121.625,121.75,121.425,121.6,272
20160801|2016-03-04 12:30,4,121.65,121.975,121.65,121.875,704
20160801|2016-03-04 13:00,4,121.85,121.9,121.725,121.875,108
20160801|2016-03-07 08:30,7,121.4,121.45,120.575,121.225,493
20160801|2016-03-07 09:00,7,121.2,121.575,121.175,121.35,335
20160801|2016-03-07 09:30,7,121.375,121.725,121.175,121.725,178
20160801|2016-03-07 10:00,7,121.75,121.9,121.6,121.675,371
20160801|2016-03-07 10:30,7,121.7,121.825,121.55,121.55,136
20160801|2016-03-07 11:00,7,121.55,121.95,121.5,121.85,186
20160801|2016-03-07 11:30,7,121.85,121.975,121.8,121.825,96
20160801|2016-03-07 12:00,7,121.825,121.9,121.6,121.625,122
20160801|2016-03-07 12:30,7,121.625,121.975,121.375,121.4,761
20160801|2016-03-07 13:00,7,121.375,121.45,121.35,121.375,42
20160801|2016-03-08 08:30,8,121.4,121.4,120.725,120.725,383
20160801|2016-03-08 09:00,8,120.775,120.85,120.55,120.65,414
20160801|2016-03-08 09:30,8,120.65,121.225,120.6,121.1,358
20160801|2016-03-08 10:00,8,121.15,121.975,121.15,121.825,654
20160801|2016-03-08 10:30,8,121.875,122,121.775,121.975,355
20160801|2016-03-08 11:00,8,122,122.375,121.95,122.05,731
20160801|2016-03-08 11:30,8,122,122.325,122,122.225,292
20160801|2016-03-08 12:00,8,122.225,122.3,122.1,122.25,279
20160801|2016-03-08 12:30,8,122.25,122.575,121.7,121.8,948
20160801|2016-03-08 13:00,8,121.725,121.925,121.65,121.875,64
20160801|2016-03-09 08:30,9,121.85,122.075,121.4,121.725,377
20160801|2016-03-09 09:00,9,121.75,121.95,121.6,121.775,251
20160801|2016-03-09 09:30,9,121.775,121.9,121.55,121.775,201
20160801|2016-03-09 10:00,9,121.775,121.775,121.6,121.65,86
20160801|2016-03-09 10:30,9,121.65,121.75,121.425,121.575,223
20160801|2016-03-09 11:00,9,121.575,121.9,121.475,121.9,158
20160801|2016-03-09 11:30,9,121.9,121.9,121.475,121.65,120
20160801|2016-03-09 12:00,9,121.65,121.775,121.475,121.575,209
20160801|2016-03-09 12:30,9,121.625,121.85,121.475,121.7,624
20160801|2016-03-09 13:00,9,121.725,121.9,121.725,121.9,40
20160801|2016-03-10 08:30,10,122.05,122.3,122.025,122.25,469
20160801|2016-03-10 09:00,10,122.225,122.6,122,122.6,375
20160801|2016-03-10 09:30,10,122.55,122.9,122.35,122.7,432
20160801|2016-03-10 10:00,10,122.675,122.85,122.6,122.6,116
20160801|2016-03-10 10:30,10,122.725,122.8,122.575,122.7,134
20160801|2016-03-10 11:00,10,122.75,122.95,122.725,122.9,314
20160801|2016-03-10 11:30,10,122.875,122.975,122.8,122.8,296
20160801|2016-03-10 12:00,10,122.8,122.95,122.725,122.925,201
20160801|2016-03-10 12:30,10,122.925,122.95,122.575,122.725,809
20160801|2016-03-10 13:00,10,122.725,122.875,122.675,122.875,89
20160801|2016-03-11 08:30,11,122.9,123.4,122.875,123.4,1039
20160801|2016-03-11 09:00,11,123.4,123.85,123.375,123.55,983
20160801|2016-03-11 09:30,11,123.625,123.95,123.55,123.95,619
20160801|2016-03-11 10:00,11,123.95,124.6,123.9,124.4,1829
20160801|2016-03-11 10:30,11,124.4,124.4,123.9,123.9,531
20160801|2016-03-11 11:00,11,123.85,123.85,123.05,123.05,335
20160801|2016-03-11 11:30,11,123.075,123.3,122.95,123.275,320
20160801|2016-03-11 12:00,11,123.325,123.475,123.175,123.475,203
20160801|2016-03-11 12:30,11,123.375,123.425,123.1,123.225,623
20160801|2016-03-11 13:00,11,123.225,123.25,123.075,123.15,94
20160801|2016-03-14 08:30,14,122.95,123.475,122.775,123.275,373
20160801|2016-03-14 09:00,14,123.3,123.4,122.95,123.325,409
20160801|2016-03-14 09:30,14,123.35,123.6,123.35,123.5,157
20160801|2016-03-14 10:00,14,123.55,123.775,123.45,123.75,134
20160801|2016-03-14 10:30,14,123.7,123.875,123.625,123.75,202
20160801|2016-03-14 11:00,14,123.825,123.9,123.675,123.675,140
20160801|2016-03-14 11:30,14,123.625,123.725,123.5,123.6,186
20160801|2016-03-14 12:00,14,123.7,123.825,123.575,123.75,159
20160801|2016-03-14 12:30,14,123.725,123.8,123.525,123.525,720
20160801|2016-03-14 13:00,14,123.575,123.6,123.5,123.55,89
20160801|2016-03-15 08:30,15,123.6,124.05,123.55,124.05,528
20160801|2016-03-15 09:00,15,124,124.35,124,124.325,492
20160801|2016-03-15 09:30,15,124.275,124.55,124.225,124.5,499
20160801|2016-03-15 10:00,15,124.475,124.6,124.275,124.4,453
20160801|2016-03-15 10:30,15,124.425,124.525,124.325,124.5,370
20160801|2016-03-15 11:00,15,124.525,124.95,124.525,124.775,1300
20160801|2016-03-15 11:30,15,124.775,124.775,124.4,124.425,409
20160801|2016-03-15 12:00,15,124.45,124.6,124.4,124.525,212
20160801|2016-03-15 12:30,15,124.475,124.925,124.425,124.525,658
20160801|2016-03-15 13:00,15,124.5,124.55,124.325,124.475,170
20160801|2016-03-16 08:30,16,124.6,124.75,124.225,124.525,479
20160801|2016-03-16 09:00,16,124.6,124.85,124.55,124.8,248
20160801|2016-03-16 09:30,16,124.825,124.925,124.725,124.875,308
20160801|2016-03-16 10:00,16,124.875,125,124.675,124.725,1243
20160801|2016-03-16 10:30,16,124.75,124.875,124.525,124.775,281
20160801|2016-03-16 11:00,16,124.85,125,124.8,124.875,144
20160801|2016-03-16 11:30,16,124.9,124.975,124.8,124.975,310
20160801|2016-03-16 12:00,16,124.975,125,124.9,124.975,353
20160801|2016-03-16 12:30,16,124.975,124.975,124.725,124.875,495
20160801|2016-03-16 13:00,16,124.825,124.925,124.8,124.925,40
20160801|2016-03-17 08:30,17,124.625,125.25,124.625,125.25,716
20160801|2016-03-17 09:00,17,125.25,125.35,125.05,125.3,205
20160801|2016-03-17 09:30,17,125.3,125.35,125.175,125.2,251
20160801|2016-03-17 10:00,17,125.25,125.325,125.15,125.225,164
20160801|2016-03-17 10:30,17,125.25,125.325,125.175,125.175,144
20160801|2016-03-17 11:00,17,125.15,125.175,124.85,124.95,189
20160801|2016-03-17 11:30,17,124.975,125.05,124.725,124.75,275
20160801|2016-03-17 12:00,17,124.775,124.85,124.45,124.475,261
20160801|2016-03-17 12:30,17,124.45,124.9,124.4,124.85,604
20160801|2016-03-17 13:00,17,124.825,124.9,124.75,124.75,97
20160801|2016-03-18 08:30,18,124.55,124.7,123.7,123.7,689
20160801|2016-03-18 09:00,18,123.7,124.2,123.675,124.1,344
20160801|2016-03-18 09:30,18,124.05,124.2,123.675,123.95,255
20160801|2016-03-18 10:00,18,123.925,124.05,123.75,123.875,176
20160801|2016-03-18 10:30,18,123.9,123.975,123.775,123.925,123
20160801|2016-03-18 11:00,18,123.95,124.1,123.875,123.95,122
20160801|2016-03-18 11:30,18,123.95,124.15,123.8,123.825,266
20160801|2016-03-18 12:00,18,123.85,123.975,123.45,123.5,215
20160801|2016-03-18 12:30,18,123.45,123.575,122.925,123.075,709
20160801|2016-03-18 13:00,18,123.075,123.2,122.825,122.875,90
20160801|2016-03-21 08:30,21,122.725,122.975,121.875,122.225,990
20160801|2016-03-21 09:00,21,122.225,122.875,122.1,122.775,295
20160801|2016-03-21 09:30,21,122.8,122.875,122.525,122.55,186
20160801|2016-03-21 10:00,21,122.525,122.925,122.525,122.65,254
20160801|2016-03-21 10:30,21,122.6,122.725,122.5,122.6,61
20160801|2016-03-21 11:00,21,122.625,122.8,122.625,122.775,115
20160801|2016-03-21 11:30,21,122.775,122.825,122.6,122.625,123
20160801|2016-03-21 12:00,21,122.65,122.65,122.2,122.25,189
20160801|2016-03-21 12:30,21,122.25,122.35,122,122.1,714
20160801|2016-03-21 13:00,21,122.1,122.2,122.05,122.075,274
20160801|2016-03-22 08:30,22,121.3,122.175,121.3,121.675,881
20160801|2016-03-22 09:00,22,121.65,121.775,120.75,120.875,1123
20160801|2016-03-22 09:30,22,120.875,121,120.55,120.875,390
20160801|2016-03-22 10:00,22,120.9,121.275,120.625,120.725,473
20160801|2016-03-22 10:30,22,120.725,120.725,120.05,120.15,555
20160801|2016-03-22 11:00,22,120.175,120.225,119.9,120.175,525
20160801|2016-03-22 11:30,22,120.175,120.225,119.95,120.1,307
20160801|2016-03-22 12:00,22,120.075,120.15,119.85,119.975,245
20160801|2016-03-22 12:30,22,120,120.925,120,120.825,557
20160801|2016-03-22 13:00,22,120.8,120.925,120.8,120.8,52
20160801|2016-03-23 08:30,23,120.975,121.5,120.8,121.05,466
20160801|2016-03-23 09:00,23,121.025,121.025,120.525,120.55,306
20160801|2016-03-23 09:30,23,120.5,120.85,120.45,120.85,236
20160801|2016-03-23 10:00,23,120.825,120.825,120.25,120.35,214
20160801|2016-03-23 10:30,23,120.325,120.55,120.2,120.225,192
20160801|2016-03-23 11:00,23,120.25,120.45,120.075,120.075,178
20160801|2016-03-23 11:30,23,120.1,120.175,119.575,119.65,275
20160801|2016-03-23 12:00,23,119.625,119.925,119.575,119.85,713
20160801|2016-03-23 12:30,23,119.875,120.15,119.7,119.925,848
20160801|2016-03-23 13:00,23,119.875,119.9,119.7,119.725,81
20160801|2016-03-24 08:30,24,119.8,120,119.35,119.625,509
20160801|2016-03-24 09:00,24,119.7,120.125,119.7,119.85,446
20160801|2016-03-24 09:30,24,119.925,120.85,119.925,120.775,607
20160801|2016-03-24 10:00,24,120.8,120.8,119.775,119.825,436
20160801|2016-03-24 10:30,24,119.825,120.05,119.4,119.7,360
20160801|2016-03-24 11:00,24,119.825,120.225,119.725,120.175,308
20160801|2016-03-24 11:30,24,120.15,120.25,119.95,120.175,368
20160801|2016-03-24 12:00,24,120.15,120.15,119.725,119.95,305
20160801|2016-03-24 12:30,24,119.925,120.95,119.725,120.875,1116
20160801|2016-03-24 13:00,24,120.825,120.875,120.575,120.825,93
20160801|2016-03-28 08:30,28,120.8,121.225,120.6,120.825,535
20160801|2016-03-28 09:00,28,120.825,120.85,120.35,120.375,210
20160801|2016-03-28 09:30,28,120.375,120.75,120.325,120.55,244
20160801|2016-03-28 10:00,28,120.55,120.95,120.55,120.875,289
20160801|2016-03-28 10:30,28,120.9,121.1,120.7,121.1,193
20160801|2016-03-28 11:00,28,121.1,121.625,121.1,121.45,517
20160801|2016-03-28 11:30,28,121.5,121.5,121.175,121.3,151
20160801|2016-03-28 12:00,28,121.275,121.45,121.175,121.3,233
20160801|2016-03-28 12:30,28,121.3,121.425,121.075,121.325,463
20160801|2016-03-28 13:00,28,121.275,121.325,121,121.025,114
20160801|2016-03-29 08:30,29,121.35,122.075,121.1,121.825,1136
20160801|2016-03-29 09:00,29,121.825,122.1,121.5,121.5,315
20160801|2016-03-29 09:30,29,121.475,121.625,121.225,121.225,180
20160801|2016-03-29 10:00,29,121.25,121.325,120.8,120.975,229
20160801|2016-03-29 10:30,29,120.925,121.075,120.6,120.85,232
20160801|2016-03-29 11:00,29,120.825,121.5,120.725,121.4,466
20160801|2016-03-29 11:30,29,121.425,121.775,121.375,121.775,244
20160801|2016-03-29 12:00,29,121.8,121.9,121.55,121.55,192
20160801|2016-03-29 12:30,29,121.625,121.7,121.025,121.375,411
20160801|2016-03-29 13:00,29,121.325,121.325,121.075,121.2,56
20160801|2016-03-30 08:30,30,121.55,121.625,121.075,121.15,373
20160801|2016-03-30 09:00,30,121.225,121.225,118.925,119.425,1233
20160801|2016-03-30 09:30,30,119.425,120.1,118.975,119.9,1435
20160801|2016-03-30 10:00,30,119.9,119.9,119.05,119.1,360
20160801|2016-03-30 10:30,30,119.075,119.4,118.95,119.1,429
20160801|2016-03-30 11:00,30,119.125,119.525,119.025,119.225,283
20160801|2016-03-30 11:30,30,119.25,119.55,119.025,119.475,201
20160801|2016-03-30 12:00,30,119.45,119.55,119,119,281
20160801|2016-03-30 12:30,30,119,119.325,118.95,119.025,799
20160801|2016-03-30 13:00,30,119.025,119.05,118.95,118.95,303
20160801|2016-03-31 08:30,31,118.925,119.075,118.425,119,753
20160801|2016-03-31 09:00,31,119.05,119.525,118.9,119.45,521
20160801|2016-03-31 09:30,31,119.4,119.6,119.175,119.475,307
20160801|2016-03-31 10:00,31,119.45,119.475,118.825,119.075,231
20160801|2016-03-31 10:30,31,119.05,119.25,118.275,118.825,379
20160801|2016-03-31 11:00,31,118.775,119.45,118.525,119.4,502
20160801|2016-03-31 11:30,31,119.375,119.725,119.3,119.725,633
20160801|2016-03-31 12:00,31,119.65,120.325,119.6,120.3,787
20160801|2016-03-31 12:30,31,120.325,120.725,120.025,120.275,1798
20160801|2016-03-31 13:00,31,120.325,120.325,120.125,120.25,159
20160801|2016-04-01 08:30,1,120.2,120.45,119.45,120.375,1027
20160801|2016-04-01 09:00,1,120.325,120.45,119.9,120.075,393
20160801|2016-04-01 09:30,1,120.025,120.05,119.45,119.875,452
20160801|2016-04-01 10:00,1,119.9,119.9,119.4,119.575,303
20160801|2016-04-01 10:30,1,119.625,120.025,119.625,119.8,265
20160801|2016-04-01 11:00,1,119.8,120.15,119.75,120.025,444
20160801|2016-04-01 11:30,1,120.05,120.125,119.725,119.925,211
20160801|2016-04-01 12:00,1,119.925,120,119.625,119.85,177
20160801|2016-04-01 12:30,1,119.75,119.875,119.4,119.575,620
20160801|2016-04-01 13:00,1,119.625,119.625,119.425,119.55,73
20160801|2016-04-04 08:30,4,120,120.7,119.925,120.375,549
20160801|2016-04-04 09:00,4,120.4,120.55,119.9,120.2,235
20160801|2016-04-04 09:30,4,120.2,120.275,119.775,119.95,147
20160801|2016-04-04 10:00,4,119.95,120.15,119.875,120.075,138
20160801|2016-04-04 10:30,4,120,120.1,119.925,119.975,138
20160801|2016-04-04 11:00,4,120.025,120.025,119.5,119.75,213
20160801|2016-04-04 11:30,4,119.7,119.8,119.25,119.55,171
20160801|2016-04-04 12:00,4,119.55,119.925,119.525,119.675,154
20160801|2016-04-04 12:30,4,119.675,119.825,119.375,119.575,220
20160801|2016-04-04 13:00,4,119.575,119.575,119.25,119.275,72
20160801|2016-04-05 08:30,5,119.6,119.775,118.675,119.3,658
20160801|2016-04-05 09:00,5,119.275,119.35,118.375,118.6,666
20160801|2016-04-05 09:30,5,118.525,118.75,118.375,118.4,371
20160801|2016-04-05 10:00,5,118.4,118.475,116.775,116.975,1787
20160801|2016-04-05 10:30,5,116.925,117.8,116.925,117.75,657
20160801|2016-04-05 11:00,5,117.675,117.85,117.125,117.275,318
20160801|2016-04-05 11:30,5,117.3,117.65,117.175,117.525,183
20160801|2016-04-05 12:00,5,117.55,117.925,117.375,117.45,502
20160801|2016-04-05 12:30,5,117.45,117.6,116.825,117,889
20160801|2016-04-05 13:00,5,117.025,117.025,116.7,116.7,301
20160801|2016-04-06 08:30,6,117.275,117.7,117.025,117.7,1256
20160801|2016-04-06 09:00,6,117.725,118.4,117.7,117.925,798
20160801|2016-04-06 09:30,6,117.8,117.975,117.5,117.725,234
20160801|2016-04-06 10:00,6,117.775,118.25,117.65,118.2,307
20160801|2016-04-06 10:30,6,118.175,118.675,117.95,118.45,400
20160801|2016-04-06 11:00,6,118.4,118.425,118.1,118.15,181
20160801|2016-04-06 11:30,6,118.2,118.2,117.775,117.8,187
20160801|2016-04-06 12:00,6,117.775,118.125,117.45,117.575,600
20160801|2016-04-06 12:30,6,117.575,117.925,117.45,117.7,348
20160801|2016-04-06 13:00,6,117.75,117.775,117.375,117.375,75
20160801|2016-04-07 08:30,7,117.525,117.75,117.025,117.325,1088
20160801|2016-04-07 09:00,7,117.325,117.925,116.5,116.65,1374
20160801|2016-04-07 09:30,7,116.625,117.15,116.425,116.725,583
20160801|2016-04-07 10:00,7,116.75,116.925,116.625,116.925,197
20160801|2016-04-07 10:30,7,116.9,117.15,116.275,116.825,898
20160801|2016-04-07 11:00,7,116.825,117.225,116.375,117.05,289
20160801|2016-04-07 11:30,7,117.025,117.475,117,117.25,335
20160801|2016-04-07 12:00,7,117.2,118.5,117.175,118.375,1137
20160801|2016-04-07 12:30,7,118.4,118.525,117.825,117.975,1014
20160801|2016-04-07 13:00,7,118.025,118.025,117.625,117.675,120
20160801|2016-04-08 08:30,8,118.675,119.625,118.675,119.475,1131
20160801|2016-04-08 09:00,8,119.45,119.675,119.25,119.4,302
20160801|2016-04-08 09:30,8,119.425,119.9,119.275,119.425,436
20160801|2016-04-08 10:00,8,119.375,119.675,119.3,119.425,150
20160801|2016-04-08 10:30,8,119.475,119.6,119.225,119.25,157
20160801|2016-04-08 11:00,8,119.3,119.6,119.3,119.55,72
20160801|2016-04-08 11:30,8,119.6,119.65,119.3,119.3,70
20160801|2016-04-08 12:00,8,119.325,119.75,119.325,119.675,233
20160801|2016-04-08 12:30,8,119.65,119.7,119.375,119.65,1097
20160801|2016-04-08 13:00,8,119.55,119.625,119.425,119.55,93
20160801|2016-04-11 08:30,11,119.9,120.25,119.75,119.825,422
20160801|2016-04-11 09:00,11,119.775,119.875,119.425,119.625,336
20160801|2016-04-11 09:30,11,119.6,119.7,119.425,119.525,187
20160801|2016-04-11 10:00,11,119.6,119.875,119.325,119.375,296
20160801|2016-04-11 10:30,11,119.4,119.575,119.275,119.375,182
20160801|2016-04-11 11:00,11,119.375,119.575,119.075,119.15,202
20160801|2016-04-11 11:30,11,119.1,119.35,119.1,119.175,179
20160801|2016-04-11 12:00,11,119.2,119.225,119.025,119.075,142
20160801|2016-04-11 12:30,11,119.05,119.125,118.85,118.875,712
20160801|2016-04-11 13:00,11,118.9,118.9,118.575,118.6,73
20160801|2016-04-12 08:30,12,118.975,119.125,118.8,119,558
20160801|2016-04-12 09:00,12,118.975,119.025,118.55,118.85,566
20160801|2016-04-12 09:30,12,118.85,119.125,118.75,118.95,232
20160801|2016-04-12 10:00,12,118.875,118.95,118.55,118.7,235
20160801|2016-04-12 10:30,12,118.725,118.825,118.3,118.75,521
20160801|2016-04-12 11:00,12,118.675,119.525,118.675,119.35,559
20160801|2016-04-12 11:30,12,119.25,119.525,119.175,119.275,119
20160801|2016-04-12 12:00,12,119.175,119.2,118.75,118.825,176
20160801|2016-04-12 12:30,12,118.85,118.875,118.05,118.5,1169
20160801|2016-04-12 13:00,12,118.475,118.5,118.35,118.425,55
20160801|2016-04-13 08:30,13,118.9,119.175,118.625,119.125,377
20160801|2016-04-13 09:00,13,119.175,119.175,118.3,118.7,325
20160801|2016-04-13 09:30,13,118.675,118.925,118.55,118.75,126
20160801|2016-04-13 10:00,13,118.675,118.85,118.3,118.55,280
20160801|2016-04-13 10:30,13,118.55,118.6,118,118.3,346
20160801|2016-04-13 11:00,13,118.275,118.55,117.975,118.025,375
20160801|2016-04-13 11:30,13,118.025,118.05,117.275,117.775,594
20160801|2016-04-13 12:00,13,117.875,118.05,117.5,117.8,380
20160801|2016-04-13 12:30,13,117.825,117.925,117.25,117.6,1299
20160801|2016-04-13 13:00,13,117.575,117.65,117.3,117.3,127
20160801|2016-04-14 08:30,14,117.725,117.85,117,117.45,553
20160801|2016-04-14 09:00,14,117.475,117.825,117.275,117.5,302
20160801|2016-04-14 09:30,14,117.525,118.025,117.425,117.625,390
20160801|2016-04-14 10:00,14,117.65,118.05,117.475,118.025,193
20160801|2016-04-14 10:30,14,117.975,118.375,117.95,118.025,302
20160801|2016-04-14 11:00,14,118,118.275,117.325,117.425,271
20160801|2016-04-14 11:30,14,117.45,117.7,117.375,117.475,144
20160801|2016-04-14 12:00,14,117.5,117.8,117.35,117.675,185
20160801|2016-04-14 12:30,14,117.65,117.65,117.3,117.35,507
20160801|2016-04-14 13:00,14,117.4,117.4,117.325,117.375,59
20160801|2016-04-15 08:30,15,117.6,118.075,117.525,117.775,653
20160801|2016-04-15 09:00,15,117.875,117.875,117.35,117.575,449
20160801|2016-04-15 09:30,15,117.575,117.825,117.55,117.675,134
20160801|2016-04-15 10:00,15,117.7,117.775,117.5,117.75,130
20160801|2016-04-15 10:30,15,117.725,118.175,117.675,118.075,201
20160801|2016-04-15 11:00,15,118.075,118.2,117.85,118.1,216
20160801|2016-04-15 11:30,15,118.125,118.175,117.95,118.125,227
20160801|2016-04-15 12:00,15,118.15,118.375,118,118.025,307
20160801|2016-04-15 12:30,15,118.05,118.15,117.975,118.025,464
20160801|2016-04-15 13:00,15,117.95,117.95,117.85,117.9,59
20160801|2016-04-18 08:30,18,117.95,117.95,116.25,116.65,1545
20160801|2016-04-18 09:00,18,116.7,116.8,115.05,115.125,1957
20160801|2016-04-18 09:30,18,115.1,116.175,115.05,116.05,723
20160801|2016-04-18 10:00,18,116.025,116.025,115.35,115.625,500
20160801|2016-04-18 10:30,18,115.6,116,115.525,115.75,402
20160801|2016-04-18 11:00,18,115.725,115.775,115.025,115.275,426
20160801|2016-04-18 11:30,18,115.3,116.175,115.225,115.45,406
20160801|2016-04-18 12:00,18,115.425,115.6,115.35,115.45,207
20160801|2016-04-18 12:30,18,115.45,115.625,115.35,115.45,264
20160801|2016-04-18 13:00,18,115.425,115.5,115.375,115.45,112
20160801|2016-04-19 08:30,19,115.475,115.95,114.675,115.1,1409
20160801|2016-04-19 09:00,19,114.975,115.525,114.825,115.2,541
20160801|2016-04-19 09:30,19,115.175,115.25,114.6,114.675,372
20160801|2016-04-19 10:00,19,114.675,115.4,114.25,115.4,1089
20160801|2016-04-19 10:30,19,115.375,116.125,115.25,115.625,1033
20160801|2016-04-19 11:00,19,115.575,116,115.5,115.85,182
20160801|2016-04-19 11:30,19,115.875,116.35,115.775,116.15,221
20160801|2016-04-19 12:00,19,116.175,116.3,115.675,115.75,136
20160801|2016-04-19 12:30,19,115.8,115.975,115.1,115.15,647
20160801|2016-04-19 13:00,19,115.175,115.275,115.025,115.075,178
20160801|2016-04-20 08:30,20,115.2,115.7,115.05,115.35,932
20160801|2016-04-20 09:00,20,115.35,115.35,114.95,115,732
20160801|2016-04-20 09:30,20,114.925,115.25,114.725,114.775,506
20160801|2016-04-20 10:00,20,114.8,114.8,114.125,114.725,1174
20160801|2016-04-20 10:30,20,114.675,114.975,114.45,114.55,362
20160801|2016-04-20 11:00,20,114.5,114.925,114.375,114.7,258
20160801|2016-04-20 11:30,20,114.675,115.125,114.675,114.975,338
20160801|2016-04-20 12:00,20,115,115.025,114.65,115,133
20160801|2016-04-20 12:30,20,114.975,115.225,114.3,114.45,990
20160801|2016-04-20 13:00,20,114.45,114.5,114.125,114.2,143
20160801|2016-04-21 08:30,21,114.4,114.55,113.65,114.25,1591
20160801|2016-04-21 09:00,21,114.1,115.2,114.05,114.25,1123
20160801|2016-04-21 09:30,21,114.25,114.85,114.1,114.675,665
20160801|2016-04-21 10:00,21,114.6,114.625,114.125,114.575,220
20160801|2016-04-21 10:30,21,114.35,114.625,114.25,114.45,374
20160801|2016-04-21 11:00,21,114.325,114.475,114.25,114.275,412
20160801|2016-04-21 11:30,21,114.25,114.4,114.05,114.075,449
20160801|2016-04-21 12:00,21,114.05,114.1,113.525,113.55,615
20160801|2016-04-21 12:30,21,113.55,114,113.525,113.925,723
20160801|2016-04-21 13:00,21,113.925,114.125,113.925,114.125,96
20160801|2016-04-22 08:30,22,113.95,114.15,113.4,113.525,1295
20160801|2016-04-22 09:00,22,113.55,113.9,113.375,113.525,732
20160801|2016-04-22 09:30,22,113.6,113.625,113.1,113.25,816
20160801|2016-04-22 10:00,22,113.25,113.25,110.925,111.025,2408
20160801|2016-04-22 10:30,22,111.025,111.95,110.95,111.625,1243
20160801|2016-04-22 11:00,22,111.6,112.725,111.325,111.875,989
20160801|2016-04-22 11:30,22,111.975,112.625,111.975,112.15,234
20160801|2016-04-22 12:00,22,112.15,112.15,111.55,111.825,307
20160801|2016-04-22 12:30,22,111.85,112.375,111.25,111.725,699
20160801|2016-04-22 13:00,22,111.725,111.725,111.2,111.35,195
20160801|2016-04-25 08:30,25,111.75,112.475,111.575,112.35,1079
20160801|2016-04-25 09:00,25,112.35,112.925,112.1,112.775,556
20160801|2016-04-25 09:30,25,112.675,112.725,112.4,112.625,235
20160801|2016-04-25 10:00,25,112.7,112.75,112.225,112.225,148
20160801|2016-04-25 10:30,25,112.275,112.55,112.175,112.25,193
20160801|2016-04-25 11:00,25,112.25,112.5,112.075,112.35,214
20160801|2016-04-25 11:30,25,112.325,113.15,112.325,113,559
20160801|2016-04-25 12:00,25,112.975,113.15,112.75,112.875,414
20160801|2016-04-25 12:30,25,112.875,113.5,112.775,113.475,866
20160801|2016-04-25 13:00,25,113.475,113.475,113.325,113.425,153
20160801|2016-04-26 08:30,26,114.15,114.575,113.725,114.525,1629
20160801|2016-04-26 09:00,26,114.575,114.875,114.275,114.325,801
20160801|2016-04-26 09:30,26,114.275,114.475,114.1,114.475,128
20160801|2016-04-26 10:00,26,114.5,114.85,114.375,114.55,359
20160801|2016-04-26 10:30,26,114.575,114.925,114.5,114.6,692
20160801|2016-04-26 11:00,26,114.55,114.8,114.4,114.8,198
20160801|2016-04-26 11:30,26,114.8,115.35,114.75,115.35,343
20160801|2016-04-26 12:00,26,115.35,115.4,114.875,114.875,424
20160801|2016-04-26 12:30,26,114.9,115.3,114.875,115.25,1193
20160801|2016-04-26 13:00,26,115.225,115.275,115.1,115.175,80
20160801|2016-04-27 08:30,27,115.15,115.875,114.925,115.775,792
20160801|2016-04-27 09:00,27,115.725,115.725,114.85,115.3,587
20160801|2016-04-27 09:30,27,115.275,115.35,115,115.075,218
20160801|2016-04-27 10:00,27,115,115.1,114.2,114.4,378
20160801|2016-04-27 10:30,27,114.425,114.625,113.55,113.925,646
20160801|2016-04-27 11:00,27,113.925,114.075,113.7,114.025,403
20160801|2016-04-27 11:30,27,114,114.075,113.55,113.65,354
20160801|2016-04-27 12:00,27,113.65,113.775,113.6,113.6,191
20160801|2016-04-27 12:30,27,113.6,114.825,113.5,114.8,1111
20160801|2016-04-27 13:00,27,114.8,114.875,114.5,114.55,74
20160801|2016-04-28 08:30,28,113.8,114.375,113,114.325,1177
20160801|2016-04-28 09:00,28,114.35,114.55,113.3,113.325,636
20160801|2016-04-28 09:30,28,113.35,113.675,113.25,113.25,324
20160801|2016-04-28 10:00,28,113.325,113.475,113.05,113.4,275
20160801|2016-04-28 10:30,28,113.425,113.425,112.55,112.575,644
20160801|2016-04-28 11:00,28,112.6,113.075,112.1,112.95,908
20160801|2016-04-28 11:30,28,112.925,113.2,112.85,112.875,264
20160801|2016-04-28 12:00,28,112.875,112.875,112.5,112.575,210
20160801|2016-04-28 12:30,28,112.525,112.675,111.7,111.775,1225
20160801|2016-04-28 13:00,28,111.75,111.775,111.7,111.7,111
20160801|2016-04-29 08:30,29,111.4,112.9,111.275,112.5,2016
20160801|2016-04-29 09:00,29,112.5,112.5,111.775,112.375,704
20160801|2016-04-29 09:30,29,112.4,113.05,112.375,112.9,614
20160801|2016-04-29 10:00,29,112.875,113.025,112.525,112.725,343
20160801|2016-04-29 10:30,29,112.75,113.2,112.725,113.1,241
20160801|2016-04-29 11:00,29,113.125,113.15,112.5,112.55,361
20160801|2016-04-29 11:30,29,112.6,113.225,112.55,113.175,565
20160801|2016-04-29 12:00,29,113.125,113.775,112.95,113.625,913
20160801|2016-04-29 12:30,29,113.625,113.75,112.075,112.5,1359
20160801|2016-04-29 13:00,29,112.425,112.575,112.225,112.425,36
20160801|2016-05-02 08:30,2,112.625,114.475,112.5,114.4,1163
20160801|2016-05-02 09:00,2,114.425,114.5,113.7,113.925,525
20160801|2016-05-02 09:30,2,113.95,114.5,113.9,114.2,807
20160801|2016-05-02 10:00,2,114.25,114.3,113.525,113.55,254
20160801|2016-05-02 10:30,2,113.55,113.675,113.075,113.225,425
20160801|2016-05-02 11:00,2,113.25,113.65,112.875,113.475,684
20160801|2016-05-02 11:30,2,113.5,114.2,113.425,114.15,665
20160801|2016-05-02 12:00,2,114.125,114.175,113.65,113.825,175
20160801|2016-05-02 12:30,2,113.875,113.875,113.425,113.7,650
20160801|2016-05-02 13:00,2,113.675,113.9,113.65,113.9,62
20160801|2016-05-03 08:30,3,114.325,114.45,113.775,114.3,760
20160801|2016-05-03 09:00,3,114.3,114.55,113.975,114.55,915
20160801|2016-05-03 09:30,3,114.55,114.8,114.225,114.375,566
20160801|2016-05-03 10:00,3,114.4,114.4,113.925,114.05,455
20160801|2016-05-03 10:30,3,114.075,114.5,113.925,114.4,419
20160801|2016-05-03 11:00,3,114.35,114.5,113.8,114.075,502
20160801|2016-05-03 11:30,3,114.075,114.525,113.85,114.525,201
20160801|2016-05-03 12:00,3,114.475,114.625,114.325,114.475,513
20160801|2016-05-03 12:30,3,114.475,114.6,114.15,114.3,621
20160801|2016-05-03 13:00,3,114.275,114.35,113.925,114,152
20160801|2016-05-04 08:30,4,113.5,113.925,113.225,113.7,1212
20160801|2016-05-04 09:00,4,113.65,114.1,113.125,114.025,836
20160801|2016-05-04 09:30,4,113.975,114.95,113.85,114.725,1594
20160801|2016-05-04 10:00,4,114.8,114.875,114.475,114.675,385
20160801|2016-05-04 10:30,4,114.725,114.925,114.125,114.375,385
20160801|2016-05-04 11:00,4,114.4,114.75,114.325,114.7,163
20160801|2016-05-04 11:30,4,114.675,114.825,114.525,114.775,221
20160801|2016-05-04 12:00,4,114.775,115.35,114.625,115.275,882
20160801|2016-05-04 12:30,4,115.3,115.375,114.9,115.275,753
20160801|2016-05-04 13:00,4,115.3,115.475,115.25,115.45,235
20160801|2016-05-05 08:30,5,115.525,116.075,115.45,115.9,1834
20160801|2016-05-05 09:00,5,115.95,116.025,115.675,115.825,456
20160801|2016-05-05 09:30,5,115.85,115.9,115.6,115.675,469
20160801|2016-05-05 10:00,5,115.7,116.025,115.55,115.9,330
20160801|2016-05-05 10:30,5,115.925,116.3,115.825,116.1,545
20160801|2016-05-05 11:00,5,116.15,117.675,116.15,117.05,1786
20160801|2016-05-05 11:30,5,116.95,117.475,116.9,117.325,715
20160801|2016-05-05 12:00,5,117.35,117.4,117.025,117.25,652
20160801|2016-05-05 12:30,5,117.275,117.45,116.975,117.35,1412
20160801|2016-05-05 13:00,5,117.35,117.475,117.1,117.4,155
20160801|2016-05-06 08:30,6,117.4,118,117.125,117.775,1394
20160801|2016-05-06 09:00,6,117.8,118.075,117.45,117.6,1641
20160801|2016-05-06 09:30,6,117.55,117.725,117.125,117.625,828
20160801|2016-05-06 10:00,6,117.65,117.725,117.3,117.55,503
20160801|2016-05-06 10:30,6,117.55,117.85,117.55,117.675,305
20160801|2016-05-06 11:00,6,117.65,117.9,117.575,117.6,248
20160801|2016-05-06 11:30,6,117.575,117.725,117.55,117.575,336
20160801|2016-05-06 12:00,6,117.6,117.8,117.55,117.675,354
20160801|2016-05-06 12:30,6,117.675,117.95,117.4,117.925,1464
20160801|2016-05-06 13:00,6,117.9,118.05,117.8,117.975,138
20160801|2016-05-09 08:30,9,120.25,120.675,119.525,119.7,3054
20160801|2016-05-09 09:00,9,119.675,119.725,118.775,119.25,1646
20160801|2016-05-09 09:30,9,119.275,119.325,118.675,118.8,551
20160801|2016-05-09 10:00,9,118.875,119.1,118.675,119,307
20160801|2016-05-09 10:30,9,119,119.35,118.95,119.15,405
20160801|2016-05-09 11:00,9,119.2,119.6,119.175,119.5,612
20160801|2016-05-09 11:30,9,119.475,119.55,119.325,119.425,395
20160801|2016-05-09 12:00,9,119.5,119.575,119.325,119.35,405
20160801|2016-05-09 12:30,9,119.375,119.65,119.15,119.6,1405
20160801|2016-05-09 13:00,9,119.575,119.625,119.45,119.55,153
20160801|2016-05-10 08:30,10,119.575,119.725,118.95,119.2,1419
20160801|2016-05-10 09:00,10,119.225,119.6,119.175,119.375,861
20160801|2016-05-10 09:30,10,119.4,119.8,119.35,119.5,932
20160801|2016-05-10 10:00,10,119.55,119.6,119.3,119.5,942
20160801|2016-05-10 10:30,10,119.55,119.775,119.35,119.675,551
20160801|2016-05-10 11:00,10,119.725,120,119.625,119.675,579
20160801|2016-05-10 11:30,10,119.7,119.725,119.3,119.45,247
20160801|2016-05-10 12:00,10,119.525,119.6,119.35,119.525,201
20160801|2016-05-10 12:30,10,119.55,119.9,119.275,119.9,2933
20160801|2016-05-10 13:00,10,119.875,119.875,119.7,119.875,143
20160801|2016-05-11 08:30,11,119.775,119.85,119.3,119.725,843
20160801|2016-05-11 09:00,11,119.7,120,119.6,119.75,1384
20160801|2016-05-11 09:30,11,119.775,119.95,119.725,119.95,581
20160801|2016-05-11 10:00,11,119.925,120.05,119.7,119.825,803
20160801|2016-05-11 10:30,11,119.85,119.975,119.7,119.875,358
20160801|2016-05-11 11:00,11,119.9,120.025,119.725,119.925,470
20160801|2016-05-11 11:30,11,119.925,120.1,119.45,119.5,747
20160801|2016-05-11 12:00,11,119.55,119.775,119.3,119.625,771
20160801|2016-05-11 12:30,11,119.675,119.7,119.05,119.125,2572
20160801|2016-05-11 13:00,11,119.175,119.2,118.775,118.85,236
20160801|2016-05-12 08:30,12,119,119.65,119,119.125,2599
20160801|2016-05-12 09:00,12,119.2,119.325,118.825,119.15,1250
20160801|2016-05-12 09:30,12,119.15,119.475,118.95,119.375,904
20160801|2016-05-12 10:00,12,119.4,119.8,119.275,119.675,846
20160801|2016-05-12 10:30,12,119.675,120.05,119.4,119.75,1865
20160801|2016-05-12 11:00,12,119.75,120.25,119.6,120.225,1542
20160801|2016-05-12 11:30,12,120.225,120.475,120,120.4,1405
20160801|2016-05-12 12:00,12,120.375,120.525,119.15,119.225,1749
20160801|2016-05-12 12:30,12,119.225,119.6,118.075,119.05,4502
20160801|2016-05-12 13:00,12,119.05,119.075,118.45,118.625,271
20160801|2016-05-13 08:30,13,118.875,119.425,118.8,119.25,1710
20160801|2016-05-13 09:00,13,119.2,119.275,118.25,118.575,1474
20160801|2016-05-13 09:30,13,118.575,118.8,116.8,117.65,1807
20160801|2016-05-13 10:00,13,117.65,118.1,117.45,117.775,702
20160801|2016-05-13 10:30,13,117.9,118.55,117.825,118.05,625
20160801|2016-05-13 11:00,13,117.975,118.45,117.95,118.4,354
20160801|2016-05-13 11:30,13,118.4,118.425,117.975,118.175,333
20160801|2016-05-13 12:00,13,118.25,118.325,117.9,117.9,277
20160801|2016-05-13 12:30,13,117.9,118.825,117.775,118.7,1039
20160801|2016-05-13 13:00,13,118.675,118.8,118.625,118.775,176
20160801|2016-05-16 08:30,16,118.925,119.55,118.85,119.275,1173
20160801|2016-05-16 09:00,16,119.275,119.9,119.275,119.7,848
20160801|2016-05-16 09:30,16,119.75,119.975,119.625,119.75,700
20160801|2016-05-16 10:00,16,119.75,119.85,119.175,119.375,881
20160801|2016-05-16 10:30,16,119.375,119.5,119.15,119.475,421
20160801|2016-05-16 11:00,16,119.45,119.5,119.3,119.375,423
20160801|2016-05-16 11:30,16,119.375,119.45,119.225,119.45,356
20160801|2016-05-16 12:00,16,119.475,119.55,119.275,119.4,589
20160801|2016-05-16 12:30,16,119.375,119.55,119.175,119.45,1466
20160801|2016-05-16 13:00,16,119.45,119.5,119.35,119.425,80
20160801|2016-05-17 08:30,17,119.5,119.725,118.95,119.2,986
20160801|2016-05-17 09:00,17,119.2,119.525,118.875,119.125,1033
20160801|2016-05-17 09:30,17,119.175,119.425,119.05,119.25,510
20160801|2016-05-17 10:00,17,119.25,119.475,119.225,119.425,442
20160801|2016-05-17 10:30,17,119.4,119.5,119.35,119.5,502
20160801|2016-05-17 11:00,17,119.5,119.675,119.4,119.675,720
20160801|2016-05-17 11:30,17,119.625,119.775,119.525,119.75,433
20160801|2016-05-17 12:00,17,119.75,119.85,119.6,119.725,357
20160801|2016-05-17 12:30,17,119.7,119.95,119.625,119.7,868
20160801|2016-05-17 13:00,17,119.7,119.75,119.55,119.75,131
20160801|2016-05-18 08:30,18,119.925,119.925,119.15,119.25,2260
20160801|2016-05-18 09:00,18,119.225,119.55,119.2,119.4,879
20160801|2016-05-18 09:30,18,119.375,119.7,119.275,119.675,790
20160801|2016-05-18 10:00,18,119.675,119.975,119.65,119.9,806
20160801|2016-05-18 10:30,18,119.925,119.925,119.625,119.775,514
20160801|2016-05-18 11:00,18,119.775,119.975,119.625,119.875,876
20160801|2016-05-18 11:30,18,119.875,119.95,119.575,119.7,615
20160801|2016-05-18 12:00,18,119.725,119.95,119.725,119.9,357
20160801|2016-05-18 12:30,18,119.9,120,119.8,120,674
20160801|2016-05-18 13:00,18,119.95,119.975,119.85,119.925,122
20160801|2016-05-19 08:30,19,119.825,119.825,119.35,119.475,1414
20160801|2016-05-19 09:00,19,119.475,119.6,119.3,119.3,1026
20160801|2016-05-19 09:30,19,119.275,119.425,118.3,118.4,2082
20160801|2016-05-19 10:00,19,118.425,118.55,117.575,118.025,3372
20160801|2016-05-19 10:30,19,118.025,118.05,117.1,117.4,2260
20160801|2016-05-19 11:00,19,117.4,118.225,117.375,118.2,1399
20160801|2016-05-19 11:30,19,118.225,118.3,117.925,118.25,860
20160801|2016-05-19 12:00,19,118.25,118.65,118.175,118.25,803
20160801|2016-05-19 12:30,19,118.25,118.4,117.85,118.325,955
20160801|2016-05-19 13:00,19,118.3,118.3,118,118.05,160
20160801|2016-05-20 08:30,20,118.075,118.175,117.125,117.225,2334
20160801|2016-05-20 09:00,20,117.25,118.075,117.25,117.85,1784
20160801|2016-05-20 09:30,20,117.875,117.95,117.225,117.325,1311
20160801|2016-05-20 10:00,20,117.325,117.475,116.725,116.9,1370
20160801|2016-05-20 10:30,20,116.9,117.325,116.9,117.075,879
20160801|2016-05-20 11:00,20,117.075,117.7,117.05,117.7,959
20160801|2016-05-20 11:30,20,117.7,117.725,117.175,117.35,1074
20160801|2016-05-20 12:00,20,117.35,117.625,117.275,117.575,383
20160801|2016-05-20 12:30,20,117.6,117.75,117.375,117.475,1029
20160801|2016-05-20 13:00,20,117.45,117.475,117.275,117.275,160
20160801|2016-05-23 08:30,23,115.3,115.425,114.45,115.375,5096
20160801|2016-05-23 09:00,23,115.325,115.35,114.45,114.5,3721
20160801|2016-05-23 09:30,23,114.475,115.05,114.45,114.55,913
20160801|2016-05-23 10:00,23,114.55,114.6,114.45,114.45,630
20160801|2016-05-23 10:30,23,114.45,114.45,114.45,114.45,69
20160801|2016-05-23 11:00,23,114.45,114.45,114.45,114.45,73
20160801|2016-05-23 11:30,23,114.45,114.45,114.45,114.45,51
20160801|2016-05-23 12:00,23,114.45,114.45,114.45,114.45,53
20160801|2016-05-23 12:30,23,114.45,114.45,114.45,114.45,128
20160801|2016-05-23 13:00,23,114.45,114.45,114.45,114.45,26
20160801|2016-05-24 08:30,24,113.55,114.525,113.55,114.025,2826
20160801|2016-05-24 09:00,24,114,114.35,113.075,113.3,2698
20160801|2016-05-24 09:30,24,113.3,113.325,112.625,113.1,2879
20160801|2016-05-24 10:00,24,113.075,113.075,112.375,112.425,2645
20160801|2016-05-24 10:30,24,112.45,113.1,112.4,113,1524
20160801|2016-05-24 11:00,24,113,113.6,112.925,113.55,1646
20160801|2016-05-24 11:30,24,113.55,113.775,113.15,113.225,1140
20160801|2016-05-24 12:00,24,113.2,113.4,113.175,113.325,589
20160801|2016-05-24 12:30,24,113.325,113.55,113.1,113.1,3604
20160801|2016-05-24 13:00,24,113.125,113.15,112.975,113.1,459
20160801|2016-05-25 08:30,25,113.275,113.85,113.2,113.5,2137
20160801|2016-05-25 09:00,25,113.525,113.6,113.1,113.275,1516
20160801|2016-05-25 09:30,25,113.3,113.5,113.15,113.35,1182
20160801|2016-05-25 10:00,25,113.35,113.45,113.175,113.3,510
20160801|2016-05-25 10:30,25,113.3,113.85,113.225,113.825,724
20160801|2016-05-25 11:00,25,113.8,113.85,113.375,113.55,1112
20160801|2016-05-25 11:30,25,113.55,113.6,113.1,113.45,817
20160801|2016-05-25 12:00,25,113.475,113.625,113.35,113.475,424
20160801|2016-05-25 12:30,25,113.475,113.575,113.3,113.425,1248
20160801|2016-05-25 13:00,25,113.4,113.5,113.35,113.45,246
20160801|2016-05-26 08:30,26,113.5,113.575,113.125,113.5,1620
20160801|2016-05-26 09:00,26,113.525,113.625,112,112.05,3354
20160801|2016-05-26 09:30,26,112.05,112.9,111.45,112.6,3897
20160801|2016-05-26 10:00,26,112.6,113.425,112.575,113.4,1670
20160801|2016-05-26 10:30,26,113.4,114.9,113.4,114.55,4078
20160801|2016-05-26 11:00,26,114.525,115.3,114.35,115.25,2697
20160801|2016-05-26 11:30,26,115.225,115.625,114.95,115.45,2333
20160801|2016-05-26 12:00,26,115.45,115.7,115.175,115.275,1072
20160801|2016-05-26 12:30,26,115.3,115.5,114.85,115.35,2380
20160801|2016-05-26 13:00,26,115.35,115.35,115,115.175,340
20160801|2016-05-27 08:30,27,115.55,116.325,115.5,116.25,2883
20160801|2016-05-27 09:00,27,116.225,116.55,116.175,116.4,2583
20160801|2016-05-27 09:30,27,116.425,116.6,116.375,116.55,1204
20160801|2016-05-27 10:00,27,116.575,116.6,115.95,116.2,1110
20160801|2016-05-27 10:30,27,116.2,116.475,116.15,116.45,653
20160801|2016-05-27 11:00,27,116.45,116.625,116.175,116.45,653
20160801|2016-05-27 11:30,27,116.425,116.425,116.075,116.225,541
20160801|2016-05-27 12:00,27,116.225,116.6,116.15,116.55,856
20160801|2016-05-27 12:30,27,116.55,116.65,116.25,116.45,1621
20160801|2016-05-27 13:00,27,116.425,116.55,116.35,116.4,201
20160801|2016-05-31 08:30,31,116.7,117.9,116.625,117.3,4210
20160801|2016-05-31 09:00,31,117.3,117.625,117.15,117.2,1755
20160801|2016-05-31 09:30,31,117.15,117.475,117.15,117.45,1027
20160801|2016-05-31 10:00,31,117.475,118.1,117.475,118,1776
20160801|2016-05-31 10:30,31,118.05,118.2,117.825,117.825,1148
20160801|2016-05-31 11:00,31,117.825,118.425,117.675,118.275,1865
20160801|2016-05-31 11:30,31,118.275,118.475,118.1,118.2,999
20160801|2016-05-31 12:00,31,118.15,118.225,117.925,117.925,1043
20160801|2016-05-31 12:30,31,117.925,118.325,117.9,118.05,2194
20160801|2016-05-31 13:00,31,118.075,118.1,117.925,118,272
20160801|2016-06-01 08:30,1,118,118.025,117.175,117.4,2493
20160801|2016-06-01 09:00,1,117.4,117.675,116.85,117.425,2921
20160801|2016-06-01 09:30,1,117.45,117.55,117.2,117.2,1117
20160801|2016-06-01 10:00,1,117.2,117.6,117.125,117.2,1213
20160801|2016-06-01 10:30,1,117.15,117.4,117.05,117.35,991
20160801|2016-06-01 11:00,1,117.325,117.85,117.225,117.55,1226
20160801|2016-06-01 11:30,1,117.55,117.575,117.125,117.575,1170
20160801|2016-06-01 12:00,1,117.55,117.625,117.075,117.225,897
20160801|2016-06-01 12:30,1,117.25,117.5,117.025,117.425,2654
20160801|2016-06-01 13:00,1,117.425,117.425,117.325,117.375,204
20160801|2016-06-02 08:30,2,117.575,117.825,117.1,117.325,2041
20160801|2016-06-02 09:00,2,117.35,118.45,117.35,118.175,2827
20160801|2016-06-02 09:30,2,118.2,118.55,118.2,118.45,1115
20160801|2016-06-02 10:00,2,118.45,118.475,118.125,118.2,774
20160801|2016-06-02 10:30,2,118.225,118.45,118.125,118.4,650
20160801|2016-06-02 11:00,2,118.4,118.45,118.2,118.425,464
20160801|2016-06-02 11:30,2,118.425,118.575,118.35,118.475,566
20160801|2016-06-02 12:00,2,118.525,118.65,118.4,118.4,694
20160801|2016-06-02 12:30,2,118.425,118.525,117.375,117.65,1992
20160801|2016-06-02 13:00,2,117.675,117.75,117.6,117.65,221
20160801|2016-06-03 08:30,3,117.65,118.275,117.55,117.8,2173
20160801|2016-06-03 09:00,3,117.825,118.6,117.55,118.45,1870
20160801|2016-06-03 09:30,3,118.45,118.7,118.325,118.375,1316
20160801|2016-06-03 10:00,3,118.4,118.55,118.075,118.35,840
20160801|2016-06-03 10:30,3,118.375,118.45,117.825,117.825,1043
20160801|2016-06-03 11:00,3,117.825,118.15,117.825,117.975,501
20160801|2016-06-03 11:30,3,117.975,118.25,117.95,117.975,374
20160801|2016-06-03 12:00,3,118,118.025,117.675,117.775,662
20160801|2016-06-03 12:30,3,117.75,118.075,117.525,117.75,1613
20160801|2016-06-03 13:00,3,117.75,118,117.725,117.9,266
20160801|2016-06-06 08:30,6,119,119.425,118.625,118.775,3635
20160801|2016-06-06 09:00,6,118.775,119.375,118.75,119.325,1974
20160801|2016-06-06 09:30,6,119.325,119.4,119.05,119.3,988
20160801|2016-06-06 10:00,6,119.3,119.35,118.775,118.8,962
20160801|2016-06-06 10:30,6,118.8,118.8,117.3,117.625,3851
20160801|2016-06-06 11:00,6,117.575,117.925,115.15,116.125,5058
20160801|2016-06-06 11:30,6,116.125,117.525,115.975,117.45,2606
20160801|2016-06-06 12:00,6,117.45,118.075,117.225,117.9,2411
20160801|2016-06-06 12:30,6,117.85,117.85,116.45,116.55,2440
20160801|2016-06-06 13:00,6,116.525,116.575,116,116.1,562
20160801|2016-06-07 08:30,7,116.55,117.425,116.3,116.6,2713
20160801|2016-06-07 09:00,7,116.6,117.55,116.35,117.15,1586
20160801|2016-06-07 09:30,7,117.15,117.3,116.775,117.275,958
20160801|2016-06-07 10:00,7,117.275,117.85,117.175,117.525,1276
20160801|2016-06-07 10:30,7,117.525,117.825,117.5,117.575,755
20160801|2016-06-07 11:00,7,117.575,117.7,117.125,117.375,972
20160801|2016-06-07 11:30,7,117.35,117.45,116.6,116.725,1210
20160801|2016-06-07 12:00,7,116.675,116.75,116.225,116.5,1136
20160801|2016-06-07 12:30,7,116.525,116.675,115.875,116,2532
20160801|2016-06-07 13:00,7,116,116.075,115.75,115.9,545
20160801|2016-06-08 08:30,8,116.175,116.4,115.8,115.85,1894
20160801|2016-06-08 09:00,8,115.875,116,115.4,115.575,1887
20160801|2016-06-08 09:30,8,115.575,115.875,115.275,115.65,1246
20160801|2016-06-08 10:00,8,115.625,116.425,115.45,116.325,1485
20160801|2016-06-08 10:30,8,116.35,117.1,116.175,116.85,1824
20160801|2016-06-08 11:00,8,116.85,117.5,116.825,117.4,1276
20160801|2016-06-08 11:30,8,117.375,118.375,117.25,118.325,2508
20160801|2016-06-08 12:00,8,118.3,118.6,117.775,118.1,2669
20160801|2016-06-08 12:30,8,118.1,118.9,118.1,118.7,3565
20160801|2016-06-08 13:00,8,118.7,118.775,118.525,118.6,392
20160801|2016-06-09 08:30,9,118.975,119.4,118.45,118.825,3133
20160801|2016-06-09 09:00,9,118.85,119.125,118.55,118.7,1456
20160801|2016-06-09 09:30,9,118.7,118.825,118.25,118.425,1324
20160801|2016-06-09 10:00,9,118.4,118.675,118.075,118.2,848
20160801|2016-06-09 10:30,9,118.175,118.875,118,118.75,1179
20160801|2016-06-09 11:00,9,118.775,119.2,118.75,119.125,1021
20160801|2016-06-09 11:30,9,119.1,119.1,118.325,118.7,915
20160801|2016-06-09 12:00,9,118.7,118.7,118.475,118.675,450
20160801|2016-06-09 12:30,9,118.675,119.05,118.65,118.825,1923
20160801|2016-06-09 13:00,9,118.825,118.9,118.65,118.65,356
20160801|2016-06-10 08:30,10,118.875,119.05,118.05,118.55,1851
20160801|2016-06-10 09:00,10,118.575,119.05,118.525,118.8,1069
20160801|2016-06-10 09:30,10,118.8,118.8,118.275,118.55,839
20160801|2016-06-10 10:00,10,118.575,118.9,118.3,118.9,1063
20160801|2016-06-10 10:30,10,118.875,118.9,118.525,118.575,768
20160801|2016-06-10 11:00,10,118.625,118.8,118.125,118.35,1567
20160801|2016-06-10 11:30,10,118.325,118.45,118.1,118.225,822
20160801|2016-06-10 12:00,10,118.175,118.2,117.375,118.075,1718
20160801|2016-06-10 12:30,10,118.075,118.075,117.2,117.225,2056
20160801|2016-06-10 13:00,10,117.25,117.625,117.225,117.525,496
20160801|2016-06-13 08:30,13,117.6,117.6,114.35,115.375,5770
20160801|2016-06-13 09:00,13,115.4,115.6,114.425,114.85,3806
20160801|2016-06-13 09:30,13,114.825,114.875,114.35,114.35,2109
20160801|2016-06-13 10:00,13,114.35,114.35,114.35,114.35,271
20160801|2016-06-13 10:30,13,114.35,114.65,114.35,114.35,2635
20160801|2016-06-13 11:00,13,114.35,114.35,114.35,114.35,11
20160801|2016-06-13 11:30,13,114.35,114.35,114.35,114.35,7
20160801|2016-06-13 12:00,13,114.35,114.35,114.35,114.35,16
20160801|2016-06-13 12:30,13,114.35,114.35,114.35,114.35,262
20160801|2016-06-13 13:00,13,114.35,114.35,114.35,114.35,4
20160801|2016-06-14 08:30,14,114,114.675,113.45,114.2,5079
20160801|2016-06-14 09:00,14,114.2,114.225,112.825,113.375,4690
20160801|2016-06-14 09:30,14,113.375,114.275,113.05,113.325,2246
20160801|2016-06-14 10:00,14,113.325,113.775,113.3,113.55,1203
20160801|2016-06-14 10:30,14,113.525,113.875,113.375,113.575,1062
20160801|2016-06-14 11:00,14,113.575,113.775,113.525,113.775,740
20160801|2016-06-14 11:30,14,113.75,114,113.6,113.925,779
20160801|2016-06-14 12:00,14,113.925,115,113.775,114.8,1465
20160801|2016-06-14 12:30,14,114.8,115.425,114.7,114.85,2783
20160801|2016-06-14 13:00,14,114.85,115,114.275,114.4,824
20160801|2016-06-15 08:30,15,114.75,114.9,114.225,114.75,2004
20160801|2016-06-15 09:00,15,114.775,114.8,114.025,114.2,1406
20160801|2016-06-15 09:30,15,114.175,114.225,113.275,113.75,2274
20160801|2016-06-15 10:00,15,113.75,114.075,113.425,113.45,1771
20160801|2016-06-15 10:30,15,113.45,113.925,113.3,113.825,1101
20160801|2016-06-15 11:00,15,113.775,113.875,113.3,113.525,948
20160801|2016-06-15 11:30,15,113.5,113.65,113.125,113.5,1499
20160801|2016-06-15 12:00,15,113.475,113.775,113.375,113.75,623
20160801|2016-06-15 12:30,15,113.75,113.95,113.15,113.6,1995
20160801|2016-06-15 13:00,15,113.55,113.6,113.475,113.6,161
20160801|2016-06-16 08:30,16,113.825,113.875,112.575,112.675,2951
20160801|2016-06-16 09:00,16,112.75,112.875,112.1,112.675,2771
20160801|2016-06-16 09:30,16,112.675,112.75,112.425,112.6,997
20160801|2016-06-16 10:00,16,112.625,112.65,112.275,112.375,1298
20160801|2016-06-16 10:30,16,112.4,112.5,111.75,112.1,2002
20160801|2016-06-16 11:00,16,112.1,112.1,111.8,111.975,1135
20160801|2016-06-16 11:30,16,112,112.35,111.85,112.2,1145
20160801|2016-06-16 12:00,16,112.2,112.95,112.075,112.9,1541
20160801|2016-06-16 12:30,16,112.9,113.75,112.7,113.275,2504
20160801|2016-06-16 13:00,16,113.3,113.625,113.3,113.425,204
20160801|2016-06-17 08:30,17,113.35,113.7,113.025,113.425,2207
20160801|2016-06-17 09:00,17,113.425,114.45,113.4,113.975,2996
20160801|2016-06-17 09:30,17,113.925,113.975,113.4,113.7,1044
20160801|2016-06-17 10:00,17,113.675,113.675,112.875,113.425,1361
20160801|2016-06-17 10:30,17,113.4,113.775,113.325,113.425,573
20160801|2016-06-17 11:00,17,113.425,113.45,112.925,113.2,1229
20160801|2016-06-17 11:30,17,113.2,113.2,112.9,113.075,685
20160801|2016-06-17 12:00,17,113.05,113.1,112.55,112.725,1143
20160801|2016-06-17 12:30,17,112.7,112.9,112.275,112.55,2052
20160801|2016-06-17 13:00,17,112.55,112.55,112.4,112.5,272
20160801|2016-06-20 08:30,20,112.725,112.725,111.8,112.025,2690
20160801|2016-06-20 09:00,20,112.025,112.1,110.5,110.575,5025
20160801|2016-06-20 09:30,20,110.525,110.8,110.1,110.3,3346
20160801|2016-06-20 10:00,20,110.325,110.4,109.575,109.925,5156
20160801|2016-06-20 10:30,20,109.875,110.6,109.8,110,1872
20160801|2016-06-20 11:00,20,110.025,110.425,109.9,110.075,779
20160801|2016-06-20 11:30,20,110.05,110.25,109.75,109.8,1011
20160801|2016-06-20 12:00,20,109.825,110.125,109.8,110.025,633
20160801|2016-06-20 12:30,20,110.05,110.35,109.8,110.35,1960
20160801|2016-06-20 13:00,20,110.325,110.375,110.125,110.2,359
20160801|2016-06-21 08:30,21,109.875,111.1,109.85,110.6,4049
20160801|2016-06-21 09:00,21,110.6,110.8,109.675,109.725,3138
20160801|2016-06-21 09:30,21,109.675,110.45,109.625,110.45,1382
20160801|2016-06-21 10:00,21,110.425,110.7,110.125,110.375,855
20160801|2016-06-21 10:30,21,110.35,110.825,110.2,110.75,752
20160801|2016-06-21 11:00,21,110.75,110.8,110.275,110.675,864
20160801|2016-06-21 11:30,21,110.675,111.675,110.675,111.5,2295
20160801|2016-06-21 12:00,21,111.5,111.825,111.3,111.825,730
20160801|2016-06-21 12:30,21,111.825,111.875,111.325,111.425,2505
20160801|2016-06-21 13:00,21,111.4,111.6,111.375,111.5,417
20160801|2016-06-22 08:30,22,111.425,111.675,110.775,110.95,1816
20160801|2016-06-22 09:00,22,110.95,111.425,110.575,111.2,1784
20160801|2016-06-22 09:30,22,111.2,112,111.05,111.575,1610
20160801|2016-06-22 10:00,22,111.575,112.55,111.4,112.15,2480
20160801|2016-06-22 10:30,22,112.125,112.25,111.775,112.25,984
20160801|2016-06-22 11:00,22,112.275,112.75,112.125,112.175,1629
20160801|2016-06-22 11:30,22,112.2,112.275,111.85,112.175,461
20160801|2016-06-22 12:00,22,112.15,112.2,111.875,112.15,556
20160801|2016-06-22 12:30,22,112.15,112.275,111.525,111.625,2078
20160801|2016-06-22 13:00,22,111.625,111.65,111.325,111.375,335
20160801|2016-06-23 08:30,23,111.625,112.4,111.5,112.05,1925
20160801|2016-06-23 09:00,23,112.075,113.125,112.075,113,3049
20160801|2016-06-23 09:30,23,113.05,113.575,112.925,113.1,2142
20160801|2016-06-23 10:00,23,113.125,113.3,112.925,113.175,995
20160801|2016-06-23 10:30,23,113.175,113.475,113.175,113.325,643
20160801|2016-06-23 11:00,23,113.3,113.475,113.175,113.325,503
20160801|2016-06-23 11:30,23,113.3,113.975,113.3,113.925,1719
20160801|2016-06-23 12:00,23,113.925,114,113.55,113.725,1242
20160801|2016-06-23 12:30,23,113.725,114.225,113.65,113.9,1898
20160801|2016-06-23 13:00,23,113.925,113.975,113.675,113.825,291
20160801|2016-06-24 08:30,24,112.275,112.65,110.85,112.125,4338
20160801|2016-06-24 09:00,24,112.125,113.275,111.8,112.75,2530
20160801|2016-06-24 09:30,24,112.75,112.85,112.25,112.425,1176
20160801|2016-06-24 10:00,24,112.45,112.75,111.525,111.8,1316
20160801|2016-06-24 10:30,24,111.8,112.1,111.425,111.575,1080
20160801|2016-06-24 11:00,24,111.6,111.875,111.2,111.35,1214
20160801|2016-06-24 11:30,24,111.325,111.8,111.225,111.35,1068
20160801|2016-06-24 12:00,24,111.375,111.45,111.075,111.3,1062
20160801|2016-06-24 12:30,24,111.25,111.275,110.85,110.85,3574
20160801|2016-06-24 13:00,24,110.85,110.9,110.85,110.85,503
20160801|2016-06-27 08:30,27,111.125,112.3,110.925,111.55,3543
20160801|2016-06-27 09:00,27,111.575,112.05,111.325,111.975,1535
20160801|2016-06-27 09:30,27,111.975,112.5,111.6,111.825,1560
20160801|2016-06-27 10:00,27,111.8,112.725,111.8,112.475,1076
20160801|2016-06-27 10:30,27,112.475,112.65,112.125,112.325,900
20160801|2016-06-27 11:00,27,112.3,112.325,111.95,112.025,883
20160801|2016-06-27 11:30,27,112.05,112.55,112.05,112.4,815
20160801|2016-06-27 12:00,27,112.4,112.475,112.025,112.3,813
20160801|2016-06-27 12:30,27,112.325,112.375,111.95,112.05,1662
20160801|2016-06-27 13:00,27,112.075,112.075,111.8,111.9,286
20160801|2016-06-28 08:30,28,112.575,113.05,112.4,113,2641
20160801|2016-06-28 09:00,28,113.025,113.25,112.9,112.95,1201
20160801|2016-06-28 09:30,28,113,113.15,112.9,113,910
20160801|2016-06-28 10:00,28,113,113.1,112.7,112.9,885
20160801|2016-06-28 10:30,28,112.925,113.2,112.875,113,635
20160801|2016-06-28 11:00,28,113,113.15,112.8,112.95,833
20160801|2016-06-28 11:30,28,112.9,112.925,112.75,112.9,570
20160801|2016-06-28 12:00,28,112.85,113.05,112.8,113,441
20160801|2016-06-28 12:30,28,113.025,113.125,112.65,112.775,1556
20160801|2016-06-28 13:00,28,112.75,112.775,112.575,112.675,306
20160801|2016-06-29 08:30,29,113.075,113.55,113.025,113.475,1971
20160801|2016-06-29 09:00,29,113.45,113.825,113.175,113.725,1749
20160801|2016-06-29 09:30,29,113.725,113.925,113.625,113.675,1311
20160801|2016-06-29 10:00,29,113.7,113.9,113.55,113.6,966
20160801|2016-06-29 10:30,29,113.625,113.725,113.325,113.45,1378
20160801|2016-06-29 11:00,29,113.45,113.775,113.4,113.7,834
20160801|2016-06-29 11:30,29,113.725,113.775,113.65,113.675,335
20160801|2016-06-29 12:00,29,113.7,114.2,113.7,114.15,1352
20160801|2016-06-29 12:30,29,114.15,114.3,113.775,114.125,2107
20160801|2016-06-29 13:00,29,114.15,114.225,113.975,114.1,404
20160801|2016-06-30 08:30,30,114.3,115.075,114.275,114.95,3441
20160801|2016-06-30 09:00,30,114.95,115.325,114.925,115.25,2169
20160801|2016-06-30 09:30,30,115.25,115.325,114.925,115.175,1656
20160801|2016-06-30 10:00,30,115.2,115.2,114.875,115.075,1207
20160801|2016-06-30 10:30,30,115.075,115.175,115.025,115.175,656
20160801|2016-06-30 11:00,30,115.125,115.25,114.7,114.85,1203
20160801|2016-06-30 11:30,30,114.825,115.5,114.825,115.45,1915
20160801|2016-06-30 12:00,30,115.425,115.7,115.225,115.25,2598
20160801|2016-06-30 12:30,30,115.25,115.35,114.75,114.8,3158
20160801|2016-06-30 13:00,30,114.825,114.875,114.575,114.7,562
20160801|2016-07-01 08:30,1,114.85,115.35,114.625,114.925,2311
20160801|2016-07-01 09:00,1,114.9,115.2,114.8,115.175,1726
20160801|2016-07-01 09:30,1,115.175,115.275,114.275,114.275,1987
20160801|2016-07-01 10:00,1,114.325,114.65,114.075,114.175,2319
20160801|2016-07-01 10:30,1,114.2,114.25,113.625,114,1785
20160801|2016-07-01 11:00,1,113.975,114.025,113.075,113.15,2092
20160801|2016-07-01 11:30,1,113.15,113.575,113.075,113.55,1002
20160801|2016-07-01 12:00,1,113.525,113.525,113,113.075,1007
20160801|2016-07-01 12:30,1,113.1,113.375,112.775,112.975,2589
20160801|2016-07-01 13:00,1,113,113.075,112.95,112.975,345
20160801|2016-07-05 08:30,5,113.05,113.8,111.825,111.925,4263
20160801|2016-07-05 09:00,5,111.9,112.275,111.075,111.875,3322
20160801|2016-07-05 09:30,5,111.875,112.1,111.3,111.95,1438
20160801|2016-07-05 10:00,5,111.95,114.1,111.8,113.475,2965
20160801|2016-07-05 10:30,5,113.475,114.225,113.325,114,1788
20160801|2016-07-05 11:00,5,114,114.225,113.775,113.85,806
20160801|2016-07-05 11:30,5,113.85,113.975,113.35,113.375,693
20160801|2016-07-05 12:00,5,113.325,113.875,113.325,113.375,534
20160801|2016-07-05 12:30,5,113.35,113.875,113.275,113.75,2026
20160801|2016-07-05 13:00,5,113.775,113.875,113.7,113.75,369
20160801|2016-07-06 08:30,6,113.9,114.15,113.05,114.025,1825
20160801|2016-07-06 09:00,6,114.025,114.1,113.1,113.3,1518
20160801|2016-07-06 09:30,6,113.25,113.375,112.575,112.725,1678
20160801|2016-07-06 10:00,6,112.725,113.9,112.675,113.7,1365
20160801|2016-07-06 10:30,6,113.725,114.4,113.65,113.75,1579
20160801|2016-07-06 11:00,6,113.8,114,113.5,113.55,802
20160801|2016-07-06 11:30,6,113.5,113.5,112.75,112.925,1200
20160801|2016-07-06 12:00,6,112.925,113.15,112.825,113.025,519
20160801|2016-07-06 12:30,6,113,113.075,112.6,112.725,1859
20160801|2016-07-06 13:00,6,112.7,112.75,112.325,112.35,534
20160801|2016-07-07 08:30,7,112.5,112.875,112,112.25,2153
20160801|2016-07-07 09:00,7,112.275,112.525,111.95,112.125,1419
20160801|2016-07-07 09:30,7,112.1,112.175,111.775,112.125,1441
20160801|2016-07-07 10:00,7,112.1,113.125,112.025,112.875,1651
20160801|2016-07-07 10:30,7,112.85,113.05,112.575,112.875,792
20160801|2016-07-07 11:00,7,112.85,113.025,112.15,112.225,647
20160801|2016-07-07 11:30,7,112.25,112.525,112.05,112.25,702
20160801|2016-07-07 12:00,7,112.2,112.275,112.1,112.2,401
20160801|2016-07-07 12:30,7,112.175,112.175,111.6,111.8,2726
20160801|2016-07-07 13:00,7,111.775,111.8,111.55,111.625,424
20160801|2016-07-08 08:30,8,111.575,112.925,111.35,112.825,2496
20160801|2016-07-08 09:00,8,112.875,113.75,112.725,113.75,2932
20160801|2016-07-08 09:30,8,113.725,113.825,112.65,112.825,1680
20160801|2016-07-08 10:00,8,112.825,113.025,112.35,112.5,813
20160801|2016-07-08 10:30,8,112.5,112.6,111.625,112.125,1716
20160801|2016-07-08 11:00,8,112.1,112.5,111.9,112.075,764
20160801|2016-07-08 11:30,8,112.05,112.7,111.9,112.475,767
20160801|2016-07-08 12:00,8,112.475,112.525,112.075,112.175,429
20160801|2016-07-08 12:30,8,112.15,112.525,112.025,112.325,1928
20160801|2016-07-08 13:00,8,112.325,112.475,112.125,112.125,355
20160801|2016-07-11 08:30,11,112,112,111.375,111.95,2035
20160801|2016-07-11 09:00,11,111.95,112.175,111.35,111.6,1596
20160801|2016-07-11 09:30,11,111.575,111.575,110.775,111.2,3150
20160801|2016-07-11 10:00,11,111.225,111.225,110.675,110.8,1584
20160801|2016-07-11 10:30,11,110.85,111.125,110.675,111.1,835
20160801|2016-07-11 11:00,11,111.075,111.225,110.15,110.275,1884
20160801|2016-07-11 11:30,11,110.2,110.275,109.25,109.65,3118
20160801|2016-07-11 12:00,11,109.65,109.95,109.225,109.225,1744
20160801|2016-07-11 12:30,11,109.225,109.65,109.225,109.475,4318
20160801|2016-07-11 13:00,11,109.5,109.525,109.225,109.225,245
20160801|2016-07-12 08:30,12,109.4,110.15,109.025,109.5,3060
20160801|2016-07-12 09:00,12,109.55,109.575,108.175,108.525,4464
20160801|2016-07-12 09:30,12,108.55,109.825,108.35,109.325,2621
20160801|2016-07-12 10:00,12,109.3,109.375,108.65,108.875,908
20160801|2016-07-12 10:30,12,108.9,109.3,108.85,109.1,500
20160801|2016-07-12 11:00,12,109.1,109.925,108.875,109.025,1427
20160801|2016-07-12 11:30,12,109.025,109.4,108.925,109.4,763
20160801|2016-07-12 12:00,12,109.4,109.575,108.85,108.975,888
20160801|2016-07-12 12:30,12,109,109.1,108.7,108.85,2859
20160801|2016-07-12 13:00,12,108.85,108.9,108.8,108.8,305
20160801|2016-07-13 08:30,13,108.9,109.25,108.725,109.05,2691
20160801|2016-07-13 09:00,13,109.025,109.525,108.775,109.45,1825
20160801|2016-07-13 09:30,13,109.425,109.575,109.125,109.55,1122
20160801|2016-07-13 10:00,13,109.575,110.175,109.45,110.15,1983
20160801|2016-07-13 10:30,13,110.1,111,110.1,110.95,2894
20160801|2016-07-13 11:00,13,110.95,111.125,110.65,111,1822
20160801|2016-07-13 11:30,13,111,111,110.4,110.85,853
20160801|2016-07-13 12:00,13,110.8,111.2,110.65,111.125,1115
20160801|2016-07-13 12:30,13,111.15,111.525,111.075,111.425,3974
20160801|2016-07-13 13:00,13,111.4,111.45,111.3,111.425,331
20160801|2016-07-14 08:30,14,111.5,112.65,111.4,112.5,3427
20160801|2016-07-14 09:00,14,112.5,113.35,112.2,113.2,3505
20160801|2016-07-14 09:30,14,113.2,113.325,112.675,112.75,2433
20160801|2016-07-14 10:00,14,112.8,113.25,112.675,113.15,1525
20160801|2016-07-14 10:30,14,113.15,113.15,112.775,112.8,962
20160801|2016-07-14 11:00,14,112.8,113.175,112.675,113.125,1007
20160801|2016-07-14 11:30,14,113.125,113.5,113.075,113.175,1333
20160801|2016-07-14 12:00,14,113.175,113.275,112.95,113,844
20160801|2016-07-14 12:30,14,112.975,113.15,112.575,112.675,2678
20160801|2016-07-14 13:00,14,112.65,112.7,112.525,112.575,491
20160801|2016-07-15 08:30,15,112.725,113.1,112.375,112.7,1574
20160801|2016-07-15 09:00,15,112.675,112.925,112.4,112.5,993
20160801|2016-07-15 09:30,15,112.45,112.725,112.075,112.125,1276
20160801|2016-07-15 10:00,15,112.125,112.15,111.275,111.65,1924
20160801|2016-07-15 10:30,15,111.6,112.2,111.5,111.95,1049
20160801|2016-07-15 11:00,15,111.9,112.325,111.775,112.225,1330
20160801|2016-07-15 11:30,15,112.225,112.25,111.625,111.75,501
20160801|2016-07-15 12:00,15,111.775,111.9,111.45,111.55,585
20160801|2016-07-15 12:30,15,111.575,112.05,110.7,110.925,3114
20160801|2016-07-15 13:00,15,110.9,110.975,110.8,110.925,270
20160801|2016-07-18 08:30,18,110.4,110.925,109.625,110.75,3342
20160801|2016-07-18 09:00,18,110.7,111.65,110.25,111.225,1742
20160801|2016-07-18 09:30,18,111.225,111.525,110.95,111.25,826
20160801|2016-07-18 10:00,18,111.3,112.5,111.3,112.175,1517
20160801|2016-07-18 10:30,18,112.2,112.4,111.8,111.8,1232
20160801|2016-07-18 11:00,18,111.8,112.275,111.625,112.225,917
20160801|2016-07-18 11:30,18,112.225,112.4,111.525,111.725,588
20160801|2016-07-18 12:00,18,111.725,112.3,111.7,112.05,719
20160801|2016-07-18 12:30,18,112.1,112.825,111.975,112.475,1960
20160801|2016-07-18 13:00,18,112.45,112.5,112.375,112.425,249
20160801|2016-07-19 08:30,19,112.425,112.925,111.8,112,1249
20160801|2016-07-19 09:00,19,111.9,112.4,111.825,112.1,1169
20160801|2016-07-19 09:30,19,112.15,112.15,111.275,111.5,1411
20160801|2016-07-19 10:00,19,111.5,111.925,111.35,111.55,639
20160801|2016-07-19 10:30,19,111.55,111.575,110.55,110.8,1980
20160801|2016-07-19 11:00,19,110.775,111.1,110.65,110.9,803
20160801|2016-07-19 11:30,19,110.925,111.1,110.775,110.825,687
20160801|2016-07-19 12:00,19,110.8,110.9,110.3,110.55,867
20160801|2016-07-19 12:30,19,110.575,110.6,110,110.375,1490
20160801|2016-07-19 13:00,19,110.4,110.45,110.175,110.2,319
20160801|2016-07-20 08:30,20,110,110.95,109.95,110.55,1556
20160801|2016-07-20 09:00,20,110.425,111.15,110.425,110.9,875
20160801|2016-07-20 09:30,20,110.95,111.35,110.9,111.175,804
20160801|2016-07-20 10:00,20,111.2,111.5,111.15,111.25,550
20160801|2016-07-20 10:30,20,111.225,111.375,110.825,111.1,699
20160801|2016-07-20 11:00,20,111.05,111.3,110.725,110.975,828
20160801|2016-07-20 11:30,20,110.975,111.15,110.55,110.6,728
20160801|2016-07-20 12:00,20,110.6,110.65,109.75,109.8,1674
20160801|2016-07-20 12:30,20,109.775,110.025,109.25,109.375,2607
20160801|2016-07-20 13:00,20,109.35,109.425,109.025,109.025,554
20160801|2016-07-21 08:30,21,109.55,109.75,109.05,109.6,1414
20160801|2016-07-21 09:00,21,109.625,109.8,109.15,109.425,1098
20160801|2016-07-21 09:30,21,109.475,109.5,108.3,109,2260
20160801|2016-07-21 10:00,21,109,109.15,108.5,108.8,721
20160801|2016-07-21 10:30,21,108.8,108.8,108.1,108.425,1055
20160801|2016-07-21 11:00,21,108.425,108.475,107.625,107.75,1441
20160801|2016-07-21 11:30,21,107.775,108.05,107.475,107.9,746
20160801|2016-07-21 12:00,21,107.9,107.95,107.325,107.425,514
20160801|2016-07-21 12:30,21,107.4,107.8,107.1,107.45,1486
20160801|2016-07-21 13:00,21,107.45,107.55,107.375,107.45,248
20160801|2016-07-22 08:30,22,107.45,108.175,107.35,108.1,1002
20160801|2016-07-22 09:00,22,108.175,108.95,107.925,108.35,1347
20160801|2016-07-22 09:30,22,108.4,108.65,107.975,108.55,416
20160801|2016-07-22 10:00,22,108.575,108.75,108.425,108.525,478
20160801|2016-07-22 10:30,22,108.55,108.8,108.25,108.75,340
20160801|2016-07-22 11:00,22,108.75,108.9,108.6,108.85,408
20160801|2016-07-22 11:30,22,108.8,110.425,108.7,110.075,1696
20160801|2016-07-22 12:00,22,110.075,110.2,109.75,110.1,716
20160801|2016-07-22 12:30,22,110.125,110.35,109.775,109.95,1108
20160801|2016-07-22 13:00,22,109.95,110.025,109.7,109.975,130
20160801|2016-07-25 08:30,25,110.95,111.85,110.95,111.6,1901
20160801|2016-07-25 09:00,25,111.625,112.55,111.6,112.45,1772
20160801|2016-07-25 09:30,25,112.4,112.8,112.15,112.8,787
20160801|2016-07-25 10:00,25,112.75,112.9,112.45,112.5,806
20160801|2016-07-25 10:30,25,112.5,112.525,112.05,112.425,700
20160801|2016-07-25 11:00,25,112.45,112.775,112.425,112.675,342
20160801|2016-07-25 11:30,25,112.675,112.875,112.35,112.85,556
20160801|2016-07-25 12:00,25,112.85,112.95,112.8,112.95,383
20160801|2016-07-25 12:30,25,112.95,112.95,112.95,112.95,194
20160801|2016-07-25 13:00,25,112.95,112.95,112.95,112.95,127
20160801|2016-07-26 08:30,26,113.15,113.425,112.525,112.55,1549
20160801|2016-07-26 09:00,26,112.6,113.025,112.45,112.9,1105
20160801|2016-07-26 09:30,26,112.95,113.25,112.75,113.15,621
20160801|2016-07-26 10:00,26,113.15,113.25,113,113.25,716
20160801|2016-07-26 10:30,26,113.25,113.475,113.025,113.425,719
20160801|2016-07-26 11:00,26,113.425,113.85,113.425,113.75,1078
20160801|2016-07-26 11:30,26,113.75,113.975,113.75,113.85,889
20160801|2016-07-26 12:00,26,113.85,113.9,113.675,113.775,590
20160801|2016-07-26 12:30,26,113.8,113.975,113.675,113.85,981
20160801|2016-07-26 13:00,26,113.85,113.875,113.625,113.725,200
20160801|2016-07-27 08:30,27,113.425,113.925,113.275,113.65,1551
20160801|2016-07-27 09:00,27,113.575,113.875,113.25,113.825,529
20160801|2016-07-27 09:30,27,113.75,113.75,113.5,113.6,302
20160801|2016-07-27 10:00,27,113.625,114.3,113.5,114.275,836
20160801|2016-07-27 10:30,27,114.325,114.375,113.6,113.825,689
20160801|2016-07-27 11:00,27,113.85,114.175,113.825,113.9,285
20160801|2016-07-27 11:30,27,113.925,114.225,113.9,114.075,374
20160801|2016-07-27 12:00,27,114.1,114.125,113.85,114.1,409
20160801|2016-07-27 12:30,27,114.05,114.1,113.75,113.9,647
20160801|2016-07-27 13:00,27,113.925,113.95,113.8,113.8,261
20160801|2016-07-28 08:30,28,113.875,114.2,113.7,113.75,463
20160801|2016-07-28 09:00,28,113.75,114.75,113.725,114.7,1070
20160801|2016-07-28 09:30,28,114.675,114.875,114.375,114.6,512
20160801|2016-07-28 10:00,28,114.675,114.675,114.375,114.55,289
20160801|2016-07-28 10:30,28,114.55,114.575,114.075,114.35,335
20160801|2016-07-28 11:00,28,114.375,114.575,114.3,114.5,222
20160801|2016-07-28 11:30,28,114.525,114.525,114.2,114.225,215
20160801|2016-07-28 12:00,28,114.25,114.325,113.7,113.95,552
20160801|2016-07-28 12:30,28,113.975,114.025,113.3,113.3,1225
20160801|2016-07-28 13:00,28,113.325,113.35,113.05,113.1,484
20160801|2016-07-29 08:30,29,113.075,113.375,112.825,113.05,921
20160801|2016-07-29 09:00,29,113.025,113.75,112.8,113.325,589
20160801|2016-07-29 09:30,29,113.425,113.85,113.425,113.8,380
20160801|2016-07-29 10:00,29,113.8,113.975,113.55,113.575,337
20160801|2016-07-29 10:30,29,113.6,113.7,113.35,113.4,344
20160801|2016-07-29 11:00,29,113.4,113.725,113.225,113.325,272
20160801|2016-07-29 11:30,29,113.3,113.55,113.075,113.55,206
20160801|2016-07-29 12:00,29,113.525,113.65,113.2,113.35,192
20160801|2016-07-29 12:30,29,113.4,113.5,112.925,112.925,1107
20160801|2016-07-29 13:00,29,112.925,113.225,112.9,113.2,150
20160801|2016-08-01 08:30,1,113.9,115.125,113.725,114.95,1355
20160801|2016-08-01 09:00,1,114.925,115.8,114.675,115.775,984
20160801|2016-08-01 09:30,1,115.825,116.075,115.75,116.075,1307
20160801|2016-08-01 10:00,1,116.075,116.075,116.025,116.075,344
20160801|2016-08-01 10:30,1,116.075,116.075,116.075,116.075,35
20160801|2016-08-01 11:00,1,116.075,116.075,116.075,116.075,37
20160801|2016-08-01 11:30,1,116.075,116.075,116.025,116.05,283
20160801|2016-08-01 12:00,1,116.05,116.075,116.025,116.075,345
20160801|2016-08-01 12:30,1,116.075,116.075,115.8,115.875,995
20160801|2016-08-01 13:00,1,115.875,116.075,115.875,116,110
20160801|2016-08-02 08:30,2,116.15,116.25,115.55,115.7,899
20160801|2016-08-02 09:00,2,115.625,116.65,115.625,116.275,1027
20160801|2016-08-02 09:30,2,116.325,116.775,116.325,116.425,611
20160801|2016-08-02 10:00,2,116.475,116.65,116.275,116.475,240
20160801|2016-08-02 10:30,2,116.45,116.475,115.85,115.875,297
20160801|2016-08-02 11:00,2,115.875,116.475,115.875,116.45,160
20160801|2016-08-02 11:30,2,116.4,116.575,115.55,115.6,569
20160801|2016-08-02 12:00,2,115.6,116.075,115.4,115.725,273
20160801|2016-08-02 12:30,2,115.85,116.3,115.85,116.225,485
20160801|2016-08-02 13:00,2,116.225,116.225,116.1,116.125,57
20160801|2016-08-03 08:30,3,116.2,116.575,115.925,116.425,762
20160801|2016-08-03 09:00,3,116.425,116.75,116.3,116.325,433
20160801|2016-08-03 09:30,3,116.25,116.75,116.225,116.55,460
20160801|2016-08-03 10:00,3,116.55,116.8,116.5,116.725,336
20160801|2016-08-03 10:30,3,116.75,116.75,116.575,116.725,387
20160801|2016-08-03 11:00,3,116.7,116.925,116.675,116.875,729
20160801|2016-08-03 11:30,3,116.875,117.025,116.775,117,358
20160801|2016-08-03 12:00,3,117,117.175,116.9,116.975,495
20160801|2016-08-03 12:30,3,116.95,116.975,116.65,116.725,331
20160801|2016-08-03 13:00,3,116.75,116.775,116.525,116.7,82
20160801|2016-08-04 08:30,4,116.55,116.725,115.95,116.6,950
20160801|2016-08-04 09:00,4,116.625,117.125,116.575,117.025,726
20160801|2016-08-04 09:30,4,117.025,117.475,117,117,655
20160801|2016-08-04 10:00,4,116.975,117.475,116.95,117.35,951
20160801|2016-08-04 10:30,4,117.375,117.5,117.075,117.2,232
20160801|2016-08-04 11:00,4,117.125,117.275,116.95,117.05,210
20160801|2016-08-04 11:30,4,117.1,117.1,116.775,116.825,190
20160801|2016-08-04 12:00,4,116.875,116.875,116.3,116.45,707
20160801|2016-08-04 12:30,4,116.425,116.5,116.1,116.35,664
20160801|2016-08-04 13:00,4,116.25,116.3,116,116.2,157
20160801|2016-08-05 08:30,5,117.175,117.325,116.4,116.675,2069
20160801|2016-08-05 09:00,5,116.65,117.225,116.575,117.225,467
20160801|2016-08-05 09:30,5,117.225,117.625,117.2,117.4,637
20160801|2016-08-05 10:00,5,117.4,117.575,117.325,117.325,420
20160801|2016-08-05 10:30,5,117.35,117.575,117.05,117.225,370
20160801|2016-08-05 11:00,5,117.275,117.675,117.15,117.55,512
20160801|2016-08-05 11:30,5,117.5,117.575,117.4,117.475,385
20160801|2016-08-05 12:00,5,117.475,117.525,117.4,117.5,302
20160801|2016-08-05 12:30,5,117.5,117.75,117.325,117.45,1395
20160801|2016-08-05 13:00,5,117.35,117.6,117.35,117.5,279
20160801|2016-08-08 08:30,8,117.725,117.75,117.2,117.65,866
20160801|2016-08-08 09:00,8,117.625,117.65,116.975,117.3,475
20160801|2016-08-08 09:30,8,117.275,117.3,117.025,117.15,315
20160801|2016-08-08 10:00,8,117.15,117.325,117,117.1,457
20160801|2016-08-08 10:30,8,117.075,117.275,117,117.275,185
20160801|2016-08-08 11:00,8,117.3,117.35,117.05,117.1,337
20160801|2016-08-08 11:30,8,117.1,117.25,116.95,117.025,119
20160801|2016-08-08 12:00,8,117.15,117.275,116.9,117.275,104
20160801|2016-08-08 12:30,8,117.2,117.25,116.875,116.95,505
20160801|2016-08-08 13:00,8,116.975,117,116.9,116.975,85
20160801|2016-08-09 08:30,9,117.125,117.2,116.675,116.95,491
20160801|2016-08-09 09:00,9,116.95,117.5,116.85,117.475,235
20160801|2016-08-09 09:30,9,117.45,117.75,117.325,117.525,211
20160801|2016-08-09 10:00,9,117.5,117.575,117.35,117.5,61
20160801|2016-08-09 10:30,9,117.6,117.675,117.475,117.675,89
20160801|2016-08-09 11:00,9,117.65,117.7,117.45,117.525,217
20160801|2016-08-09 11:30,9,117.6,117.625,116.95,116.95,376
20160801|2016-08-09 12:00,9,116.925,117.225,116.9,117.1,156
20160801|2016-08-09 12:30,9,117.1,117.2,116.9,116.975,201
20160801|2016-08-09 13:00,9,117,117.1,117,117,6
20160801|2016-08-10 08:30,10,117.15,117.5,116.95,117.35,220
20160801|2016-08-10 09:00,10,117.375,117.625,117.35,117.4,159
20160801|2016-08-10 09:30,10,117.45,117.45,116.975,117.2,154
20160801|2016-08-10 10:00,10,117.1,117.15,116.775,116.775,139
20160801|2016-08-10 10:30,10,116.775,117.25,116.7,117,274
20160801|2016-08-10 11:00,10,116.9,117,116.75,117,225
20160801|2016-08-10 11:30,10,117.075,117.075,116.7,116.8,223
20160801|2016-08-10 12:00,10,116.875,117.025,116.725,116.85,199
20160801|2016-08-10 12:30,10,116.8,116.9,116.675,116.9,391
20160801|2016-08-10 13:00,10,116.925,116.925,116.8,116.8,16
20160801|2016-08-11 08:30,11,116.8,117.075,116.325,116.525,458
20160801|2016-08-11 09:00,11,116.525,116.525,116.25,116.25,461
20160801|2016-08-11 09:30,11,116.275,116.3,115.75,115.9,483
20160801|2016-08-11 10:00,11,116.05,116.075,115.125,115.425,513
20160801|2016-08-11 10:30,11,115.35,115.95,115.35,115.95,363
20160801|2016-08-11 11:00,11,115.9,117,115.875,116.8,239
20160801|2016-08-11 11:30,11,116.75,116.825,116.4,116.625,149
20160801|2016-08-11 12:00,11,116.7,116.8,116.35,116.35,124
20160801|2016-08-11 12:30,11,116.375,116.45,116,116,365
20160801|2016-08-11 13:00,11,116,116,115.675,115.75,90
20160801|2016-08-12 08:30,12,115.95,116.65,115.5,115.625,426
20160801|2016-08-12 09:00,12,115.625,115.85,115.275,115.85,171
20160801|2016-08-12 09:30,12,115.9,116,115.65,116,57
20160801|2016-08-12 10:00,12,116,116.225,115.85,115.925,71
20160801|2016-08-12 10:30,12,116.075,116.5,116.075,116.225,262
20160801|2016-08-12 11:00,12,116.425,116.475,116.15,116.225,50
20160801|2016-08-12 11:30,12,116.225,116.3,116.175,116.175,65
20160801|2016-08-12 12:00,12,116.15,116.25,115.85,116.025,107
20160801|2016-08-12 12:30,12,115.95,116.4,115.9,116.325,270
20160801|2016-08-12 13:00,12,116.35,116.4,116.3,116.4,62
20160801|2016-08-15 08:30,15,116.65,117.025,116.5,116.7,517
20160801|2016-08-15 09:00,15,116.75,117.05,116.325,116.325,177
20160801|2016-08-15 09:30,15,116.3,116.625,116.175,116.225,127
20160801|2016-08-15 10:00,15,116.15,116.525,116.05,116.25,45
20160801|2016-08-15 10:30,15,116.225,116.325,116,116.1,125
20160801|2016-08-15 11:00,15,116.25,116.325,116.1,116.1,43
20160801|2016-08-15 11:30,15,116.1,116.325,116.1,116.125,64
20160801|2016-08-15 12:00,15,116.125,116.175,116.05,116.1,40
20160801|2016-08-15 12:30,15,116.1,116.1,115.85,115.9,226
20160801|2016-08-15 13:00,15,115.875,115.925,115.875,115.875,98
20160801|2016-08-16 08:30,16,115.875,115.9,114.825,115.2,709
20160801|2016-08-16 09:00,16,115.175,115.325,114.85,114.85,326
20160801|2016-08-16 09:30,16,114.9,114.9,114.325,114.65,551
20160801|2016-08-16 10:00,16,114.8,114.85,114.65,114.8,50
20160801|2016-08-16 10:30,16,114.775,116.275,114.75,116.225,380
20160801|2016-08-16 11:00,16,116.225,116.25,115.7,115.8,120
20160801|2016-08-16 11:30,16,115.85,115.925,115.75,115.8,22
20160801|2016-08-16 12:00,16,115.95,116.1,115.95,116.05,56
20160801|2016-08-16 12:30,16,115.925,116,115.4,115.525,175
20160801|2016-08-16 13:00,16,115.45,115.55,115.3,115.3,79
20160801|2016-08-17 08:30,17,115.2,115.2,114.725,115,208
20160801|2016-08-17 09:00,17,115.05,115.125,114.725,114.925,109
20160801|2016-08-17 09:30,17,114.875,115.05,114.8,114.9,197
20160801|2016-08-17 10:00,17,114.925,115.375,114.925,115.2,143
20160801|2016-08-17 10:30,17,115.2,115.275,115.1,115.175,62
20160801|2016-08-17 11:00,17,115.3,115.525,115.075,115.075,157
20160801|2016-08-17 11:30,17,115.1,115.15,114.675,114.85,96
20160801|2016-08-17 12:00,17,114.9,114.95,114.7,114.925,27
20160801|2016-08-17 12:30,17,114.925,115,114.65,114.75,67
20160801|2016-08-17 13:00,17,114.8,114.85,114.625,114.75,98
20160801|2016-08-18 08:30,18,114.825,115.075,114.625,114.9,175
20160801|2016-08-18 09:00,18,114.9,114.95,114.25,114.45,295
20160801|2016-08-18 09:30,18,114.45,114.825,114.425,114.825,203
20160801|2016-08-18 10:00,18,114.825,114.875,114.325,114.325,97
20160801|2016-08-18 10:30,18,114.325,114.95,114.3,114.95,159
20160801|2016-08-18 11:00,18,114.95,115.025,114.65,114.675,262
20160801|2016-08-18 11:30,18,114.625,114.65,114.3,114.45,103
20160801|2016-08-18 12:00,18,114.525,114.65,113.9,113.9,326
20160801|2016-08-18 12:30,18,113.875,113.975,113.4,113.575,334
20160801|2016-08-18 13:00,18,113.6,113.65,113.4,113.4,65
20160801|2016-08-19 08:30,19,113.675,113.8,113.35,113.5,189
20160801|2016-08-19 09:00,19,113.675,113.9,113.175,113.175,198
20160801|2016-08-19 09:30,19,113.325,113.35,112.75,113.175,79
20160801|2016-08-19 10:00,19,113.15,113.875,113.1,113.875,103
20160801|2016-08-19 10:30,19,113.675,113.825,113.65,113.65,42
20160801|2016-08-19 11:00,19,113.7,113.7,113.375,113.7,35
20160801|2016-08-19 11:30,19,113.7,113.725,113.45,113.45,22
20160801|2016-08-19 12:00,19,113.3,113.45,113.2,113.425,38
20160801|2016-08-19 12:30,19,113.5,113.6,113.275,113.55,435
20160801|2016-08-19 13:00,19,113.525,113.525,113.4,113.4,35
20160801|2016-08-22 08:30,22,113.5,113.55,112.8,113.1,249
20160801|2016-08-22 09:00,22,113.1,113.25,112.75,112.95,113
20160801|2016-08-22 09:30,22,112.95,113.05,112.75,112.9,110
20160801|2016-08-22 10:00,22,112.85,113.175,112.85,113.175,34
20160801|2016-08-22 10:30,22,113.2,113.75,113.05,113.75,224
20160801|2016-08-22 11:00,22,113.7,113.75,113.25,113.7,139
20160801|2016-08-22 11:30,22,113.6,113.95,113.6,113.75,245
20160801|2016-08-22 12:00,22,113.875,113.875,113.5,113.7,58
20160801|2016-08-22 12:30,22,113.75,113.925,113.25,113.325,119
20160801|2016-08-22 13:00,22,113.15,113.2,113.15,113.2,16
20160801|2016-08-23 08:30,23,113.275,113.5,113.05,113.2,163
20160801|2016-08-23 09:00,23,113.125,113.35,113,113.05,155
20160801|2016-08-23 09:30,23,113.175,113.5,113.175,113.5,69
20160801|2016-08-23 10:00,23,113.5,113.65,113.2,113.2,29
20160801|2016-08-23 10:30,23,113.3,113.425,113.225,113.225,37
20160801|2016-08-23 11:00,23,113.3,113.3,113.05,113.15,52
20160801|2016-08-23 11:30,23,113.05,113.1,113,113,107
20160801|2016-08-23 12:00,23,113,113.05,113,113,93
20160801|2016-08-23 12:30,23,112.925,113.475,112.825,113.325,204
20160801|2016-08-23 13:00,23,113.225,113.3,113.225,113.3,7
20160801|2016-08-24 08:30,24,113.25,113.25,112.2,112.6,371
20160801|2016-08-24 09:00,24,112.65,112.8,112.175,112.275,239
20160801|2016-08-24 09:30,24,112.2,112.425,112.2,112.4,51
20160801|2016-08-24 10:00,24,112.475,112.5,112.2,112.325,77
20160801|2016-08-24 10:30,24,112.275,112.4,112.225,112.4,89
20160801|2016-08-24 11:00,24,112.4,112.65,112.375,112.65,54
20160801|2016-08-24 11:30,24,112.525,112.625,112,112,173
20160801|2016-08-24 12:00,24,112,112.475,112,112.475,129
20160801|2016-08-24 12:30,24,112.5,112.9,112.5,112.8,188
20160801|2016-08-24 13:00,24,112.75,112.775,112.275,112.725,28
20160801|2016-08-25 08:30,25,112.5,112.7,112.05,112.45,251
20160801|2016-08-25 09:00,25,112.45,112.775,112.45,112.575,65
20160801|2016-08-25 09:30,25,112.55,112.75,112.4,112.75,114
20160801|2016-08-25 10:00,25,112.75,112.75,112.5,112.55,27
20160801|2016-08-25 10:30,25,112.5,112.575,112.35,112.45,76
20160801|2016-08-25 11:00,25,112.45,112.55,112.425,112.55,20
20160801|2016-08-25 11:30,25,112.525,112.525,112.45,112.475,15
20160801|2016-08-25 12:00,25,112.45,112.475,112.35,112.475,64
20160801|2016-08-25 12:30,25,112.45,112.55,112.35,112.5,125
20160801|2016-08-25 13:00,25,112.5,112.5,112.25,112.25,76
20160801|2016-08-26 08:30,26,112.25,112.7,112,112.6,238
20160801|2016-08-26 09:00,26,112.55,112.675,112.2,112.6,106
20160801|2016-08-26 09:30,26,112.55,112.725,112.55,112.725,54
20160801|2016-08-26 10:00,26,112.7,112.75,112.3,112.4,91
20160801|2016-08-26 10:30,26,112.4,112.4,112.05,112.05,157
20160801|2016-08-26 11:00,26,112.05,112.05,111.25,111.275,194
20160801|2016-08-26 11:30,26,111.25,111.35,111.2,111.2,100
20160801|2016-08-26 12:00,26,111.2,111.3,110.625,110.65,147
20160801|2016-08-26 12:30,26,110.675,110.75,110.2,110.2,222
20160801|2016-08-26 13:00,26,110.175,110.175,110.025,110.025,10
20160801|2016-08-29 08:30,29,109.95,110.55,109.8,110.275,197
20160801|2016-08-29 09:00,29,110.275,110.825,110.05,110.5,93
20160801|2016-08-29 09:30,29,110.675,110.675,110.2,110.525,83
20160801|2016-08-29 10:00,29,110.625,110.825,110.5,110.825,44
20160801|2016-08-29 10:30,29,110.55,110.85,110.525,110.7,91
20160801|2016-08-29 11:00,29,110.7,110.8,110.5,110.5,58
20160801|2016-08-29 11:30,29,110.575,110.675,110.4,110.4,74
20160801|2016-08-29 12:00,29,110.475,110.625,110.4,110.525,17
20160801|2016-08-29 12:30,29,110.5,110.75,110.5,110.75,56
20160801|2016-08-29 13:00,29,110.725,110.8,110.7,110.725,46
20160801|2016-08-30 08:30,30,110.775,111.475,110.6,111.3,156
20160801|2016-08-30 09:00,30,111.375,111.55,111.225,111.4,100
20160801|2016-08-30 09:30,30,111.5,111.6,111.45,111.45,149
20160801|2016-08-30 10:00,30,111.4,111.475,111.225,111.275,113
20160801|2016-08-30 10:30,30,111.25,111.25,111,111.05,73
20160801|2016-08-30 11:00,30,111.15,111.175,110.65,110.725,31
20160801|2016-08-30 11:30,30,110.725,110.9,110.7,110.875,29
20160801|2016-08-30 12:00,30,110.7,111,110.625,110.95,60
20160801|2016-08-30 12:30,30,110.9,111.55,110.725,111.5,149
20160801|2016-08-30 13:00,30,111.3,111.7,111.3,111.6,24
20160801|2016-08-31 08:30,31,111.55,111.8,111.55,111.8,42
20160801|2016-08-31 09:00,31,111.7,113,111.7,113,31
20160801|2016-08-31 09:30,31,112.8,113,112.5,112.95,23
20160801|2016-08-31 10:00,31,112.95,112.95,112.95,112.95,25
20160801|2016-08-31 10:30,31,112.8,112.85,112.5,112.5,20
20160801|2016-08-31 11:00,31,112.5,112.9,112.5,112.5,30
20160801|2016-08-31 11:30,31,112.5,112.5,111.95,111.95,6
20161001|2015-05-05 08:00,5,142.975,143.2,142.975,143.2,2
20161001|2015-05-05 10:30,5,143.6,143.6,143,143,10
20161001|2015-05-05 11:30,5,143,143,143,143,3
20161001|2015-05-05 12:00,5,143,143.25,143,143.25,41
20161001|2015-05-05 12:30,5,143.25,143.25,143.25,143.25,1
20161001|2015-05-06 11:30,6,142.75,142.75,142.75,142.75,1
20161001|2015-05-06 12:30,6,143.5,143.5,143.5,143.5,4
20161001|2015-05-06 15:30,6,143,143,143,143,3
20161001|2015-05-07 08:00,7,143,143,143,143,1
20161001|2015-05-07 10:30,7,143.5,143.5,143.5,143.5,3
20161001|2015-05-07 13:00,7,143.5,143.5,143.5,143.5,2
20161001|2015-05-07 15:00,7,143.5,143.5,143.5,143.5,1
20161001|2015-05-07 15:30,7,143.5,143.5,143.5,143.5,11
20161001|2015-05-08 08:30,8,143.5,143.5,143.5,143.5,29
20161001|2015-05-08 11:00,8,144,144,144,144,20
20161001|2015-05-08 11:30,8,144,144,144,144,12
20161001|2015-05-08 12:00,8,144,144,144,144,28
20161001|2015-05-11 09:00,11,144.5,144.5,144.5,144.5,5
20161001|2015-05-11 09:30,11,144.5,144.5,144.5,144.5,5
20161001|2015-05-11 12:30,11,143.85,143.85,143.75,143.75,3
20161001|2015-05-12 09:30,12,143.825,143.825,143.825,143.825,1
20161001|2015-05-12 10:00,12,143.05,143.05,143.05,143.05,1
20161001|2015-05-12 13:00,12,143.85,143.85,143.85,143.85,2
20161001|2015-05-13 08:00,13,143.55,143.55,143.35,143.35,3
20161001|2015-05-13 11:30,13,144.275,144.275,144.25,144.25,5
20161001|2015-05-13 12:00,13,144.25,144.25,144.25,144.25,5
20161001|2015-05-14 08:00,14,145,145,145,145,3
20161001|2015-05-14 08:30,14,145,145,145,145,46
20161001|2015-05-14 09:00,14,145,145,145,145,11
20161001|2015-05-14 10:00,14,145,145,145,145,4
20161001|2015-05-14 10:30,14,145,145,145,145,2
20161001|2015-05-14 11:00,14,145,145,145,145,4
20161001|2015-05-14 12:30,14,145,145,145,145,1
20161001|2015-05-15 10:00,15,144.6,144.6,144.35,144.35,3
20161001|2015-05-18 09:00,18,143.85,143.85,143.85,143.85,2
20161001|2015-05-18 12:30,18,144.5,144.5,144.5,144.5,1
20161001|2015-05-19 12:30,19,145.25,145.25,145.25,145.25,2
20161001|2015-05-20 08:30,20,144.475,144.475,144.475,144.475,1
20161001|2015-05-20 10:30,20,144.675,144.675,144.675,144.675,3
20161001|2015-05-20 12:00,20,145.1,145.1,145.1,145.1,2
20161001|2015-05-20 12:30,20,145.1,145.1,145.1,145.1,3
20161001|2015-05-21 10:30,21,145.5,145.5,145.5,145.5,40
20161001|2015-05-21 11:00,21,145.5,145.5,145.5,145.5,10
20161001|2015-05-21 13:00,21,145.5,145.5,145.5,145.5,2
20161001|2015-05-22 12:00,22,145.75,145.75,145.75,145.75,3
20161001|2015-05-27 11:30,27,146,146,146,146,1
20161001|2015-05-27 12:00,27,146,146,146,146,1
20161001|2015-05-28 08:30,28,147,147,147,147,2
20161001|2015-05-28 09:00,28,146.75,146.75,146.75,146.75,2
20161001|2015-05-28 09:30,28,146.65,146.75,146.65,146.75,2
20161001|2015-05-28 10:00,28,146.75,146.75,146.75,146.75,2
20161001|2015-05-28 11:00,28,146.9,146.9,146.9,146.9,1
20161001|2015-05-28 12:30,28,147,147,146.8,146.8,2
20161001|2015-05-29 10:00,29,146.95,147,146.95,147,5
20161001|2015-05-29 12:30,29,146.3,146.5,146.3,146.5,7
20161001|2015-05-29 13:00,29,146.75,146.75,146.75,146.75,3
20161001|2015-06-01 10:30,1,147,147,147,147,10
20161001|2015-06-01 11:00,1,147,147,147,147,40
20161001|2015-06-02 09:30,2,146.875,146.95,146.875,146.95,5
20161001|2015-06-02 12:00,2,146.55,146.55,146.55,146.55,4
20161001|2015-06-04 12:00,4,146.35,146.35,146.35,146.35,1
20161001|2015-06-04 12:30,4,146.375,146.375,146.2,146.2,3
20161001|2015-06-05 09:30,5,146.425,146.425,146.425,146.425,2
20161001|2015-06-05 12:30,5,145.375,145.65,145.375,145.65,5
20161001|2015-06-08 09:00,8,145.725,145.725,145.725,145.725,4
20161001|2015-06-08 09:30,8,145.5,145.5,145.5,145.5,1
20161001|2015-06-08 11:30,8,145.6,145.6,145.6,145.6,3
20161001|2015-06-08 12:00,8,145.625,145.625,145.625,145.625,2
20161001|2015-06-08 12:30,8,145.625,145.775,145.625,145.775,7
20161001|2015-06-08 14:00,8,145.875,145.875,145.875,145.875,1
20161001|2015-06-08 14:30,8,145.85,145.85,145.85,145.85,1
20161001|2015-06-08 15:30,8,145.85,145.85,145.85,145.85,1
20161001|2015-06-09 09:30,9,145.75,145.75,145.75,145.75,3
20161001|2015-06-09 10:30,9,145.5,145.5,145.5,145.5,6
20161001|2015-06-09 11:00,9,145.5,146,145.5,146,11
20161001|2015-06-09 13:00,9,146.025,146.025,145.95,145.95,4
20161001|2015-06-09 13:30,9,145.95,145.95,145.825,145.825,3
20161001|2015-06-10 09:00,10,146.25,146.25,146.25,146.25,2
20161001|2015-06-10 10:30,10,146.15,146.15,146.15,146.15,1
20161001|2015-06-10 11:00,10,146.25,146.25,146.075,146.25,10
20161001|2015-06-10 11:30,10,146.2,146.2,146.2,146.2,5
20161001|2015-06-10 12:30,10,146.25,146.25,146.25,146.25,1
20161001|2015-06-11 10:00,11,146.35,146.35,146.35,146.35,2
20161001|2015-06-11 13:00,11,146,146,146,146,10
20161001|2015-06-12 11:00,12,144,144,144,144,9
20161001|2015-06-12 11:30,12,144.3,144.4,144.3,144.4,2
20161001|2015-06-12 12:30,12,144.375,144.375,144.375,144.375,2
20161001|2015-06-12 13:30,12,144.75,144.875,144.75,144.875,4
20161001|2015-06-15 10:00,15,144.1,144.1,144.1,144.1,1
20161001|2015-06-15 10:30,15,143.95,144,143.95,144,7
20161001|2015-06-15 11:00,15,144.225,144.225,144.225,144.225,2
20161001|2015-06-16 08:00,16,144.6,144.6,144.3,144.3,7
20161001|2015-06-16 09:00,16,144.5,144.5,144.5,144.5,1
20161001|2015-06-16 10:30,16,144.5,144.5,144.5,144.5,1
20161001|2015-06-16 11:00,16,144.75,144.75,144.675,144.675,6
20161001|2015-06-16 12:00,16,144.65,144.65,144.65,144.65,3
20161001|2015-06-16 12:30,16,144.65,144.65,144.65,144.65,1
20161001|2015-06-16 13:00,16,144.65,144.65,144.65,144.65,1
20161001|2015-06-16 13:30,16,144.65,144.65,144.65,144.65,1
20161001|2015-06-16 14:00,16,144.65,144.65,144.65,144.65,1
20161001|2015-06-17 08:00,17,144.5,144.5,144.4,144.4,2
20161001|2015-06-17 08:30,17,144.05,144.05,144.05,144.05,1
20161001|2015-06-17 09:00,17,144.25,144.25,144.25,144.25,1
20161001|2015-06-17 11:00,17,144.4,144.4,144.4,144.4,1
20161001|2015-06-17 11:30,17,144.575,144.65,144.575,144.65,9
20161001|2015-06-17 12:30,17,144.7,144.8,144.6,144.6,3
20161001|2015-06-18 08:30,18,144.5,144.5,144.5,144.5,3
20161001|2015-06-18 09:30,18,144.325,144.325,144.225,144.225,2
20161001|2015-06-18 10:00,18,144.3,144.3,144.275,144.275,3
20161001|2015-06-18 10:30,18,144.3,144.3,144.3,144.3,4
20161001|2015-06-19 09:30,19,144.25,144.25,144.25,144.25,2
20161001|2015-06-19 10:00,19,144.1,144.175,144,144,3
20161001|2015-06-19 10:30,19,144,144,144,144,3
20161001|2015-06-19 12:00,19,144.4,144.4,144.4,144.4,2
20161001|2015-06-19 12:30,19,145,145,145,145,7
20161001|2015-06-22 09:00,22,145,145,145,145,3
20161001|2015-06-22 09:30,22,145,145,145,145,7
20161001|2015-06-22 10:00,22,145,145.2,145,145.2,11
20161001|2015-06-22 10:30,22,145.25,145.75,145.25,145.75,6
20161001|2015-06-22 11:00,22,146,146,146,146,2
20161001|2015-06-22 11:30,22,146.25,146.25,146.25,146.25,2
20161001|2015-06-22 12:30,22,146.5,146.5,146.5,146.5,3
20161001|2015-06-22 15:30,22,146.25,146.25,146,146,3
20161001|2015-06-23 08:30,23,146.75,146.8,146.75,146.8,5
20161001|2015-06-23 10:30,23,146.45,146.45,146.45,146.45,1
20161001|2015-06-23 11:30,23,146.5,146.5,146.5,146.5,5
20161001|2015-06-23 12:30,23,146.5,146.5,146.5,146.5,1
20161001|2015-06-23 13:00,23,146.8,146.8,146.8,146.8,1
20161001|2015-06-24 08:00,24,146.6,146.6,146.6,146.6,5
20161001|2015-06-24 09:30,24,146.3,146.3,146.3,146.3,5
20161001|2015-06-24 10:00,24,146.075,146.075,146.075,146.075,3
20161001|2015-06-24 11:30,24,146.425,146.525,146.325,146.35,13
20161001|2015-06-24 12:00,24,146.3,146.325,146,146,11
20161001|2015-06-24 12:30,24,146,146,146,146,5
20161001|2015-06-25 09:00,25,145.35,145.35,144.075,144.45,6
20161001|2015-06-25 09:30,25,144.15,144.15,144.15,144.15,2
20161001|2015-06-25 10:00,25,144.35,144.5,144.35,144.5,18
20161001|2015-06-25 10:30,25,144.5,144.5,144.375,144.5,40
20161001|2015-06-25 11:00,25,144.5,144.5,144.5,144.5,1
20161001|2015-06-25 11:30,25,144.2,144.2,144.2,144.2,2
20161001|2015-06-25 12:30,25,144.425,144.625,144.425,144.625,3
20161001|2015-06-26 08:30,26,144.725,145,144.725,145,12
20161001|2015-06-26 09:00,26,145,145,145,145,8
20161001|2015-06-26 09:30,26,145,145.1,145,145.1,2
20161001|2015-06-26 10:00,26,145.2,145.2,144.725,144.725,2
20161001|2015-06-29 09:00,29,143.95,143.95,143.95,143.95,1
20161001|2015-06-29 10:00,29,145,145,145,145,2
20161001|2015-06-29 10:30,29,145,145.05,145,145.05,10
20161001|2015-06-29 11:30,29,145.1,145.1,145.1,145.1,1
20161001|2015-06-29 12:00,29,145.075,145.35,145.075,145.25,4
20161001|2015-06-29 13:00,29,145.125,145.125,145.125,145.125,5
20161001|2015-06-29 13:30,29,145,145,144.9,144.9,4
20161001|2015-06-29 14:00,29,144.9,144.9,144.9,144.9,1
20161001|2015-06-30 09:30,30,144.65,144.65,144.65,144.65,2
20161001|2015-06-30 10:00,30,144.85,144.85,144.85,144.85,2
20161001|2015-06-30 11:30,30,143.95,143.95,143.95,143.95,1
20161001|2015-06-30 13:00,30,144.6,144.65,144.6,144.65,2
20161001|2015-07-01 08:00,1,144.6,144.6,144.5,144.5,2
20161001|2015-07-01 09:30,1,144.7,145,144.7,145,3
20161001|2015-07-01 10:00,1,145.3,145.3,145.3,145.3,1
20161001|2015-07-01 11:00,1,147,147,147,147,1
20161001|2015-07-01 12:30,1,146.95,146.95,146.175,146.9,6
20161001|2015-07-02 09:30,2,146,146,146,146,2
20161001|2015-07-06 12:30,6,145.875,146.1,145.8,146.1,5
20161001|2015-07-07 09:30,7,146.425,146.425,146.425,146.425,1
20161001|2015-07-07 11:00,7,146.025,146.075,146.025,146.075,2
20161001|2015-07-07 12:00,7,146.15,146.25,146.15,146.25,18
20161001|2015-07-07 12:30,7,146.25,146.825,146.25,146.825,10
20161001|2015-07-07 13:00,7,146.5,146.5,146.5,146.5,1
20161001|2015-07-08 12:30,8,145.45,145.45,145.45,145.45,2
20161001|2015-07-09 09:00,9,145.275,145.575,145.25,145.575,4
20161001|2015-07-09 09:30,9,145.55,145.55,145.55,145.55,5
20161001|2015-07-09 11:30,9,144.5,144.75,144.5,144.75,10
20161001|2015-07-09 12:00,9,144.5,144.5,144.5,144.5,10
20161001|2015-07-09 12:30,9,144.775,144.8,144.775,144.8,3
20161001|2015-07-10 11:30,10,144,144,144,144,3
20161001|2015-07-10 12:00,10,144.275,144.275,144.275,144.275,2
20161001|2015-07-10 12:30,10,144.225,144.375,144.225,144.375,3
20161001|2015-07-13 09:00,13,144.225,144.25,144.225,144.25,2
20161001|2015-07-13 10:30,13,144.1,144.1,144.1,144.1,5
20161001|2015-07-13 13:00,13,143.85,143.85,143.825,143.825,7
20161001|2015-07-14 10:00,14,144.35,144.4,144.35,144.4,3
20161001|2015-07-14 11:00,14,144.85,144.9,144.65,144.9,7
20161001|2015-07-14 11:30,14,145.05,145.05,145.05,145.05,5
20161001|2015-07-14 12:00,14,145.05,145.05,145.05,145.05,1
20161001|2015-07-14 12:30,14,145.15,145.15,145.15,145.15,3
20161001|2015-07-15 08:00,15,144.75,144.75,144.5,144.5,9
20161001|2015-07-15 08:30,15,144.725,144.775,144.725,144.775,3
20161001|2015-07-15 09:00,15,144.55,144.55,144.55,144.55,6
20161001|2015-07-15 10:00,15,145,145,145,145,1
20161001|2015-07-15 10:30,15,145,145,145,145,2
20161001|2015-07-15 11:00,15,145,145,145,145,14
20161001|2015-07-15 12:30,15,144.9,145,144.9,145,6
20161001|2015-07-15 13:00,15,144.8,145,144.8,145,2
20161001|2015-07-16 10:00,16,143.85,143.85,143.85,143.85,1
20161001|2015-07-16 10:30,16,144,144,144,144,2
20161001|2015-07-16 11:00,16,144,144,144,144,1
20161001|2015-07-16 12:00,16,144.45,144.725,144.45,144.725,3
20161001|2015-07-16 12:30,16,144.425,144.425,144.425,144.425,2
20161001|2015-07-17 10:30,17,144.5,144.5,144.5,144.5,10
20161001|2015-07-17 11:00,17,145.05,145.05,145.05,145.05,5
20161001|2015-07-17 11:30,17,144.475,144.575,144.475,144.575,6
20161001|2015-07-17 12:00,17,144.325,144.35,144.325,144.35,5
20161001|2015-07-17 12:30,17,144.65,144.65,144.65,144.65,5
20161001|2015-07-20 09:30,20,143.9,143.9,143.9,143.9,1
20161001|2015-07-20 11:30,20,143.775,143.775,143.775,143.775,1
20161001|2015-07-20 12:00,20,144.425,144.425,144.425,144.425,2
20161001|2015-07-20 12:30,20,144,144,143.85,143.85,3
20161001|2015-07-21 08:00,21,143.5,143.5,143.5,143.5,2
20161001|2015-07-21 08:30,21,143.5,143.5,143.5,143.5,3
20161001|2015-07-21 10:00,21,143.25,143.25,143.25,143.25,5
20161001|2015-07-21 10:30,21,143.1,143.2,143.1,143.2,11
20161001|2015-07-21 11:30,21,143,143,143,143,1
20161001|2015-07-21 12:30,21,142.9,142.95,142.9,142.95,5
20161001|2015-07-21 13:00,21,142.975,142.975,142.975,142.975,1
20161001|2015-07-22 08:00,22,142.5,142.5,142.5,142.5,5
20161001|2015-07-22 08:30,22,142.45,142.45,142.375,142.375,6
20161001|2015-07-22 11:00,22,142.575,142.6,142.225,142.225,7
20161001|2015-07-22 12:30,22,142.075,142.1,141.9,141.9,6
20161001|2015-07-23 08:00,23,141.8,141.8,141.8,141.8,1
20161001|2015-07-23 08:30,23,141.8,141.8,141.8,141.8,4
20161001|2015-07-23 09:30,23,142.1,142.1,142.1,142.1,3
20161001|2015-07-23 11:00,23,141.975,142,141.975,142,2
20161001|2015-07-24 09:30,24,139.8,139.8,139.8,139.8,2
20161001|2015-07-24 10:00,24,140.15,140.6,140.15,140.6,3
20161001|2015-07-24 10:30,24,140.175,140.175,140.175,140.175,2
20161001|2015-07-24 12:00,24,140.1,140.1,140,140,23
20161001|2015-07-24 12:30,24,140,140,140,140,7
20161001|2015-07-27 09:00,27,139.6,139.6,139.6,139.6,1
20161001|2015-07-27 11:00,27,139.4,139.4,139.4,139.4,2
20161001|2015-07-27 11:30,27,139.2,139.2,139.2,139.2,1
20161001|2015-07-28 08:00,28,139,139,139,139,2
20161001|2015-07-28 09:00,28,138.8,138.8,138.8,138.8,1
20161001|2015-07-28 10:30,28,140.15,140.25,140.15,140.25,6
20161001|2015-07-28 11:00,28,140.025,140.025,140.025,140.025,1
20161001|2015-07-28 11:30,28,140.05,140.05,140.05,140.05,1
20161001|2015-07-28 12:30,28,140.475,140.475,140.475,140.475,4
20161001|2015-07-28 13:30,28,140.625,140.625,140.625,140.625,1
20161001|2015-07-29 09:30,29,140.25,140.25,140.25,140.25,5
20161001|2015-07-29 10:00,29,140.25,140.25,140.25,140.25,1
20161001|2015-07-29 11:00,29,141.175,141.2,141.175,141.2,2
20161001|2015-07-29 11:30,29,140.825,140.825,140.825,140.825,1
20161001|2015-07-29 13:00,29,140.575,140.7,140.425,140.7,3
20161001|2015-07-29 13:30,29,140.4,140.4,140.275,140.275,6
20161001|2015-07-30 08:00,30,140.9,140.9,140.9,140.9,2
20161001|2015-07-30 08:30,30,140.95,141.05,140.95,141.05,4
20161001|2015-07-30 10:00,30,141.1,141.1,141.1,141.1,1
20161001|2015-07-30 11:30,30,140.9,140.9,140.875,140.875,2
20161001|2015-07-31 08:30,31,140.9,140.9,140.9,140.9,1
20161001|2015-07-31 09:00,31,141.1,141.175,141.1,141.175,6
20161001|2015-07-31 11:30,31,140.275,140.35,140.275,140.35,5
20161001|2015-07-31 12:00,31,140.5,140.5,140.5,140.5,2
20161001|2015-07-31 12:30,31,140.5,140.625,140.5,140.575,10
20161001|2015-07-31 13:00,31,140.35,140.35,140.35,140.35,3
20161001|2015-07-31 13:30,31,140.3,140.45,140.3,140.45,3
20161001|2015-08-03 09:00,3,141.575,141.725,141.45,141.45,18
20161001|2015-08-03 10:30,3,141.7,141.725,141.6,141.725,18
20161001|2015-08-03 12:30,3,141.425,141.5,141.425,141.5,5
20161001|2015-08-04 08:30,4,141.625,141.625,141.625,141.625,6
20161001|2015-08-04 09:00,4,141.625,141.625,141.625,141.625,1
20161001|2015-08-04 10:00,4,141.175,141.175,141.175,141.175,1
20161001|2015-08-04 10:30,4,141,141,140.95,140.95,4
20161001|2015-08-04 12:00,4,140.75,140.75,140.675,140.675,7
20161001|2015-08-04 12:30,4,141,141.35,141,141.35,17
20161001|2015-08-05 10:00,5,140.725,140.725,140.725,140.725,1
20161001|2015-08-05 10:30,5,140.6,140.6,140.6,140.6,2
20161001|2015-08-05 11:00,5,140.7,140.7,140.7,140.7,2
20161001|2015-08-05 12:00,5,140.95,140.95,140.95,140.95,2
20161001|2015-08-06 11:30,6,140.825,140.825,140.825,140.825,1
20161001|2015-08-06 12:30,6,140.95,141.15,140.875,141.15,7
20161001|2015-08-07 11:30,7,141.05,141.05,141.05,141.05,1
20161001|2015-08-07 12:30,7,140.9,140.9,140.9,140.9,1
20161001|2015-08-10 09:00,10,141.4,141.4,141.175,141.175,3
20161001|2015-08-10 09:30,10,141.05,141.05,141.05,141.05,1
20161001|2015-08-10 10:30,10,141.25,141.25,141.25,141.25,1
20161001|2015-08-10 11:30,10,141.425,141.5,141.425,141.5,6
20161001|2015-08-10 12:30,10,141.45,141.475,141.45,141.475,2
20161001|2015-08-10 13:30,10,141.25,141.25,141.25,141.25,1
20161001|2015-08-11 08:00,11,141.65,141.65,141.65,141.65,1
20161001|2015-08-11 08:30,11,141.5,141.5,141.5,141.5,2
20161001|2015-08-11 10:00,11,141.3,141.3,141,141,17
20161001|2015-08-11 10:30,11,141,141,140.925,140.925,14
20161001|2015-08-11 11:00,11,141,141,141,141,5
20161001|2015-08-11 11:30,11,141,141,141,141,16
20161001|2015-08-11 12:30,11,140.875,140.9,140.875,140.9,2
20161001|2015-08-11 13:00,11,140.75,140.85,140.75,140.85,5
20161001|2015-08-11 13:30,11,140.7,140.7,140.7,140.7,3
20161001|2015-08-11 14:00,11,140.7,140.7,140.7,140.7,1
20161001|2015-08-11 15:30,11,140.8,140.8,140.8,140.8,4
20161001|2015-08-12 08:00,12,140.9,140.9,140.725,140.725,6
20161001|2015-08-12 08:30,12,140.425,140.425,140.425,140.425,1
20161001|2015-08-12 09:00,12,140.9,140.9,140.9,140.9,8
20161001|2015-08-12 10:00,12,140.7,140.7,140.7,140.7,10
20161001|2015-08-12 10:30,12,141,141,141,141,5
20161001|2015-08-12 12:00,12,140.625,140.65,140.475,140.475,7
20161001|2015-08-12 12:30,12,139.525,139.7,139.525,139.7,3
20161001|2015-08-12 13:00,12,139.9,139.9,139.9,139.9,2
20161001|2015-08-13 09:30,13,139.3,139.3,138.75,138.85,8
20161001|2015-08-13 10:30,13,138.9,139.1,138.9,139.1,5
20161001|2015-08-13 11:00,13,139.15,139.15,139.15,139.15,1
20161001|2015-08-13 11:30,13,139.2,139.675,139.2,139.5,7
20161001|2015-08-13 12:00,13,139.55,139.55,139.55,139.55,1
20161001|2015-08-13 12:30,13,139.925,139.975,139.925,139.975,2
20161001|2015-08-13 13:00,13,139.975,139.975,139.975,139.975,1
20161001|2015-08-14 08:00,14,139.6,139.6,139.6,139.6,2
20161001|2015-08-14 09:00,14,139.7,139.7,139.7,139.7,2
20161001|2015-08-14 09:30,14,139.8,139.8,139.8,139.8,5
20161001|2015-08-14 10:30,14,140.1,140.125,140.05,140.05,3
20161001|2015-08-17 09:00,17,139.25,139.525,139.25,139.35,7
20161001|2015-08-17 09:30,17,139.35,139.35,139.35,139.35,2
20161001|2015-08-17 10:00,17,138.925,138.925,138.925,138.925,1
20161001|2015-08-17 10:30,17,138.5,138.75,138.5,138.75,3
20161001|2015-08-17 11:00,17,138.95,139.075,138.95,139.075,2
20161001|2015-08-17 12:30,17,139.575,139.575,139.575,139.575,1
20161001|2015-08-17 13:00,17,139.5,139.5,139.5,139.5,1
20161001|2015-08-18 09:30,18,139.8,139.8,139.8,139.8,2
20161001|2015-08-18 10:30,18,139.35,139.45,139.35,139.45,2
20161001|2015-08-18 11:00,18,139.75,139.75,139.6,139.7,14
20161001|2015-08-18 11:30,18,139.65,139.7,139.65,139.7,12
20161001|2015-08-18 12:00,18,139.675,139.85,139.675,139.85,4
20161001|2015-08-18 12:30,18,139.65,139.9,139.525,139.9,9
20161001|2015-08-19 08:30,19,139.35,139.35,139.35,139.35,2
20161001|2015-08-19 09:00,19,139.375,139.375,139.35,139.35,4
20161001|2015-08-19 09:30,19,139.025,139.175,139.025,139.1,11
20161001|2015-08-19 10:00,19,139,139.1,139,139,3
20161001|2015-08-19 10:30,19,139.075,139.1,138.425,138.65,11
20161001|2015-08-19 11:00,19,138.65,138.65,138.65,138.65,1
20161001|2015-08-19 12:30,19,138.75,138.9,138.75,138.9,3
20161001|2015-08-19 14:00,19,138.6,138.6,138.6,138.6,2
20161001|2015-08-19 14:30,19,138.675,138.725,138.675,138.725,3
20161001|2015-08-19 15:30,19,138.4,138.4,138.2,138.2,9
20161001|2015-08-20 09:00,20,138.775,138.775,138.775,138.775,1
20161001|2015-08-20 09:30,20,138.55,138.9,138.55,138.8,18
20161001|2015-08-20 10:00,20,138.95,139.1,138.9,138.9,7
20161001|2015-08-20 11:00,20,138.9,138.975,138.9,138.975,5
20161001|2015-08-20 12:30,20,139.1,139.1,139.1,139.1,3
20161001|2015-08-20 15:00,20,138.8,138.8,138.8,138.8,2
20161001|2015-08-21 09:00,21,138.275,138.275,138.275,138.275,1
20161001|2015-08-21 09:30,21,138.25,138.3,137.65,137.675,23
20161001|2015-08-21 10:00,21,137.675,137.675,137.5,137.5,11
20161001|2015-08-21 10:30,21,137.35,137.35,137,137,17
20161001|2015-08-21 11:00,21,137,137.1,136.375,136.375,21
20161001|2015-08-21 11:30,21,136.8,136.875,136.8,136.85,7
20161001|2015-08-21 12:00,21,136.875,136.875,136.625,136.625,7
20161001|2015-08-21 12:30,21,136.6,136.875,136.575,136.875,6
20161001|2015-08-21 13:00,21,136.7,136.7,136.6,136.6,3
20161001|2015-08-24 09:00,24,134.275,134.975,134.275,134.9,3
20161001|2015-08-24 09:30,24,135,135.3,135,135.3,9
20161001|2015-08-24 10:30,24,134.75,134.75,134.75,134.75,2
20161001|2015-08-24 11:30,24,135.2,135.25,135.2,135.25,3
20161001|2015-08-24 12:00,24,135,135,134.925,134.95,10
20161001|2015-08-24 12:30,24,135,135.275,135,135.275,35
20161001|2015-08-24 13:30,24,135.075,135.075,135.075,135.075,1
20161001|2015-08-25 08:00,25,136,136.1,136,136.1,11
20161001|2015-08-25 08:30,25,136.45,136.45,136.45,136.45,4
20161001|2015-08-25 09:00,25,135.7,135.7,135.675,135.675,4
20161001|2015-08-25 09:30,25,135.725,135.725,135.6,135.6,6
20161001|2015-08-25 10:00,25,135.675,135.675,135.675,135.675,2
20161001|2015-08-25 11:00,25,135.3,135.3,135.3,135.3,2
20161001|2015-08-25 11:30,25,135.3,135.3,135.1,135.1,7
20161001|2015-08-25 12:30,25,135.05,135.325,135.05,135.325,11
20161001|2015-08-26 08:00,26,134.875,135.5,134.875,135.5,4
20161001|2015-08-26 08:30,26,134.925,134.925,134.925,134.925,2
20161001|2015-08-26 09:00,26,134.925,134.925,134.875,134.875,28
20161001|2015-08-26 09:30,26,134.85,134.85,134.675,134.675,25
20161001|2015-08-26 10:00,26,134.675,134.675,134.65,134.65,8
20161001|2015-08-26 11:00,26,134.675,134.675,134.425,134.425,104
20161001|2015-08-26 11:30,26,134.425,134.45,134.35,134.45,33
20161001|2015-08-26 12:00,26,134.325,134.325,134.325,134.325,10
20161001|2015-08-26 12:30,26,134.475,135.05,134.475,135.05,13
20161001|2015-08-26 14:30,26,135.975,135.975,135.975,135.975,1
20161001|2015-08-27 08:00,27,136.225,136.75,136.2,136.3,24
20161001|2015-08-27 08:30,27,136.425,136.5,136.425,136.5,29
20161001|2015-08-27 09:00,27,136.4,136.75,136.25,136.75,31
20161001|2015-08-27 09:30,27,136.4,136.5,136.3,136.5,3
20161001|2015-08-27 10:00,27,136.5,136.6,136.4,136.6,8
20161001|2015-08-27 11:00,27,136.45,136.45,136.45,136.45,2
20161001|2015-08-27 11:30,27,136.3,136.3,136.3,136.3,2
20161001|2015-08-27 12:30,27,136.5,136.75,136.375,136.75,10
20161001|2015-08-27 13:00,27,136.75,136.75,136.75,136.75,5
20161001|2015-08-27 13:30,27,136.4,136.4,136.35,136.35,4
20161001|2015-08-28 08:00,28,136.35,136.6,136.3,136.3,30
20161001|2015-08-28 09:00,28,136.8,136.9,136.8,136.9,4
20161001|2015-08-28 09:30,28,136.85,136.85,136.85,136.85,1
20161001|2015-08-28 10:00,28,136.95,136.95,136.725,136.725,18
20161001|2015-08-28 11:00,28,137.05,137.25,137.05,137.25,15
20161001|2015-08-28 11:30,28,137.25,137.325,137.25,137.25,9
20161001|2015-08-28 12:30,28,137.3,137.35,137.3,137.35,5
20161001|2015-08-31 09:30,31,137.325,137.325,137.25,137.25,10
20161001|2015-08-31 10:00,31,136.7,136.725,136.7,136.725,3
20161001|2015-08-31 10:30,31,137.1,137.3,137.1,137.3,12
20161001|2015-08-31 12:30,31,135.95,136.1,135.95,136.1,4
20161001|2015-09-01 08:30,1,135.425,135.45,135.375,135.375,5
20161001|2015-09-01 09:00,1,135.525,135.525,134.475,134.625,11
20161001|2015-09-01 09:30,1,134.45,134.45,133.95,133.95,2
20161001|2015-09-01 10:00,1,134.3,134.3,134.3,134.3,1
20161001|2015-09-01 11:00,1,134.275,134.325,134.25,134.25,30
20161001|2015-09-01 12:00,1,134.175,134.175,134.175,134.175,2
20161001|2015-09-01 12:30,1,134.225,134.5,134.2,134.25,14
20161001|2015-09-01 13:00,1,134.225,134.25,134.225,134.25,3
20161001|2015-09-01 14:00,1,134.125,134.125,134.125,134.125,1
20161001|2015-09-01 15:00,1,133.85,133.85,133.8,133.8,3
20161001|2015-09-02 08:00,2,134,134.05,134,134.05,2
20161001|2015-09-02 08:30,2,134.025,134.025,133.7,133.7,3
20161001|2015-09-02 09:00,2,133.625,134,133.625,133.925,15
20161001|2015-09-02 09:30,2,133.825,134,133.65,134,14
20161001|2015-09-02 10:00,2,133.725,133.725,133.525,133.525,5
20161001|2015-09-02 10:30,2,133.5,133.525,133.5,133.525,6
20161001|2015-09-02 11:00,2,133.65,134,133.65,134,14
20161001|2015-09-02 12:00,2,134.8,134.825,134.8,134.825,2
20161001|2015-09-02 12:30,2,134.925,134.925,134.6,134.6,4
20161001|2015-09-03 08:00,3,134.6,134.6,134.6,134.6,1
20161001|2015-09-03 08:30,3,134.925,134.925,134.925,134.925,2
20161001|2015-09-03 09:00,3,135.125,135.125,135.125,135.125,1
20161001|2015-09-03 10:30,3,135,135,134.975,135,6
20161001|2015-09-03 11:00,3,135,135.1,135,135.1,3
20161001|2015-09-03 12:00,3,134.775,134.85,134.65,134.825,22
20161001|2015-09-03 12:30,3,134.75,134.775,134.575,134.775,10
20161001|2015-09-03 13:00,3,134.7,134.7,134.6,134.6,6
20161001|2015-09-04 08:00,4,134.25,134.5,134.2,134.35,23
20161001|2015-09-04 08:30,4,134.425,134.425,134.425,134.425,1
20161001|2015-09-04 09:00,4,134.325,134.325,134.225,134.225,10
20161001|2015-09-04 09:30,4,134.125,134.125,133.95,134.025,15
20161001|2015-09-04 10:00,4,134.125,134.125,134.125,134.125,2
20161001|2015-09-04 10:30,4,133.875,134.225,133.85,133.9,11
20161001|2015-09-04 11:30,4,133.625,133.625,133.5,133.5,12
20161001|2015-09-04 12:30,4,133.775,134.1,133.775,133.95,5
20161001|2015-09-04 13:00,4,133.725,133.725,133.7,133.7,5
20161001|2015-09-08 09:00,8,134.3,134.3,134.125,134.175,4
20161001|2015-09-08 11:00,8,134.55,134.85,134.55,134.85,3
20161001|2015-09-08 11:30,8,134.95,135.725,134.95,135.725,5
20161001|2015-09-08 12:00,8,135.95,136.15,135.925,136.15,13
20161001|2015-09-08 13:30,8,136,136,135.8,135.8,9
20161001|2015-09-09 08:00,9,136.725,136.725,136.6,136.7,24
20161001|2015-09-09 08:30,9,136.7,136.7,136.6,136.6,3
20161001|2015-09-09 09:00,9,136.6,136.75,136.6,136.75,66
20161001|2015-09-09 09:30,9,136.95,137.1,136.775,136.8,77
20161001|2015-09-09 10:00,9,136.775,136.825,136.75,136.825,30
20161001|2015-09-09 10:30,9,136.7,136.7,136.675,136.675,3
20161001|2015-09-09 11:00,9,136.625,136.7,136.625,136.7,2
20161001|2015-09-09 11:30,9,136.625,136.625,136.55,136.55,2
20161001|2015-09-09 12:00,9,136.55,136.55,136.5,136.5,9
20161001|2015-09-09 12:30,9,136.5,136.8,136.45,136.8,62
20161001|2015-09-09 14:30,9,136.45,136.45,136.45,136.45,6
20161001|2015-09-09 15:30,9,136.45,136.45,136.45,136.45,1
20161001|2015-09-10 08:00,10,136.4,136.6,136.4,136.5,22
20161001|2015-09-10 08:30,10,136.55,136.65,136.45,136.45,33
20161001|2015-09-10 09:00,10,136.45,136.7,136.45,136.7,23
20161001|2015-09-10 09:30,10,136.7,136.8,136.7,136.725,33
20161001|2015-09-10 10:00,10,136.775,136.8,136.7,136.7,8
20161001|2015-09-10 10:30,10,136.7,136.8,136.6,136.8,104
20161001|2015-09-10 11:00,10,136.825,136.825,136.625,136.625,18
20161001|2015-09-10 11:30,10,136.6,136.85,136.6,136.85,12
20161001|2015-09-10 12:00,10,136.9,136.9,136.7,136.7,12
20161001|2015-09-10 12:30,10,136.65,136.725,136.6,136.6,13
20161001|2015-09-10 13:00,10,136.55,136.55,136.55,136.55,2
20161001|2015-09-10 13:30,10,136.55,136.55,136.55,136.55,38
20161001|2015-09-10 14:00,10,136.55,136.55,136.55,136.55,10
20161001|2015-09-10 14:30,10,136.375,136.375,136.375,136.375,2
20161001|2015-09-10 15:00,10,136.4,136.4,136.4,136.4,1
20161001|2015-09-11 08:00,11,136.4,136.4,136.4,136.4,25
20161001|2015-09-11 09:00,11,136.25,136.25,136.05,136.075,73
20161001|2015-09-11 09:30,11,136.075,136.075,135.7,135.7,68
20161001|2015-09-11 10:00,11,135.625,135.625,135.325,135.325,22
20161001|2015-09-11 10:30,11,135.1,135.4,135.1,135.25,3
20161001|2015-09-11 11:00,11,135.4,135.45,135.025,135.025,22
20161001|2015-09-11 11:30,11,135.025,135.025,135.025,135.025,1
20161001|2015-09-11 12:00,11,135.2,135.2,135.15,135.15,10
20161001|2015-09-11 12:30,11,135.25,135.425,135.175,135.325,7
20161001|2015-09-11 13:00,11,135.475,135.575,135.35,135.375,4
20161001|2015-09-14 09:30,14,135.025,135.025,135.025,135.025,2
20161001|2015-09-14 10:00,14,135.125,135.25,135.125,135.25,6
20161001|2015-09-14 10:30,14,135.4,135.4,135.275,135.275,4
20161001|2015-09-14 11:30,14,135.325,135.325,135.325,135.325,1
20161001|2015-09-14 12:00,14,135.5,135.8,135.5,135.675,24
20161001|2015-09-14 13:00,14,135.75,135.75,135.75,135.75,2
20161001|2015-09-14 13:30,14,135.75,135.75,135.75,135.75,1
20161001|2015-09-14 15:00,14,135.75,135.9,135.75,135.85,11
20161001|2015-09-14 15:30,14,135.8,135.8,135.75,135.75,5
20161001|2015-09-15 08:00,15,136.275,136.3,136.175,136.3,7
20161001|2015-09-15 08:30,15,136.3,136.525,136.3,136.3,16
20161001|2015-09-15 09:00,15,136.1,136.125,136,136.125,15
20161001|2015-09-15 09:30,15,136.125,136.125,135.95,135.95,14
20161001|2015-09-15 10:00,15,135.8,135.8,135.525,135.525,9
20161001|2015-09-15 10:30,15,135.7,135.7,135.35,135.35,7
20161001|2015-09-15 11:00,15,135.1,135.35,135.05,135.05,16
20161001|2015-09-15 11:30,15,135.025,135.025,135,135,6
20161001|2015-09-15 12:00,15,135.025,135.1,135.025,135.1,5
20161001|2015-09-15 12:30,15,135.1,135.375,135.1,135.375,4
20161001|2015-09-15 13:00,15,135.1,135.1,135.1,135.1,1
20161001|2015-09-15 14:00,15,134.925,134.925,134.9,134.9,2
20161001|2015-09-16 08:00,16,134.325,134.325,134,134,5
20161001|2015-09-16 08:30,16,133.5,133.75,133.5,133.75,2
20161001|2015-09-16 09:00,16,133.65,133.65,133.1,133.1,5
20161001|2015-09-16 09:30,16,133.4,133.4,133.4,133.4,1
20161001|2015-09-16 10:00,16,133,133.075,132.825,132.825,17
20161001|2015-09-16 10:30,16,133.125,133.15,133.125,133.15,2
20161001|2015-09-16 11:00,16,132.6,132.6,132.225,132.225,56
20161001|2015-09-16 12:00,16,132.7,132.7,132.55,132.55,4
20161001|2015-09-16 12:30,16,132.575,132.6,132.325,132.375,21
20161001|2015-09-16 13:00,16,132.45,132.55,132.45,132.525,9
20161001|2015-09-16 13:30,16,132.425,132.425,132.375,132.375,19
20161001|2015-09-16 14:00,16,132.4,132.4,132.4,132.4,2
20161001|2015-09-17 08:00,17,132.325,132.325,131.7,132,14
20161001|2015-09-17 08:30,17,132.525,132.525,132.075,132.1,56
20161001|2015-09-17 09:00,17,132.275,132.7,132.275,132.7,34
20161001|2015-09-17 09:30,17,132.3,132.575,132.3,132.5,18
20161001|2015-09-17 10:00,17,132.425,133,132.425,132.7,23
20161001|2015-09-17 10:30,17,132.65,132.65,132.625,132.625,6
20161001|2015-09-17 11:00,17,132.6,132.75,132.6,132.75,34
20161001|2015-09-17 11:30,17,132.5,132.5,132.325,132.325,3
20161001|2015-09-17 12:00,17,132.45,132.475,132.45,132.475,2
20161001|2015-09-17 12:30,17,132.4,132.8,132.4,132.8,13
20161001|2015-09-17 13:00,17,132.7,132.7,132.7,132.7,1
20161001|2015-09-17 13:30,17,132.6,132.6,132.6,132.6,1
20161001|2015-09-17 15:30,17,132.8,132.875,132.8,132.875,2
20161001|2015-09-18 08:00,18,132.175,132.475,132.175,132.25,21
20161001|2015-09-18 08:30,18,132.075,132.075,131.725,131.725,11
20161001|2015-09-18 09:30,18,131.475,131.475,131.325,131.4,17
20161001|2015-09-18 10:30,18,131.6,131.6,131.25,131.25,13
20161001|2015-09-18 11:00,18,130.625,130.625,130.625,130.625,1
20161001|2015-09-18 12:00,18,130.6,130.675,130.6,130.675,7
20161001|2015-09-18 12:30,18,130.775,131.075,130.775,131.075,11
20161001|2015-09-18 13:30,18,131,131,131,131,5
20161001|2015-09-21 09:00,21,131.5,131.85,131.35,131.35,14
20161001|2015-09-21 09:30,21,131.25,131.25,131.1,131.25,20
20161001|2015-09-21 10:00,21,131.225,131.375,131.2,131.35,5
20161001|2015-09-21 10:30,21,131.35,131.575,131.325,131.55,8
20161001|2015-09-21 11:00,21,131.7,131.775,131.525,131.525,7
20161001|2015-09-21 12:00,21,131.65,131.65,131.65,131.65,2
20161001|2015-09-21 12:30,21,131.6,131.625,131.3,131.35,17
20161001|2015-09-22 08:00,22,131.275,131.275,131.275,131.275,1
20161001|2015-09-22 08:30,22,131.6,131.6,131.6,131.6,2
20161001|2015-09-22 09:00,22,130.95,130.95,130.9,130.9,6
20161001|2015-09-22 09:30,22,130.85,130.85,130.6,130.65,31
20161001|2015-09-22 10:00,22,130.85,130.925,130.175,130.175,18
20161001|2015-09-22 10:30,22,130.45,130.675,130.425,130.675,4
20161001|2015-09-22 11:00,22,130.45,130.45,130.45,130.45,1
20161001|2015-09-22 11:30,22,130.675,130.7,130.575,130.575,47
20161001|2015-09-22 12:00,22,130.7,130.7,130.375,130.375,18
20161001|2015-09-22 12:30,22,130.025,130.3,130.025,130.25,15
20161001|2015-09-22 13:00,22,130.25,130.325,130.25,130.25,5
20161001|2015-09-22 13:30,22,130.375,130.475,130.375,130.475,10
20161001|2015-09-22 15:00,22,129.9,129.9,129.75,129.75,2
20161001|2015-09-23 08:00,23,129.275,129.275,128.6,128.6,9
20161001|2015-09-23 08:30,23,128.225,128.75,128.225,128.55,9
20161001|2015-09-23 09:00,23,128.2,128.525,128.15,128.25,19
20161001|2015-09-23 09:30,23,127.975,128.15,127.975,128.15,4
20161001|2015-09-23 10:00,23,128.1,128.3,128.025,128.3,6
20161001|2015-09-23 10:30,23,128.15,128.15,128.025,128.025,7
20161001|2015-09-23 11:00,23,127.875,127.875,127.55,127.55,3
20161001|2015-09-23 11:30,23,127.625,127.625,127.45,127.5,20
20161001|2015-09-23 12:00,23,127.4,127.475,127.35,127.35,5
20161001|2015-09-23 12:30,23,127.3,127.375,127.275,127.375,27
20161001|2015-09-23 15:30,23,127.275,127.275,127.275,127.275,5
20161001|2015-09-24 08:00,24,126.075,126.075,124.55,125.975,59
20161001|2015-09-24 08:30,24,125.575,125.575,125.1,125.4,39
20161001|2015-09-24 09:00,24,124.9,125.05,124.15,124.15,30
20161001|2015-09-24 09:30,24,124.55,126.175,124.55,126.175,32
20161001|2015-09-24 10:00,24,126.1,126.375,125.35,125.35,12
20161001|2015-09-24 10:30,24,125.5,125.525,125.375,125.375,9
20161001|2015-09-24 11:00,24,124.9,124.9,124.875,124.875,4
20161001|2015-09-24 11:30,24,125.025,125.075,124.7,124.7,14
20161001|2015-09-24 12:00,24,125.3,125.3,125.3,125.3,1
20161001|2015-09-24 12:30,24,125.05,126.15,125.05,126.15,12
20161001|2015-09-24 13:00,24,125.875,126.85,125.85,126.85,22
20161001|2015-09-24 13:30,24,128.4,128.675,127.85,128.375,4
20161001|2015-09-24 14:00,24,128.25,128.45,127.175,127.175,7
20161001|2015-09-24 15:00,24,127.075,127.075,127.075,127.075,1
20161001|2015-09-25 08:00,25,127.3,127.85,126.475,127.75,19
20161001|2015-09-25 08:30,25,127.775,128,127.65,128,25
20161001|2015-09-25 09:00,25,127.85,128.35,127.575,128.325,57
20161001|2015-09-25 09:30,25,128.3,128.875,127.8,128.875,28
20161001|2015-09-25 10:30,25,128.875,128.875,128.875,128.875,6
20161001|2015-09-25 11:00,25,128.85,128.875,128.65,128.825,9
20161001|2015-09-25 11:30,25,128.6,128.625,128.35,128.625,26
20161001|2015-09-25 12:00,25,128.55,128.85,128.5,128.8,64
20161001|2015-09-25 12:30,25,128.875,128.875,128.825,128.875,102
20161001|2015-09-25 13:00,25,128.875,128.875,128.875,128.875,16
20161001|2015-09-25 13:30,25,128.875,128.875,128.875,128.875,5
20161001|2015-09-28 09:00,28,129.1,129.225,127.8,127.975,104
20161001|2015-09-28 09:30,28,128.05,128.75,127.775,128.75,15
20161001|2015-09-28 10:00,28,128.525,128.525,128.15,128.15,4
20161001|2015-09-28 11:00,28,127.8,127.875,127.8,127.875,6
20161001|2015-09-28 11:30,28,127.9,128.05,127.825,127.9,20
20161001|2015-09-28 12:00,28,127.75,127.95,127.7,127.8,39
20161001|2015-09-28 12:30,28,127.8,128.225,127.8,128.05,23
20161001|2015-09-28 13:00,28,127.8,127.8,127.8,127.8,3
20161001|2015-09-28 13:30,28,127.975,127.975,127.975,127.975,1
20161001|2015-09-28 14:00,28,128,128,128,128,1
20161001|2015-09-28 14:30,28,128.05,128.05,128.05,128.05,2
20161001|2015-09-29 08:00,29,127.3,127.3,126.75,126.85,21
20161001|2015-09-29 08:30,29,126.85,127,126.8,127,60
20161001|2015-09-29 09:00,29,127,127.125,126.575,126.75,72
20161001|2015-09-29 09:30,29,126.4,126.425,126.2,126.225,4
20161001|2015-09-29 10:00,29,125.4,125.4,125.4,125.4,1
20161001|2015-09-29 11:00,29,125.525,125.525,125.4,125.4,4
20161001|2015-09-29 11:30,29,125.1,125.125,125.1,125.125,4
20161001|2015-09-29 12:00,29,125.05,125.05,125.05,125.05,1
20161001|2015-09-29 12:30,29,125.5,125.55,125.075,125.55,7
20161001|2015-09-29 13:30,29,125.05,125.5,125.05,125.05,8
20161001|2015-09-30 08:00,30,124.775,124.775,123.9,124.625,7
20161001|2015-09-30 08:30,30,125,126.3,125,126.3,9
20161001|2015-09-30 09:00,30,126.225,126.225,126.125,126.125,2
20161001|2015-09-30 09:30,30,125.35,125.45,125.325,125.325,7
20161001|2015-09-30 10:00,30,125.6,126.025,125.45,125.95,29
20161001|2015-09-30 10:30,30,126.225,126.4,126.075,126.25,10
20161001|2015-09-30 11:00,30,125.675,125.8,125.45,125.8,12
20161001|2015-09-30 11:30,30,124.975,125.5,124.95,125.5,13
20161001|2015-09-30 12:00,30,125.275,125.375,124.75,124.75,20
20161001|2015-09-30 12:30,30,124.725,124.725,123.85,124,56
20161001|2015-09-30 13:00,30,124.025,125.125,124,125.125,35
20161001|2015-09-30 14:00,30,124.8,124.8,124.8,124.8,2
20161001|2015-10-01 08:00,1,125.15,125.15,124.75,125.1,46
20161001|2015-10-01 08:30,1,125.025,125.375,124.9,125.275,30
20161001|2015-10-01 09:00,1,125,125,124.8,124.8,8
20161001|2015-10-01 09:30,1,125.075,125.325,124.75,125,16
20161001|2015-10-01 10:00,1,124.75,124.75,124.7,124.75,44
20161001|2015-10-01 10:30,1,124.65,124.65,124.55,124.55,6
20161001|2015-10-01 11:00,1,124.425,124.425,123.55,124,249
20161001|2015-10-01 11:30,1,124.95,125.275,124.95,125.275,2
20161001|2015-10-01 12:00,1,125.025,125.05,125,125.05,10
20161001|2015-10-01 12:30,1,124.8,125.175,124.375,124.375,33
20161001|2015-10-01 13:00,1,124.475,124.85,124.325,124.85,6
20161001|2015-10-01 14:00,1,124.15,124.15,124.15,124.15,5
20161001|2015-10-01 14:30,1,124.125,124.4,124.125,124.4,21
20161001|2015-10-01 15:00,1,124.125,124.125,124.125,124.125,1
20161001|2015-10-01 15:30,1,124,124,124,124,5
20161001|2015-10-02 08:00,2,124.2,125.05,124.2,125.05,10
20161001|2015-10-02 08:30,2,125,125.3,125,125.225,6
20161001|2015-10-02 09:00,2,125.225,125.5,125.225,125.5,11
20161001|2015-10-02 09:30,2,125.325,125.75,125.325,125.75,17
20161001|2015-10-02 10:00,2,125.825,126.025,125.25,125.275,42
20161001|2015-10-02 10:30,2,125.225,125.35,125.1,125.1,8
20161001|2015-10-02 11:00,2,125.225,125.7,125.2,125.7,9
20161001|2015-10-02 11:30,2,125.7,125.8,125.7,125.75,11
20161001|2015-10-02 12:00,2,125.725,126.1,125.725,125.875,84
20161001|2015-10-02 12:30,2,125.75,125.8,125.375,125.775,23
20161001|2015-10-02 13:00,2,125.725,125.725,125.7,125.7,15
20161001|2015-10-02 13:30,2,125.575,125.875,125.575,125.875,5
20161001|2015-10-05 09:00,5,125.1,125.1,125,125,4
20161001|2015-10-05 09:30,5,125.6,125.6,125.6,125.6,4
20161001|2015-10-05 10:00,5,125.775,126.25,125.775,125.9,16
20161001|2015-10-05 10:30,5,125.775,125.825,125.65,125.7,8
20161001|2015-10-05 11:30,5,125.6,125.6,125.5,125.5,11
20161001|2015-10-05 12:00,5,125.3,125.3,125.275,125.275,4
20161001|2015-10-05 12:30,5,125.15,125.25,124.95,125,14
20161001|2015-10-05 13:00,5,125,125,124.75,124.75,41
20161001|2015-10-05 14:30,5,124.7,124.7,124.7,124.7,1
20161001|2015-10-05 15:00,5,124.825,124.825,124.8,124.825,3
20161001|2015-10-05 15:30,5,124.35,124.35,124.35,124.35,1
20161001|2015-10-06 08:30,6,124.7,124.725,124.65,124.725,5
20161001|2015-10-06 09:00,6,125.05,125.05,124.7,124.75,33
20161001|2015-10-06 09:30,6,125.075,125.325,125.075,125.25,11
20161001|2015-10-06 10:00,6,125.2,125.2,125.2,125.2,2
20161001|2015-10-06 10:30,6,125.875,126.1,125.875,125.975,16
20161001|2015-10-06 11:00,6,126.45,126.6,126.45,126.6,3
20161001|2015-10-06 12:00,6,128,128.025,127.975,128.025,21
20161001|2015-10-06 12:30,6,128.025,128.05,127.525,127.725,43
20161001|2015-10-06 13:00,6,127.75,127.8,127.75,127.8,2
20161001|2015-10-06 13:30,6,127.75,127.75,127.75,127.75,4
20161001|2015-10-06 14:00,6,127.75,127.75,127.75,127.75,2
20161001|2015-10-06 14:30,6,127.725,127.725,127.7,127.7,7
20161001|2015-10-07 08:00,7,127.675,129.2,127.675,128.35,68
20161001|2015-10-07 08:30,7,128.475,128.7,128.3,128.5,32
20161001|2015-10-07 09:00,7,128.7,130.25,128.7,129.5,33
20161001|2015-10-07 09:30,7,129.4,129.8,129,129.3,66
20161001|2015-10-07 10:00,7,129.25,129.4,129.1,129.3,10
20161001|2015-10-07 10:30,7,129.6,129.7,129.475,129.475,59
20161001|2015-10-07 11:00,7,129.5,129.8,129.5,129.7,23
20161001|2015-10-07 11:30,7,129.8,130.15,129.8,130.15,19
20161001|2015-10-07 12:00,7,130.35,130.35,129.85,130,20
20161001|2015-10-07 12:30,7,130,130,129.475,129.475,27
20161001|2015-10-07 13:00,7,129.4,129.525,129.2,129.2,12
20161001|2015-10-07 14:00,7,129,129,129,129,4
20161001|2015-10-08 08:00,8,129.075,129.2,129.05,129.1,36
20161001|2015-10-08 08:30,8,128.95,129,128.95,129,17
20161001|2015-10-08 09:00,8,129,129.1,128.95,129,11
20161001|2015-10-08 09:30,8,129,129,128.875,128.875,9
20161001|2015-10-08 10:00,8,129.45,129.45,129.45,129.45,1
20161001|2015-10-08 10:30,8,129.425,129.45,129.275,129.275,13
20161001|2015-10-08 11:00,8,129.575,130.175,129.575,130.175,14
20161001|2015-10-08 11:30,8,130.1,130.15,129.925,130.15,20
20161001|2015-10-08 12:00,8,130.15,130.425,130,130,11
20161001|2015-10-08 12:30,8,129.9,131,129.85,131,53
20161001|2015-10-08 13:00,8,131,131,130.875,130.875,9
20161001|2015-10-08 14:00,8,130.85,130.85,130.85,130.85,2
20161001|2015-10-08 15:30,8,130.275,130.275,130.05,130.05,7
20161001|2015-10-09 08:00,9,130.1,130.7,130.05,130.7,28
20161001|2015-10-09 08:30,9,130.7,130.875,130.5,130.5,16
20161001|2015-10-09 09:00,9,130.05,130.25,129.7,130.25,10
20161001|2015-10-09 10:00,9,130.45,130.5,130.4,130.4,8
20161001|2015-10-09 10:30,9,130.475,130.5,130.475,130.5,15
20161001|2015-10-09 11:00,9,130.225,130.225,130.2,130.2,2
20161001|2015-10-09 11:30,9,130.1,130.1,130.1,130.1,4
20161001|2015-10-09 12:00,9,130.1,130.1,130.1,130.1,1
20161001|2015-10-09 12:30,9,130.5,131.15,130.5,131.15,45
20161001|2015-10-09 13:00,9,130.9,131.025,130.9,131.025,6
20161001|2015-10-12 09:00,12,131.525,131.525,131.35,131.35,9
20161001|2015-10-12 09:30,12,131.55,131.75,131.525,131.75,7
20161001|2015-10-12 10:00,12,131.55,131.55,131.35,131.35,11
20161001|2015-10-12 10:30,12,131.3,131.3,130.925,130.925,9
20161001|2015-10-12 11:00,12,130.95,131.275,130.95,131.275,11
20161001|2015-10-12 11:30,12,131,131,130.8,130.85,5
20161001|2015-10-12 12:00,12,131,131.025,130.95,130.95,9
20161001|2015-10-12 12:30,12,131,131.3,131,131.1,21
20161001|2015-10-12 13:00,12,131.125,131.15,131.125,131.15,3
20161001|2015-10-12 13:30,12,130.95,130.95,130.95,130.95,1
20161001|2015-10-12 15:00,12,131.1,131.1,131.1,131.1,2
20161001|2015-10-13 08:00,13,131.3,131.425,130.85,131.05,12
20161001|2015-10-13 08:30,13,131.025,131.15,131.025,131.15,42
20161001|2015-10-13 09:00,13,131.15,131.15,130.5,130.5,23
20161001|2015-10-13 09:30,13,131,131,131,131,2
20161001|2015-10-13 10:00,13,131.375,131.375,130.85,130.85,6
20161001|2015-10-13 10:30,13,130.6,130.675,130.6,130.65,6
20161001|2015-10-13 11:30,13,131,131.05,130.8,130.825,8
20161001|2015-10-13 12:30,13,131.15,131.15,131.125,131.15,11
20161001|2015-10-13 13:00,13,130.875,130.95,130.875,130.95,2
20161001|2015-10-13 13:30,13,130.8,130.925,130.8,130.925,2
20161001|2015-10-14 08:00,14,131.05,131.05,131.025,131.025,2
20161001|2015-10-14 08:30,14,131.475,131.55,131.275,131.35,17
20161001|2015-10-14 09:00,14,131.475,131.9,131.375,131.9,29
20161001|2015-10-14 09:30,14,131.425,131.6,131.25,131.6,7
20161001|2015-10-14 10:00,14,131.175,131.175,131.175,131.175,1
20161001|2015-10-14 10:30,14,130.75,130.85,130.425,130.8,12
20161001|2015-10-14 11:00,14,130.85,130.85,130.2,130.2,22
20161001|2015-10-14 12:30,14,130.975,130.975,130.35,130.4,15
20161001|2015-10-14 13:00,14,130.425,130.425,130.4,130.4,3
20161001|2015-10-15 08:00,15,129.975,130.425,129.875,130.325,17
20161001|2015-10-15 08:30,15,130.425,130.425,129.875,129.975,9
20161001|2015-10-15 09:00,15,129.8,129.975,129.225,129.225,53
20161001|2015-10-15 09:30,15,129.65,129.75,129.475,129.75,41
20161001|2015-10-15 10:00,15,129.575,129.7,129.275,129.275,19
20161001|2015-10-15 10:30,15,129.15,129.15,128.85,128.85,2
20161001|2015-10-15 11:00,15,128.85,128.85,128.7,128.7,3
20161001|2015-10-15 12:00,15,128.825,128.825,128.825,128.825,1
20161001|2015-10-15 12:30,15,129.05,129.125,128.95,129.05,20
20161001|2015-10-15 13:00,15,129.075,129.075,129.05,129.05,5
20161001|2015-10-15 13:30,15,129.175,129.175,129.175,129.175,1
20161001|2015-10-15 14:30,15,129.075,129.075,129.025,129.025,3
20161001|2015-10-16 08:00,16,129,129,128.425,128.45,22
20161001|2015-10-16 08:30,16,128.45,128.575,128.35,128.45,20
20161001|2015-10-16 09:00,16,128.425,128.7,128.425,128.7,12
20161001|2015-10-16 09:30,16,128.8,128.8,128.8,128.8,2
20161001|2015-10-16 10:00,16,129.025,129.5,129,129.25,32
20161001|2015-10-16 10:30,16,129.275,129.275,129.25,129.25,14
20161001|2015-10-16 11:00,16,129.275,129.825,129.275,129.55,10
20161001|2015-10-16 11:30,16,129.825,130.025,129.825,129.825,14
20161001|2015-10-16 12:30,16,130,131.1,130,131,52
20161001|2015-10-16 13:00,16,131.3,131.3,130.95,131.05,29
20161001|2015-10-16 13:30,16,131.225,131.225,131.2,131.225,6
20161001|2015-10-19 09:00,19,131.475,132.6,131.475,132.025,95
20161001|2015-10-19 09:30,19,132.275,132.325,132.275,132.325,2
20161001|2015-10-19 10:00,19,132.475,132.575,132.475,132.575,3
20161001|2015-10-19 10:30,19,132.475,132.5,132.3,132.3,6
20161001|2015-10-19 11:00,19,132.15,132.15,132.15,132.15,4
20161001|2015-10-19 11:30,19,132.5,132.6,132.5,132.6,4
20161001|2015-10-19 12:30,19,132.05,132.15,131.875,131.975,19
20161001|2015-10-19 13:00,19,132.075,132.1,132.075,132.1,5
20161001|2015-10-19 13:30,19,131.75,131.75,131.75,131.75,2
20161001|2015-10-19 14:30,19,131.85,131.85,131.8,131.8,11
20161001|2015-10-19 15:00,19,131.8,132.05,131.8,132.05,18
20161001|2015-10-20 08:00,20,132.025,132.025,131.625,131.95,7
20161001|2015-10-20 08:30,20,131.8,132.35,131.8,132.3,13
20161001|2015-10-20 09:00,20,132.45,132.45,132.425,132.425,5
20161001|2015-10-20 09:30,20,132.45,132.925,132.45,132.575,29
20161001|2015-10-20 10:00,20,132.075,132.5,132.075,132.5,4
20161001|2015-10-20 10:30,20,132.7,132.7,132.4,132.425,20
20161001|2015-10-20 11:00,20,131.85,131.95,131.75,131.925,7
20161001|2015-10-20 11:30,20,131.95,132.3,131.9,132.3,13
20161001|2015-10-20 12:00,20,132.5,132.5,132.5,132.5,2
20161001|2015-10-20 12:30,20,132.4,132.6,132.4,132.6,14
20161001|2015-10-20 13:00,20,132.75,132.75,132.5,132.75,39
20161001|2015-10-20 13:30,20,132.7,132.8,132.7,132.8,3
20161001|2015-10-20 14:30,20,132.6,132.6,132.6,132.6,1
20161001|2015-10-20 15:30,20,132.9,132.9,132.9,132.9,6
20161001|2015-10-21 08:00,21,132.5,132.5,132.45,132.45,5
20161001|2015-10-21 08:30,21,132.275,132.275,132.275,132.275,1
20161001|2015-10-21 09:00,21,132.35,132.575,132.35,132.575,8
20161001|2015-10-21 09:30,21,132.625,132.975,132.625,132.7,15
20161001|2015-10-21 10:00,21,132.6,132.675,132.45,132.5,9
20161001|2015-10-21 10:30,21,132.55,132.8,132.475,132.475,19
20161001|2015-10-21 11:00,21,132.35,132.4,132.325,132.4,3
20161001|2015-10-21 11:30,21,132.85,133,132.85,133,19
20161001|2015-10-21 12:00,21,132.575,132.575,132.55,132.55,6
20161001|2015-10-21 12:30,21,132.925,133.05,132.9,133.05,18
20161001|2015-10-21 13:30,21,132.875,132.875,132.875,132.875,1
20161001|2015-10-21 14:30,21,132.775,132.775,132.7,132.7,10
20161001|2015-10-22 08:00,22,132.55,132.9,132.55,132.725,21
20161001|2015-10-22 08:30,22,133,133.075,132.975,133.075,14
20161001|2015-10-22 09:00,22,133,133.125,133,133.125,5
20161001|2015-10-22 10:00,22,132.675,132.675,132.675,132.675,2
20161001|2015-10-22 10:30,22,132.8,132.8,132.8,132.8,6
20161001|2015-10-22 11:00,22,132.6,133.25,132.6,133.25,5
20161001|2015-10-22 11:30,22,133.475,133.5,133.45,133.45,18
20161001|2015-10-22 12:00,22,133.5,133.725,133.5,133.725,17
20161001|2015-10-22 12:30,22,133.7,133.825,133.425,133.775,43
20161001|2015-10-22 13:00,22,133.55,133.825,133.175,133.175,4
20161001|2015-10-22 13:30,22,133.35,133.375,133.35,133.375,2
20161001|2015-10-22 15:00,22,133.375,133.375,133.375,133.375,1
20161001|2015-10-23 08:00,23,133.625,133.625,133.25,133.55,18
20161001|2015-10-23 08:30,23,133.55,133.55,133.3,133.45,50
20161001|2015-10-23 09:00,23,133.25,133.25,132.975,132.975,34
20161001|2015-10-23 09:30,23,132.9,133.025,132.85,133.025,21
20161001|2015-10-23 10:00,23,133.225,133.25,132.225,132.225,31
20161001|2015-10-23 10:30,23,132.45,132.45,132.3,132.3,7
20161001|2015-10-23 11:00,23,132.25,132.4,132.25,132.4,4
20161001|2015-10-23 11:30,23,132.85,133.55,132.85,133.55,16
20161001|2015-10-23 12:00,23,133.425,133.65,133.15,133.425,18
20161001|2015-10-23 12:30,23,133.25,133.675,133.225,133.425,19
20161001|2015-10-23 13:00,23,133.45,133.475,133.425,133.425,7
20161001|2015-10-23 13:30,23,133.175,133.175,133.175,133.175,2
20161001|2015-10-26 09:00,26,132.5,132.5,131.825,131.825,7
20161001|2015-10-26 09:30,26,132.175,132.2,131.875,131.875,9
20161001|2015-10-26 10:00,26,132.175,132.325,132.175,132.325,3
20161001|2015-10-26 10:30,26,132.4,132.5,132.375,132.375,5
20161001|2015-10-26 11:00,26,132.55,132.85,132.55,132.85,3
20161001|2015-10-26 12:00,26,133.075,133.075,133.075,133.075,2
20161001|2015-10-26 12:30,26,132.8,132.95,132.775,132.9,21
20161001|2015-10-26 13:00,26,132.775,132.775,132.625,132.65,7
20161001|2015-10-26 14:30,26,132.5,132.5,132.5,132.5,1
20161001|2015-10-27 08:00,27,132.5,132.5,132.5,132.5,2
20161001|2015-10-27 08:30,27,132.05,132.05,131.9,131.9,3
20161001|2015-10-27 09:00,27,131.925,132.025,131.775,132.025,10
20161001|2015-10-27 09:30,27,131.625,131.625,131.6,131.6,5
20161001|2015-10-27 10:30,27,131.675,131.675,131.675,131.675,1
20161001|2015-10-27 11:00,27,131.55,131.8,131.525,131.8,9
20161001|2015-10-27 11:30,27,131.875,132.1,131.875,132.1,20
20161001|2015-10-27 12:00,27,131.925,132.05,131.725,131.725,38
20161001|2015-10-27 12:30,27,131.6,131.625,131.275,131.6,15
20161001|2015-10-27 13:00,27,131.525,131.525,131.375,131.375,4
20161001|2015-10-27 13:30,27,131.4,132.425,131.4,132.425,6
20161001|2015-10-27 14:00,27,132.6,132.6,132.275,132.475,29
20161001|2015-10-27 14:30,27,132.475,133.1,132.4,132.4,32
20161001|2015-10-27 15:00,27,133.075,133.075,133.075,133.075,2
20161001|2015-10-28 08:00,28,133.1,133.2,132.725,132.925,27
20161001|2015-10-28 08:30,28,132.675,132.775,132.675,132.775,29
20161001|2015-10-28 09:00,28,132.775,132.875,132.75,132.875,57
20161001|2015-10-28 09:30,28,132.825,133.1,132.8,133.025,77
20161001|2015-10-28 10:00,28,133.1,133.125,132.65,133,41
20161001|2015-10-28 10:30,28,133.225,133.75,133.225,133.3,38
20161001|2015-10-28 11:00,28,133.3,133.375,133.3,133.35,3
20161001|2015-10-28 11:30,28,133.775,133.95,133.75,133.95,10
20161001|2015-10-28 12:00,28,133.9,133.9,133.675,133.8,8
20161001|2015-10-28 12:30,28,133.95,133.975,133.85,133.9,14
20161001|2015-10-28 13:00,28,133.975,134,133.925,134,18
20161001|2015-10-28 13:30,28,133.9,134,133.9,134,3
20161001|2015-10-28 14:00,28,134,134,134,134,8
20161001|2015-10-28 14:30,28,133.675,133.675,133.275,133.275,9
20161001|2015-10-29 08:00,29,133.775,133.775,133.45,133.6,15
20161001|2015-10-29 08:30,29,133.825,133.825,133.45,133.475,21
20161001|2015-10-29 09:00,29,132.975,132.975,132.9,132.9,15
20161001|2015-10-29 09:30,29,132.875,133,132.45,132.525,23
20161001|2015-10-29 10:00,29,132.5,132.725,132.2,132.625,26
20161001|2015-10-29 10:30,29,132.675,132.725,132.575,132.575,14
20161001|2015-10-29 11:00,29,132.7,133,132.7,133,9
20161001|2015-10-29 11:30,29,133.075,133.15,132.95,133.075,62
20161001|2015-10-29 12:00,29,132.95,133.225,132.95,133.225,10
20161001|2015-10-29 12:30,29,133.275,133.275,133.1,133.125,22
20161001|2015-10-29 13:30,29,133.025,133.025,132.9,132.925,19
20161001|2015-10-29 14:00,29,132.925,132.925,132.925,132.925,1
20161001|2015-10-29 15:30,29,132.85,132.85,132.65,132.65,17
20161001|2015-10-30 08:00,30,132.075,132.075,132.075,132.075,1
20161001|2015-10-30 08:30,30,132.325,132.85,132.325,132.85,7
20161001|2015-10-30 09:00,30,132.85,132.85,132.85,132.85,2
20161001|2015-10-30 09:30,30,132.6,132.6,132.45,132.45,9
20161001|2015-10-30 10:00,30,132.45,132.5,132.2,132.5,17
20161001|2015-10-30 10:30,30,132.45,132.45,132.4,132.425,20
20161001|2015-10-30 11:30,30,132.05,132.275,132.05,132.2,22
20161001|2015-10-30 12:00,30,132.15,132.15,131.925,131.925,14
20161001|2015-10-30 12:30,30,131.95,132.225,131.8,132.025,51
20161001|2015-11-02 09:00,2,131.7,132,131.125,131.725,28
20161001|2015-11-02 09:30,2,131.95,131.95,131.4,131.4,14
20161001|2015-11-02 12:00,2,131.25,131.25,131.25,131.25,5
20161001|2015-11-02 12:30,2,131.65,131.975,131.65,131.975,33
20161001|2015-11-02 13:00,2,131.975,132.125,131.875,132.125,11
20161001|2015-11-03 08:00,3,131.9,132.125,131.7,132.125,14
20161001|2015-11-03 08:30,3,131.7,131.7,131.7,131.7,10
20161001|2015-11-03 09:00,3,131.7,131.7,131.4,131.45,34
20161001|2015-11-03 09:30,3,132.1,132.15,131.875,132,20
20161001|2015-11-03 10:00,3,131.85,131.85,131.75,131.75,27
20161001|2015-11-03 10:30,3,131.85,131.95,131.85,131.95,6
20161001|2015-11-03 11:00,3,131.725,131.75,131.725,131.75,5
20161001|2015-11-03 11:30,3,131.45,131.45,131.425,131.425,3
20161001|2015-11-03 12:00,3,131.2,131.2,130.95,130.95,12
20161001|2015-11-03 12:30,3,131.1,131.325,131.1,131.3,22
20161001|2015-11-03 13:00,3,131.3,131.3,131.1,131.2,16
20161001|2015-11-03 14:00,3,131.275,131.275,131.275,131.275,1
20161001|2015-11-03 15:00,3,131.15,131.15,131.15,131.15,3
20161001|2015-11-04 08:00,4,130.675,130.675,130.05,130.35,47
20161001|2015-11-04 08:30,4,130.375,130.375,129.75,129.75,49
20161001|2015-11-04 09:00,4,129.6,129.65,129.05,129.05,88
20161001|2015-11-04 09:30,4,129.05,129.05,129,129,44
20161001|2015-11-04 10:00,4,128.975,129.05,128.975,129.025,73
20161001|2015-11-04 10:30,4,129.25,129.25,128.975,128.975,43
20161001|2015-11-04 11:00,4,128.925,129.275,128.925,129.15,20
20161001|2015-11-04 11:30,4,129.15,129.175,129.125,129.125,32
20161001|2015-11-04 12:00,4,129.125,129.125,129.05,129.05,26
20161001|2015-11-04 12:30,4,129.05,129.075,129,129.075,41
20161001|2015-11-04 13:00,4,128.9,128.9,128.75,128.75,26
20161001|2015-11-04 13:30,4,128.75,128.75,128.75,128.75,7
20161001|2015-11-04 14:00,4,128.9,128.9,128.9,128.9,1
20161001|2015-11-04 14:30,4,128.75,128.75,128.725,128.725,8
20161001|2015-11-04 15:00,4,128.725,128.725,128.725,128.725,4
20161001|2015-11-04 15:30,4,128.725,128.725,128.575,128.675,20
20161001|2015-11-05 08:00,5,129.05,129.05,127.525,127.875,75
20161001|2015-11-05 08:30,5,128.15,128.6,128.15,128.6,69
20161001|2015-11-05 09:00,5,128.15,128.45,128.15,128.15,17
20161001|2015-11-05 09:30,5,128.2,128.375,128.125,128.25,27
20161001|2015-11-05 10:00,5,128.2,128.25,128,128,19
20161001|2015-11-05 10:30,5,127.5,127.7,126.4,126.4,38
20161001|2015-11-05 11:00,5,127.225,127.875,127.075,127.45,34
20161001|2015-11-05 11:30,5,127.275,127.35,126.525,126.525,72
20161001|2015-11-05 12:00,5,126.45,126.45,126.075,126.4,49
20161001|2015-11-05 12:30,5,126.425,127.375,126.4,127.225,33
20161001|2015-11-05 13:00,5,127.2,127.35,127.15,127.35,6
20161001|2015-11-05 13:30,5,127.5,127.5,127.5,127.5,1
20161001|2015-11-05 14:30,5,127.85,127.85,127.85,127.85,9
20161001|2015-11-06 08:00,6,126.875,127.35,126.425,126.65,152
20161001|2015-11-06 08:30,6,126.8,128.45,126.75,128.45,78
20161001|2015-11-06 09:00,6,128.1,128.1,127.2,127.2,2
20161001|2015-11-06 09:30,6,127.425,127.425,127.125,127.125,14
20161001|2015-11-06 10:00,6,127.05,127.2,127.05,127.1,8
20161001|2015-11-06 10:30,6,127.25,127.55,127.25,127.55,14
20161001|2015-11-06 11:00,6,127.075,127.075,126.975,127,16
20161001|2015-11-06 11:30,6,127.325,127.325,126.825,126.825,9
20161001|2015-11-06 12:00,6,126.9,128,126.8,127.55,54
20161001|2015-11-06 12:30,6,127.65,127.725,127.4,127.55,76
20161001|2015-11-06 13:00,6,127.45,127.55,127.45,127.5,42
20161001|2015-11-06 13:30,6,127.475,127.475,127.45,127.45,8
20161001|2015-11-09 09:00,9,126.175,126.175,125,125.1,154
20161001|2015-11-09 09:30,9,125.05,126.175,124.9,125.55,53
20161001|2015-11-09 10:30,9,124.675,124.775,124.575,124.575,63
20161001|2015-11-09 11:00,9,124.575,124.7,124.575,124.575,64
20161001|2015-11-09 12:00,9,124.575,124.575,124.575,124.575,4
20161001|2015-11-09 12:30,9,124.575,124.575,124.575,124.575,5
20161001|2015-11-09 13:00,9,124.575,124.575,124.575,124.575,2
20161001|2015-11-10 08:00,10,123.825,125,123.575,125,44
20161001|2015-11-10 08:30,10,124.7,124.875,124.4,124.7,12
20161001|2015-11-10 09:00,10,124.75,124.75,123.075,123.925,43
20161001|2015-11-10 09:30,10,123.625,123.75,123.075,123.075,40
20161001|2015-11-10 10:00,10,123.15,123.5,122.8,123.5,21
20161001|2015-11-10 10:30,10,123.5,123.5,123.3,123.3,100
20161001|2015-11-10 11:00,10,123.3,123.3,122.7,122.8,16
20161001|2015-11-10 11:30,10,122.7,122.7,121.775,121.9,52
20161001|2015-11-10 12:00,10,121.9,121.9,120.875,120.925,70
20161001|2015-11-10 12:30,10,120.35,122.6,120.075,122.375,97
20161001|2015-11-10 13:00,10,122.375,122.65,121.525,122.625,88
20161001|2015-11-10 13:30,10,122.7,122.925,122.7,122.925,3
20161001|2015-11-10 15:00,10,122.875,122.875,122.875,122.875,1
20161001|2015-11-11 08:00,11,123.675,124.95,123.375,123.4,59
20161001|2015-11-11 08:30,11,123.7,124.075,123.675,123.725,11
20161001|2015-11-11 09:00,11,123.825,124.3,123.625,124.075,26
20161001|2015-11-11 09:30,11,124.275,124.6,124.125,124.125,20
20161001|2015-11-11 10:00,11,124.125,124.125,124.025,124.025,13
20161001|2015-11-11 10:30,11,124.275,124.275,123.725,124,59
20161001|2015-11-11 11:00,11,123.775,123.775,123.75,123.75,9
20161001|2015-11-11 11:30,11,123.75,123.825,123.675,123.675,19
20161001|2015-11-11 12:00,11,123.675,123.85,123.6,123.85,6
20161001|2015-11-11 12:30,11,123.75,124.625,123.75,124.475,61
20161001|2015-11-11 13:00,11,124.375,124.7,124.35,124.7,14
20161001|2015-11-11 13:30,11,124.85,125.1,124.85,125,29
20161001|2015-11-11 14:00,11,125.025,125.1,125.025,125.1,42
20161001|2015-11-11 14:30,11,125.1,125.1,125.1,125.1,3
20161001|2015-11-11 15:00,11,125.1,125.1,125.1,125.1,2
20161001|2015-11-11 15:30,11,124.125,124.125,124.1,124.1,2
20161001|2015-11-12 08:00,12,123.8,123.825,123.225,123.25,64
20161001|2015-11-12 08:30,12,123.3,123.85,123.3,123.85,12
20161001|2015-11-12 09:00,12,123.8,124.55,123.8,124.55,27
20161001|2015-11-12 09:30,12,124.625,125.775,124.625,125.775,33
20161001|2015-11-12 10:00,12,125.9,125.9,125.3,125.3,29
20161001|2015-11-12 10:30,12,125.575,126.025,125.4,125.9,34
20161001|2015-11-12 11:00,12,125.9,126.425,125.825,125.825,45
20161001|2015-11-12 11:30,12,126.05,126.05,125.575,125.85,17
20161001|2015-11-12 12:00,12,125.975,125.975,125.35,125.35,32
20161001|2015-11-12 12:30,12,125.55,125.725,124.55,125.175,81
20161001|2015-11-12 13:00,12,125.25,125.25,124.85,125,62
20161001|2015-11-12 13:30,12,125,125,125,125,6
20161001|2015-11-12 14:00,12,124.95,125.1,124.95,125.1,6
20161001|2015-11-12 14:30,12,125.1,125.1,125.1,125.1,3
20161001|2015-11-12 15:30,12,124.475,124.475,124.4,124.4,11
20161001|2015-11-13 08:00,13,124.825,124.95,124.6,124.7,57
20161001|2015-11-13 08:30,13,124.925,124.925,124.575,124.6,6
20161001|2015-11-13 09:00,13,124.425,124.6,123.55,123.775,29
20161001|2015-11-13 09:30,13,123.8,124.2,123.8,124.2,31
20161001|2015-11-13 10:00,13,123.325,123.325,122.625,122.975,17
20161001|2015-11-13 10:30,13,122.875,123.25,122.35,122.8,18
20161001|2015-11-13 11:00,13,122.8,122.9,122.8,122.9,5
20161001|2015-11-13 11:30,13,123,123,122.7,122.725,6
20161001|2015-11-13 12:00,13,122.625,123,122.625,123,11
20161001|2015-11-13 12:30,13,122.875,123.325,122.825,123.325,12
20161001|2015-11-13 13:00,13,123.075,123.075,123.025,123.05,14
20161001|2015-11-13 13:30,13,122.75,122.75,122.65,122.65,3
20161001|2015-11-16 09:00,16,121.85,121.85,120.275,120.625,36
20161001|2015-11-16 09:30,16,120.6,120.65,120.2,120.25,30
20161001|2015-11-16 10:00,16,120.45,120.45,120.3,120.3,8
20161001|2015-11-16 10:30,16,120.475,120.575,120.475,120.575,11
20161001|2015-11-16 11:30,16,120.2,120.2,120.2,120.2,18
20161001|2015-11-16 12:00,16,120.3,120.3,120.25,120.25,5
20161001|2015-11-16 12:30,16,120.55,120.75,120.2,120.375,19
20161001|2015-11-16 13:00,16,120.425,120.55,120.375,120.55,4
20161001|2015-11-16 13:30,16,120.55,120.55,120.55,120.55,2
20161001|2015-11-16 14:30,16,120.525,120.55,120.525,120.525,5
20161001|2015-11-16 15:30,16,120.4,120.4,120.4,120.4,2
20161001|2015-11-17 08:00,17,120.475,122.35,119.65,122.35,62
20161001|2015-11-17 08:30,17,122.2,122.2,121.05,121.45,38
20161001|2015-11-17 09:00,17,121.5,121.5,120.775,121.025,12
20161001|2015-11-17 09:30,17,121.5,121.8,121.5,121.8,7
20161001|2015-11-17 10:00,17,121.95,122.725,121.925,121.925,39
20161001|2015-11-17 10:30,17,122.225,122.525,122.15,122.15,6
20161001|2015-11-17 11:00,17,121.8,121.8,121.65,121.725,23
20161001|2015-11-17 11:30,17,121.925,121.925,121.925,121.925,3
20161001|2015-11-17 12:00,17,121.65,121.65,121.2,121.325,9
20161001|2015-11-17 12:30,17,121.8,122.175,121.6,122.1,49
20161001|2015-11-17 13:00,17,122.05,122.2,121.95,122.2,11
20161001|2015-11-17 13:30,17,122.2,122.225,122.175,122.225,9
20161001|2015-11-17 14:00,17,122.15,122.15,122.15,122.15,1
20161001|2015-11-17 14:30,17,122.2,122.2,122.2,122.2,4
20161001|2015-11-17 15:00,17,122.175,122.2,122.175,122.2,2
20161001|2015-11-18 08:00,18,121.75,123.75,121.7,123.75,29
20161001|2015-11-18 08:30,18,123.2,123.3,122.975,122.975,61
20161001|2015-11-18 09:00,18,122.975,123.05,121.85,122.25,79
20161001|2015-11-18 09:30,18,122.9,123.3,122.725,123.3,7
20161001|2015-11-18 10:00,18,123.2,124.05,123.2,123.675,42
20161001|2015-11-18 10:30,18,123.95,124.7,123.925,124.6,17
20161001|2015-11-18 11:00,18,124.475,124.475,124,124.1,10
20161001|2015-11-18 11:30,18,124.275,124.5,124.275,124.475,30
20161001|2015-11-18 12:00,18,124.45,124.55,124.3,124.3,16
20161001|2015-11-18 12:30,18,124.3,124.375,123.75,124.275,50
20161001|2015-11-18 13:00,18,123.95,124.05,123.6,123.65,12
20161001|2015-11-18 13:30,18,123.35,123.35,123.35,123.35,1
20161001|2015-11-18 14:00,18,123.45,123.45,123.45,123.45,4
20161001|2015-11-18 15:30,18,123.15,123.15,123.15,123.15,3
20161001|2015-11-19 08:00,19,123.45,123.7,123.125,123.425,59
20161001|2015-11-19 08:30,19,123.4,123.675,123.325,123.325,30
20161001|2015-11-19 09:00,19,123.325,123.475,122.875,123,155
20161001|2015-11-19 09:30,19,123.175,123.45,123,123.45,29
20161001|2015-11-19 10:00,19,123.475,124.075,123.4,124.075,97
20161001|2015-11-19 10:30,19,124.075,124.175,123.75,123.75,16
20161001|2015-11-19 11:00,19,123.5,123.95,123.5,123.65,46
20161001|2015-11-19 11:30,19,123.625,123.625,123.375,123.375,6
20161001|2015-11-19 12:30,19,123.325,123.325,123.225,123.3,14
20161001|2015-11-19 13:00,19,123.175,123.175,123,123,3
20161001|2015-11-19 13:30,19,123,123,123,123,1
20161001|2015-11-19 14:00,19,122.9,122.9,122.9,122.9,1
20161001|2015-11-19 15:30,19,122.6,122.6,122.55,122.55,8
20161001|2015-11-20 08:00,20,122.45,123.5,122.425,123.475,35
20161001|2015-11-20 08:30,20,123.375,124,123.275,123.525,33
20161001|2015-11-20 09:00,20,123.9,124,123.875,124,5
20161001|2015-11-20 09:30,20,123.875,123.875,123.675,123.825,9
20161001|2015-11-20 10:00,20,123.475,124.1,123.45,124.025,17
20161001|2015-11-20 10:30,20,123.95,124.025,123.8,123.85,33
20161001|2015-11-20 11:00,20,123.475,123.625,123.375,123.5,29
20161001|2015-11-20 11:30,20,123.35,123.75,123,123.45,52
20161001|2015-11-20 12:00,20,123.675,123.675,123.6,123.6,5
20161001|2015-11-20 12:30,20,123.5,124.025,123.45,123.65,24
20161001|2015-11-20 13:00,20,123.575,123.575,123.425,123.425,8
20161001|2015-11-20 13:30,20,123.2,123.2,123.175,123.175,7
20161001|2015-11-23 09:00,23,122.675,123.75,122.675,123.5,43
20161001|2015-11-23 09:30,23,123.7,124.25,123.7,124.25,20
20161001|2015-11-23 10:00,23,123.75,124.475,123.675,123.675,78
20161001|2015-11-23 10:30,23,124.075,124.075,123.75,123.8,53
20161001|2015-11-23 11:00,23,123.85,125,123.85,124.975,30
20161001|2015-11-23 11:30,23,125.025,125.025,124.325,124.325,9
20161001|2015-11-23 12:00,23,124.675,124.9,124.675,124.75,12
20161001|2015-11-23 12:30,23,124.775,124.975,124.75,124.75,30
20161001|2015-11-23 13:00,23,124.5,124.5,124.225,124.25,13
20161001|2015-11-23 13:30,23,124.15,124.15,124,124,12
20161001|2015-11-24 08:00,24,124.025,124.375,124,124.175,61
20161001|2015-11-24 08:30,24,124.725,125,124.725,124.8,14
20161001|2015-11-24 09:00,24,124.6,124.6,124,124,5
20161001|2015-11-24 09:30,24,123.55,123.55,123.25,123.375,6
20161001|2015-11-24 10:00,24,123.05,123.45,122.7,123.45,21
20161001|2015-11-24 10:30,24,123.65,123.75,123.65,123.75,14
20161001|2015-11-24 11:00,24,123.7,123.85,123.7,123.85,2
20161001|2015-11-24 11:30,24,124.4,124.45,123.45,123.7,18
20161001|2015-11-24 12:30,24,123.425,123.925,123.35,123.825,25
20161001|2015-11-24 13:00,24,123.575,123.775,123.375,123.375,16
20161001|2015-11-24 14:30,24,123.3,123.3,123.25,123.3,9
20161001|2015-11-24 15:00,24,123.4,123.4,123.35,123.35,3
20161001|2015-11-24 15:30,24,123.375,123.375,123.3,123.3,7
20161001|2015-11-25 08:00,25,123.775,124.525,123.675,124.25,19
20161001|2015-11-25 08:30,25,124.25,124.4,124.25,124.275,7
20161001|2015-11-25 09:00,25,124.5,124.575,124.35,124.35,13
20161001|2015-11-25 09:30,25,124.35,124.575,124.3,124.3,9
20161001|2015-11-25 10:00,25,124.025,124.1,124,124.1,3
20161001|2015-11-25 10:30,25,124.225,124.425,124.075,124.425,34
20161001|2015-11-25 11:00,25,124.425,124.6,124.225,124.525,14
20161001|2015-11-25 11:30,25,124.525,124.525,124.15,124.15,9
20161001|2015-11-25 12:00,25,124.3,124.3,124.3,124.3,1
20161001|2015-11-25 12:30,25,124.45,124.625,124.35,124.525,24
20161001|2015-11-25 13:00,25,124.5,124.525,124.375,124.45,14
20161001|2015-11-25 13:30,25,124.525,124.55,124.525,124.525,8
20161001|2015-11-27 08:00,27,124.5,124.5,124.5,124.5,1
20161001|2015-11-27 08:30,27,124.675,124.7,124.675,124.675,8
20161001|2015-11-27 09:00,27,124.925,125,124.875,125,56
20161001|2015-11-27 09:30,27,124.3,124.3,124.3,124.3,2
20161001|2015-11-27 10:30,27,123.925,123.925,123.925,123.925,1
20161001|2015-11-27 11:30,27,124.675,124.675,124.35,124.675,15
20161001|2015-11-27 12:00,27,124.65,124.65,124.45,124.525,7
20161001|2015-11-30 09:00,30,123.825,123.975,123.525,123.6,23
20161001|2015-11-30 09:30,30,123.475,124.425,123.35,124.2,41
20161001|2015-11-30 10:00,30,124.225,124.225,123.6,123.8,31
20161001|2015-11-30 10:30,30,123.85,123.85,123.85,123.85,1
20161001|2015-11-30 11:00,30,124.175,124.175,123.825,123.975,5
20161001|2015-11-30 12:00,30,123.475,123.475,123.175,123.175,10
20161001|2015-11-30 12:30,30,123.3,123.3,122.925,123.075,79
20161001|2015-11-30 13:00,30,123.2,123.2,123,123,18
20161001|2015-11-30 13:30,30,123,123,123,123,2
20161001|2015-11-30 15:30,30,122.45,122.45,122.4,122.4,2
20161001|2015-12-01 08:00,1,122.675,123.125,122.575,123.125,11
20161001|2015-12-01 08:30,1,123,123,122.625,122.625,7
20161001|2015-12-01 09:00,1,122.85,123.125,122.175,122.175,30
20161001|2015-12-01 09:30,1,122,122.075,121.75,121.75,21
20161001|2015-12-01 10:00,1,122.325,122.325,122,122,6
20161001|2015-12-01 10:30,1,122,122.075,121.775,122.05,45
20161001|2015-12-01 11:00,1,122.05,122.05,121.7,121.8,13
20161001|2015-12-01 11:30,1,121.575,121.875,121.55,121.875,20
20161001|2015-12-01 12:00,1,121.8,123.4,121.75,123.35,51
20161001|2015-12-01 12:30,1,124.2,124.775,123.25,124.525,35
20161001|2015-12-01 13:00,1,124.825,124.825,124.475,124.475,13
20161001|2015-12-01 13:30,1,124.65,124.825,124.475,124.5,26
20161001|2015-12-01 14:00,1,124.5,124.5,124.425,124.425,5
20161001|2015-12-01 14:30,1,124.5,124.6,124.5,124.6,2
20161001|2015-12-01 15:00,1,124.575,124.725,124.575,124.6,12
20161001|2015-12-01 15:30,1,124.625,124.725,124.35,124.35,25
20161001|2015-12-02 08:00,2,123.95,124.3,123.6,123.6,37
20161001|2015-12-02 08:30,2,123.8,124.325,123.8,123.85,26
20161001|2015-12-02 09:00,2,123.85,123.9,123.475,123.65,46
20161001|2015-12-02 09:30,2,123.65,123.65,123.225,123.5,23
20161001|2015-12-02 10:00,2,123.675,123.8,123.375,123.375,61
20161001|2015-12-02 10:30,2,123.25,123.3,121.975,122,14
20161001|2015-12-02 11:00,2,122.675,122.7,122.4,122.4,14
20161001|2015-12-02 11:30,2,122.1,122.1,122.1,122.1,1
20161001|2015-12-02 12:00,2,122.325,122.325,122.325,122.325,1
20161001|2015-12-02 12:30,2,122.4,122.825,122.375,122.55,42
20161001|2015-12-02 13:00,2,122.7,122.7,122.25,122.25,28
20161001|2015-12-02 13:30,2,122.075,122.1,122.075,122.1,2
20161001|2015-12-02 14:00,2,122.1,122.1,122.1,122.1,1
20161001|2015-12-02 14:30,2,122.15,122.2,122.15,122.2,4
20161001|2015-12-02 15:00,2,121.95,122.075,121.675,122.075,6
20161001|2015-12-03 08:00,3,120.9,121.45,120.5,120.65,75
20161001|2015-12-03 08:30,3,120.9,121.2,120.9,120.975,18
20161001|2015-12-03 09:00,3,121,121.025,120.125,120.15,61
20161001|2015-12-03 09:30,3,121,121.25,121,121.225,25
20161001|2015-12-03 10:00,3,121.325,122.3,121.15,121.15,10
20161001|2015-12-03 10:30,3,121.025,121.15,121.025,121.15,10
20161001|2015-12-03 11:00,3,120.575,120.925,120.575,120.85,40
20161001|2015-12-03 11:30,3,121.175,121.175,121.175,121.175,1
20161001|2015-12-03 12:00,3,121.325,121.85,121.325,121.675,16
20161001|2015-12-03 12:30,3,121.95,121.975,121.225,121.275,41
20161001|2015-12-03 13:00,3,121.7,121.875,121.25,121.25,11
20161001|2015-12-03 13:30,3,121.325,121.425,121.325,121.425,3
20161001|2015-12-03 14:00,3,121.3,121.6,121.3,121.6,2
20161001|2015-12-03 14:30,3,121.6,121.625,121.6,121.6,15
20161001|2015-12-03 15:00,3,121.55,121.55,121.35,121.35,6
20161001|2015-12-04 08:00,4,121.8,122.3,121.775,122.3,9
20161001|2015-12-04 08:30,4,122,122,122,122,3
20161001|2015-12-04 09:00,4,121.825,121.825,121.25,121.525,11
20161001|2015-12-04 09:30,4,121.5,122,121.5,121.8,74
20161001|2015-12-04 10:00,4,121.6,121.6,120.675,120.675,36
20161001|2015-12-04 10:30,4,120.725,121.5,120.7,121.375,52
20161001|2015-12-04 11:00,4,121.45,121.45,121.125,121.425,22
20161001|2015-12-04 11:30,4,121.5,121.5,121.25,121.25,4
20161001|2015-12-04 12:00,4,121.175,121.175,121.175,121.175,1
20161001|2015-12-04 12:30,4,121.025,121.325,120.975,121.125,29
20161001|2015-12-04 13:00,4,121,121.125,120.975,121.125,7
20161001|2015-12-04 13:30,4,120.975,120.975,120.65,120.675,10
20161001|2015-12-07 09:00,7,120.375,120.625,119.3,119.3,83
20161001|2015-12-07 09:30,7,118.95,119.55,118.325,119.3,25
20161001|2015-12-07 10:00,7,119.375,119.85,119.35,119.85,28
20161001|2015-12-07 10:30,7,119.725,119.725,119.375,119.375,14
20161001|2015-12-07 11:00,7,119.225,119.75,119.1,119.625,26
20161001|2015-12-07 11:30,7,119.325,119.9,119.3,119.9,24
20161001|2015-12-07 12:00,7,119.8,120,119.5,120,23
20161001|2015-12-07 12:30,7,119.9,120,119.775,120,74
20161001|2015-12-07 13:00,7,119.8,119.9,119.8,119.875,10
20161001|2015-12-07 13:30,7,119.5,119.5,119.5,119.5,1
20161001|2015-12-07 14:30,7,119.15,119.15,119.1,119.1,6
20161001|2015-12-07 15:30,7,119.275,119.325,119.25,119.3,6
20161001|2015-12-08 08:00,8,119.475,120.125,119.425,120.125,64
20161001|2015-12-08 08:30,8,120.125,120.175,119.625,119.625,12
20161001|2015-12-08 09:00,8,119.95,120.35,119.725,120.25,141
20161001|2015-12-08 09:30,8,120.2,120.2,119.6,119.75,113
20161001|2015-12-08 10:00,8,119.575,119.825,119.45,119.825,27
20161001|2015-12-08 10:30,8,119.675,119.8,119.575,119.775,14
20161001|2015-12-08 11:00,8,119.8,120,119.575,119.575,47
20161001|2015-12-08 11:30,8,119.45,119.6,119.45,119.6,9
20161001|2015-12-08 12:00,8,119.5,119.5,119.25,119.3,6
20161001|2015-12-08 12:30,8,119.35,119.35,118.6,118.75,136
20161001|2015-12-08 13:00,8,118.65,118.65,118.25,118.25,31
20161001|2015-12-08 13:30,8,118.25,118.25,117.475,117.475,8
20161001|2015-12-08 14:00,8,117.575,117.65,117.575,117.65,2
20161001|2015-12-08 14:30,8,118.25,118.25,118.25,118.25,1
20161001|2015-12-08 15:00,8,118,118,118,118,1
20161001|2015-12-08 15:30,8,117.8,117.825,117.8,117.825,14
20161001|2015-12-09 08:00,9,117.975,118,117.1,117.1,50
20161001|2015-12-09 08:30,9,117.225,117.6,116.925,117.6,101
20161001|2015-12-09 09:00,9,117.75,118.6,117.6,118.3,54
20161001|2015-12-09 09:30,9,118.3,118.425,118.225,118.225,22
20161001|2015-12-09 10:00,9,117.9,117.95,117.575,117.75,24
20161001|2015-12-09 10:30,9,117.7,117.7,116.95,117.075,49
20161001|2015-12-09 11:00,9,117.65,117.65,116.65,116.65,10
20161001|2015-12-09 11:30,9,116.3,116.425,115.85,116.225,22
20161001|2015-12-09 12:00,9,116.2,116.425,116.1,116.425,17
20161001|2015-12-09 12:30,9,116.4,117.15,116.4,117.15,48
20161001|2015-12-09 13:00,9,117,117,116.775,116.775,6
20161001|2015-12-09 13:30,9,116.425,116.425,116.05,116.1,5
20161001|2015-12-09 14:00,9,116.1,116.25,116.025,116.1,18
20161001|2015-12-09 14:30,9,116.125,116.125,116.125,116.125,9
20161001|2015-12-09 15:00,9,116.125,116.125,116.1,116.1,10
20161001|2015-12-09 15:30,9,116.075,116.075,116.075,116.075,5
20161001|2015-12-10 08:00,10,116.4,116.4,115.175,115.5,142
20161001|2015-12-10 08:30,10,115.4,116.2,115.4,116.075,225
20161001|2015-12-10 09:00,10,116.075,117.575,116.075,117.275,45
20161001|2015-12-10 09:30,10,117.675,117.675,117.2,117.3,39
20161001|2015-12-10 10:00,10,117.225,117.85,117.2,117.6,59
20161001|2015-12-10 10:30,10,117.375,117.6,117.225,117.55,109
20161001|2015-12-10 11:00,10,117.575,118.2,117.575,118,23
20161001|2015-12-10 11:30,10,118.225,118.35,117.9,117.9,61
20161001|2015-12-10 12:00,10,118,118,117.55,117.625,131
20161001|2015-12-10 12:30,10,117.7,117.95,117.475,117.7,101
20161001|2015-12-10 13:00,10,117.65,117.65,117.125,117.225,98
20161001|2015-12-10 13:30,10,117.275,117.3,117.2,117.2,7
20161001|2015-12-10 14:30,10,117.4,117.4,117.3,117.3,3
20161001|2015-12-10 15:00,10,117.2,117.2,117.175,117.175,4
20161001|2015-12-11 08:00,11,117.35,117.95,116.8,117.05,56
20161001|2015-12-11 08:30,11,117.1,117.35,117,117,10
20161001|2015-12-11 09:00,11,116.85,116.85,116.825,116.825,2
20161001|2015-12-11 09:30,11,116.9,116.9,115.975,116.3,61
20161001|2015-12-11 10:00,11,116,116.775,115.95,116.5,25
20161001|2015-12-11 10:30,11,116.425,117.9,116.35,117.775,79
20161001|2015-12-11 11:00,11,117.775,118,116.925,117.4,108
20161001|2015-12-11 11:30,11,117.375,117.7,117.275,117.525,97
20161001|2015-12-11 12:00,11,117.65,117.75,116.925,117.175,69
20161001|2015-12-11 12:30,11,117.25,117.425,116.875,117.175,61
20161001|2015-12-11 13:00,11,117.175,117.25,117.025,117.15,30
20161001|2015-12-11 13:30,11,117.025,117.025,116.975,116.975,9
20161001|2015-12-14 09:00,14,116.775,117.025,116.325,116.6,73
20161001|2015-12-14 09:30,14,116.65,116.7,115.9,116.2,45
20161001|2015-12-14 10:00,14,116.25,116.25,115.6,115.625,46
20161001|2015-12-14 10:30,14,116.125,116.35,115.9,115.925,137
20161001|2015-12-14 11:00,14,115.925,115.925,115.4,115.5,143
20161001|2015-12-14 11:30,14,115.4,116.1,115.4,116.1,81
20161001|2015-12-14 12:00,14,115.95,116.075,115.75,115.8,53
20161001|2015-12-14 12:30,14,115.75,115.975,114.95,115.475,104
20161001|2015-12-14 13:00,14,115.3,115.3,115,115.075,6
20161001|2015-12-14 13:30,14,115.025,115.025,114.875,114.875,14
20161001|2015-12-14 14:00,14,114.875,114.875,114.55,114.55,5
20161001|2015-12-14 14:30,14,114.35,114.35,114.35,114.35,4
20161001|2015-12-14 15:00,14,114.35,114.825,114.35,114.825,22
20161001|2015-12-15 08:00,15,114.7,115.1,114.45,115.1,62
20161001|2015-12-15 08:30,15,114.925,115.1,114.65,114.65,60
20161001|2015-12-15 09:00,15,114.7,115.325,114.675,115.3,100
20161001|2015-12-15 09:30,15,115.15,116.25,115.075,115.975,139
20161001|2015-12-15 10:00,15,116.1,116.1,115.55,115.75,48
20161001|2015-12-15 10:30,15,115.9,116.875,115.9,116.875,59
20161001|2015-12-15 11:00,15,116.625,116.625,115.35,115.35,30
20161001|2015-12-15 11:30,15,115.575,116.025,115.575,115.85,21
20161001|2015-12-15 12:00,15,116.2,116.35,116.2,116.35,8
20161001|2015-12-15 12:30,15,116.025,116.1,115.6,115.675,20
20161001|2015-12-15 13:00,15,115.525,115.525,115.35,115.5,7
20161001|2015-12-15 14:00,15,115.5,115.65,115.5,115.65,3
20161001|2015-12-16 08:00,16,115.825,115.825,115.225,115.5,10
20161001|2015-12-16 08:30,16,115.5,115.65,115.2,115.2,19
20161001|2015-12-16 09:00,16,115.25,115.425,114.875,115.425,54
20161001|2015-12-16 09:30,16,115,115.15,114.8,114.9,75
20161001|2015-12-16 10:00,16,114.875,115.375,114.8,115.375,20
20161001|2015-12-16 10:30,16,115.175,115.175,114.9,115.125,21
20161001|2015-12-16 11:00,16,115.1,115.325,115.05,115.2,16
20161001|2015-12-16 11:30,16,115.25,115.3,115.175,115.175,3
20161001|2015-12-16 12:00,16,115.475,115.475,115.3,115.3,29
20161001|2015-12-16 12:30,16,115.45,115.9,115.425,115.825,56
20161001|2015-12-16 13:00,16,115.3,115.85,115.3,115.5,10
20161001|2015-12-16 14:00,16,115.525,115.525,115.5,115.525,11
20161001|2015-12-16 14:30,16,115.775,115.775,115.725,115.725,4
20161001|2015-12-16 15:00,16,115.4,115.4,115.4,115.4,1
20161001|2015-12-17 08:00,17,114.95,115.825,114.825,115.825,47
20161001|2015-12-17 08:30,17,115.675,115.675,115.2,115.2,16
20161001|2015-12-17 09:00,17,115.4,115.4,114.675,115.175,35
20161001|2015-12-17 09:30,17,114.85,115.575,114.85,115.55,54
20161001|2015-12-17 10:00,17,115.375,115.4,115.075,115.075,12
20161001|2015-12-17 10:30,17,114.975,115.15,114.925,115,31
20161001|2015-12-17 11:00,17,114.75,114.825,114.75,114.75,6
20161001|2015-12-17 11:30,17,114.5,114.525,113.8,113.8,50
20161001|2015-12-17 12:00,17,114.3,114.8,114.05,114.8,112
20161001|2015-12-17 12:30,17,114.85,115.475,114.825,114.825,84
20161001|2015-12-17 13:00,17,114.825,115.325,114.7,115.125,76
20161001|2015-12-17 13:30,17,115.125,115.25,115.1,115.15,42
20161001|2015-12-17 14:00,17,115.25,115.3,115.075,115.075,6
20161001|2015-12-17 14:30,17,115.475,115.55,115.375,115.55,34
20161001|2015-12-17 15:00,17,115.525,115.7,115.325,115.65,65
20161001|2015-12-17 15:30,17,115.675,115.85,115.675,115.825,21
20161001|2015-12-18 08:00,18,116.1,117.85,116.1,117.35,111
20161001|2015-12-18 08:30,18,117.6,117.85,117.425,117.85,67
20161001|2015-12-18 09:00,18,117.85,117.85,117.85,117.85,18
20161001|2015-12-18 09:30,18,117.85,117.85,117.85,117.85,4
20161001|2015-12-18 10:00,18,117.85,117.85,117.825,117.85,15
20161001|2015-12-18 12:00,18,117.85,117.85,117.85,117.85,7
20161001|2015-12-18 13:00,18,117.85,117.85,117.85,117.85,2
20161001|2015-12-21 09:00,21,120.05,121.6,119.95,121.075,150
20161001|2015-12-21 09:30,21,121.1,121.4,120.925,121.05,84
20161001|2015-12-21 10:00,21,120.975,121.025,120.8,120.825,49
20161001|2015-12-21 10:30,21,120.8,121,120.8,120.825,12
20161001|2015-12-21 11:00,21,121.05,121.15,120.5,121.025,66
20161001|2015-12-21 11:30,21,120.975,121.025,120.95,120.95,10
20161001|2015-12-21 12:00,21,120.975,120.975,120.425,120.425,19
20161001|2015-12-21 12:30,21,120.375,120.775,120.325,120.675,31
20161001|2015-12-21 13:00,21,120.75,120.85,120.75,120.85,12
20161001|2015-12-21 13:30,21,120.6,120.6,120.5,120.5,7
20161001|2015-12-21 14:00,21,120.4,120.4,120.35,120.4,5
20161001|2015-12-21 14:30,21,120.375,120.4,120.125,120.2,16
20161001|2015-12-21 15:00,21,120.05,120.05,119.7,119.7,3
20161001|2015-12-21 15:30,21,119.55,119.725,119.55,119.7,56
20161001|2015-12-22 08:00,22,119.8,120.8,119.8,120.25,66
20161001|2015-12-22 08:30,22,120.15,120.15,119.75,119.9,17
20161001|2015-12-22 09:00,22,120.15,121,120.15,120.95,80
20161001|2015-12-22 09:30,22,120.975,121.075,120.4,120.475,82
20161001|2015-12-22 10:00,22,120.5,121,120.4,121,74
20161001|2015-12-22 10:30,22,120.825,120.825,120.675,120.775,20
20161001|2015-12-22 11:00,22,120.65,120.775,120.15,120.35,31
20161001|2015-12-22 11:30,22,120.475,120.625,120.25,120.525,22
20161001|2015-12-22 12:00,22,120.4,120.55,120.4,120.5,7
20161001|2015-12-22 12:30,22,120.625,121.275,120.575,121.2,119
20161001|2015-12-22 13:00,22,121.125,121.525,120.95,121.5,50
20161001|2015-12-22 13:30,22,121.375,121.425,121.175,121.175,21
20161001|2015-12-22 14:00,22,121.075,121.25,121,121.25,30
20161001|2015-12-22 14:30,22,121.1,121.1,121.1,121.1,1
20161001|2015-12-22 15:00,22,121.2,121.2,121.05,121.1,11
20161001|2015-12-22 15:30,22,121.1,121.1,121.1,121.1,1
20161001|2015-12-23 08:00,23,121.7,122.15,121.375,121.375,78
20161001|2015-12-23 08:30,23,121.425,122,121.3,122,29
20161001|2015-12-23 09:00,23,122,122.25,121.925,122.25,31
20161001|2015-12-23 09:30,23,122.5,122.65,122.025,122.125,66
20161001|2015-12-23 10:00,23,122.125,122.65,122.125,122.625,19
20161001|2015-12-23 10:30,23,122.625,122.65,122.3,122.4,47
20161001|2015-12-23 11:00,23,122.75,122.75,122.3,122.35,27
20161001|2015-12-23 11:30,23,122.4,122.4,122.4,122.4,5
20161001|2015-12-23 12:00,23,122.3,122.75,122.3,122.5,19
20161001|2015-12-23 12:30,23,122.45,122.875,122.45,122.775,43
20161001|2015-12-23 13:00,23,122.825,122.975,122.75,122.975,4
20161001|2015-12-23 13:30,23,122.85,123,122.85,122.925,17
20161001|2015-12-23 14:00,23,123,123,122.8,122.8,8
20161001|2015-12-23 14:30,23,122.775,122.775,122.775,122.775,2
20161001|2015-12-23 15:30,23,122.85,123,122.85,123,3
20161001|2015-12-24 08:00,24,122.775,122.875,122.05,122.5,99
20161001|2015-12-24 08:30,24,122.325,122.35,122.15,122.35,19
20161001|2015-12-24 09:00,24,122.25,123.05,122.25,122.975,52
20161001|2015-12-24 09:30,24,122.8,123,122.525,122.525,40
20161001|2015-12-24 10:00,24,122.525,122.6,122.325,122.425,71
20161001|2015-12-24 10:30,24,122.4,122.7,122.25,122.675,71
20161001|2015-12-24 11:00,24,122.7,123.525,122.675,123.375,133
20161001|2015-12-24 11:30,24,123.5,123.925,123.375,123.925,61
20161001|2015-12-24 12:00,24,123.95,124,123.5,123.65,21
20161001|2015-12-28 09:00,28,123.625,123.7,122.775,122.925,238
20161001|2015-12-28 09:30,28,123.05,123.45,123.05,123.45,89
20161001|2015-12-28 10:00,28,123.45,123.65,123.4,123.4,22
20161001|2015-12-28 10:30,28,123.45,123.725,123.45,123.55,39
20161001|2015-12-28 11:00,28,123.525,123.775,123.35,123.775,28
20161001|2015-12-28 11:30,28,123.775,123.975,123.55,123.55,63
20161001|2015-12-28 12:00,28,123.875,123.875,123.475,123.5,6
20161001|2015-12-28 12:30,28,123.45,123.675,123.45,123.6,28
20161001|2015-12-28 13:00,28,123.625,123.675,123.6,123.6,12
20161001|2015-12-28 13:30,28,123.375,123.375,123.375,123.375,1
20161001|2015-12-28 14:30,28,123.275,123.275,123.25,123.25,7
20161001|2015-12-28 15:00,28,123.25,123.25,123.025,123.025,64
20161001|2015-12-28 15:30,28,123.1,123.325,123.1,123.325,8
20161001|2015-12-29 08:00,29,123.55,123.55,123.15,123.25,52
20161001|2015-12-29 08:30,29,123.175,123.275,123.1,123.25,17
20161001|2015-12-29 09:00,29,123.425,123.675,123.375,123.525,49
20161001|2015-12-29 09:30,29,123.5,123.575,123.25,123.325,37
20161001|2015-12-29 10:00,29,123.275,123.625,123.275,123.4,29
20161001|2015-12-29 10:30,29,123.425,123.425,123.25,123.3,31
20161001|2015-12-29 11:00,29,123.35,123.7,123.35,123.7,43
20161001|2015-12-29 11:30,29,123.625,123.775,123.6,123.775,39
20161001|2015-12-29 12:00,29,123.575,123.65,123.55,123.575,4
20161001|2015-12-29 12:30,29,123.65,123.975,123.575,123.975,92
20161001|2015-12-29 13:00,29,123.875,123.975,123.825,123.825,26
20161001|2015-12-29 13:30,29,123.775,123.85,123.775,123.825,4
20161001|2015-12-29 14:30,29,123.8,123.8,123.8,123.8,2
20161001|2015-12-29 15:00,29,123.8,123.8,123.775,123.775,2
20161001|2015-12-29 15:30,29,123.75,123.75,123.75,123.75,5
20161001|2015-12-30 08:00,30,123.925,124.225,123.875,124.1,103
20161001|2015-12-30 08:30,30,124.025,124.1,124.025,124.05,7
20161001|2015-12-30 09:00,30,124.175,124.7,124.1,124.6,100
20161001|2015-12-30 09:30,30,124.65,124.95,124.625,124.625,31
20161001|2015-12-30 10:00,30,124.7,124.825,124.425,124.575,72
20161001|2015-12-30 10:30,30,124.6,124.85,124.6,124.8,34
20161001|2015-12-30 11:00,30,124.8,125.075,124.8,125,122
20161001|2015-12-30 11:30,30,125,125.4,124.9,125.325,59
20161001|2015-12-30 12:00,30,125.325,125.35,125.15,125.225,35
20161001|2015-12-30 12:30,30,125.1,125.1,124.375,124.9,113
20161001|2015-12-30 13:00,30,124.725,124.9,124.725,124.8,9
20161001|2015-12-30 13:30,30,124.6,124.6,124.6,124.6,1
20161001|2015-12-30 14:30,30,124.75,124.75,124.75,124.75,1
20161001|2015-12-30 15:00,30,124.9,124.975,124.85,124.925,5
20161001|2015-12-30 15:30,30,125,125,124.9,124.9,3
20161001|2015-12-31 08:00,31,124.675,124.925,124.675,124.875,23
20161001|2015-12-31 08:30,31,124.775,124.85,124.65,124.85,18
20161001|2015-12-31 09:00,31,124.875,125.025,124.875,124.95,42
20161001|2015-12-31 09:30,31,124.85,124.9,124.775,124.9,63
20161001|2015-12-31 10:00,31,124.875,124.875,124.375,124.55,21
20161001|2015-12-31 10:30,31,124.55,124.65,124.475,124.65,15
20161001|2015-12-31 11:00,31,124.575,124.675,124.5,124.5,8
20161001|2015-12-31 11:30,31,124.325,124.45,124.25,124.25,11
20161001|2015-12-31 12:00,31,124.5,124.7,124.5,124.575,21
20161001|2015-12-31 12:30,31,124.6,124.85,124.6,124.675,87
20161001|2015-12-31 13:00,31,124.425,124.5,124.275,124.4,25
20161001|2016-01-04 09:00,4,124.1,124.275,123.4,124.275,156
20161001|2016-01-04 09:30,4,124.05,124.3,124.025,124.2,25
20161001|2016-01-04 10:00,4,124.2,124.2,123.725,123.725,31
20161001|2016-01-04 10:30,4,123.9,124.45,123.7,124.3,52
20161001|2016-01-04 11:00,4,124.175,125.15,124.15,125.125,47
20161001|2016-01-04 11:30,4,125,125.3,124.7,125.1,73
20161001|2016-01-04 12:00,4,125.3,125.475,124.825,124.825,164
20161001|2016-01-04 12:30,4,124.9,125.075,124.45,124.6,86
20161001|2016-01-04 13:00,4,124.775,124.8,124.45,124.8,68
20161001|2016-01-04 13:30,4,124.675,124.675,124.675,124.675,1
20161001|2016-01-04 14:00,4,124.7,124.7,124.7,124.7,5
20161001|2016-01-04 15:00,4,124.8,125,124.8,125,12
20161001|2016-01-05 08:00,5,124.7,125.05,124.55,124.875,73
20161001|2016-01-05 08:30,5,124.825,125.125,124.825,125.05,28
20161001|2016-01-05 09:00,5,124.875,125.425,124.775,125.4,72
20161001|2016-01-05 09:30,5,125.325,125.475,125.125,125.125,48
20161001|2016-01-05 10:00,5,125.075,125.175,124.75,124.75,22
20161001|2016-01-05 10:30,5,124.65,124.7,124.6,124.65,14
20161001|2016-01-05 11:00,5,124.475,124.75,124.35,124.75,23
20161001|2016-01-05 11:30,5,124.6,124.75,124.3,124.3,77
20161001|2016-01-05 12:00,5,124.375,124.575,124.375,124.5,28
20161001|2016-01-05 12:30,5,124.275,124.9,124.175,124.9,40
20161001|2016-01-05 13:00,5,124.7,124.9,124.5,124.5,21
20161001|2016-01-05 13:30,5,124.375,124.375,124.375,124.375,1
20161001|2016-01-05 14:00,5,124.55,124.55,124.55,124.55,1
20161001|2016-01-05 14:30,5,124.5,124.5,124.5,124.5,1
20161001|2016-01-05 15:00,5,124.6,124.6,124.5,124.5,18
20161001|2016-01-05 15:30,5,124.475,124.475,124.375,124.45,17
20161001|2016-01-06 08:00,6,124.125,124.175,123.575,123.65,63
20161001|2016-01-06 08:30,6,123.675,123.875,123.4,123.7,62
20161001|2016-01-06 09:00,6,123.7,124.075,123.525,124.075,42
20161001|2016-01-06 09:30,6,124.075,124.45,124.075,124.35,84
20161001|2016-01-06 10:00,6,124.25,124.3,124.1,124.125,14
20161001|2016-01-06 10:30,6,124.2,124.3,124.1,124.1,23
20161001|2016-01-06 11:00,6,124.275,125.125,124.225,125.075,72
20161001|2016-01-06 11:30,6,125.125,125.175,124.65,124.675,93
20161001|2016-01-06 12:00,6,124.7,125.275,124.7,124.95,47
20161001|2016-01-06 12:30,6,125,125.4,124.775,125.35,92
20161001|2016-01-06 13:00,6,125.375,125.375,125.15,125.275,24
20161001|2016-01-06 13:30,6,125.05,125.05,124.875,124.875,4
20161001|2016-01-06 14:30,6,124.875,124.875,124.875,124.875,3
20161001|2016-01-06 15:00,6,124.95,124.975,124.9,124.9,4
20161001|2016-01-07 08:00,7,124.125,124.425,123.675,123.7,141
20161001|2016-01-07 08:30,7,123.85,124.275,123.85,124.2,33
20161001|2016-01-07 09:00,7,124.375,124.375,124.125,124.125,13
20161001|2016-01-07 09:30,7,124.125,124.35,124.1,124.275,31
20161001|2016-01-07 10:00,7,124.175,124.375,124.15,124.325,27
20161001|2016-01-07 10:30,7,124.275,124.275,123.275,123.425,60
20161001|2016-01-07 11:00,7,123.5,123.5,122.725,122.725,54
20161001|2016-01-07 11:30,7,122.725,122.95,122.325,122.5,60
20161001|2016-01-07 12:00,7,122.525,122.85,122.525,122.85,22
20161001|2016-01-07 12:30,7,122.85,122.85,122.325,122.325,14
20161001|2016-01-07 13:00,7,122.325,122.325,122.325,122.325,8
20161001|2016-01-07 13:30,7,122.325,122.325,122.325,122.325,1
20161001|2016-01-08 08:00,8,122.425,123.5,122.4,122.65,177
20161001|2016-01-08 08:30,8,122.6,123,122.525,122.8,17
20161001|2016-01-08 09:00,8,122.7,123.25,122.7,123,61
20161001|2016-01-08 09:30,8,123.175,123.225,122.875,123,19
20161001|2016-01-08 10:00,8,123,123.125,122,122.15,79
20161001|2016-01-08 10:30,8,122.025,122.25,120.9,121.975,205
20161001|2016-01-08 11:00,8,122.25,122.35,121.825,122.125,41
20161001|2016-01-08 11:30,8,122,122.025,121.45,121.475,27
20161001|2016-01-08 12:00,8,121.475,121.475,121,121.3,92
20161001|2016-01-08 12:30,8,121.05,121.925,121,121.525,260
20161001|2016-01-08 13:00,8,121.35,121.35,121,121,51
20161001|2016-01-08 13:30,8,121.025,121.125,121.025,121.125,6
20161001|2016-01-11 09:00,11,120.9,121,120.425,120.85,263
20161001|2016-01-11 09:30,11,120.775,121.5,120.775,120.775,87
20161001|2016-01-11 10:00,11,120.775,120.975,120.625,120.7,90
20161001|2016-01-11 10:30,11,120.7,121.275,120.525,121.275,102
20161001|2016-01-11 11:00,11,121.2,121.425,121.075,121.325,29
20161001|2016-01-11 11:30,11,121.5,121.675,121,121.4,74
20161001|2016-01-11 12:00,11,121.4,121.4,120.95,120.975,39
20161001|2016-01-11 12:30,11,121,121.4,121,121.25,197
20161001|2016-01-11 13:00,11,121.2,121.3,121.175,121.2,9
20161001|2016-01-11 14:30,11,121.375,121.375,121.375,121.375,1
20161001|2016-01-11 15:00,11,121.25,121.25,121.15,121.225,23
20161001|2016-01-11 15:30,11,121.175,121.175,120.975,120.975,4
20161001|2016-01-12 08:00,12,121.45,122,121.325,121.525,104
20161001|2016-01-12 08:30,12,121.45,121.8,121.35,121.5,27
20161001|2016-01-12 09:00,12,121.75,122,121.7,121.825,61
20161001|2016-01-12 09:30,12,121.85,122,121.6,121.6,41
20161001|2016-01-12 10:00,12,121.575,121.575,121.325,121.325,16
20161001|2016-01-12 10:30,12,121.525,121.525,121.225,121.25,9
20161001|2016-01-12 11:00,12,121.35,121.425,120.325,120.8,70
20161001|2016-01-12 11:30,12,120.65,121.25,120.65,121.25,62
20161001|2016-01-12 12:00,12,121.075,121.4,121.075,121.25,19
20161001|2016-01-12 12:30,12,121.125,121.25,120.975,121.125,134
20161001|2016-01-12 13:00,12,121.05,121.05,120.65,120.65,35
20161001|2016-01-12 13:30,12,120.65,120.65,120.6,120.6,3
20161001|2016-01-12 14:00,12,120.6,120.825,120.6,120.825,7
20161001|2016-01-12 14:30,12,121.25,121.25,121.25,121.25,2
20161001|2016-01-12 15:00,12,121,121,120.975,120.975,5
20161001|2016-01-13 08:00,13,121.4,121.625,121.2,121.625,102
20161001|2016-01-13 08:30,13,121.75,121.825,121.325,121.4,89
20161001|2016-01-13 09:00,13,121.4,121.75,121.4,121.525,47
20161001|2016-01-13 09:30,13,121.55,121.55,120.975,121.5,46
20161001|2016-01-13 10:00,13,121.425,121.425,120.65,121.1,37
20161001|2016-01-13 10:30,13,121.15,121.2,121.075,121.075,9
20161001|2016-01-13 11:00,13,121.275,121.275,121.25,121.25,2
20161001|2016-01-13 11:30,13,121.2,121.25,121.15,121.15,20
20161001|2016-01-13 12:00,13,121.075,121.15,121.075,121.075,8
20161001|2016-01-13 12:30,13,121.1,121.3,121.1,121.2,131
20161001|2016-01-13 13:00,13,121.15,121.175,121.075,121.1,15
20161001|2016-01-13 13:30,13,120.85,120.875,120.65,120.65,4
20161001|2016-01-13 14:00,13,120.6,120.625,120.425,120.625,25
20161001|2016-01-13 14:30,13,120.65,120.725,120.275,120.3,33
20161001|2016-01-13 15:00,13,120.275,120.525,120.225,120.525,5
20161001|2016-01-13 15:30,13,120.65,120.65,120.65,120.65,1
20161001|2016-01-14 08:00,14,120.725,121.075,120.525,120.55,46
20161001|2016-01-14 08:30,14,120.4,120.4,119.65,119.775,166
20161001|2016-01-14 09:00,14,119.775,120.55,119.75,120.5,124
20161001|2016-01-14 09:30,14,120.475,121.15,120.45,121,65
20161001|2016-01-14 10:00,14,121.1,121.2,120.45,120.525,58
20161001|2016-01-14 10:30,14,120.45,121,120.45,121,31
20161001|2016-01-14 11:00,14,120.575,120.575,120.325,120.55,16
20161001|2016-01-14 11:30,14,120.525,120.525,120.15,120.15,19
20161001|2016-01-14 12:00,14,120.225,120.425,120.15,120.3,13
20161001|2016-01-14 12:30,14,120.325,120.325,119.825,119.875,214
20161001|2016-01-14 13:00,14,119.9,119.925,119.775,119.775,28
20161001|2016-01-14 13:30,14,119.875,120.425,119.875,120.2,75
20161001|2016-01-14 14:00,14,119.95,119.95,119.825,119.825,4
20161001|2016-01-14 14:30,14,119.95,120,119.95,119.975,7
20161001|2016-01-14 15:00,14,119.95,119.975,119.9,119.925,16
20161001|2016-01-14 15:30,14,119.875,119.875,119.85,119.85,3
20161001|2016-01-15 08:00,15,119,119,118.275,118.35,191
20161001|2016-01-15 08:30,15,118.3,118.85,118.075,118.35,237
20161001|2016-01-15 09:00,15,118.375,118.625,117.975,118.275,271
20161001|2016-01-15 09:30,15,118.375,118.375,117.55,117.625,37
20161001|2016-01-15 10:00,15,117.65,117.65,117.45,117.525,43
20161001|2016-01-15 10:30,15,117.4,117.525,117.4,117.475,45
20161001|2016-01-15 11:00,15,117.475,117.475,117,117.025,114
20161001|2016-01-15 11:30,15,117,117.15,116.9,117.075,89
20161001|2016-01-15 12:00,15,117.125,117.35,117.125,117.35,7
20161001|2016-01-15 12:30,15,117.425,117.525,116.925,117.35,116
20161001|2016-01-15 13:00,15,117.4,117.45,117.4,117.45,29
20161001|2016-01-19 09:00,19,117.675,118.375,117.425,117.825,352
20161001|2016-01-19 09:30,19,117.8,118.875,117.725,118.875,348
20161001|2016-01-19 10:00,19,118.875,119.2,118.6,118.925,155
20161001|2016-01-19 10:30,19,118.925,119.35,118.925,119.175,62
20161001|2016-01-19 11:00,19,119.325,119.4,118.925,119,48
20161001|2016-01-19 11:30,19,118.9,118.95,118.7,118.725,83
20161001|2016-01-19 12:00,19,118.775,119.175,118.75,119.175,47
20161001|2016-01-19 12:30,19,119.1,119.15,118.875,119.075,94
20161001|2016-01-19 13:00,19,119.025,119.025,118.425,118.475,47
20161001|2016-01-19 13:30,19,118.275,118.275,118.15,118.15,26
20161001|2016-01-19 14:00,19,118.225,118.25,118.225,118.225,6
20161001|2016-01-19 14:30,19,118.4,118.55,118.4,118.425,14
20161001|2016-01-19 15:00,19,118.4,118.4,118.4,118.4,10
20161001|2016-01-19 15:30,19,118.3,118.35,118.175,118.35,30
20161001|2016-01-20 08:00,20,117.9,118.075,116.825,117.8,205
20161001|2016-01-20 08:30,20,118.075,118.075,117.3,117.425,66
20161001|2016-01-20 09:00,20,117.175,117.5,116.85,117.025,85
20161001|2016-01-20 09:30,20,117.175,117.35,117.075,117.125,74
20161001|2016-01-20 10:00,20,117.125,117.125,116.55,116.85,62
20161001|2016-01-20 10:30,20,116.95,117.075,116.65,116.675,96
20161001|2016-01-20 11:00,20,116.65,116.775,116.5,116.5,34
20161001|2016-01-20 11:30,20,116.475,117,116.275,116.875,88
20161001|2016-01-20 12:00,20,116.925,117.2,116.7,117.1,97
20161001|2016-01-20 12:30,20,117.15,117.45,117.05,117.425,174
20161001|2016-01-20 13:00,20,117.475,117.5,117.425,117.5,135
20161001|2016-01-20 13:30,20,117.5,117.775,117.5,117.75,29
20161001|2016-01-20 14:00,20,117.85,117.9,117.825,117.875,6
20161001|2016-01-20 14:30,20,118,118.325,118,118.225,23
20161001|2016-01-20 15:00,20,118.275,118.275,117.775,117.8,38
20161001|2016-01-20 15:30,20,117.675,117.75,117.675,117.75,5
20161001|2016-01-21 08:00,21,118.575,118.675,118.025,118.55,127
20161001|2016-01-21 08:30,21,118.375,118.475,118.025,118.05,90
20161001|2016-01-21 09:00,21,118.125,119.75,118.025,119.2,174
20161001|2016-01-21 09:30,21,119.2,119.325,118.95,119.325,65
20161001|2016-01-21 10:00,21,119.025,120.375,118.95,119.875,105
20161001|2016-01-21 10:30,21,119.875,120.375,119.875,119.95,142
20161001|2016-01-21 11:00,21,119.95,120.325,119.75,120.1,204
20161001|2016-01-21 11:30,21,120.15,120.25,120,120.2,30
20161001|2016-01-21 12:00,21,120.225,120.225,120.15,120.2,10
20161001|2016-01-21 12:30,21,120.175,120.175,119.85,119.85,43
20161001|2016-01-21 13:00,21,119.9,120.15,119.775,119.975,112
20161001|2016-01-21 13:30,21,119.875,120,119.875,119.925,64
20161001|2016-01-21 14:00,21,119.725,119.725,119.675,119.675,7
20161001|2016-01-21 14:30,21,119.7,119.725,119.6,119.6,11
20161001|2016-01-21 15:00,21,119.525,119.525,119.4,119.4,18
20161001|2016-01-21 15:30,21,119.2,119.2,119.2,119.2,3
20161001|2016-01-22 08:00,22,120,120.65,119.875,120.575,316
20161001|2016-01-22 08:30,22,120.425,120.875,120.375,120.7,118
20161001|2016-01-22 09:00,22,120.7,121.125,120.525,120.925,219
20161001|2016-01-22 09:30,22,120.9,121.25,120.8,120.8,126
20161001|2016-01-22 10:00,22,120.925,121,120.35,120.45,53
20161001|2016-01-22 10:30,22,120.575,120.65,120.525,120.575,24
20161001|2016-01-22 11:00,22,120.65,120.875,120.275,120.3,47
20161001|2016-01-22 11:30,22,120.375,120.6,120.175,120.45,37
20161001|2016-01-22 12:00,22,120.675,120.95,120.5,120.95,27
20161001|2016-01-22 12:30,22,120.725,120.95,120.625,120.875,128
20161001|2016-01-22 13:00,22,120.925,121.3,120.875,121.275,70
20161001|2016-01-22 13:30,22,121.325,121.5,121.1,121.225,13
20161001|2016-01-25 09:00,25,121.05,121.1,120.1,120.225,544
20161001|2016-01-25 09:30,25,120.2,120.725,119.9,120.625,274
20161001|2016-01-25 10:00,25,120.4,120.4,120.075,120.4,21
20161001|2016-01-25 10:30,25,120.45,120.45,120.075,120.075,16
20161001|2016-01-25 11:00,25,120.175,120.3,120.175,120.3,7
20161001|2016-01-25 11:30,25,120.1,120.2,120.075,120.2,11
20161001|2016-01-25 12:00,25,120.15,120.2,119.95,120.05,52
20161001|2016-01-25 12:30,25,119.925,120.225,119.8,120.05,56
20161001|2016-01-25 13:00,25,120.025,120.1,119.8,119.8,49
20161001|2016-01-25 14:00,25,119.9,120,119.875,119.875,3
20161001|2016-01-25 14:30,25,119.775,119.775,119.725,119.75,19
20161001|2016-01-25 15:30,25,119.675,119.8,119.675,119.8,4
20161001|2016-01-26 08:00,26,120,120.5,119.9,120.25,87
20161001|2016-01-26 08:30,26,120.125,120.525,120.075,120.275,229
20161001|2016-01-26 09:00,26,120.375,120.475,120.05,120.225,86
20161001|2016-01-26 09:30,26,120.175,120.55,120.075,120.35,55
20161001|2016-01-26 10:00,26,120.425,120.425,120.075,120.125,7
20161001|2016-01-26 10:30,26,120.1,120.1,119.625,119.9,93
20161001|2016-01-26 11:00,26,120,120.15,119.85,120.15,21
20161001|2016-01-26 11:30,26,120.275,120.4,120.275,120.3,36
20161001|2016-01-26 12:00,26,120.4,120.825,120.4,120.775,32
20161001|2016-01-26 12:30,26,120.9,121.125,120.525,120.65,73
20161001|2016-01-26 13:00,26,120.75,120.75,120.45,120.475,35
20161001|2016-01-26 13:30,26,120.325,120.45,120.15,120.175,33
20161001|2016-01-26 14:00,26,120.2,120.2,120.1,120.15,32
20161001|2016-01-26 15:00,26,120.125,120.175,120.125,120.15,11
20161001|2016-01-26 15:30,26,120.2,120.2,120.2,120.2,1
20161001|2016-01-27 08:00,27,120.45,121.2,120.35,121.025,108
20161001|2016-01-27 08:30,27,120.95,120.95,120.6,120.9,24
20161001|2016-01-27 09:00,27,120.675,120.825,120.5,120.75,32
20161001|2016-01-27 09:30,27,120.95,121.6,120.95,121.4,92
20161001|2016-01-27 10:00,27,121.5,121.55,121.075,121.1,229
20161001|2016-01-27 10:30,27,121.475,121.475,121.15,121.225,27
20161001|2016-01-27 11:00,27,121.025,121.35,121,121.35,62
20161001|2016-01-27 11:30,27,121.25,121.725,121.25,121.575,67
20161001|2016-01-27 12:00,27,121.55,121.75,121.475,121.65,41
20161001|2016-01-27 12:30,27,121.725,122,121.35,122,92
20161001|2016-01-27 13:00,27,121.975,122,121.675,121.675,33
20161001|2016-01-27 13:30,27,121.625,121.625,121.125,121.125,26
20161001|2016-01-27 14:00,27,121.2,121.725,120.975,121.325,28
20161001|2016-01-27 14:30,27,121.375,121.45,121.375,121.4,8
20161001|2016-01-27 15:00,27,121.725,121.725,121.725,121.725,3
20161001|2016-01-28 08:00,28,121.725,121.8,121.275,121.725,193
20161001|2016-01-28 08:30,28,121.7,121.8,121.7,121.8,37
20161001|2016-01-28 09:00,28,121.8,121.975,121.625,121.75,65
20161001|2016-01-28 09:30,28,121.625,122,121.5,122,158
20161001|2016-01-28 10:00,28,122,122.05,121.65,121.65,120
20161001|2016-01-28 10:30,28,121.6,121.75,121.425,121.75,54
20161001|2016-01-28 11:00,28,121.55,121.625,121.5,121.5,5
20161001|2016-01-28 11:30,28,121.5,121.575,121.425,121.475,11
20161001|2016-01-28 12:00,28,121.5,121.5,121.175,121.175,28
20161001|2016-01-28 12:30,28,121.3,121.375,121.225,121.375,25
20161001|2016-01-28 13:00,28,121.25,121.3,121.25,121.275,6
20161001|2016-01-28 13:30,28,121.325,121.325,121.325,121.325,2
20161001|2016-01-28 14:00,28,121.3,121.3,121.3,121.3,3
20161001|2016-01-28 14:30,28,121.4,121.45,121.325,121.325,3
20161001|2016-01-28 15:00,28,121.5,121.5,121.5,121.5,38
20161001|2016-01-28 15:30,28,121.525,121.625,121.525,121.625,3
20161001|2016-01-29 08:00,29,121.625,121.625,121.1,121.45,151
20161001|2016-01-29 08:30,29,121.45,121.7,121.375,121.65,23
20161001|2016-01-29 09:00,29,121.725,121.75,121.6,121.675,105
20161001|2016-01-29 09:30,29,121.65,121.975,121.6,121.7,93
20161001|2016-01-29 10:00,29,121.775,121.775,120.9,121.05,77
20161001|2016-01-29 10:30,29,120.875,120.875,119.85,120.425,143
20161001|2016-01-29 11:00,29,120.4,121,120.25,121,86
20161001|2016-01-29 11:30,29,121.075,121.075,120.475,120.55,48
20161001|2016-01-29 12:00,29,120.1,120.35,120,120.275,56
20161001|2016-01-29 12:30,29,120.175,120.45,119.5,120.4,264
20161001|2016-01-29 13:00,29,120.425,120.6,119.975,120.2,33
20161001|2016-01-29 13:30,29,120.2,120.2,119.9,119.9,6
20161001|2016-02-01 09:00,1,120.375,121,119.875,120.7,242
20161001|2016-02-01 09:30,1,120.625,120.675,120.5,120.55,122
20161001|2016-02-01 10:00,1,120.5,120.6,119.875,120.075,91
20161001|2016-02-01 10:30,1,120.125,120.25,119.475,120,93
20161001|2016-02-01 11:00,1,120.05,120.25,119.75,120.25,89
20161001|2016-02-01 11:30,1,120.25,120.3,120.05,120.2,81
20161001|2016-02-01 12:00,1,120.35,120.775,120.225,120.675,140
20161001|2016-02-01 12:30,1,120.6,121.2,120.6,121.1,278
20161001|2016-02-01 13:00,1,121.1,121.15,120.6,120.825,30
20161001|2016-02-01 13:30,1,120.85,120.95,120.85,120.95,4
20161001|2016-02-01 14:00,1,121,121.2,121,121.2,27
20161001|2016-02-01 14:30,1,121.2,121.225,121.2,121.225,5
20161001|2016-02-01 15:00,1,121.2,121.2,121.15,121.15,9
20161001|2016-02-01 15:30,1,121.225,121.325,121.225,121.325,4
20161001|2016-02-02 08:00,2,121.2,121.675,120.975,121.6,102
20161001|2016-02-02 08:30,2,121.475,121.675,121.425,121.475,57
20161001|2016-02-02 09:00,2,121.6,121.65,121.1,121.1,46
20161001|2016-02-02 09:30,2,121.15,121.425,121.15,121.325,18
20161001|2016-02-02 10:00,2,121.35,121.475,121.2,121.2,58
20161001|2016-02-02 10:30,2,121.3,121.575,121.15,121.475,181
20161001|2016-02-02 11:00,2,121.5,121.525,121.225,121.475,22
20161001|2016-02-02 11:30,2,121.45,121.5,121.375,121.475,14
20161001|2016-02-02 12:00,2,121.475,121.525,121.45,121.5,8
20161001|2016-02-02 12:30,2,121.5,121.6,121.425,121.55,72
20161001|2016-02-02 13:00,2,121.55,121.55,121.45,121.45,102
20161001|2016-02-02 13:30,2,121.5,121.5,121.2,121.2,26
20161001|2016-02-02 14:00,2,121.2,121.3,121.15,121.3,20
20161001|2016-02-02 14:30,2,121.225,121.225,121.225,121.225,3
20161001|2016-02-02 15:00,2,121.275,121.275,121.275,121.275,1
20161001|2016-02-03 08:00,3,121.5,122,121.475,121.9,155
20161001|2016-02-03 08:30,3,121.95,121.95,121.7,121.925,47
20161001|2016-02-03 09:00,3,121.85,122.2,121.775,122,71
20161001|2016-02-03 09:30,3,121.85,122.025,121.65,122.025,40
20161001|2016-02-03 10:00,3,122.125,122.425,122.125,122.325,92
20161001|2016-02-03 10:30,3,122.3,122.375,122.2,122.375,59
20161001|2016-02-03 11:00,3,122.375,122.45,122.075,122.075,27
20161001|2016-02-03 11:30,3,122.1,122.35,122.075,122.2,27
20161001|2016-02-03 12:00,3,122.05,122.125,122.025,122.025,6
20161001|2016-02-03 12:30,3,121.975,122.05,121.6,121.725,115
20161001|2016-02-03 13:00,3,121.725,121.875,121.55,121.55,12
20161001|2016-02-03 13:30,3,121.8,121.85,121.8,121.85,7
20161001|2016-02-03 14:00,3,122,122,121.975,122,11
20161001|2016-02-03 14:30,3,121.925,121.925,121.825,121.85,11
20161001|2016-02-03 15:00,3,121.8,121.8,121.75,121.75,5
20161001|2016-02-03 15:30,3,121.95,121.975,121.95,121.975,4
20161001|2016-02-04 08:00,4,121.8,122.3,121.8,122.3,154
20161001|2016-02-04 08:30,4,122.2,122.475,122.2,122.3,113
20161001|2016-02-04 09:00,4,122.3,122.45,122.225,122.3,27
20161001|2016-02-04 09:30,4,122.275,122.325,121.9,121.9,34
20161001|2016-02-04 10:00,4,122.05,122.05,121.475,121.8,97
20161001|2016-02-04 10:30,4,121.55,121.95,121.375,121.375,66
20161001|2016-02-04 11:00,4,121.4,122.1,121.25,122,94
20161001|2016-02-04 11:30,4,121.925,121.925,121.675,121.825,18
20161001|2016-02-04 12:00,4,121.8,121.8,121.55,121.575,16
20161001|2016-02-04 12:30,4,121.65,121.7,121.3,121.475,161
20161001|2016-02-04 13:00,4,121.35,121.45,121.3,121.4,21
20161001|2016-02-04 13:30,4,121.45,121.45,121.3,121.3,11
20161001|2016-02-04 14:00,4,121.225,121.225,121.2,121.2,29
20161001|2016-02-04 14:30,4,121.2,121.2,121.175,121.175,7
20161001|2016-02-04 15:00,4,121.175,121.225,121.175,121.225,15
20161001|2016-02-04 15:30,4,121.2,121.3,121.2,121.2,17
20161001|2016-02-05 08:00,5,121.075,121.5,120.8,120.95,116
20161001|2016-02-05 08:30,5,121.075,121.15,120.8,121.15,71
20161001|2016-02-05 09:00,5,121.3,121.45,121.1,121.175,40
20161001|2016-02-05 09:30,5,121.3,121.45,121.15,121.15,57
20161001|2016-02-05 10:00,5,121.125,121.325,120.975,121.3,46
20161001|2016-02-05 10:30,5,121.375,121.55,121.35,121.4,59
20161001|2016-02-05 11:00,5,121.4,121.4,120.775,120.85,137
20161001|2016-02-05 11:30,5,120.825,120.9,120.625,120.8,85
20161001|2016-02-05 12:00,5,120.775,120.8,120.2,120.35,122
20161001|2016-02-05 12:30,5,120.375,121.175,120.225,121.05,281
20161001|2016-02-05 13:00,5,120.9,120.9,120.35,120.475,46
20161001|2016-02-05 13:30,5,120.475,120.675,120.45,120.675,21
20161001|2016-02-08 09:00,8,119.4,119.8,118.1,118.725,559
20161001|2016-02-08 09:30,8,118.725,118.85,118.2,118.2,289
20161001|2016-02-08 10:00,8,118.2,118.375,118.15,118.25,129
20161001|2016-02-08 10:30,8,118.25,118.3,118.1,118.1,119
20161001|2016-02-08 11:00,8,118.1,118.2,118.1,118.1,27
20161001|2016-02-08 11:30,8,118.1,118.1,118.1,118.1,7
20161001|2016-02-08 12:30,8,118.1,118.1,118.1,118.1,3
20161001|2016-02-08 15:00,8,118.1,118.1,118.1,118.1,3
20161001|2016-02-09 08:00,9,117.925,118.075,117.9,118,331
20161001|2016-02-09 08:30,9,118.05,118.65,118.025,118.45,225
20161001|2016-02-09 09:00,9,118.5,118.75,118.2,118.25,90
20161001|2016-02-09 09:30,9,118.225,118.225,117.65,117.8,95
20161001|2016-02-09 10:00,9,117.8,118.525,117.7,118.425,79
20161001|2016-02-09 10:30,9,118.4,118.4,118.15,118.225,25
20161001|2016-02-09 11:00,9,118.1,118.1,117.725,117.925,34
20161001|2016-02-09 11:30,9,117.95,118.225,117.925,118,56
20161001|2016-02-09 12:00,9,118.025,118.075,117.85,118.05,15
20161001|2016-02-09 12:30,9,118.15,118.375,117.85,118.175,252
20161001|2016-02-09 13:00,9,118.2,118.375,118.05,118.375,41
20161001|2016-02-09 13:30,9,118.3,118.55,118.25,118.55,11
20161001|2016-02-09 14:00,9,118.575,118.6,118.5,118.5,14
20161001|2016-02-09 15:00,9,118.6,118.6,118.475,118.6,4
20161001|2016-02-09 15:30,9,118.675,118.675,118.675,118.675,2
20161001|2016-02-10 08:00,10,118.5,119.35,118.45,118.9,306
20161001|2016-02-10 08:30,10,119.1,119.675,119.075,119.325,262
20161001|2016-02-10 09:00,10,119.5,119.6,119.275,119.3,135
20161001|2016-02-10 09:30,10,119.325,119.65,119.05,119.05,62
20161001|2016-02-10 10:00,10,119.025,119.675,119.025,119.45,77
20161001|2016-02-10 10:30,10,119.4,119.4,118.5,118.975,71
20161001|2016-02-10 11:00,10,119.05,119.05,118.525,118.675,91
20161001|2016-02-10 11:30,10,118.725,119.425,118.725,119.25,41
20161001|2016-02-10 12:00,10,119.2,119.3,119,119.3,43
20161001|2016-02-10 12:30,10,119.35,119.55,119.175,119.275,107
20161001|2016-02-10 13:00,10,119.3,119.375,119.15,119.25,29
20161001|2016-02-10 13:30,10,119.25,119.25,119.25,119.25,2
20161001|2016-02-10 14:30,10,119.15,119.15,119,119,15
20161001|2016-02-10 15:00,10,119,119.15,119,119.15,21
20161001|2016-02-10 15:30,10,119.15,119.15,119.025,119.025,6
20161001|2016-02-11 08:00,11,118.35,118.45,117.55,117.6,396
20161001|2016-02-11 08:30,11,117.45,118.275,117.275,117.95,262
20161001|2016-02-11 09:00,11,117.975,118.075,116.5,117.05,264
20161001|2016-02-11 09:30,11,116.85,117.5,116.5,117.2,348
20161001|2016-02-11 10:00,11,117.025,118.25,116.975,117.775,502
20161001|2016-02-11 10:30,11,117.65,118.275,117.325,117.825,112
20161001|2016-02-11 11:00,11,117.8,118.275,117.725,118.05,114
20161001|2016-02-11 11:30,11,118.075,118.075,117.35,117.425,37
20161001|2016-02-11 12:00,11,117.5,118.05,117.5,117.775,31
20161001|2016-02-11 12:30,11,118,118.075,117.2,117.375,122
20161001|2016-02-11 13:00,11,117.4,117.5,117.25,117.5,33
20161001|2016-02-11 13:30,11,117.375,117.375,117.375,117.375,2
20161001|2016-02-11 14:00,11,117.225,117.225,117.225,117.225,3
20161001|2016-02-11 14:30,11,117.375,117.7,117.375,117.7,4
20161001|2016-02-11 15:00,11,117.575,117.575,117.575,117.575,2
20161001|2016-02-12 08:00,12,118.425,118.475,117.725,117.725,163
20161001|2016-02-12 08:30,12,117.775,117.8,117.525,117.55,48
20161001|2016-02-12 09:00,12,117.6,117.9,117.475,117.8,138
20161001|2016-02-12 09:30,12,117.775,117.825,117.3,117.4,114
20161001|2016-02-12 10:00,12,117.475,117.775,117.425,117.475,94
20161001|2016-02-12 10:30,12,117.525,117.65,117.25,117.25,42
20161001|2016-02-12 11:00,12,117.25,117.275,116.575,116.75,97
20161001|2016-02-12 11:30,12,116.7,116.925,116.5,116.7,119
20161001|2016-02-12 12:00,12,116.675,116.9,116.6,116.8,58
20161001|2016-02-12 12:30,12,116.75,116.925,116.6,116.775,122
20161001|2016-02-12 13:00,12,116.75,116.8,116.6,116.6,23
20161001|2016-02-12 13:30,12,116.675,116.875,116.65,116.825,30
20161001|2016-02-16 09:00,16,116.95,117.3,116.55,116.725,454
20161001|2016-02-16 09:30,16,116.75,116.775,116.5,116.575,118
20161001|2016-02-16 10:00,16,116.6,116.6,116.325,116.475,74
20161001|2016-02-16 10:30,16,116.6,117.225,116.525,117.225,105
20161001|2016-02-16 11:00,16,117.175,117.7,117.15,117.65,181
20161001|2016-02-16 11:30,16,117.75,117.75,117.475,117.55,182
20161001|2016-02-16 12:00,16,117.55,119.4,117.55,119.125,522
20161001|2016-02-16 12:30,16,119.1,119.2,118.8,119,144
20161001|2016-02-16 13:00,16,118.975,119.25,118.925,119.25,39
20161001|2016-02-16 13:30,16,119.175,119.3,119.025,119.3,46
20161001|2016-02-16 14:00,16,119.3,119.3,119.3,119.3,5
20161001|2016-02-16 14:30,16,119.225,119.225,119.15,119.15,4
20161001|2016-02-16 15:00,16,119.25,119.25,119.25,119.25,1
20161001|2016-02-16 15:30,16,119.275,119.3,119.275,119.3,11
20161001|2016-02-17 08:00,17,119.275,119.775,119.1,119.6,352
20161001|2016-02-17 08:30,17,119.65,119.825,119.4,119.675,149
20161001|2016-02-17 09:00,17,119.65,120,119.525,119.9,183
20161001|2016-02-17 09:30,17,119.9,120.075,119.775,120.075,237
20161001|2016-02-17 10:00,17,120.075,120.4,120,120.3,135
20161001|2016-02-17 10:30,17,120.225,120.25,119.925,120.125,116
20161001|2016-02-17 11:00,17,120.15,120.175,119.95,120.025,126
20161001|2016-02-17 11:30,17,120.1,120.2,119.95,120,119
20161001|2016-02-17 12:00,17,120.025,120.025,119.275,119.4,63
20161001|2016-02-17 12:30,17,119.375,119.7,119.125,119.7,114
20161001|2016-02-17 13:00,17,119.65,119.65,119.3,119.3,18
20161001|2016-02-17 13:30,17,119.3,119.3,119.125,119.125,13
20161001|2016-02-17 14:00,17,119.225,119.225,119.125,119.125,2
20161001|2016-02-17 14:30,17,119.125,119.15,119.125,119.15,6
20161001|2016-02-17 15:00,17,119.15,119.15,119.075,119.075,15
20161001|2016-02-17 15:30,17,119.1,119.15,119.05,119.1,13
20161001|2016-02-18 08:00,18,119.55,119.65,119.3,119.55,61
20161001|2016-02-18 08:30,18,119.625,119.625,119.175,119.525,147
20161001|2016-02-18 09:00,18,119.575,120.05,119.475,119.725,245
20161001|2016-02-18 09:30,18,119.75,120.1,119.75,119.925,168
20161001|2016-02-18 10:00,18,119.9,120.075,119.775,120.075,79
20161001|2016-02-18 10:30,18,120.15,120.15,119.675,119.8,63
20161001|2016-02-18 11:00,18,119.925,119.95,119.625,119.8,43
20161001|2016-02-18 11:30,18,119.95,120.2,119.925,120.05,132
20161001|2016-02-18 12:00,18,120.1,120.15,119.85,119.9,78
20161001|2016-02-18 12:30,18,119.925,120,119.6,119.675,117
20161001|2016-02-18 13:00,18,119.7,119.925,119.7,119.925,43
20161001|2016-02-18 13:30,18,119.85,119.85,119.75,119.75,5
20161001|2016-02-18 14:00,18,119.675,119.7,119.65,119.7,6
20161001|2016-02-18 15:00,18,119.65,119.675,119.65,119.65,11
20161001|2016-02-18 15:30,18,119.625,119.625,119.6,119.6,4
20161001|2016-02-19 08:00,19,119.425,119.55,119.325,119.55,51
20161001|2016-02-19 08:30,19,119.575,119.725,119.55,119.7,45
20161001|2016-02-19 09:00,19,119.55,119.65,119.325,119.475,66
20161001|2016-02-19 09:30,19,119.475,119.475,118.775,118.775,77
20161001|2016-02-19 10:00,19,118.775,119.775,118.775,119.7,35
20161001|2016-02-19 10:30,19,119.575,119.95,119.575,119.625,83
20161001|2016-02-19 11:00,19,119.7,119.7,119.5,119.5,24
20161001|2016-02-19 11:30,19,119.4,119.425,119.225,119.25,27
20161001|2016-02-19 12:00,19,119.125,119.125,118.95,118.95,17
20161001|2016-02-19 12:30,19,119.075,119.25,119.05,119.225,59
20161001|2016-02-19 13:00,19,119.15,119.3,119.15,119.2,37
20161001|2016-02-19 13:30,19,119.125,119.45,119.125,119.45,18
20161001|2016-02-22 09:00,22,119.2,120.2,119.2,120.2,340
20161001|2016-02-22 09:30,22,120.3,120.5,120.15,120.375,209
20161001|2016-02-22 10:00,22,120.425,120.5,120.175,120.3,121
20161001|2016-02-22 10:30,22,120.25,120.65,120.25,120.55,150
20161001|2016-02-22 11:00,22,120.575,120.7,120.5,120.525,33
20161001|2016-02-22 11:30,22,120.5,120.525,120.2,120.325,72
20161001|2016-02-22 12:00,22,120.3,120.35,119.775,119.95,99
20161001|2016-02-22 12:30,22,120.025,120.1,119.525,120.025,208
20161001|2016-02-22 13:00,22,120.05,120.05,119.675,119.7,66
20161001|2016-02-22 13:30,22,119.7,119.85,119.7,119.8,32
20161001|2016-02-22 14:00,22,119.8,119.85,119.8,119.825,7
20161001|2016-02-22 14:30,22,119.8,119.9,119.8,119.9,2
20161001|2016-02-22 15:00,22,119.975,120,119.975,120,5
20161001|2016-02-22 15:30,22,119.975,120,119.825,119.825,4
20161001|2016-02-23 08:00,23,119.875,120.1,119.55,120.075,123
20161001|2016-02-23 08:30,23,120.075,120.575,120.05,120.575,89
20161001|2016-02-23 09:00,23,120.525,120.525,119.95,120.075,72
20161001|2016-02-23 09:30,23,120.175,120.625,120.175,120.4,94
20161001|2016-02-23 10:00,23,120.3,120.625,120.15,120.5,70
20161001|2016-02-23 10:30,23,120.475,121.2,120.475,121.075,240
20161001|2016-02-23 11:00,23,121,121.125,120.875,120.975,162
20161001|2016-02-23 11:30,23,121,121.075,120.85,120.975,59
20161001|2016-02-23 12:00,23,120.925,120.925,120.625,120.775,80
20161001|2016-02-23 12:30,23,120.825,121,120.575,120.875,207
20161001|2016-02-23 13:00,23,120.9,121,120.875,121,12
20161001|2016-02-23 13:30,23,120.925,120.95,120.875,120.875,8
20161001|2016-02-23 14:00,23,120.7,120.7,120.6,120.675,14
20161001|2016-02-23 14:30,23,120.725,120.85,120.725,120.75,11
20161001|2016-02-23 15:00,23,120.825,120.825,120.825,120.825,1
20161001|2016-02-23 15:30,23,121,121,121,121,2
20161001|2016-02-24 08:00,24,120.5,120.875,120.425,120.875,66
20161001|2016-02-24 08:30,24,120.825,120.875,120.65,120.75,86
20161001|2016-02-24 09:00,24,120.725,121.05,120.675,120.9,142
20161001|2016-02-24 09:30,24,120.925,121.25,120.85,121.15,93
20161001|2016-02-24 10:00,24,121.075,121.2,121,121.05,35
20161001|2016-02-24 10:30,24,121.05,121.4,121.025,121.35,91
20161001|2016-02-24 11:00,24,121.35,121.55,121.325,121.55,437
20161001|2016-02-24 11:30,24,121.55,121.575,121.425,121.5,145
20161001|2016-02-24 12:00,24,121.45,121.575,121.4,121.4,42
20161001|2016-02-24 12:30,24,121.4,121.575,121.25,121.25,261
20161001|2016-02-24 13:00,24,121.25,121.275,121.15,121.225,66
20161001|2016-02-24 13:30,24,121.175,121.175,121.125,121.15,29
20161001|2016-02-24 14:30,24,121.3,121.3,121.25,121.25,21
20161001|2016-02-24 15:00,24,121.125,121.175,121.125,121.175,3
20161001|2016-02-24 15:30,24,121.225,121.3,121.2,121.3,4
20161001|2016-02-25 08:00,25,121.225,121.75,121.225,121.55,76
20161001|2016-02-25 08:30,25,121.65,121.7,121.325,121.45,56
20161001|2016-02-25 09:00,25,121.275,121.9,121.275,121.725,334
20161001|2016-02-25 09:30,25,121.825,121.95,121.7,121.825,173
20161001|2016-02-25 10:00,25,121.7,121.975,121.65,121.925,96
20161001|2016-02-25 10:30,25,121.95,122,121.75,121.975,223
20161001|2016-02-25 11:00,25,121.875,122,121.6,121.675,136
20161001|2016-02-25 11:30,25,121.6,121.825,121.525,121.55,74
20161001|2016-02-25 12:00,25,121.525,121.6,121.35,121.5,40
20161001|2016-02-25 12:30,25,121.375,121.7,121.225,121.375,259
20161001|2016-02-25 13:00,25,121.375,121.45,121.35,121.425,21
20161001|2016-02-25 13:30,25,121.325,121.325,121.3,121.3,6
20161001|2016-02-25 14:00,25,121.2,121.2,121.15,121.15,6
20161001|2016-02-25 14:30,25,121.375,121.4,121.3,121.325,17
20161001|2016-02-25 15:00,25,121.3,121.325,121.3,121.325,8
20161001|2016-02-25 15:30,25,121.35,121.4,121.35,121.4,5
20161001|2016-02-26 08:00,26,121.35,121.7,121.35,121.675,55
20161001|2016-02-26 08:30,26,121.725,121.725,121.05,121.125,76
20161001|2016-02-26 09:00,26,121.075,121.425,121.025,121.425,176
20161001|2016-02-26 09:30,26,121.45,121.5,121.225,121.3,71
20161001|2016-02-26 10:00,26,121.25,121.8,121.225,121.775,216
20161001|2016-02-26 10:30,26,121.65,121.75,121.5,121.625,85
20161001|2016-02-26 11:00,26,121.65,121.65,121.3,121.55,36
20161001|2016-02-26 11:30,26,121.5,121.675,121.325,121.625,52
20161001|2016-02-26 12:00,26,121.65,121.65,121.2,121.2,157
20161001|2016-02-26 12:30,26,121.175,121.55,121.175,121.35,278
20161001|2016-02-26 13:00,26,121.275,121.6,121.225,121.475,51
20161001|2016-02-26 13:30,26,121.55,121.55,121.4,121.425,8
20161001|2016-02-29 08:30,29,121.475,121.55,121.3,121.55,103
20161001|2016-02-29 09:00,29,121.55,121.55,121.05,121.4,91
20161001|2016-02-29 09:30,29,121.4,121.525,121.35,121.5,35
20161001|2016-02-29 10:00,29,121.325,121.5,121.25,121.425,104
20161001|2016-02-29 10:30,29,121.35,121.55,121.35,121.525,47
20161001|2016-02-29 11:00,29,121.45,121.5,121.375,121.4,66
20161001|2016-02-29 11:30,29,121.4,121.4,121.1,121.2,72
20161001|2016-02-29 12:00,29,121.25,121.4,121.25,121.375,38
20161001|2016-02-29 12:30,29,121.375,121.575,121.075,121.125,373
20161001|2016-02-29 13:00,29,121.125,121.3,121.05,121.225,25
20161001|2016-03-01 08:30,1,120.875,121.45,120.825,120.875,201
20161001|2016-03-01 09:00,1,120.9,120.925,120.225,120.575,310
20161001|2016-03-01 09:30,1,120.65,120.95,120.575,120.875,159
20161001|2016-03-01 10:00,1,120.8,120.95,120.7,120.95,75
20161001|2016-03-01 10:30,1,121,121,120.8,120.9,82
20161001|2016-03-01 11:00,1,120.95,121.375,120.95,121.225,206
20161001|2016-03-01 11:30,1,121.225,121.275,121.2,121.225,75
20161001|2016-03-01 12:00,1,121.225,121.25,121.025,121.15,65
20161001|2016-03-01 12:30,1,121.2,121.45,120.975,121.4,278
20161001|2016-03-01 13:00,1,121.375,121.425,121.125,121.425,34
20161001|2016-03-02 08:30,2,121.225,121.675,121.2,121.45,208
20161001|2016-03-02 09:00,2,121.4,121.675,121.375,121.5,119
20161001|2016-03-02 09:30,2,121.525,121.7,121.425,121.55,87
20161001|2016-03-02 10:00,2,121.55,121.55,121.375,121.4,57
20161001|2016-03-02 10:30,2,121.35,121.4,120.975,121.1,70
20161001|2016-03-02 11:00,2,121.05,121.05,120.575,121.025,86
20161001|2016-03-02 11:30,2,120.975,121.225,120.95,121,62
20161001|2016-03-02 12:00,2,121.05,121.05,120.7,120.825,89
20161001|2016-03-02 12:30,2,120.8,121.225,120.725,121.225,238
20161001|2016-03-02 13:00,2,121.225,121.225,121,121,16
20161001|2016-03-03 08:30,3,121,121.225,120.95,121.175,136
20161001|2016-03-03 09:00,3,121.2,121.2,120.675,120.975,188
20161001|2016-03-03 09:30,3,120.95,121,120.625,120.9,197
20161001|2016-03-03 10:00,3,120.775,120.95,120.5,120.675,116
20161001|2016-03-03 10:30,3,120.725,120.875,120.6,120.825,38
20161001|2016-03-03 11:00,3,120.9,121.025,120.8,121.025,100
20161001|2016-03-03 11:30,3,121.025,121.125,120.85,120.95,84
20161001|2016-03-03 12:00,3,120.975,121.05,120.9,121,35
20161001|2016-03-03 12:30,3,121,121.375,120.875,121.325,384
20161001|2016-03-03 13:00,3,121.325,121.375,121.25,121.25,57
20161001|2016-03-04 08:30,4,121.175,121.5,120.875,120.875,169
20161001|2016-03-04 09:00,4,120.925,121.125,120.775,121,74
20161001|2016-03-04 09:30,4,121.075,121.075,120.8,120.85,25
20161001|2016-03-04 10:00,4,120.925,121,120.8,120.875,38
20161001|2016-03-04 10:30,4,120.9,121.25,120.85,121.25,96
20161001|2016-03-04 11:00,4,121.275,121.55,121.25,121.55,278
20161001|2016-03-04 11:30,4,121.575,121.675,121.475,121.625,102
20161001|2016-03-04 12:00,4,121.625,121.725,121.475,121.6,102
20161001|2016-03-04 12:30,4,121.65,122.15,121.65,122.075,554
20161001|2016-03-04 13:00,4,122.025,122.025,121.825,122.025,49
20161001|2016-03-07 08:30,7,121.625,121.625,120.8,121.45,238
20161001|2016-03-07 09:00,7,121.4,121.75,121.4,121.5,179
20161001|2016-03-07 09:30,7,121.5,121.85,121.325,121.775,95
20161001|2016-03-07 10:00,7,121.875,122.05,121.8,121.825,156
20161001|2016-03-07 10:30,7,121.825,121.95,121.7,121.7,36
20161001|2016-03-07 11:00,7,121.7,122,121.65,121.95,36
20161001|2016-03-07 11:30,7,122,122.025,121.875,121.875,52
20161001|2016-03-07 12:00,7,121.85,121.95,121.7,121.7,61
20161001|2016-03-07 12:30,7,121.7,122.025,121.575,121.6,278
20161001|2016-03-07 13:00,7,121.575,121.625,121.55,121.575,33
20161001|2016-03-08 08:30,8,121.375,121.375,120.925,120.925,157
20161001|2016-03-08 09:00,8,120.925,121.05,120.675,120.95,187
20161001|2016-03-08 09:30,8,120.95,121.4,120.85,121.15,118
20161001|2016-03-08 10:00,8,121.4,122,121.25,121.925,187
20161001|2016-03-08 10:30,8,121.95,122.025,121.85,121.975,162
20161001|2016-03-08 11:00,8,121.975,122.225,121.875,121.875,423
20161001|2016-03-08 11:30,8,121.875,122.15,121.875,122.1,125
20161001|2016-03-08 12:00,8,122.05,122.125,121.95,122.05,61
20161001|2016-03-08 12:30,8,122.125,122.35,121.725,121.825,302
20161001|2016-03-08 13:00,8,121.75,121.925,121.7,121.825,45
20161001|2016-03-09 08:30,9,121.85,122,121.325,121.6,248
20161001|2016-03-09 09:00,9,121.6,121.825,121.5,121.7,156
20161001|2016-03-09 09:30,9,121.725,121.8,121.475,121.7,99
20161001|2016-03-09 10:00,9,121.675,121.7,121.525,121.6,55
20161001|2016-03-09 10:30,9,121.55,121.6,121.375,121.525,135
20161001|2016-03-09 11:00,9,121.475,121.775,121.425,121.775,106
20161001|2016-03-09 11:30,9,121.75,121.75,121.4,121.6,109
20161001|2016-03-09 12:00,9,121.6,121.725,121.375,121.525,128
20161001|2016-03-09 12:30,9,121.675,121.975,121.625,121.975,203
20161001|2016-03-09 13:00,9,121.925,122,121.85,122,31
20161001|2016-03-10 08:30,10,122.175,122.275,122,122.25,303
20161001|2016-03-10 09:00,10,122.175,122.5,121.975,122.5,320
20161001|2016-03-10 09:30,10,122.5,122.75,122.275,122.6,245
20161001|2016-03-10 10:00,10,122.575,122.75,122.5,122.525,80
20161001|2016-03-10 10:30,10,122.6,122.65,122.525,122.55,60
20161001|2016-03-10 11:00,10,122.575,122.825,122.575,122.8,206
20161001|2016-03-10 11:30,10,122.775,122.825,122.65,122.675,76
20161001|2016-03-10 12:00,10,122.6,122.8,122.575,122.75,101
20161001|2016-03-10 12:30,10,122.625,122.8,122.475,122.575,233
20161001|2016-03-10 13:00,10,122.55,122.675,122.5,122.675,32
20161001|2016-03-11 08:30,11,122.65,123,122.65,123,455
20161001|2016-03-11 09:00,11,123,123.425,122.95,123.275,747
20161001|2016-03-11 09:30,11,123.275,123.5,123.2,123.475,202
20161001|2016-03-11 10:00,11,123.45,123.9,123.4,123.6,596
20161001|2016-03-11 10:30,11,123.6,123.6,123.1,123.1,304
20161001|2016-03-11 11:00,11,123.1,123.1,122.45,122.475,290
20161001|2016-03-11 11:30,11,122.325,122.6,122.275,122.575,181
20161001|2016-03-11 12:00,11,122.6,122.725,122.475,122.65,222
20161001|2016-03-11 12:30,11,122.7,122.8,122.5,122.575,398
20161001|2016-03-11 13:00,11,122.6,122.6,122.375,122.4,71
20161001|2016-03-14 08:30,14,122.325,122.825,122.075,122.7,264
20161001|2016-03-14 09:00,14,122.75,122.875,122.45,122.85,238
20161001|2016-03-14 09:30,14,122.775,123.075,122.775,123.05,175
20161001|2016-03-14 10:00,14,123.025,123.2,122.975,123.175,134
20161001|2016-03-14 10:30,14,123.15,123.3,123.075,123.125,132
20161001|2016-03-14 11:00,14,123.2,123.3,123.075,123.125,89
20161001|2016-03-14 11:30,14,123.1,123.1,122.925,123.075,73
20161001|2016-03-14 12:00,14,123.075,123.2,122.975,123.15,128
20161001|2016-03-14 12:30,14,123.125,123.175,122.975,123,192
20161001|2016-03-14 13:00,14,123,123.075,122.975,123.025,55
20161001|2016-03-15 08:30,15,123.25,123.475,122.975,123.45,278
20161001|2016-03-15 09:00,15,123.45,123.75,123.425,123.75,306
20161001|2016-03-15 09:30,15,123.75,123.9,123.65,123.775,362
20161001|2016-03-15 10:00,15,123.75,123.875,123.6,123.725,194
20161001|2016-03-15 10:30,15,123.725,123.85,123.575,123.725,218
20161001|2016-03-15 11:00,15,123.75,123.975,123.75,123.85,441
20161001|2016-03-15 11:30,15,123.825,123.825,123.5,123.55,246
20161001|2016-03-15 12:00,15,123.55,123.7,123.5,123.6,122
20161001|2016-03-15 12:30,15,123.575,124,123.5,123.525,613
20161001|2016-03-15 13:00,15,123.525,123.625,123.425,123.575,66
20161001|2016-03-16 08:30,16,123.75,123.75,123.2,123.525,579
20161001|2016-03-16 09:00,16,123.475,123.875,123.475,123.825,302
20161001|2016-03-16 09:30,16,123.8,123.9,123.725,123.875,217
20161001|2016-03-16 10:00,16,123.9,124,123.725,123.75,273
20161001|2016-03-16 10:30,16,123.75,123.825,123.5,123.7,221
20161001|2016-03-16 11:00,16,123.775,123.925,123.7,123.85,94
20161001|2016-03-16 11:30,16,123.9,123.975,123.825,123.95,110
20161001|2016-03-16 12:00,16,123.95,124,123.9,124,223
20161001|2016-03-16 12:30,16,123.975,124,123.825,123.9,266
20161001|2016-03-16 13:00,16,123.875,124,123.875,124,33
20161001|2016-03-17 08:30,17,123.775,124.25,123.775,124.225,414
20161001|2016-03-17 09:00,17,124.25,124.325,124.075,124.3,242
20161001|2016-03-17 09:30,17,124.3,124.375,124.175,124.2,197
20161001|2016-03-17 10:00,17,124.2,124.3,124.125,124.2,144
20161001|2016-03-17 10:30,17,124.2,124.325,124.125,124.125,150
20161001|2016-03-17 11:00,17,124.125,124.15,123.825,123.95,185
20161001|2016-03-17 11:30,17,123.95,124,123.675,123.7,154
20161001|2016-03-17 12:00,17,123.75,123.875,123.475,123.475,113
20161001|2016-03-17 12:30,17,123.45,123.8,123.425,123.55,421
20161001|2016-03-17 13:00,17,123.55,123.7,123.525,123.625,58
20161001|2016-03-18 08:30,18,123.3,123.425,122.65,122.65,600
20161001|2016-03-18 09:00,18,122.65,123,122.6,122.9,188
20161001|2016-03-18 09:30,18,122.85,123.025,122.45,122.8,224
20161001|2016-03-18 10:00,18,122.775,122.85,122.525,122.675,95
20161001|2016-03-18 10:30,18,122.675,122.775,122.575,122.775,110
20161001|2016-03-18 11:00,18,122.8,122.9,122.7,122.775,129
20161001|2016-03-18 11:30,18,122.75,122.95,122.675,122.725,272
20161001|2016-03-18 12:00,18,122.75,122.825,122.3,122.3,218
20161001|2016-03-18 12:30,18,122.3,122.375,121.7,121.925,592
20161001|2016-03-18 13:00,18,121.875,122,121.65,121.7,70
20161001|2016-03-21 08:30,21,121.725,121.825,120.775,121.075,761
20161001|2016-03-21 09:00,21,121.075,121.725,120.975,121.65,287
20161001|2016-03-21 09:30,21,121.65,121.725,121.4,121.4,120
20161001|2016-03-21 10:00,21,121.375,121.75,121.375,121.475,97
20161001|2016-03-21 10:30,21,121.5,121.6,121.375,121.5,56
20161001|2016-03-21 11:00,21,121.5,121.7,121.5,121.65,79
20161001|2016-03-21 11:30,21,121.65,121.725,121.5,121.5,89
20161001|2016-03-21 12:00,21,121.525,121.525,121.25,121.325,174
20161001|2016-03-21 12:30,21,121.275,121.5,121.125,121.325,403
20161001|2016-03-21 13:00,21,121.275,121.4,121.2,121.2,54
20161001|2016-03-22 08:30,22,120.475,121.325,120.475,120.85,546
20161001|2016-03-22 09:00,22,120.9,120.925,119.9,120,624
20161001|2016-03-22 09:30,22,120.025,120.125,119.725,120.075,432
20161001|2016-03-22 10:00,22,120.025,120.475,119.925,119.975,285
20161001|2016-03-22 10:30,22,120,120,119.425,119.475,225
20161001|2016-03-22 11:00,22,119.5,119.55,119.2,119.45,310
20161001|2016-03-22 11:30,22,119.5,119.5,119.25,119.425,145
20161001|2016-03-22 12:00,22,119.45,119.5,119.2,119.325,251
20161001|2016-03-22 12:30,22,119.35,120.25,119.35,120.225,636
20161001|2016-03-22 13:00,22,120.175,120.25,120.125,120.175,97
20161001|2016-03-23 08:30,23,120.475,120.775,120.125,120.375,341
20161001|2016-03-23 09:00,23,120.325,120.35,119.975,120.025,208
20161001|2016-03-23 09:30,23,120,120.175,119.875,120.175,317
20161001|2016-03-23 10:00,23,120.175,120.175,119.725,119.8,109
20161001|2016-03-23 10:30,23,119.8,119.975,119.575,119.6,323
20161001|2016-03-23 11:00,23,119.6,119.8,119.45,119.45,156
20161001|2016-03-23 11:30,23,119.45,119.525,118.975,119.05,268
20161001|2016-03-23 12:00,23,119.075,119.2,119.025,119.175,217
20161001|2016-03-23 12:30,23,119.2,119.725,119.1,119.45,363
20161001|2016-03-23 13:00,23,119.375,119.375,119.125,119.125,66
20161001|2016-03-24 08:30,24,119.5,119.5,118.95,119.2,234
20161001|2016-03-24 09:00,24,119.2,119.575,119.2,119.45,202
20161001|2016-03-24 09:30,24,119.475,120.325,119.475,120.25,233
20161001|2016-03-24 10:00,24,120.275,120.325,119.4,119.45,219
20161001|2016-03-24 10:30,24,119.425,119.625,119.05,119.45,236
20161001|2016-03-24 11:00,24,119.425,119.9,119.4,119.8,117
20161001|2016-03-24 11:30,24,119.8,119.825,119.575,119.825,154
20161001|2016-03-24 12:00,24,119.775,119.775,119.45,119.6,169
20161001|2016-03-24 12:30,24,119.65,120.45,119.325,120.425,603
20161001|2016-03-24 13:00,24,120.35,120.35,120.05,120.3,81
20161001|2016-03-28 08:30,28,120.225,120.725,120.1,120.3,309
20161001|2016-03-28 09:00,28,120.35,120.35,119.825,119.925,208
20161001|2016-03-28 09:30,28,119.925,120.25,119.8,120.025,224
20161001|2016-03-28 10:00,28,120.05,120.35,120,120.325,130
20161001|2016-03-28 10:30,28,120.3,120.525,120.125,120.525,87
20161001|2016-03-28 11:00,28,120.55,120.95,120.55,120.775,468
20161001|2016-03-28 11:30,28,120.725,120.8,120.5,120.575,103
20161001|2016-03-28 12:00,28,120.575,120.675,120.45,120.55,102
20161001|2016-03-28 12:30,28,120.55,120.775,120.375,120.7,450
20161001|2016-03-28 13:00,28,120.65,120.65,120.425,120.425,58
20161001|2016-03-29 08:30,29,120.725,121.35,120.425,121.175,624
20161001|2016-03-29 09:00,29,121.15,121.425,120.875,120.875,198
20161001|2016-03-29 09:30,29,120.85,121,120.625,120.625,142
20161001|2016-03-29 10:00,29,120.65,120.7,120.2,120.375,141
20161001|2016-03-29 10:30,29,120.3,120.475,120.025,120.125,191
20161001|2016-03-29 11:00,29,120.125,120.75,120.1,120.7,264
20161001|2016-03-29 11:30,29,120.775,121.15,120.775,121.125,132
20161001|2016-03-29 12:00,29,121.175,121.275,120.95,120.95,93
20161001|2016-03-29 12:30,29,121.025,121.05,120.425,120.775,255
20161001|2016-03-29 13:00,29,120.75,120.75,120.475,120.6,48
20161001|2016-03-30 08:30,30,121,121,120.5,120.55,203
20161001|2016-03-30 09:00,30,120.6,120.6,118.325,118.9,911
20161001|2016-03-30 09:30,30,118.8,119.55,118.325,119.35,722
20161001|2016-03-30 10:00,30,119.35,119.35,118.525,118.6,334
20161001|2016-03-30 10:30,30,118.55,118.8,118.425,118.6,169
20161001|2016-03-30 11:00,30,118.6,118.975,118.5,118.65,224
20161001|2016-03-30 11:30,30,118.725,118.875,118.5,118.85,132
20161001|2016-03-30 12:00,30,118.8,118.9,118.4,118.45,195
20161001|2016-03-30 12:30,30,118.425,118.575,118.325,118.475,424
20161001|2016-03-30 13:00,30,118.475,118.475,118.325,118.375,88
20161001|2016-03-31 08:30,31,118.375,118.475,117.875,118.475,396
20161001|2016-03-31 09:00,31,118.5,118.925,118.375,118.85,304
20161001|2016-03-31 09:30,31,118.8,118.925,118.6,118.8,176
20161001|2016-03-31 10:00,31,118.8,118.875,118.275,118.4,150
20161001|2016-03-31 10:30,31,118.5,118.6,117.65,118.225,391
20161001|2016-03-31 11:00,31,118.175,118.825,117.9,118.775,293
20161001|2016-03-31 11:30,31,118.775,119.05,118.75,119.05,362
20161001|2016-03-31 12:00,31,118.975,119.65,118.975,119.625,503
20161001|2016-03-31 12:30,31,119.65,120.3,119.55,119.9,1175
20161001|2016-03-31 13:00,31,119.9,119.925,119.775,119.9,44
20161001|2016-04-01 08:30,1,119.75,120.1,119.2,120.1,1016
20161001|2016-04-01 09:00,1,120,120.1,119.625,119.8,276
20161001|2016-04-01 09:30,1,119.75,119.75,119.175,119.6,252
20161001|2016-04-01 10:00,1,119.6,119.625,119.125,119.35,254
20161001|2016-04-01 10:30,1,119.4,119.825,119.35,119.6,288
20161001|2016-04-01 11:00,1,119.6,119.975,119.575,119.85,246
20161001|2016-04-01 11:30,1,119.85,119.95,119.6,119.6,168
20161001|2016-04-01 12:00,1,119.725,119.775,119.425,119.65,165
20161001|2016-04-01 12:30,1,119.475,119.65,119.225,119.5,459
20161001|2016-04-01 13:00,1,119.475,119.475,119.3,119.35,37
20161001|2016-04-04 08:30,4,119.9,120.375,119.825,120.05,515
20161001|2016-04-04 09:00,4,120.1,120.2,119.675,119.925,184
20161001|2016-04-04 09:30,4,119.95,120,119.5,119.65,92
20161001|2016-04-04 10:00,4,119.65,119.875,119.6,119.85,81
20161001|2016-04-04 10:30,4,119.775,119.875,119.7,119.825,81
20161001|2016-04-04 11:00,4,119.775,119.775,119.4,119.625,119
20161001|2016-04-04 11:30,4,119.6,119.6,119.15,119.375,97
20161001|2016-04-04 12:00,4,119.425,119.725,119.375,119.6,94
20161001|2016-04-04 12:30,4,119.575,119.675,119.325,119.575,215
20161001|2016-04-04 13:00,4,119.525,119.525,119.225,119.25,37
20161001|2016-04-05 08:30,5,119.575,119.575,118.55,119.175,408
20161001|2016-04-05 09:00,5,119.15,119.2,118.275,118.425,505
20161001|2016-04-05 09:30,5,118.4,118.525,118.3,118.325,396
20161001|2016-04-05 10:00,5,118.275,118.4,116.825,116.925,987
20161001|2016-04-05 10:30,5,116.95,117.7,116.95,117.625,365
20161001|2016-04-05 11:00,5,117.6,117.85,117.125,117.325,337
20161001|2016-04-05 11:30,5,117.275,117.65,117.25,117.5,244
20161001|2016-04-05 12:00,5,117.55,117.85,117.375,117.375,282
20161001|2016-04-05 12:30,5,117.375,117.45,116.725,117,331
20161001|2016-04-05 13:00,5,117.05,117.05,116.7,116.825,51
20161001|2016-04-06 08:30,6,117.15,117.45,116.875,117.425,525
20161001|2016-04-06 09:00,6,117.475,118,117.325,117.6,562
20161001|2016-04-06 09:30,6,117.575,117.6,117.225,117.475,178
20161001|2016-04-06 10:00,6,117.5,117.9,117.35,117.8,165
20161001|2016-04-06 10:30,6,117.775,118.25,117.725,118.075,196
20161001|2016-04-06 11:00,6,118.025,118.075,117.65,117.725,254
20161001|2016-04-06 11:30,6,117.725,117.75,117.375,117.375,116
20161001|2016-04-06 12:00,6,117.475,117.7,117.05,117.15,352
20161001|2016-04-06 12:30,6,117.15,117.55,117.025,117.45,306
20161001|2016-04-06 13:00,6,117.45,117.475,117.1,117.15,78
20161001|2016-04-07 08:30,7,117.25,117.475,116.9,117.15,630
20161001|2016-04-07 09:00,7,117.2,117.65,116.375,116.425,597
20161001|2016-04-07 09:30,7,116.45,116.825,116.2,116.35,626
20161001|2016-04-07 10:00,7,116.35,116.5,116.275,116.5,253
20161001|2016-04-07 10:30,7,116.5,116.725,115.925,116.4,629
20161001|2016-04-07 11:00,7,116.35,116.825,116.05,116.65,426
20161001|2016-04-07 11:30,7,116.675,117.025,116.625,116.85,260
20161001|2016-04-07 12:00,7,116.825,117.95,116.775,117.775,517
20161001|2016-04-07 12:30,7,117.825,117.95,117.35,117.65,654
20161001|2016-04-07 13:00,7,117.675,117.675,117.3,117.375,127
20161001|2016-04-08 08:30,8,118.15,118.9,118.15,118.65,815
20161001|2016-04-08 09:00,8,118.675,118.85,118.4,118.525,334
20161001|2016-04-08 09:30,8,118.525,118.925,118.475,118.575,278
20161001|2016-04-08 10:00,8,118.525,118.875,118.475,118.675,181
20161001|2016-04-08 10:30,8,118.7,118.825,118.5,118.525,111
20161001|2016-04-08 11:00,8,118.525,118.775,118.525,118.775,78
20161001|2016-04-08 11:30,8,118.775,118.875,118.5,118.525,89
20161001|2016-04-08 12:00,8,118.575,118.9,118.575,118.825,113
20161001|2016-04-08 12:30,8,118.8,118.9,118.65,118.8,656
20161001|2016-04-08 13:00,8,118.725,118.775,118.6,118.775,100
20161001|2016-04-11 08:30,11,119.075,119.325,118.85,118.9,298
20161001|2016-04-11 09:00,11,118.975,118.975,118.575,118.675,264
20161001|2016-04-11 09:30,11,118.575,118.725,118.475,118.525,102
20161001|2016-04-11 10:00,11,118.475,118.875,118.375,118.375,126
20161001|2016-04-11 10:30,11,118.35,118.575,118.35,118.4,86
20161001|2016-04-11 11:00,11,118.325,118.6,118.175,118.275,129
20161001|2016-04-11 11:30,11,118.2,118.45,118.2,118.275,186
20161001|2016-04-11 12:00,11,118.3,118.3,118.2,118.2,75
20161001|2016-04-11 12:30,11,118.2,118.35,118,118.225,598
20161001|2016-04-11 13:00,11,118.225,118.25,117.85,117.875,68
20161001|2016-04-12 08:30,12,118.25,118.35,118,118.275,404
20161001|2016-04-12 09:00,12,118.15,118.25,117.75,118.05,271
20161001|2016-04-12 09:30,12,118.1,118.3,117.925,118.2,175
20161001|2016-04-12 10:00,12,118.125,118.15,117.8,117.9,198
20161001|2016-04-12 10:30,12,117.95,118.05,117.55,117.95,128
20161001|2016-04-12 11:00,12,117.95,118.6,117.875,118.425,460
20161001|2016-04-12 11:30,12,118.35,118.575,118.275,118.35,98
20161001|2016-04-12 12:00,12,118.3,118.325,117.9,117.925,109
20161001|2016-04-12 12:30,12,117.95,117.95,117.25,117.725,706
20161001|2016-04-12 13:00,12,117.675,117.7,117.525,117.55,44
20161001|2016-04-13 08:30,13,118,118.325,117.825,118.225,361
20161001|2016-04-13 09:00,13,118.25,118.25,117.575,117.925,265
20161001|2016-04-13 09:30,13,117.9,118.15,117.775,117.975,115
20161001|2016-04-13 10:00,13,117.95,118.1,117.625,117.9,286
20161001|2016-04-13 10:30,13,117.875,118.05,117.6,117.85,439
20161001|2016-04-13 11:00,13,117.775,118.05,117.575,117.65,239
20161001|2016-04-13 11:30,13,117.575,117.625,116.95,117.325,557
20161001|2016-04-13 12:00,13,117.3,117.5,117.025,117.3,189
20161001|2016-04-13 12:30,13,117.275,117.45,116.775,117.275,804
20161001|2016-04-13 13:00,13,117.275,117.3,116.925,116.925,84
20161001|2016-04-14 08:30,14,117.35,117.45,116.7,117.1,451
20161001|2016-04-14 09:00,14,117.15,117.475,116.95,117.275,279
20161001|2016-04-14 09:30,14,117.275,117.8,117.2,117.45,255
20161001|2016-04-14 10:00,14,117.425,117.775,117.3,117.65,110
20161001|2016-04-14 10:30,14,117.725,118.075,117.675,117.725,306
20161001|2016-04-14 11:00,14,117.75,118,117.125,117.225,138
20161001|2016-04-14 11:30,14,117.15,117.375,117.1,117.2,115
20161001|2016-04-14 12:00,14,117.225,117.5,117.1,117.4,114
20161001|2016-04-14 12:30,14,117.3,117.3,117.025,117.125,581
20161001|2016-04-14 13:00,14,117.15,117.15,117.05,117.1,60
20161001|2016-04-15 08:30,15,117.15,117.8,117.15,117.675,307
20161001|2016-04-15 09:00,15,117.625,117.675,117.225,117.55,311
20161001|2016-04-15 09:30,15,117.525,117.7,117.5,117.575,73
20161001|2016-04-15 10:00,15,117.65,117.775,117.425,117.775,170
20161001|2016-04-15 10:30,15,117.75,118.275,117.725,118.175,280
20161001|2016-04-15 11:00,15,118.15,118.325,118,118.2,312
20161001|2016-04-15 11:30,15,118.225,118.275,118.075,118.275,231
20161001|2016-04-15 12:00,15,118.225,118.4,118.05,118.1,274
20161001|2016-04-15 12:30,15,118.1,118.2,117.975,118.1,509
20161001|2016-04-15 13:00,15,118.05,118.05,117.9,117.9,30
20161001|2016-04-18 08:30,18,118,118,116.325,116.7,805
20161001|2016-04-18 09:00,18,116.7,116.75,115.1,115.1,976
20161001|2016-04-18 09:30,18,115.125,116.125,115.075,116.05,593
20161001|2016-04-18 10:00,18,115.975,115.975,115.475,115.7,180
20161001|2016-04-18 10:30,18,115.7,116.05,115.55,115.875,129
20161001|2016-04-18 11:00,18,115.8,115.8,115.35,115.425,111
20161001|2016-04-18 11:30,18,115.45,115.925,115.4,115.6,231
20161001|2016-04-18 12:00,18,115.575,115.725,115.525,115.55,198
20161001|2016-04-18 12:30,18,115.625,115.7,115.525,115.575,199
20161001|2016-04-18 13:00,18,115.6,115.675,115.55,115.55,166
20161001|2016-04-19 08:30,19,115.5,116,114.825,115.125,893
20161001|2016-04-19 09:00,19,115.125,115.6,115,115.325,291
20161001|2016-04-19 09:30,19,115.325,115.325,114.8,114.875,230
20161001|2016-04-19 10:00,19,114.875,115.5,114.425,115.475,454
20161001|2016-04-19 10:30,19,115.475,116.075,115.375,115.7,456
20161001|2016-04-19 11:00,19,115.65,116.025,115.5,115.9,158
20161001|2016-04-19 11:30,19,115.875,116.375,115.8,116.175,234
20161001|2016-04-19 12:00,19,116.225,116.45,115.8,115.825,181
20161001|2016-04-19 12:30,19,115.9,116.05,115.225,115.325,387
20161001|2016-04-19 13:00,19,115.325,115.375,115.15,115.15,53
20161001|2016-04-20 08:30,20,115.3,115.725,115.15,115.45,465
20161001|2016-04-20 09:00,20,115.425,115.45,115,115,535
20161001|2016-04-20 09:30,20,115.075,115.3,114.825,114.9,379
20161001|2016-04-20 10:00,20,114.925,114.95,114.2,114.775,580
20161001|2016-04-20 10:30,20,114.725,115,114.45,114.575,299
20161001|2016-04-20 11:00,20,114.575,114.925,114.5,114.725,257
20161001|2016-04-20 11:30,20,114.7,115.05,114.625,114.95,167
20161001|2016-04-20 12:00,20,114.975,114.975,114.55,114.9,137
20161001|2016-04-20 12:30,20,114.875,115.175,114.325,114.45,628
20161001|2016-04-20 13:00,20,114.45,114.475,114.125,114.2,106
20161001|2016-04-21 08:30,21,114.45,114.65,113.75,114.225,791
20161001|2016-04-21 09:00,21,114.225,115.125,114.1,114.3,699
20161001|2016-04-21 09:30,21,114.375,114.8,114.15,114.625,286
20161001|2016-04-21 10:00,21,114.575,114.65,114.175,114.625,158
20161001|2016-04-21 10:30,21,114.525,114.675,114.275,114.475,184
20161001|2016-04-21 11:00,21,114.4,114.5,114.25,114.3,152
20161001|2016-04-21 11:30,21,114.25,114.375,114.05,114.05,141
20161001|2016-04-21 12:00,21,114.025,114.15,113.55,113.575,357
20161001|2016-04-21 12:30,21,113.575,114,113.575,113.9,573
20161001|2016-04-21 13:00,21,113.9,114.025,113.875,114.025,85
20161001|2016-04-22 08:30,22,113.975,114.1,113.35,113.45,536
20161001|2016-04-22 09:00,22,113.5,113.75,113.25,113.425,293
20161001|2016-04-22 09:30,22,113.425,113.45,112.825,113,311
20161001|2016-04-22 10:00,22,113,113,110.9,110.9,1477
20161001|2016-04-22 10:30,22,110.925,111.825,110.9,111.5,626
20161001|2016-04-22 11:00,22,111.525,112.525,111.275,111.775,599
20161001|2016-04-22 11:30,22,111.725,112.475,111.725,112,238
20161001|2016-04-22 12:00,22,111.95,111.975,111.475,111.75,143
20161001|2016-04-22 12:30,22,111.75,112.25,111.1,111.575,667
20161001|2016-04-22 13:00,22,111.575,111.575,111.075,111.2,133
20161001|2016-04-25 08:30,25,111.8,112.3,111.6,112.225,699
20161001|2016-04-25 09:00,25,112.225,112.775,112.075,112.6,498
20161001|2016-04-25 09:30,25,112.525,112.625,112.3,112.475,234
20161001|2016-04-25 10:00,25,112.55,112.575,112.1,112.1,207
20161001|2016-04-25 10:30,25,112.075,112.375,112.05,112.075,99
20161001|2016-04-25 11:00,25,112.125,112.3,111.95,112.15,124
20161001|2016-04-25 11:30,25,112.175,112.875,112.125,112.7,379
20161001|2016-04-25 12:00,25,112.65,112.825,112.55,112.65,106
20161001|2016-04-25 12:30,25,112.65,113.3,112.625,113.3,439
20161001|2016-04-25 13:00,25,113.275,113.3,113.15,113.225,48
20161001|2016-04-26 08:30,26,113.7,114.275,113.5,114.275,417
20161001|2016-04-26 09:00,26,114.3,114.65,114.125,114.15,362
20161001|2016-04-26 09:30,26,114.175,114.3,113.95,114.3,145
20161001|2016-04-26 10:00,26,114.35,114.725,114.3,114.4,168
20161001|2016-04-26 10:30,26,114.375,114.75,114.375,114.425,305
20161001|2016-04-26 11:00,26,114.35,114.55,114.175,114.525,220
20161001|2016-04-26 11:30,26,114.55,115.125,114.525,115.125,314
20161001|2016-04-26 12:00,26,115.1,115.125,114.65,114.65,134
20161001|2016-04-26 12:30,26,114.7,115.1,114.7,115.025,437
20161001|2016-04-26 13:00,26,115.025,115.05,114.9,114.95,54
20161001|2016-04-27 08:30,27,115.05,115.7,114.75,115.625,620
20161001|2016-04-27 09:00,27,115.575,115.575,114.775,115.125,319
20161001|2016-04-27 09:30,27,115.125,115.2,114.825,114.85,326
20161001|2016-04-27 10:00,27,114.75,114.825,114,114.275,335
20161001|2016-04-27 10:30,27,114.25,114.425,113.4,113.75,754
20161001|2016-04-27 11:00,27,113.725,113.9,113.55,113.9,291
20161001|2016-04-27 11:30,27,113.875,113.925,113.3,113.35,207
20161001|2016-04-27 12:00,27,113.4,113.5,113.325,113.325,130
20161001|2016-04-27 12:30,27,113.325,114.5,113.25,114.475,580
20161001|2016-04-27 13:00,27,114.475,114.55,114.125,114.15,137
20161001|2016-04-28 08:30,28,113.45,114,112.675,114,794
20161001|2016-04-28 09:00,28,114,114.2,113.025,113.075,408
20161001|2016-04-28 09:30,28,113.125,113.325,112.975,113,137
20161001|2016-04-28 10:00,28,113.025,113.075,112.625,112.95,484
20161001|2016-04-28 10:30,28,113.05,113.05,112.15,112.15,514
20161001|2016-04-28 11:00,28,112.2,112.625,111.75,112.525,643
20161001|2016-04-28 11:30,28,112.45,112.825,112.45,112.55,378
20161001|2016-04-28 12:00,28,112.475,112.5,112.125,112.225,180
20161001|2016-04-28 12:30,28,112.2,112.35,111.4,111.525,755
20161001|2016-04-28 13:00,28,111.525,111.625,111.375,111.425,208
20161001|2016-04-29 08:30,29,111.325,112.5,111.175,112.25,1155
20161001|2016-04-29 09:00,29,112.25,112.25,111.625,112.2,446
20161001|2016-04-29 09:30,29,112.15,112.7,112.15,112.55,447
20161001|2016-04-29 10:00,29,112.6,112.675,112.25,112.4,183
20161001|2016-04-29 10:30,29,112.475,112.85,112.45,112.8,162
20161001|2016-04-29 11:00,29,112.825,112.825,112.25,112.25,192
20161001|2016-04-29 11:30,29,112.35,112.9,112.225,112.825,313
20161001|2016-04-29 12:00,29,112.875,113.35,112.65,113.25,406
20161001|2016-04-29 12:30,29,113.275,113.425,112.05,112.3,720
20161001|2016-04-29 13:00,29,112.4,112.475,112.175,112.4,48
20161001|2016-05-02 08:30,2,112.525,114.3,112.475,114.3,653
20161001|2016-05-02 09:00,2,114.3,114.375,113.525,113.725,343
20161001|2016-05-02 09:30,2,113.75,114.275,113.675,114.025,322
20161001|2016-05-02 10:00,2,114.075,114.1,113.425,113.5,156
20161001|2016-05-02 10:30,2,113.4,113.55,112.975,113.175,212
20161001|2016-05-02 11:00,2,113.15,113.5,112.825,113.375,378
20161001|2016-05-02 11:30,2,113.35,114,113.35,113.925,308
20161001|2016-05-02 12:00,2,113.925,113.95,113.45,113.675,73
20161001|2016-05-02 12:30,2,113.675,113.675,113.3,113.55,285
20161001|2016-05-02 13:00,2,113.525,113.775,113.5,113.775,101
20161001|2016-05-03 08:30,3,114.05,114.225,113.625,114.1,440
20161001|2016-05-03 09:00,3,114.05,114.325,113.75,114.275,537
20161001|2016-05-03 09:30,3,114.325,114.525,114,114.1,356
20161001|2016-05-03 10:00,3,114.125,114.125,113.75,113.875,173
20161001|2016-05-03 10:30,3,113.9,114.225,113.725,114.2,196
20161001|2016-05-03 11:00,3,114.025,114.25,113.625,113.875,136
20161001|2016-05-03 11:30,3,113.875,114.35,113.675,114.35,90
20161001|2016-05-03 12:00,3,114.35,114.45,114.2,114.325,211
20161001|2016-05-03 12:30,3,114.3,114.5,114,114.275,408
20161001|2016-05-03 13:00,3,114.275,114.3,113.95,113.95,104
20161001|2016-05-04 08:30,4,113.425,113.9,113.25,113.7,594
20161001|2016-05-04 09:00,4,113.65,114.025,113.225,113.95,533
20161001|2016-05-04 09:30,4,113.85,114.65,113.825,114.475,932
20161001|2016-05-04 10:00,4,114.475,114.625,114.2,114.425,230
20161001|2016-05-04 10:30,4,114.425,114.6,113.9,114.05,222
20161001|2016-05-04 11:00,4,114.125,114.475,114.05,114.375,106
20161001|2016-05-04 11:30,4,114.4,114.55,114.225,114.55,143
20161001|2016-05-04 12:00,4,114.525,115.025,114.4,115,545
20161001|2016-05-04 12:30,4,114.975,115.1,114.625,115,614
20161001|2016-05-04 13:00,4,115.025,115.225,115.025,115.2,147
20161001|2016-05-05 08:30,5,115.225,115.7,115.15,115.475,1059
20161001|2016-05-05 09:00,5,115.575,115.7,115.325,115.5,289
20161001|2016-05-05 09:30,5,115.475,115.5,115.25,115.275,180
20161001|2016-05-05 10:00,5,115.325,115.625,115.2,115.5,195
20161001|2016-05-05 10:30,5,115.55,115.9,115.5,115.675,227
20161001|2016-05-05 11:00,5,115.75,117.2,115.75,116.575,1620
20161001|2016-05-05 11:30,5,116.55,117.05,116.5,116.85,464
20161001|2016-05-05 12:00,5,116.875,116.975,116.55,116.775,294
20161001|2016-05-05 12:30,5,116.8,116.975,116.45,116.875,730
20161001|2016-05-05 13:00,5,116.875,116.975,116.675,116.925,117
20161001|2016-05-06 08:30,6,116.925,117.425,116.7,117.125,1425
20161001|2016-05-06 09:00,6,117.15,117.425,116.925,117.025,701
20161001|2016-05-06 09:30,6,117,117.2,116.575,117.075,333
20161001|2016-05-06 10:00,6,117.075,117.175,116.85,117.075,150
20161001|2016-05-06 10:30,6,117.075,117.25,117.05,117.1,274
20161001|2016-05-06 11:00,6,117.1,117.3,117.025,117.075,240
20161001|2016-05-06 11:30,6,117.05,117.175,117,117.025,138
20161001|2016-05-06 12:00,6,117.05,117.3,117.05,117.175,298
20161001|2016-05-06 12:30,6,117.2,117.425,116.925,117.35,672
20161001|2016-05-06 13:00,6,117.325,117.45,117.275,117.4,119
20161001|2016-05-09 08:30,9,119.075,119.875,118.8,118.875,3211
20161001|2016-05-09 09:00,9,118.875,118.975,118.1,118.525,1288
20161001|2016-05-09 09:30,9,118.55,118.625,118,118.1,496
20161001|2016-05-09 10:00,9,118.2,118.45,118.025,118.375,180
20161001|2016-05-09 10:30,9,118.375,118.6,118.3,118.45,190
20161001|2016-05-09 11:00,9,118.45,118.775,118.4,118.675,394
20161001|2016-05-09 11:30,9,118.65,118.7,118.475,118.475,179
20161001|2016-05-09 12:00,9,118.7,118.825,118.55,118.6,165
20161001|2016-05-09 12:30,9,118.625,118.9,118.425,118.85,580
20161001|2016-05-09 13:00,9,118.85,118.925,118.675,118.825,125
20161001|2016-05-10 08:30,10,118.775,118.95,118.075,118.375,702
20161001|2016-05-10 09:00,10,118.4,118.8,118.4,118.625,332
20161001|2016-05-10 09:30,10,118.575,119.025,118.55,118.65,493
20161001|2016-05-10 10:00,10,118.65,118.75,118.425,118.6,469
20161001|2016-05-10 10:30,10,118.675,118.925,118.55,118.825,244
20161001|2016-05-10 11:00,10,118.9,119.225,118.775,118.875,252
20161001|2016-05-10 11:30,10,118.9,118.925,118.55,118.8,117
20161001|2016-05-10 12:00,10,118.8,118.95,118.675,118.9,205
20161001|2016-05-10 12:30,10,118.875,119.175,118.65,119.175,540
20161001|2016-05-10 13:00,10,119.1,119.175,118.925,119.175,90
20161001|2016-05-11 08:30,11,119,119.125,118.7,119.1,387
20161001|2016-05-11 09:00,11,119.05,119.375,119,119.25,461
20161001|2016-05-11 09:30,11,119.275,119.375,119.125,119.35,251
20161001|2016-05-11 10:00,11,119.275,119.4,119.1,119.225,209
20161001|2016-05-11 10:30,11,119.175,119.3,119.05,119.2,214
20161001|2016-05-11 11:00,11,119.25,119.35,119.125,119.225,317
20161001|2016-05-11 11:30,11,119.225,119.35,118.775,118.8,379
20161001|2016-05-11 12:00,11,118.85,119.1,118.7,119,413
20161001|2016-05-11 12:30,11,119.05,119.125,118.4,118.55,548
20161001|2016-05-11 13:00,11,118.55,118.55,118.125,118.25,90
20161001|2016-05-12 08:30,12,118,118.9,118,118.425,930
20161001|2016-05-12 09:00,12,118.5,118.675,118.15,118.575,372
20161001|2016-05-12 09:30,12,118.475,118.8,118.3,118.75,191
20161001|2016-05-12 10:00,12,118.7,119.075,118.65,119,467
20161001|2016-05-12 10:30,12,119.025,119.3,118.675,119.025,620
20161001|2016-05-12 11:00,12,119,119.4,118.875,119.4,895
20161001|2016-05-12 11:30,12,119.35,119.525,119.125,119.45,482
20161001|2016-05-12 12:00,12,119.475,119.625,118.3,118.4,549
20161001|2016-05-12 12:30,12,118.45,118.775,117.425,118.2,1556
20161001|2016-05-12 13:00,12,118.2,118.225,117.625,117.625,73
20161001|2016-05-13 08:30,13,118,118.5,117.925,118.4,700
20161001|2016-05-13 09:00,13,118.375,118.475,117.35,117.65,834
20161001|2016-05-13 09:30,13,117.625,117.8,116,116.775,819
20161001|2016-05-13 10:00,13,116.8,117.25,116.675,117,281
20161001|2016-05-13 10:30,13,117.1,117.775,117.075,117.125,431
20161001|2016-05-13 11:00,13,117.225,117.6,117.1,117.575,159
20161001|2016-05-13 11:30,13,117.575,117.6,117.125,117.375,66
20161001|2016-05-13 12:00,13,117.475,117.575,117.15,117.225,159
20161001|2016-05-13 12:30,13,117.2,118.075,117.075,117.875,557
20161001|2016-05-13 13:00,13,117.875,118.05,117.875,118.05,160
20161001|2016-05-16 08:30,16,118.25,118.825,118.25,118.675,465
20161001|2016-05-16 09:00,16,118.675,119.275,118.675,119,473
20161001|2016-05-16 09:30,16,118.975,119.3,118.975,119.15,247
20161001|2016-05-16 10:00,16,119.15,119.25,118.775,119.025,589
20161001|2016-05-16 10:30,16,119,119.1,118.725,119.1,320
20161001|2016-05-16 11:00,16,119.05,119.175,118.95,119.125,226
20161001|2016-05-16 11:30,16,119.15,119.15,118.9,119.1,150
20161001|2016-05-16 12:00,16,119.15,119.2,119.05,119.125,473
20161001|2016-05-16 12:30,16,119.125,119.2,118.8,118.85,939
20161001|2016-05-16 13:00,16,118.875,118.975,118.825,118.925,37
20161001|2016-05-17 08:30,17,118.925,119.1,118.35,118.65,535
20161001|2016-05-17 09:00,17,118.65,118.975,118.45,118.725,291
20161001|2016-05-17 09:30,17,118.775,118.975,118.65,118.825,142
20161001|2016-05-17 10:00,17,118.85,119,118.8,118.925,199
20161001|2016-05-17 10:30,17,118.925,119,118.85,119,163
20161001|2016-05-17 11:00,17,119,119.075,118.925,119.05,448
20161001|2016-05-17 11:30,17,119.05,119.275,119,119.225,526
20161001|2016-05-17 12:00,17,119.25,119.4,119.15,119.3,286
20161001|2016-05-17 12:30,17,119.25,119.4,119.025,119.025,524
20161001|2016-05-17 13:00,17,119.05,119.075,118.925,119.05,57
20161001|2016-05-18 08:30,18,119.225,119.25,118.525,118.85,729
20161001|2016-05-18 09:00,18,118.825,119.175,118.825,119.075,570
20161001|2016-05-18 09:30,18,119.05,119.25,118.95,119.25,608
20161001|2016-05-18 10:00,18,119.225,119.45,119.225,119.4,385
20161001|2016-05-18 10:30,18,119.4,119.5,119.3,119.5,541
20161001|2016-05-18 11:00,18,119.5,119.6,119.325,119.525,499
20161001|2016-05-18 11:30,18,119.55,119.6,119.325,119.4,548
20161001|2016-05-18 12:00,18,119.375,119.575,119.35,119.55,226
20161001|2016-05-18 12:30,18,119.55,119.575,119.425,119.55,484
20161001|2016-05-18 13:00,18,119.525,119.6,119.425,119.45,161
20161001|2016-05-19 08:30,19,119.35,119.35,118.975,119.2,491
20161001|2016-05-19 09:00,19,119.175,119.275,118.95,118.95,357
20161001|2016-05-19 09:30,19,118.925,119.075,118.075,118.175,615
20161001|2016-05-19 10:00,19,118.125,118.225,117.225,117.85,965
20161001|2016-05-19 10:30,19,117.825,117.875,116.775,117.075,677
20161001|2016-05-19 11:00,19,117.075,117.85,117.075,117.85,339
20161001|2016-05-19 11:30,19,117.75,117.85,117.5,117.75,307
20161001|2016-05-19 12:00,19,117.8,118.175,117.7,117.775,295
20161001|2016-05-19 12:30,19,117.825,117.875,117.425,117.85,357
20161001|2016-05-19 13:00,19,117.8,117.8,117.55,117.575,103
20161001|2016-05-20 08:30,20,117.55,117.725,116.95,117.075,914
20161001|2016-05-20 09:00,20,117.1,117.85,117.1,117.725,603
20161001|2016-05-20 09:30,20,117.725,117.8,117.025,117.075,372
20161001|2016-05-20 10:00,20,117.1,117.25,116.5,116.775,417
20161001|2016-05-20 10:30,20,116.675,117.05,116.675,116.9,265
20161001|2016-05-20 11:00,20,116.875,117.475,116.825,117.475,447
20161001|2016-05-20 11:30,20,117.5,117.525,117,117.125,268
20161001|2016-05-20 12:00,20,117.125,117.325,117,117.275,153
20161001|2016-05-20 12:30,20,117.3,117.45,117,117.125,506
20161001|2016-05-20 13:00,20,117.15,117.175,117,117.025,47
20161001|2016-05-23 08:30,23,114.925,115.15,114.1,115.075,1500
20161001|2016-05-23 09:00,23,115.075,115.1,114.1,114.175,1319
20161001|2016-05-23 09:30,23,114.175,114.725,114.175,114.225,311
20161001|2016-05-23 10:00,23,114.2,114.275,114.1,114.1,151
20161001|2016-05-23 10:30,23,114.1,114.1,114.1,114.1,26
20161001|2016-05-23 11:00,23,114.1,114.1,114.1,114.1,5
20161001|2016-05-23 12:00,23,114.1,114.1,114.1,114.1,6
20161001|2016-05-23 12:30,23,114.1,114.1,114.1,114.1,54
20161001|2016-05-24 08:30,24,113.475,114.225,113.225,113.75,641
20161001|2016-05-24 09:00,24,113.825,114.075,112.825,113.025,643
20161001|2016-05-24 09:30,24,113.025,113.025,112.375,112.875,561
20161001|2016-05-24 10:00,24,112.825,112.85,112.1,112.125,571
20161001|2016-05-24 10:30,24,112.15,112.8,112.15,112.675,325
20161001|2016-05-24 11:00,24,112.675,113.275,112.65,113.25,311
20161001|2016-05-24 11:30,24,113.275,113.45,112.85,113,243
20161001|2016-05-24 12:00,24,112.95,113.125,112.85,113.05,190
20161001|2016-05-24 12:30,24,113.05,113.275,112.9,112.9,1167
20161001|2016-05-24 13:00,24,112.9,112.9,112.75,112.8,62
20161001|2016-05-25 08:30,25,113.175,113.55,113,113.25,635
20161001|2016-05-25 09:00,25,113.275,113.35,112.925,113.075,535
20161001|2016-05-25 09:30,25,113.125,113.275,112.925,113.075,150
20161001|2016-05-25 10:00,25,113.1,113.2,112.925,113.075,150
20161001|2016-05-25 10:30,25,113.05,113.6,113,113.55,216
20161001|2016-05-25 11:00,25,113.55,113.6,113.125,113.35,234
20161001|2016-05-25 11:30,25,113.325,113.325,112.85,113.175,274
20161001|2016-05-25 12:00,25,113.2,113.325,113.075,113.175,80
20161001|2016-05-25 12:30,25,113.2,113.3,113.025,113.125,450
20161001|2016-05-25 13:00,25,113.125,113.2,113.075,113.2,32
20161001|2016-05-26 08:30,26,113.275,113.3,112.925,113.25,321
20161001|2016-05-26 09:00,26,113.275,113.35,111.925,112,811
20161001|2016-05-26 09:30,26,112,112.625,111.45,112.4,1281
20161001|2016-05-26 10:00,26,112.425,113.05,112.375,113.05,397
20161001|2016-05-26 10:30,26,113.05,114.25,113.025,114.05,695
20161001|2016-05-26 11:00,26,114.025,114.7,113.875,114.675,731
20161001|2016-05-26 11:30,26,114.675,115,114.45,114.875,496
20161001|2016-05-26 12:00,26,114.825,115.125,114.65,114.825,251
20161001|2016-05-26 12:30,26,114.8,115,114.4,114.8,873
20161001|2016-05-26 13:00,26,114.775,114.775,114.5,114.75,42
20161001|2016-05-27 08:30,27,114.875,115.65,114.875,115.575,534
20161001|2016-05-27 09:00,27,115.575,115.975,115.525,115.825,580
20161001|2016-05-27 09:30,27,115.825,116.05,115.725,116,386
20161001|2016-05-27 10:00,27,116.025,116.025,115.45,115.625,244
20161001|2016-05-27 10:30,27,115.625,115.9,115.625,115.875,147
20161001|2016-05-27 11:00,27,115.9,116.05,115.625,115.825,200
20161001|2016-05-27 11:30,27,115.8,115.8,115.5,115.575,146
20161001|2016-05-27 12:00,27,115.6,116.075,115.6,116,255
20161001|2016-05-27 12:30,27,116.025,116.125,115.675,115.85,711
20161001|2016-05-27 13:00,27,115.9,115.95,115.8,115.8,58
20161001|2016-05-31 08:30,31,116.25,117.2,116.1,116.6,895
20161001|2016-05-31 09:00,31,116.6,116.875,116.425,116.45,236
20161001|2016-05-31 09:30,31,116.45,116.75,116.45,116.725,404
20161001|2016-05-31 10:00,31,116.775,117.35,116.75,117.3,437
20161001|2016-05-31 10:30,31,117.35,117.425,117.1,117.1,402
20161001|2016-05-31 11:00,31,117.1,117.725,116.95,117.65,619
20161001|2016-05-31 11:30,31,117.65,117.825,117.525,117.6,242
20161001|2016-05-31 12:00,31,117.55,117.65,117.325,117.35,499
20161001|2016-05-31 12:30,31,117.35,117.675,117.25,117.3,769
20161001|2016-05-31 13:00,31,117.35,117.35,117.175,117.25,52
20161001|2016-06-01 08:30,1,117.2,117.3,116.375,116.65,451
20161001|2016-06-01 09:00,1,116.65,116.875,116.15,116.65,602
20161001|2016-06-01 09:30,1,116.7,116.775,116.475,116.55,194
20161001|2016-06-01 10:00,1,116.525,116.975,116.475,116.625,237
20161001|2016-06-01 10:30,1,116.65,116.85,116.5,116.825,225
20161001|2016-06-01 11:00,1,116.8,117.25,116.725,117.025,576
20161001|2016-06-01 11:30,1,117.025,117.075,116.625,117.025,348
20161001|2016-06-01 12:00,1,117.025,117.075,116.675,116.8,260
20161001|2016-06-01 12:30,1,116.8,117,116.7,116.925,596
20161001|2016-06-01 13:00,1,116.925,116.95,116.9,116.9,28
20161001|2016-06-02 08:30,2,117.125,117.375,116.675,116.825,788
20161001|2016-06-02 09:00,2,116.85,117.9,116.85,117.675,543
20161001|2016-06-02 09:30,2,117.675,117.95,117.675,117.825,127
20161001|2016-06-02 10:00,2,117.85,117.875,117.55,117.625,156
20161001|2016-06-02 10:30,2,117.675,117.85,117.55,117.85,236
20161001|2016-06-02 11:00,2,117.775,117.85,117.6,117.85,115
20161001|2016-06-02 11:30,2,117.8,117.925,117.75,117.9,93
20161001|2016-06-02 12:00,2,117.925,118,117.775,117.775,162
20161001|2016-06-02 12:30,2,117.775,117.875,116.975,117.225,337
20161001|2016-06-02 13:00,2,117.25,117.275,117.15,117.2,53
20161001|2016-06-03 08:30,3,117.325,117.625,117,117.175,523
20161001|2016-06-03 09:00,3,117.15,117.925,116.9,117.8,745
20161001|2016-06-03 09:30,3,117.85,117.95,117.625,117.675,283
20161001|2016-06-03 10:00,3,117.65,117.85,117.425,117.7,153
20161001|2016-06-03 10:30,3,117.725,117.775,117.225,117.25,241
20161001|2016-06-03 11:00,3,117.2,117.525,117.2,117.4,65
20161001|2016-06-03 11:30,3,117.375,117.65,117.375,117.45,98
20161001|2016-06-03 12:00,3,117.45,117.525,117.2,117.375,81
20161001|2016-06-03 12:30,3,117.3,117.475,117.05,117.3,478
20161001|2016-06-03 13:00,3,117.3,117.5,117.3,117.4,66
20161001|2016-06-06 08:30,6,118.35,118.75,117.975,118.15,998
20161001|2016-06-06 09:00,6,118.15,118.65,118.1,118.55,403
20161001|2016-06-06 09:30,6,118.65,118.65,118.325,118.525,301
20161001|2016-06-06 10:00,6,118.55,118.55,118.025,118.05,196
20161001|2016-06-06 10:30,6,118.025,118.05,116.575,116.875,611
20161001|2016-06-06 11:00,6,116.85,117.175,114.425,115.525,1041
20161001|2016-06-06 11:30,6,115.5,116.85,115.45,116.825,405
20161001|2016-06-06 12:00,6,116.775,117.375,116.575,117.325,251
20161001|2016-06-06 12:30,6,117.125,117.125,115.875,116,484
20161001|2016-06-06 13:00,6,115.95,116,115.525,115.625,147
20161001|2016-06-07 08:30,7,116,116.725,115.7,115.975,688
20161001|2016-06-07 09:00,7,115.925,116.9,115.75,116.55,327
20161001|2016-06-07 09:30,7,116.475,116.6,116.1,116.6,163
20161001|2016-06-07 10:00,7,116.575,117.15,116.55,116.85,295
20161001|2016-06-07 10:30,7,117,117.15,116.825,116.9,102
20161001|2016-06-07 11:00,7,116.95,116.95,116.425,116.725,169
20161001|2016-06-07 11:30,7,116.675,116.775,116,116.075,168
20161001|2016-06-07 12:00,7,116.075,116.125,115.65,115.925,197
20161001|2016-06-07 12:30,7,115.95,116.025,115.325,115.5,956
20161001|2016-06-07 13:00,7,115.5,115.55,115.25,115.35,98
20161001|2016-06-08 08:30,8,115.65,115.825,115.2,115.225,655
20161001|2016-06-08 09:00,8,115.275,115.35,114.775,114.95,620
20161001|2016-06-08 09:30,8,114.95,115.25,114.75,115.075,305
20161001|2016-06-08 10:00,8,115.075,115.825,114.875,115.7,301
20161001|2016-06-08 10:30,8,115.775,116.45,115.6,116.225,476
20161001|2016-06-08 11:00,8,116.25,116.8,116.25,116.725,298
20161001|2016-06-08 11:30,8,116.725,117.625,116.6,117.525,558
20161001|2016-06-08 12:00,8,117.525,117.875,117.025,117.375,713
20161001|2016-06-08 12:30,8,117.4,118.025,117.4,117.875,1004
20161001|2016-06-08 13:00,8,117.85,117.95,117.675,117.675,112
20161001|2016-06-09 08:30,9,118.1,118.5,117.65,117.95,782
20161001|2016-06-09 09:00,9,117.9,118.25,117.75,117.85,275
20161001|2016-06-09 09:30,9,117.775,117.9,117.45,117.55,465
20161001|2016-06-09 10:00,9,117.55,117.8,117.25,117.35,161
20161001|2016-06-09 10:30,9,117.3,117.95,117.175,117.8,204
20161001|2016-06-09 11:00,9,117.825,118.275,117.8,118.2,300
20161001|2016-06-09 11:30,9,118.15,118.175,117.5,117.825,189
20161001|2016-06-09 12:00,9,117.825,117.925,117.725,117.85,71
20161001|2016-06-09 12:30,9,117.9,118.175,117.825,118.05,798
20161001|2016-06-09 13:00,9,118.05,118.1,117.8,117.8,63
20161001|2016-06-10 08:30,10,118.1,118.225,117.375,117.85,375
20161001|2016-06-10 09:00,10,117.925,118.25,117.9,118.05,291
20161001|2016-06-10 09:30,10,118.125,118.125,117.65,117.8,127
20161001|2016-06-10 10:00,10,117.8,118.2,117.675,118.175,153
20161001|2016-06-10 10:30,10,118.15,118.2,117.825,117.825,139
20161001|2016-06-10 11:00,10,117.85,117.975,117.375,117.6,249
20161001|2016-06-10 11:30,10,117.55,117.7,117.425,117.5,102
20161001|2016-06-10 12:00,10,117.45,117.45,116.75,117.425,228
20161001|2016-06-10 12:30,10,117.4,117.4,116.625,116.625,819
20161001|2016-06-10 13:00,10,116.65,117.025,116.6,116.925,126
20161001|2016-06-13 08:30,13,117.05,117.05,114.05,114.925,1082
20161001|2016-06-13 09:00,13,115,115.1,114.025,114.575,639
20161001|2016-06-13 09:30,13,114.5,114.575,113.825,113.825,705
20161001|2016-06-13 10:00,13,113.85,113.975,113.8,113.875,491
20161001|2016-06-13 10:30,13,113.925,114.2,113.8,113.825,282
20161001|2016-06-13 11:00,13,113.85,113.85,113.8,113.8,92
20161001|2016-06-13 11:30,13,113.8,113.8,113.8,113.8,20
20161001|2016-06-13 12:30,13,113.8,113.8,113.8,113.8,128
20161001|2016-06-13 13:00,13,113.8,113.8,113.8,113.8,22
20161001|2016-06-14 08:30,14,113.625,114.25,113.15,113.85,924
20161001|2016-06-14 09:00,14,113.8,113.85,112.55,113.025,800
20161001|2016-06-14 09:30,14,112.95,113.9,112.8,113.125,379
20161001|2016-06-14 10:00,14,113.05,113.55,113.05,113.375,173
20161001|2016-06-14 10:30,14,113.275,113.65,113.2,113.35,247
20161001|2016-06-14 11:00,14,113.4,113.6,113.35,113.6,247
20161001|2016-06-14 11:30,14,113.55,113.775,113.45,113.675,192
20161001|2016-06-14 12:00,14,113.725,114.675,113.55,114.525,392
20161001|2016-06-14 12:30,14,114.55,115.225,114.55,114.725,1174
20161001|2016-06-14 13:00,14,114.7,114.85,114.25,114.275,260
20161001|2016-06-15 08:30,15,114.725,114.775,114.075,114.5,626
20161001|2016-06-15 09:00,15,114.475,114.525,113.85,114,651
20161001|2016-06-15 09:30,15,114.025,114.05,113.15,113.575,727
20161001|2016-06-15 10:00,15,113.575,113.875,113.325,113.325,603
20161001|2016-06-15 10:30,15,113.3,113.775,113.225,113.7,300
20161001|2016-06-15 11:00,15,113.675,113.7,113.2,113.45,207
20161001|2016-06-15 11:30,15,113.425,113.575,113.05,113.45,420
20161001|2016-06-15 12:00,15,113.45,113.7,113.325,113.7,199
20161001|2016-06-15 12:30,15,113.675,113.875,113.1,113.525,537
20161001|2016-06-15 13:00,15,113.525,113.525,113.375,113.425,39
20161001|2016-06-16 08:30,16,113.725,113.775,112.5,112.625,739
20161001|2016-06-16 09:00,16,112.575,112.675,112.075,112.475,639
20161001|2016-06-16 09:30,16,112.55,112.575,112.25,112.475,298
20161001|2016-06-16 10:00,16,112.5,112.55,112.2,112.3,293
20161001|2016-06-16 10:30,16,112.35,112.45,111.675,112.025,534
20161001|2016-06-16 11:00,16,111.975,112.025,111.75,111.9,568
20161001|2016-06-16 11:30,16,111.95,112.275,111.8,112.15,617
20161001|2016-06-16 12:00,16,112.175,112.85,112.05,112.825,576
20161001|2016-06-16 12:30,16,112.875,113.625,112.575,113.175,1061
20161001|2016-06-16 13:00,16,113.175,113.475,113.175,113.3,79
20161001|2016-06-17 08:30,17,113.35,113.575,112.95,113.225,402
20161001|2016-06-17 09:00,17,113.3,114.3,113.3,113.8,553
20161001|2016-06-17 09:30,17,113.85,113.85,113.35,113.625,187
20161001|2016-06-17 10:00,17,113.6,113.6,112.875,113.4,291
20161001|2016-06-17 10:30,17,113.4,113.8,113.325,113.5,131
20161001|2016-06-17 11:00,17,113.425,113.525,113.025,113.275,131
20161001|2016-06-17 11:30,17,113.225,113.25,112.95,113.125,89
20161001|2016-06-17 12:00,17,113.15,113.2,112.675,112.825,231
20161001|2016-06-17 12:30,17,112.875,112.95,112.375,112.65,544
20161001|2016-06-17 13:00,17,112.575,112.65,112.5,112.625,59
20161001|2016-06-20 08:30,20,112.65,112.7,111.975,112.225,928
20161001|2016-06-20 09:00,20,112.2,112.25,110.8,110.8,1601
20161001|2016-06-20 09:30,20,110.8,110.975,110.425,110.525,846
20161001|2016-06-20 10:00,20,110.55,110.65,109.875,110.325,1145
20161001|2016-06-20 10:30,20,110.25,110.85,110.1,110.175,573
20161001|2016-06-20 11:00,20,110.25,110.575,110.125,110.3,200
20161001|2016-06-20 11:30,20,110.3,110.425,110.05,110.075,274
20161001|2016-06-20 12:00,20,110.075,110.325,110.075,110.225,221
20161001|2016-06-20 12:30,20,110.225,110.8,110.1,110.8,784
20161001|2016-06-20 13:00,20,110.775,110.8,110.575,110.65,144
20161001|2016-06-21 08:30,21,110.5,111.3,110.35,110.925,1190
20161001|2016-06-21 09:00,21,110.925,111.125,110.125,110.125,1373
20161001|2016-06-21 09:30,21,110.125,110.75,110.05,110.75,395
20161001|2016-06-21 10:00,21,110.7,110.975,110.525,110.85,180
20161001|2016-06-21 10:30,21,110.75,111.125,110.625,111.025,167
20161001|2016-06-21 11:00,21,111.025,111.15,110.65,111.025,144
20161001|2016-06-21 11:30,21,111.125,111.925,111.125,111.85,486
20161001|2016-06-21 12:00,21,111.85,112.1,111.625,112.1,172
20161001|2016-06-21 12:30,21,112.125,112.125,111.45,111.55,524
20161001|2016-06-21 13:00,21,111.55,111.675,111.5,111.65,40
20161001|2016-06-22 08:30,22,111.575,111.75,110.95,111.15,431
20161001|2016-06-22 09:00,22,111.175,111.45,110.725,111.225,477
20161001|2016-06-22 09:30,22,111.25,111.95,111.05,111.575,454
20161001|2016-06-22 10:00,22,111.575,112.425,111.45,112.1,398
20161001|2016-06-22 10:30,22,112.075,112.3,111.85,112.3,130
20161001|2016-06-22 11:00,22,112.35,112.8,112.3,112.35,313
20161001|2016-06-22 11:30,22,112.375,112.4,112.05,112.35,86
20161001|2016-06-22 12:00,22,112.325,112.4,112.125,112.325,129
20161001|2016-06-22 12:30,22,112.325,112.4,111.625,111.725,462
20161001|2016-06-22 13:00,22,111.75,111.75,111.5,111.575,82
20161001|2016-06-23 08:30,23,111.725,112.325,111.55,112,655
20161001|2016-06-23 09:00,23,112.05,112.95,112.05,112.925,655
20161001|2016-06-23 09:30,23,112.95,113.375,112.925,113.15,592
20161001|2016-06-23 10:00,23,113.125,113.275,112.925,113.05,370
20161001|2016-06-23 10:30,23,113.075,113.3,113.075,113.1,167
20161001|2016-06-23 11:00,23,113.125,113.25,113.05,113.15,81
20161001|2016-06-23 11:30,23,113.15,113.8,113.15,113.8,542
20161001|2016-06-23 12:00,23,113.775,113.825,113.325,113.425,262
20161001|2016-06-23 12:30,23,113.45,113.825,113.375,113.675,364
20161001|2016-06-23 13:00,23,113.7,113.7,113.45,113.5,47
20161001|2016-06-24 08:30,24,112,112.3,110.75,111.875,1348
20161001|2016-06-24 09:00,24,111.825,112.775,111.55,112.35,622
20161001|2016-06-24 09:30,24,112.4,112.5,111.975,112.125,227
20161001|2016-06-24 10:00,24,112.15,112.45,111.5,111.725,260
20161001|2016-06-24 10:30,24,111.725,111.95,111.375,111.525,225
20161001|2016-06-24 11:00,24,111.625,111.8,111.2,111.375,402
20161001|2016-06-24 11:30,24,111.4,111.75,111.3,111.425,239
20161001|2016-06-24 12:00,24,111.4,111.475,111.125,111.325,297
20161001|2016-06-24 12:30,24,111.3,111.3,110.775,110.875,1007
20161001|2016-06-24 13:00,24,110.9,111,110.75,110.775,244
20161001|2016-06-27 08:30,27,111.2,112.25,111,111.65,896
20161001|2016-06-27 09:00,27,111.725,112,111.425,111.875,401
20161001|2016-06-27 09:30,27,111.95,112.375,111.55,111.775,279
20161001|2016-06-27 10:00,27,111.75,112.625,111.75,112.4,210
20161001|2016-06-27 10:30,27,112.425,112.525,112.125,112.275,107
20161001|2016-06-27 11:00,27,112.25,112.275,111.975,112.075,46
20161001|2016-06-27 11:30,27,112.175,112.475,112.075,112.3,140
20161001|2016-06-27 12:00,27,112.275,112.45,111.975,112.325,162
20161001|2016-06-27 12:30,27,112.35,112.4,112.075,112.3,419
20161001|2016-06-27 13:00,27,112.275,112.275,112.05,112.125,70
20161001|2016-06-28 08:30,28,112.55,113.25,112.525,113.25,652
20161001|2016-06-28 09:00,28,113.25,113.45,113.125,113.175,215
20161001|2016-06-28 09:30,28,113.25,113.375,113.125,113.175,199
20161001|2016-06-28 10:00,28,113.2,113.3,112.95,113.125,156
20161001|2016-06-28 10:30,28,113.225,113.4,113.125,113.225,138
20161001|2016-06-28 11:00,28,113.275,113.35,113.05,113.2,182
20161001|2016-06-28 11:30,28,113.125,113.175,112.975,113.175,57
20161001|2016-06-28 12:00,28,113.1,113.25,113.075,113.25,46
20161001|2016-06-28 12:30,28,113.25,113.35,112.975,113.05,251
20161001|2016-06-28 13:00,28,113.05,113.05,112.9,113,82
20161001|2016-06-29 08:30,29,113.4,113.8,113.325,113.7,363
20161001|2016-06-29 09:00,29,113.625,114,113.375,113.9,323
20161001|2016-06-29 09:30,29,113.9,114.05,113.8,113.875,281
20161001|2016-06-29 10:00,29,113.9,114,113.675,113.8,338
20161001|2016-06-29 10:30,29,113.775,113.875,113.5,113.575,196
20161001|2016-06-29 11:00,29,113.675,113.925,113.625,113.925,107
20161001|2016-06-29 11:30,29,113.8,113.875,113.75,113.75,21
20161001|2016-06-29 12:00,29,113.825,114.175,113.8,114.175,190
20161001|2016-06-29 12:30,29,114.1,114.225,113.675,113.95,544
20161001|2016-06-29 13:00,29,113.975,114.025,113.8,113.9,73
20161001|2016-06-30 08:30,30,113.95,114.725,113.95,114.65,726
20161001|2016-06-30 09:00,30,114.6,114.9,114.6,114.875,466
20161001|2016-06-30 09:30,30,114.875,114.925,114.6,114.825,443
20161001|2016-06-30 10:00,30,114.9,114.925,114.625,114.85,272
20161001|2016-06-30 10:30,30,114.85,114.95,114.825,114.95,248
20161001|2016-06-30 11:00,30,114.9,114.975,114.375,114.475,407
20161001|2016-06-30 11:30,30,114.5,115.125,114.45,115.1,524
20161001|2016-06-30 12:00,30,115.075,115.325,114.925,114.925,579
20161001|2016-06-30 12:30,30,115.025,115.05,114.55,114.65,857
20161001|2016-06-30 13:00,30,114.65,114.675,114.325,114.375,172
20161001|2016-07-01 08:30,1,114.55,114.975,114.35,114.55,742
20161001|2016-07-01 09:00,1,114.575,115.1,114.55,115.05,551
20161001|2016-07-01 09:30,1,115.025,115.275,114.3,114.35,703
20161001|2016-07-01 10:00,1,114.4,114.725,114.175,114.325,439
20161001|2016-07-01 10:30,1,114.35,114.35,113.75,114,378
20161001|2016-07-01 11:00,1,113.95,114.05,113.2,113.275,603
20161001|2016-07-01 11:30,1,113.3,113.725,113.2,113.7,234
20161001|2016-07-01 12:00,1,113.625,113.675,113.2,113.3,182
20161001|2016-07-01 12:30,1,113.325,113.6,112.975,113.25,672
20161001|2016-07-01 13:00,1,113.275,113.3,113.125,113.125,71
20161001|2016-07-05 08:30,5,113.375,113.8,111.9,112.025,1257
20161001|2016-07-05 09:00,5,112.075,112.3,111.15,111.9,1029
20161001|2016-07-05 09:30,5,111.9,112.25,111.425,112.15,482
20161001|2016-07-05 10:00,5,112.2,114.275,112.075,113.75,1343
20161001|2016-07-05 10:30,5,113.675,114.325,113.525,114.225,575
20161001|2016-07-05 11:00,5,114.225,114.475,114.075,114.225,314
20161001|2016-07-05 11:30,5,114.225,114.3,113.825,113.825,177
20161001|2016-07-05 12:00,5,113.9,114.3,113.875,113.875,158
20161001|2016-07-05 12:30,5,113.85,114.325,113.725,114.075,673
20161001|2016-07-05 13:00,5,114.075,114.15,114,114.05,91
20161001|2016-07-06 08:30,6,114.15,114.475,113.375,114.3,784
20161001|2016-07-06 09:00,6,114.275,114.4,113.525,113.7,580
20161001|2016-07-06 09:30,6,113.7,113.775,113.025,113.175,404
20161001|2016-07-06 10:00,6,113.2,114.075,113.175,114.075,535
20161001|2016-07-06 10:30,6,114.075,114.575,113.95,114,436
20161001|2016-07-06 11:00,6,114.075,114.325,113.9,113.95,157
20161001|2016-07-06 11:30,6,113.925,113.925,113.15,113.55,592
20161001|2016-07-06 12:00,6,113.4,113.575,113.3,113.5,115
20161001|2016-07-06 12:30,6,113.45,113.475,112.95,113.025,555
20161001|2016-07-06 13:00,6,113,113,112.675,112.775,111
20161001|2016-07-07 08:30,7,112.725,113.075,112.3,112.45,774
20161001|2016-07-07 09:00,7,112.5,112.7,112.25,112.45,401
20161001|2016-07-07 09:30,7,112.4,112.475,112.1,112.475,405
20161001|2016-07-07 10:00,7,112.45,113.325,112.4,113.125,625
20161001|2016-07-07 10:30,7,113.05,113.375,112.775,113.225,267
20161001|2016-07-07 11:00,7,113.225,113.325,112.55,112.625,168
20161001|2016-07-07 11:30,7,112.65,112.9,112.45,112.675,260
20161001|2016-07-07 12:00,7,112.625,112.625,112.5,112.55,75
20161001|2016-07-07 12:30,7,112.55,112.575,111.95,112.15,1391
20161001|2016-07-07 13:00,7,112.15,112.15,111.9,111.95,86
20161001|2016-07-08 08:30,8,112.175,113.05,111.75,112.975,912
20161001|2016-07-08 09:00,8,113.025,113.525,112.875,113.5,838
20161001|2016-07-08 09:30,8,113.5,113.65,112.575,112.825,637
20161001|2016-07-08 10:00,8,112.8,112.975,112.25,112.425,322
20161001|2016-07-08 10:30,8,112.45,112.5,111.7,112.1,432
20161001|2016-07-08 11:00,8,112.075,112.425,111.9,112.1,184
20161001|2016-07-08 11:30,8,112.025,112.65,111.875,112.5,194
20161001|2016-07-08 12:00,8,112.5,112.55,112.175,112.225,86
20161001|2016-07-08 12:30,8,112.225,112.5,112.15,112.4,824
20161001|2016-07-08 13:00,8,112.4,112.475,112.15,112.2,52
20161001|2016-07-11 08:30,11,112,112.075,111.5,111.95,540
20161001|2016-07-11 09:00,11,111.975,112.1,111.2,111.475,659
20161001|2016-07-11 09:30,11,111.425,111.425,110.625,110.925,1052
20161001|2016-07-11 10:00,11,110.975,110.975,110.4,110.475,877
20161001|2016-07-11 10:30,11,110.5,110.825,110.4,110.8,224
20161001|2016-07-11 11:00,11,110.85,111,110.125,110.25,618
20161001|2016-07-11 11:30,11,110.2,110.3,109.5,109.8,1280
20161001|2016-07-11 12:00,11,109.825,110.125,109.325,109.325,1113
20161001|2016-07-11 12:30,11,109.325,109.575,109.325,109.325,908
20161001|2016-07-11 13:00,11,109.325,109.325,109.325,109.325,31
20161001|2016-07-12 08:30,12,109.15,109.85,108.85,109.325,1369
20161001|2016-07-12 09:00,12,109.325,109.375,107.9,108.25,1550
20161001|2016-07-12 09:30,12,108.225,109.525,108.075,109.075,1327
20161001|2016-07-12 10:00,12,109.075,109.075,108.5,108.65,277
20161001|2016-07-12 10:30,12,108.775,109.15,108.75,109.1,198
20161001|2016-07-12 11:00,12,109.1,109.875,108.9,109,678
20161001|2016-07-12 11:30,12,109.05,109.25,108.875,109.25,266
20161001|2016-07-12 12:00,12,109.25,109.4,108.75,108.825,244
20161001|2016-07-12 12:30,12,108.825,108.975,108.55,108.9,1343
20161001|2016-07-12 13:00,12,108.825,108.875,108.75,108.8,59
20161001|2016-07-13 08:30,13,108.9,109.05,108.55,108.825,1303
20161001|2016-07-13 09:00,13,108.775,109.275,108.525,109.175,1287
20161001|2016-07-13 09:30,13,109.15,109.275,108.775,109.225,545
20161001|2016-07-13 10:00,13,109.225,109.75,109.125,109.725,624
20161001|2016-07-13 10:30,13,109.725,110.325,109.725,110.175,873
20161001|2016-07-13 11:00,13,110.2,110.3,109.95,110.3,458
20161001|2016-07-13 11:30,13,110.3,110.3,109.775,110.025,268
20161001|2016-07-13 12:00,13,110.025,110.275,109.925,110.2,274
20161001|2016-07-13 12:30,13,110.25,110.45,110.1,110.325,1610
20161001|2016-07-13 13:00,13,110.25,110.4,110.2,110.4,66
20161001|2016-07-14 08:30,14,110.275,111.675,110.275,111.525,1174
20161001|2016-07-14 09:00,14,111.475,112.475,111.375,112.375,1380
20161001|2016-07-14 09:30,14,112.35,112.5,111.85,111.875,950
20161001|2016-07-14 10:00,14,111.925,112.225,111.775,112.1,453
20161001|2016-07-14 10:30,14,112.075,112.075,111.575,111.6,388
20161001|2016-07-14 11:00,14,111.6,112,111.5,111.95,278
20161001|2016-07-14 11:30,14,111.95,112.325,111.9,112.05,352
20161001|2016-07-14 12:00,14,112.05,112.1,111.725,111.8,202
20161001|2016-07-14 12:30,14,111.75,112.175,111.7,111.95,948
20161001|2016-07-14 13:00,14,111.975,111.975,111.825,111.85,88
20161001|2016-07-15 08:30,15,111.825,112.25,111.625,111.8,521
20161001|2016-07-15 09:00,15,111.8,111.975,111.5,111.5,527
20161001|2016-07-15 09:30,15,111.575,111.775,111.175,111.2,392
20161001|2016-07-15 10:00,15,111.25,111.275,110.425,110.85,827
20161001|2016-07-15 10:30,15,110.825,111.3,110.65,111,422
20161001|2016-07-15 11:00,15,111,111.325,110.825,111.25,366
20161001|2016-07-15 11:30,15,111.225,111.25,110.625,110.675,298
20161001|2016-07-15 12:00,15,110.75,110.875,110.4,110.5,349
20161001|2016-07-15 12:30,15,110.5,110.9,109.55,109.825,1680
20161001|2016-07-15 13:00,15,109.825,109.9,109.7,109.875,57
20161001|2016-07-18 08:30,18,109.375,109.825,108.85,109.575,1414
20161001|2016-07-18 09:00,18,109.525,110.475,109.225,110.075,913
20161001|2016-07-18 09:30,18,110.075,110.375,109.75,110.075,397
20161001|2016-07-18 10:00,18,110.075,111.25,110.075,110.85,488
20161001|2016-07-18 10:30,18,110.85,111.025,110.425,110.425,242
20161001|2016-07-18 11:00,18,110.425,110.85,110.2,110.8,249
20161001|2016-07-18 11:30,18,110.8,110.925,110.075,110.25,186
20161001|2016-07-18 12:00,18,110.25,110.625,110.125,110.425,368
20161001|2016-07-18 12:30,18,110.425,111.025,110.2,110.55,964
20161001|2016-07-18 13:00,18,110.625,110.675,110.5,110.575,104
20161001|2016-07-19 08:30,19,110.475,111,110.05,110.225,1007
20161001|2016-07-19 09:00,19,110.125,110.575,110.075,110.525,519
20161001|2016-07-19 09:30,19,110.475,110.475,109.65,109.9,635
20161001|2016-07-19 10:00,19,109.875,110.225,109.75,109.975,358
20161001|2016-07-19 10:30,19,109.975,109.975,109.325,109.625,705
20161001|2016-07-19 11:00,19,109.575,109.9,109.45,109.775,382
20161001|2016-07-19 11:30,19,109.775,110,109.675,109.725,297
20161001|2016-07-19 12:00,19,109.725,109.875,109.375,109.525,451
20161001|2016-07-19 12:30,19,109.55,109.6,109.025,109.45,993
20161001|2016-07-19 13:00,19,109.475,109.5,109.275,109.3,141
20161001|2016-07-20 08:30,20,109.125,109.725,108.975,109.175,1649
20161001|2016-07-20 09:00,20,109.1,109.8,109.1,109.6,948
20161001|2016-07-20 09:30,20,109.6,110.05,109.6,109.925,583
20161001|2016-07-20 10:00,20,109.875,110.3,109.875,110.125,674
20161001|2016-07-20 10:30,20,110.1,110.1,109.7,109.8,457
20161001|2016-07-20 11:00,20,109.825,109.825,109.5,109.6,467
20161001|2016-07-20 11:30,20,109.575,109.725,109.1,109.175,349
20161001|2016-07-20 12:00,20,109.125,109.2,108.325,108.4,2075
20161001|2016-07-20 12:30,20,108.375,108.5,107.825,108,2298
20161001|2016-07-20 13:00,20,107.975,108.05,107.7,107.8,282
20161001|2016-07-21 08:30,21,108.15,108.225,107.625,107.975,1596
20161001|2016-07-21 09:00,21,108,108,107.375,107.55,1568
20161001|2016-07-21 09:30,21,107.5,107.55,106.2,107.125,3984
20161001|2016-07-21 10:00,21,107.1,107.35,106.5,106.7,1614
20161001|2016-07-21 10:30,21,106.675,106.775,105.85,106.125,1739
20161001|2016-07-21 11:00,21,106.175,106.3,105.525,105.7,1629
20161001|2016-07-21 11:30,21,105.675,106.125,105.425,106.05,985
20161001|2016-07-21 12:00,21,106.075,106.125,105.45,105.475,897
20161001|2016-07-21 12:30,21,105.475,105.95,105.25,105.625,2513
20161001|2016-07-21 13:00,21,105.6,105.7,105.55,105.55,218
20161001|2016-07-22 08:30,22,105.8,106.175,105.575,106.15,1573
20161001|2016-07-22 09:00,22,106.15,106.725,105.825,106.125,1974
20161001|2016-07-22 09:30,22,106.125,106.475,105.725,106.375,927
20161001|2016-07-22 10:00,22,106.425,106.75,106.4,106.55,913
20161001|2016-07-22 10:30,22,106.55,106.875,106.3,106.85,821
20161001|2016-07-22 11:00,22,106.85,107.1,106.675,107.05,970
20161001|2016-07-22 11:30,22,107.025,108.525,106.875,108.225,2248
20161001|2016-07-22 12:00,22,108.225,108.325,107.875,108.025,991
20161001|2016-07-22 12:30,22,108.075,108.375,108,108.05,1488
20161001|2016-07-22 13:00,22,108.05,108.15,107.8,108.1,251
20161001|2016-07-25 08:30,25,109.15,110,109.1,109.85,2894
20161001|2016-07-25 09:00,25,109.875,110.875,109.85,110.85,3916
20161001|2016-07-25 09:30,25,110.85,111.075,110.775,111.075,1953
20161001|2016-07-25 10:00,25,111.075,111.075,111.075,111.075,406
20161001|2016-07-25 10:30,25,111.075,111.075,110.625,110.925,2292
20161001|2016-07-25 11:00,25,110.925,111.075,110.925,111.075,1104
20161001|2016-07-25 11:30,25,111.075,111.075,111.075,111.075,23
20161001|2016-07-25 12:00,25,111.075,111.075,111.075,111.075,11
20161001|2016-07-25 12:30,25,111.075,111.075,111.075,111.075,66
20161001|2016-07-25 13:00,25,111.075,111.075,111.075,111.075,2
20161001|2016-07-26 08:30,26,111.7,112.2,111.2,111.2,2832
20161001|2016-07-26 09:00,26,111.2,111.7,111.025,111.6,1732
20161001|2016-07-26 09:30,26,111.65,112,111.475,111.875,1371
20161001|2016-07-26 10:00,26,111.875,111.925,111.65,111.875,947
20161001|2016-07-26 10:30,26,111.875,112.05,111.7,112.025,1034
20161001|2016-07-26 11:00,26,112.025,112.45,112,112.4,2090
20161001|2016-07-26 11:30,26,112.4,112.65,112.325,112.55,1462
20161001|2016-07-26 12:00,26,112.55,112.55,112.3,112.4,943
20161001|2016-07-26 12:30,26,112.425,112.675,112.375,112.575,2226
20161001|2016-07-26 13:00,26,112.575,112.6,112.375,112.425,324
20161001|2016-07-27 08:30,27,112.1,112.625,112,112.25,2528
20161001|2016-07-27 09:00,27,112.25,112.375,111.8,112.225,1793
20161001|2016-07-27 09:30,27,112.2,112.2,111.95,112.2,932
20161001|2016-07-27 10:00,27,112.2,113,112.075,113,1970
20161001|2016-07-27 10:30,27,113,113.15,112.575,112.625,1169
20161001|2016-07-27 11:00,27,112.675,112.95,112.6,112.75,857
20161001|2016-07-27 11:30,27,112.75,113.05,112.725,112.925,683
20161001|2016-07-27 12:00,27,112.925,113.025,112.7,113,895
20161001|2016-07-27 12:30,27,112.975,113.15,112.75,113.05,1775
20161001|2016-07-27 13:00,27,113.075,113.075,112.875,112.875,364
20161001|2016-07-28 08:30,28,112.475,113.1,112.475,112.725,1582
20161001|2016-07-28 09:00,28,112.75,113.6,112.65,113.5,2406
20161001|2016-07-28 09:30,28,113.45,113.775,113.375,113.65,1481
20161001|2016-07-28 10:00,28,113.65,113.725,113.35,113.575,995
20161001|2016-07-28 10:30,28,113.575,113.575,113.05,113.325,1054
20161001|2016-07-28 11:00,28,113.35,113.5,113.275,113.375,767
20161001|2016-07-28 11:30,28,113.375,113.425,113.125,113.125,608
20161001|2016-07-28 12:00,28,113.125,113.25,112.6,112.875,928
20161001|2016-07-28 12:30,28,112.875,112.925,112.025,112.125,2791
20161001|2016-07-28 13:00,28,112.15,112.2,111.825,111.85,764
20161001|2016-07-29 08:30,29,111.7,112,111.55,111.8,1734
20161001|2016-07-29 09:00,29,111.825,112.5,111.225,112,3231
20161001|2016-07-29 09:30,29,112,112.6,112,112.425,1124
20161001|2016-07-29 10:00,29,112.45,112.65,112.2,112.25,999
20161001|2016-07-29 10:30,29,112.25,112.425,111.95,112.025,727
20161001|2016-07-29 11:00,29,112.025,112.35,111.9,111.975,794
20161001|2016-07-29 11:30,29,111.975,112.2,111.65,112.175,664
20161001|2016-07-29 12:00,29,112.15,112.2,111.625,111.9,722
20161001|2016-07-29 12:30,29,111.9,112.025,111.4,111.65,2987
20161001|2016-07-29 13:00,29,111.65,111.85,111.55,111.75,252
20161001|2016-08-01 08:30,1,112.575,113.975,112.4,113.625,3941
20161001|2016-08-01 09:00,1,113.6,114.65,113.5,114.65,3378
20161001|2016-08-01 09:30,1,114.65,114.725,114.575,114.725,2681
20161001|2016-08-01 10:00,1,114.725,114.725,114.6,114.725,786
20161001|2016-08-01 10:30,1,114.725,114.725,114.675,114.725,1095
20161001|2016-08-01 11:00,1,114.725,114.725,114.7,114.725,686
20161001|2016-08-01 11:30,1,114.725,114.725,114.525,114.55,1453
20161001|2016-08-01 12:00,1,114.55,114.625,114.475,114.55,654
20161001|2016-08-01 12:30,1,114.525,114.625,113.925,113.95,2384
20161001|2016-08-01 13:00,1,113.975,114.15,113.925,114.05,269
20161001|2016-08-02 08:30,2,114.275,114.55,113.75,113.85,2098
20161001|2016-08-02 09:00,2,113.875,114.95,113.825,114.6,2708
20161001|2016-08-02 09:30,2,114.65,115.05,114.6,114.825,1873
20161001|2016-08-02 10:00,2,114.825,115.025,114.475,114.7,1178
20161001|2016-08-02 10:30,2,114.7,114.725,114.075,114.1,1413
20161001|2016-08-02 11:00,2,114.05,114.8,114.05,114.65,942
20161001|2016-08-02 11:30,2,114.65,114.775,113.725,113.8,1233
20161001|2016-08-02 12:00,2,113.85,114.35,113.6,114.075,1180
20161001|2016-08-02 12:30,2,114.1,114.65,114.075,114.6,2538
20161001|2016-08-02 13:00,2,114.6,114.6,114.4,114.45,288
20161001|2016-08-03 08:30,3,114.475,115,114.175,114.9,2372
20161001|2016-08-03 09:00,3,114.925,115.2,114.675,114.75,2003
20161001|2016-08-03 09:30,3,114.75,115.2,114.675,114.9,1715
20161001|2016-08-03 10:00,3,114.9,115.2,114.875,115.15,849
20161001|2016-08-03 10:30,3,115.125,115.2,114.95,115.2,871
20161001|2016-08-03 11:00,3,115.2,115.45,115.15,115.35,2183
20161001|2016-08-03 11:30,3,115.35,115.575,115.275,115.55,1193
20161001|2016-08-03 12:00,3,115.575,115.7,115.425,115.45,1234
20161001|2016-08-03 12:30,3,115.45,115.475,115.075,115.175,1565
20161001|2016-08-03 13:00,3,115.2,115.225,115.025,115.175,219
20161001|2016-08-04 08:30,4,115,115.35,114.375,115.225,2488
20161001|2016-08-04 09:00,4,115.25,115.85,115.225,115.775,2562
20161001|2016-08-04 09:30,4,115.75,116.25,115.75,115.8,2482
20161001|2016-08-04 10:00,4,115.8,116.325,115.775,116.175,1742
20161001|2016-08-04 10:30,4,116.175,116.35,115.9,116.05,967
20161001|2016-08-04 11:00,4,116.025,116.125,115.7,115.9,1190
20161001|2016-08-04 11:30,4,115.9,115.9,115.425,115.525,920
20161001|2016-08-04 12:00,4,115.575,115.575,114.775,114.95,1430
20161001|2016-08-04 12:30,4,114.95,115.075,114.55,114.75,1672
20161001|2016-08-04 13:00,4,114.725,114.75,114.4,114.55,547
20161001|2016-08-05 08:30,5,115.6,115.7,114.425,114.8,4123
20161001|2016-08-05 09:00,5,114.8,115.45,114.65,115.45,1450
20161001|2016-08-05 09:30,5,115.45,115.875,115.45,115.6,1599
20161001|2016-08-05 10:00,5,115.6,115.725,115.425,115.475,946
20161001|2016-08-05 10:30,5,115.475,115.7,115.225,115.375,897
20161001|2016-08-05 11:00,5,115.425,115.8,115.375,115.55,1072
20161001|2016-08-05 11:30,5,115.55,115.7,115.5,115.55,701
20161001|2016-08-05 12:00,5,115.575,115.625,115.35,115.5,865
20161001|2016-08-05 12:30,5,115.475,115.625,115.275,115.325,2304
20161001|2016-08-05 13:00,5,115.375,115.55,115.15,115.525,355
20161001|2016-08-08 08:30,8,115.675,115.9,115,115.7,2013
20161001|2016-08-08 09:00,8,115.675,115.7,114.975,115.525,1920
20161001|2016-08-08 09:30,8,115.525,115.55,115.05,115.175,1645
20161001|2016-08-08 10:00,8,115.175,115.325,114.95,115.075,1510
20161001|2016-08-08 10:30,8,115.05,115.1,114.9,115.075,918
20161001|2016-08-08 11:00,8,115.075,115.1,114.85,114.9,1058
20161001|2016-08-08 11:30,8,114.875,115.1,114.7,114.8,736
20161001|2016-08-08 12:00,8,114.85,115.025,114.55,114.975,1005
20161001|2016-08-08 12:30,8,114.975,115,114.6,114.625,1943
20161001|2016-08-08 13:00,8,114.6,114.7,114.575,114.625,395
20161001|2016-08-09 08:30,9,114.75,115,114.375,114.675,2704
20161001|2016-08-09 09:00,9,114.7,115.45,114.575,115.375,1541
20161001|2016-08-09 09:30,9,115.35,115.775,115.125,115.525,2096
20161001|2016-08-09 10:00,9,115.55,115.625,115.3,115.425,849
20161001|2016-08-09 10:30,9,115.425,115.675,115.4,115.6,797
20161001|2016-08-09 11:00,9,115.625,115.825,115.6,115.7,948
20161001|2016-08-09 11:30,9,115.725,115.8,115.05,115.075,1253
20161001|2016-08-09 12:00,9,115.075,115.35,115,115.275,549
20161001|2016-08-09 12:30,9,115.25,115.35,114.925,115,1668
20161001|2016-08-09 13:00,9,115.025,115.3,115,115.3,192
20161001|2016-08-10 08:30,10,115,115.575,114.9,115.475,1491
20161001|2016-08-10 09:00,10,115.475,115.8,115.425,115.625,1126
20161001|2016-08-10 09:30,10,115.6,115.625,115.125,115.275,1061
20161001|2016-08-10 10:00,10,115.25,115.3,114.775,114.8,937
20161001|2016-08-10 10:30,10,114.8,115.45,114.675,115,1493
20161001|2016-08-10 11:00,10,115.025,115.2,114.825,115.175,703
20161001|2016-08-10 11:30,10,115.2,115.3,114.9,115.025,732
20161001|2016-08-10 12:00,10,115.05,115.15,114.8,114.875,643
20161001|2016-08-10 12:30,10,114.875,115.05,114.625,115.025,2006
20161001|2016-08-10 13:00,10,115.025,115.1,114.925,114.975,270
20161001|2016-08-11 08:30,11,114.925,115.275,114.55,114.85,2181
20161001|2016-08-11 09:00,11,114.85,114.85,114.15,114.25,2540
20161001|2016-08-11 09:30,11,114.275,114.375,113.575,114.125,2626
20161001|2016-08-11 10:00,11,114.125,114.125,113.05,113.3,2900
20161001|2016-08-11 10:30,11,113.25,113.85,113.225,113.8,1747
20161001|2016-08-11 11:00,11,113.8,115.25,113.7,114.95,3345
20161001|2016-08-11 11:30,11,114.95,115.1,114.675,115,990
20161001|2016-08-11 12:00,11,115,115.175,114.675,114.75,762
20161001|2016-08-11 12:30,11,114.75,114.95,114.275,114.5,1721
20161001|2016-08-11 13:00,11,114.5,114.5,114.15,114.175,380
20161001|2016-08-12 08:30,12,114.425,114.875,113.65,113.875,1842
20161001|2016-08-12 09:00,12,113.875,114.25,113.3,114.2,1743
20161001|2016-08-12 09:30,12,114.2,114.4,113.925,114.3,791
20161001|2016-08-12 10:00,12,114.325,114.675,114.175,114.3,1160
20161001|2016-08-12 10:30,12,114.325,115,114.225,114.8,1581
20161001|2016-08-12 11:00,12,114.875,115.05,114.425,114.7,1011
20161001|2016-08-12 11:30,12,114.725,114.775,114.525,114.55,375
20161001|2016-08-12 12:00,12,114.55,114.65,113.925,114.125,1091
20161001|2016-08-12 12:30,12,114.1,114.6,113.95,114.55,1605
20161001|2016-08-12 13:00,12,114.55,114.575,114.45,114.525,184
20161001|2016-08-15 08:30,15,114.725,115.425,114.625,114.675,2447
20161001|2016-08-15 09:00,15,114.675,114.975,114.275,114.325,1634
20161001|2016-08-15 09:30,15,114.35,114.6,114.125,114.275,1374
20161001|2016-08-15 10:00,15,114.25,114.625,114.075,114.325,941
20161001|2016-08-15 10:30,15,114.325,114.4,114.025,114.2,1183
20161001|2016-08-15 11:00,15,114.175,114.525,114.175,114.275,529
20161001|2016-08-15 11:30,15,114.3,114.475,114.2,114.225,442
20161001|2016-08-15 12:00,15,114.25,114.425,114.15,114.275,455
20161001|2016-08-15 12:30,15,114.25,114.25,113.875,113.875,2055
20161001|2016-08-15 13:00,15,113.875,114,113.8,113.8,385
20161001|2016-08-16 08:30,16,113.85,113.95,112.75,113.225,4392
20161001|2016-08-16 09:00,16,113.225,113.4,112.875,112.95,1988
20161001|2016-08-16 09:30,16,112.925,112.925,112.25,112.675,4045
20161001|2016-08-16 10:00,16,112.675,112.85,112.625,112.75,1139
20161001|2016-08-16 10:30,16,112.725,114.475,112.7,114.425,4252
20161001|2016-08-16 11:00,16,114.4,114.45,113.85,114.025,1601
20161001|2016-08-16 11:30,16,114.025,114.2,113.875,113.9,774
20161001|2016-08-16 12:00,16,113.9,114.225,113.9,113.975,824
20161001|2016-08-16 12:30,16,113.975,114.05,113.35,113.35,2364
20161001|2016-08-16 13:00,16,113.35,113.45,113.175,113.25,600
20161001|2016-08-17 08:30,17,113.125,113.175,112.65,112.95,2199
20161001|2016-08-17 09:00,17,112.925,113.05,112.55,112.675,2073
20161001|2016-08-17 09:30,17,112.65,112.85,112.45,112.65,1405
20161001|2016-08-17 10:00,17,112.6,113.15,112.575,113,1285
20161001|2016-08-17 10:30,17,112.975,113.05,112.75,112.9,755
20161001|2016-08-17 11:00,17,112.875,113.275,112.775,112.775,1226
20161001|2016-08-17 11:30,17,112.825,112.95,112.35,112.425,1246
20161001|2016-08-17 12:00,17,112.4,112.675,112.275,112.6,1199
20161001|2016-08-17 12:30,17,112.6,112.7,112.275,112.375,2255
20161001|2016-08-17 13:00,17,112.375,112.4,112.25,112.25,484
20161001|2016-08-18 08:30,18,112.4,112.7,112.15,112.45,2605
20161001|2016-08-18 09:00,18,112.425,112.475,111.85,112.075,1845
20161001|2016-08-18 09:30,18,112.05,112.5,112,112.4,1258
20161001|2016-08-18 10:00,18,112.375,112.45,111.8,111.925,1205
20161001|2016-08-18 10:30,18,111.875,112.25,111.8,112.2,1084
20161001|2016-08-18 11:00,18,112.2,112.375,111.925,111.925,1333
20161001|2016-08-18 11:30,18,111.9,111.975,111.55,111.8,1179
20161001|2016-08-18 12:00,18,111.8,111.9,111.125,111.15,2143
20161001|2016-08-18 12:30,18,111.175,111.275,110.475,110.575,5517
20161001|2016-08-18 13:00,18,110.55,110.65,110.4,110.45,983
20161001|2016-08-19 08:30,19,110.6,110.9,110.275,110.675,2750
20161001|2016-08-19 09:00,19,110.675,110.975,109.95,110.2,2711
20161001|2016-08-19 09:30,19,110.175,110.225,109.65,110.175,1961
20161001|2016-08-19 10:00,19,110.175,111.075,110.1,110.975,1822
20161001|2016-08-19 10:30,19,110.975,111.075,110.6,110.85,1042
20161001|2016-08-19 11:00,19,110.85,110.875,110.45,110.675,883
20161001|2016-08-19 11:30,19,110.675,110.8,110.325,110.325,806
20161001|2016-08-19 12:00,19,110.325,110.575,110.1,110.525,1099
20161001|2016-08-19 12:30,19,110.55,110.625,110.125,110.25,2189
20161001|2016-08-19 13:00,19,110.225,110.325,110.125,110.3,372
20161001|2016-08-22 08:30,22,110.25,110.3,109.425,109.75,3370
20161001|2016-08-22 09:00,22,109.725,109.8,109.3,109.525,2101
20161001|2016-08-22 09:30,22,109.475,109.575,109.2,109.3,2108
20161001|2016-08-22 10:00,22,109.25,109.7,109.2,109.7,1034
20161001|2016-08-22 10:30,22,109.7,110.625,109.625,110.55,1524
20161001|2016-08-22 11:00,22,110.525,111,110.225,110.7,2134
20161001|2016-08-22 11:30,22,110.7,111.8,110.65,110.975,2571
20161001|2016-08-22 12:00,22,110.975,111.075,110.675,110.825,778
20161001|2016-08-22 12:30,22,110.85,111.05,110.275,110.325,2536
20161001|2016-08-22 13:00,22,110.3,110.375,110.15,110.15,740
20161001|2016-08-23 08:30,23,110.25,110.6,109.875,110.175,2253
20161001|2016-08-23 09:00,23,110.175,110.225,109.775,109.95,1337
20161001|2016-08-23 09:30,23,109.925,110.575,109.925,110.55,1325
20161001|2016-08-23 10:00,23,110.575,110.8,110.3,110.4,1079
20161001|2016-08-23 10:30,23,110.425,110.55,110.25,110.475,614
20161001|2016-08-23 11:00,23,110.475,110.475,109.9,110.075,1124
20161001|2016-08-23 11:30,23,110.075,110.175,109.675,109.775,1082
20161001|2016-08-23 12:00,23,109.775,109.875,109.55,109.575,1115
20161001|2016-08-23 12:30,23,109.6,110.075,109.45,109.7,2527
20161001|2016-08-23 13:00,23,109.725,109.825,109.675,109.775,367
20161001|2016-08-24 08:30,24,109.5,110.075,109.05,109.6,4114
20161001|2016-08-24 09:00,24,109.6,109.875,109.05,109.125,1994
20161001|2016-08-24 09:30,24,109.125,109.35,109,109.2,1664
20161001|2016-08-24 10:00,24,109.175,109.275,108.9,109.05,1511
20161001|2016-08-24 10:30,24,109.075,109.125,108.825,108.975,1138
20161001|2016-08-24 11:00,24,108.975,109.025,108.775,108.825,1532
20161001|2016-08-24 11:30,24,108.825,108.975,108.825,108.875,806
20161001|2016-08-24 12:00,24,108.9,109.075,108.7,108.9,1825
20161001|2016-08-24 12:30,24,108.9,109.35,108.85,108.9,2605
20161001|2016-08-24 13:00,24,108.9,109.075,108.85,108.925,607
20161001|2016-08-25 08:30,25,108.875,108.9,108.65,108.825,2352
20161001|2016-08-25 09:00,25,108.775,109.25,108.675,108.875,2082
20161001|2016-08-25 09:30,25,108.85,109.05,108.675,109,1097
20161001|2016-08-25 10:00,25,109.025,109.2,108.675,108.75,1014
20161001|2016-08-25 10:30,25,108.75,109.15,108.65,109.125,1494
20161001|2016-08-25 11:00,25,109.125,109.25,108.7,108.725,1030
20161001|2016-08-25 11:30,25,108.75,108.975,108.65,108.8,982
20161001|2016-08-25 12:00,25,108.8,108.825,108.525,108.6,1293
20161001|2016-08-25 12:30,25,108.575,109.025,108.5,108.525,2381
20161001|2016-08-25 13:00,25,108.5,108.6,108.45,108.525,479
20161001|2016-08-26 08:30,26,108.45,109.425,108.3,108.875,2899
20161001|2016-08-26 09:00,26,108.85,108.975,108.35,108.95,1753
20161001|2016-08-26 09:30,26,108.95,109.025,108.6,108.85,933
20161001|2016-08-26 10:00,26,108.875,108.975,108.325,108.4,1042
20161001|2016-08-26 10:30,26,108.425,108.425,107.55,107.6,3246
20161001|2016-08-26 11:00,26,107.65,107.65,107.05,107.25,3491
20161001|2016-08-26 11:30,26,107.275,107.525,107.15,107.25,1441
20161001|2016-08-26 12:00,26,107.225,107.275,106.525,106.625,2632
20161001|2016-08-26 12:30,26,106.6,107,106.25,106.425,3801
20161001|2016-08-26 13:00,26,106.425,106.45,106.2,106.2,738
20161001|2016-08-29 08:30,29,105.4,106.1,105.075,105.875,5678
20161001|2016-08-29 09:00,29,105.825,106.425,105.6,105.725,2861
20161001|2016-08-29 09:30,29,105.725,105.95,105.2,105.575,2110
20161001|2016-08-29 10:00,29,105.575,105.625,105.35,105.45,761
20161001|2016-08-29 10:30,29,105.45,105.6,105.325,105.6,818
20161001|2016-08-29 11:00,29,105.6,105.6,105.2,105.25,1074
20161001|2016-08-29 11:30,29,105.25,105.375,105.025,105.1,2409
20161001|2016-08-29 12:00,29,105.1,105.275,105,105.125,1042
20161001|2016-08-29 12:30,29,105.125,105.275,105,105.025,2733
20161001|2016-08-29 13:00,29,105.025,105.15,105,105.05,549
20161001|2016-08-30 08:30,30,105.3,105.375,104.55,104.95,3750
20161001|2016-08-30 09:00,30,104.925,105.125,104.7,104.9,2322
20161001|2016-08-30 09:30,30,104.9,104.925,104.7,104.725,1505
20161001|2016-08-30 10:00,30,104.725,104.875,104.55,104.7,1496
20161001|2016-08-30 10:30,30,104.7,104.825,104.45,104.6,1338
20161001|2016-08-30 11:00,30,104.6,104.7,104,104.125,2112
20161001|2016-08-30 11:30,30,104.125,104.375,103.775,104.1,1919
20161001|2016-08-30 12:00,30,104.1,105.525,104.05,105.2,2942
20161001|2016-08-30 12:30,30,105.2,107.7,105.2,107.5,9307
20161001|2016-08-30 13:00,30,107.475,107.775,107.45,107.65,1037
20161001|2016-08-31 08:30,31,107.8,108.45,107.375,107.6,5922
20161001|2016-08-31 09:00,31,107.6,108.325,107.225,108.25,2737
20161001|2016-08-31 09:30,31,108.225,108.325,107.375,107.45,1461
20161001|2016-08-31 10:00,31,107.425,107.5,106.7,107,2662
20161001|2016-08-31 10:30,31,107.025,107.825,106.8,107.6,1913
20161001|2016-08-31 11:00,31,107.55,107.6,106.875,106.9,1489
20161001|2016-08-31 11:30,31,106.875,106.975,106.3,106.375,3272
20161001|2016-08-31 12:00,31,106.375,106.8,106.2,106.475,1886
20161001|2016-08-31 12:30,31,106.5,106.7,106.075,106.6,4174
20161001|2016-08-31 13:00,31,106.575,106.6,106.125,106.225,474
20161001|2016-09-01 08:30,1,106.4,106.675,105.7,106.3,3613
20161001|2016-09-01 09:00,1,106.275,106.35,105.25,105.425,2561
20161001|2016-09-01 09:30,1,105.425,105.425,104.675,104.8,3065
20161001|2016-09-01 10:00,1,104.775,104.8,103.7,104.125,4339
20161001|2016-09-01 10:30,1,104.125,105.4,104.125,105.1,2565
20161001|2016-09-01 11:00,1,105.1,105.325,103.975,104.05,1832
20161001|2016-09-01 11:30,1,104.075,104.125,103.575,103.775,2610
20161001|2016-09-01 12:00,1,103.8,104.05,103.575,103.975,3000
20161001|2016-09-01 12:30,1,103.975,104.175,103.575,103.575,1955
20161001|2016-09-01 13:00,1,103.575,103.575,103.575,103.575,24
20161001|2016-09-02 08:30,2,103.45,103.475,102.175,102.2,7109
20161001|2016-09-02 09:00,2,102.2,102.925,102,102.725,3800
20161001|2016-09-02 09:30,2,102.725,104,102.725,103.425,3263
20161001|2016-09-02 10:00,2,103.35,103.75,102.8,103.375,1802
20161001|2016-09-02 10:30,2,103.4,103.725,102.95,102.975,1180
20161001|2016-09-02 11:00,2,103,103.05,102.5,102.625,1580
20161001|2016-09-02 11:30,2,102.625,102.825,101.675,102.075,3865
20161001|2016-09-02 12:00,2,102.025,102.325,101.625,102.075,1870
20161001|2016-09-02 12:30,2,102.05,102.225,101.55,101.6,3952
20161001|2016-09-02 13:00,2,101.6,101.7,101.375,101.525,1258
20161001|2016-09-06 08:30,6,101.4,101.75,100.65,101.425,5054
20161001|2016-09-06 09:00,6,101.4,101.925,101.05,101.625,2393
20161001|2016-09-06 09:30,6,101.625,102.2,101.575,101.8,1779
20161001|2016-09-06 10:00,6,101.775,102.1,101.575,102,898
20161001|2016-09-06 10:30,6,102,102.1,101.75,102.025,806
20161001|2016-09-06 11:00,6,102.025,102.075,101.2,101.375,1206
20161001|2016-09-06 11:30,6,101.35,101.875,101.2,101.575,777
20161001|2016-09-06 12:00,6,101.55,101.6,101.075,101.125,557
20161001|2016-09-06 12:30,6,101.15,101.225,99.9,99.925,5082
20161001|2016-09-06 13:00,6,99.95,100.025,99.375,99.525,1412
20161001|2016-09-07 08:30,7,99.75,100.85,99.525,100.425,4529
20161001|2016-09-07 09:00,7,100.45,101.75,100.275,101.7,4267
20161001|2016-09-07 09:30,7,101.65,101.875,101.275,101.675,1914
20161001|2016-09-07 10:00,7,101.675,101.95,101.575,101.8,1344
20161001|2016-09-07 10:30,7,101.8,102.1,101.55,101.975,1354
20161001|2016-09-07 11:00,7,102,102.65,101.9,102.225,1889
20161001|2016-09-07 11:30,7,102.25,102.85,102.25,102.65,1483
20161001|2016-09-07 12:00,7,102.65,102.75,102.375,102.55,941
20161001|2016-09-07 12:30,7,102.55,102.85,102.25,102.45,2376
20161001|2016-09-07 13:00,7,102.5,102.5,102.275,102.425,394
20161001|2016-09-08 08:30,8,102.5,103,101.75,102.575,4531
20161001|2016-09-08 09:00,8,102.55,102.7,101.125,101.95,4770
20161001|2016-09-08 09:30,8,101.95,102.1,101.325,101.475,1685
20161001|2016-09-08 10:00,8,101.5,102.3,101.375,102.1,1643
20161001|2016-09-08 10:30,8,102.1,102.125,100.525,100.675,2818
20161001|2016-09-08 11:00,8,100.675,100.975,100.425,100.7,1763
20161001|2016-09-08 11:30,8,100.75,100.85,100.1,100.6,1681
20161001|2016-09-08 12:00,8,100.575,100.625,100.3,100.525,851
20161001|2016-09-08 12:30,8,100.5,101.5,100.325,101.45,3298
20161001|2016-09-08 13:00,8,101.45,101.5,101.25,101.375,621
20161001|2016-09-09 08:30,9,101.1,102.675,101.1,102.225,3605
20161001|2016-09-09 09:00,9,102.225,102.875,101.6,102.85,2452
20161001|2016-09-09 09:30,9,102.8,103.875,102.6,103.875,2739
20161001|2016-09-09 10:00,9,103.875,104.4,103.65,104.3,2968
20161001|2016-09-09 10:30,9,104.3,104.4,103.85,104.175,2668
20161001|2016-09-09 11:00,9,104.2,104.35,104,104.075,888
20161001|2016-09-09 11:30,9,104.1,104.4,104.025,104.375,1821
20161001|2016-09-09 12:00,9,104.35,104.4,104.1,104.4,909
20161001|2016-09-09 12:30,9,104.4,104.4,104.35,104.4,345
20161001|2016-09-09 13:00,9,104.4,104.4,104.4,104.4,36
20161001|2016-09-12 08:30,12,104.975,105.45,104.75,105.4,3980
20161001|2016-09-12 09:00,12,105.425,105.875,105.35,105.725,2358
20161001|2016-09-12 09:30,12,105.725,105.975,105.375,105.6,2064
20161001|2016-09-12 10:00,12,105.6,105.8,105.425,105.675,1651
20161001|2016-09-12 10:30,12,105.675,106.325,105.675,106.125,1959
20161001|2016-09-12 11:00,12,106.075,106.5,106.025,106.25,1601
20161001|2016-09-12 11:30,12,106.275,106.525,106.025,106.175,1104
20161001|2016-09-12 12:00,12,106.175,106.225,105.55,105.75,1509
20161001|2016-09-12 12:30,12,105.775,105.85,105.225,105.775,2966
20161001|2016-09-12 13:00,12,105.75,105.8,105.625,105.775,275
20161001|2016-09-13 08:30,13,105.775,105.825,105.1,105.175,2372
20161001|2016-09-13 09:00,13,105.175,105.2,104.525,104.75,2618
20161001|2016-09-13 09:30,13,104.725,104.825,104.475,104.75,1434
20161001|2016-09-13 10:00,13,104.775,105.25,104.675,105.025,1430
20161001|2016-09-13 10:30,13,105.05,105.05,104.425,104.475,934
20161001|2016-09-13 11:00,13,104.475,105.475,104.375,105.125,2059
20161001|2016-09-13 11:30,13,105.15,105.4,104.925,105.275,871
20161001|2016-09-13 12:00,13,105.25,105.5,105.1,105.2,803
20161001|2016-09-13 12:30,13,105.15,105.375,104.55,104.575,2343
20161001|2016-09-13 13:00,13,104.575,104.675,104.45,104.45,361
20161001|2016-09-14 08:30,14,104.35,104.675,103.65,104.425,3259
20161001|2016-09-14 09:00,14,104.4,105.3,104.1,105.275,1836
20161001|2016-09-14 09:30,14,105.275,105.525,104.65,104.65,1317
20161001|2016-09-14 10:00,14,104.65,105.4,104.65,105.225,1207
20161001|2016-09-14 10:30,14,105.225,105.8,105,105.525,1691
20161001|2016-09-14 11:00,14,105.55,105.55,105.05,105.275,650
20161001|2016-09-14 11:30,14,105.275,105.525,105.025,105.5,828
20161001|2016-09-14 12:00,14,105.475,105.75,105.275,105.6,945
20161001|2016-09-14 12:30,14,105.575,106.05,105.475,105.85,2418
20161001|2016-09-14 13:00,14,105.875,106.025,105.85,105.95,256
20161001|2016-09-15 08:30,15,106.4,106.95,106.225,106.65,2796
20161001|2016-09-15 09:00,15,106.65,107,106.425,106.775,1706
20161001|2016-09-15 09:30,15,106.75,107.4,106.575,107.275,1649
20161001|2016-09-15 10:00,15,107.275,107.5,106.825,107.15,1428
20161001|2016-09-15 10:30,15,107.15,107.325,106.9,106.975,684
20161001|2016-09-15 11:00,15,106.975,107.2,106.9,107.125,497
20161001|2016-09-15 11:30,15,107.15,107.35,106.9,107.35,834
20161001|2016-09-15 12:00,15,107.3,107.325,106.95,107.05,672
20161001|2016-09-15 12:30,15,107.1,107.1,106.7,106.95,1587
20161001|2016-09-15 13:00,15,106.975,107,106.625,106.8,312
20161001|2016-09-16 08:30,16,106.625,107.325,106.35,106.95,2238
20161001|2016-09-16 09:00,16,106.95,107,106.25,106.675,1758
20161001|2016-09-16 09:30,16,106.7,107.25,106.1,107.2,2065
20161001|2016-09-16 10:00,16,107.225,107.4,107,107.275,1437
20161001|2016-09-16 10:30,16,107.25,107.875,107.175,107.75,2138
20161001|2016-09-16 11:00,16,107.725,108.075,107.425,107.875,2347
20161001|2016-09-16 11:30,16,107.925,108.1,107.575,108,1833
20161001|2016-09-16 12:00,16,108.025,108.1,107.575,107.675,1080
20161001|2016-09-16 12:30,16,107.7,107.95,107.45,107.875,1346
20161001|2016-09-16 13:00,16,107.9,107.9,107.75,107.8,282
20161001|2016-09-19 08:30,19,108.05,108.2,107.3,107.65,3169
20161001|2016-09-19 09:00,19,107.625,107.85,107.225,107.7,1380
20161001|2016-09-19 09:30,19,107.625,107.625,107.175,107.55,735
20161001|2016-09-19 10:00,19,107.525,107.925,107.325,107.525,609
20161001|2016-09-19 10:30,19,107.5,107.725,107.375,107.7,520
20161001|2016-09-19 11:00,19,107.65,107.7,107.45,107.6,331
20161001|2016-09-19 11:30,19,107.575,107.925,107.575,107.775,362
20161001|2016-09-19 12:00,19,107.75,107.95,107.575,107.875,407
20161001|2016-09-19 12:30,19,107.875,107.95,107.425,107.95,1078
20161001|2016-09-19 13:00,19,107.975,108.05,107.825,107.825,249
20161001|2016-09-20 08:30,20,107.85,108.2,107.35,107.825,1220
20161001|2016-09-20 09:00,20,107.825,107.925,107.5,107.675,500
20161001|2016-09-20 09:30,20,107.65,107.975,107.6,107.925,309
20161001|2016-09-20 10:00,20,107.9,108.25,107.9,108.15,853
20161001|2016-09-20 10:30,20,108.125,108.125,107.65,107.7,476
20161001|2016-09-20 11:00,20,107.7,107.8,107.45,107.725,480
20161001|2016-09-20 11:30,20,107.675,107.75,107.45,107.475,384
20161001|2016-09-20 12:00,20,107.5,107.85,107.5,107.625,311
20161001|2016-09-20 12:30,20,107.65,107.725,107.4,107.725,889
20161001|2016-09-20 13:00,20,107.7,107.75,107.525,107.525,159
20161001|2016-09-21 08:30,21,107.975,109.05,107.925,108.8,2984
20161001|2016-09-21 09:00,21,108.85,109.225,108.8,108.95,1128
20161001|2016-09-21 09:30,21,108.95,109.025,108.775,108.975,427
20161001|2016-09-21 10:00,21,109,109.025,108.65,108.65,457
20161001|2016-09-21 10:30,21,108.65,108.775,108.25,108.575,674
20161001|2016-09-21 11:00,21,108.575,108.675,108.05,108.4,1066
20161001|2016-09-21 11:30,21,108.35,108.675,108.175,108.625,470
20161001|2016-09-21 12:00,21,108.625,109,108.625,109,567
20161001|2016-09-21 12:30,21,108.975,109,108.45,108.475,773
20161001|2016-09-21 13:00,21,108.5,108.625,108.45,108.5,185
20161001|2016-09-22 08:30,22,108.5,108.9,108.35,108.75,1935
20161001|2016-09-22 09:00,22,108.775,109,108.65,108.975,1051
20161001|2016-09-22 09:30,22,108.95,109,108.45,108.55,793
20161001|2016-09-22 10:00,22,108.55,108.6,108.175,108.225,749
20161001|2016-09-22 10:30,22,108.275,108.5,107.725,107.95,1008
20161001|2016-09-22 11:00,22,107.875,108.125,107.85,108.1,411
20161001|2016-09-22 11:30,22,108.1,108.125,107.7,107.75,386
20161001|2016-09-22 12:00,22,107.775,108,107.7,107.8,355
20161001|2016-09-22 12:30,22,107.8,107.8,107.025,107.05,2084
20161001|2016-09-22 13:00,22,107.05,107.1,106.6,106.75,682
20161001|2016-09-23 08:30,23,106.625,106.625,105.05,105.075,4275
20161001|2016-09-23 09:00,23,105.1,105.525,104.425,105.1,2107
20161001|2016-09-23 09:30,23,105.05,105.7,104.85,104.975,1244
20161001|2016-09-23 10:00,23,104.975,105.1,104.475,104.5,743
20161001|2016-09-23 10:30,23,104.475,105.35,104.475,104.775,720
20161001|2016-09-23 11:00,23,104.775,105.025,104.675,104.725,429
20161001|2016-09-23 11:30,23,104.775,104.975,104.575,104.975,438
20161001|2016-09-23 12:00,23,104.95,105.75,104.875,105.65,916
20161001|2016-09-23 12:30,23,105.675,107.575,105.3,107.375,3762
20161001|2016-09-23 13:00,23,107.425,107.5,107.25,107.325,527
20161001|2016-09-26 08:30,26,106.65,106.85,105.925,106.2,1476
20161001|2016-09-26 09:00,26,106.225,107.05,106.075,106.95,771
20161001|2016-09-26 09:30,26,106.95,106.975,106.225,106.275,356
20161001|2016-09-26 10:00,26,106.275,106.575,105.7,105.925,864
20161001|2016-09-26 10:30,26,105.95,106.4,105.575,106.1,471
20161001|2016-09-26 11:00,26,106.175,106.5,106.125,106.35,310
20161001|2016-09-26 11:30,26,106.375,106.775,106.375,106.6,260
20161001|2016-09-26 12:00,26,106.575,106.8,106.45,106.5,265
20161001|2016-09-26 12:30,26,106.575,106.9,106.475,106.8,537
20161001|2016-09-26 13:00,26,106.825,106.875,106.55,106.55,159
20161001|2016-09-27 08:30,27,106.3,106.3,104.75,105.275,2954
20161001|2016-09-27 09:00,27,105.275,105.3,104.8,105,864
20161001|2016-09-27 09:30,27,104.9,105.075,104.625,104.875,801
20161001|2016-09-27 10:00,27,104.775,104.775,103.95,104.1,1429
20161001|2016-09-27 10:30,27,104.075,104.25,103.825,104.225,1632
20161001|2016-09-27 11:00,27,104.2,104.375,103.825,103.9,551
20161001|2016-09-27 11:30,27,103.925,103.925,103.825,103.825,566
20161001|2016-09-27 12:00,27,103.825,103.825,103.825,103.825,16
20161001|2016-09-27 12:30,27,103.825,103.825,103.825,103.825,60
20161001|2016-09-28 08:30,28,102.825,102.85,101.525,102.45,3705
20161001|2016-09-28 09:00,28,102.425,104.175,102.375,103.025,2003
20161001|2016-09-28 09:30,28,103.05,103.1,101.95,102,1229
20161001|2016-09-28 10:00,28,102.025,103.225,101.75,102.95,1128
20161001|2016-09-28 10:30,28,103,103.3,102.775,103.125,492
20161001|2016-09-28 11:00,28,103.125,103.7,102.9,103.3,864
20161001|2016-09-28 11:30,28,103.3,103.475,102.825,103.075,333
20161001|2016-09-28 12:00,28,103.05,103.1,102.475,103,392
20161001|2016-09-28 12:30,28,103.075,103.7,103.075,103.425,637
20161001|2016-09-28 13:00,28,103.45,103.45,103.075,103.175,201
20161001|2016-09-29 08:30,29,103.8,104,102.875,103,1134
20161001|2016-09-29 09:00,29,103.1,103.825,102.65,103.55,392
20161001|2016-09-29 09:30,29,103.625,104,102.9,103.25,579
20161001|2016-09-29 10:00,29,103.25,103.425,102.775,103.3,398
20161001|2016-09-29 10:30,29,103.35,103.45,103.025,103.075,269
20161001|2016-09-29 11:00,29,103.225,103.35,103.1,103.125,81
20161001|2016-09-29 11:30,29,103.175,103.175,102.05,102.175,712
20161001|2016-09-29 12:00,29,102.225,102.5,102.1,102.3,363
20161001|2016-09-29 12:30,29,102.25,102.85,101.85,101.9,722
20161001|2016-09-29 13:00,29,101.925,102,101.65,101.8,460
20161001|2016-09-30 08:30,30,101.575,101.575,100.4,100.4,1907
20161001|2016-09-30 09:00,30,100.4,100.95,100,100.775,820
20161001|2016-09-30 09:30,30,100.8,101.05,100,100.2,739
20161001|2016-09-30 10:00,30,100.2,100.325,99.1,99.7,1532
20161001|2016-09-30 10:30,30,99.625,99.65,98.9,98.9,1585
20161001|2016-09-30 11:00,30,98.9,99.25,98.9,99.2,1056
20161001|2016-09-30 11:30,30,99.125,99.25,98.9,98.9,346
20161001|2016-09-30 12:00,30,98.9,98.9,98.9,98.9,28
20161001|2016-09-30 12:30,30,98.9,98.9,98.9,98.9,30
20161001|2016-10-03 08:30,3,98.525,99.475,98.3,98.45,1714
20161001|2016-10-03 09:00,3,98.45,98.875,97.725,98.5,807
20161001|2016-10-03 09:30,3,98.55,98.625,97.35,97.525,678
20161001|2016-10-03 10:00,3,97.5,98.1,97.5,98.1,326
20161001|2016-10-03 10:30,3,98.15,98.3,97.825,98.15,191
20161001|2016-10-03 11:00,3,98.25,98.3,97.675,98.15,248
20161001|2016-10-03 11:30,3,98.125,99.425,98.1,99.275,754
20161001|2016-10-03 12:00,3,99.275,99.675,98.75,99.45,764
20161001|2016-10-03 12:30,3,99.5,99.7,98.4,98.4,753
20161001|2016-10-03 13:00,3,98.5,99.05,98.5,98.775,69
20161001|2016-10-04 08:30,4,99.225,100.4,99.175,100.375,1213
20161001|2016-10-04 09:00,4,100.375,101,100.25,100.9,1034
20161001|2016-10-04 09:30,4,100.95,101.475,100.925,101.1,575
20161001|2016-10-04 10:00,4,101.15,101.35,100.625,101.35,380
20161001|2016-10-04 10:30,4,101.3,101.75,101.225,101.575,493
20161001|2016-10-04 11:00,4,101.55,101.725,101.275,101.275,271
20161001|2016-10-04 11:30,4,101.325,101.6,101.25,101.6,172
20161001|2016-10-04 12:00,4,101.55,101.725,101.5,101.55,325
20161001|2016-10-04 12:30,4,101.525,101.925,101.5,101.925,817
20161001|2016-10-04 13:00,4,101.875,101.925,101.775,101.8,152
20161001|2016-10-05 08:30,5,102.05,102.475,101.45,102.05,1214
20161001|2016-10-05 09:00,5,101.975,102.35,101.875,102.225,508
20161001|2016-10-05 09:30,5,102.3,102.475,101.3,101.425,945
20161001|2016-10-05 10:00,5,101.45,102.1,101.45,101.95,417
20161001|2016-10-05 10:30,5,102.05,102.4,101.8,102.375,309
20161001|2016-10-05 11:00,5,102.3,102.625,102.175,102.6,310
20161001|2016-10-05 11:30,5,102.6,102.925,102.3,102.85,489
20161001|2016-10-05 12:00,5,102.8,102.85,102.6,102.725,158
20161001|2016-10-05 12:30,5,102.675,102.975,102.475,102.825,290
20161001|2016-10-05 13:00,5,102.875,102.975,102.65,102.85,167
20161001|2016-10-06 08:30,6,102.4,102.4,101.625,101.65,1033
20161001|2016-10-06 09:00,6,101.725,102.325,101.55,102.3,615
20161001|2016-10-06 09:30,6,102.025,102.2,101.85,102.1,120
20161001|2016-10-06 10:00,6,102.075,102.275,101.9,102.275,195
20161001|2016-10-06 10:30,6,102.25,102.75,102,102.675,148
20161001|2016-10-06 11:00,6,102.55,103.225,102.25,102.65,665
20161001|2016-10-06 11:30,6,102.5,102.75,102.05,102.375,247
20161001|2016-10-06 12:00,6,102.225,102.275,101.65,102.25,668
20161001|2016-10-06 12:30,6,102.2,102.625,101.825,102.425,635
20161001|2016-10-06 13:00,6,102.4,102.4,101.95,102.15,261
20161001|2016-10-07 08:30,7,101.675,102.075,101.625,102.05,973
20161001|2016-10-07 09:00,7,101.975,102.375,101.875,102.1,418
20161001|2016-10-07 09:30,7,102.15,102.375,101.75,101.875,339
20161001|2016-10-07 10:00,7,101.9,102.425,101.9,102,394
20161001|2016-10-07 10:30,7,102,102.175,101.75,101.9,164
20161001|2016-10-07 11:00,7,101.85,102.25,101.85,101.975,256
20161001|2016-10-07 11:30,7,101.975,102.25,101.9,102.25,248
20161001|2016-10-07 12:00,7,102.25,102.25,101.925,101.925,325
20161001|2016-10-07 12:30,7,101.925,102.025,101.65,101.875,1166
20161001|2016-10-07 13:00,7,101.875,101.875,101.675,101.825,305
20161001|2016-10-10 08:30,10,101.625,102.475,101.6,101.875,831
20161001|2016-10-10 09:00,10,101.875,101.875,100.975,101,665
20161001|2016-10-10 09:30,10,101,101.15,100.025,100.1,517
20161001|2016-10-10 10:00,10,100.075,100.2,98.875,99.1,1163
20161001|2016-10-10 10:30,10,99.2,99.625,98.875,98.95,462
20161001|2016-10-10 11:00,10,98.925,99,98.875,98.875,402
20161001|2016-10-10 11:30,10,98.875,98.975,98.875,98.875,323
20161001|2016-10-10 12:00,10,98.875,98.875,98.875,98.875,32
20161001|2016-10-10 12:30,10,98.875,98.875,98.875,98.875,17
20161001|2016-10-10 13:00,10,98.875,98.875,98.875,98.875,1
20161001|2016-10-11 08:30,11,98.275,99.1,98.125,98.725,584
20161001|2016-10-11 09:00,11,98.6,99.475,98.6,99.075,221
20161001|2016-10-11 09:30,11,99,99.25,98.775,99,247
20161001|2016-10-11 10:00,11,98.975,98.975,98.1,98.175,147
20161001|2016-10-11 10:30,11,98.2,98.7,98.15,98.3,175
20161001|2016-10-11 11:00,11,98.25,98.7,98.05,98.7,134
20161001|2016-10-11 11:30,11,98.725,98.725,98.225,98.225,106
20161001|2016-10-11 12:00,11,98.25,98.475,98.025,98.025,132
20161001|2016-10-11 12:30,11,98.075,98.125,97.425,97.475,408
20161001|2016-10-11 13:00,11,97.4,97.475,96.675,96.675,424
20161001|2016-10-12 08:30,12,97.25,97.325,95.675,96.2,811
20161001|2016-10-12 09:00,12,96.2,97.925,95.775,97.25,472
20161001|2016-10-12 09:30,12,97.025,97.55,96.95,97.2,241
20161001|2016-10-12 10:00,12,97.325,98.4,97.225,98.4,506
20161001|2016-10-12 10:30,12,98.4,98.6,97.5,98.1,278
20161001|2016-10-12 11:00,12,97.9,98.05,97.625,97.825,58
20161001|2016-10-12 11:30,12,97.75,97.875,97.4,97.875,150
20161001|2016-10-12 12:00,12,97.65,97.875,97.5,97.6,49
20161001|2016-10-12 12:30,12,97.6,97.6,95.9,96.6,747
20161001|2016-10-12 13:00,12,96.725,96.725,96,96,67
20161001|2016-10-13 08:30,13,96.5,97.125,96.5,96.625,245
20161001|2016-10-13 09:00,13,96.6,96.9,96.2,96.2,357
20161001|2016-10-13 09:30,13,96.25,96.3,95.275,95.275,445
20161001|2016-10-13 10:00,13,95.225,96,95.175,95.95,339
20161001|2016-10-13 10:30,13,95.925,95.925,95.05,95.375,187
20161001|2016-10-13 11:00,13,95.35,95.95,95.15,95.75,190
20161001|2016-10-13 11:30,13,95.65,95.8,95.1,95.525,110
20161001|2016-10-13 12:00,13,95.55,95.75,95.2,95.2,76
20161001|2016-10-13 12:30,13,95.1,95.175,94.325,94.475,225
20161001|2016-10-13 13:00,13,94.5,94.7,94.3,94.475,90
20161001|2016-10-14 08:30,14,94.525,95.5,94.5,95.475,352
20161001|2016-10-14 09:00,14,95.45,96.325,95.45,96.15,328
20161001|2016-10-14 09:30,14,96.2,96.275,95.625,96.025,260
20161001|2016-10-14 10:00,14,96.05,96.05,95.675,95.8,72
20161001|2016-10-14 10:30,14,95.625,96.05,95.6,96.05,34
20161001|2016-10-14 11:00,14,96.125,96.175,95.9,96.175,64
20161001|2016-10-14 11:30,14,95.975,96,95.775,95.85,63
20161001|2016-10-14 12:00,14,95.85,95.95,95.8,95.95,24
20161001|2016-10-14 12:30,14,95.875,96.175,95.7,96,433
20161001|2016-10-14 13:00,14,95.975,96.025,95.85,95.95,67
20161001|2016-10-17 08:30,17,95.775,97.225,95.75,97.225,262
20161001|2016-10-17 09:00,17,97.25,97.425,96.575,97.375,166
20161001|2016-10-17 09:30,17,97.375,97.6,97,97.175,166
20161001|2016-10-17 10:00,17,97,97.275,96.7,97.125,129
20161001|2016-10-17 10:30,17,96.8,97.25,96.725,97.25,52
20161001|2016-10-17 11:00,17,97.3,97.35,97.125,97.35,24
20161001|2016-10-17 11:30,17,97.35,97.575,97.3,97.425,60
20161001|2016-10-17 12:00,17,97.4,97.85,97.4,97.85,145
20161001|2016-10-17 12:30,17,97.775,98,97.2,97.2,147
20161001|2016-10-17 13:00,17,97.25,97.25,97.175,97.225,54
20161001|2016-10-18 08:30,18,97.3,97.45,96.7,96.75,442
20161001|2016-10-18 09:00,18,96.675,96.825,96.35,96.575,214
20161001|2016-10-18 09:30,18,96.5,96.675,96.35,96.575,60
20161001|2016-10-18 10:00,18,96.7,97.3,96.7,96.9,156
20161001|2016-10-18 10:30,18,97.025,97.875,96.975,97.825,256
20161001|2016-10-18 11:00,18,97.825,98.05,97.625,97.975,319
20161001|2016-10-18 11:30,18,97.975,98.5,97.975,98.45,322
20161001|2016-10-18 12:00,18,98.45,98.45,98,98.3,108
20161001|2016-10-18 12:30,18,98.25,98.3,97.75,97.75,59
20161001|2016-10-18 13:00,18,97.775,97.825,97.65,97.65,48
20161001|2016-10-19 08:30,19,97.625,98.1,97.275,97.9,447
20161001|2016-10-19 09:00,19,97.775,97.975,97.5,97.7,93
20161001|2016-10-19 09:30,19,97.525,97.625,97.1,97.475,136
20161001|2016-10-19 10:00,19,97.375,97.575,96.9,97.1,275
20161001|2016-10-19 10:30,19,97.1,97.525,97.05,97.375,125
20161001|2016-10-19 11:00,19,97.3,97.3,96.575,97.275,180
20161001|2016-10-19 11:30,19,97.2,97.2,96.975,96.975,21
20161001|2016-10-19 12:00,19,97,97,96.575,96.575,88
20161001|2016-10-19 12:30,19,96.575,96.6,95.9,96.05,264
20161001|2016-10-19 13:00,19,96.025,96.075,95.85,95.9,82
20161001|2016-10-20 08:30,20,96.75,97.45,96.55,97.35,398
20161001|2016-10-20 09:00,20,97.35,98.75,97.35,98.4,311
20161001|2016-10-20 09:30,20,98.25,99.025,98.2,98.325,257
20161001|2016-10-20 10:00,20,98.675,99.025,98.675,99.025,149
20161001|2016-10-20 10:30,20,99.025,99.025,98.95,99.025,99
20161001|2016-10-20 11:00,20,99.025,99.025,98.9,98.975,21
20161001|2016-10-20 11:30,20,99.025,99.025,99.025,99.025,8
20161001|2016-10-21 08:30,21,99.35,101.25,99.35,101.25,744
20161001|2016-10-21 09:00,21,101.275,102.3,101.125,101.575,235
20161001|2016-10-21 09:30,21,101.675,101.9,101.5,101.55,112
20161001|2016-10-21 10:00,21,101.525,101.9,101.475,101.85,72
20161001|2016-10-21 10:30,21,101.825,101.95,101.7,101.925,43
20161001|2016-10-21 11:00,21,101.85,101.875,101.4,101.4,32
20161001|2016-10-21 11:30,21,101.45,101.7,101.35,101.7,64
20161001|2016-10-21 12:00,21,101.7,101.75,101.3,101.3,103
20161001|2016-10-21 12:30,21,101.3,101.5,101.075,101.25,126
20161001|2016-10-21 13:00,21,101.35,101.4,101.175,101.225,13
20161001|2016-10-24 08:30,24,102.85,103.775,102.75,103.325,866
20161001|2016-10-24 09:00,24,103.325,103.65,103.225,103.275,215
20161001|2016-10-24 09:30,24,103.2,103.275,102.975,103.25,154
20161001|2016-10-24 10:00,24,103.35,103.4,102.975,103.375,59
20161001|2016-10-24 10:30,24,103.425,103.55,103.4,103.5,72
20161001|2016-10-24 11:00,24,103.5,103.8,103.5,103.7,229
20161001|2016-10-24 11:30,24,103.55,103.675,103.25,103.25,28
20161001|2016-10-24 12:00,24,103.3,103.35,103.2,103.275,14
20161001|2016-10-24 12:30,24,103.3,103.3,102.8,103.175,54
20161001|2016-10-24 13:00,24,103.225,103.225,103,103.15,11
20161001|2016-10-25 08:30,25,103.05,103.35,102.75,102.75,105
20161001|2016-10-25 09:00,25,102.875,103.2,102.75,102.825,102
20161001|2016-10-25 09:30,25,103.05,103.15,103,103.125,72
20161001|2016-10-25 10:00,25,103.175,103.325,103.075,103.3,45
20161001|2016-10-25 10:30,25,103.3,103.375,103.3,103.3,18
20161001|2016-10-25 11:00,25,103.175,103.35,103.175,103.35,71
20161001|2016-10-25 11:30,25,103.325,103.325,103.2,103.25,37
20161001|2016-10-25 12:00,25,103.275,103.275,102.5,102.725,239
20161001|2016-10-25 12:30,25,102.7,102.825,102.55,102.825,58
20161001|2016-10-25 13:00,25,102.7,102.725,102.6,102.65,5
20161001|2016-10-26 08:30,26,102.8,102.925,102.425,102.575,164
20161001|2016-10-26 09:00,26,102.675,102.925,102.5,102.925,54
20161001|2016-10-26 09:30,26,102.975,103,102.85,102.85,47
20161001|2016-10-26 10:00,26,102.95,103.625,102.7,103.625,205
20161001|2016-10-26 10:30,26,103.55,103.675,103.325,103.4,167
20161001|2016-10-26 11:00,26,103.45,103.475,103.3,103.4,16
20161001|2016-10-26 11:30,26,103.45,103.5,103.325,103.4,40
20161001|2016-10-26 12:00,26,103.4,103.45,103.25,103.325,36
20161001|2016-10-26 12:30,26,103.3,103.3,103,103,142
20161001|2016-10-26 13:00,26,103,103.075,103,103.05,21
20161001|2016-10-27 08:30,27,103.25,104.2,103.25,104.125,479
20161001|2016-10-27 09:00,27,104.05,104.675,104.05,104.4,160
20161001|2016-10-27 09:30,27,104.275,104.4,104.075,104.3,65
20161001|2016-10-27 10:00,27,104.2,104.5,104.2,104.5,26
20161001|2016-10-27 10:30,27,104.55,104.6,104.4,104.4,33
20161001|2016-10-27 11:00,27,104.55,104.65,104.4,104.4,35
20161001|2016-10-27 11:30,27,104.325,104.325,104,104,39
20161001|2016-10-27 12:00,27,104.2,104.325,104,104,39
20161001|2016-10-27 12:30,27,104.15,104.225,104,104.225,85
20161001|2016-10-27 13:00,27,104.15,104.2,104.1,104.125,42
20161001|2016-10-28 08:30,28,104.4,104.475,104.025,104.15,61
20161001|2016-10-28 09:00,28,104.2,104.6,104.2,104.5,110
20161001|2016-10-28 09:30,28,104.55,104.975,104.55,104.625,299
20161001|2016-10-28 10:00,28,104.65,104.85,104.225,104.225,138
20161001|2016-10-28 10:30,28,104.3,104.7,104.3,104.5,58
20161001|2016-10-28 11:00,28,104.6,104.7,104.6,104.65,32
20161001|2016-10-28 11:30,28,104.65,104.675,104.5,104.5,99
20161001|2016-10-28 12:00,28,104.525,104.55,103.95,104.1,97
20161001|2016-10-28 12:30,28,104.05,104.2,103.825,104.2,154
20161001|2016-10-28 13:00,28,104.075,104.3,104.075,104.2,7
20161001|2016-10-31 08:30,31,104.2,104.2,102.925,103.6,130
20161001|2016-10-31 09:00,31,103.65,103.65,103.475,103.5,12
20161001|2016-10-31 09:30,31,103.475,103.55,103.3,103.325,53
20161001|2016-10-31 10:00,31,103.2,103.25,103.125,103.15,9
20161001|2016-10-31 10:30,31,103.1,103.1,102.6,102.975,37
20161001|2016-10-31 11:00,31,103.25,103.8,103.1,103.5,36
20161001|2016-10-31 11:30,31,103.15,103.15,103.1,103.1,16
20161201|2015-07-02 08:00,2,146.55,146.55,146.275,146.275,10
20161201|2015-07-08 11:30,8,146,146,146,146,2
20161201|2015-07-10 11:30,10,144.175,144.175,144.05,144.05,5
20161201|2015-07-15 08:00,15,144.875,144.875,144.8,144.8,5
20161201|2015-07-16 08:00,16,144.8,144.8,144.8,144.8,1
20161201|2015-07-16 12:00,16,144.5,144.75,144.5,144.75,2
20161201|2015-07-17 10:30,17,144.75,145,144.75,145,14
20161201|2015-07-22 11:30,22,142.45,142.45,142.45,142.45,1
20161201|2015-07-23 11:30,23,142.25,142.25,142.25,142.25,3
20161201|2015-07-23 12:00,23,142,142,142,142,2
20161201|2015-07-24 09:30,24,140.15,140.15,140.15,140.15,4
20161201|2015-07-24 10:30,24,140.75,140.75,140.75,140.75,2
20161201|2015-07-24 12:30,24,140.15,140.15,140.15,140.15,1
20161201|2015-07-24 13:30,24,139.9,139.9,139.9,139.9,1
20161201|2015-07-27 09:00,27,140,140,140,140,1
20161201|2015-07-27 09:30,27,139.25,139.25,139.25,139.25,1
20161201|2015-07-27 10:00,27,139.5,140,139.5,139.8,14
20161201|2015-07-27 10:30,27,139.8,139.8,139.8,139.8,1
20161201|2015-07-27 11:00,27,139.8,139.8,139.8,139.8,2
20161201|2015-07-27 11:30,27,139.75,139.75,139.675,139.675,14
20161201|2015-07-27 12:00,27,139.5,139.5,139.5,139.5,2
20161201|2015-07-27 12:30,27,139.425,139.425,139.35,139.4,4
20161201|2015-07-27 13:00,27,139.4,139.4,139,139,6
20161201|2015-07-28 08:00,28,140.25,140.25,140.25,140.25,1
20161201|2015-07-28 08:30,28,139.8,139.8,139.8,139.8,1
20161201|2015-07-28 09:00,28,139.95,139.95,139.95,139.95,1
20161201|2015-07-28 09:30,28,139.5,139.5,139.5,139.5,1
20161201|2015-07-29 08:00,29,141,141,141,141,1
20161201|2015-07-29 13:30,29,140.8,140.8,140.75,140.75,9
20161201|2015-07-31 09:30,31,141.75,141.75,141.75,141.75,1
20161201|2015-07-31 10:30,31,141.5,141.5,141.25,141.25,9
20161201|2015-07-31 12:30,31,141.575,141.7,141.55,141.7,5
20161201|2015-08-03 09:00,3,142,142.45,142,142.45,3
20161201|2015-08-03 10:30,3,142.45,142.45,142.45,142.45,1
20161201|2015-08-04 09:30,4,142.35,142.35,142.35,142.35,1
20161201|2015-08-05 10:30,5,141.25,141.25,141.25,141.25,2
20161201|2015-08-07 11:30,7,142.1,142.125,142.1,142.125,2
20161201|2015-08-07 12:00,7,142.1,142.1,142.1,142.1,1
20161201|2015-08-10 09:00,10,142.4,142.4,142.4,142.4,2
20161201|2015-08-10 11:30,10,142.525,142.65,142.525,142.65,7
20161201|2015-08-11 09:00,11,142.2,142.325,142.2,142.325,4
20161201|2015-08-11 09:30,11,142.45,142.45,142.45,142.45,5
20161201|2015-08-11 10:00,11,142.4,142.4,142.3,142.3,11
20161201|2015-08-12 10:30,12,141.8,141.8,141.8,141.8,17
20161201|2015-08-14 11:30,14,140,140.025,140,140.025,4
20161201|2015-08-17 09:00,17,140.05,140.05,140,140.05,6
20161201|2015-08-17 12:30,17,140,140,140,140,1
20161201|2015-08-18 12:30,18,140.2,140.2,140.075,140.075,6
20161201|2015-08-18 13:00,18,140.075,140.45,139.975,140.45,10
20161201|2015-08-19 10:00,19,139.5,139.5,139.5,139.5,1
20161201|2015-08-19 10:30,19,138.85,138.85,138.825,138.825,2
20161201|2015-08-19 12:00,19,139,139,139,139,1
20161201|2015-08-19 12:30,19,139,139,139,139,1
20161201|2015-08-20 12:30,20,139.45,139.45,139.45,139.45,1
20161201|2015-08-21 09:00,21,139,139,138.925,138.95,6
20161201|2015-08-21 10:30,21,137.675,137.775,137.675,137.775,4
20161201|2015-08-21 11:00,21,137.425,137.425,136.975,136.975,2
20161201|2015-08-21 12:30,21,137,137,137,137,1
20161201|2015-08-24 09:00,24,134.6,134.6,134.6,134.6,2
20161201|2015-08-24 11:00,24,135.4,135.4,135.4,135.4,1
20161201|2015-08-24 13:00,24,135.65,135.65,135.65,135.65,2
20161201|2015-08-24 13:30,24,135.65,135.65,135.65,135.65,1
20161201|2015-08-25 08:30,25,135.95,135.95,135.925,135.925,3
20161201|2015-08-25 09:30,25,135.75,135.75,135.75,135.75,3
20161201|2015-08-25 10:00,25,136,136,136,136,1
20161201|2015-08-25 12:00,25,135.6,135.6,135.6,135.6,2
20161201|2015-08-25 12:30,25,135.75,135.75,135.65,135.65,6
20161201|2015-08-26 08:30,26,135.375,135.9,135.35,135.9,10
20161201|2015-08-26 09:00,26,135.45,135.45,135.425,135.425,14
20161201|2015-08-26 09:30,26,135.425,135.425,135.425,135.425,1
20161201|2015-08-26 11:00,26,135.425,135.425,135.35,135.35,34
20161201|2015-08-26 11:30,26,135.325,135.325,135.225,135.325,47
20161201|2015-08-26 12:00,26,135.225,135.225,135.225,135.225,3
20161201|2015-08-26 12:30,26,135.3,135.3,135.3,135.3,1
20161201|2015-08-26 14:30,26,136.575,136.575,136.575,136.575,1
20161201|2015-08-27 08:00,27,137.3,137.3,137.3,137.3,2
20161201|2015-08-27 08:30,27,137.25,137.25,137.175,137.175,4
20161201|2015-08-27 09:00,27,137,137.375,137,137.375,3
20161201|2015-08-27 10:00,27,137.25,137.25,137.25,137.25,6
20161201|2015-08-27 11:30,27,137.25,137.25,137.25,137.25,2
20161201|2015-08-27 12:00,27,137.25,137.25,137.25,137.25,2
20161201|2015-08-27 12:30,27,137.7,137.7,137.7,137.7,1
20161201|2015-08-27 15:00,27,137.075,137.075,137.025,137.025,5
20161201|2015-08-27 15:30,27,136.925,136.925,136.875,136.875,7
20161201|2015-08-28 08:00,28,137,137.15,137,137.15,12
20161201|2015-08-28 09:00,28,137.5,137.975,137.5,137.975,12
20161201|2015-08-28 10:00,28,137.8,137.8,137.8,137.8,20
20161201|2015-08-28 10:30,28,138,138,138,138,47
20161201|2015-08-28 11:00,28,138,138.3,138,138.3,8
20161201|2015-08-28 11:30,28,138.2,138.4,138.2,138.4,7
20161201|2015-08-28 12:30,28,138.2,138.4,138.2,138.4,10
20161201|2015-09-01 09:00,1,136.225,136.225,136.2,136.2,5
20161201|2015-09-01 09:30,1,134.875,134.875,134.875,134.875,1
20161201|2015-09-01 11:00,1,135.475,135.475,135.475,135.475,1
20161201|2015-09-01 12:30,1,135.45,135.5,135.15,135.15,4
20161201|2015-09-02 11:00,2,134.775,135.25,134.775,135.25,7
20161201|2015-09-02 11:30,2,135.525,135.525,135.525,135.525,2
20161201|2015-09-02 12:00,2,136,136,135.875,135.875,3
20161201|2015-09-03 08:30,3,135.875,135.875,135.875,135.875,15
20161201|2015-09-03 09:00,3,136,136,136,136,1
20161201|2015-09-03 10:30,3,136,136,136,136,28
20161201|2015-09-03 11:00,3,135.875,135.875,135.875,135.875,2
20161201|2015-09-04 10:30,4,135.025,135.05,134.4,134.4,14
20161201|2015-09-04 11:00,4,134.5,134.5,134.5,134.5,1
20161201|2015-09-04 11:30,4,134.4,134.4,134.4,134.4,2
20161201|2015-09-04 12:30,4,134.825,134.825,134.825,134.825,2
20161201|2015-09-08 09:00,8,135.3,135.5,134.825,134.95,22
20161201|2015-09-08 11:00,8,135.5,135.5,135.5,135.5,2
20161201|2015-09-08 11:30,8,135.8,136.5,135.8,136.5,22
20161201|2015-09-08 12:00,8,136.675,137,136.65,136.775,15
20161201|2015-09-08 12:30,8,136.85,136.85,136.85,136.85,3
20161201|2015-09-09 08:00,9,137,137.375,137,137.375,54
20161201|2015-09-09 08:30,9,137.375,137.375,137.375,137.375,3
20161201|2015-09-09 09:00,9,137.375,137.65,137,137.5,60
20161201|2015-09-09 09:30,9,137.5,137.65,137.5,137.5,39
20161201|2015-09-09 10:00,9,137.5,137.6,137.5,137.6,5
20161201|2015-09-09 10:30,9,137.5,137.5,137.35,137.35,17
20161201|2015-09-09 11:00,9,137.35,137.35,137.35,137.35,1
20161201|2015-09-09 11:30,9,137.4,137.4,137.15,137.15,15
20161201|2015-09-09 12:00,9,137.15,137.15,137.1,137.1,4
20161201|2015-09-10 09:00,10,137.175,137.175,137.175,137.175,1
20161201|2015-09-10 10:00,10,137.45,137.45,137.45,137.45,4
20161201|2015-09-10 14:30,10,137.05,137.05,137.05,137.05,10
20161201|2015-09-11 09:00,11,137.05,137.05,137.05,137.05,15
20161201|2015-09-11 09:30,11,136.9,137,136.85,137,80
20161201|2015-09-11 10:00,11,136.6,136.625,136.5,136.5,18
20161201|2015-09-11 10:30,11,136.2,136.5,136.2,136.5,2
20161201|2015-09-11 11:00,11,136.5,136.5,136.1,136.1,7
20161201|2015-09-11 11:30,11,136.5,136.5,136.4,136.4,4
20161201|2015-09-11 12:30,11,136.5,136.5,136.5,136.5,1
20161201|2015-09-14 09:30,14,136.2,136.2,136.2,136.2,2
20161201|2015-09-14 13:00,14,136.85,136.875,136.85,136.85,5
20161201|2015-09-14 15:00,14,137.05,137.05,137.05,137.05,3
20161201|2015-09-14 15:30,14,136.975,137.2,136.95,137.2,4
20161201|2015-09-15 08:00,15,137.45,137.45,137.25,137.25,7
20161201|2015-09-15 08:30,15,137.5,137.5,137.45,137.45,9
20161201|2015-09-15 09:00,15,137.15,137.2,137.15,137.2,9
20161201|2015-09-15 09:30,15,137.2,137.2,137,137,4
20161201|2015-09-15 10:00,15,136.95,137,136.65,136.65,7
20161201|2015-09-15 10:30,15,136.8,136.8,136.5,136.5,15
20161201|2015-09-15 11:00,15,136.2,136.35,136.15,136.25,31
20161201|2015-09-15 11:30,15,136.2,136.2,136.1,136.1,17
20161201|2015-09-15 12:00,15,136.1,136.1,136.1,136.1,10
20161201|2015-09-15 12:30,15,136.15,136.4,136.15,136.4,3
20161201|2015-09-15 13:00,15,136.3,136.3,136.3,136.3,5
20161201|2015-09-16 09:00,16,134.525,134.525,134.525,134.525,1
20161201|2015-09-16 09:30,16,134.5,134.5,134.075,134.075,2
20161201|2015-09-16 10:00,16,134.125,134.25,134.125,134.125,8
20161201|2015-09-16 10:30,16,134.15,134.15,134.15,134.15,1
20161201|2015-09-16 11:30,16,133.8,133.8,133.8,133.8,1
20161201|2015-09-16 12:30,16,133.8,133.85,133.5,133.5,21
20161201|2015-09-16 13:00,16,133.85,133.9,133.75,133.9,15
20161201|2015-09-16 13:30,16,133.8,133.8,133.8,133.8,10
20161201|2015-09-16 14:00,16,133.8,133.8,133.675,133.675,6
20161201|2015-09-17 08:00,17,133.25,133.25,133,133.1,7
20161201|2015-09-17 08:30,17,134,134,133.55,133.6,6
20161201|2015-09-17 09:00,17,133.7,134,133.7,133.975,3
20161201|2015-09-17 09:30,17,134.2,134.2,133.875,134,36
20161201|2015-09-17 10:00,17,134.25,134.4,134.125,134.125,16
20161201|2015-09-17 10:30,17,134.025,134.025,134.025,134.025,9
20161201|2015-09-17 11:00,17,134.025,134.025,133.9,134,10
20161201|2015-09-17 11:30,17,134.025,134.025,133.975,134,20
20161201|2015-09-17 12:00,17,133.975,134,133.975,133.975,35
20161201|2015-09-17 12:30,17,133.975,134.125,133.975,134.125,33
20161201|2015-09-17 13:00,17,134.225,134.225,134.225,134.225,1
20161201|2015-09-17 14:00,17,134.35,134.35,134.35,134.35,1
20161201|2015-09-17 15:30,17,134.425,134.425,134.425,134.425,1
20161201|2015-09-18 08:30,18,133.5,133.5,133.175,133.175,12
20161201|2015-09-18 09:30,18,132.95,132.95,132.8,132.875,6
20161201|2015-09-18 10:00,18,132.9,132.95,132.9,132.95,22
20161201|2015-09-18 10:30,18,132.9,132.9,132.5,132.5,18
20161201|2015-09-18 11:00,18,132.425,132.425,131.925,131.925,30
20161201|2015-09-18 11:30,18,132.075,132.125,131.85,131.875,36
20161201|2015-09-18 12:00,18,131.825,132.175,131.825,132.025,59
20161201|2015-09-18 12:30,18,132.025,132.275,132.025,132.275,8
20161201|2015-09-18 13:00,18,132.2,132.35,132.15,132.35,4
20161201|2015-09-18 13:30,18,132.375,132.375,132.375,132.375,5
20161201|2015-09-21 09:00,21,133.15,133.15,132.8,132.8,6
20161201|2015-09-21 11:00,21,133.175,133.2,133.175,133.2,6
20161201|2015-09-21 12:30,21,132.9,132.9,132.9,132.9,5
20161201|2015-09-21 13:00,21,132.525,132.525,132.525,132.525,1
20161201|2015-09-22 09:00,22,132.275,132.275,132.275,132.275,1
20161201|2015-09-22 09:30,22,132.25,132.25,132.25,132.25,10
20161201|2015-09-22 11:00,22,131.65,131.875,131.65,131.875,2
20161201|2015-09-22 11:30,22,131.975,132.025,131.975,132.025,54
20161201|2015-09-22 12:30,22,131.375,131.625,131.35,131.6,27
20161201|2015-09-22 13:00,22,131.6,131.675,131.6,131.675,15
20161201|2015-09-22 13:30,22,131.775,131.775,131.775,131.775,1
20161201|2015-09-22 15:00,22,131.2,131.2,131.2,131.2,5
20161201|2015-09-23 08:00,23,130.55,130.55,129.8,129.8,5
20161201|2015-09-23 08:30,23,129.6,129.9,129.6,129.9,8
20161201|2015-09-23 09:00,23,129.6,129.6,129.6,129.6,8
20161201|2015-09-23 09:30,23,129.6,129.6,129.6,129.6,2
20161201|2015-09-23 11:00,23,129.2,129.2,129.025,129.025,20
20161201|2015-09-23 11:30,23,129.025,129.025,129.025,129.025,1
20161201|2015-09-23 12:00,23,128.75,128.75,128.75,128.75,2
20161201|2015-09-23 12:30,23,128.8,129,128.6,128.675,28
20161201|2015-09-23 13:30,23,128.6,128.6,128.6,128.6,6
20161201|2015-09-23 14:00,23,128.6,128.6,128.6,128.6,4
20161201|2015-09-23 14:30,23,128.6,128.6,128.6,128.6,10
20161201|2015-09-23 15:30,23,128.6,128.6,128.6,128.6,8
20161201|2015-09-24 08:00,24,128,128,126.7,127.15,32
20161201|2015-09-24 08:30,24,127.125,127.125,126.45,126.55,16
20161201|2015-09-24 09:00,24,125.65,125.65,125.65,125.65,2
20161201|2015-09-24 09:30,24,126,127.525,126,127.525,23
20161201|2015-09-24 10:00,24,126.8,126.8,126.625,126.625,13
20161201|2015-09-24 10:30,24,126.85,126.875,126.65,126.65,15
20161201|2015-09-24 11:00,24,126.4,126.4,126.4,126.4,5
20161201|2015-09-24 11:30,24,126.4,126.4,126.025,126.025,21
20161201|2015-09-24 12:30,24,126.9,127.5,126.9,127.5,7
20161201|2015-09-24 13:00,24,127.2,128.2,127,128.2,16
20161201|2015-09-24 13:30,24,129,130,129,129.5,78
20161201|2015-09-24 14:00,24,129.425,129.575,128.275,128.275,69
20161201|2015-09-24 15:00,24,128.2,128.2,128.2,128.2,4
20161201|2015-09-24 15:30,24,128.1,128.1,128.1,128.1,5
20161201|2015-09-25 08:00,25,129.6,129.6,127.8,129,19
20161201|2015-09-25 09:00,25,129.475,129.525,128.875,129.325,41
20161201|2015-09-25 09:30,25,129.3,129.6,129.3,129.6,16
20161201|2015-09-25 10:00,25,130,130,130,130,5
20161201|2015-09-25 10:30,25,130.025,130.025,130,130,8
20161201|2015-09-25 11:00,25,129.8,129.8,129.7,129.7,3
20161201|2015-09-25 11:30,25,129.5,129.7,129.5,129.55,31
20161201|2015-09-25 12:00,25,129.675,129.925,129.65,129.925,9
20161201|2015-09-25 12:30,25,130,130.05,129.875,130.025,49
20161201|2015-09-25 13:00,25,130.025,130.05,129.85,130.05,31
20161201|2015-09-28 09:00,28,129.95,130,128.525,128.7,77
20161201|2015-09-28 09:30,28,128.8,128.8,128.8,128.8,2
20161201|2015-09-28 10:00,28,129.15,129.15,129.15,129.15,5
20161201|2015-09-28 10:30,28,128.65,128.85,128.65,128.85,3
20161201|2015-09-28 11:00,28,128.6,128.6,128.425,128.425,4
20161201|2015-09-28 11:30,28,128.8,128.8,128.8,128.8,1
20161201|2015-09-28 12:00,28,128.55,128.675,128.375,128.675,23
20161201|2015-09-28 12:30,28,128.75,128.95,128.675,128.775,11
20161201|2015-09-28 13:00,28,128.75,128.75,128.75,128.75,9
20161201|2015-09-28 13:30,28,128.625,128.625,128.625,128.625,1
20161201|2015-09-28 14:00,28,128.725,128.725,128.7,128.7,6
20161201|2015-09-28 14:30,28,128.7,128.7,128.7,128.7,8
20161201|2015-09-29 08:30,29,127.6,127.6,127.6,127.6,4
20161201|2015-09-29 09:00,29,127.9,127.975,127.9,127.9,27
20161201|2015-09-29 10:00,29,126.425,127,126.3,127,3
20161201|2015-09-29 12:30,29,126.5,126.5,125.875,125.95,13
20161201|2015-09-29 13:30,29,126.1,126.1,125.95,125.95,2
20161201|2015-09-30 08:00,30,125,125.5,125,125.5,4
20161201|2015-09-30 08:30,30,125.85,127,125.85,127,6
20161201|2015-09-30 09:00,30,127.1,127.1,126.85,126.85,4
20161201|2015-09-30 10:00,30,126.55,127.25,126.45,127.25,20
20161201|2015-09-30 10:30,30,127.075,127.2,127,127,11
20161201|2015-09-30 11:00,30,126.8,126.8,126.8,126.8,10
20161201|2015-09-30 11:30,30,126.175,127,126.175,127,3
20161201|2015-09-30 12:00,30,125.8,126,125.375,125.375,40
20161201|2015-09-30 12:30,30,125.025,125.5,125,125.5,8
20161201|2015-10-01 08:00,1,126,126,126,126,11
20161201|2015-10-01 08:30,1,125.875,126,125.875,126,24
20161201|2015-10-01 09:30,1,125.65,126.05,125.65,126.05,3
20161201|2015-10-01 10:00,1,125.6,125.65,125.5,125.625,10
20161201|2015-10-01 10:30,1,125.5,125.5,125.3,125.3,23
20161201|2015-10-01 11:00,1,125.3,125.3,124.875,124.875,34
20161201|2015-10-01 11:30,1,124.95,124.95,124.95,124.95,1
20161201|2015-10-01 12:00,1,125.95,125.95,125.75,125.775,25
20161201|2015-10-01 12:30,1,125.675,125.725,125.675,125.725,11
20161201|2015-10-01 13:00,1,125.55,125.55,124.75,124.75,3
20161201|2015-10-01 14:30,1,124.95,124.95,124.95,124.95,1
20161201|2015-10-02 08:00,2,126,126,125.55,126,15
20161201|2015-10-02 08:30,2,126,126.025,125.85,125.925,22
20161201|2015-10-02 09:00,2,125.925,126.125,125.9,126.125,56
20161201|2015-10-02 09:30,2,126.15,126.25,126.15,126.25,10
20161201|2015-10-02 10:00,2,126.625,126.625,126.325,126.325,10
20161201|2015-10-02 10:30,2,125.825,125.825,125.8,125.8,11
20161201|2015-10-02 11:00,2,126,126.35,126,126.05,13
20161201|2015-10-02 12:00,2,126.5,126.75,126.5,126.7,20
20161201|2015-10-02 12:30,2,126.325,126.4,126.225,126.4,57
20161201|2015-10-02 13:30,2,126.325,126.45,126.325,126.45,3
20161201|2015-10-05 09:00,5,126.5,126.5,126.075,126.075,11
20161201|2015-10-05 10:00,5,126.475,126.475,126.475,126.475,1
20161201|2015-10-05 12:00,5,126.025,126.025,126,126,4
20161201|2015-10-05 12:30,5,125.7,125.775,125.7,125.775,7
20161201|2015-10-05 13:00,5,125.75,125.75,125.75,125.75,2
20161201|2015-10-05 15:00,5,125.45,125.45,125.45,125.45,2
20161201|2015-10-06 08:00,6,125.75,125.75,125.65,125.65,7
20161201|2015-10-06 08:30,6,125.8,125.8,125.8,125.8,1
20161201|2015-10-06 09:00,6,125.925,125.925,125.45,125.525,22
20161201|2015-10-06 09:30,6,126,126.2,125.9,126,8
20161201|2015-10-06 10:00,6,126,126,126,126,2
20161201|2015-10-06 10:30,6,126.525,127,126.5,126.825,21
20161201|2015-10-06 11:00,6,127.35,128.725,127.35,128.725,23
20161201|2015-10-06 11:30,6,128.775,128.775,128.775,128.775,6
20161201|2015-10-06 12:30,6,128.725,128.75,128.45,128.75,9
20161201|2015-10-06 14:30,6,128.6,128.6,128.5,128.5,10
20161201|2015-10-07 08:00,7,129.425,129.5,129.25,129.25,23
20161201|2015-10-07 08:30,7,129.4,129.5,129.3,129.3,24
20161201|2015-10-07 09:00,7,130,131.525,130,131.525,6
20161201|2015-10-07 09:30,7,130.025,130.05,129.75,129.75,13
20161201|2015-10-07 10:00,7,129.9,130.05,129.9,130.05,5
20161201|2015-10-07 10:30,7,130.5,130.5,130.5,130.5,3
20161201|2015-10-07 11:00,7,130.875,130.9,130.875,130.9,16
20161201|2015-10-07 11:30,7,130.8,131,130.8,131,5
20161201|2015-10-07 12:00,7,131.1,131.1,131.1,131.1,1
20161201|2015-10-07 12:30,7,130.9,131,130.275,130.45,20
20161201|2015-10-07 13:00,7,130.35,130.35,130.15,130.15,6
20161201|2015-10-07 14:00,7,129.95,129.95,129.75,129.8,13
20161201|2015-10-07 14:30,7,129.75,129.75,129.75,129.75,2
20161201|2015-10-08 08:00,8,130.05,130.125,129.95,129.95,9
20161201|2015-10-08 08:30,8,129.95,130,129.8,129.8,20
20161201|2015-10-08 09:00,8,129.85,130,129.85,130,14
20161201|2015-10-08 09:30,8,129.85,129.85,129.85,129.85,9
20161201|2015-10-08 10:30,8,130.125,130.15,130.125,130.125,4
20161201|2015-10-08 11:00,8,130.425,131.025,130.4,131.025,13
20161201|2015-10-08 11:30,8,131.025,131.025,131.025,131.025,10
20161201|2015-10-08 12:00,8,131.375,131.4,131.375,131.4,11
20161201|2015-10-08 12:30,8,130.875,131.85,130.875,131.625,31
20161201|2015-10-09 08:00,9,131.25,131.6,131.25,131.6,7
20161201|2015-10-09 08:30,9,131.6,131.6,131.575,131.6,21
20161201|2015-10-09 09:00,9,131.3,131.3,130.675,131.1,10
20161201|2015-10-09 09:30,9,131.1,131.3,131.1,131.3,10
20161201|2015-10-09 10:30,9,131.45,131.45,131.45,131.45,4
20161201|2015-10-09 11:00,9,131.45,131.45,131.45,131.45,1
20161201|2015-10-09 11:30,9,131.125,131.125,131.125,131.125,1
20161201|2015-10-09 12:30,9,131.075,132.35,131.075,132.3,33
20161201|2015-10-12 10:30,12,132.05,132.05,132.05,132.05,1
20161201|2015-10-12 11:30,12,132.175,132.2,132.175,132.2,5
20161201|2015-10-12 12:30,12,132.3,132.3,132.3,132.3,5
20161201|2015-10-12 13:30,12,132.1,132.1,132.1,132.1,1
20161201|2015-10-12 14:00,12,132.1,132.1,132.1,132.1,3
20161201|2015-10-13 08:00,13,132.6,132.6,132.6,132.6,3
20161201|2015-10-13 08:30,13,132.2,132.2,132.2,132.2,2
20161201|2015-10-13 09:00,13,132.1,132.1,132.1,132.1,5
20161201|2015-10-13 09:30,13,132.2,132.2,132.2,132.2,2
20161201|2015-10-13 10:00,13,132.125,132.125,132.125,132.125,2
20161201|2015-10-13 10:30,13,131.8,131.8,131.75,131.75,11
20161201|2015-10-13 11:00,13,131.7,132,131.7,131.95,8
20161201|2015-10-13 11:30,13,132,132,132,132,1
20161201|2015-10-13 12:30,13,132.425,132.5,132.2,132.2,15
20161201|2015-10-13 13:30,13,132.075,132.075,132.075,132.075,1
20161201|2015-10-14 08:30,14,132.75,132.875,132.55,132.7,16
20161201|2015-10-14 09:00,14,133,133.175,133,133.175,52
20161201|2015-10-14 09:30,14,132.5,132.8,132.5,132.8,3
20161201|2015-10-14 10:00,14,132.8,132.8,132.45,132.45,4
20161201|2015-10-14 10:30,14,132.375,132.375,132.375,132.375,1
20161201|2015-10-14 11:30,14,131.85,131.85,131.85,131.85,5
20161201|2015-10-14 12:00,14,132.1,132.225,132.1,132.225,2
20161201|2015-10-14 12:30,14,132.075,132.3,131.65,131.65,24
20161201|2015-10-14 13:00,14,131.75,131.825,131.725,131.725,6
20161201|2015-10-14 15:30,14,131.5,131.5,131.3,131.3,34
20161201|2015-10-15 08:00,15,131.7,131.825,131.5,131.8,19
20161201|2015-10-15 08:30,15,131.7,131.7,131.3,131.3,10
20161201|2015-10-15 09:00,15,130.95,131.275,130.95,131.275,4
20161201|2015-10-15 09:30,15,130.95,130.95,130.9,130.95,13
20161201|2015-10-15 10:00,15,130.9,131.05,130.9,131.05,3
20161201|2015-10-15 10:30,15,130.2,130.225,129.975,130.2,6
20161201|2015-10-15 11:00,15,130,130.225,130,130.225,3
20161201|2015-10-15 11:30,15,130.1,130.1,130.1,130.1,2
20161201|2015-10-15 12:00,15,130.225,130.225,130.225,130.225,3
20161201|2015-10-15 12:30,15,130.35,130.475,130.275,130.3,18
20161201|2015-10-15 13:00,15,130.325,130.325,130.3,130.3,5
20161201|2015-10-15 14:00,15,130.475,130.5,130.475,130.5,4
20161201|2015-10-16 08:00,16,130.1,130.1,129.85,129.85,2
20161201|2015-10-16 09:00,16,129.85,129.95,129.85,129.95,2
20161201|2015-10-16 09:30,16,130.15,130.45,130.15,130.3,11
20161201|2015-10-16 10:00,16,130.425,130.8,130.425,130.575,71
20161201|2015-10-16 10:30,16,130.7,130.7,130.575,130.575,4
20161201|2015-10-16 11:00,16,130.6,131.15,130.6,130.8,16
20161201|2015-10-16 11:30,16,130.8,131.475,130.8,131.075,24
20161201|2015-10-16 12:00,16,130.9,130.95,130.8,130.95,6
20161201|2015-10-16 12:30,16,131.4,132.575,131.4,131.875,36
20161201|2015-10-16 13:00,16,132.175,132.425,132.175,132.425,8
20161201|2015-10-19 09:00,19,133,133.675,133,133.675,90
20161201|2015-10-19 10:00,19,133.725,133.8,133.55,133.55,15
20161201|2015-10-19 10:30,19,133.6,133.6,133.5,133.5,3
20161201|2015-10-19 11:00,19,133.4,133.5,133.4,133.5,8
20161201|2015-10-19 11:30,19,133.5,133.5,133.25,133.25,19
20161201|2015-10-19 12:00,19,133.225,133.225,133.175,133.175,2
20161201|2015-10-19 12:30,19,133.175,133.175,132.95,133.025,22
20161201|2015-10-19 13:00,19,133,133.025,133,133.025,3
20161201|2015-10-19 13:30,19,132.95,132.95,132.95,132.95,1
20161201|2015-10-19 14:30,19,132.95,132.95,132.95,132.95,1
20161201|2015-10-20 08:30,20,132.975,133.525,132.9,133.525,9
20161201|2015-10-20 09:30,20,133.85,134.1,133.725,133.85,78
20161201|2015-10-20 10:00,20,133.225,133.35,133.225,133.275,4
20161201|2015-10-20 10:30,20,133.65,133.65,133.65,133.65,1
20161201|2015-10-20 11:00,20,132.925,132.925,132.925,132.925,1
20161201|2015-10-20 11:30,20,132.95,133.525,132.95,133.525,6
20161201|2015-10-20 12:00,20,133.45,133.45,133.45,133.45,1
20161201|2015-10-20 12:30,20,133.75,133.75,133.7,133.7,10
20161201|2015-10-20 13:00,20,133.925,133.95,133.775,133.85,6
20161201|2015-10-20 15:30,20,133.95,133.95,133.95,133.95,1
20161201|2015-10-21 08:30,21,133.4,133.6,133.4,133.6,6
20161201|2015-10-21 09:30,21,133.825,134.25,133.825,134.25,7
20161201|2015-10-21 10:30,21,133.95,133.95,133.85,133.85,5
20161201|2015-10-21 11:00,21,133.525,133.525,133.5,133.5,2
20161201|2015-10-21 11:30,21,134,134,134,134,5
20161201|2015-10-21 12:00,21,133.85,133.85,133.825,133.825,3
20161201|2015-10-21 12:30,21,133.825,134,133.825,133.925,19
20161201|2015-10-21 13:30,21,133.9,133.9,133.9,133.9,1
20161201|2015-10-21 14:30,21,133.825,133.825,133.75,133.75,6
20161201|2015-10-22 08:30,22,134.05,134.075,134.025,134.025,12
20161201|2015-10-22 09:00,22,134.1,134.2,134.1,134.2,2
20161201|2015-10-22 09:30,22,134,134,134,134,10
20161201|2015-10-22 10:00,22,133.675,133.675,133.675,133.675,1
20161201|2015-10-22 10:30,22,133.925,133.925,133.825,133.825,2
20161201|2015-10-22 11:00,22,133.6,134.3,133.6,134.3,2
20161201|2015-10-22 11:30,22,134.375,134.5,134.375,134.5,67
20161201|2015-10-22 12:30,22,134.6,134.725,134.5,134.525,20
20161201|2015-10-22 13:00,22,134.75,134.75,134.45,134.45,4
20161201|2015-10-22 13:30,22,133.975,133.975,133.975,133.975,1
20161201|2015-10-23 08:00,23,134.975,134.975,134.75,134.75,76
20161201|2015-10-23 08:30,23,134.45,134.45,134.45,134.45,4
20161201|2015-10-23 09:30,23,134,134,134,134,5
20161201|2015-10-23 10:00,23,133.625,133.625,133.4,133.4,7
20161201|2015-10-23 11:00,23,133.4,133.4,133.4,133.4,13
20161201|2015-10-23 11:30,23,133.4,134.475,133.4,134.475,12
20161201|2015-10-23 12:00,23,134.4,134.625,134.075,134.075,16
20161201|2015-10-23 12:30,23,134,134.5,134,134.25,14
20161201|2015-10-23 13:00,23,134.275,134.3,134.275,134.3,3
20161201|2015-10-23 13:30,23,134.175,134.225,134.175,134.225,4
20161201|2015-10-26 09:00,26,133.4,133.4,132.75,133.025,5
20161201|2015-10-26 09:30,26,133.05,133.05,133.05,133.05,3
20161201|2015-10-26 10:00,26,133,133.325,133,133.325,6
20161201|2015-10-26 11:00,26,133.5,133.8,133.4,133.8,6
20161201|2015-10-26 11:30,26,133.45,133.525,133.45,133.525,2
20161201|2015-10-26 12:00,26,133.7,134.025,133.7,134.025,5
20161201|2015-10-26 12:30,26,133.825,133.875,133.8,133.875,15
20161201|2015-10-26 13:00,26,133.675,133.7,133.675,133.7,12
20161201|2015-10-27 08:00,27,133.325,133.325,133.325,133.325,2
20161201|2015-10-27 08:30,27,133.05,133.05,133.05,133.05,1
20161201|2015-10-27 09:00,27,132.825,132.825,132.825,132.825,2
20161201|2015-10-27 09:30,27,132.7,132.85,132.55,132.85,4
20161201|2015-10-27 10:00,27,132.75,132.75,132.75,132.75,10
20161201|2015-10-27 10:30,27,132.45,132.45,132.45,132.45,1
20161201|2015-10-27 11:00,27,132.725,132.75,132.65,132.75,14
20161201|2015-10-27 11:30,27,132.8,133,132.8,133,5
20161201|2015-10-27 12:00,27,133,133.025,132.7,132.7,3
20161201|2015-10-27 12:30,27,132.2,132.65,132.2,132.525,22
20161201|2015-10-27 13:00,27,132.475,132.55,132.475,132.55,3
20161201|2015-10-27 14:00,27,133.6,133.65,133.3,133.3,7
20161201|2015-10-27 14:30,27,133.925,133.975,133.375,133.375,12
20161201|2015-10-27 15:00,27,134.05,134.05,134.05,134.05,1
20161201|2015-10-28 08:00,28,134,134.225,134,134.225,8
20161201|2015-10-28 08:30,28,133.75,133.75,133.75,133.75,1
20161201|2015-10-28 09:30,28,134.1,134.225,134.1,134.225,5
20161201|2015-10-28 10:00,28,134.3,134.3,133.65,134,13
20161201|2015-10-28 10:30,28,134.1,134.4,134.1,134.4,19
20161201|2015-10-28 11:00,28,134.85,134.85,134.375,134.4,17
20161201|2015-10-28 11:30,28,134.725,134.75,134.625,134.75,8
20161201|2015-10-28 12:30,28,134.8,134.975,134.8,134.85,20
20161201|2015-10-28 13:00,28,134.975,134.975,134.975,134.975,1
20161201|2015-10-28 14:00,28,135,135,134.75,134.75,9
20161201|2015-10-28 14:30,28,134.75,134.75,134.75,134.75,1
20161201|2015-10-28 15:00,28,134.4,134.4,134.4,134.4,2
20161201|2015-10-29 08:00,29,134.8,134.8,134.8,134.8,1
20161201|2015-10-29 08:30,29,134.525,134.525,134.525,134.525,2
20161201|2015-10-29 09:00,29,134.025,134.025,133.95,133.95,3
20161201|2015-10-29 09:30,29,133.85,134.025,133.6,133.625,15
20161201|2015-10-29 10:00,29,133.45,133.7,133.375,133.7,13
20161201|2015-10-29 11:30,29,134.125,134.15,134.025,134.15,7
20161201|2015-10-29 12:00,29,134.075,134.1,134.025,134.025,4
20161201|2015-10-29 12:30,29,134.25,134.3,134.1,134.1,23
20161201|2015-10-29 13:30,29,134,134,134,134,3
20161201|2015-10-30 08:30,30,133.5,133.55,133.5,133.525,39
20161201|2015-10-30 09:00,30,133.9,133.95,133.5,133.825,36
20161201|2015-10-30 09:30,30,133.7,133.7,133.5,133.5,5
20161201|2015-10-30 10:00,30,133.7,133.7,133.275,133.35,49
20161201|2015-10-30 10:30,30,133.525,133.525,133.35,133.35,2
20161201|2015-10-30 11:00,30,133.45,133.45,133.35,133.35,25
20161201|2015-10-30 11:30,30,133.3,133.3,133.3,133.3,2
20161201|2015-10-30 12:00,30,133.25,133.25,133.25,133.25,10
20161201|2015-10-30 12:30,30,133.275,133.375,132.925,133.125,23
20161201|2015-10-30 13:00,30,133.35,133.35,133.225,133.325,4
20161201|2015-10-30 13:30,30,133.25,133.25,133.25,133.25,1
20161201|2015-11-02 09:00,2,133,133,132.25,132.8,40
20161201|2015-11-02 09:30,2,132.8,133,132.45,132.475,13
20161201|2015-11-02 10:30,2,132.5,132.5,132.375,132.375,2
20161201|2015-11-02 11:00,2,132.35,132.35,132.075,132.075,19
20161201|2015-11-02 11:30,2,132.15,132.15,132.15,132.15,2
20161201|2015-11-02 12:00,2,132.35,132.35,132.35,132.35,10
20161201|2015-11-02 12:30,2,132.5,133.025,132.5,132.925,29
20161201|2015-11-02 13:00,2,132.95,133.3,132.95,133.1,29
20161201|2015-11-02 14:00,2,133.1,133.1,133.1,133.1,4
20161201|2015-11-03 08:00,3,133.175,133.175,133,133,17
20161201|2015-11-03 08:30,3,133,133.1,132.9,132.9,18
20161201|2015-11-03 09:00,3,132.575,132.575,132.475,132.575,5
20161201|2015-11-03 09:30,3,133.225,133.225,133.225,133.225,1
20161201|2015-11-03 10:00,3,132.875,132.875,132.8,132.8,11
20161201|2015-11-03 11:00,3,132.8,132.8,132.775,132.775,10
20161201|2015-11-03 11:30,3,132.75,132.75,132.5,132.5,40
20161201|2015-11-03 12:00,3,132.55,132.55,132,132,30
20161201|2015-11-03 12:30,3,132.35,132.35,132.175,132.3,26
20161201|2015-11-03 13:00,3,132.325,132.325,132.175,132.2,4
20161201|2015-11-03 14:00,3,132.325,132.325,132.325,132.325,1
20161201|2015-11-03 15:00,3,132.2,132.2,132.2,132.2,3
20161201|2015-11-03 15:30,3,132.2,132.2,132.1,132.1,8
20161201|2015-11-04 08:00,4,132,132,131.15,131.575,77
20161201|2015-11-04 08:30,4,131.575,131.575,131.1,131.1,31
20161201|2015-11-04 09:00,4,130.8,130.825,130.3,130.375,10
20161201|2015-11-04 09:30,4,130.15,130.15,130.125,130.125,3
20161201|2015-11-04 10:00,4,130.1,130.325,130.025,130.075,36
20161201|2015-11-04 10:30,4,130.2,130.475,130.2,130.3,24
20161201|2015-11-04 11:00,4,130.225,130.425,130.225,130.35,21
20161201|2015-11-04 11:30,4,130.325,130.425,130.325,130.425,2
20161201|2015-11-04 12:30,4,130.35,130.35,130.15,130.275,8
20161201|2015-11-04 13:00,4,129.9,129.95,129.9,129.9,33
20161201|2015-11-04 15:30,4,129.95,129.95,129.95,129.95,9
20161201|2015-11-05 08:00,5,130.125,130.225,128.85,129.625,51
20161201|2015-11-05 08:30,5,129.5,129.825,129.475,129.775,18
20161201|2015-11-05 09:00,5,129.475,129.475,129.475,129.475,1
20161201|2015-11-05 09:30,5,129.35,129.4,129.025,129.4,13
20161201|2015-11-05 10:00,5,129.4,129.4,129.225,129.225,5
20161201|2015-11-05 10:30,5,128.35,128.5,128.35,128.4,25
20161201|2015-11-05 11:00,5,128.45,129.1,128.4,128.5,23
20161201|2015-11-05 11:30,5,128.425,128.425,127.85,127.85,11
20161201|2015-11-05 12:00,5,127.6,127.625,127.3,127.625,8
20161201|2015-11-05 12:30,5,128.025,128.55,128,128.375,29
20161201|2015-11-05 13:00,5,128.3,128.5,128.275,128.35,9
20161201|2015-11-06 08:00,6,128.1,128.1,128.1,128.1,2
20161201|2015-11-06 08:30,6,127.925,129.625,127.925,129.5,25
20161201|2015-11-06 09:00,6,128.625,128.625,128.225,128.225,4
20161201|2015-11-06 09:30,6,128.4,128.4,128.225,128.225,39
20161201|2015-11-06 10:00,6,128.2,128.35,128.2,128.35,2
20161201|2015-11-06 10:30,6,128.675,128.675,128.425,128.6,17
20161201|2015-11-06 11:00,6,128.175,128.35,128.125,128.35,15
20161201|2015-11-06 11:30,6,128.325,128.325,127.9,127.9,2
20161201|2015-11-06 12:00,6,127.925,129.125,127.925,129.125,7
20161201|2015-11-06 12:30,6,128.825,128.925,128.575,128.575,27
20161201|2015-11-06 13:00,6,128.475,128.475,128.475,128.475,1
20161201|2015-11-09 09:00,9,127.225,127.225,125.85,126.2,11
20161201|2015-11-09 09:30,9,126.3,126.3,126.3,126.3,2
20161201|2015-11-09 10:30,9,125.75,125.85,125.75,125.75,20
20161201|2015-11-10 08:00,10,125,126.3,124.825,126.3,192
20161201|2015-11-10 08:30,10,125.85,125.875,125.35,125.875,95
20161201|2015-11-10 09:00,10,125.55,125.55,123.9,124.75,138
20161201|2015-11-10 09:30,10,124.65,124.675,124.05,124.05,44
20161201|2015-11-10 10:00,10,124.05,124.25,123.775,124.25,11
20161201|2015-11-10 10:30,10,124.225,124.225,123.975,124.05,3
20161201|2015-11-10 11:00,10,124.1,124.1,123.6,123.75,26
20161201|2015-11-10 11:30,10,123.7,123.7,122.825,123,179
20161201|2015-11-10 12:00,10,123,123,122.2,122.2,91
20161201|2015-11-10 12:30,10,121.95,123.65,121.4,123.15,87
20161201|2015-11-10 13:00,10,123.4,123.875,122.8,123.875,22
20161201|2015-11-10 15:30,10,123.95,123.95,123.95,123.95,2
20161201|2015-11-11 08:00,11,124.8,125.05,124.625,124.625,32
20161201|2015-11-11 08:30,11,124.9,125.25,124.7,125,20
20161201|2015-11-11 09:00,11,124.875,125.2,124.65,125.2,5
20161201|2015-11-11 09:30,11,125.5,125.5,125.35,125.475,14
20161201|2015-11-11 10:00,11,125.3,125.5,125.3,125.5,11
20161201|2015-11-11 10:30,11,125.1,125.1,124.925,125,17
20161201|2015-11-11 11:30,11,125,125,124.8,124.8,10
20161201|2015-11-11 12:00,11,124.85,124.85,124.825,124.825,2
20161201|2015-11-11 12:30,11,125,125.5,124.775,125.45,97
20161201|2015-11-11 13:00,11,125.25,125.7,125.25,125.7,10
20161201|2015-11-11 13:30,11,125.975,126.15,125.975,126.15,4
20161201|2015-11-12 08:00,12,124.75,124.85,124.25,124.25,57
20161201|2015-11-12 08:30,12,124.25,125.1,124.25,125.1,47
20161201|2015-11-12 09:00,12,125.3,125.5,125.3,125.5,19
20161201|2015-11-12 09:30,12,126.05,126.6,126.05,126.6,73
20161201|2015-11-12 10:00,12,126.3,126.3,126.2,126.25,6
20161201|2015-11-12 10:30,12,126.375,126.875,126.2,126.75,15
20161201|2015-11-12 11:00,12,127.1,127.175,126.85,126.925,12
20161201|2015-11-12 11:30,12,126.525,126.525,126.425,126.425,3
20161201|2015-11-12 12:00,12,126.25,126.25,126.225,126.225,3
20161201|2015-11-12 12:30,12,126.45,126.625,125.425,125.9,64
20161201|2015-11-12 13:00,12,125.95,126,125.775,125.775,22
20161201|2015-11-12 13:30,12,125.85,125.9,125.85,125.9,4
20161201|2015-11-13 08:00,13,125.825,125.825,125.375,125.375,6
20161201|2015-11-13 08:30,13,126,126,125.375,125.375,6
20161201|2015-11-13 09:00,13,125.15,125.375,124.575,124.6,9
20161201|2015-11-13 09:30,13,124.675,124.925,124.675,124.925,9
20161201|2015-11-13 10:00,13,123.7,123.7,123.7,123.7,1
20161201|2015-11-13 10:30,13,123.675,123.675,123.675,123.675,1
20161201|2015-11-13 11:00,13,123.7,123.8,123.7,123.8,6
20161201|2015-11-13 11:30,13,123.8,123.8,123.525,123.525,5
20161201|2015-11-13 12:00,13,123.475,123.8,123.45,123.8,10
20161201|2015-11-13 12:30,13,123.525,124.3,123.525,124.3,29
20161201|2015-11-16 09:00,16,122.025,122.025,121.3,121.525,32
20161201|2015-11-16 09:30,16,121.35,121.35,120.925,120.925,3
20161201|2015-11-16 10:00,16,121.25,121.35,121,121.175,27
20161201|2015-11-16 10:30,16,121.2,121.25,121.2,121.25,3
20161201|2015-11-16 11:00,16,121.25,121.3,121.1,121.1,14
20161201|2015-11-16 11:30,16,121.025,121.025,121.025,121.025,3
20161201|2015-11-16 12:30,16,121.35,121.575,121.35,121.45,8
20161201|2015-11-16 13:00,16,121.15,121.325,121.1,121.125,27
20161201|2015-11-16 14:30,16,121.1,121.45,121.1,121.45,2
20161201|2015-11-16 15:30,16,121.25,121.25,121.25,121.25,2
20161201|2015-11-17 08:00,17,121.3,122.95,120.275,122.95,38
20161201|2015-11-17 08:30,17,122.925,122.925,122.35,122.35,8
20161201|2015-11-17 09:00,17,122.4,122.425,121.675,122.175,21
20161201|2015-11-17 09:30,17,122.025,123.35,122,123.35,15
20161201|2015-11-17 10:00,17,123.025,123.675,122.95,123.375,19
20161201|2015-11-17 10:30,17,122.95,123.4,122.65,123.1,6
20161201|2015-11-17 11:00,17,122.875,122.875,122.55,122.75,14
20161201|2015-11-17 11:30,17,122.95,122.975,122.875,122.975,6
20161201|2015-11-17 12:00,17,122.425,122.425,122.2,122.425,13
20161201|2015-11-17 12:30,17,122.6,123.05,122.525,123.025,27
20161201|2015-11-17 13:00,17,122.95,123.05,122.95,123.05,3
20161201|2015-11-17 13:30,17,123.05,123.125,123.05,123.125,2
20161201|2015-11-17 15:30,17,122.475,122.475,122.475,122.475,1
20161201|2015-11-18 08:00,18,122.825,124.55,122.725,124.55,15
20161201|2015-11-18 08:30,18,124,124.05,123.85,123.85,12
20161201|2015-11-18 09:00,18,123.85,123.975,122.85,123.15,21
20161201|2015-11-18 09:30,18,123.825,123.825,123.575,123.575,3
20161201|2015-11-18 10:00,18,124.225,125,124.2,125,15
20161201|2015-11-18 10:30,18,125.1,125.85,125.05,125.525,13
20161201|2015-11-18 11:00,18,125.5,125.5,125.025,125.05,28
20161201|2015-11-18 11:30,18,125.2,125.25,125.2,125.2,4
20161201|2015-11-18 12:30,18,125.2,125.725,125.075,125.725,13
20161201|2015-11-18 13:00,18,124.725,124.775,124.225,124.525,14
20161201|2015-11-18 15:00,18,124.25,124.25,124.25,124.25,1
20161201|2015-11-18 15:30,18,124.025,124.025,124.025,124.025,2
20161201|2015-11-19 08:00,19,124.3,124.475,124.3,124.4,5
20161201|2015-11-19 08:30,19,124.3,124.3,124.3,124.3,2
20161201|2015-11-19 09:00,19,124.025,124.1,124.025,124.1,7
20161201|2015-11-19 09:30,19,124.075,124.35,124.075,124.35,8
20161201|2015-11-19 10:00,19,124.45,125,124.45,125,86
20161201|2015-11-19 10:30,19,125,125,124.85,124.85,32
20161201|2015-11-19 11:00,19,124.75,124.875,124.75,124.875,19
20161201|2015-11-19 11:30,19,124.4,124.4,124.4,124.4,12
20161201|2015-11-19 12:00,19,124.25,124.325,124.25,124.3,10
20161201|2015-11-19 12:30,19,124.25,124.35,124.125,124.175,22
20161201|2015-11-19 13:00,19,124.05,124.05,124.05,124.05,1
20161201|2015-11-19 14:30,19,123.85,123.85,123.85,123.85,1
20161201|2015-11-19 15:00,19,123.8,123.8,123.5,123.5,2
20161201|2015-11-19 15:30,19,123.5,123.5,123.5,123.5,5
20161201|2015-11-20 08:00,20,123.3,124,123.275,124,9
20161201|2015-11-20 08:30,20,124.325,124.325,124.325,124.325,2
20161201|2015-11-20 09:00,20,124.575,124.575,124.375,124.375,4
20161201|2015-11-20 09:30,20,124.575,124.65,124.475,124.475,9
20161201|2015-11-20 10:00,20,124.375,124.65,124.375,124.65,2
20161201|2015-11-20 10:30,20,124.65,124.85,124.625,124.775,9
20161201|2015-11-20 11:30,20,124.15,124.6,123.9,124.6,9
20161201|2015-11-20 12:00,20,124.35,124.45,124.35,124.45,5
20161201|2015-11-20 12:30,20,124.35,124.9,124.35,124.575,24
20161201|2015-11-20 13:00,20,124.5,124.5,124.3,124.375,13
20161201|2015-11-23 09:00,23,123.725,124.6,123.725,124.6,12
20161201|2015-11-23 09:30,23,124.6,125.15,124.525,125.1,19
20161201|2015-11-23 10:00,23,124.5,125.325,124.45,124.975,25
20161201|2015-11-23 10:30,23,124.875,124.925,124.6,124.6,40
20161201|2015-11-23 11:00,23,124.425,125.95,124.425,125.375,62
20161201|2015-11-23 11:30,23,125.8,125.85,125.225,125.225,17
20161201|2015-11-23 12:00,23,125.55,125.55,125.475,125.5,16
20161201|2015-11-23 12:30,23,125.6,125.775,125.35,125.575,12
20161201|2015-11-23 13:00,23,125.25,125.275,125.25,125.275,2
20161201|2015-11-23 14:00,23,124.7,124.7,124.7,124.7,1
20161201|2015-11-23 14:30,23,124.5,124.5,124.5,124.5,1
20161201|2015-11-24 08:00,24,124.875,125.2,124.7,124.7,5
20161201|2015-11-24 08:30,24,125.425,125.675,125.425,125.675,3
20161201|2015-11-24 09:00,24,125.4,125.4,124.25,124.25,4
20161201|2015-11-24 09:30,24,124.35,124.35,124.1,124.1,3
20161201|2015-11-24 10:00,24,124.025,124.2,123.75,124.2,16
20161201|2015-11-24 10:30,24,124.4,124.4,124.4,124.4,1
20161201|2015-11-24 11:00,24,124.875,124.875,124.875,124.875,1
20161201|2015-11-24 11:30,24,125.175,125.225,124.725,124.725,15
20161201|2015-11-24 12:00,24,124.2,124.2,124.075,124.075,11
20161201|2015-11-24 12:30,24,124.05,124.625,124.05,124.25,28
20161201|2015-11-24 13:00,24,124,124.175,124,124.175,3
20161201|2015-11-24 14:30,24,124.025,124.025,124.025,124.025,6
20161201|2015-11-25 08:00,25,125,125,125,125,4
20161201|2015-11-25 09:00,25,125.35,125.35,124.9,124.9,3
20161201|2015-11-25 09:30,25,124.95,124.95,124.95,124.95,2
20161201|2015-11-25 10:00,25,124.8,124.8,124.775,124.775,2
20161201|2015-11-25 10:30,25,124.925,124.95,124.925,124.95,10
20161201|2015-11-25 11:00,25,125.175,125.175,125.175,125.175,3
20161201|2015-11-25 11:30,25,125.2,125.2,125.05,125.05,8
20161201|2015-11-25 12:00,25,125.15,125.15,125.15,125.15,2
20161201|2015-11-25 12:30,25,125.225,125.375,125.125,125.2,15
20161201|2015-11-25 13:00,25,125.225,125.225,125.1,125.1,3
20161201|2015-11-25 13:30,25,125.25,125.25,125.25,125.25,2
20161201|2015-11-25 15:30,25,125.025,125.025,124.9,124.9,5
20161201|2015-11-27 08:30,27,125.3,125.3,125.3,125.3,1
20161201|2015-11-27 09:00,27,125.675,125.75,125.625,125.675,12
20161201|2015-11-27 11:00,27,125.25,125.25,125.25,125.25,4
20161201|2015-11-27 11:30,27,125.275,125.4,125.075,125.3,11
20161201|2015-11-30 09:00,30,124.7,124.75,124.25,124.25,24
20161201|2015-11-30 09:30,30,124.225,125.25,124,125.225,26
20161201|2015-11-30 10:00,30,124.6,124.775,124.55,124.55,9
20161201|2015-11-30 10:30,30,125,125,125,125,1
20161201|2015-11-30 11:00,30,124.9,125.05,124.625,124.775,7
20161201|2015-11-30 12:00,30,124.225,124.225,124.2,124.2,3
20161201|2015-11-30 12:30,30,123.975,124.275,123.8,124.1,35
20161201|2015-11-30 13:00,30,123.775,123.775,123.775,123.775,6
20161201|2015-11-30 13:30,30,123.875,123.875,123.875,123.875,1
20161201|2015-12-01 08:00,1,123.95,124.125,123.95,124.1,4
20161201|2015-12-01 08:30,1,123.8,123.8,123.425,123.425,7
20161201|2015-12-01 09:00,1,123.5,124,123.1,123.1,11
20161201|2015-12-01 09:30,1,123.075,123.1,122.7,122.7,5
20161201|2015-12-01 10:00,1,122.9,122.95,122.9,122.95,6
20161201|2015-12-01 10:30,1,122.925,122.925,122.9,122.9,2
20161201|2015-12-01 11:00,1,122.9,122.9,122.7,122.7,17
20161201|2015-12-01 11:30,1,122.6,122.725,122.35,122.65,15
20161201|2015-12-01 12:00,1,122.75,124.5,122.75,124.425,171
20161201|2015-12-01 12:30,1,124.8,125.4,124.525,125.4,14
20161201|2015-12-01 13:00,1,125.1,125.475,125.1,125.4,38
20161201|2015-12-01 13:30,1,125.45,125.45,125.2,125.25,7
20161201|2015-12-01 14:00,1,125.125,125.175,125.125,125.15,9
20161201|2015-12-01 14:30,1,125.15,125.15,125.15,125.15,17
20161201|2015-12-01 15:00,1,125.175,125.175,125.175,125.175,1
20161201|2015-12-01 15:30,1,125.4,125.4,125.4,125.4,1
20161201|2015-12-02 08:00,2,124.575,124.7,124.25,124.25,10
20161201|2015-12-02 08:30,2,124.3,124.95,124.3,124.95,4
20161201|2015-12-02 09:00,2,124.35,124.6,124.175,124.275,82
20161201|2015-12-02 09:30,2,124.25,124.3,124.25,124.3,18
20161201|2015-12-02 10:00,2,124.35,124.4,124.225,124.225,8
20161201|2015-12-02 10:30,2,123.625,123.625,123.525,123.525,4
20161201|2015-12-02 11:00,2,122.9,123.425,122.875,123.375,9
20161201|2015-12-02 11:30,2,122.925,122.925,122.925,122.925,1
20161201|2015-12-02 12:00,2,123.175,123.175,123.175,123.175,3
20161201|2015-12-02 12:30,2,123.3,123.4,123.075,123.175,29
20161201|2015-12-02 13:00,2,123.175,123.175,123.15,123.15,2
20161201|2015-12-02 15:30,2,122.4,122.4,122.4,122.4,20
20161201|2015-12-03 08:00,3,121.475,122.075,121,121.15,57
20161201|2015-12-03 08:30,3,121.75,121.8,121.75,121.8,43
20161201|2015-12-03 09:00,3,121.8,121.8,120.95,121,56
20161201|2015-12-03 09:30,3,121.85,121.9,121.675,121.875,94
20161201|2015-12-03 10:00,3,121.85,122.6,121.8,121.8,24
20161201|2015-12-03 10:30,3,121.8,121.85,121.8,121.825,5
20161201|2015-12-03 11:00,3,121.55,121.6,121.3,121.55,32
20161201|2015-12-03 11:30,3,121.95,122.175,121.95,122.175,14
20161201|2015-12-03 12:00,3,122.475,122.55,122.3,122.3,105
20161201|2015-12-03 12:30,3,122.325,122.6,121.9,121.9,73
20161201|2015-12-03 13:00,3,122.1,122.125,121.9,121.9,3
20161201|2015-12-03 13:30,3,122.05,122.1,122.05,122.1,4
20161201|2015-12-03 14:30,3,122.25,122.4,122.25,122.25,17
20161201|2015-12-04 08:00,4,122.375,123.025,122.3,123.025,43
20161201|2015-12-04 08:30,4,122.95,122.95,122.75,122.8,4
20161201|2015-12-04 09:00,4,122.15,122.15,121.9,121.9,4
20161201|2015-12-04 09:30,4,122.25,122.725,122.175,122.725,23
20161201|2015-12-04 10:00,4,122.35,122.35,121.5,121.5,54
20161201|2015-12-04 10:30,4,121.6,122.2,121.55,122.2,44
20161201|2015-12-04 11:00,4,122.4,122.4,122.4,122.4,3
20161201|2015-12-04 11:30,4,122.175,122.175,121.75,121.8,7
20161201|2015-12-04 12:00,4,121.825,121.925,121.825,121.925,2
20161201|2015-12-04 12:30,4,122,122.025,121.8,121.85,37
20161201|2015-12-04 13:00,4,121.8,121.85,121.775,121.85,7
20161201|2015-12-04 13:30,4,121.45,121.45,121.45,121.45,1
20161201|2015-12-07 09:00,7,121.15,121.4,120.05,120.075,54
20161201|2015-12-07 09:30,7,119.65,120.175,119.55,120.175,10
20161201|2015-12-07 10:00,7,120.15,120.425,120.1,120.3,53
20161201|2015-12-07 10:30,7,120.45,120.45,120.025,120.025,10
20161201|2015-12-07 11:00,7,120.25,120.4,120.175,120.3,35
20161201|2015-12-07 11:30,7,120.025,120.5,120,120.5,22
20161201|2015-12-07 12:00,7,120.45,120.6,120.25,120.6,26
20161201|2015-12-07 12:30,7,120.525,120.6,120.35,120.55,33
20161201|2015-12-07 13:30,7,120.075,120.075,120.075,120.075,2
20161201|2015-12-07 14:30,7,120.075,120.075,119.825,119.825,2
20161201|2015-12-07 15:00,7,119.95,119.95,119.875,119.875,4
20161201|2015-12-07 15:30,7,119.85,119.9,119.825,119.825,4
20161201|2015-12-08 08:00,8,120.125,120.8,120.125,120.8,15
20161201|2015-12-08 08:30,8,120.5,120.6,120.225,120.6,58
20161201|2015-12-08 09:00,8,120.55,121,120.3,121,26
20161201|2015-12-08 09:30,8,120.225,120.225,120.225,120.225,1
20161201|2015-12-08 10:00,8,120.075,120.3,120.075,120.3,10
20161201|2015-12-08 10:30,8,120.2,120.375,120.2,120.3,19
20161201|2015-12-08 11:00,8,120.475,120.475,120.2,120.2,12
20161201|2015-12-08 11:30,8,120.1,120.1,120.1,120.1,2
20161201|2015-12-08 12:00,8,120.1,120.1,119.85,119.925,7
20161201|2015-12-08 12:30,8,119.725,119.725,119.275,119.425,61
20161201|2015-12-08 13:00,8,119.1,119.15,119.1,119.125,27
20161201|2015-12-08 13:30,8,117.925,117.925,117.925,117.925,2
20161201|2015-12-08 14:00,8,118.3,118.3,118.3,118.3,1
20161201|2015-12-08 14:30,8,118.75,118.75,118.7,118.7,6
20161201|2015-12-08 15:00,8,118.725,118.75,118.725,118.75,2
20161201|2015-12-08 15:30,8,118.45,118.45,118.45,118.45,10
20161201|2015-12-09 08:00,9,118.575,118.575,117.675,117.675,18
20161201|2015-12-09 08:30,9,117.9,118.125,117.4,118.125,106
20161201|2015-12-09 09:00,9,118.2,118.825,118.2,118.8,56
20161201|2015-12-09 09:30,9,118.775,118.9,118.45,118.45,10
20161201|2015-12-09 10:00,9,118.45,118.525,118.2,118.2,9
20161201|2015-12-09 10:30,9,118.075,118.075,117.675,117.675,32
20161201|2015-12-09 11:00,9,117.65,117.7,117.15,117.25,32
20161201|2015-12-09 11:30,9,116.85,116.85,116.5,116.75,17
20161201|2015-12-09 12:00,9,116.725,116.725,116.5,116.7,33
20161201|2015-12-09 12:30,9,117,117.65,117,117.65,46
20161201|2015-12-09 14:00,9,116.625,116.625,116.6,116.6,6
20161201|2015-12-09 14:30,9,116.725,116.725,116.7,116.725,17
20161201|2015-12-09 15:00,9,116.725,116.725,116.675,116.675,20
20161201|2015-12-09 15:30,9,116.675,116.675,116.675,116.675,3
20161201|2015-12-10 08:00,10,116.6,116.8,115.975,116.125,115
20161201|2015-12-10 08:30,10,116.05,116.85,116.05,116.8,146
20161201|2015-12-10 09:00,10,116.775,118.25,116.775,118.075,42
20161201|2015-12-10 09:30,10,118.3,118.375,117.875,117.875,59
20161201|2015-12-10 10:00,10,118.225,118.475,118,118.025,26
20161201|2015-12-10 10:30,10,118,118.125,118,118.125,21
20161201|2015-12-10 11:00,10,118.25,118.7,118.25,118.4,86
20161201|2015-12-10 11:30,10,118.7,118.825,118.45,118.525,15
20161201|2015-12-10 12:00,10,118.55,118.55,118.2,118.2,72
20161201|2015-12-10 12:30,10,118.5,118.55,118,118.25,72
20161201|2015-12-10 13:00,10,118.175,118.175,117.7,117.825,43
20161201|2015-12-10 13:30,10,117.85,117.85,117.85,117.85,1
20161201|2015-12-10 15:00,10,117.75,117.75,117.7,117.7,3
20161201|2015-12-11 08:00,11,118.15,118.575,117.425,117.5,20
20161201|2015-12-11 08:30,11,117.65,117.9,117.525,117.525,4
20161201|2015-12-11 09:00,11,117.7,117.725,117.7,117.725,5
20161201|2015-12-11 09:30,11,117.3,117.3,116.5,116.5,28
20161201|2015-12-11 10:00,11,117.225,117.275,117.225,117.275,7
20161201|2015-12-11 10:30,11,116.925,118.4,116.9,118.4,44
20161201|2015-12-11 11:00,11,118.3,118.425,117.425,117.925,14
20161201|2015-12-11 11:30,11,118.225,118.225,118.125,118.125,8
20161201|2015-12-11 12:00,11,118.15,118.15,117.425,117.425,28
20161201|2015-12-11 12:30,11,117.85,117.9,117.45,117.7,43
20161201|2015-12-11 13:00,11,117.725,117.725,117.55,117.55,3
20161201|2015-12-11 13:30,11,117.525,117.6,117.45,117.45,11
20161201|2015-12-14 09:00,14,117.175,117.55,117.175,117.55,10
20161201|2015-12-14 09:30,14,117.15,117.15,116.625,116.85,11
20161201|2015-12-14 10:00,14,116.825,116.825,116.2,116.375,38
20161201|2015-12-14 10:30,14,116.625,116.725,116.35,116.45,35
20161201|2015-12-14 11:00,14,116.25,116.3,115.925,115.95,36
20161201|2015-12-14 11:30,14,115.925,116.375,115.925,116.2,36
20161201|2015-12-14 12:00,14,116.275,116.5,116.175,116.25,28
20161201|2015-12-14 12:30,14,116.15,116.225,115.25,115.75,82
20161201|2015-12-14 13:00,14,115.6,115.6,115.3,115.3,23
20161201|2015-12-14 13:30,14,115.3,115.3,115.175,115.175,17
20161201|2015-12-14 14:00,14,115,115,114.875,114.95,9
20161201|2015-12-14 15:00,14,115.125,115.2,115.125,115.2,10
20161201|2015-12-15 08:00,15,115.125,115.5,114.95,115.5,17
20161201|2015-12-15 08:30,15,115.4,115.4,115.125,115.125,25
20161201|2015-12-15 09:00,15,115.2,115.7,115.2,115.7,39
20161201|2015-12-15 09:30,15,115.65,116.725,115.65,116.35,28
20161201|2015-12-15 10:00,15,116.35,116.35,116.325,116.325,5
20161201|2015-12-15 10:30,15,116.3,117.175,116.3,117.1,29
20161201|2015-12-15 11:00,15,116.95,116.95,115.875,115.875,17
20161201|2015-12-15 11:30,15,115.875,116.3,115.875,116.15,13
20161201|2015-12-15 12:00,15,116.25,116.6,116.25,116.6,6
20161201|2015-12-15 12:30,15,116.4,116.4,115.85,115.95,11
20161201|2015-12-15 13:00,15,115.8,115.8,115.7,115.7,2
20161201|2015-12-15 14:00,15,115.7,115.7,115.7,115.7,5
20161201|2015-12-15 15:00,15,115.55,115.55,115.55,115.55,1
20161201|2015-12-16 08:00,16,115.775,115.775,115.625,115.625,4
20161201|2015-12-16 08:30,16,115.725,115.725,115.725,115.725,4
20161201|2015-12-16 09:00,16,115.3,115.475,115.3,115.475,8
20161201|2015-12-16 09:30,16,115.725,115.725,115.175,115.175,39
20161201|2015-12-16 10:00,16,115.2,115.8,115.2,115.7,33
20161201|2015-12-16 10:30,16,115.675,115.675,115.35,115.35,25
20161201|2015-12-16 11:00,16,115.45,115.7,115.275,115.625,11
20161201|2015-12-16 11:30,16,115.675,115.675,115.625,115.65,4
20161201|2015-12-16 12:00,16,115.7,115.7,115.65,115.7,8
20161201|2015-12-16 12:30,16,115.75,116.225,115.75,116.1,65
20161201|2015-12-16 13:00,16,115.725,115.875,115.65,115.85,18
20161201|2015-12-16 13:30,16,115.9,116.05,115.9,115.95,12
20161201|2015-12-16 14:00,16,115.95,116,115.825,115.825,11
20161201|2015-12-16 14:30,16,116.05,116.05,116,116,11
20161201|2015-12-16 15:30,16,115.5,115.5,115.5,115.5,1
20161201|2015-12-17 08:00,17,115.45,116.125,115.45,116.125,39
20161201|2015-12-17 08:30,17,115.975,115.975,115.575,115.575,5
20161201|2015-12-17 09:00,17,115.15,115.425,115,115.125,16
20161201|2015-12-17 09:30,17,115.15,115.8,115.15,115.475,76
20161201|2015-12-17 10:00,17,115.65,115.7,115.375,115.375,52
20161201|2015-12-17 10:30,17,115.4,115.4,115.05,115.05,28
20161201|2015-12-17 11:00,17,115.1,115.1,115.1,115.1,8
20161201|2015-12-17 11:30,17,114.775,114.775,114.45,114.45,7
20161201|2015-12-17 12:00,17,114.15,115.1,114.15,115.1,64
20161201|2015-12-17 12:30,17,115.075,115.85,115.05,115.225,117
20161201|2015-12-17 13:00,17,115.325,115.65,115.175,115.55,70
20161201|2015-12-17 14:00,17,115.5,115.8,115.5,115.8,5
20161201|2015-12-17 14:30,17,115.775,115.875,115.7,115.875,33
20161201|2015-12-17 15:00,17,115.725,116.075,115.725,115.975,49
20161201|2015-12-17 15:30,17,116.075,116.3,116.075,116.25,20
20161201|2015-12-18 08:00,18,116.8,118,116.8,117.8,33
20161201|2015-12-18 08:30,18,117.7,117.875,117.675,117.875,28
20161201|2015-12-18 09:00,18,118.225,118.225,118,118.2,19
20161201|2015-12-18 09:30,18,118.3,118.325,118.2,118.2,54
20161201|2015-12-18 10:00,18,118.3,118.325,118.1,118.325,57
20161201|2015-12-18 10:30,18,118.25,118.325,118.25,118.325,20
20161201|2015-12-18 11:00,18,118.325,118.325,118.325,118.325,2
20161201|2015-12-18 11:30,18,118.325,118.325,118.325,118.325,11
20161201|2015-12-18 12:00,18,118.325,118.325,118.325,118.325,23
20161201|2015-12-18 12:30,18,118.325,118.325,118.3,118.3,80
20161201|2015-12-18 13:00,18,118.325,118.325,118.325,118.325,5
20161201|2015-12-18 13:30,18,118.325,118.325,118.325,118.325,2
20161201|2015-12-21 09:00,21,120.5,122,120.5,121.425,103
20161201|2015-12-21 09:30,21,121.425,121.7,121.275,121.3,36
20161201|2015-12-21 10:00,21,121.275,121.475,121.25,121.35,27
20161201|2015-12-21 10:30,21,121.2,121.325,121.2,121.2,3
20161201|2015-12-21 11:00,21,121.3,121.4,121.225,121.225,13
20161201|2015-12-21 11:30,21,121.35,121.35,121.175,121.275,10
20161201|2015-12-21 12:00,21,121.275,121.275,120.725,120.75,9
20161201|2015-12-21 12:30,21,120.65,121.2,120.625,121,57
20161201|2015-12-21 13:00,21,121,121,120.925,120.95,8
20161201|2015-12-21 13:30,21,120.825,120.825,120.775,120.825,6
20161201|2015-12-21 14:00,21,120.7,120.7,120.65,120.65,2
20161201|2015-12-21 14:30,21,120.5,120.5,120.5,120.5,2
20161201|2015-12-21 15:00,21,120.4,120.4,119.9,119.9,34
20161201|2015-12-21 15:30,21,119.975,120,119.9,119.9,27
20161201|2015-12-22 08:00,22,120.625,121.1,120.525,120.525,30
20161201|2015-12-22 08:30,22,120.45,120.5,120.2,120.2,32
20161201|2015-12-22 09:00,22,120.65,121.175,120.55,121.175,25
20161201|2015-12-22 09:30,22,121.25,121.3,121.05,121.05,14
20161201|2015-12-22 10:00,22,120.625,121.15,120.625,121.05,18
20161201|2015-12-22 10:30,22,121.05,121.05,120.95,120.95,6
20161201|2015-12-22 11:00,22,120.875,120.875,120.5,120.5,17
20161201|2015-12-22 11:30,22,120.7,120.9,120.675,120.7,15
20161201|2015-12-22 12:00,22,120.675,120.8,120.675,120.8,7
20161201|2015-12-22 12:30,22,120.85,121.375,120.825,121.325,58
20161201|2015-12-22 13:00,22,121.25,121.6,121.125,121.375,45
20161201|2015-12-22 13:30,22,121.425,121.425,121.425,121.425,1
20161201|2015-12-22 14:00,22,121.3,121.3,121.3,121.3,1
20161201|2015-12-22 15:00,22,121.275,121.275,121.275,121.275,1
20161201|2015-12-23 08:00,23,122,122.025,121.45,121.55,29
20161201|2015-12-23 08:30,23,121.475,122.15,121.3,122.025,22
20161201|2015-12-23 09:00,23,122,122.3,121.975,122.25,52
20161201|2015-12-23 09:30,23,122.575,122.575,122.225,122.225,68
20161201|2015-12-23 10:00,23,122.5,122.675,122.5,122.675,8
20161201|2015-12-23 10:30,23,122.65,122.7,122.4,122.425,15
20161201|2015-12-23 11:00,23,122.5,122.7,122.4,122.4,9
20161201|2015-12-23 11:30,23,122.625,122.625,122.45,122.45,4
20161201|2015-12-23 12:00,23,122.325,122.325,122.325,122.325,2
20161201|2015-12-23 12:30,23,122.5,122.875,122.375,122.375,29
20161201|2015-12-23 13:00,23,122.975,123.05,122.975,123.05,4
20161201|2015-12-23 13:30,23,123,123,123,123,5
20161201|2015-12-23 14:00,23,123,123,123,123,9
20161201|2015-12-23 14:30,23,122.825,122.825,122.825,122.825,2
20161201|2015-12-23 15:00,23,122.5,122.5,122.5,122.5,2
20161201|2015-12-24 08:00,24,122.625,122.875,122.1,122.375,36
20161201|2015-12-24 08:30,24,122.45,122.5,122.275,122.3,20
20161201|2015-12-24 09:00,24,122.35,123.125,122.35,123.05,70
20161201|2015-12-24 09:30,24,122.775,122.975,122.7,122.8,40
20161201|2015-12-24 10:00,24,122.425,122.525,122.325,122.5,25
20161201|2015-12-24 10:30,24,122.4,122.75,122.225,122.7,101
20161201|2015-12-24 11:00,24,122.775,123.5,122.775,123.425,93
20161201|2015-12-24 11:30,24,123.525,123.875,123.4,123.875,84
20161201|2015-12-24 12:00,24,123.875,123.875,123.5,123.75,16
20161201|2015-12-28 09:00,28,123.85,124.175,122.85,122.95,84
20161201|2015-12-28 09:30,28,123.2,123.4,123.2,123.4,21
20161201|2015-12-28 10:00,28,123.5,123.7,123.475,123.7,40
20161201|2015-12-28 10:30,28,123.65,123.75,123.65,123.7,40
20161201|2015-12-28 11:00,28,123.475,123.65,123.475,123.65,29
20161201|2015-12-28 11:30,28,123.85,123.9,123.675,123.9,37
20161201|2015-12-28 12:00,28,123.775,123.875,123.5,123.5,5
20161201|2015-12-28 12:30,28,123.55,123.675,123.375,123.65,64
20161201|2015-12-28 13:00,28,123.65,123.65,123.65,123.65,4
20161201|2015-12-28 13:30,28,123.3,123.3,123.3,123.3,1
20161201|2015-12-28 14:30,28,123.35,123.35,123.2,123.2,15
20161201|2015-12-29 08:00,29,123.425,123.45,123.225,123.25,39
20161201|2015-12-29 08:30,29,123.2,123.3,123.2,123.3,7
20161201|2015-12-29 09:00,29,123.35,123.6,123.325,123.5,68
20161201|2015-12-29 09:30,29,123.525,123.55,123.2,123.35,46
20161201|2015-12-29 10:00,29,123.325,123.5,123.275,123.275,52
20161201|2015-12-29 10:30,29,123.225,123.4,123.175,123.275,15
20161201|2015-12-29 11:00,29,123.3,123.575,123.275,123.575,30
20161201|2015-12-29 11:30,29,123.55,123.55,123.4,123.55,29
20161201|2015-12-29 12:00,29,123.425,123.5,123.275,123.5,6
20161201|2015-12-29 12:30,29,123.5,123.7,123.45,123.7,39
20161201|2015-12-29 13:00,29,123.75,123.75,123.75,123.75,1
20161201|2015-12-29 15:00,29,123.7,123.7,123.65,123.65,8
20161201|2015-12-29 15:30,29,123.65,123.65,123.65,123.65,2
20161201|2015-12-30 08:00,30,123.75,124.1,123.75,124.1,40
20161201|2015-12-30 08:30,30,123.875,123.875,123.8,123.8,3
20161201|2015-12-30 09:00,30,123.975,124.5,123.975,124.5,28
20161201|2015-12-30 09:30,30,124.7,124.85,124.7,124.725,94
20161201|2015-12-30 10:00,30,124.5,124.6,124.425,124.55,12
20161201|2015-12-30 10:30,30,124.55,124.8,124.5,124.8,59
20161201|2015-12-30 11:00,30,124.7,124.825,124.675,124.825,76
20161201|2015-12-30 11:30,30,125,125.175,124.7,125.075,36
20161201|2015-12-30 12:00,30,125.1,125.1,124.9,124.95,26
20161201|2015-12-30 12:30,30,125.025,125.025,124.25,124.65,71
20161201|2015-12-30 13:00,30,124.625,124.675,124.625,124.65,3
20161201|2015-12-30 13:30,30,124.25,124.25,124.25,124.25,2
20161201|2015-12-30 14:00,30,124.45,124.475,124.45,124.475,2
20161201|2015-12-30 14:30,30,124.5,124.5,124.5,124.5,1
20161201|2015-12-31 08:00,31,124.525,124.6,124.525,124.6,3
20161201|2015-12-31 08:30,31,124.6,124.7,124.6,124.7,6
20161201|2015-12-31 09:00,31,124.8,124.825,124.7,124.825,65
20161201|2015-12-31 09:30,31,124.75,124.775,124.625,124.625,20
20161201|2015-12-31 10:00,31,124.625,124.625,124.625,124.625,7
20161201|2015-12-31 10:30,31,124.35,124.5,124.325,124.5,21
20161201|2015-12-31 11:30,31,124.35,124.35,124.35,124.35,1
20161201|2015-12-31 12:00,31,124.25,124.55,124.25,124.45,10
20161201|2015-12-31 12:30,31,124.5,124.7,124.5,124.525,56
20161201|2015-12-31 13:00,31,124.25,124.25,124.25,124.25,1
20161201|2016-01-04 09:00,4,124.15,124.15,123.6,123.975,46
20161201|2016-01-04 09:30,4,124.075,124.225,124.075,124.225,8
20161201|2016-01-04 10:00,4,123.825,124,123.8,123.85,14
20161201|2016-01-04 10:30,4,123.9,123.975,123.65,123.925,12
20161201|2016-01-04 11:00,4,124.275,125,124.275,125,9
20161201|2016-01-04 11:30,4,124.975,125.275,124.975,125.25,27
20161201|2016-01-04 12:00,4,125.175,125.45,124.85,124.85,35
20161201|2016-01-04 12:30,4,124.85,124.85,124.6,124.775,28
20161201|2016-01-04 13:00,4,124.775,124.875,124.625,124.825,12
20161201|2016-01-04 13:30,4,124.75,124.75,124.725,124.725,5
20161201|2016-01-04 14:00,4,124.9,124.9,124.9,124.9,1
20161201|2016-01-04 14:30,4,124.75,124.75,124.675,124.675,4
20161201|2016-01-04 15:00,4,124.9,124.9,124.875,124.9,5
20161201|2016-01-04 15:30,4,125.025,125.025,125,125,13
20161201|2016-01-05 08:00,5,125,125,124.925,124.925,23
20161201|2016-01-05 08:30,5,124.9,125.1,124.9,124.9,12
20161201|2016-01-05 09:00,5,124.9,125.5,124.9,125.5,19
20161201|2016-01-05 09:30,5,125.475,125.5,125.175,125.175,14
20161201|2016-01-05 10:30,5,124.8,124.8,124.625,124.625,11
20161201|2016-01-05 11:00,5,124.6,124.65,124.5,124.6,4
20161201|2016-01-05 11:30,5,124.6,124.775,124.4,124.4,22
20161201|2016-01-05 12:00,5,124.375,124.65,124.375,124.475,7
20161201|2016-01-05 12:30,5,124.225,124.825,124.225,124.825,25
20161201|2016-01-05 13:00,5,124.975,124.975,124.55,124.55,9
20161201|2016-01-05 14:30,5,124.525,124.575,124.525,124.575,2
20161201|2016-01-05 15:00,5,124.5,124.5,124.5,124.5,1
20161201|2016-01-05 15:30,5,124.425,124.425,124.425,124.425,3
20161201|2016-01-06 08:00,6,124.175,124.175,123.65,123.75,44
20161201|2016-01-06 08:30,6,123.75,123.85,123.45,123.75,27
20161201|2016-01-06 09:00,6,123.75,124,123.6,124,49
20161201|2016-01-06 09:30,6,124.4,124.525,124.4,124.45,90
20161201|2016-01-06 10:00,6,124.275,124.45,124.175,124.175,9
20161201|2016-01-06 10:30,6,124.2,124.275,124.2,124.2,7
20161201|2016-01-06 11:00,6,124.2,125.25,124.2,125.125,30
20161201|2016-01-06 11:30,6,125.025,125.25,124.725,124.8,20
20161201|2016-01-06 12:00,6,124.775,125.1,124.775,124.875,74
20161201|2016-01-06 12:30,6,125,125.35,124.775,125.325,120
20161201|2016-01-06 13:00,6,125.15,125.325,125.125,125.125,9
20161201|2016-01-06 13:30,6,125.05,125.075,124.925,124.925,9
20161201|2016-01-06 15:00,6,124.925,124.925,124.925,124.925,2
20161201|2016-01-06 15:30,6,125,125,125,125,5
20161201|2016-01-07 08:00,7,124.125,124.425,123.8,123.85,81
20161201|2016-01-07 08:30,7,124.1,124.175,124.1,124.175,3
20161201|2016-01-07 09:00,7,124.4,124.425,124.175,124.175,16
20161201|2016-01-07 09:30,7,124.225,124.4,124.225,124.4,29
20161201|2016-01-07 10:00,7,124.3,124.5,124.3,124.425,8
20161201|2016-01-07 10:30,7,124.225,124.225,123.4,123.55,37
20161201|2016-01-07 11:00,7,123.525,123.525,123.05,123.275,14
20161201|2016-01-07 11:30,7,122.875,122.875,122.575,122.575,54
20161201|2016-01-07 12:00,7,122.75,122.825,122.625,122.825,4
20161201|2016-01-07 12:30,7,122.3,122.4,122.275,122.275,20
20161201|2016-01-07 13:00,7,122.275,122.375,122.275,122.275,47
20161201|2016-01-07 13:30,7,122.275,122.275,122.275,122.275,5
20161201|2016-01-07 14:00,7,122.275,122.375,122.275,122.375,2
20161201|2016-01-07 15:30,7,122.275,122.325,122.275,122.325,8
20161201|2016-01-08 08:00,8,122.95,123.7,122.725,122.725,18
20161201|2016-01-08 08:30,8,122.9,123.075,122.675,122.675,11
20161201|2016-01-08 09:00,8,123,123.075,123,123.05,6
20161201|2016-01-08 09:30,8,123.3,123.325,123.15,123.15,38
20161201|2016-01-08 10:00,8,123.1,123.275,122.075,122.15,59
20161201|2016-01-08 10:30,8,122.125,122.4,121.025,122.375,21
20161201|2016-01-08 11:00,8,122.575,122.575,122.05,122.275,10
20161201|2016-01-08 11:30,8,122.25,122.25,121.825,121.825,3
20161201|2016-01-08 12:00,8,121.475,121.5,121.2,121.35,9
20161201|2016-01-08 12:30,8,121.2,121.925,121.2,121.625,70
20161201|2016-01-08 13:00,8,121.675,121.725,121.15,121.375,29
20161201|2016-01-08 13:30,8,121.175,121.3,121.175,121.3,11
20161201|2016-01-11 09:00,11,120.9,121.05,120.7,121,78
20161201|2016-01-11 09:30,11,120.95,121.3,120.95,121.3,8
20161201|2016-01-11 10:00,11,121.025,121.1,120.75,120.875,14
20161201|2016-01-11 10:30,11,120.775,121.4,120.775,121.4,14
20161201|2016-01-11 11:00,11,121.275,121.525,121.2,121.5,8
20161201|2016-01-11 11:30,11,121.625,121.7,121.05,121.325,40
20161201|2016-01-11 12:00,11,121.4,121.4,121.325,121.375,7
20161201|2016-01-11 12:30,11,121.3,121.45,121.225,121.3,46
20161201|2016-01-11 13:00,11,121.15,121.35,121.15,121.275,11
20161201|2016-01-11 15:00,11,121.3,121.3,121.175,121.2,5
20161201|2016-01-11 15:30,11,121.25,121.25,121.05,121.05,4
20161201|2016-01-12 08:00,12,121.65,121.9,121.65,121.75,8
20161201|2016-01-12 08:30,12,121.525,121.8,121.525,121.75,23
20161201|2016-01-12 09:00,12,121.9,122.05,121.9,122,7
20161201|2016-01-12 09:30,12,122,122,121.825,121.9,12
20161201|2016-01-12 10:00,12,121.7,121.7,121.5,121.5,4
20161201|2016-01-12 10:30,12,121.5,121.5,121.2,121.325,16
20161201|2016-01-12 11:00,12,121.5,121.5,120.4,120.6,7
20161201|2016-01-12 11:30,12,121.025,121.3,121.025,121.3,4
20161201|2016-01-12 12:00,12,121.175,121.5,121.175,121.4,16
20161201|2016-01-12 12:30,12,121.225,121.325,121.125,121.125,46
20161201|2016-01-12 13:00,12,121,121,120.75,120.75,15
20161201|2016-01-12 13:30,12,120.7,120.7,120.65,120.65,18
20161201|2016-01-12 14:00,12,120.85,120.85,120.825,120.825,3
20161201|2016-01-12 14:30,12,121.175,121.175,121.175,121.175,1
20161201|2016-01-13 08:00,13,121.425,121.45,121.425,121.45,12
20161201|2016-01-13 08:30,13,121.875,121.9,121.45,121.45,12
20161201|2016-01-13 09:00,13,121.8,121.8,121.8,121.8,1
20161201|2016-01-13 09:30,13,121.425,121.5,121.425,121.45,21
20161201|2016-01-13 10:00,13,121.225,121.225,121.05,121.15,6
20161201|2016-01-13 10:30,13,121.125,121.25,121.1,121.1,17
20161201|2016-01-13 11:00,13,121.2,121.225,121.2,121.225,2
20161201|2016-01-13 11:30,13,121.225,121.325,121.225,121.325,8
20161201|2016-01-13 12:00,13,121.1,121.175,121.1,121.125,4
20161201|2016-01-13 12:30,13,121.2,121.3,121.1,121.15,46
20161201|2016-01-13 13:00,13,121.075,121.125,121.05,121.125,4
20161201|2016-01-13 14:00,13,120.6,120.65,120.6,120.65,8
20161201|2016-01-13 14:30,13,120.3,120.325,120.3,120.325,2
20161201|2016-01-13 15:00,13,120.275,120.575,120.25,120.575,11
20161201|2016-01-14 08:00,14,121,121,120.525,120.525,15
20161201|2016-01-14 08:30,14,120.375,120.375,119.75,119.925,117
20161201|2016-01-14 09:00,14,119.925,120.575,119.85,120.5,21
20161201|2016-01-14 09:30,14,120.875,121.25,120.875,121.1,23
20161201|2016-01-14 10:00,14,121.225,121.35,120.6,120.625,10
20161201|2016-01-14 10:30,14,120.9,121.05,120.9,121.05,14
20161201|2016-01-14 11:00,14,120.5,120.5,120.3,120.3,3
20161201|2016-01-14 11:30,14,120.425,120.425,120.275,120.275,10
20161201|2016-01-14 12:00,14,120.275,120.425,120.275,120.35,5
20161201|2016-01-14 12:30,14,120.325,120.35,119.9,120.025,51
20161201|2016-01-14 13:00,14,119.95,119.95,119.95,119.95,2
20161201|2016-01-14 13:30,14,120.05,120.55,120.05,120.3,57
20161201|2016-01-14 14:00,14,120.15,120.15,120.15,120.15,2
20161201|2016-01-14 15:30,14,119.55,119.55,119.55,119.55,1
20161201|2016-01-15 08:00,15,119.4,119.4,118.5,118.525,59
20161201|2016-01-15 08:30,15,118.45,118.85,118.275,118.45,61
20161201|2016-01-15 09:00,15,118.525,118.525,118.15,118.35,71
20161201|2016-01-15 09:30,15,118.35,118.35,117.95,118.025,10
20161201|2016-01-15 10:00,15,117.8,117.8,117.575,117.575,26
20161201|2016-01-15 10:30,15,117.65,117.65,117.575,117.575,5
20161201|2016-01-15 11:00,15,117.55,117.55,117.375,117.375,7
20161201|2016-01-15 11:30,15,117.05,117.25,117,117.175,54
20161201|2016-01-15 12:30,15,117.65,117.65,117.3,117.6,15
20161201|2016-01-15 13:00,15,117.45,117.45,117.45,117.45,2
20161201|2016-01-19 09:00,19,117.7,118.175,117.675,118,88
20161201|2016-01-19 09:30,19,118.025,119.025,118,118.9,37
20161201|2016-01-19 10:00,19,119.05,119.325,118.875,119.25,24
20161201|2016-01-19 10:30,19,119.175,119.525,119.175,119.45,36
20161201|2016-01-19 11:00,19,119.475,119.55,119.2,119.225,20
20161201|2016-01-19 11:30,19,119.2,119.225,119.025,119.125,26
20161201|2016-01-19 12:00,19,119.175,119.35,119.075,119.25,235
20161201|2016-01-19 12:30,19,119.175,119.275,119,119.15,63
20161201|2016-01-19 13:00,19,119.2,119.2,118.625,118.65,29
20161201|2016-01-19 13:30,19,118.475,118.475,118.275,118.275,18
20161201|2016-01-19 14:00,19,118.4,118.55,118.3,118.55,14
20161201|2016-01-19 14:30,19,118.7,118.7,118.7,118.7,1
20161201|2016-01-20 08:00,20,118,118.075,116.8,118,37
20161201|2016-01-20 08:30,20,117.95,118.175,117.575,117.575,12
20161201|2016-01-20 09:00,20,117.45,117.675,117.25,117.25,7
20161201|2016-01-20 09:30,20,117.35,117.475,117.3,117.3,15
20161201|2016-01-20 10:00,20,117.3,117.3,116.85,117.1,18
20161201|2016-01-20 10:30,20,117.125,117.25,116.875,116.875,52
20161201|2016-01-20 11:00,20,116.825,116.95,116.75,116.75,15
20161201|2016-01-20 11:30,20,116.7,117.175,116.45,117.15,39
20161201|2016-01-20 12:00,20,117.175,117.4,116.975,117.175,25
20161201|2016-01-20 12:30,20,117.55,117.65,117.425,117.55,94
20161201|2016-01-20 13:00,20,117.575,117.675,117.575,117.65,16
20161201|2016-01-20 13:30,20,117.675,117.975,117.625,117.975,15
20161201|2016-01-20 14:00,20,117.975,117.975,117.975,117.975,1
20161201|2016-01-20 14:30,20,118.1,118.475,118.1,118.325,6
20161201|2016-01-20 15:00,20,118.35,118.35,118,118,8
20161201|2016-01-20 15:30,20,118.05,118.05,117.95,117.95,5
20161201|2016-01-21 08:00,21,118.75,118.9,118.3,118.675,19
20161201|2016-01-21 08:30,21,118.55,118.575,118.275,118.275,4
20161201|2016-01-21 09:00,21,118.875,119.725,118.85,119.325,46
20161201|2016-01-21 09:30,21,119.35,119.4,119.1,119.4,4
20161201|2016-01-21 10:00,21,119.6,120.075,119.6,120,42
20161201|2016-01-21 10:30,21,120,120.5,120,120.4,61
20161201|2016-01-21 11:00,21,120.1,120.475,120.025,120.35,27
20161201|2016-01-21 11:30,21,120.325,120.4,120.2,120.35,25
20161201|2016-01-21 12:00,21,120.35,120.35,120.2,120.2,2
20161201|2016-01-21 12:30,21,120.2,120.5,119.8,120.1,72
20161201|2016-01-21 13:00,21,120.15,120.35,119.8,120.2,27
20161201|2016-01-21 13:30,21,120.1,120.1,120,120,14
20161201|2016-01-21 14:00,21,120,120,119.9,119.9,7
20161201|2016-01-21 14:30,21,119.9,119.9,119.7,119.7,6
20161201|2016-01-21 15:00,21,119.65,119.65,119.65,119.65,1
20161201|2016-01-21 15:30,21,119.475,119.5,119.4,119.4,22
20161201|2016-01-22 08:00,22,120.075,120.925,120.075,120.825,160
20161201|2016-01-22 08:30,22,120.875,121.075,120.6,120.925,44
20161201|2016-01-22 09:00,22,120.95,121.4,120.95,121.2,106
20161201|2016-01-22 09:30,22,121.175,121.475,121.025,121.075,26
20161201|2016-01-22 10:00,22,121.1,121.1,120.675,120.675,19
20161201|2016-01-22 10:30,22,120.85,120.85,120.85,120.85,1
20161201|2016-01-22 11:00,22,120.8,121.075,120.4,120.5,80
20161201|2016-01-22 11:30,22,120.475,120.825,120.425,120.75,32
20161201|2016-01-22 12:00,22,120.85,121.125,120.7,121.075,31
20161201|2016-01-22 12:30,22,120.9,121.125,120.9,121.075,70
20161201|2016-01-22 13:00,22,121.125,121.475,121.075,121.475,20
20161201|2016-01-22 13:30,22,121.525,121.55,121.25,121.55,15
20161201|2016-01-25 09:00,25,121.2,121.2,120.375,120.375,52
20161201|2016-01-25 09:30,25,120.35,120.875,120.15,120.5,91
20161201|2016-01-25 10:00,25,120.625,120.8,120.275,120.8,22
20161201|2016-01-25 10:30,25,120.625,120.775,120.5,120.5,7
20161201|2016-01-25 11:00,25,120.475,120.475,120.475,120.475,1
20161201|2016-01-25 11:30,25,120.4,120.45,120.375,120.45,3
20161201|2016-01-25 12:00,25,120.275,120.475,120.225,120.475,7
20161201|2016-01-25 12:30,25,120.25,120.35,120.15,120.325,54
20161201|2016-01-25 13:00,25,120.175,120.175,120.175,120.175,1
20161201|2016-01-26 08:00,26,120.5,120.65,120.275,120.4,14
20161201|2016-01-26 08:30,26,120.35,120.725,120.35,120.55,30
20161201|2016-01-26 09:00,26,120.7,120.725,120.35,120.5,52
20161201|2016-01-26 09:30,26,120.425,120.8,120.425,120.675,31
20161201|2016-01-26 10:00,26,120.675,120.75,120.675,120.75,2
20161201|2016-01-26 10:30,26,120.025,120.025,120.025,120.025,2
20161201|2016-01-26 11:00,26,120.425,120.475,120.375,120.425,5
20161201|2016-01-26 11:30,26,120.525,120.825,120.525,120.6,11
20161201|2016-01-26 12:00,26,120.825,121.25,120.825,121.175,33
20161201|2016-01-26 12:30,26,121.25,121.5,120.95,121,43
20161201|2016-01-26 13:00,26,121.05,121.05,120.875,120.875,2
20161201|2016-01-26 13:30,26,120.875,120.875,120.675,120.75,14
20161201|2016-01-26 14:00,26,120.6,120.625,120.6,120.6,7
20161201|2016-01-27 08:00,27,121.05,121.6,120.825,121.6,25
20161201|2016-01-27 08:30,27,121.5,121.5,121.35,121.425,17
20161201|2016-01-27 09:00,27,121.1,121.275,121.1,121.275,4
20161201|2016-01-27 09:30,27,121.45,122.1,121.45,121.925,79
20161201|2016-01-27 10:00,27,122,122.1,121.625,121.625,16
20161201|2016-01-27 10:30,27,121.85,121.85,121.85,121.85,3
20161201|2016-01-27 11:00,27,121.525,121.925,121.525,121.925,32
20161201|2016-01-27 11:30,27,121.85,122.25,121.85,122.2,20
20161201|2016-01-27 12:00,27,122.075,122.225,122.075,122.2,16
20161201|2016-01-27 12:30,27,122.325,122.4,121.85,122.4,97
20161201|2016-01-27 13:00,27,122.325,122.35,122.325,122.35,2
20161201|2016-01-27 13:30,27,121.675,121.75,121.675,121.75,4
20161201|2016-01-27 14:00,27,121.925,122.25,121.6,122.25,6
20161201|2016-01-27 14:30,27,121.95,121.95,121.9,121.9,5
20161201|2016-01-28 08:00,28,122.075,122.25,121.95,122.2,23
20161201|2016-01-28 08:30,28,122.225,122.225,122,122.2,7
20161201|2016-01-28 09:00,28,122.375,122.45,122.175,122.2,11
20161201|2016-01-28 09:30,28,122.2,122.525,122.2,122.375,13
20161201|2016-01-28 10:00,28,122.35,122.35,122.1,122.1,8
20161201|2016-01-28 10:30,28,122.1,122.125,122.075,122.125,9
20161201|2016-01-28 11:00,28,122.15,122.15,121.95,121.95,9
20161201|2016-01-28 11:30,28,121.825,121.825,121.825,121.825,1
20161201|2016-01-28 12:00,28,121.6,121.6,121.6,121.6,1
20161201|2016-01-28 12:30,28,121.625,121.7,121.575,121.575,41
20161201|2016-01-28 13:30,28,121.575,121.575,121.575,121.575,1
20161201|2016-01-28 15:00,28,121.8,121.85,121.8,121.85,5
20161201|2016-01-28 15:30,28,121.9,121.9,121.9,121.9,1
20161201|2016-01-29 08:00,29,122,122,121.375,121.65,70
20161201|2016-01-29 08:30,29,121.4,121.525,121.375,121.375,14
20161201|2016-01-29 09:00,29,121.8,122,121.8,121.95,34
20161201|2016-01-29 09:30,29,121.95,122.275,121.95,122.075,69
20161201|2016-01-29 10:00,29,122,122,121.175,121.175,26
20161201|2016-01-29 10:30,29,121.125,121.125,120.15,120.525,52
20161201|2016-01-29 11:00,29,120.55,121.275,120.5,121.275,46
20161201|2016-01-29 11:30,29,120.975,121.175,120.55,120.55,37
20161201|2016-01-29 12:00,29,120.525,120.6,120.35,120.6,19
20161201|2016-01-29 12:30,29,120.275,121,119.875,120.775,97
20161201|2016-01-29 13:00,29,120.725,120.95,120.575,120.575,14
20161201|2016-01-29 13:30,29,120.175,120.175,120.1,120.1,7
20161201|2016-02-01 09:00,1,120.725,121.25,120.125,120.875,65
20161201|2016-02-01 09:30,1,120.95,120.95,120.7,120.825,17
20161201|2016-02-01 10:00,1,120.725,120.775,120.15,120.3,36
20161201|2016-02-01 10:30,1,120.35,120.45,119.775,120.1,44
20161201|2016-02-01 11:00,1,120.075,120.35,120.075,120.35,10
20161201|2016-02-01 11:30,1,120.475,120.5,120.45,120.45,27
20161201|2016-02-01 12:00,1,120.475,121,120.475,121,67
20161201|2016-02-01 12:30,1,120.725,121.325,120.725,121.325,87
20161201|2016-02-01 13:00,1,121.125,121.125,120.725,120.725,14
20161201|2016-02-01 14:30,1,121.4,121.4,121.4,121.4,1
20161201|2016-02-01 15:30,1,121.375,121.45,121.35,121.35,8
20161201|2016-02-02 08:00,2,121.275,121.75,121.175,121.65,95
20161201|2016-02-02 08:30,2,121.65,121.725,121.45,121.625,21
20161201|2016-02-02 09:00,2,121.675,121.775,121.275,121.275,16
20161201|2016-02-02 09:30,2,121.175,121.5,121.15,121.425,15
20161201|2016-02-02 10:00,2,121.5,121.575,121.4,121.4,10
20161201|2016-02-02 10:30,2,121.275,121.6,121.275,121.6,11
20161201|2016-02-02 11:00,2,121.6,121.625,121.55,121.575,15
20161201|2016-02-02 11:30,2,121.5,121.575,121.5,121.575,6
20161201|2016-02-02 12:00,2,121.625,121.625,121.55,121.55,25
20161201|2016-02-02 12:30,2,121.65,121.725,121.55,121.675,25
20161201|2016-02-02 13:00,2,121.65,121.65,121.55,121.55,5
20161201|2016-02-02 13:30,2,121.5,121.5,121.35,121.35,3
20161201|2016-02-02 14:00,2,121.325,121.325,121.325,121.325,1
20161201|2016-02-02 14:30,2,121.4,121.4,121.4,121.4,1
20161201|2016-02-02 15:30,2,121.55,121.625,121.55,121.625,2
20161201|2016-02-03 08:00,3,121.775,122.2,121.775,122.2,25
20161201|2016-02-03 08:30,3,122.1,122.1,121.95,121.95,4
20161201|2016-02-03 09:00,3,121.925,122.2,121.875,122.05,73
20161201|2016-02-03 09:30,3,122,122.175,121.85,122.175,57
20161201|2016-02-03 10:00,3,122.075,122.5,122.075,122.375,140
20161201|2016-02-03 10:30,3,122.4,122.425,122.35,122.35,7
20161201|2016-02-03 11:00,3,122.475,122.5,122.325,122.325,5
20161201|2016-02-03 11:30,3,122.375,122.425,122.15,122.15,7
20161201|2016-02-03 12:30,3,122.075,122.075,121.7,121.825,60
20161201|2016-02-03 13:00,3,121.95,122,121.875,122,4
20161201|2016-02-03 13:30,3,121.9,121.9,121.9,121.9,1
20161201|2016-02-03 14:00,3,122.05,122.05,122.05,122.05,1
20161201|2016-02-03 14:30,3,122.05,122.05,122.05,122.05,1
20161201|2016-02-03 15:00,3,121.9,121.9,121.9,121.9,4
20161201|2016-02-04 08:00,4,122,122.4,121.875,122.4,77
20161201|2016-02-04 08:30,4,122.475,122.55,122.4,122.4,23
20161201|2016-02-04 09:00,4,122.375,122.525,122.275,122.35,16
20161201|2016-02-04 09:30,4,122.35,122.35,122.025,122.075,36
20161201|2016-02-04 10:00,4,122.025,122.025,121.625,121.775,17
20161201|2016-02-04 10:30,4,122,122.1,121.675,121.675,7
20161201|2016-02-04 11:00,4,121.575,122.175,121.575,122.05,20
20161201|2016-02-04 11:30,4,121.825,122.025,121.8,122,38
20161201|2016-02-04 12:00,4,121.95,121.95,121.7,121.7,6
20161201|2016-02-04 12:30,4,121.825,121.825,121.475,121.625,24
20161201|2016-02-04 13:00,4,121.575,121.65,121.575,121.65,3
20161201|2016-02-04 13:30,4,121.45,121.45,121.425,121.425,5
20161201|2016-02-04 14:00,4,121.35,121.35,121.35,121.35,5
20161201|2016-02-04 15:00,4,121.275,121.3,121.25,121.3,3
20161201|2016-02-05 08:00,5,121.6,121.6,120.925,120.925,19
20161201|2016-02-05 08:30,5,121.3,121.325,120.9,121.325,153
20161201|2016-02-05 09:00,5,121.3,121.425,121.2,121.425,135
20161201|2016-02-05 09:30,5,121.2,121.475,121.175,121.2,135
20161201|2016-02-05 10:00,5,121.175,121.35,121,121.3,162
20161201|2016-02-05 10:30,5,121.325,121.5,121.325,121.475,29
20161201|2016-02-05 11:00,5,121.3,121.325,120.725,120.8,74
20161201|2016-02-05 11:30,5,120.725,120.825,120.575,120.725,44
20161201|2016-02-05 12:00,5,120.85,120.85,120.075,120.275,153
20161201|2016-02-05 12:30,5,120.25,121,120.1,120.875,250
20161201|2016-02-05 13:00,5,120.75,120.75,120.2,120.35,63
20161201|2016-02-05 13:30,5,120.325,120.5,120.3,120.45,30
20161201|2016-02-08 09:00,8,119.225,119.55,117.925,118.575,219
20161201|2016-02-08 09:30,8,118.55,118.7,118.175,118.175,114
20161201|2016-02-08 10:00,8,118.1,118.275,118.025,118.225,75
20161201|2016-02-08 10:30,8,118.3,118.3,118.1,118.1,27
20161201|2016-02-08 11:00,8,118.1,118.25,118.025,118.025,77
20161201|2016-02-08 11:30,8,118.025,118.05,117.925,117.925,81
20161201|2016-02-08 12:00,8,117.925,117.925,117.925,117.925,19
20161201|2016-02-08 12:30,8,117.925,117.925,117.925,117.925,75
20161201|2016-02-08 13:00,8,117.925,117.925,117.925,117.925,7
20161201|2016-02-08 14:30,8,117.925,117.925,117.925,117.925,3
20161201|2016-02-08 15:00,8,117.925,117.925,117.925,117.925,38
20161201|2016-02-08 15:30,8,117.925,117.925,117.925,117.925,2
20161201|2016-02-09 08:00,9,117.9,118.075,117.85,118,177
20161201|2016-02-09 08:30,9,118,118.45,118,118.375,234
20161201|2016-02-09 09:00,9,118.35,118.625,118.225,118.225,77
20161201|2016-02-09 09:30,9,118.1,118.1,117.5,117.8,81
20161201|2016-02-09 10:00,9,117.775,118.4,117.65,118.35,101
20161201|2016-02-09 10:30,9,118.2,118.35,118.025,118.35,36
20161201|2016-02-09 11:00,9,118.35,118.35,117.6,117.925,36
20161201|2016-02-09 11:30,9,117.9,118.075,117.875,117.875,55
20161201|2016-02-09 12:00,9,117.9,117.975,117.7,117.95,37
20161201|2016-02-09 12:30,9,118,118.125,117.8,118.025,125
20161201|2016-02-09 13:00,9,117.975,118.075,117.875,118.075,61
20161201|2016-02-09 13:30,9,118.175,118.3,118.175,118.3,8
20161201|2016-02-09 14:00,9,118.3,118.375,118.275,118.3,8
20161201|2016-02-09 14:30,9,118.325,118.325,118.225,118.225,3
20161201|2016-02-09 15:00,9,118.35,118.35,118.35,118.35,1
20161201|2016-02-10 08:00,10,118.525,119.3,118.375,118.6,85
20161201|2016-02-10 08:30,10,118.775,119.575,118.775,119.1,201
20161201|2016-02-10 09:00,10,119.225,119.375,119.1,119.125,40
20161201|2016-02-10 09:30,10,119.15,119.5,118.9,118.9,31
20161201|2016-02-10 10:00,10,118.9,119.475,118.875,119.4,71
20161201|2016-02-10 10:30,10,118.825,118.825,118.275,118.8,62
20161201|2016-02-10 11:00,10,118.875,118.875,118.5,118.55,14
20161201|2016-02-10 11:30,10,118.55,119.2,118.55,119.2,19
20161201|2016-02-10 12:00,10,118.975,118.975,118.85,118.85,2
20161201|2016-02-10 12:30,10,119.225,119.325,119,119.075,28
20161201|2016-02-10 13:00,10,119.125,119.125,118.9,118.975,50
20161201|2016-02-10 14:30,10,118.8,118.8,118.8,118.8,1
20161201|2016-02-10 15:00,10,118.775,118.775,118.775,118.775,1
20161201|2016-02-11 08:00,11,118.2,118.2,117.5,117.55,54
20161201|2016-02-11 08:30,11,117.425,118.275,117.175,118,146
20161201|2016-02-11 09:00,11,117.975,118.025,116.7,116.75,173
20161201|2016-02-11 09:30,11,117.025,117.525,117,117.275,36
20161201|2016-02-11 10:00,11,117.475,118.25,117.475,118,57
20161201|2016-02-11 10:30,11,117.675,118.4,117.475,117.875,49
20161201|2016-02-11 11:00,11,117.975,118.4,117.9,118.225,52
20161201|2016-02-11 11:30,11,118.175,118.175,117.5,117.5,28
20161201|2016-02-11 12:00,11,117.65,118.175,117.65,118.175,32
20161201|2016-02-11 12:30,11,118.1,118.225,117.35,117.525,101
20161201|2016-02-11 13:00,11,117.525,117.65,117.425,117.6,48
20161201|2016-02-11 13:30,11,117.575,117.6,117.575,117.6,3
20161201|2016-02-11 14:00,11,117.625,117.625,117.55,117.55,7
20161201|2016-02-11 15:00,11,117.8,117.85,117.8,117.85,21
20161201|2016-02-11 15:30,11,117.725,117.725,117.725,117.725,1
20161201|2016-02-12 08:00,12,118.6,118.6,117.875,117.875,68
20161201|2016-02-12 08:30,12,117.9,117.975,117.75,117.825,93
20161201|2016-02-12 09:00,12,117.95,118.1,117.75,118.1,31
20161201|2016-02-12 09:30,12,118.05,118.125,117.6,117.6,23
20161201|2016-02-12 10:00,12,117.95,118,117.725,117.75,29
20161201|2016-02-12 10:30,12,117.65,117.7,117.65,117.7,10
20161201|2016-02-12 11:00,12,117.5,117.5,116.875,117.1,15
20161201|2016-02-12 11:30,12,116.925,117.175,116.825,116.975,94
20161201|2016-02-12 12:00,12,116.9,117.25,116.9,117.025,17
20161201|2016-02-12 12:30,12,117.1,117.175,116.875,116.925,79
20161201|2016-02-12 13:00,12,117,117,116.875,116.875,9
20161201|2016-02-12 13:30,12,116.95,117.125,116.95,116.95,13
20161201|2016-02-16 09:00,16,117.125,117.5,116.9,116.9,116
20161201|2016-02-16 09:30,16,117,117,116.75,116.875,71
20161201|2016-02-16 10:00,16,116.875,116.875,116.6,116.725,50
20161201|2016-02-16 10:30,16,116.875,117.5,116.875,117.5,36
20161201|2016-02-16 11:00,16,117.4,117.85,117.375,117.8,39
20161201|2016-02-16 11:30,16,118,118,117.675,117.75,21
20161201|2016-02-16 12:00,16,117.75,119.525,117.75,119.3,140
20161201|2016-02-16 12:30,16,119.375,119.45,119.1,119.175,58
20161201|2016-02-16 13:00,16,119.15,119.475,119.15,119.45,30
20161201|2016-02-16 13:30,16,119.325,119.325,119.225,119.225,15
20161201|2016-02-16 14:30,16,119.3,119.3,119.25,119.25,7
20161201|2016-02-17 08:00,17,119.625,119.975,119.575,119.75,31
20161201|2016-02-17 08:30,17,119.85,120,119.7,119.85,64
20161201|2016-02-17 09:00,17,119.85,120.225,119.75,120.05,66
20161201|2016-02-17 09:30,17,120.15,120.3,120.05,120.3,64
20161201|2016-02-17 10:00,17,120.325,120.55,120.325,120.425,25
20161201|2016-02-17 10:30,17,120.425,120.425,120.175,120.325,40
20161201|2016-02-17 11:00,17,120.325,120.35,120.25,120.3,48
20161201|2016-02-17 11:30,17,120.225,120.35,120.1,120.175,27
20161201|2016-02-17 12:00,17,120.175,120.175,119.5,119.5,37
20161201|2016-02-17 12:30,17,119.475,119.7,119.45,119.7,20
20161201|2016-02-17 13:00,17,119.625,119.625,119.625,119.625,2
20161201|2016-02-17 13:30,17,119.375,119.375,119.375,119.375,1
20161201|2016-02-17 14:00,17,119.35,119.35,119.275,119.275,15
20161201|2016-02-17 14:30,17,119.35,119.4,119.35,119.4,2
20161201|2016-02-17 15:30,17,119.25,119.25,119.25,119.25,3
20161201|2016-02-18 08:00,18,119.725,119.75,119.4,119.7,52
20161201|2016-02-18 08:30,18,119.7,119.85,119.425,119.425,67
20161201|2016-02-18 09:00,18,119.775,120.25,119.7,119.9,75
20161201|2016-02-18 09:30,18,120,120.3,119.975,119.975,89
20161201|2016-02-18 10:00,18,120,120.225,119.95,119.95,50
20161201|2016-02-18 10:30,18,120.25,120.25,119.75,119.75,27
20161201|2016-02-18 11:00,18,119.975,120,119.75,119.85,23
20161201|2016-02-18 11:30,18,120.05,120.275,120,120.1,32
20161201|2016-02-18 12:00,18,120.175,120.175,119.975,119.975,33
20161201|2016-02-18 12:30,18,120.05,120.075,119.85,119.9,13
20161201|2016-02-18 13:00,18,119.95,120.1,119.9,120.1,10
20161201|2016-02-18 13:30,18,120,120,119.9,119.9,6
20161201|2016-02-18 14:00,18,119.875,119.875,119.875,119.875,1
20161201|2016-02-18 14:30,18,119.75,119.75,119.75,119.75,1
20161201|2016-02-18 15:00,18,119.85,119.85,119.8,119.85,7
20161201|2016-02-18 15:30,18,119.8,119.8,119.7,119.7,12
20161201|2016-02-19 08:00,19,119.575,119.7,119.475,119.675,75
20161201|2016-02-19 08:30,19,119.675,119.85,119.625,119.775,29
20161201|2016-02-19 09:00,19,119.85,119.85,119.525,119.525,7
20161201|2016-02-19 09:30,19,119.3,119.325,118.975,118.975,24
20161201|2016-02-19 10:00,19,118.875,119.775,118.875,119.775,19
20161201|2016-02-19 10:30,19,119.875,120.1,119.8,119.875,20
20161201|2016-02-19 11:00,19,119.85,119.85,119.625,119.625,11
20161201|2016-02-19 11:30,19,119.625,119.625,119.425,119.425,8
20161201|2016-02-19 12:00,19,119.425,119.425,119.15,119.175,4
20161201|2016-02-19 12:30,19,119.275,119.3,119.25,119.25,6
20161201|2016-02-19 13:00,19,119.375,119.575,119.3,119.4,9
20161201|2016-02-19 13:30,19,119.55,119.65,119.55,119.65,3
20161201|2016-02-22 09:00,22,119.5,120.525,119.5,120.525,81
20161201|2016-02-22 09:30,22,120.625,120.825,120.45,120.75,40
20161201|2016-02-22 10:00,22,120.775,120.825,120.5,120.6,59
20161201|2016-02-22 10:30,22,120.7,121,120.7,120.9,59
20161201|2016-02-22 11:00,22,120.95,121.1,120.925,120.925,33
20161201|2016-02-22 11:30,22,120.9,120.9,120.6,120.7,66
20161201|2016-02-22 12:00,22,120.625,120.725,120.2,120.375,43
20161201|2016-02-22 12:30,22,120.425,120.525,119.95,120.5,139
20161201|2016-02-22 13:00,22,120.325,120.325,120.075,120.075,15
20161201|2016-02-22 13:30,22,120.1,120.15,120.1,120.15,3
20161201|2016-02-22 14:00,22,120.25,120.25,120.25,120.25,1
20161201|2016-02-22 14:30,22,120.175,120.25,120.175,120.25,6
20161201|2016-02-23 08:00,23,120.175,120.275,119.95,120.275,19
20161201|2016-02-23 08:30,23,120.425,120.9,120.425,120.9,14
20161201|2016-02-23 09:00,23,120.625,120.625,120.3,120.425,34
20161201|2016-02-23 09:30,23,120.55,121,120.55,120.65,61
20161201|2016-02-23 10:00,23,120.625,120.95,120.425,120.875,44
20161201|2016-02-23 10:30,23,120.75,121.45,120.75,121.45,63
20161201|2016-02-23 11:00,23,121.225,121.325,121.2,121.275,45
20161201|2016-02-23 11:30,23,121.325,121.375,121.05,121.125,46
20161201|2016-02-23 12:00,23,121.125,121.125,120.75,120.925,56
20161201|2016-02-23 12:30,23,120.9,121.05,120.9,121.05,22
20161201|2016-02-23 13:00,23,121.05,121.1,121.05,121.1,5
20161201|2016-02-23 13:30,23,121.025,121.025,121,121,3
20161201|2016-02-23 14:00,23,120.925,120.925,120.875,120.875,4
20161201|2016-02-23 14:30,23,121,121,121,121,1
20161201|2016-02-23 15:30,23,121.05,121.05,121.05,121.05,1
20161201|2016-02-24 08:00,24,120.8,121.05,120.6,120.9,56
20161201|2016-02-24 08:30,24,120.825,121,120.8,120.8,20
20161201|2016-02-24 09:00,24,120.8,121.15,120.75,121,31
20161201|2016-02-24 09:30,24,121,121.275,121,121.25,34
20161201|2016-02-24 10:00,24,121.125,121.125,121.1,121.125,33
20161201|2016-02-24 10:30,24,121.15,121.325,121.075,121.325,53
20161201|2016-02-24 11:00,24,121.4,121.55,121.325,121.55,76
20161201|2016-02-24 11:30,24,121.55,121.625,121.475,121.525,15
20161201|2016-02-24 12:00,24,121.525,121.625,121.475,121.475,67
20161201|2016-02-24 12:30,24,121.475,121.625,121.35,121.5,46
20161201|2016-02-24 13:00,24,121.375,121.375,121.325,121.35,17
20161201|2016-02-25 08:00,25,121.55,121.85,121.5,121.65,39
20161201|2016-02-25 08:30,25,121.725,121.725,121.425,121.425,6
20161201|2016-02-25 09:00,25,121.325,122,121.325,121.85,94
20161201|2016-02-25 09:30,25,121.975,122,121.7,121.9,37
20161201|2016-02-25 10:00,25,121.8,121.975,121.65,121.975,56
20161201|2016-02-25 10:30,25,121.975,122.025,121.8,121.95,47
20161201|2016-02-25 11:00,25,121.9,121.95,121.575,121.625,66
20161201|2016-02-25 11:30,25,121.6,121.675,121.525,121.525,29
20161201|2016-02-25 12:00,25,121.525,121.575,121.4,121.575,12
20161201|2016-02-25 12:30,25,121.3,121.675,121.275,121.45,75
20161201|2016-02-25 13:00,25,121.475,121.475,121.45,121.45,10
20161201|2016-02-25 13:30,25,121.425,121.425,121.4,121.4,2
20161201|2016-02-25 14:00,25,121.3,121.3,121.275,121.275,7
20161201|2016-02-25 14:30,25,121.4,121.4,121.4,121.4,1
20161201|2016-02-25 15:00,25,121.425,121.425,121.425,121.425,1
20161201|2016-02-25 15:30,25,121.525,121.525,121.375,121.375,7
20161201|2016-02-26 08:00,26,121.475,121.775,121.475,121.75,13
20161201|2016-02-26 08:30,26,121.8,121.8,121.075,121.1,35
20161201|2016-02-26 09:00,26,121.175,121.45,121.1,121.275,48
20161201|2016-02-26 09:30,26,121.375,121.5,121.3,121.3,11
20161201|2016-02-26 10:00,26,121.3,121.8,121.3,121.775,58
20161201|2016-02-26 10:30,26,121.675,121.725,121.5,121.7,13
20161201|2016-02-26 11:00,26,121.55,121.625,121.35,121.4,32
20161201|2016-02-26 11:30,26,121.4,121.7,121.35,121.7,16
20161201|2016-02-26 12:00,26,121.7,121.7,121.3,121.3,26
20161201|2016-02-26 12:30,26,121.25,121.6,121.25,121.475,41
20161201|2016-02-26 13:00,26,121.35,121.625,121.35,121.425,13
20161201|2016-02-26 13:30,26,121.6,121.6,121.4,121.425,21
20161201|2016-02-29 08:30,29,121.5,121.55,121.35,121.525,31
20161201|2016-02-29 09:00,29,121.525,121.525,121.15,121.4,64
20161201|2016-02-29 09:30,29,121.4,121.5,121.375,121.375,51
20161201|2016-02-29 10:00,29,121.35,121.55,121.275,121.5,77
20161201|2016-02-29 10:30,29,121.45,121.55,121.45,121.55,43
20161201|2016-02-29 11:00,29,121.45,121.525,121.45,121.525,5
20161201|2016-02-29 11:30,29,121.45,121.45,121.2,121.35,38
20161201|2016-02-29 12:00,29,121.4,121.55,121.4,121.475,32
20161201|2016-02-29 12:30,29,121.55,121.7,121.425,121.475,53
20161201|2016-02-29 13:00,29,121.35,121.4,121.35,121.4,4
20161201|2016-03-01 08:30,1,121.175,121.525,120.975,121,94
20161201|2016-03-01 09:00,1,121,121,120.375,120.55,322
20161201|2016-03-01 09:30,1,120.6,120.825,120.6,120.75,54
20161201|2016-03-01 10:00,1,120.85,120.85,120.775,120.85,64
20161201|2016-03-01 10:30,1,120.9,120.9,120.625,120.825,95
20161201|2016-03-01 11:00,1,120.825,121.15,120.825,120.975,261
20161201|2016-03-01 11:30,1,120.975,121.075,120.9,121.025,32
20161201|2016-03-01 12:00,1,121.075,121.075,120.9,120.9,44
20161201|2016-03-01 12:30,1,121,121.25,120.8,121.25,56
20161201|2016-03-01 13:00,1,120.975,120.975,120.975,120.975,1
20161201|2016-03-02 08:30,2,120.95,121.45,120.95,121.3,51
20161201|2016-03-02 09:00,2,121.275,121.4,121.275,121.325,59
20161201|2016-03-02 09:30,2,121.3,121.425,121.25,121.425,56
20161201|2016-03-02 10:00,2,121.25,121.25,121.15,121.175,3
20161201|2016-03-02 10:30,2,121,121,120.75,120.825,26
20161201|2016-03-02 11:00,2,120.8,120.8,120.3,120.75,35
20161201|2016-03-02 11:30,2,120.75,120.95,120.7,120.7,21
20161201|2016-03-02 12:00,2,120.75,120.75,120.425,120.55,18
20161201|2016-03-02 12:30,2,120.475,120.8,120.4,120.775,59
20161201|2016-03-02 13:00,2,120.775,120.8,120.525,120.65,22
20161201|2016-03-03 08:30,3,120.575,120.775,120.475,120.625,41
20161201|2016-03-03 09:00,3,120.775,120.775,120.325,120.575,81
20161201|2016-03-03 09:30,3,120.55,120.6,120.275,120.525,109
20161201|2016-03-03 10:00,3,120.4,120.525,120.175,120.35,39
20161201|2016-03-03 10:30,3,120.5,120.575,120.3,120.35,30
20161201|2016-03-03 11:00,3,120.575,120.675,120.45,120.675,66
20161201|2016-03-03 11:30,3,120.65,120.65,120.5,120.55,11
20161201|2016-03-03 12:00,3,120.6,120.6,120.5,120.55,10
20161201|2016-03-03 12:30,3,120.625,121,120.575,120.95,34
20161201|2016-03-03 13:00,3,120.975,121,120.875,120.875,10
20161201|2016-03-04 08:30,4,120.8,121,120.525,120.525,83
20161201|2016-03-04 09:00,4,120.55,120.825,120.45,120.775,41
20161201|2016-03-04 09:30,4,120.7,120.7,120.55,120.55,6
20161201|2016-03-04 10:00,4,120.65,120.725,120.525,120.525,12
20161201|2016-03-04 10:30,4,120.75,120.95,120.75,120.9,21
20161201|2016-03-04 11:00,4,120.975,121.25,120.95,121.125,36
20161201|2016-03-04 11:30,4,121.1,121.325,121.075,121.25,34
20161201|2016-03-04 12:00,4,121.3,121.325,121.15,121.175,171
20161201|2016-03-04 12:30,4,121.225,121.6,121.125,121.5,158
20161201|2016-03-04 13:00,4,121.375,121.45,121.375,121.45,4
20161201|2016-03-07 08:30,7,121.3,121.3,120.45,121,55
20161201|2016-03-07 09:00,7,121.2,121.25,121.05,121.25,58
20161201|2016-03-07 09:30,7,121.15,121.3,121.15,121.2,45
20161201|2016-03-07 10:00,7,121.25,121.5,121.225,121.35,38
20161201|2016-03-07 10:30,7,121.35,121.375,121.15,121.15,11
20161201|2016-03-07 11:00,7,121.15,121.4,121.15,121.4,66
20161201|2016-03-07 11:30,7,121.4,121.4,121.3,121.3,23
20161201|2016-03-07 12:00,7,121.25,121.3,121.125,121.2,44
20161201|2016-03-07 12:30,7,121.2,121.4,121.075,121.275,157
20161201|2016-03-07 13:00,7,121.15,121.15,121.05,121.1,8
20161201|2016-03-08 08:30,8,120.875,120.925,120.525,120.525,34
20161201|2016-03-08 09:00,8,120.525,120.6,120.325,120.525,123
20161201|2016-03-08 09:30,8,120.525,120.9,120.45,120.9,55
20161201|2016-03-08 10:00,8,120.9,121.475,120.875,121.45,69
20161201|2016-03-08 10:30,8,121.45,121.45,121.3,121.375,91
20161201|2016-03-08 11:00,8,121.375,121.525,121.225,121.225,238
20161201|2016-03-08 11:30,8,121.225,121.4,121.2,121.4,70
20161201|2016-03-08 12:00,8,121.35,121.45,121.325,121.4,36
20161201|2016-03-08 12:30,8,121.475,121.55,121.125,121.25,238
20161201|2016-03-08 13:00,8,121.1,121.375,121.1,121.25,60
20161201|2016-03-09 08:30,9,121.175,121.35,120.7,121,189
20161201|2016-03-09 09:00,9,121.025,121.15,120.825,121.15,129
20161201|2016-03-09 09:30,9,121.175,121.225,120.975,121.125,103
20161201|2016-03-09 10:00,9,121.15,121.15,121,121,26
20161201|2016-03-09 10:30,9,121.05,121.05,120.8,120.8,38
20161201|2016-03-09 11:00,9,121,121.25,120.975,121.25,77
20161201|2016-03-09 11:30,9,121.225,121.225,120.95,121.075,25
20161201|2016-03-09 12:00,9,121,121.175,120.85,121.075,28
20161201|2016-03-09 12:30,9,121.2,121.575,121.1,121.575,97
20161201|2016-03-09 13:00,9,121.45,121.5,121.425,121.425,15
20161201|2016-03-10 08:30,10,121.75,121.75,121.5,121.6,72
20161201|2016-03-10 09:00,10,121.55,121.85,121.425,121.85,145
20161201|2016-03-10 09:30,10,121.85,122.1,121.8,122.075,286
20161201|2016-03-10 10:00,10,121.975,122.2,121.875,121.875,63
20161201|2016-03-10 10:30,10,121.9,122.05,121.9,122.05,22
20161201|2016-03-10 11:00,10,122.075,122.25,122.025,122.25,41
20161201|2016-03-10 11:30,10,122.25,122.25,122.2,122.2,80
20161201|2016-03-10 12:00,10,122.075,122.25,122.075,122.25,63
20161201|2016-03-10 12:30,10,122.125,122.275,122.025,122.125,251
20161201|2016-03-10 13:00,10,122.075,122.175,122.05,122.175,17
20161201|2016-03-11 08:30,11,122.25,122.55,122.05,122.525,324
20161201|2016-03-11 09:00,11,122.575,122.825,122.525,122.8,318
20161201|2016-03-11 09:30,11,122.8,122.925,122.625,122.925,202
20161201|2016-03-11 10:00,11,122.825,123.225,122.825,122.95,680
20161201|2016-03-11 10:30,11,122.925,122.925,122.5,122.5,195
20161201|2016-03-11 11:00,11,122.4,122.45,121.925,121.925,155
20161201|2016-03-11 11:30,11,121.9,122,121.725,122,55
20161201|2016-03-11 12:00,11,122.05,122.125,121.825,122.1,80
20161201|2016-03-11 12:30,11,122.1,122.15,121.925,122.125,179
20161201|2016-03-11 13:00,11,122.05,122.1,121.925,121.925,13
20161201|2016-03-14 08:30,14,121.8,122.25,121.525,122.075,111
20161201|2016-03-14 09:00,14,122.1,122.25,121.9,122.2,91
20161201|2016-03-14 09:30,14,122.15,122.5,122.15,122.375,61
20161201|2016-03-14 10:00,14,122.425,122.525,122.35,122.475,88
20161201|2016-03-14 10:30,14,122.5,122.65,122.4,122.65,22
20161201|2016-03-14 11:00,14,122.5,122.625,122.45,122.45,57
20161201|2016-03-14 11:30,14,122.425,122.525,122.35,122.45,14
20161201|2016-03-14 12:00,14,122.525,122.525,122.375,122.475,20
20161201|2016-03-14 12:30,14,122.55,122.6,122.425,122.425,64
20161201|2016-03-14 13:00,14,122.475,122.5,122.425,122.5,37
20161201|2016-03-15 08:30,15,122.5,122.95,122.425,122.95,126
20161201|2016-03-15 09:00,15,122.975,123.2,122.925,123.175,151
20161201|2016-03-15 09:30,15,123.175,123.25,123.05,123.2,200
20161201|2016-03-15 10:00,15,123.15,123.25,122.975,123.15,101
20161201|2016-03-15 10:30,15,123.15,123.2,122.975,123.05,152
20161201|2016-03-15 11:00,15,123.125,123.3,123.075,123.15,119
20161201|2016-03-15 11:30,15,122.975,123.025,122.775,122.775,15
20161201|2016-03-15 12:00,15,122.8,122.925,122.775,122.9,25
20161201|2016-03-15 12:30,15,122.85,123.25,122.75,122.825,97
20161201|2016-03-15 13:00,15,122.775,122.9,122.75,122.9,18
20161201|2016-03-16 08:30,16,122.975,122.975,122.5,122.775,133
20161201|2016-03-16 09:00,16,122.825,123.225,122.825,123.15,109
20161201|2016-03-16 09:30,16,123.175,123.25,123.1,123.2,77
20161201|2016-03-16 10:00,16,123.25,123.35,123.075,123.1,187
20161201|2016-03-16 10:30,16,123.075,123.2,122.875,123.175,13
20161201|2016-03-16 11:00,16,123.2,123.275,123.175,123.2,39
20161201|2016-03-16 11:30,16,123.275,123.325,123.225,123.3,43
20161201|2016-03-16 12:00,16,123.3,123.425,123.275,123.425,44
20161201|2016-03-16 12:30,16,123.425,123.45,123.25,123.375,123
20161201|2016-03-16 13:00,16,123.45,123.45,123.45,123.45,1
20161201|2016-03-17 08:30,17,123.25,123.7,123.25,123.7,251
20161201|2016-03-17 09:00,17,123.7,123.75,123.575,123.725,158
20161201|2016-03-17 09:30,17,123.75,123.775,123.625,123.625,41
20161201|2016-03-17 10:00,17,123.65,123.725,123.625,123.625,41
20161201|2016-03-17 10:30,17,123.75,123.775,123.6,123.6,42
20161201|2016-03-17 11:00,17,123.5,123.5,123.25,123.325,57
20161201|2016-03-17 11:30,17,123.375,123.4,123.1,123.1,88
20161201|2016-03-17 12:00,17,123.2,123.3,122.95,123.025,42
20161201|2016-03-17 12:30,17,122.9,123.25,122.9,123.2,78
20161201|2016-03-17 13:00,17,123.2,123.2,123.15,123.175,9
20161201|2016-03-18 08:30,18,123,123,122.4,122.425,249
20161201|2016-03-18 09:00,18,122.4,122.725,122.4,122.55,82
20161201|2016-03-18 09:30,18,122.55,122.725,122.15,122.425,69
20161201|2016-03-18 10:00,18,122.4,122.425,122.125,122.2,52
20161201|2016-03-18 10:30,18,122.275,122.325,122.15,122.25,34
20161201|2016-03-18 11:00,18,122.425,122.425,122.25,122.275,60
20161201|2016-03-18 11:30,18,122.275,122.45,122.2,122.2,30
20161201|2016-03-18 12:00,18,122.3,122.3,121.925,121.925,26
20161201|2016-03-18 12:30,18,121.95,122,121.4,121.7,146
20161201|2016-03-18 13:00,18,121.7,121.7,121.325,121.475,31
20161201|2016-03-21 08:30,21,121.425,121.45,120.475,120.775,140
20161201|2016-03-21 09:00,21,120.825,121.25,120.675,121.225,130
20161201|2016-03-21 09:30,21,121.225,121.3,120.975,121,49
20161201|2016-03-21 10:00,21,121,121.35,120.95,121.2,87
20161201|2016-03-21 10:30,21,121.125,121.35,121.1,121.2,31
20161201|2016-03-21 11:00,21,121.25,121.4,121.225,121.4,38
20161201|2016-03-21 11:30,21,121.35,121.4,121.2,121.2,40
20161201|2016-03-21 12:00,21,121.15,121.2,120.925,120.925,109
20161201|2016-03-21 12:30,21,120.85,121.175,120.8,120.925,106
20161201|2016-03-21 13:00,21,120.925,121.1,120.825,120.825,35
20161201|2016-03-22 08:30,22,120.075,120.975,120.075,120.6,151
20161201|2016-03-22 09:00,22,120.6,120.6,119.575,119.7,318
20161201|2016-03-22 09:30,22,119.75,119.825,119.45,119.65,64
20161201|2016-03-22 10:00,22,119.8,120.15,119.725,119.8,61
20161201|2016-03-22 10:30,22,119.625,119.7,119.175,119.25,42
20161201|2016-03-22 11:00,22,119.2,119.25,118.95,119.2,77
20161201|2016-03-22 11:30,22,119.075,119.075,118.95,119.075,43
20161201|2016-03-22 12:00,22,119.1,119.15,118.975,118.975,95
20161201|2016-03-22 12:30,22,119.075,119.925,119.075,119.85,136
20161201|2016-03-22 13:00,22,119.925,119.95,119.8,119.8,16
20161201|2016-03-23 08:30,23,120.025,120.425,119.825,120,75
20161201|2016-03-23 09:00,23,120,120,119.625,119.675,37
20161201|2016-03-23 09:30,23,119.6,119.825,119.525,119.825,84
20161201|2016-03-23 10:00,23,119.65,119.8,119.35,119.375,58
20161201|2016-03-23 10:30,23,119.5,119.625,119.25,119.3,44
20161201|2016-03-23 11:00,23,119.3,119.475,119.125,119.125,10
20161201|2016-03-23 11:30,23,119.2,119.2,118.725,118.775,60
20161201|2016-03-23 12:00,23,118.8,118.925,118.775,118.9,44
20161201|2016-03-23 12:30,23,119,119.4,118.925,119.275,57
20161201|2016-03-23 13:00,23,119.1,119.1,118.925,118.925,15
20161201|2016-03-24 08:30,24,119.325,119.325,118.75,118.975,76
20161201|2016-03-24 09:00,24,118.9,119.225,118.9,119.075,64
20161201|2016-03-24 09:30,24,119.15,119.875,119.1,119.8,31
20161201|2016-03-24 10:00,24,119.95,120,119.1,119.1,61
20161201|2016-03-24 10:30,24,119.125,119.325,118.775,119.25,34
20161201|2016-03-24 11:00,24,119.15,119.5,119.075,119.5,50
20161201|2016-03-24 11:30,24,119.425,119.5,119.25,119.5,34
20161201|2016-03-24 12:00,24,119.375,119.425,119.2,119.2,13
20161201|2016-03-24 12:30,24,119.2,120.125,119.125,120.1,71
20161201|2016-03-24 13:00,24,119.875,119.875,119.75,119.75,12
20161201|2016-03-28 08:30,28,120,120.275,119.825,120,51
20161201|2016-03-28 09:00,28,119.875,119.9,119.475,119.55,44
20161201|2016-03-28 09:30,28,119.65,119.8,119.425,119.8,29
20161201|2016-03-28 10:00,28,119.8,119.875,119.75,119.875,18
20161201|2016-03-28 10:30,28,119.825,120,119.825,120,43
20161201|2016-03-28 11:00,28,120,120.325,120,120.225,105
20161201|2016-03-28 11:30,28,120.175,120.3,120.1,120.125,68
20161201|2016-03-28 12:00,28,120.1,120.2,120.05,120.2,21
20161201|2016-03-28 12:30,28,120.15,120.25,119.825,120.225,127
20161201|2016-03-28 13:00,28,120,120.075,119.9,119.9,12
20161201|2016-03-29 08:30,29,120.25,120.675,119.925,120.65,87
20161201|2016-03-29 09:00,29,120.625,120.775,120.35,120.45,44
20161201|2016-03-29 09:30,29,120.25,120.3,120.1,120.1,32
20161201|2016-03-29 10:00,29,120.075,120.075,119.675,119.8,32
20161201|2016-03-29 10:30,29,119.775,119.875,119.475,119.525,19
20161201|2016-03-29 11:00,29,119.75,120.15,119.75,120.125,36
20161201|2016-03-29 11:30,29,120.25,120.5,120.2,120.5,26
20161201|2016-03-29 12:00,29,120.55,120.6,120.375,120.375,21
20161201|2016-03-29 12:30,29,120.4,120.4,119.775,120.225,75
20161201|2016-03-29 13:00,29,120.125,120.125,119.9,120,8
20161201|2016-03-30 08:30,30,120.05,120.4,119.925,119.95,48
20161201|2016-03-30 09:00,30,120.05,120.05,117.85,118.3,265
20161201|2016-03-30 09:30,30,118.225,118.85,117.8,118.725,217
20161201|2016-03-30 10:00,30,118.65,118.65,117.975,118.125,86
20161201|2016-03-30 10:30,30,118,118.15,117.9,118,62
20161201|2016-03-30 11:00,30,117.9,118.375,117.9,118.275,69
20161201|2016-03-30 11:30,30,118.3,118.3,118,118.3,60
20161201|2016-03-30 12:00,30,118.3,118.3,117.9,118,21
20161201|2016-03-30 12:30,30,117.775,118.025,117.75,117.975,123
20161201|2016-03-31 08:30,31,117.75,117.85,117.3,117.85,174
20161201|2016-03-31 09:00,31,117.875,118.25,117.8,118.25,119
20161201|2016-03-31 09:30,31,118.2,118.25,118,118.2,89
20161201|2016-03-31 10:00,31,118.125,118.15,117.675,117.75,31
20161201|2016-03-31 10:30,31,117.85,117.9,117.075,117.625,59
20161201|2016-03-31 11:00,31,117.35,118.125,117.3,118.1,105
20161201|2016-03-31 11:30,31,118.25,118.35,118.1,118.35,183
20161201|2016-03-31 12:00,31,118.35,118.9,118.325,118.9,284
20161201|2016-03-31 12:30,31,118.9,119.7,118.85,119.575,285
20161201|2016-03-31 13:00,31,119.5,119.5,119.25,119.475,42
20161201|2016-04-01 08:30,1,119.35,119.725,118.75,119.7,506
20161201|2016-04-01 09:00,1,119.7,119.725,119.3,119.5,92
20161201|2016-04-01 09:30,1,119.475,119.475,118.9,119.2,62
20161201|2016-04-01 10:00,1,119.225,119.225,118.85,119,39
20161201|2016-04-01 10:30,1,119,119.4,119,119.225,43
20161201|2016-04-01 11:00,1,119.2,119.55,119.2,119.4,27
20161201|2016-04-01 11:30,1,119.475,119.5,119.3,119.3,19
20161201|2016-04-01 12:00,1,119.125,119.4,119.1,119.25,15
20161201|2016-04-01 12:30,1,119.1,119.35,118.9,119.175,121
20161201|2016-04-01 13:00,1,119.075,119.075,119.075,119.075,2
20161201|2016-04-04 08:30,4,119.525,119.925,119.475,119.525,120
20161201|2016-04-04 09:00,4,119.675,119.725,119.325,119.45,54
20161201|2016-04-04 09:30,4,119.525,119.525,119.05,119.175,78
20161201|2016-04-04 10:00,4,119.225,119.4,119.15,119.4,43
20161201|2016-04-04 10:30,4,119.35,119.4,119.275,119.4,45
20161201|2016-04-04 11:00,4,119.3,119.3,119,119.1,36
20161201|2016-04-04 11:30,4,118.975,118.975,118.7,118.8,22
20161201|2016-04-04 12:00,4,118.975,119.275,118.95,119.25,46
20161201|2016-04-04 12:30,4,119.25,119.3,118.9,119.225,83
20161201|2016-04-04 13:00,4,119.1,119.1,118.925,118.925,24
20161201|2016-04-05 08:30,5,118.8,119.15,118.225,118.85,169
20161201|2016-04-05 09:00,5,118.55,118.6,117.975,118.075,160
20161201|2016-04-05 09:30,5,118.025,118.15,117.975,118,178
20161201|2016-04-05 10:00,5,118,118.125,116.4,116.45,448
20161201|2016-04-05 10:30,5,116.95,117.525,116.85,117.45,216
20161201|2016-04-05 11:00,5,117.4,117.65,117.1,117.275,114
20161201|2016-04-05 11:30,5,117.3,117.55,117.3,117.5,17
20161201|2016-04-05 12:00,5,117.575,117.8,117.375,117.375,49
20161201|2016-04-05 12:30,5,117.375,117.375,116.7,117.25,205
20161201|2016-04-05 13:00,5,117.1,117.175,116.875,116.95,57
20161201|2016-04-06 08:30,6,117.175,117.4,116.95,117.4,260
20161201|2016-04-06 09:00,6,117.45,117.875,117.375,117.5,218
20161201|2016-04-06 09:30,6,117.35,117.5,117.175,117.45,53
20161201|2016-04-06 10:00,6,117.45,117.8,117.425,117.8,48
20161201|2016-04-06 10:30,6,117.8,118.175,117.8,118.05,116
20161201|2016-04-06 11:00,6,118.05,118.1,117.625,117.675,205
20161201|2016-04-06 11:30,6,117.65,117.75,117.4,117.475,67
20161201|2016-04-06 12:00,6,117.525,117.7,117.125,117.15,89
20161201|2016-04-06 12:30,6,117.225,117.525,117.025,117.475,106
20161201|2016-04-06 13:00,6,117.5,117.5,117.125,117.125,41
20161201|2016-04-07 08:30,7,117.175,117.55,116.975,117.225,170
20161201|2016-04-07 09:00,7,117.225,117.575,116.425,116.45,298
20161201|2016-04-07 09:30,7,116.45,116.75,116.25,116.3,260
20161201|2016-04-07 10:00,7,116.325,116.525,116.275,116.525,86
20161201|2016-04-07 10:30,7,116.425,116.6,115.95,116.35,202
20161201|2016-04-07 11:00,7,116.3,116.775,116.05,116.675,89
20161201|2016-04-07 11:30,7,116.6,116.925,116.6,116.825,55
20161201|2016-04-07 12:00,7,116.825,117.825,116.825,117.75,106
20161201|2016-04-07 12:30,7,117.7,117.9,117.3,117.85,324
20161201|2016-04-07 13:00,7,117.725,117.75,117.35,117.45,48
20161201|2016-04-08 08:30,8,118.1,118.85,118.1,118.5,372
20161201|2016-04-08 09:00,8,118.55,118.675,118.325,118.35,136
20161201|2016-04-08 09:30,8,118.45,118.775,118.4,118.45,109
20161201|2016-04-08 10:00,8,118.55,118.775,118.45,118.6,172
20161201|2016-04-08 10:30,8,118.65,118.8,118.55,118.575,123
20161201|2016-04-08 11:00,8,118.575,118.75,118.575,118.7,61
20161201|2016-04-08 11:30,8,118.7,118.85,118.525,118.525,63
20161201|2016-04-08 12:00,8,118.6,118.875,118.6,118.825,34
20161201|2016-04-08 12:30,8,118.8,118.925,118.625,118.85,209
20161201|2016-04-08 13:00,8,118.75,118.775,118.65,118.775,28
20161201|2016-04-11 08:30,11,119.025,119.25,118.8,118.95,139
20161201|2016-04-11 09:00,11,118.85,118.85,118.575,118.625,53
20161201|2016-04-11 09:30,11,118.575,118.725,118.45,118.45,28
20161201|2016-04-11 10:00,11,118.425,118.75,118.35,118.35,41
20161201|2016-04-11 10:30,11,118.4,118.5,118.275,118.4,47
20161201|2016-04-11 11:00,11,118.275,118.5,118.125,118.175,49
20161201|2016-04-11 11:30,11,118.15,118.325,118.125,118.125,40
20161201|2016-04-11 12:00,11,118.175,118.2,118.1,118.125,36
20161201|2016-04-11 12:30,11,118.1,118.375,117.95,118.275,276
20161201|2016-04-11 13:00,11,118.2,118.2,117.85,117.875,44
20161201|2016-04-12 08:30,12,118.25,118.325,117.975,118.15,164
20161201|2016-04-12 09:00,12,118.05,118.175,117.75,117.975,82
20161201|2016-04-12 09:30,12,118,118.2,117.875,118.125,32
20161201|2016-04-12 10:00,12,118.05,118.1,117.775,117.825,49
20161201|2016-04-12 10:30,12,117.85,117.95,117.575,117.95,24
20161201|2016-04-12 11:00,12,117.875,118.45,117.85,118.275,188
20161201|2016-04-12 11:30,12,118.375,118.4,118.225,118.225,6
20161201|2016-04-12 12:00,12,118.025,118.25,117.825,117.825,45
20161201|2016-04-12 12:30,12,117.875,117.875,117.2,117.75,306
20161201|2016-04-12 13:00,12,117.725,117.725,117.525,117.525,25
20161201|2016-04-13 08:30,13,118.05,118.25,117.775,118.25,261
20161201|2016-04-13 09:00,13,118.125,118.125,117.55,117.85,48
20161201|2016-04-13 09:30,13,117.775,118.075,117.7,117.85,58
20161201|2016-04-13 10:00,13,117.85,118,117.6,117.85,97
20161201|2016-04-13 10:30,13,117.9,117.975,117.575,117.95,80
20161201|2016-04-13 11:00,13,117.7,118,117.575,117.625,52
20161201|2016-04-13 11:30,13,117.55,117.6,116.925,117.275,141
20161201|2016-04-13 12:00,13,117.3,117.475,117,117.2,68
20161201|2016-04-13 12:30,13,117.325,117.525,116.825,117.45,268
20161201|2016-04-13 13:00,13,117.325,117.4,117.05,117.05,21
20161201|2016-04-14 08:30,14,117.55,117.55,116.9,117.3,140
20161201|2016-04-14 09:00,14,117.2,117.5,117.05,117.35,64
20161201|2016-04-14 09:30,14,117.45,117.75,117.375,117.45,77
20161201|2016-04-14 10:00,14,117.425,117.75,117.375,117.75,34
20161201|2016-04-14 10:30,14,117.75,118.025,117.65,117.75,81
20161201|2016-04-14 11:00,14,117.675,117.9,117.175,117.3,96
20161201|2016-04-14 11:30,14,117.225,117.4,117.15,117.25,57
20161201|2016-04-14 12:00,14,117.2,117.45,117.175,117.4,65
20161201|2016-04-14 12:30,14,117.3,117.3,117.025,117.175,138
20161201|2016-04-14 13:00,14,117.075,117.075,117.025,117.075,15
20161201|2016-04-15 08:30,15,117.275,117.825,117.2,117.75,343
20161201|2016-04-15 09:00,15,117.675,117.675,117.3,117.575,306
20161201|2016-04-15 09:30,15,117.7,117.75,117.575,117.625,39
20161201|2016-04-15 10:00,15,117.7,117.75,117.6,117.75,46
20161201|2016-04-15 10:30,15,117.775,118.275,117.775,118.25,118
20161201|2016-04-15 11:00,15,118.15,118.35,118.025,118.25,87
20161201|2016-04-15 11:30,15,118.2,118.325,118.125,118.325,48
20161201|2016-04-15 12:00,15,118.375,118.5,118.15,118.2,69
20161201|2016-04-15 12:30,15,118.125,118.225,118.05,118.175,87
20161201|2016-04-15 13:00,15,118.025,118.025,117.975,117.975,16
20161201|2016-04-18 08:30,18,118.05,118.05,116.475,116.85,506
20161201|2016-04-18 09:00,18,116.85,116.9,115.425,115.425,228
20161201|2016-04-18 09:30,18,115.425,116.45,115.3,116.3,286
20161201|2016-04-18 10:00,18,116.125,116.125,115.925,116.05,266
20161201|2016-04-18 10:30,18,116.025,116.5,116,116.2,129
20161201|2016-04-18 11:00,18,116.25,116.25,115.925,115.925,155
20161201|2016-04-18 11:30,18,115.925,116.3,115.925,116.05,96
20161201|2016-04-18 12:00,18,115.975,116.125,115.95,116,97
20161201|2016-04-18 12:30,18,116.05,116.175,115.9,116.025,52
20161201|2016-04-18 13:00,18,116.075,116.075,115.7,115.7,25
20161201|2016-04-19 08:30,19,115.75,116.375,115.25,115.6,462
20161201|2016-04-19 09:00,19,115.475,115.975,115.375,115.675,108
20161201|2016-04-19 09:30,19,115.625,115.7,115.175,115.3,196
20161201|2016-04-19 10:00,19,115.075,115.85,114.975,115.85,152
20161201|2016-04-19 10:30,19,115.75,116.375,115.75,116.075,285
20161201|2016-04-19 11:00,19,116.1,116.275,115.85,116.225,83
20161201|2016-04-19 11:30,19,116.2,116.75,116.125,116.475,161
20161201|2016-04-19 12:00,19,116.75,116.75,116.175,116.175,31
20161201|2016-04-19 12:30,19,116.275,116.375,115.6,115.7,132
20161201|2016-04-19 13:00,19,115.7,115.725,115.5,115.525,29
20161201|2016-04-20 08:30,20,115.6,116,115.525,115.75,121
20161201|2016-04-20 09:00,20,115.75,115.75,115.35,115.35,101
20161201|2016-04-20 09:30,20,115.325,115.6,115.15,115.15,131
20161201|2016-04-20 10:00,20,115.1,115.1,114.525,115.025,176
20161201|2016-04-20 10:30,20,114.95,115.225,114.725,114.8,135
20161201|2016-04-20 11:00,20,114.9,115.2,114.7,114.95,109
20161201|2016-04-20 11:30,20,114.9,115.275,114.9,115.15,54
20161201|2016-04-20 12:00,20,115.1,115.125,114.8,115.05,49
20161201|2016-04-20 12:30,20,115.05,115.3,114.65,114.7,212
20161201|2016-04-20 13:00,20,114.75,114.75,114.5,114.6,37
20161201|2016-04-21 08:30,21,114.8,114.9,114,114.575,286
20161201|2016-04-21 09:00,21,114.375,115.3,114.325,114.475,306
20161201|2016-04-21 09:30,21,114.5,114.9,114.375,114.75,152
20161201|2016-04-21 10:00,21,114.65,114.725,114.275,114.65,70
20161201|2016-04-21 10:30,21,114.475,114.75,114.35,114.525,43
20161201|2016-04-21 11:00,21,114.475,114.5,114.35,114.425,66
20161201|2016-04-21 11:30,21,114.425,114.425,114.175,114.175,73
20161201|2016-04-21 12:00,21,114.15,114.25,113.75,113.775,182
20161201|2016-04-21 12:30,21,113.8,114.225,113.8,114.125,306
20161201|2016-04-21 13:00,21,114.175,114.275,114.1,114.275,46
20161201|2016-04-22 08:30,22,114.125,114.35,113.55,113.675,413
20161201|2016-04-22 09:00,22,113.675,113.95,113.5,113.6,240
20161201|2016-04-22 09:30,22,113.65,113.65,112.975,113.1,184
20161201|2016-04-22 10:00,22,113.1,113.1,111.125,111.125,299
20161201|2016-04-22 10:30,22,111.125,112,111.125,111.75,212
20161201|2016-04-22 11:00,22,111.775,112.725,111.5,112.075,411
20161201|2016-04-22 11:30,22,112.05,112.725,112.05,112.225,169
20161201|2016-04-22 12:00,22,112.15,112.225,111.725,111.85,153
20161201|2016-04-22 12:30,22,112.025,112.375,111.325,111.75,205
20161201|2016-04-22 13:00,22,111.725,111.75,111.275,111.325,11
20161201|2016-04-25 08:30,25,111.9,112.45,111.8,112.35,325
20161201|2016-04-25 09:00,25,112.325,112.825,112.275,112.675,331
20161201|2016-04-25 09:30,25,112.65,112.8,112.45,112.625,85
20161201|2016-04-25 10:00,25,112.675,112.725,112.375,112.375,434
20161201|2016-04-25 10:30,25,112.325,112.475,112.3,112.3,147
20161201|2016-04-25 11:00,25,112.325,112.5,112.25,112.35,147
20161201|2016-04-25 11:30,25,112.375,112.925,112.325,112.725,169
20161201|2016-04-25 12:00,25,112.6,112.8,112.55,112.675,39
20161201|2016-04-25 12:30,25,112.725,113.25,112.65,113.25,200
20161201|2016-04-25 13:00,25,113.2,113.25,113.15,113.15,11
20161201|2016-04-26 08:30,26,113.575,114.3,113.525,114.3,351
20161201|2016-04-26 09:00,26,114.3,114.7,114.175,114.225,178
20161201|2016-04-26 09:30,26,114.175,114.225,114,114.2,99
20161201|2016-04-26 10:00,26,114.375,114.775,114.325,114.375,118
20161201|2016-04-26 10:30,26,114.45,114.725,114.375,114.425,317
20161201|2016-04-26 11:00,26,114.35,114.55,114.2,114.55,191
20161201|2016-04-26 11:30,26,114.525,115.2,114.525,115.175,247
20161201|2016-04-26 12:00,26,115.1,115.15,114.825,114.825,163
20161201|2016-04-26 12:30,26,114.925,115.15,114.825,115.15,223
20161201|2016-04-26 13:00,26,115.075,115.1,115,115.025,24
20161201|2016-04-27 08:30,27,115.35,115.7,114.85,115.7,365
20161201|2016-04-27 09:00,27,115.6,115.625,114.85,115.1,133
20161201|2016-04-27 09:30,27,115.1,115.15,114.775,114.775,98
20161201|2016-04-27 10:00,27,114.775,114.8,114.025,114.225,182
20161201|2016-04-27 10:30,27,114.275,114.275,113.45,113.875,228
20161201|2016-04-27 11:00,27,113.8,113.975,113.625,113.95,148
20161201|2016-04-27 11:30,27,113.925,114,113.325,113.45,253
20161201|2016-04-27 12:00,27,113.45,113.55,113.375,113.4,58
20161201|2016-04-27 12:30,27,113.325,114.425,113.225,114.375,432
20161201|2016-04-27 13:00,27,114.475,114.475,114.025,114.125,101
20161201|2016-04-28 08:30,28,113.6,113.925,112.75,113.925,326
20161201|2016-04-28 09:00,28,113.925,114.15,113.025,113.15,168
20161201|2016-04-28 09:30,28,113.05,113.3,113,113,45
20161201|2016-04-28 10:00,28,112.975,113.025,112.65,113,177
20161201|2016-04-28 10:30,28,113,113,112.125,112.15,153
20161201|2016-04-28 11:00,28,112.15,112.5,111.7,112.5,377
20161201|2016-04-28 11:30,28,112.5,112.825,112.45,112.7,275
20161201|2016-04-28 12:00,28,112.5,112.525,112.175,112.3,125
20161201|2016-04-28 12:30,28,112.225,112.4,111.35,111.925,350
20161201|2016-04-28 13:00,28,111.775,111.875,111.325,111.525,67
20161201|2016-04-29 08:30,29,111.3,112.6,111.3,112.475,873
20161201|2016-04-29 09:00,29,112.475,112.5,112,112.425,529
20161201|2016-04-29 09:30,29,112.45,112.925,112.4,112.75,214
20161201|2016-04-29 10:00,29,112.8,112.9,112.5,112.7,59
20161201|2016-04-29 10:30,29,112.725,113.05,112.725,112.925,93
20161201|2016-04-29 11:00,29,113,113,112.475,112.475,153
20161201|2016-04-29 11:30,29,112.55,113,112.425,112.95,157
20161201|2016-04-29 12:00,29,112.85,113.35,112.825,113.25,146
20161201|2016-04-29 12:30,29,113.35,113.4,112.3,112.675,420
20161201|2016-04-29 13:00,29,112.6,112.775,112.45,112.65,42
20161201|2016-05-02 08:30,2,112.675,114.475,112.625,114.475,381
20161201|2016-05-02 09:00,2,114.5,114.575,113.675,113.9,207
20161201|2016-05-02 09:30,2,113.875,114.35,113.825,114.1,100
20161201|2016-05-02 10:00,2,114.125,114.125,113.525,113.625,68
20161201|2016-05-02 10:30,2,113.525,113.625,113.125,113.35,261
20161201|2016-05-02 11:00,2,113.275,113.6,113.025,113.375,235
20161201|2016-05-02 11:30,2,113.575,114,113.575,113.9,150
20161201|2016-05-02 12:00,2,113.975,114,113.575,113.575,12
20161201|2016-05-02 12:30,2,113.575,113.775,113.325,113.7,197
20161201|2016-05-02 13:00,2,113.65,113.875,113.6,113.875,65
20161201|2016-05-03 08:30,3,114.15,114.25,113.8,114.075,238
20161201|2016-05-03 09:00,3,114.125,114.275,113.725,114.175,179
20161201|2016-05-03 09:30,3,114.275,114.425,113.925,114,194
20161201|2016-05-03 10:00,3,114,114,113.75,113.9,148
20161201|2016-05-03 10:30,3,113.825,114.15,113.7,114.075,166
20161201|2016-05-03 11:00,3,114.05,114.05,113.575,113.775,58
20161201|2016-05-03 11:30,3,113.75,114.25,113.575,114.25,66
20161201|2016-05-03 12:00,3,114.225,114.35,114.125,114.3,77
20161201|2016-05-03 12:30,3,114.25,114.425,114,114.275,251
20161201|2016-05-03 13:00,3,114.25,114.3,113.975,114,53
20161201|2016-05-04 08:30,4,113.55,114,113.4,113.725,275
20161201|2016-05-04 09:00,4,113.7,114.025,113.35,113.9,167
20161201|2016-05-04 09:30,4,114.025,114.55,113.875,114.4,337
20161201|2016-05-04 10:00,4,114.4,114.5,114.1,114.325,54
20161201|2016-05-04 10:30,4,114.325,114.475,113.775,113.95,271
20161201|2016-05-04 11:00,4,114,114.3,113.95,114.2,124
20161201|2016-05-04 11:30,4,114.225,114.325,114.075,114.325,120
20161201|2016-05-04 12:00,4,114.325,114.775,114.2,114.65,185
20161201|2016-05-04 12:30,4,114.8,114.925,114.4,114.85,182
20161201|2016-05-04 13:00,4,114.85,115,114.85,115,89
20161201|2016-05-05 08:30,5,115,115.5,114.975,115.3,297
20161201|2016-05-05 09:00,5,115.325,115.4,115.075,115.2,60
20161201|2016-05-05 09:30,5,115.15,115.175,115,115.075,58
20161201|2016-05-05 10:00,5,115.075,115.3,114.95,115.225,64
20161201|2016-05-05 10:30,5,115.225,115.525,115.225,115.525,131
20161201|2016-05-05 11:00,5,115.5,116.725,115.475,115.975,504
20161201|2016-05-05 11:30,5,115.975,116.55,115.975,116.4,214
20161201|2016-05-05 12:00,5,116.4,116.5,116.05,116.3,116
20161201|2016-05-05 12:30,5,116.3,116.525,116.025,116.475,199
20161201|2016-05-05 13:00,5,116.425,116.5,116.225,116.475,62
20161201|2016-05-06 08:30,6,116.45,116.95,116.325,116.65,476
20161201|2016-05-06 09:00,6,116.625,116.875,116.475,116.5,235
20161201|2016-05-06 09:30,6,116.725,116.725,116.2,116.6,136
20161201|2016-05-06 10:00,6,116.6,116.7,116.4,116.5,66
20161201|2016-05-06 10:30,6,116.6,116.75,116.575,116.625,73
20161201|2016-05-06 11:00,6,116.65,116.775,116.525,116.525,88
20161201|2016-05-06 11:30,6,116.525,116.575,116.5,116.525,56
20161201|2016-05-06 12:00,6,116.5,116.725,116.5,116.675,67
20161201|2016-05-06 12:30,6,116.6,116.9,116.45,116.9,307
20161201|2016-05-06 13:00,6,116.85,116.925,116.725,116.925,114
20161201|2016-05-09 08:30,9,118.5,119.325,118.375,118.425,1251
20161201|2016-05-09 09:00,9,118.4,118.475,117.625,118,509
20161201|2016-05-09 09:30,9,117.925,118.15,117.55,117.675,203
20161201|2016-05-09 10:00,9,117.625,118,117.625,117.975,102
20161201|2016-05-09 10:30,9,117.95,118.125,117.85,118,138
20161201|2016-05-09 11:00,9,118,118.4,117.925,118.225,336
20161201|2016-05-09 11:30,9,118.225,118.225,118.025,118.15,276
20161201|2016-05-09 12:00,9,118.275,118.325,118.1,118.1,75
20161201|2016-05-09 12:30,9,118.1,118.4,117.925,118.4,457
20161201|2016-05-09 13:00,9,118.275,118.4,118.25,118.3,64
20161201|2016-05-10 08:30,10,118.2,118.4,117.7,118,390
20161201|2016-05-10 09:00,10,118,118.3,117.975,118.15,187
20161201|2016-05-10 09:30,10,118.075,118.525,118.05,118.15,247
20161201|2016-05-10 10:00,10,118.2,118.25,117.9,118.1,146
20161201|2016-05-10 10:30,10,118.125,118.375,117.975,118.375,84
20161201|2016-05-10 11:00,10,118.325,118.7,118.225,118.3,239
20161201|2016-05-10 11:30,10,118.35,118.35,118.05,118.225,100
20161201|2016-05-10 12:00,10,118.15,118.4,118.125,118.325,75
20161201|2016-05-10 12:30,10,118.3,118.625,118.15,118.625,157
20161201|2016-05-10 13:00,10,118.6,118.625,118.425,118.6,48
20161201|2016-05-11 08:30,11,118.325,118.55,118.175,118.45,194
20161201|2016-05-11 09:00,11,118.5,118.8,118.45,118.65,255
20161201|2016-05-11 09:30,11,118.7,118.775,118.575,118.75,239
20161201|2016-05-11 10:00,11,118.75,118.825,118.525,118.65,158
20161201|2016-05-11 10:30,11,118.575,118.75,118.5,118.65,135
20161201|2016-05-11 11:00,11,118.7,118.725,118.575,118.575,73
20161201|2016-05-11 11:30,11,118.6,118.775,118.2,118.2,225
20161201|2016-05-11 12:00,11,118.3,118.5,118.175,118.5,182
20161201|2016-05-11 12:30,11,118.5,118.5,117.775,117.875,355
20161201|2016-05-11 13:00,11,117.925,117.95,117.525,117.675,97
20161201|2016-05-12 08:30,12,117.35,118.275,117.35,117.7,650
20161201|2016-05-12 09:00,12,117.75,118,117.5,117.85,142
20161201|2016-05-12 09:30,12,117.825,118.125,117.625,118.05,183
20161201|2016-05-12 10:00,12,118.1,118.425,118,118.3,298
20161201|2016-05-12 10:30,12,118.275,118.6,118,118.375,390
20161201|2016-05-12 11:00,12,118.3,118.6,118.2,118.6,409
20161201|2016-05-12 11:30,12,118.475,118.725,118.425,118.7,189
20161201|2016-05-12 12:00,12,118.7,118.825,117.475,117.65,334
20161201|2016-05-12 12:30,12,117.65,118,116.675,117.4,664
20161201|2016-05-12 13:00,12,117.425,117.475,116.875,116.9,96
20161201|2016-05-13 08:30,13,117.225,117.725,117.2,117.65,292
20161201|2016-05-13 09:00,13,117.45,117.65,116.375,116.65,565
20161201|2016-05-13 09:30,13,116.65,116.85,114.975,115.65,734
20161201|2016-05-13 10:00,13,115.7,116.125,115.675,115.95,155
20161201|2016-05-13 10:30,13,116.075,116.6,115.975,115.975,160
20161201|2016-05-13 11:00,13,116.075,116.475,116.075,116.475,56
20161201|2016-05-13 11:30,13,116.225,116.475,116.125,116.475,22
20161201|2016-05-13 12:00,13,116.475,116.5,116.125,116.225,61
20161201|2016-05-13 12:30,13,116.075,117.05,116.025,116.875,221
20161201|2016-05-13 13:00,13,116.9,117.2,116.9,117.125,94
20161201|2016-05-16 08:30,16,117.4,117.85,117.4,117.7,255
20161201|2016-05-16 09:00,16,117.775,118.275,117.775,118.025,202
20161201|2016-05-16 09:30,16,118.05,118.25,118.025,118.1,110
20161201|2016-05-16 10:00,16,118.15,118.225,117.8,118.125,273
20161201|2016-05-16 10:30,16,118.05,118.175,117.85,118.175,136
20161201|2016-05-16 11:00,16,118.225,118.3,118.05,118.25,139
20161201|2016-05-16 11:30,16,118.25,118.25,118.1,118.225,60
20161201|2016-05-16 12:00,16,118.275,118.475,118.275,118.35,214
20161201|2016-05-16 12:30,16,118.425,118.45,117.95,118,441
20161201|2016-05-16 13:00,16,118,118.125,117.975,118.1,17
20161201|2016-05-17 08:30,17,118.1,118.25,117.575,117.775,245
20161201|2016-05-17 09:00,17,117.875,118.05,117.5,117.85,203
20161201|2016-05-17 09:30,17,117.825,118.025,117.8,117.875,96
20161201|2016-05-17 10:00,17,117.875,118.05,117.85,117.875,96
20161201|2016-05-17 10:30,17,117.875,118,117.875,117.975,40
20161201|2016-05-17 11:00,17,118,118.2,117.95,118.2,153
20161201|2016-05-17 11:30,17,118.15,118.35,118.1,118.35,52
20161201|2016-05-17 12:00,17,118.375,118.425,118.25,118.35,159
20161201|2016-05-17 12:30,17,118.35,118.475,118.15,118.15,340
20161201|2016-05-17 13:00,17,118.225,118.25,118.025,118.25,143
20161201|2016-05-18 08:30,18,118.25,118.4,117.725,118.15,456
20161201|2016-05-18 09:00,18,118.175,118.525,118.15,118.475,252
20161201|2016-05-18 09:30,18,118.4,118.6,118.35,118.55,322
20161201|2016-05-18 10:00,18,118.55,118.675,118.525,118.675,101
20161201|2016-05-18 10:30,18,118.625,118.75,118.6,118.75,136
20161201|2016-05-18 11:00,18,118.75,118.775,118.55,118.725,200
20161201|2016-05-18 11:30,18,118.75,118.8,118.575,118.575,359
20161201|2016-05-18 12:00,18,118.65,118.775,118.6,118.725,108
20161201|2016-05-18 12:30,18,118.75,118.85,118.625,118.85,135
20161201|2016-05-18 13:00,18,118.85,118.9,118.775,118.825,20
20161201|2016-05-19 08:30,19,118.75,118.75,118.375,118.625,321
20161201|2016-05-19 09:00,19,118.625,118.675,118.45,118.475,196
20161201|2016-05-19 09:30,19,118.4,118.55,117.625,117.7,500
20161201|2016-05-19 10:00,19,117.7,117.75,116.7,117.6,602
20161201|2016-05-19 10:30,19,117.55,117.55,116.55,116.8,213
20161201|2016-05-19 11:00,19,116.875,117.55,116.8,117.55,156
20161201|2016-05-19 11:30,19,117.475,117.55,117.2,117.45,88
20161201|2016-05-19 12:00,19,117.55,117.9,117.475,117.6,193
20161201|2016-05-19 12:30,19,117.675,117.825,117.3,117.775,175
20161201|2016-05-19 13:00,19,117.775,117.775,117.525,117.55,73
20161201|2016-05-20 08:30,20,117.625,117.675,117,117.075,576
20161201|2016-05-20 09:00,20,117.1,117.95,117.1,117.775,391
20161201|2016-05-20 09:30,20,117.85,117.9,117.175,117.225,374
20161201|2016-05-20 10:00,20,117.25,117.4,116.7,117.025,304
20161201|2016-05-20 10:30,20,116.85,117.275,116.85,117.05,193
20161201|2016-05-20 11:00,20,117.025,117.675,116.95,117.675,175
20161201|2016-05-20 11:30,20,117.675,117.675,117.2,117.325,122
20161201|2016-05-20 12:00,20,117.275,117.525,117.225,117.45,81
20161201|2016-05-20 12:30,20,117.5,117.675,117.275,117.4,369
20161201|2016-05-20 13:00,20,117.4,117.425,117.275,117.375,34
20161201|2016-05-23 08:30,23,115.45,115.675,114.65,115.6,877
20161201|2016-05-23 09:00,23,115.575,115.625,114.375,114.7,491
20161201|2016-05-23 09:30,23,114.775,115.2,114.65,114.7,406
20161201|2016-05-23 10:00,23,114.65,114.825,114.425,114.575,188
20161201|2016-05-23 10:30,23,114.575,114.6,114.375,114.375,186
20161201|2016-05-23 11:00,23,114.375,114.375,114.375,114.375,4
20161201|2016-05-23 12:00,23,114.375,114.375,114.375,114.375,5
20161201|2016-05-24 08:30,24,114.1,114.725,113.75,114.325,508
20161201|2016-05-24 09:00,24,114.35,114.55,113.35,113.525,310
20161201|2016-05-24 09:30,24,113.525,113.625,113.1,113.475,428
20161201|2016-05-24 10:00,24,113.45,113.475,112.8,112.8,357
20161201|2016-05-24 10:30,24,112.825,113.425,112.825,113.35,253
20161201|2016-05-24 11:00,24,113.375,113.95,113.325,113.9,209
20161201|2016-05-24 11:30,24,113.975,114.1,113.525,113.6,135
20161201|2016-05-24 12:00,24,113.625,113.775,113.525,113.675,51
20161201|2016-05-24 12:30,24,113.7,113.925,113.625,113.75,411
20161201|2016-05-24 13:00,24,113.725,113.725,113.6,113.65,32
20161201|2016-05-25 08:30,25,113.775,114.275,113.75,113.975,325
20161201|2016-05-25 09:00,25,113.95,114.025,113.675,113.8,188
20161201|2016-05-25 09:30,25,113.875,114,113.65,113.825,159
20161201|2016-05-25 10:00,25,113.8,113.825,113.675,113.825,92
20161201|2016-05-25 10:30,25,113.75,114.275,113.725,114.25,113
20161201|2016-05-25 11:00,25,114.225,114.275,113.85,114.025,83
20161201|2016-05-25 11:30,25,114,114.05,113.575,113.95,86
20161201|2016-05-25 12:00,25,113.95,114.025,113.775,113.825,73
20161201|2016-05-25 12:30,25,113.875,114.025,113.7,113.9,230
20161201|2016-05-25 13:00,25,113.925,113.925,113.775,113.825,23
20161201|2016-05-26 08:30,26,113.825,114,113.65,113.95,262
20161201|2016-05-26 09:00,26,113.975,114,112.675,112.775,443
20161201|2016-05-26 09:30,26,112.75,113.2,112.275,113,861
20161201|2016-05-26 10:00,26,113.15,113.475,113,113.475,303
20161201|2016-05-26 10:30,26,113.45,114.55,113.425,114.45,606
20161201|2016-05-26 11:00,26,114.45,114.8,114.15,114.725,719
20161201|2016-05-26 11:30,26,114.725,115.2,114.55,115.05,672
20161201|2016-05-26 12:00,26,115,115.325,114.925,115.025,179
20161201|2016-05-26 12:30,26,115.025,115.275,114.675,115.075,357
20161201|2016-05-26 13:00,26,115.05,115.05,114.85,114.975,82
20161201|2016-05-27 08:30,27,115.2,115.725,115.2,115.625,343
20161201|2016-05-27 09:00,27,115.625,115.925,115.55,115.775,362
20161201|2016-05-27 09:30,27,115.8,115.95,115.675,115.9,150
20161201|2016-05-27 10:00,27,115.925,115.925,115.4,115.65,280
20161201|2016-05-27 10:30,27,115.7,115.85,115.65,115.85,103
20161201|2016-05-27 11:00,27,115.875,115.975,115.6,115.75,153
20161201|2016-05-27 11:30,27,115.75,115.75,115.425,115.5,107
20161201|2016-05-27 12:00,27,115.575,116.075,115.575,115.975,335
20161201|2016-05-27 12:30,27,116,116.175,115.85,115.975,526
20161201|2016-05-27 13:00,27,116.025,116.075,115.975,116,20
20161201|2016-05-31 08:30,31,116.425,117.075,116.225,116.65,503
20161201|2016-05-31 09:00,31,116.625,116.825,116.375,116.375,212
20161201|2016-05-31 09:30,31,116.375,116.675,116.375,116.675,150
20161201|2016-05-31 10:00,31,116.725,117.175,116.675,117.125,326
20161201|2016-05-31 10:30,31,117.175,117.225,116.9,116.9,184
20161201|2016-05-31 11:00,31,116.9,117.425,116.75,117.35,238
20161201|2016-05-31 11:30,31,117.35,117.525,117.225,117.275,139
20161201|2016-05-31 12:00,31,117.275,117.275,117,117,185
20161201|2016-05-31 12:30,31,117,117.275,116.725,116.775,424
20161201|2016-05-31 13:00,31,116.8,116.85,116.7,116.8,41
20161201|2016-06-01 08:30,1,116.725,116.75,115.825,116.175,347
20161201|2016-06-01 09:00,1,116.175,116.375,115.7,116.125,326
20161201|2016-06-01 09:30,1,116.15,116.275,116,116.075,117
20161201|2016-06-01 10:00,1,116.1,116.625,116.05,116.325,188
20161201|2016-06-01 10:30,1,116.375,116.525,116.225,116.525,258
20161201|2016-06-01 11:00,1,116.5,116.825,116.4,116.625,284
20161201|2016-06-01 11:30,1,116.625,116.675,116.275,116.675,121
20161201|2016-06-01 12:00,1,116.675,116.725,116.375,116.45,96
20161201|2016-06-01 12:30,1,116.475,116.975,116.375,116.9,549
20161201|2016-06-01 13:00,1,116.9,116.9,116.825,116.85,26
20161201|2016-06-02 08:30,2,117,117.3,116.625,116.725,323
20161201|2016-06-02 09:00,2,116.9,117.775,116.9,117.575,305
20161201|2016-06-02 09:30,2,117.625,117.8,117.575,117.65,127
20161201|2016-06-02 10:00,2,117.75,117.75,117.375,117.525,96
20161201|2016-06-02 10:30,2,117.525,117.675,117.4,117.625,144
20161201|2016-06-02 11:00,2,117.625,117.7,117.4,117.675,174
20161201|2016-06-02 11:30,2,117.675,117.75,117.55,117.7,62
20161201|2016-06-02 12:00,2,117.7,117.775,117.575,117.575,98
20161201|2016-06-02 12:30,2,117.55,117.65,116.975,117.1,356
20161201|2016-06-02 13:00,2,117.125,117.15,117.075,117.1,17
20161201|2016-06-03 08:30,3,117,117.525,116.925,117,322
20161201|2016-06-03 09:00,3,117,117.75,116.725,117.675,601
20161201|2016-06-03 09:30,3,117.7,117.825,117.5,117.55,205
20161201|2016-06-03 10:00,3,117.625,117.75,117.4,117.625,104
20161201|2016-06-03 10:30,3,117.65,117.7,117.275,117.275,177
20161201|2016-06-03 11:00,3,117.325,117.625,117.325,117.525,82
20161201|2016-06-03 11:30,3,117.525,117.75,117.525,117.55,69
20161201|2016-06-03 12:00,3,117.6,117.675,117.375,117.475,144
20161201|2016-06-03 12:30,3,117.425,117.675,117.2,117.55,435
20161201|2016-06-03 13:00,3,117.55,117.725,117.55,117.65,96
20161201|2016-06-06 08:30,6,118.225,118.775,118.05,118.275,664
20161201|2016-06-06 09:00,6,118.275,118.775,118.275,118.7,232
20161201|2016-06-06 09:30,6,118.775,118.775,118.475,118.65,271
20161201|2016-06-06 10:00,6,118.675,118.7,118.2,118.2,156
20161201|2016-06-06 10:30,6,118.2,118.2,116.925,117.2,605
20161201|2016-06-06 11:00,6,117.225,117.475,115.2,116.075,614
20161201|2016-06-06 11:30,6,116.05,117.225,115.95,117.175,382
20161201|2016-06-06 12:00,6,117.175,117.8,117,117.675,227
20161201|2016-06-06 12:30,6,117.625,117.625,116.625,116.825,560
20161201|2016-06-06 13:00,6,116.75,116.8,116.25,116.25,60
20161201|2016-06-07 08:30,7,116.675,117.2,116.325,116.45,334
20161201|2016-06-07 09:00,7,116.45,117.35,116.3,116.925,267
20161201|2016-06-07 09:30,7,116.975,117.05,116.575,117.05,113
20161201|2016-06-07 10:00,7,117.025,117.525,117,117.2,177
20161201|2016-06-07 10:30,7,117.25,117.5,117.225,117.275,78
20161201|2016-06-07 11:00,7,117.325,117.35,116.9,117.25,96
20161201|2016-06-07 11:30,7,117.225,117.25,116.625,116.725,161
20161201|2016-06-07 12:00,7,116.675,116.8,116.375,116.625,203
20161201|2016-06-07 12:30,7,116.7,116.775,116.075,116.15,886
20161201|2016-06-07 13:00,7,116.125,116.25,115.925,116,61
20161201|2016-06-08 08:30,8,116.275,116.4,115.775,115.825,282
20161201|2016-06-08 09:00,8,115.85,115.875,115.35,115.625,431
20161201|2016-06-08 09:30,8,115.575,115.875,115.4,115.75,137
20161201|2016-06-08 10:00,8,115.725,116.5,115.6,116.35,142
20161201|2016-06-08 10:30,8,116.375,117.025,116.275,116.875,328
20161201|2016-06-08 11:00,8,116.925,117.35,116.825,117.3,235
20161201|2016-06-08 11:30,8,117.25,118.075,117.15,118,409
20161201|2016-06-08 12:00,8,118,118.25,117.575,117.9,363
20161201|2016-06-08 12:30,8,117.9,118.45,117.8,118.275,970
20161201|2016-06-08 13:00,8,118.225,118.35,118.075,118.075,33
20161201|2016-06-09 08:30,9,118.5,118.65,117.775,118.125,945
20161201|2016-06-09 09:00,9,118.125,118.35,117.85,118.1,214
20161201|2016-06-09 09:30,9,118,118.075,117.725,117.875,286
20161201|2016-06-09 10:00,9,117.825,118.075,117.65,117.75,87
20161201|2016-06-09 10:30,9,117.725,118.175,117.6,118.1,273
20161201|2016-06-09 11:00,9,118.125,118.45,118.125,118.4,136
20161201|2016-06-09 11:30,9,118.375,118.375,117.775,118.05,70
20161201|2016-06-09 12:00,9,118.1,118.15,117.975,118.05,86
20161201|2016-06-09 12:30,9,118.125,118.325,117.975,118.125,851
20161201|2016-06-09 13:00,9,118.15,118.175,117.8,117.8,54
20161201|2016-06-10 08:30,10,118.2,118.225,117.475,117.875,376
20161201|2016-06-10 09:00,10,117.95,118.2,117.95,117.95,355
20161201|2016-06-10 09:30,10,118.025,118.025,117.625,117.725,53
20161201|2016-06-10 10:00,10,117.725,118.075,117.675,118.075,75
20161201|2016-06-10 10:30,10,118.075,118.075,117.725,117.725,57
20161201|2016-06-10 11:00,10,117.75,117.875,117.25,117.525,176
20161201|2016-06-10 11:30,10,117.525,117.675,117.4,117.425,92
20161201|2016-06-10 12:00,10,117.45,117.475,116.7,117.425,231
20161201|2016-06-10 12:30,10,117.375,117.4,116.65,116.65,788
20161201|2016-06-10 13:00,10,116.65,117,116.625,116.85,90
20161201|2016-06-13 08:30,13,116.75,116.75,114.225,115.075,987
20161201|2016-06-13 09:00,13,115.2,115.275,114.325,114.8,481
20161201|2016-06-13 09:30,13,114.875,114.875,114.275,114.3,123
20161201|2016-06-13 10:00,13,114.325,114.4,114.025,114.375,359
20161201|2016-06-13 10:30,13,114.425,114.7,114.275,114.325,137
20161201|2016-06-13 11:00,13,114.35,114.35,113.85,113.85,381
20161201|2016-06-13 11:30,13,113.85,113.975,113.85,113.85,137
20161201|2016-06-13 12:00,13,113.85,113.9,113.85,113.85,134
20161201|2016-06-13 12:30,13,113.85,114.05,113.85,114.05,282
20161201|2016-06-13 13:00,13,114,114.125,113.85,113.85,76
20161201|2016-06-14 08:30,14,113.95,114.65,113.7,114.35,826
20161201|2016-06-14 09:00,14,114.325,114.4,113.225,113.625,489
20161201|2016-06-14 09:30,14,113.5,114.5,113.4,113.7,299
20161201|2016-06-14 10:00,14,113.675,114.2,113.675,114.025,229
20161201|2016-06-14 10:30,14,114.025,114.25,113.85,114.05,206
20161201|2016-06-14 11:00,14,114.05,114.325,114.05,114.325,65
20161201|2016-06-14 11:30,14,114.275,114.45,114.175,114.425,77
20161201|2016-06-14 12:00,14,114.4,115.3,114.275,115.075,245
20161201|2016-06-14 12:30,14,115.125,115.9,115.125,115.55,1038
20161201|2016-06-14 13:00,14,115.525,115.7,115.125,115.125,165
20161201|2016-06-15 08:30,15,115.7,115.7,115,115.45,468
20161201|2016-06-15 09:00,15,115.45,115.45,114.825,114.975,440
20161201|2016-06-15 09:30,15,114.975,115,114.15,114.575,435
20161201|2016-06-15 10:00,15,114.55,114.9,114.45,114.45,195
20161201|2016-06-15 10:30,15,114.5,114.825,114.4,114.75,260
20161201|2016-06-15 11:00,15,114.725,114.775,114.35,114.55,157
20161201|2016-06-15 11:30,15,114.5,114.625,114.225,114.525,322
20161201|2016-06-15 12:00,15,114.525,114.75,114.425,114.75,181
20161201|2016-06-15 12:30,15,114.775,114.85,114.125,114.45,823
20161201|2016-06-15 13:00,15,114.45,114.45,114.3,114.425,78
20161201|2016-06-16 08:30,16,114.75,114.75,113.5,113.55,504
20161201|2016-06-16 09:00,16,113.6,113.625,113.1,113.375,499
20161201|2016-06-16 09:30,16,113.325,113.375,113.075,113.325,174
20161201|2016-06-16 10:00,16,113.375,113.4,113.15,113.325,131
20161201|2016-06-16 10:30,16,113.35,113.425,112.725,112.925,248
20161201|2016-06-16 11:00,16,112.975,113,112.675,112.85,308
20161201|2016-06-16 11:30,16,112.85,113.175,112.65,113.025,280
20161201|2016-06-16 12:00,16,113.075,113.7,112.95,113.675,361
20161201|2016-06-16 12:30,16,113.725,114.5,113.525,113.85,475
20161201|2016-06-16 13:00,16,113.85,114.2,113.85,113.925,75
20161201|2016-06-17 08:30,17,114,114.4,113.775,114.1,445
20161201|2016-06-17 09:00,17,114.1,115.1,114.1,114.525,457
20161201|2016-06-17 09:30,17,114.575,114.625,114.2,114.475,136
20161201|2016-06-17 10:00,17,114.35,114.45,113.775,114.3,207
20161201|2016-06-17 10:30,17,114.3,114.65,114.25,114.425,78
20161201|2016-06-17 11:00,17,114.375,114.45,114,114.25,168
20161201|2016-06-17 11:30,17,114.2,114.25,113.975,114.075,129
20161201|2016-06-17 12:00,17,114.15,114.175,113.6,113.75,286
20161201|2016-06-17 12:30,17,113.8,113.875,113.275,113.55,475
20161201|2016-06-17 13:00,17,113.55,113.55,113.4,113.4,53
20161201|2016-06-20 08:30,20,113.5,113.6,112.825,113.2,380
20161201|2016-06-20 09:00,20,113.075,113.1,111.825,111.825,640
20161201|2016-06-20 09:30,20,111.875,112,111.35,111.5,540
20161201|2016-06-20 10:00,20,111.55,111.6,111.025,111.475,756
20161201|2016-06-20 10:30,20,111.4,112.025,111.275,111.4,492
20161201|2016-06-20 11:00,20,111.375,111.7,111.325,111.425,194
20161201|2016-06-20 11:30,20,111.45,111.525,111.2,111.2,129
20161201|2016-06-20 12:00,20,111.225,111.5,111.225,111.425,167
20161201|2016-06-20 12:30,20,111.45,111.95,111.275,111.95,637
20161201|2016-06-20 13:00,20,111.9,111.925,111.7,111.7,129
20161201|2016-06-21 08:30,21,111.75,112.3,111.475,112,600
20161201|2016-06-21 09:00,21,111.975,112.2,111.275,111.3,659
20161201|2016-06-21 09:30,21,111.325,111.925,111.275,111.925,359
20161201|2016-06-21 10:00,21,111.9,112.125,111.725,112.05,175
20161201|2016-06-21 10:30,21,111.925,112.25,111.8,112.15,208
20161201|2016-06-21 11:00,21,112.05,112.35,111.85,112.25,213
20161201|2016-06-21 11:30,21,112.225,112.975,112.225,112.925,425
20161201|2016-06-21 12:00,21,112.95,113.15,112.75,113.15,235
20161201|2016-06-21 12:30,21,113.175,113.175,112.375,112.475,671
20161201|2016-06-21 13:00,21,112.475,112.625,112.425,112.55,83
20161201|2016-06-22 08:30,22,112.525,112.675,111.925,112.025,241
20161201|2016-06-22 09:00,22,112.15,112.3,111.6,112.2,366
20161201|2016-06-22 09:30,22,112.1,112.825,112,112.425,294
20161201|2016-06-22 10:00,22,112.4,113.2,112.35,112.95,399
20161201|2016-06-22 10:30,22,112.95,113.175,112.725,113.175,118
20161201|2016-06-22 11:00,22,113.2,113.625,113.2,113.275,328
20161201|2016-06-22 11:30,22,113.25,113.325,113.025,113.325,102
20161201|2016-06-22 12:00,22,113.275,113.3,113.075,113.2,115
20161201|2016-06-22 12:30,22,113.2,113.25,112.5,112.625,709
20161201|2016-06-22 13:00,22,112.65,112.65,112.45,112.45,57
20161201|2016-06-23 08:30,23,112.65,113.125,112.4,112.925,556
20161201|2016-06-23 09:00,23,112.95,113.7,112.95,113.7,623
20161201|2016-06-23 09:30,23,113.7,114.075,113.625,113.875,614
20161201|2016-06-23 10:00,23,113.9,114,113.725,113.85,131
20161201|2016-06-23 10:30,23,113.875,114.075,113.875,113.95,155
20161201|2016-06-23 11:00,23,113.95,114.05,113.85,113.95,78
20161201|2016-06-23 11:30,23,113.975,114.475,113.975,114.425,268
20161201|2016-06-23 12:00,23,114.425,114.5,114.1,114.175,233
20161201|2016-06-23 12:30,23,114.175,114.55,114.1,114.45,337
20161201|2016-06-23 13:00,23,114.45,114.45,114.2,114.275,61
20161201|2016-06-24 08:30,24,113,113.025,111.55,112.7,973
20161201|2016-06-24 09:00,24,112.65,113.45,112.425,113.075,473
20161201|2016-06-24 09:30,24,113.075,113.3,112.8,113,344
20161201|2016-06-24 10:00,24,113,113.25,112.4,112.575,393
20161201|2016-06-24 10:30,24,112.55,112.875,112.325,112.525,284
20161201|2016-06-24 11:00,24,112.625,112.825,112.3,112.4,229
20161201|2016-06-24 11:30,24,112.375,112.675,112.3,112.475,165
20161201|2016-06-24 12:00,24,112.425,112.475,112.15,112.375,141
20161201|2016-06-24 12:30,24,112.325,112.375,111.875,111.95,420
20161201|2016-06-24 13:00,24,111.9,112.025,111.8,111.9,128
20161201|2016-06-27 08:30,27,112.425,113.275,112.1,112.8,791
20161201|2016-06-27 09:00,27,112.825,113.05,112.55,112.975,158
20161201|2016-06-27 09:30,27,112.975,113.325,112.625,112.825,168
20161201|2016-06-27 10:00,27,112.825,113.625,112.825,113.35,228
20161201|2016-06-27 10:30,27,113.45,113.55,113.2,113.375,147
20161201|2016-06-27 11:00,27,113.3,113.325,113.05,113.1,56
20161201|2016-06-27 11:30,27,113.1,113.425,113.1,113.25,255
20161201|2016-06-27 12:00,27,113.25,113.4,112.9,113.25,181
20161201|2016-06-27 12:30,27,113.275,113.325,112.95,113.25,333
20161201|2016-06-27 13:00,27,113.25,113.25,113.025,113.075,54
20161201|2016-06-28 08:30,28,113.425,114.075,113.425,114.075,763
20161201|2016-06-28 09:00,28,114.075,114.3,113.95,114.05,389
20161201|2016-06-28 09:30,28,114.05,114.175,113.95,113.95,155
20161201|2016-06-28 10:00,28,114.025,114.075,113.775,113.95,135
20161201|2016-06-28 10:30,28,114,114.15,113.9,114.05,287
20161201|2016-06-28 11:00,28,113.95,114.15,113.875,113.975,115
20161201|2016-06-28 11:30,28,113.95,114,113.825,114,58
20161201|2016-06-28 12:00,28,113.9,114.05,113.9,114.05,85
20161201|2016-06-28 12:30,28,114.05,114.15,113.8,113.95,439
20161201|2016-06-28 13:00,28,113.925,113.925,113.725,113.775,84
20161201|2016-06-29 08:30,29,114.3,114.55,114.1,114.4,629
20161201|2016-06-29 09:00,29,114.35,114.7,114.125,114.65,568
20161201|2016-06-29 09:30,29,114.575,114.75,114.55,114.65,325
20161201|2016-06-29 10:00,29,114.65,114.75,114.4,114.5,150
20161201|2016-06-29 10:30,29,114.525,114.575,114.3,114.35,242
20161201|2016-06-29 11:00,29,114.3,114.6,114.3,114.575,121
20161201|2016-06-29 11:30,29,114.55,114.55,114.4,114.45,54
20161201|2016-06-29 12:00,29,114.45,114.725,114.45,114.6,223
20161201|2016-06-29 12:30,29,114.575,114.7,114.175,114.35,523
20161201|2016-06-29 13:00,29,114.325,114.4,114.2,114.375,71
20161201|2016-06-30 08:30,30,114.5,114.975,114.375,114.925,944
20161201|2016-06-30 09:00,30,114.925,115,114.8,114.95,609
20161201|2016-06-30 09:30,30,114.925,115,114.775,114.95,435
20161201|2016-06-30 10:00,30,114.975,115,114.775,114.925,301
20161201|2016-06-30 10:30,30,114.95,115.075,114.925,115.075,257
20161201|2016-06-30 11:00,30,115,115.025,114.4,114.575,715
20161201|2016-06-30 11:30,30,114.6,115.175,114.525,115.15,473
20161201|2016-06-30 12:00,30,115.125,115.4,115.025,115.025,824
20161201|2016-06-30 12:30,30,115.025,115.175,114.8,114.85,915
20161201|2016-06-30 13:00,30,114.875,114.875,114.525,114.575,96
20161201|2016-07-01 08:30,1,114.675,115.175,114.6,114.85,423
20161201|2016-07-01 09:00,1,114.825,115.325,114.825,115.275,490
20161201|2016-07-01 09:30,1,115.275,115.625,114.8,114.825,600
20161201|2016-07-01 10:00,1,114.925,115.175,114.65,114.825,433
20161201|2016-07-01 10:30,1,114.825,114.825,114.175,114.35,557
20161201|2016-07-01 11:00,1,114.3,114.45,113.675,113.75,687
20161201|2016-07-01 11:30,1,113.8,114.2,113.75,114.2,189
20161201|2016-07-01 12:00,1,114.175,114.175,113.725,113.8,171
20161201|2016-07-01 12:30,1,113.9,114.15,113.55,113.75,388
20161201|2016-07-01 13:00,1,113.75,113.775,113.575,113.575,60
20161201|2016-07-05 08:30,5,114,114.075,112.25,112.35,1168
20161201|2016-07-05 09:00,5,112.45,112.6,111.65,112.175,844
20161201|2016-07-05 09:30,5,112.225,112.575,111.825,112.475,430
20161201|2016-07-05 10:00,5,112.55,114.475,112.375,113.975,821
20161201|2016-07-05 10:30,5,113.925,114.6,113.85,114.55,368
20161201|2016-07-05 11:00,5,114.55,114.75,114.425,114.525,348
20161201|2016-07-05 11:30,5,114.55,114.675,114.325,114.35,201
20161201|2016-07-05 12:00,5,114.275,114.675,114.275,114.375,84
20161201|2016-07-05 12:30,5,114.3,114.85,114.25,114.75,617
20161201|2016-07-05 13:00,5,114.775,114.8,114.7,114.7,97
20161201|2016-07-06 08:30,6,114.85,115,114.075,114.875,481
20161201|2016-07-06 09:00,6,114.925,114.975,114.3,114.425,400
20161201|2016-07-06 09:30,6,114.375,114.525,113.825,113.925,399
20161201|2016-07-06 10:00,6,113.925,114.725,113.9,114.65,335
20161201|2016-07-06 10:30,6,114.7,115.15,114.575,114.675,370
20161201|2016-07-06 11:00,6,114.65,114.9,114.5,114.55,113
20161201|2016-07-06 11:30,6,114.5,114.525,113.825,114.15,267
20161201|2016-07-06 12:00,6,114.175,114.275,114.05,114.175,109
20161201|2016-07-06 12:30,6,114.2,114.2,113.8,113.875,587
20161201|2016-07-06 13:00,6,113.875,113.9,113.575,113.6,216
20161201|2016-07-07 08:30,7,113.625,114.075,113.375,113.5,458
20161201|2016-07-07 09:00,7,113.525,113.725,113.35,113.525,217
20161201|2016-07-07 09:30,7,113.425,113.55,113.2,113.475,230
20161201|2016-07-07 10:00,7,113.475,114.25,113.475,114.2,341
20161201|2016-07-07 10:30,7,114.025,114.325,113.775,114.175,262
20161201|2016-07-07 11:00,7,114.15,114.2,113.6,113.775,131
20161201|2016-07-07 11:30,7,113.65,113.9,113.5,113.65,167
20161201|2016-07-07 12:00,7,113.625,113.7,113.5,113.625,74
20161201|2016-07-07 12:30,7,113.6,113.65,112.875,113.2,1259
20161201|2016-07-07 13:00,7,113.2,113.2,112.85,112.975,99
20161201|2016-07-08 08:30,8,113,114.05,112.75,113.975,618
20161201|2016-07-08 09:00,8,113.95,114.375,113.9,114.325,652
20161201|2016-07-08 09:30,8,114.325,114.425,113.5,113.725,454
20161201|2016-07-08 10:00,8,113.8,113.95,113.35,113.525,230
20161201|2016-07-08 10:30,8,113.575,113.65,112.975,113.4,414
20161201|2016-07-08 11:00,8,113.35,113.725,113.225,113.4,85
20161201|2016-07-08 11:30,8,113.325,113.9,113.2,113.75,131
20161201|2016-07-08 12:00,8,113.775,113.8,113.525,113.625,89
20161201|2016-07-08 12:30,8,113.625,113.95,113.475,113.875,583
20161201|2016-07-08 13:00,8,113.9,113.925,113.575,113.65,70
20161201|2016-07-11 08:30,11,113.65,113.65,113,113.425,409
20161201|2016-07-11 09:00,11,113.425,113.525,112.8,113.075,473
20161201|2016-07-11 09:30,11,113.1,113.1,112.4,112.75,445
20161201|2016-07-11 10:00,11,112.725,112.75,112.15,112.25,429
20161201|2016-07-11 10:30,11,112.3,112.575,112.15,112.575,246
20161201|2016-07-11 11:00,11,112.6,112.675,111.9,112.025,259
20161201|2016-07-11 11:30,11,112.025,112.1,111.45,111.7,807
20161201|2016-07-11 12:00,11,111.75,111.975,110.85,111.1,730
20161201|2016-07-11 12:30,11,111.1,111.425,110.825,111.1,794
20161201|2016-07-11 13:00,11,111.1,111.125,110.775,110.8,176
20161201|2016-07-12 08:30,12,111.05,111.5,110.675,111.05,447
20161201|2016-07-12 09:00,12,111.025,111.025,109.6,109.975,805
20161201|2016-07-12 09:30,12,109.925,110.95,109.8,110.725,507
20161201|2016-07-12 10:00,12,110.75,110.75,110.2,110.3,184
20161201|2016-07-12 10:30,12,110.4,110.75,110.375,110.675,118
20161201|2016-07-12 11:00,12,110.675,111.325,110.5,110.575,485
20161201|2016-07-12 11:30,12,110.65,110.8,110.5,110.8,200
20161201|2016-07-12 12:00,12,110.825,110.95,110.4,110.45,166
20161201|2016-07-12 12:30,12,110.525,110.85,110.2,110.825,1048
20161201|2016-07-12 13:00,12,110.75,110.775,110.65,110.675,72
20161201|2016-07-13 08:30,13,110.7,110.9,110.4,110.6,759
20161201|2016-07-13 09:00,13,110.575,110.95,110.375,110.9,545
20161201|2016-07-13 09:30,13,110.9,111,110.625,111,301
20161201|2016-07-13 10:00,13,110.975,111.475,110.85,111.45,437
20161201|2016-07-13 10:30,13,111.5,111.95,111.425,111.825,762
20161201|2016-07-13 11:00,13,111.9,111.9,111.575,111.9,283
20161201|2016-07-13 11:30,13,111.9,111.9,111.45,111.725,156
20161201|2016-07-13 12:00,13,111.675,111.925,111.6,111.875,346
20161201|2016-07-13 12:30,13,111.9,112.325,111.825,112.225,1126
20161201|2016-07-13 13:00,13,112.15,112.15,111.975,112.05,100
20161201|2016-07-14 08:30,14,112.1,113.15,112.1,112.95,704
20161201|2016-07-14 09:00,14,112.95,113.85,112.85,113.825,1366
20161201|2016-07-14 09:30,14,113.825,114,113.4,113.45,588
20161201|2016-07-14 10:00,14,113.475,113.725,113.275,113.55,278
20161201|2016-07-14 10:30,14,113.55,113.575,113.125,113.125,433
20161201|2016-07-14 11:00,14,113.15,113.45,113.05,113.4,253
20161201|2016-07-14 11:30,14,113.4,113.8,113.35,113.5,271
20161201|2016-07-14 12:00,14,113.5,113.55,113.2,113.225,186
20161201|2016-07-14 12:30,14,113.2,113.475,113.1,113.35,795
20161201|2016-07-14 13:00,14,113.275,113.3,113.025,113.025,69
20161201|2016-07-15 08:30,15,113.075,113.475,112.9,113.025,374
20161201|2016-07-15 09:00,15,113.05,113.225,112.725,112.85,232
20161201|2016-07-15 09:30,15,112.85,113.025,112.525,112.55,215
20161201|2016-07-15 10:00,15,112.6,112.6,111.925,112.225,514
20161201|2016-07-15 10:30,15,112.175,112.575,112,112.425,260
20161201|2016-07-15 11:00,15,112.375,112.75,112.275,112.65,271
20161201|2016-07-15 11:30,15,112.625,112.675,112.125,112.2,172
20161201|2016-07-15 12:00,15,112.225,112.275,111.9,111.925,170
20161201|2016-07-15 12:30,15,111.975,112.3,111.25,111.525,773
20161201|2016-07-15 13:00,15,111.45,111.5,111.275,111.425,100
20161201|2016-07-18 08:30,18,111.075,111.3,110.55,111.025,780
20161201|2016-07-18 09:00,18,111,111.925,110.75,111.525,417
20161201|2016-07-18 09:30,18,111.575,111.9,111.25,111.65,253
20161201|2016-07-18 10:00,18,111.675,112.575,111.675,112.2,323
20161201|2016-07-18 10:30,18,112.2,112.4,111.825,111.825,274
20161201|2016-07-18 11:00,18,111.775,111.925,111.575,111.925,202
20161201|2016-07-18 11:30,18,111.9,112.075,111.4,111.625,151
20161201|2016-07-18 12:00,18,111.575,111.95,111.525,111.775,142
20161201|2016-07-18 12:30,18,111.775,112.4,111.65,111.95,545
20161201|2016-07-18 13:00,18,112.025,112.075,111.9,112,40
20161201|2016-07-19 08:30,19,112,112.375,111.275,111.425,462
20161201|2016-07-19 09:00,19,111.325,111.775,111.3,111.65,168
20161201|2016-07-19 09:30,19,111.675,111.725,111,111.2,269
20161201|2016-07-19 10:00,19,111.175,111.5,111.1,111.325,162
20161201|2016-07-19 10:30,19,111.375,111.375,110.9,111.25,529
20161201|2016-07-19 11:00,19,111.2,111.4,111.05,111.275,224
20161201|2016-07-19 11:30,19,111.275,111.475,111.175,111.2,60
20161201|2016-07-19 12:00,19,111.175,111.325,110.875,111.025,93
20161201|2016-07-19 12:30,19,111.05,111.075,110.575,110.75,655
20161201|2016-07-19 13:00,19,110.75,110.85,110.65,110.65,96
20161201|2016-07-20 08:30,20,110.575,110.925,110.15,110.45,583
20161201|2016-07-20 09:00,20,110.525,111,110.4,110.85,305
20161201|2016-07-20 09:30,20,110.9,111.3,110.9,111.1,333
20161201|2016-07-20 10:00,20,111.175,111.45,111.175,111.225,277
20161201|2016-07-20 10:30,20,111.25,111.25,110.775,110.925,278
20161201|2016-07-20 11:00,20,110.975,111.05,110.75,110.85,162
20161201|2016-07-20 11:30,20,110.925,111.025,110.475,110.475,257
20161201|2016-07-20 12:00,20,110.475,110.525,109.875,109.95,1093
20161201|2016-07-20 12:30,20,109.95,110.1,109.4,109.75,1016
20161201|2016-07-20 13:00,20,109.7,109.75,109.275,109.425,212
20161201|2016-07-21 08:30,21,109.675,109.9,109.325,109.6,611
20161201|2016-07-21 09:00,21,109.525,109.6,109.05,109.25,636
20161201|2016-07-21 09:30,21,109.25,109.25,108.1,108.725,1352
20161201|2016-07-21 10:00,21,108.75,108.95,108.3,108.45,392
20161201|2016-07-21 10:30,21,108.425,108.475,107.75,108.025,518
20161201|2016-07-21 11:00,21,108.025,108.15,107.425,107.55,379
20161201|2016-07-21 11:30,21,107.6,107.95,107.325,107.8,386
20161201|2016-07-21 12:00,21,107.9,107.925,107.25,107.275,282
20161201|2016-07-21 12:30,21,107.25,107.625,106.95,107.125,1803
20161201|2016-07-21 13:00,21,107.15,107.275,107.1,107.15,127
20161201|2016-07-22 08:30,22,107.275,107.725,107.15,107.6,486
20161201|2016-07-22 09:00,22,107.675,108.125,107.35,107.675,905
20161201|2016-07-22 09:30,22,107.625,107.925,107.3,107.9,151
20161201|2016-07-22 10:00,22,107.925,108.325,107.925,108.075,308
20161201|2016-07-22 10:30,22,108.075,108.3,107.775,108.275,384
20161201|2016-07-22 11:00,22,108.325,108.525,108.125,108.4,383
20161201|2016-07-22 11:30,22,108.45,109.4,108.275,109.175,1114
20161201|2016-07-22 12:00,22,109.175,109.275,108.875,109.15,365
20161201|2016-07-22 12:30,22,109.2,109.475,109.075,109.175,721
20161201|2016-07-22 13:00,22,109.15,109.275,108.95,109.25,153
20161201|2016-07-25 08:30,25,110.2,110.9,110.1,110.7,1853
20161201|2016-07-25 09:00,25,110.7,111.5,110.65,111.5,1271
20161201|2016-07-25 09:30,25,111.45,112.175,111.4,112.075,1182
20161201|2016-07-25 10:00,25,112.05,112.2,111.825,111.85,488
20161201|2016-07-25 10:30,25,111.825,111.9,111.45,111.675,222
20161201|2016-07-25 11:00,25,111.675,112.025,111.65,111.925,214
20161201|2016-07-25 11:30,25,111.95,112.2,111.95,112.175,416
20161201|2016-07-25 12:00,25,112.175,112.2,112.175,112.2,10
20161201|2016-07-25 12:30,25,112.2,112.2,112.2,112.2,76
20161201|2016-07-25 13:00,25,112.2,112.2,112.2,112.2,5
20161201|2016-07-26 08:30,26,112.35,112.9,112.05,112.1,1089
20161201|2016-07-26 09:00,26,112.1,112.5,111.9,112.425,450
20161201|2016-07-26 09:30,26,112.4,112.775,112.325,112.675,335
20161201|2016-07-26 10:00,26,112.625,112.85,112.5,112.725,188
20161201|2016-07-26 10:30,26,112.725,112.9,112.6,112.9,153
20161201|2016-07-26 11:00,26,112.9,113.225,112.8,113.2,582
20161201|2016-07-26 11:30,26,113.175,113.475,113.125,113.375,676
20161201|2016-07-26 12:00,26,113.325,113.375,113.15,113.175,120
20161201|2016-07-26 12:30,26,113.225,113.45,113.125,113.375,837
20161201|2016-07-26 13:00,26,113.35,113.35,113.125,113.2,96
20161201|2016-07-27 08:30,27,112.9,113.4,112.775,113.125,488
20161201|2016-07-27 09:00,27,113.05,113.275,112.675,113.15,405
20161201|2016-07-27 09:30,27,113.075,113.1,112.85,113.025,159
20161201|2016-07-27 10:00,27,113.05,113.65,112.875,113.65,529
20161201|2016-07-27 10:30,27,113.675,113.775,113.3,113.325,335
20161201|2016-07-27 11:00,27,113.375,113.6,113.3,113.4,216
20161201|2016-07-27 11:30,27,113.45,113.725,113.425,113.6,218
20161201|2016-07-27 12:00,27,113.6,113.65,113.375,113.65,211
20161201|2016-07-27 12:30,27,113.6,113.95,113.425,113.875,1056
20161201|2016-07-27 13:00,27,113.9,113.925,113.675,113.75,130
20161201|2016-07-28 08:30,28,113.6,113.95,113.45,113.65,551
20161201|2016-07-28 09:00,28,113.65,114.325,113.6,114.225,894
20161201|2016-07-28 09:30,28,114.225,114.425,114.025,114.225,543
20161201|2016-07-28 10:00,28,114.325,114.35,114.025,114.275,368
20161201|2016-07-28 10:30,28,114.25,114.25,113.75,113.975,498
20161201|2016-07-28 11:00,28,114,114.1,113.925,114,292
20161201|2016-07-28 11:30,28,113.975,113.975,113.7,113.7,140
20161201|2016-07-28 12:00,28,113.75,113.8,113.175,113.475,269
20161201|2016-07-28 12:30,28,113.5,113.5,112.575,112.75,625
20161201|2016-07-28 13:00,28,112.725,112.75,112.4,112.4,212
20161201|2016-07-29 08:30,29,112.2,112.525,112.15,112.275,500
20161201|2016-07-29 09:00,29,112.3,112.9,111.7,112.5,971
20161201|2016-07-29 09:30,29,112.575,113.05,112.55,112.95,278
20161201|2016-07-29 10:00,29,112.95,113.1,112.7,112.725,215
20161201|2016-07-29 10:30,29,112.75,112.85,112.475,112.55,78
20161201|2016-07-29 11:00,29,112.525,112.85,112.425,112.625,171
20161201|2016-07-29 11:30,29,112.625,112.775,112.25,112.7,205
20161201|2016-07-29 12:00,29,112.7,112.8,112.375,112.65,227
20161201|2016-07-29 12:30,29,112.625,112.775,112.125,112.35,819
20161201|2016-07-29 13:00,29,112.375,112.45,112.25,112.3,70
20161201|2016-08-01 08:30,1,113.125,114.5,112.975,114.2,1418
20161201|2016-08-01 09:00,1,114.2,115.075,114.1,115.025,1191
20161201|2016-08-01 09:30,1,115.075,115.375,114.975,115.225,954
20161201|2016-08-01 10:00,1,115.275,115.4,115.15,115.225,463
20161201|2016-08-01 10:30,1,115.25,115.275,115.075,115.2,273
20161201|2016-08-01 11:00,1,115.2,115.325,115.15,115.15,335
20161201|2016-08-01 11:30,1,115.15,115.25,114.975,114.975,254
20161201|2016-08-01 12:00,1,114.975,115.075,114.925,115,263
20161201|2016-08-01 12:30,1,115,115.05,114.525,114.525,561
20161201|2016-08-01 13:00,1,114.6,114.725,114.5,114.65,177
20161201|2016-08-02 08:30,2,114.875,115.05,114.3,114.375,617
20161201|2016-08-02 09:00,2,114.425,115.35,114.425,115.05,659
20161201|2016-08-02 09:30,2,115.05,115.45,115.05,115.2,425
20161201|2016-08-02 10:00,2,115.25,115.4,114.85,115.025,263
20161201|2016-08-02 10:30,2,115.05,115.05,114.4,114.4,280
20161201|2016-08-02 11:00,2,114.4,115.05,114.4,114.875,218
20161201|2016-08-02 11:30,2,114.95,115.05,114.075,114.2,273
20161201|2016-08-02 12:00,2,114.2,114.675,114,114.35,418
20161201|2016-08-02 12:30,2,114.4,115,114.4,114.875,551
20161201|2016-08-02 13:00,2,114.85,114.85,114.675,114.75,48
20161201|2016-08-03 08:30,3,114.75,115.225,114.5,115.1,521
20161201|2016-08-03 09:00,3,115.15,115.375,115.025,115.025,442
20161201|2016-08-03 09:30,3,115,115.45,115,115.2,264
20161201|2016-08-03 10:00,3,115.25,115.5,115.2,115.475,282
20161201|2016-08-03 10:30,3,115.475,115.625,115.375,115.6,430
20161201|2016-08-03 11:00,3,115.6,115.875,115.575,115.8,921
20161201|2016-08-03 11:30,3,115.8,115.875,115.725,115.875,287
20161201|2016-08-03 12:00,3,115.875,115.925,115.725,115.725,393
20161201|2016-08-03 12:30,3,115.75,115.775,115.4,115.5,410
20161201|2016-08-03 13:00,3,115.425,115.45,115.3,115.35,57
20161201|2016-08-04 08:30,4,115.125,115.525,114.675,115.4,619
20161201|2016-08-04 09:00,4,115.5,115.975,115.45,115.875,545
20161201|2016-08-04 09:30,4,115.9,116.3,115.875,115.9,1214
20161201|2016-08-04 10:00,4,115.9,116.35,115.85,116.175,347
20161201|2016-08-04 10:30,4,116.2,116.325,115.975,116.025,283
20161201|2016-08-04 11:00,4,116,116.125,115.775,115.925,143
20161201|2016-08-04 11:30,4,115.925,116,115.525,115.65,228
20161201|2016-08-04 12:00,4,115.575,115.575,114.875,115.025,275
20161201|2016-08-04 12:30,4,115.025,115.1,114.6,114.8,419
20161201|2016-08-04 13:00,4,114.8,114.8,114.45,114.55,272
20161201|2016-08-05 08:30,5,115.475,115.65,114.625,114.975,1329
20161201|2016-08-05 09:00,5,114.9,115.5,114.85,115.5,342
20161201|2016-08-05 09:30,5,115.5,115.95,115.5,115.65,579
20161201|2016-08-05 10:00,5,115.675,115.75,115.45,115.5,218
20161201|2016-08-05 10:30,5,115.475,115.75,115.425,115.5,139
20161201|2016-08-05 11:00,5,115.6,115.825,115.6,115.6,160
20161201|2016-08-05 11:30,5,115.6,115.75,115.55,115.575,63
20161201|2016-08-05 12:00,5,115.575,115.625,115.425,115.575,266
20161201|2016-08-05 12:30,5,115.6,115.775,115.4,115.475,991
20161201|2016-08-05 13:00,5,115.475,115.725,115.3,115.7,173
20161201|2016-08-08 08:30,8,115.825,116.25,115.35,116.075,649
20161201|2016-08-08 09:00,8,116.05,116.1,115.525,116,433
20161201|2016-08-08 09:30,8,115.95,116,115.65,115.75,184
20161201|2016-08-08 10:00,8,115.75,115.85,115.6,115.6,246
20161201|2016-08-08 10:30,8,115.575,115.725,115.45,115.7,196
20161201|2016-08-08 11:00,8,115.65,115.725,115.45,115.45,113
20161201|2016-08-08 11:30,8,115.45,115.675,115.4,115.45,111
20161201|2016-08-08 12:00,8,115.475,115.5,115.1,115.5,317
20161201|2016-08-08 12:30,8,115.475,115.7,115.35,115.425,1020
20161201|2016-08-08 13:00,8,115.475,115.475,115.35,115.375,57
20161201|2016-08-09 08:30,9,115.45,115.75,115.1,115.375,652
20161201|2016-08-09 09:00,9,115.45,116.2,115.35,116.15,509
20161201|2016-08-09 09:30,9,116.1,116.475,115.925,116.325,731
20161201|2016-08-09 10:00,9,116.325,116.4,116.1,116.225,275
20161201|2016-08-09 10:30,9,116.225,116.525,116.225,116.475,278
20161201|2016-08-09 11:00,9,116.5,116.65,116.4,116.55,552
20161201|2016-08-09 11:30,9,116.575,116.65,115.95,115.95,542
20161201|2016-08-09 12:00,9,115.95,116.2,115.9,116.2,154
20161201|2016-08-09 12:30,9,116.125,116.25,115.9,115.925,792
20161201|2016-08-09 13:00,9,115.975,116.175,115.95,116.1,54
20161201|2016-08-10 08:30,10,115.85,116.425,115.825,116.35,345
20161201|2016-08-10 09:00,10,116.375,116.65,116.35,116.5,496
20161201|2016-08-10 09:30,10,116.525,116.55,116.1,116.25,305
20161201|2016-08-10 10:00,10,116.2,116.25,115.75,115.75,270
20161201|2016-08-10 10:30,10,115.75,116.3,115.675,115.85,402
20161201|2016-08-10 11:00,10,115.85,116.05,115.775,116.05,305
20161201|2016-08-10 11:30,10,116.075,116.075,115.725,115.9,253
20161201|2016-08-10 12:00,10,115.925,116.025,115.7,115.725,183
20161201|2016-08-10 12:30,10,115.7,116.05,115.6,116.025,1147
20161201|2016-08-10 13:00,10,116.025,116.1,115.95,115.95,72
20161201|2016-08-11 08:30,11,115.875,116.2,115.525,115.9,590
20161201|2016-08-11 09:00,11,115.775,115.825,115.325,115.4,458
20161201|2016-08-11 09:30,11,115.425,115.525,114.75,115.225,1079
20161201|2016-08-11 10:00,11,115.15,115.15,114.1,114.4,740
20161201|2016-08-11 10:30,11,114.325,114.875,114.325,114.875,443
20161201|2016-08-11 11:00,11,114.85,116.25,114.775,115.9,1496
20161201|2016-08-11 11:30,11,115.9,116.025,115.6,115.85,198
20161201|2016-08-11 12:00,11,115.85,116,115.55,115.55,137
20161201|2016-08-11 12:30,11,115.675,115.775,115,115.3,1022
20161201|2016-08-11 13:00,11,115.3,115.325,115,115.05,38
20161201|2016-08-12 08:30,12,115.1,115.625,114.6,114.85,559
20161201|2016-08-12 09:00,12,114.8,115,114.225,114.925,527
20161201|2016-08-12 09:30,12,114.925,115.1,114.675,115,194
20161201|2016-08-12 10:00,12,115.05,115.275,114.85,115,255
20161201|2016-08-12 10:30,12,114.9,115.5,114.9,115.375,372
20161201|2016-08-12 11:00,12,115.4,115.55,114.975,115.2,249
20161201|2016-08-12 11:30,12,115.125,115.25,115.05,115.05,104
20161201|2016-08-12 12:00,12,115.025,115.15,114.525,114.65,230
20161201|2016-08-12 12:30,12,114.65,115.125,114.55,115.05,405
20161201|2016-08-12 13:00,12,115.075,115.1,114.975,115.05,78
20161201|2016-08-15 08:30,15,115.2,115.925,115.2,115.3,630
20161201|2016-08-15 09:00,15,115.275,115.575,115.05,115.175,322
20161201|2016-08-15 09:30,15,115.175,115.35,114.9,115.05,536
20161201|2016-08-15 10:00,15,115.025,115.4,114.95,115.15,165
20161201|2016-08-15 10:30,15,115.1,115.25,114.9,115.1,359
20161201|2016-08-15 11:00,15,115.075,115.35,115.075,115.125,86
20161201|2016-08-15 11:30,15,115.175,115.4,115.125,115.225,118
20161201|2016-08-15 12:00,15,115.225,115.4,115.15,115.3,68
20161201|2016-08-15 12:30,15,115.35,115.35,115,115.075,309
20161201|2016-08-15 13:00,15,115.05,115.1,114.925,114.925,44
20161201|2016-08-16 08:30,16,115,115.05,114.025,114.4,883
20161201|2016-08-16 09:00,16,114.425,114.6,114.125,114.25,406
20161201|2016-08-16 09:30,16,114.15,114.2,113.55,113.975,916
20161201|2016-08-16 10:00,16,113.975,114.1,113.925,114.025,220
20161201|2016-08-16 10:30,16,114.025,115.325,114,115.3,1048
20161201|2016-08-16 11:00,16,115.275,115.325,114.775,114.95,374
20161201|2016-08-16 11:30,16,114.95,115.125,114.775,114.85,242
20161201|2016-08-16 12:00,16,114.825,115.1,114.825,114.9,175
20161201|2016-08-16 12:30,16,114.9,114.95,114.175,114.2,920
20161201|2016-08-16 13:00,16,114.175,114.325,114.05,114.075,123
20161201|2016-08-17 08:30,17,113.925,113.975,113.575,113.825,595
20161201|2016-08-17 09:00,17,113.85,113.975,113.525,113.625,364
20161201|2016-08-17 09:30,17,113.65,113.9,113.5,113.8,307
20161201|2016-08-17 10:00,17,113.775,114.15,113.725,114.05,223
20161201|2016-08-17 10:30,17,113.975,114.1,113.825,113.975,127
20161201|2016-08-17 11:00,17,114,114.35,113.925,113.925,253
20161201|2016-08-17 11:30,17,113.975,114.075,113.525,113.55,214
20161201|2016-08-17 12:00,17,113.575,113.725,113.4,113.7,236
20161201|2016-08-17 12:30,17,113.65,113.825,113.5,113.625,501
20161201|2016-08-17 13:00,17,113.575,113.675,113.45,113.45,159
20161201|2016-08-18 08:30,18,113.575,113.825,113.325,113.65,633
20161201|2016-08-18 09:00,18,113.65,113.675,113.125,113.325,566
20161201|2016-08-18 09:30,18,113.425,113.7,113.275,113.6,339
20161201|2016-08-18 10:00,18,113.65,113.65,113.1,113.225,293
20161201|2016-08-18 10:30,18,113.175,113.525,113.1,113.45,303
20161201|2016-08-18 11:00,18,113.475,113.625,113.225,113.275,222
20161201|2016-08-18 11:30,18,113.275,113.35,112.9,113.175,360
20161201|2016-08-18 12:00,18,113.2,113.25,112.5,112.55,567
20161201|2016-08-18 12:30,18,112.55,112.6,111.875,112.025,1205
20161201|2016-08-18 13:00,18,112.025,112.05,111.875,111.9,108
20161201|2016-08-19 08:30,19,112.05,112.25,111.75,112.1,1281
20161201|2016-08-19 09:00,19,112.125,112.35,111.375,111.575,763
20161201|2016-08-19 09:30,19,111.6,111.65,111.125,111.525,498
20161201|2016-08-19 10:00,19,111.525,112.4,111.5,112.325,753
20161201|2016-08-19 10:30,19,112.3,112.375,111.95,112.15,354
20161201|2016-08-19 11:00,19,112.175,112.2,111.8,112,201
20161201|2016-08-19 11:30,19,111.95,112.1,111.6,111.625,196
20161201|2016-08-19 12:00,19,111.625,111.95,111.45,111.925,374
20161201|2016-08-19 12:30,19,111.975,111.975,111.6,111.7,517
20161201|2016-08-19 13:00,19,111.725,111.75,111.575,111.75,79
20161201|2016-08-22 08:30,22,111.575,111.7,110.925,111.2,888
20161201|2016-08-22 09:00,22,111.2,111.25,110.75,110.9,496
20161201|2016-08-22 09:30,22,110.95,111,110.6,110.7,629
20161201|2016-08-22 10:00,22,110.675,111.1,110.675,111.1,294
20161201|2016-08-22 10:30,22,111.1,111.875,111,111.825,493
20161201|2016-08-22 11:00,22,111.8,112.15,111.525,111.825,397
20161201|2016-08-22 11:30,22,111.8,112.85,111.8,112.175,566
20161201|2016-08-22 12:00,22,112.15,112.325,111.95,112.1,141
20161201|2016-08-22 12:30,22,112.175,112.35,111.675,111.7,419
20161201|2016-08-22 13:00,22,111.675,111.725,111.5,111.525,119
20161201|2016-08-23 08:30,23,111.6,111.75,111.225,111.35,703
20161201|2016-08-23 09:00,23,111.35,111.35,110.95,111.175,385
20161201|2016-08-23 09:30,23,111.15,111.625,111.125,111.625,462
20161201|2016-08-23 10:00,23,111.6,111.775,111.325,111.475,190
20161201|2016-08-23 10:30,23,111.55,111.675,111.45,111.625,157
20161201|2016-08-23 11:00,23,111.6,111.6,111.125,111.25,138
20161201|2016-08-23 11:30,23,111.275,111.35,110.875,110.925,182
20161201|2016-08-23 12:00,23,110.975,111.025,110.75,110.75,313
20161201|2016-08-23 12:30,23,110.75,111.25,110.65,110.925,810
20161201|2016-08-23 13:00,23,110.925,110.975,110.875,110.95,34
20161201|2016-08-24 08:30,24,110.925,111.1,110.25,110.7,1309
20161201|2016-08-24 09:00,24,110.75,110.95,110.175,110.375,499
20161201|2016-08-24 09:30,24,110.3,110.475,110.2,110.4,371
20161201|2016-08-24 10:00,24,110.375,110.45,110.1,110.3,400
20161201|2016-08-24 10:30,24,110.25,110.375,110.15,110.3,262
20161201|2016-08-24 11:00,24,110.3,110.325,110.1,110.125,160
20161201|2016-08-24 11:30,24,110.125,110.275,110.125,110.2,249
20161201|2016-08-24 12:00,24,110.175,110.3,110.05,110.15,403
20161201|2016-08-24 12:30,24,110.25,110.55,110.075,110.125,600
20161201|2016-08-24 13:00,24,110.125,110.275,110.075,110.2,192
20161201|2016-08-25 08:30,25,110.1,110.1,109.825,109.95,894
20161201|2016-08-25 09:00,25,109.925,110.425,109.85,110.125,732
20161201|2016-08-25 09:30,25,110.175,110.35,109.925,110.3,405
20161201|2016-08-25 10:00,25,110.325,110.55,110.025,110.1,363
20161201|2016-08-25 10:30,25,110.125,110.475,110,110.475,712
20161201|2016-08-25 11:00,25,110.5,110.6,110.125,110.125,425
20161201|2016-08-25 11:30,25,110.15,110.35,110.075,110.125,171
20161201|2016-08-25 12:00,25,110.1,110.1,109.85,109.9,763
20161201|2016-08-25 12:30,25,109.875,110.35,109.85,109.95,553
20161201|2016-08-25 13:00,25,109.95,110,109.85,109.85,160
20161201|2016-08-26 08:30,26,109.825,110.85,109.75,110.225,1038
20161201|2016-08-26 09:00,26,110.175,110.4,109.725,110.3,606
20161201|2016-08-26 09:30,26,110.35,110.4,110.025,110.3,301
20161201|2016-08-26 10:00,26,110.3,110.35,109.9,109.975,221
20161201|2016-08-26 10:30,26,109.95,109.95,109.25,109.3,1319
20161201|2016-08-26 11:00,26,109.3,109.3,108.7,108.85,824
20161201|2016-08-26 11:30,26,108.9,109.125,108.75,108.875,277
20161201|2016-08-26 12:00,26,108.85,108.85,108.175,108.3,517
20161201|2016-08-26 12:30,26,108.275,108.625,108,108.15,926
20161201|2016-08-26 13:00,26,108.2,108.2,107.95,108.1,147
20161201|2016-08-29 08:30,29,107.2,107.85,106.9,107.525,1459
20161201|2016-08-29 09:00,29,107.525,108.125,107.325,107.525,932
20161201|2016-08-29 09:30,29,107.525,107.7,107.025,107.375,446
20161201|2016-08-29 10:00,29,107.375,107.45,107.15,107.225,159
20161201|2016-08-29 10:30,29,107.2,107.4,107.125,107.4,182
20161201|2016-08-29 11:00,29,107.375,107.375,106.975,107,271
20161201|2016-08-29 11:30,29,107,107.15,106.775,106.85,577
20161201|2016-08-29 12:00,29,106.9,107.05,106.775,106.975,333
20161201|2016-08-29 12:30,29,106.975,107.15,106.8,106.975,742
20161201|2016-08-29 13:00,29,106.975,107.075,106.95,106.975,91
20161201|2016-08-30 08:30,30,107.15,107.2,106.35,106.85,1156
20161201|2016-08-30 09:00,30,106.8,107,106.625,106.8,545
20161201|2016-08-30 09:30,30,106.825,106.85,106.575,106.575,342
20161201|2016-08-30 10:00,30,106.625,106.8,106.5,106.575,225
20161201|2016-08-30 10:30,30,106.675,106.725,106.35,106.5,367
20161201|2016-08-30 11:00,30,106.5,106.575,106,106.075,615
20161201|2016-08-30 11:30,30,106.125,106.2,105.675,105.9,695
20161201|2016-08-30 12:00,30,105.975,107.225,105.975,106.925,651
20161201|2016-08-30 12:30,30,107,109.475,106.95,109.3,2475
20161201|2016-08-30 13:00,30,109.3,109.575,109.3,109.325,325
20161201|2016-08-31 08:30,31,109.5,109.8,109.025,109.05,1789
20161201|2016-08-31 09:00,31,109.125,109.875,108.85,109.8,1028
20161201|2016-08-31 09:30,31,109.8,109.9,108.975,108.975,430
20161201|2016-08-31 10:00,31,109,109.1,108.35,108.675,958
20161201|2016-08-31 10:30,31,108.7,109.4,108.45,109.25,537
20161201|2016-08-31 11:00,31,109.15,109.225,108.525,108.55,290
20161201|2016-08-31 11:30,31,108.525,108.6,107.9,108,954
20161201|2016-08-31 12:00,31,107.975,108.35,107.825,108.1,679
20161201|2016-08-31 12:30,31,108.05,108.5,107.775,108.375,1106
20161201|2016-08-31 13:00,31,108.375,108.375,107.95,107.975,132
20161201|2016-09-01 08:30,1,108.225,108.4,107.425,107.925,1324
20161201|2016-09-01 09:00,1,107.975,108.025,107.1,107.25,618
20161201|2016-09-01 09:30,1,107.275,107.275,106.6,106.675,736
20161201|2016-09-01 10:00,1,106.7,106.7,105.6,105.975,1425
20161201|2016-09-01 10:30,1,106,107.175,105.975,106.9,999
20161201|2016-09-01 11:00,1,106.9,107.1,105.875,106,439
20161201|2016-09-01 11:30,1,105.95,106.025,105.45,105.7,550
20161201|2016-09-01 12:00,1,105.725,105.95,105.4,105.875,458
20161201|2016-09-01 12:30,1,105.85,106.075,105.375,105.375,855
20161201|2016-09-01 13:00,1,105.375,105.375,105.375,105.375,18
20161201|2016-09-02 08:30,2,105.3,105.35,104.05,104.05,2443
20161201|2016-09-02 09:00,2,104.075,104.825,103.925,104.575,1863
20161201|2016-09-02 09:30,2,104.575,105.775,104.55,105.275,1541
20161201|2016-09-02 10:00,2,105.275,105.575,104.725,105.25,621
20161201|2016-09-02 10:30,2,105.275,105.55,104.9,104.95,402
20161201|2016-09-02 11:00,2,104.9,104.975,104.475,104.6,419
20161201|2016-09-02 11:30,2,104.6,104.75,103.6,103.925,1184
20161201|2016-09-02 12:00,2,103.975,104.175,103.5,103.925,835
20161201|2016-09-02 12:30,2,103.9,104.05,103.425,103.5,1015
20161201|2016-09-02 13:00,2,103.5,103.6,103.25,103.375,549
20161201|2016-09-06 08:30,6,103.25,103.45,102.5,103.15,2543
20161201|2016-09-06 09:00,6,103.125,103.65,102.9,103.45,703
20161201|2016-09-06 09:30,6,103.375,103.95,103.375,103.6,610
20161201|2016-09-06 10:00,6,103.55,103.8,103.325,103.8,434
20161201|2016-09-06 10:30,6,103.8,103.875,103.525,103.8,353
20161201|2016-09-06 11:00,6,103.825,103.85,102.975,103.1,327
20161201|2016-09-06 11:30,6,103.125,103.65,103,103.375,325
20161201|2016-09-06 12:00,6,103.325,103.4,102.875,103,341
20161201|2016-09-06 12:30,6,102.975,103.025,101.775,101.775,1674
20161201|2016-09-06 13:00,6,101.8,101.925,101.275,101.4,263
20161201|2016-09-07 08:30,7,101.625,102.675,101.375,102.275,2075
20161201|2016-09-07 09:00,7,102.275,103.45,102.075,103.4,1608
20161201|2016-09-07 09:30,7,103.35,103.65,103.025,103.55,611
20161201|2016-09-07 10:00,7,103.475,103.75,103.425,103.6,751
20161201|2016-09-07 10:30,7,103.575,103.85,103.325,103.675,554
20161201|2016-09-07 11:00,7,103.75,104.4,103.65,104,710
20161201|2016-09-07 11:30,7,104.05,104.625,104.05,104.475,383
20161201|2016-09-07 12:00,7,104.45,104.525,104.175,104.3,324
20161201|2016-09-07 12:30,7,104.3,104.575,104.05,104.25,620
20161201|2016-09-07 13:00,7,104.225,104.225,104.05,104.05,160
20161201|2016-09-08 08:30,8,104.25,104.625,103.45,104.05,1452
20161201|2016-09-08 09:00,8,104.05,104.125,102.55,103.3,1908
20161201|2016-09-08 09:30,8,103.275,103.425,102.725,102.8,825
20161201|2016-09-08 10:00,8,102.875,103.65,102.75,103.475,831
20161201|2016-09-08 10:30,8,103.45,103.45,101.85,102.05,1532
20161201|2016-09-08 11:00,8,102,102.225,101.725,102,959
20161201|2016-09-08 11:30,8,101.95,102.05,101.45,101.875,912
20161201|2016-09-08 12:00,8,101.9,101.925,101.55,101.775,417
20161201|2016-09-08 12:30,8,101.775,102.725,101.6,102.625,1887
20161201|2016-09-08 13:00,8,102.625,102.775,102.525,102.65,209
20161201|2016-09-09 08:30,9,102.425,103.675,102.325,103.175,1323
20161201|2016-09-09 09:00,9,103.175,103.775,102.575,103.7,1116
20161201|2016-09-09 09:30,9,103.75,104.7,103.55,104.7,1210
20161201|2016-09-09 10:00,9,104.7,105.275,104.525,105.075,1667
20161201|2016-09-09 10:30,9,105.1,105.55,104.675,104.925,1533
20161201|2016-09-09 11:00,9,105,105.075,104.675,104.8,346
20161201|2016-09-09 11:30,9,104.825,105.15,104.725,105.075,546
20161201|2016-09-09 12:00,9,105.05,105.2,104.775,105.075,280
20161201|2016-09-09 12:30,9,105.075,105.525,105,105.5,1219
20161201|2016-09-09 13:00,9,105.425,105.6,105.15,105.15,303
20161201|2016-09-12 08:30,12,105.5,106.15,105.35,106.15,2175
20161201|2016-09-12 09:00,12,106.15,106.775,106.1,106.625,1608
20161201|2016-09-12 09:30,12,106.625,106.75,106.175,106.325,837
20161201|2016-09-12 10:00,12,106.35,106.5,106.15,106.3,719
20161201|2016-09-12 10:30,12,106.325,106.925,106.3,106.725,750
20161201|2016-09-12 11:00,12,106.725,107.075,106.65,106.85,859
20161201|2016-09-12 11:30,12,106.85,107.075,106.525,106.625,463
20161201|2016-09-12 12:00,12,106.625,106.675,106.125,106.25,768
20161201|2016-09-12 12:30,12,106.275,106.8,105.975,106.775,1485
20161201|2016-09-12 13:00,12,106.775,106.775,106.6,106.75,131
20161201|2016-09-13 08:30,13,106.725,106.725,106,106.25,1903
20161201|2016-09-13 09:00,13,106.25,106.25,105.4,105.6,1169
20161201|2016-09-13 09:30,13,105.55,105.625,105.3,105.55,456
20161201|2016-09-13 10:00,13,105.5,106,105.475,105.825,686
20161201|2016-09-13 10:30,13,105.8,105.825,105.25,105.35,444
20161201|2016-09-13 11:00,13,105.35,106.325,105.225,106.05,783
20161201|2016-09-13 11:30,13,106.05,106.275,105.85,106.1,394
20161201|2016-09-13 12:00,13,106.1,106.4,106,106.125,342
20161201|2016-09-13 12:30,13,106.075,106.275,105.75,105.775,1252
20161201|2016-09-13 13:00,13,105.75,105.8,105.625,105.7,168
20161201|2016-09-14 08:30,14,105.5,105.725,104.7,105.325,2217
20161201|2016-09-14 09:00,14,105.325,106.1,105.025,106.1,1216
20161201|2016-09-14 09:30,14,106.1,106.325,105.525,105.55,742
20161201|2016-09-14 10:00,14,105.55,106.225,105.55,105.925,542
20161201|2016-09-14 10:30,14,105.95,106.425,105.675,106.15,611
20161201|2016-09-14 11:00,14,106.175,106.175,105.7,105.825,385
20161201|2016-09-14 11:30,14,105.825,106.125,105.7,106.1,353
20161201|2016-09-14 12:00,14,106.1,106.35,105.85,106.2,410
20161201|2016-09-14 12:30,14,106.175,106.6,106.075,106.375,1589
20161201|2016-09-14 13:00,14,106.4,106.45,106.3,106.4,149
20161201|2016-09-15 08:30,15,106.75,107.2,106.5,106.85,1916
20161201|2016-09-15 09:00,15,106.9,107.2,106.675,107.05,1467
20161201|2016-09-15 09:30,15,107,107.6,106.8,107.425,1316
20161201|2016-09-15 10:00,15,107.475,107.7,107.05,107.35,886
20161201|2016-09-15 10:30,15,107.275,107.475,107.025,107.15,260
20161201|2016-09-15 11:00,15,107.075,107.3,107,107.2,153
20161201|2016-09-15 11:30,15,107.25,107.4,107.025,107.4,441
20161201|2016-09-15 12:00,15,107.375,107.4,107.075,107.175,270
20161201|2016-09-15 12:30,15,107.2,107.2,106.8,107,890
20161201|2016-09-15 13:00,15,107.025,107.025,106.7,106.875,82
20161201|2016-09-16 08:30,16,106.65,107.35,106.425,107.175,1460
20161201|2016-09-16 09:00,16,107.15,107.225,106.55,106.95,784
20161201|2016-09-16 09:30,16,106.95,107.375,106.425,107.325,794
20161201|2016-09-16 10:00,16,107.35,107.65,107.25,107.625,584
20161201|2016-09-16 10:30,16,107.6,108.1,107.525,107.975,1416
20161201|2016-09-16 11:00,16,107.925,108.2,107.65,108,864
20161201|2016-09-16 11:30,16,108,108.2,107.7,108.05,757
20161201|2016-09-16 12:00,16,108.1,108.15,107.7,107.775,527
20161201|2016-09-16 12:30,16,107.8,108.1,107.55,108.05,900
20161201|2016-09-16 13:00,16,108.05,108.075,107.85,108.05,90
20161201|2016-09-19 08:30,19,108.3,108.475,107.575,107.675,2020
20161201|2016-09-19 09:00,19,107.675,107.85,107.125,107.425,1371
20161201|2016-09-19 09:30,19,107.375,107.425,106.925,107.175,779
20161201|2016-09-19 10:00,19,107.15,107.45,107,107.05,543
20161201|2016-09-19 10:30,19,107.1,107.2,106.95,107.125,467
20161201|2016-09-19 11:00,19,107.1,107.225,106.975,107.075,476
20161201|2016-09-19 11:30,19,107.075,107.375,107.05,107.25,401
20161201|2016-09-19 12:00,19,107.25,107.425,107.125,107.275,372
20161201|2016-09-19 12:30,19,107.2,107.45,106.825,107.4,1268
20161201|2016-09-19 13:00,19,107.4,107.45,107.2,107.35,259
20161201|2016-09-20 08:30,20,107.2,107.6,106.975,107.35,1418
20161201|2016-09-20 09:00,20,107.4,107.45,106.85,107.05,1189
20161201|2016-09-20 09:30,20,107.05,107.425,106.95,107.35,630
20161201|2016-09-20 10:00,20,107.375,107.725,107.35,107.525,709
20161201|2016-09-20 10:30,20,107.525,107.525,106.975,106.975,626
20161201|2016-09-20 11:00,20,107,107.075,106.675,106.875,639
20161201|2016-09-20 11:30,20,106.9,106.9,106.65,106.725,475
20161201|2016-09-20 12:00,20,106.7,107.075,106.7,106.85,362
20161201|2016-09-20 12:30,20,106.85,107.125,106.675,107.125,1094
20161201|2016-09-20 13:00,20,107.125,107.125,106.95,106.975,143
20161201|2016-09-21 08:30,21,107.075,108.675,107.075,108.425,3433
20161201|2016-09-21 09:00,21,108.5,108.875,108.425,108.55,2153
20161201|2016-09-21 09:30,21,108.6,108.7,108.4,108.7,1110
20161201|2016-09-21 10:00,21,108.65,108.7,108.325,108.325,946
20161201|2016-09-21 10:30,21,108.325,108.45,107.9,108.25,982
20161201|2016-09-21 11:00,21,108.25,108.3,107.65,108,1278
20161201|2016-09-21 11:30,21,107.975,108.375,107.8,108.3,848
20161201|2016-09-21 12:00,21,108.35,108.725,108.325,108.7,803
20161201|2016-09-21 12:30,21,108.675,108.75,108.3,108.325,1192
20161201|2016-09-21 13:00,21,108.325,108.425,108.25,108.25,115
20161201|2016-09-22 08:30,22,108.45,108.75,108.325,108.5,2055
20161201|2016-09-22 09:00,22,108.525,108.8,108.4,108.8,1287
20161201|2016-09-22 09:30,22,108.8,108.9,108.225,108.35,1271
20161201|2016-09-22 10:00,22,108.325,108.35,107.95,108.05,1432
20161201|2016-09-22 10:30,22,108.075,108.225,107.475,107.65,1291
20161201|2016-09-22 11:00,22,107.575,107.8,107.45,107.75,785
20161201|2016-09-22 11:30,22,107.75,107.775,107.375,107.375,664
20161201|2016-09-22 12:00,22,107.4,107.625,107.3,107.45,712
20161201|2016-09-22 12:30,22,107.425,107.425,106.85,106.925,3926
20161201|2016-09-22 13:00,22,106.925,106.95,106.525,106.65,1542
20161201|2016-09-23 08:30,23,106.075,106.325,104.875,104.925,5137
20161201|2016-09-23 09:00,23,104.925,105.35,104.2,104.75,4260
20161201|2016-09-23 09:30,23,104.725,105.4,104.475,104.55,2841
20161201|2016-09-23 10:00,23,104.575,104.725,104.1,104.2,2268
20161201|2016-09-23 10:30,23,104.175,104.95,104.175,104.35,1231
20161201|2016-09-23 11:00,23,104.375,104.65,104.225,104.325,867
20161201|2016-09-23 11:30,23,104.325,104.55,104.125,104.5,831
20161201|2016-09-23 12:00,23,104.5,105.325,104.45,105.25,1405
20161201|2016-09-23 12:30,23,105.225,107.15,104.9,106.975,5276
20161201|2016-09-23 13:00,23,106.975,107.05,106.8,106.875,494
20161201|2016-09-26 08:30,26,106.125,106.35,105.5,105.825,2354
20161201|2016-09-26 09:00,26,105.875,106.625,105.575,106.5,2076
20161201|2016-09-26 09:30,26,106.5,106.55,105.825,105.85,1106
20161201|2016-09-26 10:00,26,105.825,106.175,105.275,105.4,2006
20161201|2016-09-26 10:30,26,105.4,105.825,104.95,105.5,1632
20161201|2016-09-26 11:00,26,105.5,105.8,105.475,105.625,711
20161201|2016-09-26 11:30,26,105.625,106.125,105.6,105.925,759
20161201|2016-09-26 12:00,26,105.9,106.15,105.7,105.775,797
20161201|2016-09-26 12:30,26,105.8,106.175,105.75,106.125,1418
20161201|2016-09-26 13:00,26,106.1,106.175,105.85,105.85,248
20161201|2016-09-27 08:30,27,105.525,105.675,104.325,105.075,4034
20161201|2016-09-27 09:00,27,105.1,105.175,104.525,104.65,1951
20161201|2016-09-27 09:30,27,104.625,104.725,104.2,104.525,2195
20161201|2016-09-27 10:00,27,104.5,104.5,103.55,103.825,3211
20161201|2016-09-27 10:30,27,103.8,103.9,103.425,103.875,1762
20161201|2016-09-27 11:00,27,103.9,104.075,103.375,103.55,1489
20161201|2016-09-27 11:30,27,103.525,103.525,103.125,103.125,1987
20161201|2016-09-27 12:00,27,103.125,103.4,103.125,103.125,1515
20161201|2016-09-27 12:30,27,103.125,103.4,103.125,103.125,2056
20161201|2016-09-27 13:00,27,103.125,103.125,103.125,103.125,19
20161201|2016-09-28 08:30,28,102.7,102.725,101.55,102.625,5036
20161201|2016-09-28 09:00,28,102.65,104.375,102.525,103.3,5344
20161201|2016-09-28 09:30,28,103.325,103.375,102.25,102.275,2133
20161201|2016-09-28 10:00,28,102.3,103.475,102.05,103.225,2009
20161201|2016-09-28 10:30,28,103.2,103.475,102.9,103.325,1138
20161201|2016-09-28 11:00,28,103.325,103.775,103.15,103.4,1444
20161201|2016-09-28 11:30,28,103.4,103.5,102.9,103.1,993
20161201|2016-09-28 12:00,28,103.125,103.15,102.475,103.025,790
20161201|2016-09-28 12:30,28,103.075,103.75,103.05,103.55,2460
20161201|2016-09-28 13:00,28,103.575,103.6,103.275,103.375,447
20161201|2016-09-29 08:30,29,103.7,104.175,103.025,103.125,1880
20161201|2016-09-29 09:00,29,103.175,104.125,102.8,103.925,1953
20161201|2016-09-29 09:30,29,103.975,104.6,103.425,103.725,2317
20161201|2016-09-29 10:00,29,103.725,103.875,103.15,103.6,1152
20161201|2016-09-29 10:30,29,103.6,103.95,103.5,103.575,728
20161201|2016-09-29 11:00,29,103.625,103.9,103.6,103.775,551
20161201|2016-09-29 11:30,29,103.825,103.825,102.775,102.9,1392
20161201|2016-09-29 12:00,29,102.9,103.4,102.85,103.175,950
20161201|2016-09-29 12:30,29,103.125,103.825,103.05,103.175,1698
20161201|2016-09-29 13:00,29,103.175,103.2,102.75,102.875,649
20161201|2016-09-30 08:30,30,102.225,102.575,101.875,101.95,4046
20161201|2016-09-30 09:00,30,101.925,102.825,101.775,102.625,2231
20161201|2016-09-30 09:30,30,102.65,102.825,101.875,102.05,1836
20161201|2016-09-30 10:00,30,102.025,102.2,101.1,101.5,3862
20161201|2016-09-30 10:30,30,101.5,101.5,100.125,100.275,4892
20161201|2016-09-30 11:00,30,100.3,100.525,100.125,100.45,1795
20161201|2016-09-30 11:30,30,100.45,100.55,100.125,100.175,1054
20161201|2016-09-30 12:00,30,100.175,100.225,100.125,100.125,838
20161201|2016-09-30 12:30,30,100.125,100.125,100.125,100.125,392
20161201|2016-09-30 13:00,30,100.125,100.125,100.125,100.125,31
20161201|2016-10-03 08:30,3,100.25,101.05,99.8,99.9,4049
20161201|2016-10-03 09:00,3,99.9,100.475,99.325,100.125,3373
20161201|2016-10-03 09:30,3,100.125,100.175,98.9,99.025,2883
20161201|2016-10-03 10:00,3,99,99.575,99,99.575,1206
20161201|2016-10-03 10:30,3,99.6,99.725,99.2,99.55,934
20161201|2016-10-03 11:00,3,99.575,99.7,99.075,99.5,1318
20161201|2016-10-03 11:30,3,99.5,100.75,99.5,100.6,2669
20161201|2016-10-03 12:00,3,100.625,100.9,100.125,100.775,1668
20161201|2016-10-03 12:30,3,100.8,100.975,99.65,99.675,4045
20161201|2016-10-03 13:00,3,99.65,100.1,99.65,99.9,402
20161201|2016-10-04 08:30,4,100.3,101.3,100.2,101.25,3249
20161201|2016-10-04 09:00,4,101.2,101.925,101.075,101.825,2597
20161201|2016-10-04 09:30,4,101.85,102.4,101.725,101.9,2229
20161201|2016-10-04 10:00,4,101.9,101.925,101.225,101.9,1418
20161201|2016-10-04 10:30,4,101.875,102.25,101.8,102.075,963
20161201|2016-10-04 11:00,4,102.075,102.225,101.65,101.7,1124
20161201|2016-10-04 11:30,4,101.7,102.025,101.675,101.9,795
20161201|2016-10-04 12:00,4,101.925,102.15,101.875,102.1,714
20161201|2016-10-04 12:30,4,102.075,102.7,102.05,102.65,2099
20161201|2016-10-04 13:00,4,102.675,102.675,102.375,102.4,471
20161201|2016-10-05 08:30,5,102.8,103.2,102.025,102.475,3417
20161201|2016-10-05 09:00,5,102.475,102.925,102.225,102.75,1813
20161201|2016-10-05 09:30,5,102.775,102.975,101.725,101.85,2215
20161201|2016-10-05 10:00,5,101.85,102.375,101.8,102.225,1122
20161201|2016-10-05 10:30,5,102.225,102.8,102.125,102.75,1242
20161201|2016-10-05 11:00,5,102.75,102.85,102.525,102.75,746
20161201|2016-10-05 11:30,5,102.8,103.075,102.5,102.925,1179
20161201|2016-10-05 12:00,5,102.925,103.075,102.75,102.9,647
20161201|2016-10-05 12:30,5,102.85,103.15,102.65,103.075,1867
20161201|2016-10-05 13:00,5,103.1,103.225,102.95,102.95,497
20161201|2016-10-06 08:30,6,102.7,102.75,101.875,102.15,2202
20161201|2016-10-06 09:00,6,102.175,102.825,101.975,102.725,1942
20161201|2016-10-06 09:30,6,102.7,102.775,102.25,102.725,1006
20161201|2016-10-06 10:00,6,102.725,102.75,102.325,102.725,956
20161201|2016-10-06 10:30,6,102.75,103.35,102.525,103.175,1401
20161201|2016-10-06 11:00,6,103.175,103.825,102.85,103.2,2526
20161201|2016-10-06 11:30,6,103.225,103.375,102.575,102.95,1176
20161201|2016-10-06 12:00,6,102.9,102.9,102.15,102.85,1447
20161201|2016-10-06 12:30,6,102.825,103.175,102.45,103.1,1513
20161201|2016-10-06 13:00,6,103.125,103.125,102.65,102.825,362
20161201|2016-10-07 08:30,7,102.225,102.925,102.175,102.825,2452
20161201|2016-10-07 09:00,7,102.85,103.4,102.725,103.1,1731
20161201|2016-10-07 09:30,7,103.075,103.375,102.675,102.85,1368
20161201|2016-10-07 10:00,7,102.875,103.45,102.85,103.025,909
20161201|2016-10-07 10:30,7,103.025,103.175,102.75,102.975,829
20161201|2016-10-07 11:00,7,102.95,103.325,102.925,103.2,510
20161201|2016-10-07 11:30,7,103.225,103.675,103.15,103.675,808
20161201|2016-10-07 12:00,7,103.625,103.675,103.325,103.375,569
20161201|2016-10-07 12:30,7,103.325,103.375,102.775,103.05,2184
20161201|2016-10-07 13:00,7,103.05,103.05,102.825,102.925,265
20161201|2016-10-10 08:30,10,102.825,103.8,102.725,103.175,2738
20161201|2016-10-10 09:00,10,103.175,103.225,102.3,102.325,1898
20161201|2016-10-10 09:30,10,102.325,102.5,101.35,101.4,3430
20161201|2016-10-10 10:00,10,101.425,101.65,100.125,100.5,3573
20161201|2016-10-10 10:30,10,100.55,100.925,100.275,100.35,1544
20161201|2016-10-10 11:00,10,100.325,100.4,100.1,100.2,1389
20161201|2016-10-10 11:30,10,100.175,100.425,100.1,100.275,1020
20161201|2016-10-10 12:00,10,100.225,100.325,100.05,100.05,1509
20161201|2016-10-10 12:30,10,100.05,100.175,100.05,100.05,1366
20161201|2016-10-10 13:00,10,100.05,100.05,100.05,100.05,59
20161201|2016-10-11 08:30,11,99.95,100.9,99.675,100.525,3320
20161201|2016-10-11 09:00,11,100.5,101.2,100.4,100.775,2451
20161201|2016-10-11 09:30,11,100.75,101.125,100.425,100.65,1481
20161201|2016-10-11 10:00,11,100.65,100.65,99.75,99.925,1645
20161201|2016-10-11 10:30,11,99.9,100.425,99.85,100,1178
20161201|2016-10-11 11:00,11,100,100.475,99.775,100.45,938
20161201|2016-10-11 11:30,11,100.45,100.45,99.975,100,464
20161201|2016-10-11 12:00,11,99.975,100.2,99.625,99.625,740
20161201|2016-10-11 12:30,11,99.6,99.775,99,99,5631
20161201|2016-10-11 13:00,11,99,99,98.35,98.375,1633
20161201|2016-10-12 08:30,12,98.675,99,97.4,97.7,6664
20161201|2016-10-12 09:00,12,97.75,99.425,97.325,98.625,4863
20161201|2016-10-12 09:30,12,98.65,98.975,98.325,98.675,1136
20161201|2016-10-12 10:00,12,98.65,99.85,98.65,99.75,3066
20161201|2016-10-12 10:30,12,99.775,99.975,99.05,99.525,1593
20161201|2016-10-12 11:00,12,99.4,99.525,98.975,99.225,934
20161201|2016-10-12 11:30,12,99.25,99.3,98.8,99.25,737
20161201|2016-10-12 12:00,12,99.225,99.475,98.95,99.05,547
20161201|2016-10-12 12:30,12,99.1,99.125,97.4,98.025,3930
20161201|2016-10-12 13:00,12,98.025,98.125,97.45,97.475,647
20161201|2016-10-13 08:30,13,97.7,98.2,97.575,97.9,2029
20161201|2016-10-13 09:00,13,97.9,98.475,97.475,97.725,2561
20161201|2016-10-13 09:30,13,97.75,97.85,97.075,97.1,2408
20161201|2016-10-13 10:00,13,97.075,97.55,96.875,97.45,1806
20161201|2016-10-13 10:30,13,97.475,97.5,96.5,96.8,1740
20161201|2016-10-13 11:00,13,96.8,97.725,96.625,97.425,1736
20161201|2016-10-13 11:30,13,97.4,97.475,96.7,97.175,1065
20161201|2016-10-13 12:00,13,97.2,97.575,96.9,96.925,637
20161201|2016-10-13 12:30,13,96.95,97,96.1,96.2,4106
20161201|2016-10-13 13:00,13,96.175,96.25,96.1,96.175,902
20161201|2016-10-14 08:30,14,96.1,97.275,96.1,97.25,4593
20161201|2016-10-14 09:00,14,97.25,98.025,97.25,97.925,3066
20161201|2016-10-14 09:30,14,97.95,98.2,97.425,97.975,2511
20161201|2016-10-14 10:00,14,97.975,98.025,97.575,97.8,1283
20161201|2016-10-14 10:30,14,97.75,98.05,97.55,97.95,805
20161201|2016-10-14 11:00,14,98,98.125,97.775,98.025,1281
20161201|2016-10-14 11:30,14,98.025,98.025,97.625,97.725,889
20161201|2016-10-14 12:00,14,97.75,97.875,97.625,97.8,596
20161201|2016-10-14 12:30,14,97.775,98.025,97.325,97.4,3148
20161201|2016-10-14 13:00,14,97.425,97.525,97.325,97.375,445
20161201|2016-10-17 08:30,17,97.325,98.825,97.2,98.8,3960
20161201|2016-10-17 09:00,17,98.8,98.975,98.075,98.95,2408
20161201|2016-10-17 09:30,17,98.925,99.125,98.7,98.85,1201
20161201|2016-10-17 10:00,17,98.8,98.925,98.375,98.8,694
20161201|2016-10-17 10:30,17,98.775,98.925,98.375,98.875,658
20161201|2016-10-17 11:00,17,98.9,99,98.75,98.875,554
20161201|2016-10-17 11:30,17,98.925,99.325,98.875,99.225,823
20161201|2016-10-17 12:00,17,99.2,99.6,99.125,99.45,1189
20161201|2016-10-17 12:30,17,99.425,99.725,98.925,99,2054
20161201|2016-10-17 13:00,17,99,99.075,98.925,99.05,234
20161201|2016-10-18 08:30,18,99.325,99.5,98.725,98.8,2865
20161201|2016-10-18 09:00,18,98.8,98.925,98.45,98.675,1670
20161201|2016-10-18 09:30,18,98.7,98.9,98.5,98.85,1028
20161201|2016-10-18 10:00,18,98.85,99.4,98.85,98.95,1381
20161201|2016-10-18 10:30,18,98.975,99.775,98.95,99.75,1413
20161201|2016-10-18 11:00,18,99.75,99.9,99.5,99.8,1488
20161201|2016-10-18 11:30,18,99.8,100.075,99.725,99.975,1371
20161201|2016-10-18 12:00,18,99.975,100.025,99.5,99.725,1061
20161201|2016-10-18 12:30,18,99.75,99.8,99.125,99.25,2345
20161201|2016-10-18 13:00,18,99.25,99.35,99.1,99.15,389
20161201|2016-10-19 08:30,19,98.975,99.5,98.55,99.15,2397
20161201|2016-10-19 09:00,19,99.125,99.2,98.675,99,1232
20161201|2016-10-19 09:30,19,98.95,98.95,98.375,98.625,2075
20161201|2016-10-19 10:00,19,98.65,98.875,98.15,98.325,2264
20161201|2016-10-19 10:30,19,98.3,98.8,98.25,98.55,918
20161201|2016-10-19 11:00,19,98.525,98.55,97.8,98.375,1937
20161201|2016-10-19 11:30,19,98.35,98.475,98.075,98.075,755
20161201|2016-10-19 12:00,19,98.1,98.275,97.8,98.05,1189
20161201|2016-10-19 12:30,19,98.05,98.05,97.1,97.125,4256
20161201|2016-10-19 13:00,19,97.125,97.225,97.05,97.1,1100
20161201|2016-10-20 08:30,20,97.85,98.75,97.7,98.2,3692
20161201|2016-10-20 09:00,20,98.175,99.45,98.1,99.2,2963
20161201|2016-10-20 09:30,20,99.25,99.95,99.2,99.4,2719
20161201|2016-10-20 10:00,20,99.375,99.875,99.375,99.75,1077
20161201|2016-10-20 10:30,20,99.8,100.1,99.775,99.9,1876
20161201|2016-10-20 11:00,20,99.9,100.125,99.825,100.125,1170
20161201|2016-10-20 11:30,20,100.125,100.125,100.075,100.125,639
20161201|2016-10-20 12:00,20,100.125,100.125,100.125,100.125,47
20161201|2016-10-20 12:30,20,100.125,100.125,100.125,100.125,226
20161201|2016-10-20 13:00,20,100.125,100.125,100.125,100.125,85
20161201|2016-10-21 08:30,21,100.55,101.975,100.375,101.9,5628
20161201|2016-10-21 09:00,21,101.925,103,101.875,102.35,4818
20161201|2016-10-21 09:30,21,102.4,102.75,102.275,102.375,1850
20161201|2016-10-21 10:00,21,102.4,102.825,102.25,102.55,2257
20161201|2016-10-21 10:30,21,102.575,102.9,102.55,102.775,1205
20161201|2016-10-21 11:00,21,102.8,102.825,102.225,102.275,1634
20161201|2016-10-21 11:30,21,102.225,102.575,102.15,102.575,771
20161201|2016-10-21 12:00,21,102.55,102.7,102.125,102.15,1341
20161201|2016-10-21 12:30,21,102.15,102.375,101.775,101.975,3089
20161201|2016-10-21 13:00,21,102.025,102.125,101.925,101.95,480
20161201|2016-10-24 08:30,24,104.05,104.7,103.55,104.3,8353
20161201|2016-10-24 09:00,24,104.25,104.575,104.025,104.125,2785
20161201|2016-10-24 09:30,24,104.1,104.2,103.575,104.125,2560
20161201|2016-10-24 10:00,24,104.175,104.325,103.825,104.15,1118
20161201|2016-10-24 10:30,24,104.15,104.575,104.1,104.55,947
20161201|2016-10-24 11:00,24,104.575,104.75,104.475,104.625,1220
20161201|2016-10-24 11:30,24,104.6,104.7,104.225,104.275,914
20161201|2016-10-24 12:00,24,104.25,104.475,104.225,104.35,363
20161201|2016-10-24 12:30,24,104.325,104.475,103.875,104.4,2375
20161201|2016-10-24 13:00,24,104.375,104.45,104.125,104.375,410
20161201|2016-10-25 08:30,25,104.175,104.55,103.925,104.025,2737
20161201|2016-10-25 09:00,25,104.05,104.375,103.875,104.125,1757
20161201|2016-10-25 09:30,25,104.125,104.375,104.1,104.35,1030
20161201|2016-10-25 10:00,25,104.35,104.75,104.25,104.675,2112
20161201|2016-10-25 10:30,25,104.675,104.85,104.575,104.65,1105
20161201|2016-10-25 11:00,25,104.65,104.85,104.575,104.8,1169
20161201|2016-10-25 11:30,25,104.8,104.8,104.575,104.65,497
20161201|2016-10-25 12:00,25,104.65,104.725,103.65,103.95,2115
20161201|2016-10-25 12:30,25,103.95,104.225,103.725,103.95,1820
20161201|2016-10-25 13:00,25,103.95,104,103.75,103.9,477
20161201|2016-10-26 08:30,26,104,104.15,103.525,103.775,2853
20161201|2016-10-26 09:00,26,103.75,104.15,103.6,104.125,1227
20161201|2016-10-26 09:30,26,104.125,104.25,103.9,104.075,1150
20161201|2016-10-26 10:00,26,104.1,104.8,103.85,104.75,2522
20161201|2016-10-26 10:30,26,104.725,104.875,104.425,104.575,1805
20161201|2016-10-26 11:00,26,104.575,104.8,104.525,104.8,769
20161201|2016-10-26 11:30,26,104.8,104.875,104.625,104.75,845
20161201|2016-10-26 12:00,26,104.775,104.825,104.5,104.6,811
20161201|2016-10-26 12:30,26,104.65,104.65,104.2,104.225,3220
20161201|2016-10-26 13:00,26,104.225,104.45,104.175,104.35,326
20161201|2016-10-27 08:30,27,104.175,105.45,104.175,105.375,5618
20161201|2016-10-27 09:00,27,105.375,105.75,105.225,105.35,3632
20161201|2016-10-27 09:30,27,105.3,105.425,105.05,105.175,1427
20161201|2016-10-27 10:00,27,105.225,105.75,105.125,105.725,1449
20161201|2016-10-27 10:30,27,105.75,105.75,105.475,105.65,1343
20161201|2016-10-27 11:00,27,105.625,105.7,105.35,105.4,893
20161201|2016-10-27 11:30,27,105.375,105.475,104.9,105.05,1452
20161201|2016-10-27 12:00,27,105.075,105.3,104.85,105.075,701
20161201|2016-10-27 12:30,27,105.075,105.25,104.85,105.2,2124
20161201|2016-10-27 13:00,27,105.2,105.2,104.9,105,348
20161201|2016-10-28 08:30,28,105.4,105.45,104.975,105.2,2607
20161201|2016-10-28 09:00,28,105.225,105.625,105.175,105.525,1856
20161201|2016-10-28 09:30,28,105.525,105.95,105.475,105.575,2381
20161201|2016-10-28 10:00,28,105.575,105.75,105,105.15,2031
20161201|2016-10-28 10:30,28,105.125,105.525,105.075,105.525,1225
20161201|2016-10-28 11:00,28,105.525,105.65,105.325,105.45,599
20161201|2016-10-28 11:30,28,105.475,105.475,105.05,105.125,785
20161201|2016-10-28 12:00,28,105.125,105.2,104.5,104.575,1700
20161201|2016-10-28 12:30,28,104.6,104.775,104.225,104.425,2969
20161201|2016-10-28 13:00,28,104.45,104.65,104.4,104.4,392
20161201|2016-10-31 08:30,31,104.2,104.55,103.8,104.125,3151
20161201|2016-10-31 09:00,31,104.15,104.275,103.975,104.125,1225
20161201|2016-10-31 09:30,31,104.1,104.275,103.85,103.925,850
20161201|2016-10-31 10:00,31,103.925,104.1,103.775,104,1060
20161201|2016-10-31 10:30,31,104,104.325,103.975,104.225,933
20161201|2016-10-31 11:00,31,104.225,104.4,103.825,103.95,1020
20161201|2016-10-31 11:30,31,103.925,104.075,103.7,103.975,777
20161201|2016-10-31 12:00,31,104,104,103.65,103.65,723
20161201|2016-10-31 12:30,31,103.65,103.675,103.25,103.375,3501
20161201|2016-10-31 13:00,31,103.35,103.425,103.225,103.25,624
20161201|2016-11-01 08:30,1,103.475,104.2,103.4,104.175,2583
20161201|2016-11-01 09:00,1,104.125,105.8,103.925,105.275,4704
20161201|2016-11-01 09:30,1,105.3,105.675,105.3,105.3,1965
20161201|2016-11-01 10:00,1,105.325,105.525,105.175,105.425,1104
20161201|2016-11-01 10:30,1,105.425,105.6,105.225,105.525,1058
20161201|2016-11-01 11:00,1,105.525,105.55,105.3,105.3,1059
20161201|2016-11-01 11:30,1,105.3,105.375,104.9,104.95,1308
20161201|2016-11-01 12:00,1,104.95,105.4,104.95,105.225,679
20161201|2016-11-01 12:30,1,105.2,105.725,104.9,105.725,2649
20161201|2016-11-01 13:00,1,105.7,105.725,105.55,105.675,537
20161201|2016-11-02 08:30,2,105.8,106,105.125,105.25,5715
20161201|2016-11-02 09:00,2,105.225,105.675,105.15,105.6,1657
20161201|2016-11-02 09:30,2,105.6,105.6,105.375,105.55,1042
20161201|2016-11-02 10:00,2,105.575,105.6,105.025,105.175,1977
20161201|2016-11-02 10:30,2,105.175,105.575,105.075,105.4,1071
20161201|2016-11-02 11:00,2,105.4,105.825,105.325,105.675,1208
20161201|2016-11-02 11:30,2,105.7,105.75,105.525,105.65,677
20161201|2016-11-02 12:00,2,105.65,105.675,105.175,105.45,883
20161201|2016-11-02 12:30,2,105.45,105.55,105.1,105.55,1911
20161201|2016-11-02 13:00,2,105.475,105.525,105.325,105.45,264
20161201|2016-11-03 08:30,3,105,105.35,104.7,105.1,2835
20161201|2016-11-03 09:00,3,105.05,105.1,104.4,104.55,2362
20161201|2016-11-03 09:30,3,104.55,104.825,104.4,104.6,1289
20161201|2016-11-03 10:00,3,104.6,105.125,104.35,105.1,1121
20161201|2016-11-03 10:30,3,105.075,105.3,104.725,104.9,1747
20161201|2016-11-03 11:00,3,104.925,104.95,104.5,104.55,1053
20161201|2016-11-03 11:30,3,104.55,104.65,104.15,104.375,1587
20161201|2016-11-03 12:00,3,104.375,104.375,103.5,103.925,3182
20161201|2016-11-03 12:30,3,103.9,104.25,103.775,104.15,1783
20161201|2016-11-03 13:00,3,104.15,104.525,104.15,104.35,705
20161201|2016-11-04 08:30,4,103.975,104,103,103.15,4347
20161201|2016-11-04 09:00,4,103.15,103.375,103.025,103.175,2155
20161201|2016-11-04 09:30,4,103.15,103.275,103,103.2,2149
20161201|2016-11-04 10:00,4,103.2,103.225,102.4,102.8,3232
20161201|2016-11-04 10:30,4,102.775,102.925,102.6,102.675,810
20161201|2016-11-04 11:00,4,102.65,102.85,102.125,102.25,1633
20161201|2016-11-04 11:30,4,102.25,102.3,101.675,101.975,2682
20161201|2016-11-04 12:00,4,101.95,102.3,101.9,102.225,1058
20161201|2016-11-04 12:30,4,102.2,102.975,102.1,102.675,2851
20161201|2016-11-04 13:00,4,102.675,103,102.65,102.95,564
20161201|2016-11-07 08:30,7,102.625,103,102.3,102.55,3288
20161201|2016-11-07 09:00,7,102.55,102.775,102,102,2235
20161201|2016-11-07 09:30,7,102,102.225,101.525,101.85,1554
20161201|2016-11-07 10:00,7,101.825,102.125,101.5,101.85,1223
20161201|2016-11-07 10:30,7,101.8,101.875,101.6,101.675,763
20161201|2016-11-07 11:00,7,101.625,101.625,100.975,101.15,2296
20161201|2016-11-07 11:30,7,101.125,101.275,100.275,100.625,3728
20161201|2016-11-07 12:00,7,100.65,101.625,100.575,101.525,3041
20161201|2016-11-07 12:30,7,101.5,101.875,101.375,101.8,2800
20161201|2016-11-07 13:00,7,101.8,101.825,101.275,101.275,757
20161201|2016-11-08 08:30,8,101.525,102.775,101.325,102.4,3285
20161201|2016-11-08 09:00,8,102.4,102.425,101.45,101.6,2302
20161201|2016-11-08 09:30,8,101.6,101.825,101.325,101.625,1013
20161201|2016-11-08 10:00,8,101.675,102.875,101.6,102.525,2265
20161201|2016-11-08 10:30,8,102.55,103.5,102.3,103.3,2306
20161201|2016-11-08 11:00,8,103.3,103.325,102.75,102.8,1010
20161201|2016-11-08 11:30,8,102.825,102.95,102.35,102.55,1276
20161201|2016-11-08 12:00,8,102.575,102.75,102.4,102.425,723
20161201|2016-11-08 12:30,8,102.4,102.7,102.3,102.675,2596
20161201|2016-11-08 13:00,8,102.7,102.8,102.625,102.725,331
20161201|2016-11-09 08:30,9,102.25,103.425,101.95,103.025,2390
20161201|2016-11-09 09:00,9,103.05,103.25,102.4,102.5,1325
20161201|2016-11-09 09:30,9,102.5,102.75,102.325,102.725,678
20161201|2016-11-09 10:00,9,102.7,103.175,102.65,102.975,991
20161201|2016-11-09 10:30,9,102.975,103.275,102.95,103,979
20161201|2016-11-09 11:00,9,103,103.15,102.85,102.875,789
20161201|2016-11-09 11:30,9,102.925,103.65,102.85,103.4,1008
20161201|2016-11-09 12:00,9,103.45,103.6,102.75,102.85,935
20161201|2016-11-09 12:30,9,102.875,103.6,102.825,103.575,1754
20161201|2016-11-09 13:00,9,103.575,103.675,103.425,103.65,316
20161201|2016-11-10 08:30,10,103.9,104.35,103.6,104.1,3182
20161201|2016-11-10 09:00,10,104.15,105.2,103.975,104.875,4036
20161201|2016-11-10 09:30,10,104.875,105.1,104.3,105,2113
20161201|2016-11-10 10:00,10,105,105.025,104.6,104.7,902
20161201|2016-11-10 10:30,10,104.725,104.8,104.125,104.425,971
20161201|2016-11-10 11:00,10,104.35,104.55,104.325,104.425,651
20161201|2016-11-10 11:30,10,104.375,104.475,104.325,104.375,544
20161201|2016-11-10 12:00,10,104.375,104.775,104.25,104.525,906
20161201|2016-11-10 12:30,10,104.55,104.9,104.425,104.525,1977
20161201|2016-11-10 13:00,10,104.5,104.55,104.375,104.475,227
20161201|2016-11-11 08:30,11,104.8,105.15,104.475,104.85,2447
20161201|2016-11-11 09:00,11,104.8,104.975,104.425,104.9,1413
20161201|2016-11-11 09:30,11,104.9,105.375,104.85,105.2,1886
20161201|2016-11-11 10:00,11,105.2,105.4,105,105.275,1421
20161201|2016-11-11 10:30,11,105.3,105.375,105.05,105.1,604
20161201|2016-11-11 11:00,11,105.05,105.4,104.975,105.375,699
20161201|2016-11-11 11:30,11,105.375,105.475,105.125,105.45,681
20161201|2016-11-11 12:00,11,105.425,105.5,105.325,105.375,819
20161201|2016-11-11 12:30,11,105.4,105.7,105.25,105.65,2701
20161201|2016-11-11 13:00,11,105.65,105.7,105.525,105.7,515
20161201|2016-11-14 08:30,14,105.575,106.35,105.3,105.375,5022
20161201|2016-11-14 09:00,14,105.375,105.85,105.3,105.575,1200
20161201|2016-11-14 09:30,14,105.6,105.75,105.3,105.5,706
20161201|2016-11-14 10:00,14,105.475,105.9,105.325,105.725,896
20161201|2016-11-14 10:30,14,105.725,106.1,105.65,106.1,721
20161201|2016-11-14 11:00,14,106.1,106.5,105.925,106.45,1436
20161201|2016-11-14 11:30,14,106.45,106.9,106.4,106.65,1863
20161201|2016-11-14 12:00,14,106.65,106.65,106.35,106.475,520
20161201|2016-11-14 12:30,14,106.45,106.475,105.425,105.65,2263
20161201|2016-11-14 13:00,14,105.675,105.825,105.6,105.75,295
20161201|2016-11-15 08:30,15,105.5,105.5,104.875,105.125,2371
20161201|2016-11-15 09:00,15,105.125,105.725,105,105.65,1186
20161201|2016-11-15 09:30,15,105.625,105.75,105.35,105.375,875
20161201|2016-11-15 10:00,15,105.375,105.6,105.15,105.55,742
20161201|2016-11-15 10:30,15,105.575,105.925,105.575,105.8,809
20161201|2016-11-15 11:00,15,105.825,106,105.675,105.75,785
20161201|2016-11-15 11:30,15,105.725,105.75,105.475,105.525,508
20161201|2016-11-15 12:00,15,105.55,105.65,105.375,105.5,383
20161201|2016-11-15 12:30,15,105.475,105.6,105.1,105.45,1453
20161201|2016-11-15 13:00,15,105.45,105.55,105.425,105.5,281
20161201|2016-11-16 08:30,16,105.3,105.65,105.15,105.55,1821
20161201|2016-11-16 09:00,16,105.575,105.925,105.525,105.925,1143
20161201|2016-11-16 09:30,16,105.875,106.4,105.8,106.375,1357
20161201|2016-11-16 10:00,16,106.35,107.175,105.775,107.1,4198
20161201|2016-11-16 10:30,16,107.1,107.4,106.8,107.3,1870
20161201|2016-11-16 11:00,16,107.3,107.825,107.25,107.525,3302
20161201|2016-11-16 11:30,16,107.55,107.85,107.425,107.85,1400
20161201|2016-11-16 12:00,16,107.825,108.325,107.75,108.2,2832
20161201|2016-11-16 12:30,16,108.225,108.35,107.8,108.225,2126
20161201|2016-11-16 13:00,16,108.25,108.275,108.075,108.225,448
20161201|2016-11-17 08:30,17,108.7,108.825,108.325,108.6,3905
20161201|2016-11-17 09:00,17,108.6,108.9,108.2,108.2,1588
20161201|2016-11-17 09:30,17,108.2,108.45,107.875,107.95,1590
20161201|2016-11-17 10:00,17,107.925,108.275,107.9,108.1,535
20161201|2016-11-17 10:30,17,108.125,108.375,108.05,108.275,313
20161201|2016-11-17 11:00,17,108.275,108.7,107.875,107.9,990
20161201|2016-11-17 11:30,17,107.875,108.175,107.8,107.925,588
20161201|2016-11-17 12:00,17,107.925,108.175,107.875,108.075,307
20161201|2016-11-17 12:30,17,108.075,108.275,108.025,108.25,744
20161201|2016-11-17 13:00,17,108.25,108.45,108.175,108.4,330
20161201|2016-11-18 08:30,18,108.275,108.55,107.975,108.45,1137
20161201|2016-11-18 09:00,18,108.45,108.775,108.4,108.725,1361
20161201|2016-11-18 09:30,18,108.7,108.7,108.075,108.2,920
20161201|2016-11-18 10:00,18,108.15,108.4,108.1,108.225,514
20161201|2016-11-18 10:30,18,108.2,108.5,108.15,108.3,482
20161201|2016-11-18 11:00,18,108.275,108.55,108.25,108.45,247
20161201|2016-11-18 11:30,18,108.45,108.525,108.35,108.35,325
20161201|2016-11-18 12:00,18,108.375,108.45,108.175,108.4,383
20161201|2016-11-18 12:30,18,108.35,108.5,108.175,108.35,867
20161201|2016-11-18 13:00,18,108.35,108.425,108.2,108.3,493
20161201|2016-11-21 08:30,21,108.6,109.4,108.55,109.375,2068
20161201|2016-11-21 09:00,21,109.375,109.6,109.2,109.3,1298
20161201|2016-11-21 09:30,21,109.275,109.55,109.175,109.175,439
20161201|2016-11-21 10:00,21,109.2,109.425,109.1,109.325,425
20161201|2016-11-21 10:30,21,109.3,109.45,109.25,109.35,198
20161201|2016-11-21 11:00,21,109.3,109.8,109.3,109.7,1329
20161201|2016-11-21 11:30,21,109.7,109.775,109.3,109.3,599
20161201|2016-11-21 12:00,21,109.325,109.6,109.125,109.2,593
20161201|2016-11-21 12:30,21,109.175,109.5,108.95,109.025,1341
20161201|2016-11-21 13:00,21,109.05,109.05,108.9,108.95,227
20161201|2016-11-22 08:30,22,108.725,108.975,108.4,108.675,1767
20161201|2016-11-22 09:00,22,108.675,109.225,108.625,109.05,887
20161201|2016-11-22 09:30,22,109.1,109.375,108.875,109.2,386
20161201|2016-11-22 10:00,22,109.2,109.4,109.125,109.35,269
20161201|2016-11-22 10:30,22,109.35,109.4,109.05,109.25,228
20161201|2016-11-22 11:00,22,109.25,109.475,109.15,109.275,262
20161201|2016-11-22 11:30,22,109.3,109.5,109.2,109.375,226
20161201|2016-11-22 12:00,22,109.4,109.6,109.175,109.175,438
20161201|2016-11-22 12:30,22,109.175,109.575,109.125,109.3,1255
20161201|2016-11-22 13:00,22,109.275,109.5,109.25,109.5,250
20161201|2016-11-23 08:30,23,109.35,109.4,109,109.2,900
20161201|2016-11-23 09:00,23,109.125,109.5,109.075,109.25,799
20161201|2016-11-23 09:30,23,109.275,109.525,109.225,109.425,397
20161201|2016-11-23 10:00,23,109.475,109.575,108.775,109.3,1158
20161201|2016-11-23 10:30,23,109.3,109.375,108.8,108.9,574
20161201|2016-11-23 11:00,23,108.9,109,108.85,108.95,194
20161201|2016-11-23 11:30,23,108.9,109.175,108.875,109,215
20161201|2016-11-23 12:00,23,108.975,109.25,108.9,109.25,331
20161201|2016-11-23 12:30,23,109.225,109.8,108.95,109.7,1987
20161201|2016-11-23 13:00,23,109.725,109.75,109.55,109.7,454
20161201|2016-11-25 08:30,25,110.55,110.95,110.3,110.85,2907
20161201|2016-11-25 09:00,25,110.85,111.15,110.55,110.75,1469
20161201|2016-11-25 09:30,25,110.775,111.075,110.7,110.9,378
20161201|2016-11-25 10:00,25,110.95,110.975,110.8,110.875,307
20161201|2016-11-25 10:30,25,110.975,111.15,110.95,111.15,476
20161201|2016-11-25 11:00,25,111.15,111.2,110.825,110.925,478
20161201|2016-11-25 11:30,25,110.9,111,110.725,110.725,829
20161201|2016-11-25 12:00,25,110.7,110.85,110.7,110.725,239
20161201|2016-11-28 08:30,28,110.3,110.8,109.8,110.125,1947
20161201|2016-11-28 09:00,28,110.125,110.6,110.075,110.325,434
20161201|2016-11-28 09:30,28,110.325,110.675,110.125,110.45,464
20161201|2016-11-28 10:00,28,110.55,110.8,110.325,110.4,315
20161201|2016-11-28 10:30,28,110.45,110.6,110.325,110.45,160
20161201|2016-11-28 11:00,28,110.475,110.525,109.925,110,253
20161201|2016-11-28 11:30,28,110,110.1,109.575,109.6,799
20161201|2016-11-28 12:00,28,109.675,109.8,109.25,109.625,1023
20161201|2016-11-28 12:30,28,109.625,109.675,109.1,109.275,1501
20161201|2016-11-28 13:00,28,109.25,109.35,109.075,109.1,190
20161201|2016-11-29 08:30,29,109.075,109.35,108.775,109.225,1155
20161201|2016-11-29 09:00,29,109.175,109.175,108.8,108.925,409
20161201|2016-11-29 09:30,29,108.925,108.95,108.6,108.775,668
20161201|2016-11-29 10:00,29,108.8,109,108.75,109,753
20161201|2016-11-29 10:30,29,108.95,109,108.6,108.775,511
20161201|2016-11-29 11:00,29,108.775,108.975,108.575,108.925,359
20161201|2016-11-29 11:30,29,108.95,109.475,108.925,109.3,528
20161201|2016-11-29 12:00,29,109.35,109.4,108.925,109.2,214
20161201|2016-11-29 12:30,29,109.225,109.3,108.825,108.9,647
20161201|2016-11-29 13:00,29,108.9,108.925,108.775,108.825,186
20161201|2016-11-30 08:30,30,109.4,109.925,109.15,109.55,1768
20161201|2016-11-30 09:00,30,109.575,109.75,109.325,109.725,420
20161201|2016-11-30 09:30,30,109.75,110,109.7,109.95,671
20161201|2016-11-30 10:00,30,110,110.925,109.9,110.8,2145
20161201|2016-11-30 10:30,30,110.825,110.85,109.825,110.125,875
20161201|2016-11-30 11:00,30,110.1,110.65,110.075,110.65,365
20161201|2016-11-30 11:30,30,110.675,110.7,110.125,110.65,407
20161201|2016-11-30 12:00,30,110.65,110.675,110.475,110.575,183
20161201|2016-11-30 12:30,30,110.6,110.85,110.525,110.775,994
20161201|2016-11-30 13:00,30,110.75,110.775,110.6,110.725,331
20161201|2016-12-01 08:30,1,111.9,112.25,111.1,111.2,4516
20161201|2016-12-01 09:00,1,111.3,111.45,110.825,111.1,953
20161201|2016-12-01 09:30,1,111.15,111.425,111.15,111.425,437
20161201|2016-12-01 10:00,1,111.425,111.5,111.25,111.45,528
20161201|2016-12-01 10:30,1,111.4,111.425,110.7,110.975,559
20161201|2016-12-01 11:00,1,110.975,111.4,110.925,111.325,390
20161201|2016-12-01 11:30,1,111.4,111.7,111.35,111.475,688
20161201|2016-12-01 12:00,1,111.55,111.6,111.05,111.1,459
20161201|2016-12-01 12:30,1,111.1,111.1,110.4,110.5,969
20161201|2016-12-01 13:00,1,110.5,110.525,110.175,110.2,401
20161201|2016-12-02 08:30,2,110.2,110.325,109.15,109.475,2432
20161201|2016-12-02 09:00,2,109.475,109.75,108.525,108.9,1083
20161201|2016-12-02 09:30,2,108.9,109,108.6,108.65,691
20161201|2016-12-02 10:00,2,108.725,108.775,108.125,108.3,522
20161201|2016-12-02 10:30,2,108.3,108.75,108.3,108.475,249
20161201|2016-12-02 11:00,2,108.55,108.825,108.425,108.425,238
20161201|2016-12-02 11:30,2,108.45,108.6,107.925,108.55,468
20161201|2016-12-02 12:00,2,108.55,108.975,108.55,108.775,243
20161201|2016-12-02 12:30,2,108.75,108.75,108.175,108.25,421
20161201|2016-12-02 13:00,2,108.3,108.375,108.1,108.2,313
20161201|2016-12-05 08:30,5,108.35,108.425,107.4,107.8,883
20161201|2016-12-05 09:00,5,107.875,108.2,107.8,108,298
20161201|2016-12-05 09:30,5,108.025,108.25,107.975,108.125,254
20161201|2016-12-05 10:00,5,108.125,108.275,107.6,107.875,312
20161201|2016-12-05 10:30,5,107.725,107.85,107.575,107.75,118
20161201|2016-12-05 11:00,5,107.775,108,107.75,107.75,119
20161201|2016-12-05 11:30,5,107.85,108.475,107.85,108.125,204
20161201|2016-12-05 12:00,5,108.175,108.4,108.125,108.4,43
20161201|2016-12-05 12:30,5,108.4,108.4,107.7,107.8,159
20161201|2016-12-05 13:00,5,107.75,108.075,107.75,108.075,45
20161201|2016-12-06 08:30,6,108.4,108.45,107.7,107.775,412
20161201|2016-12-06 09:00,6,107.8,107.85,107.275,107.75,508
20161201|2016-12-06 09:30,6,107.775,108.2,107.65,108.1,111
20161201|2016-12-06 10:00,6,108.1,108.35,108.025,108.325,104
20161201|2016-12-06 10:30,6,108.325,108.625,108.175,108.5,197
20161201|2016-12-06 11:00,6,108.5,109.15,108.45,109,298
20161201|2016-12-06 11:30,6,109,109.4,109,109.3,177
20161201|2016-12-06 12:00,6,109.325,109.4,109.175,109.225,201
20161201|2016-12-06 12:30,6,109.25,109.9,109.25,109.85,484
20161201|2016-12-06 13:00,6,109.675,109.775,109.625,109.625,69
20161201|2016-12-07 08:30,7,109.625,110.3,109.3,109.975,601
20161201|2016-12-07 09:00,7,110.05,110.05,109.275,109.95,177
20161201|2016-12-07 09:30,7,109.975,110.2,109.575,110.025,295
20161201|2016-12-07 10:00,7,110,110.05,108.375,108.925,667
20161201|2016-12-07 10:30,7,108.925,109.25,108.575,108.625,417
20161201|2016-12-07 11:00,7,108.825,109.2,108.7,108.925,234
20161201|2016-12-07 11:30,7,108.975,109.475,108.975,109.225,194
20161201|2016-12-07 12:00,7,109.275,109.45,108.8,108.8,43
20161201|2016-12-07 12:30,7,108.825,109.375,108.675,109.375,240
20161201|2016-12-07 13:00,7,109.275,109.275,109.125,109.125,51
20161201|2016-12-08 08:30,8,108.9,109,107.325,107.7,1390
20161201|2016-12-08 09:00,8,107.7,108,107.45,107.625,262
20161201|2016-12-08 09:30,8,107.65,108,107.45,107.8,193
20161201|2016-12-08 10:00,8,107.75,108.4,107.625,108.275,153
20161201|2016-12-08 10:30,8,108.2,108.8,108.125,108.55,290
20161201|2016-12-08 11:00,8,108.625,109.05,108.625,108.825,104
20161201|2016-12-08 11:30,8,108.9,109.825,108.725,109.45,388
20161201|2016-12-08 12:00,8,109.55,109.8,109.15,109.2,263
20161201|2016-12-08 12:30,8,109.15,109.5,109,109,586
20161201|2016-12-08 13:00,8,109,109.075,108.725,108.8,104
20161201|2016-12-09 08:30,9,108.3,108.35,107.7,107.8,489
20161201|2016-12-09 09:00,9,107.8,108.75,107.8,108,329
20161201|2016-12-09 09:30,9,108.025,108.425,107.825,108.325,214
20161201|2016-12-09 10:00,9,108.175,108.2,107.55,107.575,234
20161201|2016-12-09 10:30,9,107.6,107.8,107.4,107.8,293
20161201|2016-12-09 11:00,9,107.75,107.8,107.5,107.6,99
20161201|2016-12-09 11:30,9,107.6,108.4,107.55,108.275,220
20161201|2016-12-09 12:00,9,108.3,108.5,108.25,108.5,44
20161201|2016-12-09 12:30,9,108.6,108.875,108.375,108.875,314
20161201|2016-12-09 13:00,9,108.85,108.975,108.75,108.9,66
20161201|2016-12-12 08:30,12,108.725,110.35,108.475,109.8,598
20161201|2016-12-12 09:00,12,109.875,110.45,109.4,110.4,315
20161201|2016-12-12 09:30,12,110.375,110.75,110,110.075,284
20161201|2016-12-12 10:00,12,110.075,110.95,110.025,110.7,315
20161201|2016-12-12 10:30,12,110.825,111.1,110.725,111.05,155
20161201|2016-12-12 11:00,12,111.05,111.15,110.7,110.8,198
20161201|2016-12-12 11:30,12,110.9,111,110.7,110.7,206
20161201|2016-12-12 12:00,12,110.675,110.675,109.85,110.45,310
20161201|2016-12-12 12:30,12,110.475,110.6,109.9,110.325,197
20161201|2016-12-12 13:00,12,110.4,110.425,110.35,110.425,13
20161201|2016-12-13 08:30,13,110.5,111.05,110.25,110.675,547
20161201|2016-12-13 09:00,13,110.65,111.025,109.95,110.85,450
20161201|2016-12-13 09:30,13,110.825,110.85,110.35,110.55,212
20161201|2016-12-13 10:00,13,110.575,110.7,110.325,110.5,225
20161201|2016-12-13 10:30,13,110.5,110.725,110.4,110.675,116
20161201|2016-12-13 11:00,13,110.6,110.825,110.4,110.825,164
20161201|2016-12-13 11:30,13,110.85,111.075,110.6,111.05,117
20161201|2016-12-13 12:00,13,111.1,111.475,111.05,111.225,293
20161201|2016-12-13 12:30,13,111.25,111.725,111.1,111.1,177
20161201|2016-12-13 13:00,13,111.1,111.3,111.1,111.2,113
20161201|2016-12-14 08:30,14,111.125,111.15,110.675,110.85,315
20161201|2016-12-14 09:00,14,111,111.35,110.8,110.8,172
20161201|2016-12-14 09:30,14,110.9,111.35,110.8,111.35,123
20161201|2016-12-14 10:00,14,111.425,112.075,111.4,111.95,609
20161201|2016-12-14 10:30,14,111.925,112.125,111.7,111.85,239
20161201|2016-12-14 11:00,14,111.875,111.9,110.6,111.025,288
20161201|2016-12-14 11:30,14,111.025,111.5,111,111.4,222
20161201|2016-12-14 12:00,14,111.325,111.45,110.825,111.125,92
20161201|2016-12-14 12:30,14,111.225,111.35,110.925,111.2,182
20161201|2016-12-14 13:00,14,111.2,111.35,111.075,111.35,124
20161201|2016-12-15 08:30,15,110.775,110.9,110.45,110.5,197
20161201|2016-12-15 09:00,15,110.5,110.925,110.4,110.825,161
20161201|2016-12-15 09:30,15,111,111.125,110.75,110.775,95
20161201|2016-12-15 10:00,15,110.875,111.25,110.8,111.2,115
20161201|2016-12-15 10:30,15,111.025,111.25,111.025,111.1,72
20161201|2016-12-15 11:00,15,111.25,111.375,110.85,110.975,101
20161201|2016-12-15 11:30,15,110.875,110.975,110.75,110.75,48
20161201|2016-12-15 12:00,15,110.725,111.1,110.65,110.975,58
20161201|2016-12-15 12:30,15,111,111,110.65,110.75,119
20161201|2016-12-15 13:00,15,110.775,110.9,110.7,110.9,44
20161201|2016-12-16 08:30,16,111.075,111.9,111.05,111.5,387
20161201|2016-12-16 09:00,16,111.55,111.875,111.55,111.7,199
20161201|2016-12-16 09:30,16,111.6,111.9,111.6,111.875,68
20161201|2016-12-16 10:00,16,111.825,111.975,111.725,111.9,125
20161201|2016-12-16 10:30,16,112,112.3,112,112.3,115
20161201|2016-12-16 11:00,16,112.275,112.3,111.925,112,64
20161201|2016-12-16 11:30,16,112.05,112.05,111.625,111.675,114
20161201|2016-12-16 12:00,16,111.875,112.2,111.75,111.975,131
20161201|2016-12-16 12:30,16,112.025,112.4,111.825,112.4,404
20161201|2016-12-16 13:00,16,112.4,112.675,112.375,112.375,91
20161201|2016-12-19 08:30,19,111.575,112.2,111.475,111.675,1094
20161201|2016-12-19 09:00,19,111.8,112,111.475,111.55,360
20161201|2016-12-19 09:30,19,111.65,112,111.6,111.75,304
20161201|2016-12-19 10:00,19,111.825,112,111.7,111.95,428
20161201|2016-12-19 10:30,19,111.925,112.075,111.85,112,232
20161201|2016-12-19 11:00,19,112,112.1,111.8,111.85,168
20161201|2016-12-19 11:30,19,111.875,112,111.7,111.725,207
20161201|2016-12-19 12:00,19,111.7,111.8,111.55,111.65,369
20161201|2016-12-19 12:30,19,111.65,112,111.625,111.925,360
20161201|2016-12-19 13:00,19,111.925,111.95,111.7,111.7,90
20161201|2016-12-20 08:30,20,111.95,112.85,111.95,112.7,395
20161201|2016-12-20 09:00,20,112.775,112.95,112.45,112.65,307
20161201|2016-12-20 09:30,20,112.575,112.8,112.45,112.675,185
20161201|2016-12-20 10:00,20,112.65,112.8,112.2,112.2,211
20161201|2016-12-20 10:30,20,112.25,112.25,111.675,111.95,215
20161201|2016-12-20 11:00,20,112.025,112.125,111.7,112,202
20161201|2016-12-20 11:30,20,112,112.2,111.875,112.075,75
20161201|2016-12-20 12:00,20,111.975,112.425,111.95,112.1,50
20161201|2016-12-20 12:30,20,112.35,112.375,111.925,112.125,256
20161201|2016-12-20 13:00,20,112.025,112.15,111.975,112.05,52
20161201|2016-12-21 08:30,21,111.9,112.775,111.9,112.775,287
20161201|2016-12-21 09:00,21,112.775,113.4,112.775,112.875,201
20161201|2016-12-21 09:30,21,112.975,113.45,112.975,113.25,154
20161201|2016-12-21 10:00,21,113.15,113.25,112.325,113.125,246
20161201|2016-12-21 10:30,21,113.175,113.375,113,113,52
20161201|2016-12-21 11:00,21,112.925,113.175,112.65,113.1,221
20161201|2016-12-21 11:30,21,113.1,113.175,112.85,113,47
20161201|2016-12-21 12:00,21,113.15,113.15,112.8,112.825,78
20161201|2016-12-21 12:30,21,112.875,113.325,112.85,113.275,101
20161201|2016-12-21 13:00,21,113.25,113.35,113.2,113.35,27
20161201|2016-12-22 08:30,22,113.4,113.9,113.4,113.65,221
20161201|2016-12-22 09:00,22,113.65,113.825,113.5,113.65,51
20161201|2016-12-22 09:30,22,113.75,113.75,113.475,113.65,44
20161201|2016-12-22 10:00,22,113.575,113.85,113.55,113.775,54
20161201|2016-12-22 10:30,22,113.825,114.075,113.525,114.075,175
20161201|2016-12-22 11:00,22,114.075,114.35,114.05,114.225,308
20161201|2016-12-22 11:30,22,114.225,114.5,114.2,114.5,237
20161201|2016-12-22 12:00,22,114.5,114.825,114.4,114.4,121
20161201|2016-12-22 12:30,22,114.25,114.35,113.975,113.975,168
20161201|2016-12-22 13:00,22,114.125,114.35,114.075,114.35,20
20161201|2016-12-23 08:30,23,114.475,114.975,114.4,114.95,105
20161201|2016-12-23 09:00,23,114.925,115.025,114.825,115.025,161
20161201|2016-12-23 09:30,23,115.025,115.275,114.9,115.025,54
20161201|2016-12-23 10:00,23,115.1,115.125,114.8,114.875,30
20161201|2016-12-23 10:30,23,114.525,114.975,114.5,114.525,48
20161201|2016-12-23 11:00,23,114.5,114.9,114,114.5,121
20161201|2016-12-23 11:30,23,114.45,114.75,114,114.75,165
20161201|2016-12-23 12:00,23,114.7,114.775,114.325,114.775,21
20161201|2016-12-27 08:30,27,114.725,114.975,114.25,114.675,192
20161201|2016-12-27 09:00,27,114.65,114.65,114.2,114.65,46
20161201|2016-12-27 09:30,27,114.675,115.25,114.675,115.25,50
20161201|2016-12-27 10:00,27,115.1,115.275,115.05,115.05,49
20161201|2016-12-27 10:30,27,115.05,115.05,114.75,114.925,66
20161201|2016-12-27 11:00,27,114.75,114.95,114.75,114.9,41
20161201|2016-12-27 11:30,27,114.625,114.65,114.625,114.625,14
20161201|2016-12-27 12:00,27,114.85,114.85,114.75,114.85,6
20161201|2016-12-27 12:30,27,114.7,114.95,114.7,114.95,12
20161201|2016-12-27 13:00,27,114.95,114.95,114.8,114.95,14
20161201|2016-12-28 08:30,28,114.95,115.275,114.875,115.2,53
20161201|2016-12-28 09:00,28,115.4,115.45,115.15,115.25,61
20161201|2016-12-28 09:30,28,115.425,115.7,115.3,115.325,70
20161201|2016-12-28 10:00,28,115.25,115.9,115.25,115.825,92
20161201|2016-12-28 10:30,28,115.925,116.25,115.875,116.2,91
20161201|2016-12-28 11:00,28,116.15,116.3,116.15,116.25,26
20161201|2016-12-28 11:30,28,116.2,116.2,116.15,116.15,3
20161201|2016-12-28 12:00,28,116,116.15,116,116,17
20161201|2016-12-28 12:30,28,116,116.35,115.9,115.975,50
20161201|2016-12-28 13:00,28,115.95,116,115.8,115.8,7
20161201|2016-12-29 08:30,29,116.35,116.9,116.3,116.725,100
20161201|2016-12-29 09:00,29,116.7,116.775,116.4,116.425,87
20161201|2016-12-29 09:30,29,116.525,116.7,116.45,116.525,17
20161201|2016-12-29 10:00,29,116.6,116.925,116.475,116.875,57
20161201|2016-12-29 10:30,29,116.9,117,116.85,116.975,45
20161201|2016-12-29 11:00,29,117.15,117.5,117.15,117.5,40
20161201|2016-12-29 11:30,29,117.5,117.6,117.45,117.6,12
20161201|2016-12-29 12:00,29,117.85,118.35,117.85,118.3,48
20161201|2016-12-29 12:30,29,118.325,118.7,118.125,118.7,11
20161201|2016-12-29 13:00,29,118.7,118.975,118.7,118.975,14
20161201|2016-12-30 08:30,30,119.4,123.7,119.4,122.85,193
20161201|2016-12-30 09:00,30,122.2,122.275,119.5,120.4,112
20161201|2016-12-30 09:30,30,120,120,119,119,23
20161201|2016-12-30 10:00,30,119,119,119,119,2
20161201|2016-12-30 10:30,30,119,119.5,119,119.5,4
20170201|2015-09-02 08:00,2,135.5,135.5,135.5,135.5,1
20170201|2015-09-02 11:00,2,134.7,135,134.5,135,6
20170201|2015-09-08 11:30,8,136,136,136,136,3
20170201|2015-09-08 12:00,8,136,136,136,136,2
20170201|2015-09-08 14:00,8,136,136,136,136,1
20170201|2015-09-09 08:00,9,136.3,136.3,136,136,9
20170201|2015-09-09 09:00,9,136.45,136.475,136.45,136.475,3
20170201|2015-09-09 09:30,9,136.475,136.475,136.475,136.475,10
20170201|2015-09-09 12:00,9,136.7,136.7,136.7,136.7,2
20170201|2015-09-09 12:30,9,136.7,136.7,136.7,136.7,2
20170201|2015-09-10 08:30,10,136.65,136.65,136.65,136.65,2
20170201|2015-09-10 09:00,10,137,137,137,137,1
20170201|2015-09-10 10:30,10,137,137,137,137,4
20170201|2015-09-10 11:00,10,137.5,137.5,137.5,137.5,6
20170201|2015-09-10 13:00,10,137.5,137.5,137.5,137.5,1
20170201|2015-09-10 13:30,10,137.6,137.75,137.6,137.75,2
20170201|2015-09-18 08:00,18,134,134,134,134,1
20170201|2015-09-18 10:30,18,133.5,133.5,133.5,133.5,1
20170201|2015-09-21 09:00,21,133.35,133.35,133.35,133.35,1
20170201|2015-09-21 10:00,21,133.25,133.25,133.25,133.25,3
20170201|2015-09-21 10:30,21,133.25,133.25,133.25,133.25,2
20170201|2015-09-21 12:00,21,132.675,132.675,132.375,132.375,3
20170201|2015-09-22 10:00,22,131.125,131.125,131.125,131.125,1
20170201|2015-09-22 11:00,22,131.025,131.025,131.025,131.025,1
20170201|2015-09-24 13:30,24,129.5,129.5,129.5,129.5,1
20170201|2015-09-24 14:00,24,128.5,128.5,128.5,128.5,1
20170201|2015-09-25 08:00,25,129.875,129.875,129.875,129.875,1
20170201|2015-09-25 09:00,25,129,129,128.25,128.25,14
20170201|2015-09-25 09:30,25,129,129,129,129,3
20170201|2015-09-25 10:00,25,129,129,129,129,1
20170201|2015-09-25 10:30,25,129,129,129,129,10
20170201|2015-09-25 12:30,25,129.5,129.5,129.5,129.5,1
20170201|2015-09-25 13:30,25,129.5,129.5,129.5,129.5,2
20170201|2015-09-28 11:30,28,128,128,128,128,2
20170201|2015-09-28 12:30,28,128.25,128.25,128.25,128.25,6
20170201|2015-09-28 13:00,28,128.25,128.25,128.05,128.05,10
20170201|2015-09-30 10:00,30,126.55,126.85,126.55,126.85,3
20170201|2015-10-01 11:30,1,126.5,126.5,126.5,126.5,1
20170201|2015-10-01 12:00,1,126.5,126.5,126.5,126.5,1
20170201|2015-10-05 10:00,5,126.425,126.425,126.275,126.275,8
20170201|2015-10-06 09:00,6,126.025,126.025,126.025,126.025,5
20170201|2015-10-06 10:30,6,126.95,127.2,126.95,127,22
20170201|2015-10-06 11:00,6,127.7,128,127.575,128,14
20170201|2015-10-06 12:00,6,129.075,129.075,129.075,129.075,5
20170201|2015-10-07 08:30,7,129.5,129.5,129.5,129.5,8
20170201|2015-10-07 09:00,7,129.5,130,129.5,130,23
20170201|2015-10-07 09:30,7,130.025,130.025,129.825,129.825,3
20170201|2015-10-07 10:00,7,130,130,130,130,3
20170201|2015-10-07 12:00,7,130.55,130.55,130.55,130.55,10
20170201|2015-10-07 12:30,7,131.05,131.05,130,130.3,49
20170201|2015-10-07 13:00,7,130,130.1,130,130.05,11
20170201|2015-10-07 13:30,7,129.925,129.925,129.925,129.925,1
20170201|2015-10-07 14:00,7,129.725,129.725,129.725,129.725,1
20170201|2015-10-07 14:30,7,129.6,129.6,129.525,129.525,9
20170201|2015-10-08 08:30,8,129.6,129.6,129.6,129.6,2
20170201|2015-10-08 09:00,8,129.65,129.825,129.65,129.825,2
20170201|2015-10-08 09:30,8,129.9,129.9,129.625,129.7,5
20170201|2015-10-08 10:00,8,130,130,130,130,3
20170201|2015-10-08 11:00,8,130.725,130.75,130.7,130.75,4
20170201|2015-10-08 11:30,8,130.75,130.75,130.75,130.75,1
20170201|2015-10-08 12:00,8,130.95,130.95,130.8,130.8,6
20170201|2015-10-08 12:30,8,130.675,131.65,130.675,131.525,4
20170201|2015-10-09 11:30,9,131.1,131.1,131.1,131.1,4
20170201|2015-10-09 12:30,9,131.1,132,131.1,132,11
20170201|2015-10-12 09:00,12,132.25,132.25,132.25,132.25,2
20170201|2015-10-12 11:00,12,132.175,132.175,132.15,132.15,10
20170201|2015-10-13 08:30,13,132,132,132,132,13
20170201|2015-10-14 08:30,14,132.35,132.35,132.3,132.3,10
20170201|2015-10-14 09:00,14,132.75,132.75,132.75,132.75,2
20170201|2015-10-14 09:30,14,132.5,132.5,132.5,132.5,10
20170201|2015-10-14 10:00,14,132.15,132.15,132.15,132.15,1
20170201|2015-10-14 12:30,14,131.6,131.6,131.55,131.55,6
20170201|2015-10-14 13:00,14,131.5,131.5,131.475,131.475,2
20170201|2015-10-14 15:30,14,131.25,131.25,131,131,17
20170201|2015-10-15 08:00,15,131.35,131.5,131,131.5,10
20170201|2015-10-15 08:30,15,131.475,131.575,131.475,131.575,5
20170201|2015-10-15 09:00,15,130.275,130.4,130.275,130.4,15
20170201|2015-10-15 09:30,15,130.55,130.7,130.55,130.7,10
20170201|2015-10-15 10:30,15,130,130,130,130,8
20170201|2015-10-15 12:30,15,130.275,130.275,130.25,130.25,3
20170201|2015-10-15 13:00,15,130.15,130.15,130.125,130.125,5
20170201|2015-10-16 08:00,16,130.275,130.275,130.275,130.275,1
20170201|2015-10-16 09:00,16,129.8,129.925,129.775,129.8,15
20170201|2015-10-16 09:30,16,129.925,130.1,129.925,130,11
20170201|2015-10-16 10:00,16,130.1,130.45,130.1,130.4,33
20170201|2015-10-16 11:00,16,130.75,130.75,130.75,130.75,3
20170201|2015-10-16 11:30,16,130.775,130.95,130.775,130.925,11
20170201|2015-10-16 12:00,16,130.575,130.575,130.575,130.575,1
20170201|2015-10-16 12:30,16,131.95,131.95,131.875,131.95,6
20170201|2015-10-16 13:00,16,131.95,131.95,131.95,131.95,1
20170201|2015-10-16 13:30,16,132.15,132.15,132.15,132.15,1
20170201|2015-10-19 09:00,19,132.7,133.3,132.7,133.2,26
20170201|2015-10-19 10:00,19,133.3,133.3,133.3,133.3,1
20170201|2015-10-19 10:30,19,133.075,133.075,133,133,16
20170201|2015-10-19 12:00,19,133,133,133,133,2
20170201|2015-10-20 08:30,20,133,133,133,133,10
20170201|2015-10-20 09:30,20,133.45,133.5,133.375,133.375,6
20170201|2015-10-20 10:00,20,132.85,132.85,132.85,132.85,2
20170201|2015-10-20 12:30,20,133.3,133.3,133.3,133.3,2
20170201|2015-10-20 13:00,20,133.3,133.35,133.3,133.35,3
20170201|2015-10-20 13:30,20,133.3,133.3,133.3,133.3,1
20170201|2015-10-20 15:30,20,133.5,133.5,133.5,133.5,1
20170201|2015-10-21 10:00,21,133.1,133.1,133.1,133.1,1
20170201|2015-10-21 11:00,21,133.025,133.025,133,133,55
20170201|2015-10-21 12:30,21,133.225,133.275,133.225,133.25,6
20170201|2015-10-22 08:00,22,133,133.25,133,133.05,11
20170201|2015-10-22 08:30,22,133.25,133.25,133.25,133.25,4
20170201|2015-10-22 09:00,22,133.425,133.425,133.425,133.425,1
20170201|2015-10-22 11:00,22,133.5,133.5,133.5,133.5,2
20170201|2015-10-22 11:30,22,133.45,134,133.425,134,3
20170201|2015-10-22 13:00,22,133.575,133.575,133.575,133.575,1
20170201|2015-10-23 08:00,23,134,134,134,134,3
20170201|2015-10-23 11:00,23,132.675,132.675,132.675,132.675,2
20170201|2015-10-23 11:30,23,132.85,133.325,132.85,133.325,6
20170201|2015-10-26 09:00,26,132.7,132.7,132.5,132.5,2
20170201|2015-10-26 10:00,26,132.5,132.5,132.5,132.5,1
20170201|2015-10-26 11:00,26,132.8,132.8,132.8,132.8,1
20170201|2015-10-26 12:00,26,132.975,133.1,132.975,133.1,3
20170201|2015-10-26 12:30,26,133.275,133.275,133.075,133.2,7
20170201|2015-10-27 09:30,27,132.2,132.2,132.2,132.2,1
20170201|2015-10-27 10:00,27,132.3,132.3,132.075,132.075,4
20170201|2015-10-27 10:30,27,132,132,132,132,1
20170201|2015-10-27 11:00,27,132.025,132.025,132.025,132.025,2
20170201|2015-10-27 11:30,27,132.275,132.4,132.275,132.4,2
20170201|2015-10-27 12:00,27,132.4,132.4,132.4,132.4,2
20170201|2015-10-27 12:30,27,131.65,131.65,131.65,131.65,1
20170201|2015-10-27 13:00,27,132.05,132.05,131.9,131.9,2
20170201|2015-10-27 15:30,27,133.4,133.4,133.4,133.4,1
20170201|2015-10-28 08:00,28,133.475,133.475,133.475,133.475,2
20170201|2015-10-28 09:00,28,133.25,133.25,133.25,133.25,11
20170201|2015-10-28 09:30,28,133.5,133.5,133.5,133.5,3
20170201|2015-10-28 12:30,28,134.4,134.4,134.4,134.4,1
20170201|2015-10-28 13:00,28,134.4,134.4,134.4,134.4,3
20170201|2015-10-29 09:00,29,133.35,133.35,133.35,133.35,1
20170201|2015-10-29 09:30,29,133.5,133.5,133.15,133.15,12
20170201|2015-10-29 10:00,29,132.825,133.275,132.825,133.275,3
20170201|2015-10-29 12:30,29,133.825,133.825,133.725,133.725,2
20170201|2015-10-30 08:30,30,133.125,133.5,133.1,133.5,4
20170201|2015-10-30 09:00,30,133.5,133.5,133.5,133.5,3
20170201|2015-10-30 10:00,30,133.025,133.025,133,133,12
20170201|2015-10-30 12:30,30,132.65,132.95,132.65,132.825,5
20170201|2015-11-02 09:00,2,132.375,132.4,132.375,132.4,2
20170201|2015-11-02 09:30,2,132.375,132.375,132.375,132.375,2
20170201|2015-11-03 11:30,3,132.25,132.25,132.25,132.25,1
20170201|2015-11-03 12:00,3,132.225,132.225,131.8,131.8,13
20170201|2015-11-03 12:30,3,132.075,132.075,131.725,131.725,35
20170201|2015-11-03 13:00,3,131.9,131.9,131.7,131.7,2
20170201|2015-11-04 08:00,4,131.1,131.125,131.05,131.125,4
20170201|2015-11-04 08:30,4,131.15,131.175,130.65,130.65,8
20170201|2015-11-04 09:00,4,130.275,130.275,130.2,130.2,3
20170201|2015-11-05 08:00,5,129.7,129.7,128.425,129.125,10
20170201|2015-11-05 08:30,5,128.875,128.875,128.875,128.875,4
20170201|2015-11-05 09:00,5,129.225,129.25,128.9,128.9,4
20170201|2015-11-05 09:30,5,128.6,128.75,128.6,128.75,8
20170201|2015-11-05 11:00,5,128.475,128.55,128.475,128.55,4
20170201|2015-11-05 11:30,5,128.025,128.025,128.025,128.025,1
20170201|2015-11-05 13:00,5,128.075,128.075,127.95,128.05,3
20170201|2015-11-06 08:00,6,127.95,127.95,127.95,127.95,1
20170201|2015-11-06 09:00,6,128.325,128.325,127.8,128.15,5
20170201|2015-11-06 10:00,6,128.25,128.25,128.1,128.1,3
20170201|2015-11-06 10:30,6,128.125,128.2,128,128.2,16
20170201|2015-11-06 11:00,6,128.2,128.2,127.7,127.7,5
20170201|2015-11-06 11:30,6,127.875,127.875,127.875,127.875,1
20170201|2015-11-06 12:30,6,128.3,128.3,128.125,128.125,5
20170201|2015-11-06 13:00,6,128.175,128.175,128.15,128.15,2
20170201|2015-11-09 11:00,9,125.175,125.275,125.175,125.275,7
20170201|2015-11-09 13:00,9,125.175,125.175,125.175,125.175,2
20170201|2015-11-09 14:30,9,125.175,125.175,125.175,125.175,1
20170201|2015-11-10 08:00,10,124.4,124.4,124.4,124.4,2
20170201|2015-11-10 08:30,10,125.65,125.675,125,125.5,14
20170201|2015-11-10 09:00,10,124.85,124.85,124.025,124.55,21
20170201|2015-11-10 10:00,10,123.675,123.675,123.675,123.675,1
20170201|2015-11-10 10:30,10,124.05,124.275,123.7,123.7,7
20170201|2015-11-10 11:30,10,123.25,123.25,122.925,123,22
20170201|2015-11-10 12:00,10,122.675,122.675,122.325,122.325,3
20170201|2015-11-10 12:30,10,122.85,123.45,122.85,123.45,27
20170201|2015-11-10 13:00,10,123.375,123.625,123.375,123.625,5
20170201|2015-11-11 08:00,11,124.85,124.95,124.525,124.55,12
20170201|2015-11-11 08:30,11,124.8,125.325,124.7,125.325,11
20170201|2015-11-11 09:00,11,124.625,125,124.625,125,3
20170201|2015-11-11 09:30,11,124.775,124.775,124.775,124.775,1
20170201|2015-11-11 10:30,11,124.9,124.9,124.8,124.8,2
20170201|2015-11-11 12:00,11,124.725,124.8,124.7,124.7,7
20170201|2015-11-11 12:30,11,125,125.2,125,125.2,7
20170201|2015-11-12 08:00,12,124.675,124.675,124.675,124.675,2
20170201|2015-11-12 09:30,12,125.9,126.05,125.9,126.05,3
20170201|2015-11-12 10:00,12,126.35,126.35,125.975,125.975,2
20170201|2015-11-12 10:30,12,126.3,126.65,126.3,126.65,5
20170201|2015-11-12 11:00,12,126.8,126.95,126.6,126.675,7
20170201|2015-11-12 12:30,12,126.2,126.2,125.6,125.8,4
20170201|2015-11-12 13:00,12,125.825,125.825,125.375,125.375,2
20170201|2015-11-13 08:30,13,125.15,125.15,125.15,125.15,2
20170201|2015-11-13 10:00,13,123.4,123.4,123.4,123.4,5
20170201|2015-11-13 10:30,13,123.575,123.575,123.525,123.525,10
20170201|2015-11-13 12:00,13,123.55,123.55,123.55,123.55,2
20170201|2015-11-13 12:30,13,123.425,123.425,123.425,123.425,2
20170201|2015-11-13 13:00,13,123.7,123.7,123.675,123.675,2
20170201|2015-11-16 09:30,16,121.05,121.05,121.05,121.05,2
20170201|2015-11-16 11:00,16,121,121.1,121,121.1,2
20170201|2015-11-16 11:30,16,120.95,120.95,120.95,120.95,3
20170201|2015-11-16 12:30,16,121,121.15,120.95,121.15,14
20170201|2015-11-16 13:00,16,121.15,121.15,121.125,121.125,3
20170201|2015-11-16 14:30,16,121.15,121.15,121.15,121.15,2
20170201|2015-11-16 15:00,16,121.15,121.15,121.15,121.15,2
20170201|2015-11-16 15:30,16,121.15,121.15,120.95,120.95,6
20170201|2015-11-17 08:00,17,121.275,122.8,120.2,122.8,38
20170201|2015-11-17 09:30,17,122.325,122.325,122.325,122.325,1
20170201|2015-11-17 10:00,17,122.875,123.425,122.875,123,14
20170201|2015-11-17 10:30,17,122.875,122.875,122.775,122.775,9
20170201|2015-11-17 11:00,17,122.45,122.45,122.45,122.45,1
20170201|2015-11-17 11:30,17,122.775,122.775,122.775,122.775,1
20170201|2015-11-17 12:00,17,122.225,122.225,122.15,122.15,6
20170201|2015-11-17 12:30,17,122.45,122.9,122.45,122.85,10
20170201|2015-11-17 13:00,17,122.725,122.725,122.7,122.7,2
20170201|2015-11-18 08:00,18,123.9,124.325,123.9,124.15,11
20170201|2015-11-18 08:30,18,124.15,124.15,123.925,123.925,2
20170201|2015-11-18 09:00,18,123.6,123.6,122.875,122.875,13
20170201|2015-11-18 10:00,18,124,124.775,124,124.775,11
20170201|2015-11-18 11:00,18,124.875,124.875,124.8,124.8,2
20170201|2015-11-18 11:30,18,125.075,125.075,125.075,125.075,1
20170201|2015-11-18 12:00,18,125,125,125,125,3
20170201|2015-11-18 12:30,18,124.8,124.85,124.675,124.675,5
20170201|2015-11-18 13:00,18,124.75,124.75,123.9,123.9,3
20170201|2015-11-18 14:30,18,123.7,123.7,123.7,123.7,8
20170201|2015-11-18 15:00,18,123.7,123.7,123.7,123.7,2
20170201|2015-11-19 08:00,19,124.125,124.125,124.1,124.125,4
20170201|2015-11-19 08:30,19,124.1,124.1,124.1,124.1,2
20170201|2015-11-19 10:00,19,124.05,124.15,124.05,124.15,7
20170201|2015-11-19 11:00,19,124.475,124.475,124.375,124.375,16
20170201|2015-11-20 08:00,20,122.875,123.925,122.85,123.925,4
20170201|2015-11-20 08:30,20,123.875,123.875,123.875,123.875,1
20170201|2015-11-20 09:30,20,124.325,124.325,124.175,124.175,8
20170201|2015-11-20 10:00,20,123.9,124.375,123.9,124.375,3
20170201|2015-11-20 10:30,20,124.2,124.2,124.175,124.175,4
20170201|2015-11-20 12:00,20,124,124,124,124,10
20170201|2015-11-20 12:30,20,124.15,124.15,124.15,124.15,1
20170201|2015-11-20 13:00,20,124,124,124,124,1
20170201|2015-11-23 09:30,23,124.375,124.7,124.375,124.7,7
20170201|2015-11-23 10:00,23,124.15,124.425,124,124,5
20170201|2015-11-23 11:00,23,124.8,124.95,124.8,124.95,6
20170201|2015-11-23 12:00,23,125.05,125.05,125,125,7
20170201|2015-11-23 12:30,23,124.925,124.925,124.925,124.925,2
20170201|2015-11-24 08:00,24,124.425,124.8,124.35,124.35,6
20170201|2015-11-24 08:30,24,125.1,125.225,125.1,125.2,14
20170201|2015-11-24 09:00,24,124.425,124.425,124.425,124.425,1
20170201|2015-11-24 10:00,24,123.65,123.65,123.45,123.45,10
20170201|2015-11-24 10:30,24,124.1,124.1,124.1,124.1,1
20170201|2015-11-24 11:30,24,124.85,124.975,124.85,124.975,10
20170201|2015-11-24 12:00,24,123.8,123.8,123.775,123.775,2
20170201|2015-11-24 12:30,24,124.275,124.275,124.275,124.275,4
20170201|2015-11-24 13:00,24,124.225,124.225,124.1,124.1,2
20170201|2015-11-25 09:00,25,125.05,125.05,124.625,124.625,5
20170201|2015-11-25 10:00,25,124.7,124.7,124.65,124.65,10
20170201|2015-11-25 10:30,25,124.55,124.55,124.5,124.5,32
20170201|2015-11-25 11:30,25,124.75,124.75,124.525,124.525,3
20170201|2015-11-25 12:30,25,124.75,124.75,124.75,124.75,11
20170201|2015-11-25 13:00,25,124.7,124.7,124.6,124.6,22
20170201|2015-11-25 14:30,25,124.6,124.6,124.6,124.6,4
20170201|2015-11-25 15:30,25,124.4,124.4,124.4,124.4,1
20170201|2015-11-27 09:00,27,125.2,125.2,125.2,125.2,2
20170201|2015-11-30 09:00,30,124.1,124.1,123.65,123.65,10
20170201|2015-11-30 09:30,30,123.55,123.675,123.275,123.675,12
20170201|2015-11-30 10:00,30,123.775,124.075,123.775,123.8,6
20170201|2015-11-30 11:00,30,123.925,124.025,123.825,124.025,4
20170201|2015-11-30 12:00,30,123.475,123.5,123.25,123.25,4
20170201|2015-11-30 12:30,30,123.325,123.675,123.075,123.65,27
20170201|2015-11-30 13:00,30,123.25,123.35,123.25,123.35,3
20170201|2015-12-01 09:00,1,122.65,122.85,122.65,122.85,3
20170201|2015-12-01 09:30,1,122.425,122.425,122.125,122.125,8
20170201|2015-12-01 12:00,1,122.4,122.6,122.4,122.6,3
20170201|2015-12-01 12:30,1,124.275,124.75,124.275,124.75,5
20170201|2015-12-01 13:00,1,124.85,124.875,124.525,124.8,17
20170201|2015-12-01 13:30,1,124.8,124.825,124.5,124.5,19
20170201|2015-12-01 14:00,1,124.5,124.5,124.4,124.4,15
20170201|2015-12-01 14:30,1,124.5,124.5,124.5,124.5,3
20170201|2015-12-01 15:00,1,124.525,124.6,124.5,124.6,20
20170201|2015-12-02 08:00,2,124,124,123.55,123.55,4
20170201|2015-12-02 08:30,2,123.7,123.975,123.65,123.975,16
20170201|2015-12-02 09:00,2,123.625,123.8,123.625,123.8,9
20170201|2015-12-02 10:30,2,123.25,123.25,122.325,122.325,38
20170201|2015-12-02 11:00,2,123,123,122.75,122.75,2
20170201|2015-12-02 11:30,2,122.725,122.75,122.725,122.75,3
20170201|2015-12-02 15:30,2,121.75,121.75,121.75,121.75,1
20170201|2015-12-03 08:00,3,121.3,121.3,120.325,120.65,20
20170201|2015-12-03 08:30,3,121.1,121.1,121.1,121.1,1
20170201|2015-12-03 09:00,3,120.775,120.775,120.275,120.275,9
20170201|2015-12-03 09:30,3,121.125,121.275,121.05,121.25,14
20170201|2015-12-03 10:00,3,121.225,121.725,121.225,121.725,7
20170201|2015-12-03 10:30,3,121.2,121.2,121.175,121.175,3
20170201|2015-12-03 11:00,3,120.875,120.875,120.7,120.7,7
20170201|2015-12-03 12:30,3,121.95,121.95,121.475,121.475,9
20170201|2015-12-04 08:00,4,122.35,122.35,122.35,122.35,1
20170201|2015-12-04 08:30,4,122.35,122.35,122.35,122.35,1
20170201|2015-12-04 09:00,4,121.7,121.7,121.5,121.5,2
20170201|2015-12-04 09:30,4,121.625,122.1,121.625,122.1,2
20170201|2015-12-04 10:00,4,121.5,121.5,120.875,120.875,5
20170201|2015-12-04 10:30,4,121,121.625,121,121.625,11
20170201|2015-12-04 13:00,4,121.25,121.325,121.225,121.225,7
20170201|2015-12-07 09:00,7,120.575,120.575,120.575,120.575,1
20170201|2015-12-07 09:30,7,119.75,119.75,119.475,119.625,7
20170201|2015-12-07 10:00,7,119.475,119.875,119.475,119.875,3
20170201|2015-12-07 10:30,7,119.95,119.95,119.85,119.85,3
20170201|2015-12-07 11:00,7,119.5,119.675,119.5,119.675,8
20170201|2015-12-07 11:30,7,119.525,119.825,119.525,119.725,7
20170201|2015-12-07 12:00,7,120,120,120,120,1
20170201|2015-12-07 12:30,7,120.025,120.1,120.025,120.1,4
20170201|2015-12-07 14:30,7,119.5,119.5,119.375,119.375,3
20170201|2015-12-08 08:00,8,119.4,120.275,119.4,120.275,4
20170201|2015-12-08 08:30,8,119.85,119.85,119.825,119.825,2
20170201|2015-12-08 09:00,8,119.975,119.975,119.975,119.975,2
20170201|2015-12-08 11:00,8,120.15,120.15,119.75,119.75,4
20170201|2015-12-08 12:30,8,119.3,119.3,118.95,118.95,6
20170201|2015-12-08 13:00,8,118.65,118.675,118.45,118.45,6
20170201|2015-12-09 08:00,9,117.8,118.025,117.3,117.3,5
20170201|2015-12-09 08:30,9,117.75,117.75,117.75,117.75,3
20170201|2015-12-09 09:00,9,117.8,117.975,117.8,117.975,13
20170201|2015-12-09 09:30,9,118.05,118.05,118.025,118.025,3
20170201|2015-12-09 10:00,9,118,118,117.75,117.825,5
20170201|2015-12-09 10:30,9,117.75,117.775,116.975,117.125,56
20170201|2015-12-09 11:00,9,117.25,117.25,116.75,116.75,9
20170201|2015-12-09 11:30,9,116.3,116.3,116.3,116.3,1
20170201|2015-12-09 12:00,9,116.175,116.175,116.125,116.125,10
20170201|2015-12-09 12:30,9,116.6,116.625,116.6,116.625,2
20170201|2015-12-09 13:00,9,116.9,116.9,116.9,116.9,1
20170201|2015-12-10 08:00,10,116.275,116.275,115.6,115.6,14
20170201|2015-12-10 08:30,10,115.6,116.3,115.6,116.3,10
20170201|2015-12-10 09:00,10,116.3,117.6,116.3,117.5,18
20170201|2015-12-10 09:30,10,117.55,117.6,117.35,117.35,4
20170201|2015-12-10 10:00,10,117.825,117.825,117.825,117.825,2
20170201|2015-12-10 10:30,10,117.75,117.75,117.75,117.75,4
20170201|2015-12-10 11:00,10,117.85,118.175,117.85,118.175,12
20170201|2015-12-10 11:30,10,118.275,118.3,118,118,28
20170201|2015-12-10 12:00,10,117.775,117.8,117.775,117.8,4
20170201|2015-12-10 12:30,10,117.925,117.975,117.55,117.65,34
20170201|2015-12-10 13:00,10,117.55,117.55,117.25,117.25,7
20170201|2015-12-10 13:30,10,117.25,117.25,117.25,117.25,9
20170201|2015-12-10 14:00,10,117.25,117.25,117.25,117.25,8
20170201|2015-12-10 14:30,10,117.375,117.375,117.225,117.225,3
20170201|2015-12-10 15:30,10,117,117,117,117,17
20170201|2015-12-11 08:00,11,117.3,117.775,116.625,116.9,22
20170201|2015-12-11 09:30,11,116.525,116.525,115.9,116.15,21
20170201|2015-12-11 10:00,11,116,116.55,115.825,116.55,23
20170201|2015-12-11 10:30,11,116.85,117.675,116.85,117.35,24
20170201|2015-12-11 11:00,11,117.225,117.25,116.725,117.25,7
20170201|2015-12-11 11:30,11,117.3,117.3,117.225,117.225,3
20170201|2015-12-11 12:00,11,117.075,117.075,117.05,117.05,2
20170201|2015-12-11 12:30,11,116.875,117.175,116.775,117.175,18
20170201|2015-12-11 13:30,11,116.85,116.85,116.75,116.75,14
20170201|2015-12-14 09:00,14,116.7,117.125,116.7,117.1,4
20170201|2015-12-14 10:00,14,115.8,115.8,115.5,115.5,5
20170201|2015-12-14 10:30,14,115.95,115.95,115.7,115.7,2
20170201|2015-12-14 11:00,14,115.4,115.4,115.4,115.4,17
20170201|2015-12-14 11:30,14,115.275,115.7,115.275,115.7,7
20170201|2015-12-14 12:00,14,115.65,115.65,115.55,115.55,6
20170201|2015-12-14 12:30,14,114.8,114.8,114.575,114.575,3
20170201|2015-12-14 13:00,14,115.15,115.15,115.075,115.075,2
20170201|2015-12-14 14:00,14,114.25,114.275,114.25,114.275,12
20170201|2015-12-14 15:00,14,114.275,114.35,114.25,114.35,8
20170201|2015-12-15 08:00,15,114.4,114.825,114.225,114.825,18
20170201|2015-12-15 08:30,15,114.475,114.475,114.475,114.475,1
20170201|2015-12-15 09:30,15,115.275,115.7,115.25,115.6,14
20170201|2015-12-15 10:00,15,115.725,115.725,115.425,115.425,7
20170201|2015-12-15 10:30,15,115.55,116.45,115.55,116.45,26
20170201|2015-12-15 11:00,15,116.225,116.225,115.125,115.125,18
20170201|2015-12-15 11:30,15,115.15,115.525,115.15,115.525,8
20170201|2015-12-16 08:30,16,115.025,115.025,114.925,114.925,2
20170201|2015-12-16 09:00,16,114.9,114.95,114.775,114.85,12
20170201|2015-12-16 09:30,16,114.975,114.975,114.475,114.525,8
20170201|2015-12-16 10:00,16,114.475,114.725,114.425,114.725,8
20170201|2015-12-16 10:30,16,114.725,114.725,114.65,114.65,2
20170201|2015-12-16 11:00,16,114.95,114.95,114.95,114.95,1
20170201|2015-12-16 11:30,16,115,115.025,115,115.025,4
20170201|2015-12-16 12:00,16,115.1,115.1,114.975,115.025,5
20170201|2015-12-16 12:30,16,115.125,115.45,115.125,115.45,6
20170201|2015-12-16 13:00,16,115.3,115.3,115.3,115.3,1
20170201|2015-12-16 13:30,16,115.275,115.275,115.275,115.275,1
20170201|2015-12-16 14:00,16,115.125,115.125,115.1,115.1,5
20170201|2015-12-17 08:30,17,115.05,115.05,115,115,5
20170201|2015-12-17 09:00,17,114.375,114.675,114.375,114.675,2
20170201|2015-12-17 09:30,17,114.95,115.075,114.95,115.05,6
20170201|2015-12-17 10:00,17,114.8,114.8,114.8,114.8,1
20170201|2015-12-17 10:30,17,114.625,114.625,114.625,114.625,3
20170201|2015-12-17 11:30,17,114.025,114.025,114,114,2
20170201|2015-12-17 12:00,17,114.25,114.25,114.25,114.25,5
20170201|2015-12-17 12:30,17,114.425,115.1,114.425,114.5,21
20170201|2015-12-17 13:00,17,114.625,114.625,114.625,114.625,1
20170201|2015-12-17 13:30,17,114.75,114.8,114.75,114.75,37
20170201|2015-12-17 14:00,17,114.75,114.75,114.75,114.75,8
20170201|2015-12-17 15:00,17,115,115.225,115,115.225,2
20170201|2015-12-18 08:00,18,116.85,117.05,116.7,116.975,22
20170201|2015-12-18 09:30,18,117.5,117.5,117.5,117.5,1
20170201|2015-12-18 11:30,18,117.4,117.4,116.9,116.9,3
20170201|2015-12-18 12:00,18,117.5,117.5,117.5,117.5,1
20170201|2015-12-21 09:00,21,119.5,120.85,119.5,120.425,21
20170201|2015-12-21 09:30,21,121.05,121.05,120.475,120.475,13
20170201|2015-12-21 10:00,21,120.75,120.8,120.45,120.5,56
20170201|2015-12-21 10:30,21,120.5,120.5,120.475,120.475,4
20170201|2015-12-21 11:00,21,120.5,120.6,120.5,120.5,30
20170201|2015-12-21 11:30,21,120.425,120.475,120.35,120.35,4
20170201|2015-12-21 12:00,21,120.025,120.05,119.8,120.05,15
20170201|2015-12-21 12:30,21,119.825,119.825,119.725,119.725,6
20170201|2015-12-21 13:30,21,119.825,120.05,119.825,119.95,3
20170201|2015-12-21 14:00,21,119.8,119.8,119.75,119.75,6
20170201|2015-12-21 14:30,21,119.75,119.75,119.75,119.75,3
20170201|2015-12-22 08:00,22,119.975,120.175,119.65,119.65,56
20170201|2015-12-22 08:30,22,119.55,119.55,119.55,119.55,1
20170201|2015-12-22 09:00,22,119.75,120.375,119.75,120.375,5
20170201|2015-12-22 09:30,22,120.125,120.125,119.625,119.625,9
20170201|2015-12-22 10:00,22,119.775,119.775,119.725,119.725,2
20170201|2015-12-22 11:00,22,119.775,119.775,119.525,119.525,12
20170201|2015-12-22 11:30,22,119.775,119.925,119.625,119.75,9
20170201|2015-12-22 12:00,22,119.825,119.9,119.825,119.9,4
20170201|2015-12-22 12:30,22,119.9,120.225,119.875,119.875,10
20170201|2015-12-22 13:00,22,120.425,120.475,120.425,120.475,2
20170201|2015-12-23 08:00,23,121,121.225,120.525,120.6,9
20170201|2015-12-23 08:30,23,120.575,121.15,120.4,121.15,16
20170201|2015-12-23 09:00,23,121.225,121.5,121.075,121.5,14
20170201|2015-12-23 09:30,23,121.5,121.8,121.25,121.25,58
20170201|2015-12-23 10:00,23,121.2,121.575,121.2,121.575,11
20170201|2015-12-23 10:30,23,121.6,121.65,121.525,121.525,5
20170201|2015-12-23 12:30,23,121.875,122,121.875,122,10
20170201|2015-12-23 13:30,23,121.9,121.9,121.825,121.825,4
20170201|2015-12-23 14:30,23,121.825,121.825,121.825,121.825,1
20170201|2015-12-24 08:00,24,121.9,121.9,121.05,121.2,17
20170201|2015-12-24 08:30,24,121.35,121.35,121.225,121.225,2
20170201|2015-12-24 09:00,24,121.375,121.875,121.375,121.625,24
20170201|2015-12-24 09:30,24,121.8,121.95,121.775,121.825,13
20170201|2015-12-24 10:00,24,121.375,121.375,121.375,121.375,1
20170201|2015-12-24 10:30,24,121.325,121.75,121.325,121.75,6
20170201|2015-12-24 11:00,24,121.8,122.525,121.8,122.45,25
20170201|2015-12-24 11:30,24,122.45,122.75,122.425,122.55,14
20170201|2015-12-24 12:00,24,122.425,122.65,122.425,122.65,2
20170201|2015-12-28 09:00,28,122.825,122.875,121.8,121.8,32
20170201|2015-12-28 09:30,28,122.4,122.4,122.4,122.4,1
20170201|2015-12-28 10:00,28,122.55,122.55,122.55,122.55,5
20170201|2015-12-28 11:00,28,122.625,122.725,122.625,122.725,4
20170201|2015-12-28 11:30,28,122.75,122.8,122.65,122.8,3
20170201|2015-12-28 12:00,28,122.7,122.7,122.575,122.575,5
20170201|2015-12-28 12:30,28,122.475,122.475,122.475,122.475,1
20170201|2015-12-28 14:30,28,122.225,122.225,122.2,122.2,4
20170201|2015-12-29 08:00,29,122.025,122.225,122.025,122.225,8
20170201|2015-12-29 08:30,29,122.05,122.05,122,122,8
20170201|2015-12-29 09:00,29,122.225,122.35,122.225,122.35,21
20170201|2015-12-29 09:30,29,122.35,122.35,122.35,122.35,18
20170201|2015-12-29 11:00,29,122.25,122.25,122.25,122.25,15
20170201|2015-12-29 11:30,29,122.325,122.325,122.325,122.325,1
20170201|2015-12-30 08:00,30,122.625,123,122.625,123,12
20170201|2015-12-30 09:00,30,123.25,123.275,123.25,123.275,2
20170201|2015-12-30 10:00,30,123.375,123.375,123.375,123.375,4
20170201|2015-12-30 10:30,30,123.55,123.55,123.55,123.55,2
20170201|2015-12-30 11:00,30,123.7,123.7,123.7,123.7,1
20170201|2015-12-30 11:30,30,123.7,124,123.55,123.925,11
20170201|2015-12-30 12:30,30,123.6,123.6,123.15,123.3,16
20170201|2015-12-30 13:00,30,123.3,123.3,123.3,123.3,8
20170201|2015-12-30 14:30,30,123.3,123.3,123.3,123.3,5
20170201|2015-12-31 08:00,31,123.375,123.425,123.3,123.425,31
20170201|2015-12-31 09:00,31,123.6,123.6,123.6,123.6,5
20170201|2015-12-31 09:30,31,123.575,123.575,123.575,123.575,1
20170201|2015-12-31 11:30,31,123.175,123.225,123.175,123.225,5
20170201|2015-12-31 12:30,31,123.425,123.75,123.425,123.75,13
20170201|2016-01-04 09:00,4,122.775,122.975,122.775,122.975,10
20170201|2016-01-04 09:30,4,123,123,122.975,122.975,60
20170201|2016-01-04 10:00,4,122.675,122.675,122.6,122.675,5
20170201|2016-01-04 10:30,4,122.675,122.975,122.5,122.725,11
20170201|2016-01-04 11:00,4,123.625,123.775,123.625,123.775,4
20170201|2016-01-04 12:00,4,124.25,124.275,123.825,123.825,7
20170201|2016-01-04 12:30,4,123.5,123.6,123.425,123.475,7
20170201|2016-01-05 08:00,5,123.5,123.9,123.5,123.9,32
20170201|2016-01-05 09:00,5,124.15,124.35,124.15,124.35,6
20170201|2016-01-05 09:30,5,124.225,124.4,124.225,124.4,8
20170201|2016-01-05 14:00,5,123.425,123.425,123.375,123.375,10
20170201|2016-01-05 15:00,5,123.375,123.375,123.35,123.35,5
20170201|2016-01-05 15:30,5,123.4,123.4,123.15,123.2,31
20170201|2016-01-06 08:00,6,122.7,122.7,122.625,122.625,13
20170201|2016-01-06 08:30,6,122.6,122.6,122.6,122.6,1
20170201|2016-01-06 09:00,6,122.5,122.85,122.5,122.85,7
20170201|2016-01-06 09:30,6,123.15,123.275,123.15,123.175,11
20170201|2016-01-06 10:00,6,123.1,123.1,123.1,123.1,1
20170201|2016-01-06 10:30,6,123,123.05,123,123.05,3
20170201|2016-01-06 11:00,6,123.575,123.95,123.575,123.95,3
20170201|2016-01-06 11:30,6,124,124,123.65,123.65,4
20170201|2016-01-06 12:00,6,123.75,123.925,123.75,123.925,3
20170201|2016-01-06 12:30,6,123.675,124.125,123.675,124.125,3
20170201|2016-01-06 13:00,6,124.075,124.075,124.075,124.075,2
20170201|2016-01-06 13:30,6,123.875,123.875,123.875,123.875,1
20170201|2016-01-06 14:30,6,123.75,123.75,123.75,123.75,5
20170201|2016-01-06 15:00,6,123.75,123.75,123.65,123.65,20
20170201|2016-01-07 08:00,7,123.05,123.05,122.75,122.75,7
20170201|2016-01-07 08:30,7,122.9,122.9,122.9,122.9,2
20170201|2016-01-07 09:00,7,123.2,123.225,122.975,122.975,6
20170201|2016-01-07 09:30,7,122.975,122.975,122.975,122.975,2
20170201|2016-01-07 10:00,7,123.275,123.275,123.275,123.275,1
20170201|2016-01-07 10:30,7,123,123,122.15,122.325,14
20170201|2016-01-07 11:00,7,122.35,122.35,121.8,121.8,11
20170201|2016-01-07 11:30,7,121.65,121.825,121.475,121.475,4
20170201|2016-01-07 12:00,7,121.75,121.75,121.725,121.725,2
20170201|2016-01-07 12:30,7,121.15,121.175,121.125,121.125,3
20170201|2016-01-07 13:00,7,121.15,121.15,121.15,121.15,1
20170201|2016-01-07 14:00,7,121.325,121.45,121.325,121.45,3
20170201|2016-01-07 14:30,7,121.225,121.225,121.225,121.225,1
20170201|2016-01-07 15:00,7,121.2,121.2,121.175,121.175,2
20170201|2016-01-07 15:30,7,121.125,121.125,121.125,121.125,8
20170201|2016-01-08 08:00,8,121.85,122.325,121.85,122.325,4
20170201|2016-01-08 09:00,8,122.1,122.1,122.05,122.05,3
20170201|2016-01-08 10:00,8,121.475,121.475,120.95,121,13
20170201|2016-01-08 10:30,8,120.775,120.825,119.975,120.75,5
20170201|2016-01-08 11:00,8,121.35,121.35,121.05,121.075,4
20170201|2016-01-08 11:30,8,120.9,120.9,120.9,120.9,2
20170201|2016-01-08 12:00,8,120.225,120.225,120.225,120.225,1
20170201|2016-01-08 12:30,8,120.75,120.75,120.275,120.6,23
20170201|2016-01-08 13:00,8,120.65,120.7,120.3,120.4,13
20170201|2016-01-11 09:00,11,119.9,119.95,119.8,119.85,8
20170201|2016-01-11 09:30,11,120.125,120.125,120.125,120.125,1
20170201|2016-01-11 10:00,11,119.95,119.95,119.95,119.95,2
20170201|2016-01-11 10:30,11,119.75,119.85,119.725,119.75,52
20170201|2016-01-11 11:30,11,120.35,120.35,120.35,120.35,1
20170201|2016-01-11 12:30,11,120.225,120.25,120.15,120.15,5
20170201|2016-01-12 08:00,12,120.675,120.675,120.4,120.4,5
20170201|2016-01-12 08:30,12,120.325,120.625,120.325,120.45,9
20170201|2016-01-12 09:30,12,120.875,120.875,120.875,120.875,2
20170201|2016-01-12 10:00,12,120.475,120.475,120.325,120.325,9
20170201|2016-01-12 11:00,12,120.35,120.35,120.325,120.325,5
20170201|2016-01-12 12:00,12,120,120.2,120,120.2,17
20170201|2016-01-12 12:30,12,120.3,120.3,120,120.05,8
20170201|2016-01-12 13:30,12,119.525,119.525,119.5,119.5,3
20170201|2016-01-12 14:30,12,120,120,120,120,1
20170201|2016-01-13 08:00,13,120.25,120.25,120.25,120.25,1
20170201|2016-01-13 09:30,13,120.25,120.25,120.25,120.25,3
20170201|2016-01-13 10:00,13,120.025,120.025,120.025,120.025,1
20170201|2016-01-13 11:00,13,120.2,120.2,120.2,120.2,1
20170201|2016-01-13 11:30,13,120.05,120.05,120.05,120.05,40
20170201|2016-01-13 12:30,13,120.075,120.075,119.975,119.975,3
20170201|2016-01-14 08:00,14,119.35,119.4,119.325,119.325,7
20170201|2016-01-14 08:30,14,119.175,119.175,118.75,118.75,12
20170201|2016-01-14 09:30,14,119.725,120,119.725,120,3
20170201|2016-01-14 10:00,14,120.05,120.05,120,120,2
20170201|2016-01-14 12:30,14,119.15,119.15,118.75,118.775,15
20170201|2016-01-14 13:00,14,118.825,118.825,118.825,118.825,1
20170201|2016-01-14 13:30,14,118.875,119.325,118.875,119.3,7
20170201|2016-01-15 08:00,15,117.325,117.45,117.325,117.45,3
20170201|2016-01-15 08:30,15,117.25,117.725,117.225,117.375,7
20170201|2016-01-15 09:00,15,116.925,117.075,116.925,117.075,3
20170201|2016-01-15 09:30,15,116.95,116.95,116.95,116.95,1
20170201|2016-01-15 10:30,15,116.35,116.625,116.35,116.625,22
20170201|2016-01-15 11:30,15,115.9,115.9,115.875,115.875,5
20170201|2016-01-15 12:00,15,115.975,115.975,115.975,115.975,1
20170201|2016-01-15 12:30,15,116.325,116.325,116.325,116.325,1
20170201|2016-01-19 09:00,19,117,117,116.65,116.825,37
20170201|2016-01-19 09:30,19,117.325,117.325,117.325,117.325,2
20170201|2016-01-19 10:00,19,117.85,118.025,117.85,118.025,6
20170201|2016-01-19 10:30,19,118.225,118.3,118.1,118.3,10
20170201|2016-01-19 11:00,19,118.3,118.3,118.2,118.2,7
20170201|2016-01-19 11:30,19,118.1,118.1,117.95,117.95,11
20170201|2016-01-19 12:30,19,118.05,118.05,118.05,118.05,2
20170201|2016-01-19 13:30,19,117.25,117.25,117.25,117.25,5
20170201|2016-01-20 08:00,20,116.775,116.775,115.8,116.425,9
20170201|2016-01-20 08:30,20,117.05,117.175,116.65,116.65,7
20170201|2016-01-20 09:00,20,116.5,116.5,116.475,116.475,2
20170201|2016-01-20 09:30,20,116.45,116.45,116.45,116.45,3
20170201|2016-01-20 10:30,20,116.2,116.2,116.175,116.175,2
20170201|2016-01-20 11:30,20,115.875,115.875,115.875,115.875,1
20170201|2016-01-20 12:00,20,116.325,116.45,116.325,116.45,7
20170201|2016-01-20 14:30,20,117.55,117.55,117.55,117.55,2
20170201|2016-01-20 15:00,20,117.325,117.325,117.275,117.275,2
20170201|2016-01-21 08:00,21,117.975,118.05,117.975,118.05,6
20170201|2016-01-21 09:00,21,118,118.775,117.95,118.775,21
20170201|2016-01-21 09:30,21,118.375,118.375,118.35,118.35,4
20170201|2016-01-21 10:00,21,118.775,119,118.775,119,22
20170201|2016-01-21 10:30,21,119.575,119.575,119.55,119.575,10
20170201|2016-01-21 11:00,21,119.5,119.5,119.5,119.5,5
20170201|2016-01-21 11:30,21,119.425,119.425,119.375,119.375,72
20170201|2016-01-21 12:00,21,119.4,119.4,119.4,119.4,4
20170201|2016-01-21 12:30,21,119.4,119.4,119.4,119.4,3
20170201|2016-01-21 13:00,21,119.15,119.175,119.075,119.175,4
20170201|2016-01-21 14:30,21,119,119.025,118.6,118.6,36
20170201|2016-01-22 08:00,22,119.275,120,119.15,119.9,51
20170201|2016-01-22 08:30,22,119.875,120.075,119.8,120.075,33
20170201|2016-01-22 09:00,22,120.075,120.4,119.925,120.2,37
20170201|2016-01-22 09:30,22,120.1,120.525,120.1,120.35,14
20170201|2016-01-22 10:00,22,119.925,120,119.65,120,8
20170201|2016-01-22 11:00,22,120.1,120.1,119.65,119.65,15
20170201|2016-01-22 11:30,22,119.65,119.65,119.525,119.525,2
20170201|2016-01-22 12:00,22,120,120,120,120,1
20170201|2016-01-22 12:30,22,120.2,120.225,120.2,120.225,10
20170201|2016-01-22 13:00,22,120.125,120.525,120.125,120.125,13
20170201|2016-01-25 09:00,25,120.1,120.1,119.5,119.5,26
20170201|2016-01-25 09:30,25,119.35,119.75,119.2,119.75,8
20170201|2016-01-25 10:00,25,119.6,119.6,119.6,119.6,1
20170201|2016-01-25 10:30,25,119.6,119.725,119.4,119.4,4
20170201|2016-01-25 11:00,25,119.425,119.5,119.425,119.5,4
20170201|2016-01-25 12:30,25,119.175,119.2,119.15,119.2,6
20170201|2016-01-25 13:00,25,119.2,119.25,119.15,119.25,3
20170201|2016-01-25 14:30,25,119.05,119.05,119.05,119.05,1
20170201|2016-01-26 08:00,26,119.45,119.55,119.45,119.55,12
20170201|2016-01-26 09:30,26,119.875,119.875,119.875,119.875,1
20170201|2016-01-26 10:00,26,119.75,119.75,119.75,119.75,2
20170201|2016-01-26 10:30,26,119.375,119.4,119.375,119.4,4
20170201|2016-01-26 11:00,26,119.425,119.425,119.425,119.425,1
20170201|2016-01-26 11:30,26,119.75,119.75,119.75,119.75,1
20170201|2016-01-26 12:00,26,120,120.2,120,120.175,14
20170201|2016-01-26 12:30,26,120.275,120.425,120.125,120.125,8
20170201|2016-01-26 13:30,26,119.9,119.9,119.725,119.725,6
20170201|2016-01-26 14:00,26,119.675,119.675,119.675,119.675,1
20170201|2016-01-27 08:00,27,120.55,120.55,120.55,120.55,1
20170201|2016-01-27 08:30,27,120.4,120.4,120.4,120.4,1
20170201|2016-01-27 09:00,27,120.3,120.375,120.3,120.375,4
20170201|2016-01-27 09:30,27,120.575,121,120.575,121,22
20170201|2016-01-27 10:00,27,120.925,120.925,120.75,120.75,9
20170201|2016-01-27 10:30,27,121.1,121.1,121.1,121.1,1
20170201|2016-01-27 11:00,27,120.875,121.1,120.85,121.1,10
20170201|2016-01-27 11:30,27,121.375,121.375,121.375,121.375,1
20170201|2016-01-27 12:00,27,121.475,121.525,121.475,121.525,3
20170201|2016-01-27 12:30,27,121.4,121.4,121.025,121.1,19
20170201|2016-01-27 13:00,27,121.3,121.3,121.3,121.3,1
20170201|2016-01-27 14:00,27,121.025,121.025,121.025,121.025,1
20170201|2016-01-27 14:30,27,121,121,121,121,3
20170201|2016-01-27 15:30,27,121.3,121.35,121.3,121.35,2
20170201|2016-01-28 08:30,28,121.475,121.475,121.475,121.475,2
20170201|2016-01-28 09:00,28,121.65,121.65,121.65,121.65,2
20170201|2016-01-28 09:30,28,121.625,121.625,121.475,121.475,4
20170201|2016-01-28 10:00,28,121.575,121.575,121.25,121.25,61
20170201|2016-01-28 10:30,28,121.25,121.25,121.175,121.25,21
20170201|2016-01-28 11:00,28,121.25,121.25,121.25,121.25,23
20170201|2016-01-28 11:30,28,121.075,121.075,120.9,120.925,12
20170201|2016-01-28 12:00,28,120.925,120.925,120.6,120.6,13
20170201|2016-01-28 12:30,28,120.875,121,120.625,120.8,17
20170201|2016-01-28 13:00,28,120.875,120.875,120.875,120.875,1
20170201|2016-01-28 14:30,28,120.825,120.825,120.75,120.8,12
20170201|2016-01-28 15:00,28,120.8,120.8,120.8,120.8,3
20170201|2016-01-29 08:00,29,120.6,120.6,120.6,120.6,2
20170201|2016-01-29 08:30,29,120.925,121,120.9,121,11
20170201|2016-01-29 09:00,29,121.1,121.1,121.1,121.1,1
20170201|2016-01-29 09:30,29,121.3,121.3,121.3,121.3,2
20170201|2016-01-29 10:00,29,121.075,121.075,120.55,120.575,25
20170201|2016-01-29 10:30,29,119.325,119.6,119.3,119.4,14
20170201|2016-01-29 11:00,29,119.9,120.275,119.9,120.275,2
20170201|2016-01-29 11:30,29,120.2,120.2,119.9,120,39
20170201|2016-01-29 12:00,29,119.25,119.25,119.25,119.25,1
20170201|2016-01-29 12:30,29,119.55,120.05,118.95,119.85,62
20170201|2016-01-29 13:00,29,119.675,119.975,119.65,119.975,3
20170201|2016-01-29 13:30,29,119.225,119.225,119.225,119.225,1
20170201|2016-02-01 09:00,1,119.6,119.6,119.6,119.6,1
20170201|2016-02-01 09:30,1,119.85,119.9,119.775,119.875,13
20170201|2016-02-01 10:00,1,119.825,119.825,119.05,119.15,9
20170201|2016-02-01 10:30,1,119.425,119.425,118.85,119.2,23
20170201|2016-02-01 11:00,1,119.375,119.375,119.375,119.375,1
20170201|2016-02-01 11:30,1,119.525,119.525,119.525,119.525,1
20170201|2016-02-01 12:00,1,119.55,120.075,119.55,120.075,9
20170201|2016-02-01 12:30,1,120.3,120.3,120.275,120.275,6
20170201|2016-02-01 13:00,1,119.9,119.9,119.9,119.9,1
20170201|2016-02-02 08:00,2,120.4,120.475,120.3,120.475,14
20170201|2016-02-02 08:30,2,120.675,120.7,120.675,120.7,3
20170201|2016-02-02 09:00,2,120.75,120.875,120.4,120.4,28
20170201|2016-02-02 09:30,2,120.3,120.525,120.3,120.5,17
20170201|2016-02-02 10:30,2,120.45,120.45,120.45,120.45,1
20170201|2016-02-02 11:30,2,120.725,120.725,120.7,120.7,4
20170201|2016-02-02 12:00,2,120.725,120.725,120.65,120.65,40
20170201|2016-02-02 12:30,2,120.8,120.8,120.725,120.725,5
20170201|2016-02-02 13:30,2,120.475,120.475,120.475,120.475,1
20170201|2016-02-03 09:30,3,121.05,121.05,120.975,120.975,6
20170201|2016-02-03 10:00,3,121.575,121.575,121.575,121.575,1
20170201|2016-02-03 10:30,3,121.55,121.55,121.5,121.5,2
20170201|2016-02-03 11:00,3,121.6,121.6,121.6,121.6,1
20170201|2016-02-03 12:00,3,121.3,121.375,121.3,121.3,6
20170201|2016-02-03 12:30,3,121.225,121.25,121.05,121.05,15
20170201|2016-02-03 14:00,3,121.25,121.25,121.25,121.25,2
20170201|2016-02-03 15:00,3,121,121,121,121,15
20170201|2016-02-03 15:30,3,121,121,121,121,5
20170201|2016-02-04 08:00,4,121.175,121.175,121.15,121.15,6
20170201|2016-02-04 08:30,4,121.45,121.575,121.45,121.575,3
20170201|2016-02-04 09:00,4,121.6,121.625,121.6,121.625,3
20170201|2016-02-04 10:00,4,121,121,121,121,1
20170201|2016-02-04 10:30,4,120.825,121.2,120.8,121.2,7
20170201|2016-02-04 11:00,4,121.275,121.275,121.275,121.275,2
20170201|2016-02-04 12:00,4,121.15,121.15,121.15,121.15,1
20170201|2016-02-04 12:30,4,120.9,120.9,120.775,120.775,3
20170201|2016-02-04 13:00,4,120.725,120.725,120.6,120.6,3
20170201|2016-02-05 08:30,5,120.175,120.3,120.175,120.3,4
20170201|2016-02-05 11:00,5,120.35,120.35,119.8,119.975,21
20170201|2016-02-05 11:30,5,119.925,119.925,119.675,119.75,7
20170201|2016-02-05 12:00,5,119.825,119.825,119.2,119.2,13
20170201|2016-02-05 12:30,5,119.675,120.05,119.675,119.95,11
20170201|2016-02-05 13:00,5,119.7,119.7,119.675,119.675,13
20170201|2016-02-05 13:30,5,119.45,119.575,119.45,119.575,4
20170201|2016-02-08 09:00,8,117.925,117.95,117.6,117.6,23
20170201|2016-02-08 09:30,8,118.2,118.2,117.675,117.675,7
20170201|2016-02-08 10:00,8,117.1,117.1,117.1,117.1,1
20170201|2016-02-08 10:30,8,117.275,117.275,117.15,117.175,8
20170201|2016-02-08 11:00,8,117.175,117.375,117.175,117.275,14
20170201|2016-02-08 11:30,8,117.15,117.15,117.075,117.075,6
20170201|2016-02-08 12:00,8,116.975,116.975,116.975,116.975,2
20170201|2016-02-08 12:30,8,116.975,117,116.975,116.975,39
20170201|2016-02-08 13:00,8,116.975,116.975,116.975,116.975,16
20170201|2016-02-08 13:30,8,116.975,116.975,116.975,116.975,1
20170201|2016-02-08 14:00,8,116.975,116.975,116.975,116.975,1
20170201|2016-02-09 08:00,9,117,117.2,117,117.175,13
20170201|2016-02-09 08:30,9,117.2,117.6,117.2,117.5,119
20170201|2016-02-09 09:00,9,117.5,117.7,117.5,117.5,52
20170201|2016-02-09 10:00,9,117.025,117.5,117.025,117.475,60
20170201|2016-02-09 10:30,9,117.3,117.3,117.125,117.125,11
20170201|2016-02-09 11:00,9,117.075,117.075,116.875,116.875,4
20170201|2016-02-09 11:30,9,117,117.15,116.975,116.975,5
20170201|2016-02-09 12:00,9,117.025,117.025,116.825,116.825,4
20170201|2016-02-09 12:30,9,117.075,117.225,117.025,117.1,28
20170201|2016-02-09 13:00,9,117.1,117.275,117.05,117.275,14
20170201|2016-02-09 15:30,9,117.55,117.55,117.55,117.55,1
20170201|2016-02-10 08:00,10,117.425,118.35,117.425,117.875,20
20170201|2016-02-10 08:30,10,118.175,118.55,118.1,118.15,53
20170201|2016-02-10 09:00,10,118.2,118.4,118.2,118.2,6
20170201|2016-02-10 09:30,10,118.2,118.35,118,118,29
20170201|2016-02-10 10:00,10,118.1,118.525,118.1,118.375,32
20170201|2016-02-10 10:30,10,117.675,117.7,117.6,117.6,3
20170201|2016-02-10 11:00,10,117.7,117.725,117.65,117.725,4
20170201|2016-02-10 11:30,10,117.875,118.225,117.875,118.225,4
20170201|2016-02-10 12:30,10,118.1,118.35,118.1,118.15,7
20170201|2016-02-10 13:00,10,118.075,118.075,117.95,118,23
20170201|2016-02-10 14:30,10,117.825,117.825,117.825,117.825,1
20170201|2016-02-11 08:00,11,116.9,117.075,116.575,116.575,4
20170201|2016-02-11 08:30,11,116.525,117.125,116.2,117.125,19
20170201|2016-02-11 09:00,11,116.35,117.25,116.025,116.025,5
20170201|2016-02-11 09:30,11,116.275,116.4,116.275,116.4,4
20170201|2016-02-11 10:00,11,116.925,117.525,116.925,117.525,4
20170201|2016-02-11 10:30,11,116.55,116.55,116.55,116.55,1
20170201|2016-02-11 11:00,11,117.275,117.275,117.275,117.275,1
20170201|2016-02-11 11:30,11,116.975,116.975,116.975,116.975,1
20170201|2016-02-11 12:00,11,116.825,116.825,116.825,116.825,1
20170201|2016-02-11 12:30,11,116.425,116.8,116.425,116.625,11
20170201|2016-02-11 13:00,11,116.575,116.7,116.55,116.7,5
20170201|2016-02-11 14:00,11,116.725,116.75,116.725,116.75,4
20170201|2016-02-12 08:00,12,117.025,117.25,117,117,7
20170201|2016-02-12 08:30,12,117,117,116.975,116.975,3
20170201|2016-02-12 09:00,12,116.95,117.15,116.95,117.15,24
20170201|2016-02-12 09:30,12,117,117,116.75,116.8,7
20170201|2016-02-12 11:00,12,116.5,116.5,116.025,116.05,7
20170201|2016-02-12 11:30,12,116.125,116.25,116,116,75
20170201|2016-02-12 12:00,12,116,116.05,116,116.05,20
20170201|2016-02-12 12:30,12,116.15,116.15,115.925,115.975,20
20170201|2016-02-12 13:00,12,116,116,116,116,1
20170201|2016-02-16 09:00,16,116.5,116.5,116.2,116.2,19
20170201|2016-02-16 09:30,16,115.9,116,115.9,116,3
20170201|2016-02-16 10:00,16,115.9,115.9,115.675,115.75,7
20170201|2016-02-16 10:30,16,116.5,116.5,116.5,116.5,17
20170201|2016-02-16 11:00,16,116.5,116.95,116.5,116.95,15
20170201|2016-02-16 11:30,16,116.825,116.825,116.675,116.675,2
20170201|2016-02-16 12:00,16,117,118.35,117,118.35,12
20170201|2016-02-16 12:30,16,118.15,118.3,118.075,118.1,14
20170201|2016-02-17 08:00,17,118.775,118.925,118.775,118.925,2
20170201|2016-02-17 08:30,17,118.825,119,118.725,118.75,17
20170201|2016-02-17 09:00,17,118.775,119.1,118.775,119.1,9
20170201|2016-02-17 09:30,17,119.15,119.35,119.1,119.35,24
20170201|2016-02-17 10:30,17,119.325,119.325,119.3,119.3,2
20170201|2016-02-17 12:30,17,118.475,118.475,118.475,118.475,1
20170201|2016-02-17 13:00,17,118.625,118.625,118.625,118.625,1
20170201|2016-02-17 14:30,17,118.4,118.4,118.4,118.4,2
20170201|2016-02-18 08:30,18,118.75,118.9,118.525,118.525,51
20170201|2016-02-18 09:00,18,118.8,118.9,118.8,118.9,24
20170201|2016-02-18 10:00,18,119.15,119.15,119.15,119.15,2
20170201|2016-02-18 10:30,18,118.875,118.875,118.675,118.675,20
20170201|2016-02-18 11:00,18,118.75,118.75,118.7,118.7,8
20170201|2016-02-18 11:30,18,119.125,119.125,118.9,118.9,27
20170201|2016-02-18 12:00,18,118.9,118.9,118.9,118.9,1
20170201|2016-02-18 12:30,18,118.975,119,118.75,118.75,14
20170201|2016-02-18 13:00,18,118.875,119.025,118.875,119.025,2
20170201|2016-02-18 15:30,18,118.675,118.675,118.675,118.675,1
20170201|2016-02-19 08:00,19,118.575,118.575,118.475,118.55,10
20170201|2016-02-19 08:30,19,118.45,118.6,118.45,118.6,2
20170201|2016-02-19 10:30,19,118.575,118.85,118.575,118.85,5
20170201|2016-02-19 11:00,19,118.725,118.75,118.725,118.75,4
20170201|2016-02-19 11:30,19,118.3,118.325,118.3,118.325,2
20170201|2016-02-19 13:00,19,118.275,118.375,118.275,118.375,3
20170201|2016-02-22 09:00,22,118.4,119.55,118.4,119.55,26
20170201|2016-02-22 09:30,22,119.625,119.675,119.45,119.65,21
20170201|2016-02-22 10:00,22,119.775,119.775,119.625,119.675,5
20170201|2016-02-22 10:30,22,119.75,120.05,119.75,120.05,54
20170201|2016-02-22 11:00,22,120.125,120.2,120,120.05,18
20170201|2016-02-22 11:30,22,120.05,120.05,119.8,119.95,18
20170201|2016-02-22 12:00,22,119.45,119.525,119.4,119.525,5
20170201|2016-02-22 12:30,22,119.375,119.425,119.025,119.35,24
20170201|2016-02-22 13:00,22,119.25,119.25,119.025,119.025,10
20170201|2016-02-22 13:30,22,119.1,119.1,119.1,119.1,1
20170201|2016-02-23 08:00,23,119.05,119.25,119.05,119.25,22
20170201|2016-02-23 08:30,23,119.6,119.825,119.6,119.825,5
20170201|2016-02-23 10:00,23,119.875,119.875,119.8,119.8,48
20170201|2016-02-23 10:30,23,119.8,120.4,119.8,120.4,7
20170201|2016-02-23 11:00,23,120.3,120.375,120.3,120.3,3
20170201|2016-02-23 11:30,23,120.2,120.2,120.15,120.2,7
20170201|2016-02-23 12:00,23,120.05,120.05,119.75,119.825,15
20170201|2016-02-23 12:30,23,119.825,120.075,119.825,120.075,10
20170201|2016-02-23 13:00,23,120.025,120.025,120.025,120.025,1
20170201|2016-02-23 13:30,23,120,120,120,120,1
20170201|2016-02-24 08:00,24,120,120,119.8,119.975,8
20170201|2016-02-24 08:30,24,119.7,119.7,119.7,119.7,1
20170201|2016-02-24 09:00,24,120,120,120,120,9
20170201|2016-02-24 09:30,24,120.225,120.225,120.2,120.2,6
20170201|2016-02-24 10:00,24,120.15,120.25,120.125,120.175,18
20170201|2016-02-24 10:30,24,120.175,120.45,120.175,120.45,7
20170201|2016-02-24 11:00,24,120.65,120.65,120.65,120.65,2
20170201|2016-02-24 11:30,24,120.7,120.7,120.7,120.7,1
20170201|2016-02-24 12:00,24,120.6,120.625,120.575,120.6,40
20170201|2016-02-24 12:30,24,120.5,120.75,120.5,120.75,3
20170201|2016-02-24 13:00,24,120.4,120.4,120.4,120.4,1
20170201|2016-02-24 13:30,24,120.45,120.45,120.45,120.45,1
20170201|2016-02-25 08:00,25,120.975,120.975,120.975,120.975,1
20170201|2016-02-25 08:30,25,120.8,120.8,120.8,120.8,5
20170201|2016-02-25 09:00,25,120.625,121,120.625,120.875,19
20170201|2016-02-25 09:30,25,120.875,120.925,120.875,120.9,7
20170201|2016-02-25 10:00,25,120.975,121,120.85,121,12
20170201|2016-02-25 10:30,25,121.025,121.025,121.025,121.025,1
20170201|2016-02-25 11:00,25,121.05,121.05,120.75,120.8,15
20170201|2016-02-25 11:30,25,120.95,120.95,120.85,120.85,3
20170201|2016-02-25 12:00,25,120.7,120.7,120.625,120.625,6
20170201|2016-02-25 12:30,25,120.675,120.775,120.5,120.775,19
20170201|2016-02-25 13:00,25,120.8,120.8,120.725,120.725,2
20170201|2016-02-25 13:30,25,120.7,120.7,120.7,120.7,1
20170201|2016-02-26 08:00,26,120.8,121,120.75,120.825,5
20170201|2016-02-26 08:30,26,120.95,120.95,120.3,120.3,10
20170201|2016-02-26 09:00,26,120.3,120.625,120.3,120.45,11
20170201|2016-02-26 09:30,26,120.55,120.55,120.525,120.525,4
20170201|2016-02-26 10:00,26,120.55,120.75,120.55,120.725,15
20170201|2016-02-26 10:30,26,120.775,120.775,120.7,120.7,3
20170201|2016-02-26 11:00,26,120.525,120.525,120.5,120.5,5
20170201|2016-02-26 11:30,26,120.525,120.875,120.525,120.875,4
20170201|2016-02-26 12:00,26,120.7,120.7,120.6,120.6,29
20170201|2016-02-26 12:30,26,120.375,120.625,120.375,120.475,12
20170201|2016-02-29 08:30,29,120.625,120.625,120.4,120.525,17
20170201|2016-02-29 09:00,29,120.325,120.425,120.3,120.35,13
20170201|2016-02-29 09:30,29,120.475,120.5,120.4,120.475,22
20170201|2016-02-29 10:00,29,120.475,120.6,120.4,120.6,24
20170201|2016-02-29 10:30,29,120.6,120.6,120.575,120.575,12
20170201|2016-02-29 11:00,29,120.6,120.625,120.55,120.6,22
20170201|2016-02-29 11:30,29,120.4,120.5,120.4,120.475,4
20170201|2016-02-29 12:00,29,120.725,120.725,120.725,120.725,2
20170201|2016-02-29 12:30,29,120.85,120.85,120.7,120.7,10
20170201|2016-03-01 08:30,1,120.7,120.7,120.225,120.225,9
20170201|2016-03-01 09:00,1,120.225,120.225,119.75,119.75,7
20170201|2016-03-01 09:30,1,119.75,119.95,119.75,119.95,35
20170201|2016-03-01 10:00,1,119.95,119.975,119.85,119.975,26
20170201|2016-03-01 10:30,1,120.025,120.05,119.95,119.95,21
20170201|2016-03-01 11:00,1,119.95,120.125,119.95,120,59
20170201|2016-03-01 11:30,1,120.025,120.125,120,120.125,44
20170201|2016-03-01 12:00,1,119.95,119.95,119.95,119.95,5
20170201|2016-03-01 12:30,1,120,120.3,120,120.275,27
20170201|2016-03-01 13:00,1,120.15,120.15,120.025,120.025,2
20170201|2016-03-02 08:30,2,120.025,120.25,120.025,120.25,6
20170201|2016-03-02 09:00,2,120.325,120.325,120.275,120.275,5
20170201|2016-03-02 10:00,2,120.2,120.2,120.175,120.2,7
20170201|2016-03-02 10:30,2,120.075,120.075,119.75,119.825,22
20170201|2016-03-02 11:00,2,119.6,119.775,119.6,119.75,4
20170201|2016-03-02 11:30,2,119.675,119.75,119.65,119.65,62
20170201|2016-03-02 12:00,2,119.625,119.625,119.575,119.6,9
20170201|2016-03-02 12:30,2,119.475,119.675,119.425,119.675,25
20170201|2016-03-02 13:00,2,119.55,119.55,119.425,119.425,8
20170201|2016-03-03 08:30,3,119.75,119.75,119.6,119.6,2
20170201|2016-03-03 09:00,3,119.6,119.625,119.525,119.525,13
20170201|2016-03-03 09:30,3,119.575,119.575,119.25,119.5,22
20170201|2016-03-03 10:00,3,119.45,119.45,119.175,119.4,15
20170201|2016-03-03 10:30,3,119.45,119.55,119.4,119.55,9
20170201|2016-03-03 11:00,3,119.5,119.575,119.5,119.55,6
20170201|2016-03-03 11:30,3,119.7,119.75,119.675,119.75,8
20170201|2016-03-03 12:00,3,119.6,119.6,119.5,119.5,5
20170201|2016-03-03 12:30,3,119.7,119.925,119.7,119.925,4
20170201|2016-03-04 08:30,4,119.85,120,119.65,119.75,18
20170201|2016-03-04 09:00,4,119.75,120,119.75,119.85,30
20170201|2016-03-04 09:30,4,119.975,119.975,119.6,119.725,12
20170201|2016-03-04 10:00,4,119.775,119.825,119.7,119.7,8
20170201|2016-03-04 10:30,4,119.775,120.1,119.75,120.1,18
20170201|2016-03-04 11:00,4,120.1,120.35,120.1,120.2,11
20170201|2016-03-04 11:30,4,120.4,120.4,120.4,120.4,5
20170201|2016-03-04 12:00,4,120.25,120.45,120.2,120.45,21
20170201|2016-03-04 12:30,4,120.35,120.575,120.325,120.575,14
20170201|2016-03-04 13:00,4,120.4,120.4,120.4,120.4,1
20170201|2016-03-07 08:30,7,120.125,120.125,119.55,119.875,15
20170201|2016-03-07 09:00,7,120.2,120.375,120.2,120.375,2
20170201|2016-03-07 09:30,7,120.2,120.225,120.2,120.225,4
20170201|2016-03-07 10:00,7,120.45,120.575,120.375,120.5,16
20170201|2016-03-07 10:30,7,120.5,120.5,120.45,120.45,10
20170201|2016-03-07 11:00,7,120.5,120.55,120.5,120.55,6
20170201|2016-03-07 11:30,7,120.55,120.55,120.475,120.475,6
20170201|2016-03-07 12:00,7,120.45,120.45,120.375,120.375,2
20170201|2016-03-07 12:30,7,120.425,120.55,120.325,120.325,19
20170201|2016-03-07 13:00,7,120.35,120.35,120.35,120.35,2
20170201|2016-03-08 08:30,8,120.075,120.15,119.95,119.95,45
20170201|2016-03-08 09:00,8,119.725,119.725,119.625,119.7,16
20170201|2016-03-08 09:30,8,119.75,119.975,119.75,119.975,10
20170201|2016-03-08 10:00,8,120.175,120.175,120.175,120.175,3
20170201|2016-03-08 10:30,8,120.7,120.7,120.6,120.6,6
20170201|2016-03-08 11:00,8,120.6,120.775,120.525,120.525,24
20170201|2016-03-08 11:30,8,120.45,120.65,120.45,120.65,19
20170201|2016-03-08 12:00,8,120.7,120.725,120.7,120.725,2
20170201|2016-03-08 12:30,8,120.775,120.825,120.45,120.55,31
20170201|2016-03-08 13:00,8,120.6,120.6,120.55,120.55,5
20170201|2016-03-09 08:30,9,120.625,120.625,120.1,120.2,11
20170201|2016-03-09 09:00,9,120.25,120.55,120.25,120.55,6
20170201|2016-03-09 10:00,9,120.55,120.55,120.425,120.425,6
20170201|2016-03-09 10:30,9,120.425,120.425,120.425,120.425,2
20170201|2016-03-09 11:00,9,120.375,120.5,120.375,120.5,7
20170201|2016-03-09 11:30,9,120.4,120.4,120.4,120.4,4
20170201|2016-03-09 12:00,9,120.425,120.525,120.425,120.525,3
20170201|2016-03-09 12:30,9,120.525,120.8,120.525,120.8,19
20170201|2016-03-09 13:00,9,120.8,120.825,120.675,120.675,3
20170201|2016-03-10 08:30,10,121,121,121,121,20
20170201|2016-03-10 09:00,10,120.6,121.175,120.6,121.175,56
20170201|2016-03-10 09:30,10,121.25,121.375,121.125,121.375,28
20170201|2016-03-10 10:00,10,121.375,121.45,121.175,121.25,24
20170201|2016-03-10 10:30,10,121.25,121.25,121.15,121.225,29
20170201|2016-03-10 11:00,10,121.3,121.5,121.2,121.5,79
20170201|2016-03-10 11:30,10,121.5,121.5,121.45,121.475,19
20170201|2016-03-10 12:00,10,121.45,121.5,121.425,121.45,16
20170201|2016-03-10 12:30,10,121.475,121.5,121.35,121.475,22
20170201|2016-03-10 13:00,10,121.35,121.35,121.275,121.275,3
20170201|2016-03-11 08:30,11,121.5,121.85,121.4,121.85,44
20170201|2016-03-11 09:00,11,121.875,122,121.775,122,84
20170201|2016-03-11 09:30,11,121.975,122.15,121.9,122.15,39
20170201|2016-03-11 10:00,11,122.125,122.55,122.1,122.3,171
20170201|2016-03-11 10:30,11,122.275,122.3,121.85,121.95,22
20170201|2016-03-11 11:00,11,121.7,121.8,121.3,121.375,24
20170201|2016-03-11 11:30,11,121.25,121.25,121.15,121.175,6
20170201|2016-03-11 12:00,11,121.15,121.4,121.125,121.4,16
20170201|2016-03-11 12:30,11,121.275,121.5,121.275,121.45,28
20170201|2016-03-11 13:00,11,121.4,121.425,121.325,121.425,7
20170201|2016-03-14 08:30,14,121.025,121.575,121.025,121.375,8
20170201|2016-03-14 09:00,14,121.2,121.45,121.075,121.45,9
20170201|2016-03-14 09:30,14,121.35,121.6,121.35,121.6,33
20170201|2016-03-14 10:00,14,121.525,121.7,121.525,121.7,12
20170201|2016-03-14 10:30,14,121.65,121.75,121.65,121.675,34
20170201|2016-03-14 11:00,14,121.675,121.825,121.65,121.8,15
20170201|2016-03-14 11:30,14,121.6,121.7,121.475,121.6,7
20170201|2016-03-14 12:00,14,121.625,121.625,121.55,121.6,12
20170201|2016-03-14 12:30,14,121.7,121.725,121.6,121.675,22
20170201|2016-03-14 13:00,14,121.6,121.6,121.575,121.575,6
20170201|2016-03-15 08:30,15,121.5,122.025,121.5,122.025,105
20170201|2016-03-15 09:00,15,122.1,122.2,122.1,122.2,15
20170201|2016-03-15 09:30,15,122.2,122.35,122.2,122.25,20
20170201|2016-03-15 10:00,15,122.225,122.325,122.15,122.3,10
20170201|2016-03-15 10:30,15,122.3,122.325,122.1,122.125,34
20170201|2016-03-15 11:00,15,122.275,122.325,122.225,122.25,85
20170201|2016-03-15 11:30,15,122.175,122.175,121.85,121.85,19
20170201|2016-03-15 12:00,15,121.85,122,121.85,121.875,18
20170201|2016-03-15 12:30,15,121.825,122.225,121.775,121.925,46
20170201|2016-03-15 13:00,15,121.95,121.975,121.95,121.95,5
20170201|2016-03-16 08:30,16,121.9,121.95,121.575,121.75,44
20170201|2016-03-16 09:00,16,121.95,122.2,121.925,122.2,49
20170201|2016-03-16 09:30,16,122.2,122.2,122.175,122.175,4
20170201|2016-03-16 10:00,16,122.3,122.3,122.075,122.075,17
20170201|2016-03-16 10:30,16,122,122.175,121.9,122.175,7
20170201|2016-03-16 11:00,16,122.25,122.275,122.15,122.175,17
20170201|2016-03-16 11:30,16,122.25,122.3,122.175,122.3,30
20170201|2016-03-16 12:00,16,122.3,122.35,122.225,122.35,14
20170201|2016-03-16 12:30,16,122.325,122.4,122.175,122.325,39
20170201|2016-03-16 13:00,16,122.3,122.35,122.3,122.3,3
20170201|2016-03-17 08:30,17,122.25,122.65,122.25,122.65,94
20170201|2016-03-17 09:00,17,122.65,122.75,122.575,122.75,59
20170201|2016-03-17 09:30,17,122.65,122.65,122.65,122.65,1
20170201|2016-03-17 10:00,17,122.575,122.675,122.575,122.675,2
20170201|2016-03-17 10:30,17,122.675,122.675,122.525,122.525,46
20170201|2016-03-17 11:00,17,122.475,122.475,122.475,122.475,25
20170201|2016-03-17 11:30,17,122.3,122.3,122.075,122.075,2
20170201|2016-03-17 12:00,17,122.225,122.225,121.875,122,7
20170201|2016-03-17 12:30,17,121.9,122.225,121.9,122.125,53
20170201|2016-03-17 13:00,17,122.1,122.1,122.1,122.1,1
20170201|2016-03-18 08:30,18,121.925,122.175,121.35,121.475,65
20170201|2016-03-18 09:00,18,121.45,121.675,121.35,121.5,52
20170201|2016-03-18 09:30,18,121.45,121.675,121.025,121.375,22
20170201|2016-03-18 10:00,18,121.3,121.35,121.05,121.05,14
20170201|2016-03-18 10:30,18,121.125,121.125,121.125,121.125,3
20170201|2016-03-18 11:30,18,121.125,121.125,121.125,121.125,4
20170201|2016-03-18 12:00,18,121.025,121.05,120.875,121.05,16
20170201|2016-03-18 12:30,18,121.025,121.025,120.5,120.95,84
20170201|2016-03-18 13:00,18,120.7,120.7,120.375,120.475,13
20170201|2016-03-21 08:30,21,120.3,120.5,119.5,119.75,93
20170201|2016-03-21 09:00,21,119.75,120.25,119.725,120.2,39
20170201|2016-03-21 09:30,21,120.35,120.35,119.95,119.95,28
20170201|2016-03-21 10:00,21,119.975,120.35,119.975,120.15,35
20170201|2016-03-21 10:30,21,120.15,120.3,120.15,120.225,11
20170201|2016-03-21 11:00,21,120.375,120.425,120.275,120.4,26
20170201|2016-03-21 11:30,21,120.325,120.4,120.15,120.15,34
20170201|2016-03-21 12:00,21,120.125,120.175,119.9,119.95,55
20170201|2016-03-21 12:30,21,119.95,120.2,119.75,120,122
20170201|2016-03-21 13:00,21,119.95,120.075,119.95,119.95,18
20170201|2016-03-22 08:30,22,119.4,119.925,119.4,119.925,11
20170201|2016-03-22 09:00,22,119.575,119.65,118.75,118.825,18
20170201|2016-03-22 09:30,22,118.825,119.05,118.6,118.9,37
20170201|2016-03-22 10:00,22,118.9,119.3,118.825,118.825,33
20170201|2016-03-22 10:30,22,118.375,118.375,118.3,118.3,6
20170201|2016-03-22 11:00,22,118.35,118.375,118.05,118.25,23
20170201|2016-03-22 11:30,22,118.25,118.25,118,118.175,16
20170201|2016-03-22 12:00,22,118.175,118.225,118,118,17
20170201|2016-03-22 12:30,22,118.25,119.1,118.225,119.1,72
20170201|2016-03-22 13:00,22,119,119,118.95,118.95,3
20170201|2016-03-23 08:30,23,119.1,119.375,119,119,19
20170201|2016-03-23 09:00,23,118.775,118.95,118.775,118.95,3
20170201|2016-03-23 09:30,23,118.725,118.725,118.725,118.725,1
20170201|2016-03-23 10:00,23,118.6,118.6,118.45,118.475,5
20170201|2016-03-23 10:30,23,118.65,118.65,118.5,118.5,2
20170201|2016-03-23 11:00,23,118.425,118.425,118.425,118.425,1
20170201|2016-03-23 11:30,23,118.05,118.225,117.85,117.85,15
20170201|2016-03-23 12:00,23,117.95,118.025,117.95,118,31
20170201|2016-03-23 12:30,23,118.05,118.55,118.05,118.4,29
20170201|2016-03-23 13:00,23,118.1,118.1,118.1,118.1,1
20170201|2016-03-24 08:30,24,118,118,118,118,8
20170201|2016-03-24 09:00,24,118.25,118.275,118.1,118.15,13
20170201|2016-03-24 09:30,24,118.25,119,118.25,118.825,32
20170201|2016-03-24 10:00,24,118.7,118.7,118.3,118.3,5
20170201|2016-03-24 10:30,24,118.2,118.4,118.025,118.025,5
20170201|2016-03-24 11:00,24,118.25,118.6,118.25,118.6,7
20170201|2016-03-24 11:30,24,118.475,118.475,118.475,118.475,2
20170201|2016-03-24 12:00,24,118.45,118.45,118.275,118.275,8
20170201|2016-03-24 12:30,24,118.225,119.275,118.2,119.275,32
20170201|2016-03-24 13:00,24,118.975,118.975,118.9,118.9,6
20170201|2016-03-28 08:30,28,119,119.35,118.975,119.1,18
20170201|2016-03-28 09:00,28,119.075,119.075,118.675,118.7,14
20170201|2016-03-28 09:30,28,118.75,118.75,118.5,118.6,13
20170201|2016-03-28 10:00,28,118.8,118.825,118.7,118.75,89
20170201|2016-03-28 10:30,28,118.7,118.9,118.7,118.9,2
20170201|2016-03-28 11:00,28,119,119.3,119,119.15,8
20170201|2016-03-28 11:30,28,119.15,119.225,119.1,119.225,6
20170201|2016-03-28 12:00,28,119.1,119.125,119.025,119.1,5
20170201|2016-03-28 12:30,28,119.125,119.225,118.8,119.2,39
20170201|2016-03-28 13:00,28,119,119.075,119,119.075,3
20170201|2016-03-29 08:30,29,119.2,119.5,118.9,119.375,27
20170201|2016-03-29 09:00,29,119.725,119.725,119.35,119.35,25
20170201|2016-03-29 09:30,29,119.225,119.25,119.125,119.125,6
20170201|2016-03-29 10:00,29,119.025,119.05,118.7,118.7,4
20170201|2016-03-29 10:30,29,118.95,118.975,118.425,118.5,9
20170201|2016-03-29 11:00,29,118.6,119.075,118.6,119.075,4
20170201|2016-03-29 11:30,29,119.225,119.475,119.225,119.45,10
20170201|2016-03-29 12:00,29,119.45,119.55,119.325,119.325,18
20170201|2016-03-29 12:30,29,119.275,119.275,118.75,119.2,28
20170201|2016-03-29 13:00,29,119.025,119.025,119.025,119.025,1
20170201|2016-03-30 08:30,30,119.05,119.05,119.05,119.05,4
20170201|2016-03-30 09:00,30,118.75,118.775,116.85,117.35,94
20170201|2016-03-30 09:30,30,117.5,117.675,116.85,117.675,72
20170201|2016-03-30 10:00,30,117.425,117.425,116.95,117,42
20170201|2016-03-30 10:30,30,117.05,117.125,116.8,117,32
20170201|2016-03-30 11:00,30,116.975,117.375,116.975,117.2,8
20170201|2016-03-30 11:30,30,117,117.275,117,117.25,7
20170201|2016-03-30 12:00,30,117.05,117.05,117.05,117.05,1
20170201|2016-03-30 12:30,30,116.875,117.1,116.85,117.05,37
20170201|2016-03-30 13:00,30,116.95,116.95,116.825,116.925,16
20170201|2016-03-31 08:30,31,116.8,116.8,116.3,116.75,71
20170201|2016-03-31 09:00,31,117.025,117.225,117,117.2,9
20170201|2016-03-31 09:30,31,117.15,117.2,116.975,117.1,15
20170201|2016-03-31 10:00,31,117.1,117.15,116.7,116.7,31
20170201|2016-03-31 10:30,31,116.8,116.8,116.05,116.6,23
20170201|2016-03-31 11:00,31,116.5,116.9,116.5,116.9,3
20170201|2016-03-31 11:30,31,117.15,117.375,117.125,117.375,33
20170201|2016-03-31 12:00,31,117.425,117.95,117.375,117.95,58
20170201|2016-03-31 12:30,31,117.95,118.775,117.875,118.675,82
20170201|2016-03-31 13:00,31,118.6,118.625,118.6,118.625,8
20170201|2016-04-01 08:30,1,118.6,118.7,117.95,118.7,93
20170201|2016-04-01 09:00,1,118.475,118.7,118.325,118.5,47
20170201|2016-04-01 09:30,1,118.5,118.5,117.875,118.4,14
20170201|2016-04-01 10:00,1,118.15,118.15,117.9,117.9,4
20170201|2016-04-01 10:30,1,118.1,118.475,118,118.225,25
20170201|2016-04-01 11:00,1,118.225,118.5,118.2,118.5,28
20170201|2016-04-01 11:30,1,118.45,118.45,118.25,118.275,5
20170201|2016-04-01 12:00,1,118.275,118.375,118.075,118.125,48
20170201|2016-04-01 12:30,1,118.075,118.425,117.925,118.2,108
20170201|2016-04-01 13:00,1,118.225,118.225,118,118.175,31
20170201|2016-04-04 08:30,4,118.6,118.8,118.5,118.8,17
20170201|2016-04-04 09:00,4,118.725,118.725,118.4,118.4,49
20170201|2016-04-04 09:30,4,118.375,118.4,118.025,118.025,57
20170201|2016-04-04 10:30,4,118.375,118.375,118.325,118.325,3
20170201|2016-04-04 11:00,4,118.25,118.3,118.05,118.3,32
20170201|2016-04-04 11:30,4,117.825,117.825,117.8,117.8,8
20170201|2016-04-04 12:00,4,118.025,118.275,118.025,118.275,13
20170201|2016-04-04 12:30,4,118.25,118.375,117.95,118.3,18
20170201|2016-04-04 13:00,4,118.25,118.25,117.95,117.95,15
20170201|2016-04-05 08:30,5,117.875,118.15,117.275,117.8,63
20170201|2016-04-05 09:00,5,117.375,117.375,117.075,117.075,17
20170201|2016-04-05 09:30,5,117,117.175,117,117.175,12
20170201|2016-04-05 10:00,5,117.125,117.125,115.625,115.875,27
20170201|2016-04-05 10:30,5,115.725,116.4,115.725,116.4,37
20170201|2016-04-05 11:00,5,116.6,116.625,116.2,116.2,10
20170201|2016-04-05 12:00,5,116.9,116.9,116.55,116.55,3
20170201|2016-04-05 12:30,5,116.475,116.475,115.975,116.3,90
20170201|2016-04-06 08:30,6,116.425,116.475,116.05,116.425,22
20170201|2016-04-06 09:00,6,116.5,116.925,116.475,116.475,20
20170201|2016-04-06 09:30,6,116.6,116.6,116.325,116.325,27
20170201|2016-04-06 10:00,6,116.65,116.825,116.65,116.825,79
20170201|2016-04-06 10:30,6,116.825,117.25,116.775,117.15,17
20170201|2016-04-06 11:00,6,117.15,117.175,117,117,30
20170201|2016-04-06 11:30,6,116.7,116.7,116.525,116.525,13
20170201|2016-04-06 12:00,6,116.5,116.5,116.15,116.175,54
20170201|2016-04-06 12:30,6,116.175,116.525,116.1,116.525,47
20170201|2016-04-06 13:00,6,116.3,116.3,116.15,116.15,12
20170201|2016-04-07 08:30,7,116.225,116.35,116.075,116.25,47
20170201|2016-04-07 09:00,7,116.35,116.55,115.5,115.5,93
20170201|2016-04-07 09:30,7,115.475,115.725,115.325,115.35,76
20170201|2016-04-07 10:00,7,115.375,115.525,115.35,115.525,11
20170201|2016-04-07 10:30,7,115.225,115.65,115.05,115.3,59
20170201|2016-04-07 11:00,7,115.4,115.85,115.125,115.6,82
20170201|2016-04-07 11:30,7,115.675,116,115.6,116,20
20170201|2016-04-07 12:00,7,115.925,116.825,115.925,116.55,22
20170201|2016-04-07 12:30,7,116.7,116.975,116.475,116.875,32
20170201|2016-04-07 13:00,7,116.8,116.8,116.45,116.45,2
20170201|2016-04-08 08:30,8,117.175,117.775,117.175,117.525,56
20170201|2016-04-08 09:00,8,117.625,117.75,117.425,117.425,36
20170201|2016-04-08 09:30,8,117.575,117.8,117.475,117.475,15
20170201|2016-04-08 10:00,8,117.575,117.85,117.575,117.775,75
20170201|2016-04-08 10:30,8,117.8,117.95,117.7,117.775,77
20170201|2016-04-08 11:00,8,117.825,117.95,117.8,117.9,32
20170201|2016-04-08 11:30,8,117.975,118,117.725,117.725,46
20170201|2016-04-08 12:00,8,118,118,118,118,3
20170201|2016-04-08 12:30,8,118,118.125,117.775,118.1,78
20170201|2016-04-08 13:00,8,117.85,118,117.85,117.95,11
20170201|2016-04-11 08:30,11,118.3,118.325,117.975,118,26
20170201|2016-04-11 09:00,11,118,118,117.725,117.775,35
20170201|2016-04-11 09:30,11,117.675,117.75,117.6,117.7,16
20170201|2016-04-11 10:00,11,117.55,117.8,117.5,117.5,20
20170201|2016-04-11 10:30,11,117.525,117.65,117.475,117.525,9
20170201|2016-04-11 11:00,11,117.625,117.625,117.45,117.45,7
20170201|2016-04-11 11:30,11,117.325,117.375,117.275,117.375,7
20170201|2016-04-11 12:00,11,117.25,117.25,117.2,117.2,35
20170201|2016-04-11 12:30,11,117.2,117.475,117,117.35,74
20170201|2016-04-11 13:00,11,117.3,117.3,116.9,116.9,30
20170201|2016-04-12 08:30,12,117.35,117.35,117.1,117.1,17
20170201|2016-04-12 09:00,12,117.125,117.125,116.85,117.025,19
20170201|2016-04-12 09:30,12,117.2,117.35,117.2,117.2,17
20170201|2016-04-12 10:00,12,117.1,117.1,116.825,116.9,45
20170201|2016-04-12 10:30,12,116.9,116.95,116.625,116.95,34
20170201|2016-04-12 11:00,12,116.9,117.5,116.9,117.5,32
20170201|2016-04-12 12:00,12,117.225,117.225,116.9,116.9,24
20170201|2016-04-12 12:30,12,116.975,116.975,116.375,116.875,61
20170201|2016-04-12 13:00,12,116.75,116.825,116.65,116.65,10
20170201|2016-04-13 08:30,13,117.175,117.3,117.175,117.3,16
20170201|2016-04-13 09:00,13,117.05,117.05,116.75,116.9,7
20170201|2016-04-13 09:30,13,116.95,117,116.95,117,14
20170201|2016-04-13 10:00,13,116.975,117.1,116.7,116.875,26
20170201|2016-04-13 10:30,13,116.95,116.95,116.625,116.775,18
20170201|2016-04-13 11:00,13,116.775,117,116.675,116.7,10
20170201|2016-04-13 11:30,13,116.575,116.575,116.075,116.25,49
20170201|2016-04-13 12:00,13,116.5,116.55,116.175,116.2,11
20170201|2016-04-13 12:30,13,116.475,116.675,116,116.625,42
20170201|2016-04-13 13:00,13,116.375,116.4,116.375,116.4,5
20170201|2016-04-14 08:30,14,116.725,116.725,116.1,116.425,63
20170201|2016-04-14 09:00,14,116.375,116.675,116.3,116.45,16
20170201|2016-04-14 09:30,14,116.55,116.85,116.55,116.55,41
20170201|2016-04-14 10:00,14,116.45,116.725,116.4,116.725,7
20170201|2016-04-14 10:30,14,116.95,117.1,116.925,116.925,30
20170201|2016-04-14 11:00,14,116.775,117,116.35,116.35,27
20170201|2016-04-14 11:30,14,116.3,116.525,116.275,116.35,23
20170201|2016-04-14 12:00,14,116.425,116.5,116.275,116.4,13
20170201|2016-04-14 12:30,14,116.375,116.425,116.175,116.3,75
20170201|2016-04-14 13:00,14,116.275,116.275,116.075,116.075,16
20170201|2016-04-15 08:30,15,116.525,116.9,116.525,116.8,40
20170201|2016-04-15 09:00,15,116.65,116.65,116.4,116.6,16
20170201|2016-04-15 09:30,15,116.65,116.75,116.65,116.675,18
20170201|2016-04-15 10:00,15,116.7,116.75,116.6,116.75,13
20170201|2016-04-15 10:30,15,116.8,117.3,116.8,117.3,30
20170201|2016-04-15 11:00,15,117.175,117.425,117.175,117.325,39
20170201|2016-04-15 11:30,15,117.3,117.4,117.15,117.4,21
20170201|2016-04-15 12:00,15,117.425,117.525,117.2,117.2,26
20170201|2016-04-15 12:30,15,117.275,117.3,117.1,117.25,35
20170201|2016-04-15 13:00,15,117.075,117.075,117.025,117.025,8
20170201|2016-04-18 08:30,18,117.15,117.15,115.625,116,59
20170201|2016-04-18 09:00,18,115.925,115.95,114.775,114.775,108
20170201|2016-04-18 09:30,18,114.475,115.525,114.375,115.35,33
20170201|2016-04-18 10:00,18,115.35,115.35,115.025,115.05,10
20170201|2016-04-18 10:30,18,115,115.65,115,115.45,26
20170201|2016-04-18 11:00,18,114.925,115.025,114.9,114.95,13
20170201|2016-04-18 11:30,18,114.925,115.3,114.925,115.175,12
20170201|2016-04-18 12:00,18,115.075,115.075,115.075,115.075,5
20170201|2016-04-18 12:30,18,115.1,115.15,115.025,115.1,19
20170201|2016-04-18 13:00,18,115.1,115.1,115.1,115.1,3
20170201|2016-04-19 08:30,19,115.05,115.45,114.3,114.65,108
20170201|2016-04-19 09:00,19,114.55,115.075,114.475,114.8,62
20170201|2016-04-19 09:30,19,114.725,114.725,114.275,114.275,45
20170201|2016-04-19 10:00,19,114.225,114.9,113.975,114.9,30
20170201|2016-04-19 10:30,19,115,115.525,115,115.1,22
20170201|2016-04-19 11:00,19,115.175,115.3,115.1,115.3,26
20170201|2016-04-19 11:30,19,115.225,115.8,115.225,115.6,21
20170201|2016-04-19 12:00,19,115.775,115.775,115.325,115.325,18
20170201|2016-04-19 12:30,19,115.4,115.4,114.75,114.75,57
20170201|2016-04-19 13:00,19,114.8,114.8,114.8,114.8,1
20170201|2016-04-20 08:30,20,114.75,115.05,114.675,114.975,43
20170201|2016-04-20 09:00,20,114.8,114.8,114.4,114.4,30
20170201|2016-04-20 09:30,20,114.45,114.525,114.2,114.2,33
20170201|2016-04-20 10:00,20,114.15,114.15,113.6,113.95,90
20170201|2016-04-20 10:30,20,114.175,114.175,113.75,114,40
20170201|2016-04-20 11:00,20,113.9,114.225,113.9,114.05,36
20170201|2016-04-20 11:30,20,114.075,114.45,114.075,114.45,25
20170201|2016-04-20 12:00,20,114.15,114.2,114,114.2,9
20170201|2016-04-20 12:30,20,114.175,114.4,113.75,113.775,71
20170201|2016-04-20 13:00,20,113.8,113.8,113.6,113.65,8
20170201|2016-04-21 08:30,21,113.775,113.85,113.075,113.45,95
20170201|2016-04-21 09:00,21,113.525,114.25,113.475,113.475,96
20170201|2016-04-21 09:30,21,113.5,113.8,113.425,113.6,20
20170201|2016-04-21 10:00,21,113.625,113.625,113.275,113.425,20
20170201|2016-04-21 10:30,21,113.5,113.625,113.35,113.35,9
20170201|2016-04-21 11:00,21,113.4,113.475,113.3,113.4,10
20170201|2016-04-21 11:30,21,113.4,113.4,113.15,113.15,60
20170201|2016-04-21 12:00,21,113.125,113.25,112.75,112.75,35
20170201|2016-04-21 12:30,21,112.95,113.05,112.825,113.05,31
20170201|2016-04-21 13:00,21,113.225,113.25,113.175,113.25,9
20170201|2016-04-22 08:30,22,113.25,113.3,112.625,112.75,108
20170201|2016-04-22 09:00,22,112.725,112.925,112.55,112.675,44
20170201|2016-04-22 09:30,22,112.7,112.7,112.1,112.225,25
20170201|2016-04-22 10:00,22,112.175,112.175,110.25,110.375,165
20170201|2016-04-22 10:30,22,110.25,111.025,110.25,110.85,51
20170201|2016-04-22 11:00,22,110.925,111.7,110.5,111.175,170
20170201|2016-04-22 11:30,22,111.3,111.75,111.25,111.55,27
20170201|2016-04-22 12:00,22,111.225,111.35,111.175,111.25,12
20170201|2016-04-22 12:30,22,111.5,111.5,110.475,110.9,43
20170201|2016-04-22 13:00,22,110.575,110.575,110.575,110.575,1
20170201|2016-04-25 08:30,25,111.075,111.625,111.075,111.625,81
20170201|2016-04-25 09:00,25,111.575,111.8,111.4,111.8,84
20170201|2016-04-25 09:30,25,111.675,111.75,111.625,111.75,10
20170201|2016-04-25 10:00,25,111.825,111.825,111.45,111.45,23
20170201|2016-04-25 10:30,25,111.425,111.55,111.375,111.45,94
20170201|2016-04-25 11:00,25,111.35,111.575,111.35,111.55,11
20170201|2016-04-25 11:30,25,111.775,112,111.625,111.625,29
20170201|2016-04-25 12:00,25,111.675,111.8,111.675,111.725,25
20170201|2016-04-25 12:30,25,111.825,112.325,111.75,112.325,36
20170201|2016-04-25 13:00,25,112.25,112.35,112.175,112.175,5
20170201|2016-04-26 08:30,26,112.525,113.3,112.525,113.3,89
20170201|2016-04-26 09:00,26,113.325,113.7,113.2,113.35,75
20170201|2016-04-26 09:30,26,113.175,113.175,113.125,113.125,6
20170201|2016-04-26 10:00,26,113.5,113.6,113.4,113.4,35
20170201|2016-04-26 10:30,26,113.475,113.7,113.35,113.425,82
20170201|2016-04-26 11:00,26,113.35,113.5,113.175,113.475,48
20170201|2016-04-26 11:30,26,113.475,114.075,113.475,114.075,87
20170201|2016-04-26 12:00,26,113.975,114.075,113.75,113.775,51
20170201|2016-04-26 12:30,26,113.95,114.075,113.85,114.05,73
20170201|2016-04-26 13:00,26,114.05,114.075,113.95,113.975,6
20170201|2016-04-27 08:30,27,114,114.625,113.825,114.6,108
20170201|2016-04-27 09:00,27,114.525,114.525,113.8,114,24
20170201|2016-04-27 09:30,27,114.05,114.125,113.95,113.95,14
20170201|2016-04-27 10:00,27,113.7,113.8,113,113.175,31
20170201|2016-04-27 10:30,27,113.15,113.15,112.525,112.8,98
20170201|2016-04-27 11:00,27,112.775,113,112.675,113,64
20170201|2016-04-27 11:30,27,112.925,113,112.425,112.425,24
20170201|2016-04-27 12:00,27,112.5,112.6,112.4,112.4,7
20170201|2016-04-27 12:30,27,112.375,113.475,112.375,113.475,41
20170201|2016-04-27 13:00,27,113.5,113.5,113.3,113.3,18
20170201|2016-04-28 08:30,28,112.5,112.925,111.925,112.925,130
20170201|2016-04-28 09:00,28,113.1,113.15,112.175,112.275,37
20170201|2016-04-28 09:30,28,112.4,112.4,112.075,112.075,6
20170201|2016-04-28 10:00,28,112.075,112.1,111.875,112.025,85
20170201|2016-04-28 10:30,28,112.05,112.05,111.275,111.275,46
20170201|2016-04-28 11:00,28,111.275,111.6,110.825,111.575,117
20170201|2016-04-28 11:30,28,111.6,111.925,111.6,111.825,68
20170201|2016-04-28 12:00,28,111.625,111.65,111.375,111.45,15
20170201|2016-04-28 12:30,28,111.425,111.425,110.85,111,25
20170201|2016-04-28 13:00,28,111,111.025,110.8,110.8,24
20170201|2016-04-29 08:30,29,110.75,111.825,110.525,111.725,96
20170201|2016-04-29 09:00,29,111.6,111.675,111.275,111.6,49
20170201|2016-04-29 09:30,29,111.625,112.025,111.625,111.85,72
20170201|2016-04-29 10:00,29,112.05,112.05,111.725,111.85,15
20170201|2016-04-29 10:30,29,112.15,112.225,112.15,112.225,17
20170201|2016-04-29 11:00,29,112.1,112.1,111.675,111.775,19
20170201|2016-04-29 11:30,29,111.775,112.15,111.675,112.15,22
20170201|2016-04-29 12:00,29,112.15,112.4,112.1,112.3,119
20170201|2016-04-29 12:30,29,112.325,112.325,111.525,111.8,73
20170201|2016-04-29 13:00,29,111.825,111.825,111.7,111.75,7
20170201|2016-05-02 08:30,2,111.825,113.15,111.825,113.15,44
20170201|2016-05-02 09:00,2,113.425,113.425,112.8,113.075,32
20170201|2016-05-02 09:30,2,113,113.35,113,113.1,56
20170201|2016-05-02 10:00,2,113.025,113.075,112.625,112.625,31
20170201|2016-05-02 10:30,2,112.525,112.7,112.3,112.3,11
20170201|2016-05-02 11:00,2,112.225,112.525,112.075,112.425,61
20170201|2016-05-02 11:30,2,112.75,113.075,112.675,112.9,17
20170201|2016-05-02 12:00,2,112.7,112.9,112.7,112.775,3
20170201|2016-05-02 12:30,2,112.65,112.95,112.55,112.9,48
20170201|2016-05-02 13:00,2,112.825,112.975,112.825,112.975,7
20170201|2016-05-03 08:30,3,113.3,113.325,113.05,113.15,80
20170201|2016-05-03 09:00,3,113.175,113.325,112.8,113.225,68
20170201|2016-05-03 09:30,3,113.35,113.45,113.025,113.1,32
20170201|2016-05-03 10:00,3,113.05,113.05,112.825,112.85,28
20170201|2016-05-03 10:30,3,112.875,113.075,112.775,113.075,30
20170201|2016-05-03 11:00,3,112.85,113,112.65,113,17
20170201|2016-05-03 11:30,3,112.6,113.3,112.575,113.3,22
20170201|2016-05-03 12:00,3,113.225,113.375,113.2,113.275,13
20170201|2016-05-03 12:30,3,113.275,113.475,113.1,113.4,23
20170201|2016-05-03 13:00,3,113.25,113.25,113.075,113.075,4
20170201|2016-05-04 08:30,4,112.525,113.05,112.475,113.05,76
20170201|2016-05-04 09:00,4,113.025,113.1,112.65,113,60
20170201|2016-05-04 09:30,4,113.075,113.55,113.05,113.55,58
20170201|2016-05-04 10:00,4,113.45,113.575,113.2,113.425,25
20170201|2016-05-04 10:30,4,113.375,113.525,112.875,113,18
20170201|2016-05-04 11:00,4,113.125,113.25,113.05,113.225,9
20170201|2016-05-04 11:30,4,113.25,113.325,113.125,113.325,12
20170201|2016-05-04 12:00,4,113.35,113.8,113.275,113.8,34
20170201|2016-05-04 12:30,4,113.725,113.925,113.45,113.85,24
20170201|2016-05-04 13:00,4,113.925,114.025,113.925,114.025,22
20170201|2016-05-05 08:30,5,114,114.425,113.975,114.3,56
20170201|2016-05-05 09:00,5,114.325,114.325,114.1,114.175,19
20170201|2016-05-05 09:30,5,114.175,114.175,114,114.025,25
20170201|2016-05-05 10:00,5,114.05,114.225,114,114.175,37
20170201|2016-05-05 10:30,5,114.25,114.45,114.25,114.45,6
20170201|2016-05-05 11:00,5,114.5,115.575,114.45,114.825,141
20170201|2016-05-05 11:30,5,115,115.325,114.85,115.1,55
20170201|2016-05-05 12:00,5,115.225,115.35,114.925,115.2,45
20170201|2016-05-05 12:30,5,115.25,115.425,114.975,115.375,65
20170201|2016-05-05 13:00,5,115.3,115.425,115.15,115.425,9
20170201|2016-05-06 08:30,6,115.375,115.8,115.225,115.5,128
20170201|2016-05-06 09:00,6,115.5,115.75,115.375,115.425,48
20170201|2016-05-06 09:30,6,115.375,115.375,115.1,115.3,39
20170201|2016-05-06 10:00,6,115.475,115.5,115.3,115.45,36
20170201|2016-05-06 10:30,6,115.5,115.65,115.5,115.525,9
20170201|2016-05-06 11:00,6,115.525,115.65,115.475,115.475,38
20170201|2016-05-06 11:30,6,115.5,115.5,115.375,115.425,22
20170201|2016-05-06 12:00,6,115.525,115.65,115.525,115.625,55
20170201|2016-05-06 12:30,6,115.55,115.925,115.4,115.925,128
20170201|2016-05-06 13:00,6,115.825,115.9,115.75,115.9,13
20170201|2016-05-09 08:30,9,117.275,118.05,117.25,117.375,251
20170201|2016-05-09 09:00,9,117.275,117.375,116.7,117,49
20170201|2016-05-09 09:30,9,117.05,117.075,116.55,116.675,40
20170201|2016-05-09 10:00,9,116.625,117.025,116.625,116.9,27
20170201|2016-05-09 10:30,9,117,117.125,116.85,117.05,44
20170201|2016-05-09 11:00,9,116.975,117.3,116.95,117.225,72
20170201|2016-05-09 11:30,9,117.2,117.25,117.025,117.15,34
20170201|2016-05-09 12:00,9,117.25,117.3,117.125,117.125,24
20170201|2016-05-09 12:30,9,117.1,117.45,116.95,117.425,140
20170201|2016-05-09 13:00,9,117.35,117.425,117.3,117.3,7
20170201|2016-05-10 08:30,10,117.25,117.475,116.725,117,73
20170201|2016-05-10 09:00,10,117.05,117.3,117.025,117.2,71
20170201|2016-05-10 09:30,10,117.125,117.55,117.125,117.2,41
20170201|2016-05-10 10:00,10,117.3,117.3,116.95,117.1,29
20170201|2016-05-10 10:30,10,117.25,117.4,117.075,117.4,74
20170201|2016-05-10 11:00,10,117.5,117.6,117.35,117.35,22
20170201|2016-05-10 11:30,10,117.3,117.3,117.125,117.275,14
20170201|2016-05-10 12:00,10,117.225,117.4,117.225,117.3,78
20170201|2016-05-10 12:30,10,117.2,117.675,117.175,117.675,93
20170201|2016-05-10 13:00,10,117.475,117.625,117.45,117.625,13
20170201|2016-05-11 08:30,11,117.25,117.6,117.225,117.575,53
20170201|2016-05-11 09:00,11,117.525,117.85,117.5,117.75,62
20170201|2016-05-11 09:30,11,117.8,117.8,117.575,117.75,31
20170201|2016-05-11 10:00,11,117.7,117.775,117.6,117.675,58
20170201|2016-05-11 10:30,11,117.625,117.75,117.5,117.75,51
20170201|2016-05-11 11:00,11,117.775,117.775,117.575,117.625,37
20170201|2016-05-11 11:30,11,117.625,117.725,117.3,117.3,43
20170201|2016-05-11 12:00,11,117.4,117.5,117.2,117.5,67
20170201|2016-05-11 12:30,11,117.475,117.475,116.875,116.9,188
20170201|2016-05-11 13:00,11,116.95,116.95,116.525,116.65,72
20170201|2016-05-12 08:30,12,116.775,117.1,116.75,116.75,151
20170201|2016-05-12 09:00,12,116.675,116.9,116.525,116.825,33
20170201|2016-05-12 09:30,12,116.7,117.05,116.7,116.95,58
20170201|2016-05-12 10:00,12,117.025,117.35,116.95,117.225,64
20170201|2016-05-12 10:30,12,117.325,117.5,116.95,117.5,34
20170201|2016-05-12 11:00,12,117.175,117.5,117.175,117.5,51
20170201|2016-05-12 11:30,12,117.35,117.55,117.3,117.475,244
20170201|2016-05-12 12:00,12,117.525,117.6,116.4,116.525,131
20170201|2016-05-12 12:30,12,116.55,116.825,115.675,116.3,277
20170201|2016-05-12 13:00,12,116.05,116.1,115.775,115.775,26
20170201|2016-05-13 08:30,13,116.1,116.525,116.1,116.5,62
20170201|2016-05-13 09:00,13,116.475,116.5,115.1,115.425,81
20170201|2016-05-13 09:30,13,115.325,115.4,113.65,114.325,187
20170201|2016-05-13 10:00,13,114.45,114.75,114.3,114.725,54
20170201|2016-05-13 10:30,13,114.85,115.325,114.85,114.975,34
20170201|2016-05-13 11:00,13,114.9,115,114.75,115,57
20170201|2016-05-13 11:30,13,115.125,115.125,114.775,114.875,9
20170201|2016-05-13 12:00,13,115.125,115.175,114.9,114.9,22
20170201|2016-05-13 12:30,13,114.85,115.75,114.85,115.625,65
20170201|2016-05-13 13:00,13,115.625,115.9,115.55,115.9,30
20170201|2016-05-16 08:30,16,116.35,116.5,116.25,116.425,59
20170201|2016-05-16 09:00,16,116.45,117,116.45,116.625,35
20170201|2016-05-16 09:30,16,116.75,116.975,116.75,116.9,23
20170201|2016-05-16 10:00,16,116.975,116.975,116.6,116.9,49
20170201|2016-05-16 10:30,16,116.85,116.85,116.525,116.825,63
20170201|2016-05-16 11:00,16,116.75,116.975,116.75,116.95,43
20170201|2016-05-16 11:30,16,116.925,116.95,116.8,116.95,10
20170201|2016-05-16 12:00,16,116.95,117.15,116.95,117.025,33
20170201|2016-05-16 12:30,16,117.05,117.05,116.625,116.625,66
20170201|2016-05-16 13:00,16,116.725,116.725,116.725,116.725,3
20170201|2016-05-17 08:30,17,116.8,116.85,116.225,116.325,64
20170201|2016-05-17 09:00,17,116.525,116.675,116.175,116.3,95
20170201|2016-05-17 09:30,17,116.525,116.625,116.425,116.625,22
20170201|2016-05-17 10:00,17,116.5,116.55,116.45,116.45,16
20170201|2016-05-17 10:30,17,116.525,116.525,116.45,116.45,6
20170201|2016-05-17 11:00,17,116.6,116.8,116.6,116.8,31
20170201|2016-05-17 11:30,17,116.85,116.925,116.8,116.9,10
20170201|2016-05-17 12:00,17,116.975,117.05,116.875,117,30
20170201|2016-05-17 12:30,17,116.975,117.15,116.95,116.975,43
20170201|2016-05-17 13:00,17,116.975,116.975,116.8,116.85,18
20170201|2016-05-18 08:30,18,117.075,117.075,116.525,116.975,30
20170201|2016-05-18 09:00,18,117.025,117.4,117.025,117.4,60
20170201|2016-05-18 09:30,18,117.3,117.45,117.3,117.375,28
20170201|2016-05-18 10:00,18,117.425,117.5,117.4,117.425,34
20170201|2016-05-18 10:30,18,117.425,117.575,117.425,117.525,41
20170201|2016-05-18 11:00,18,117.575,117.575,117.375,117.475,46
20170201|2016-05-18 11:30,18,117.475,117.525,117.325,117.35,58
20170201|2016-05-18 12:00,18,117.425,117.475,117.425,117.45,26
20170201|2016-05-18 12:30,18,117.475,117.625,117.4,117.625,139
20170201|2016-05-18 13:00,18,117.625,117.625,117.6,117.625,3
20170201|2016-05-19 08:30,19,117.2,117.5,117.15,117.375,131
20170201|2016-05-19 09:00,19,117.375,117.4,117.275,117.275,23
20170201|2016-05-19 09:30,19,117.15,117.275,116.5,116.55,71
20170201|2016-05-19 10:00,19,116.575,116.575,115.6,116.475,141
20170201|2016-05-19 10:30,19,116.175,116.175,115.525,115.65,39
20170201|2016-05-19 11:00,19,115.775,116.2,115.65,116.2,35
20170201|2016-05-19 11:30,19,116.325,116.4,116.175,116.275,16
20170201|2016-05-19 12:00,19,116.375,116.85,116.35,116.575,77
20170201|2016-05-19 12:30,19,116.55,116.75,116.275,116.75,56
20170201|2016-05-19 13:00,19,116.675,116.675,116.55,116.55,11
20170201|2016-05-20 08:30,20,116.725,116.725,116,116.05,84
20170201|2016-05-20 09:00,20,116.275,116.9,116.25,116.9,102
20170201|2016-05-20 09:30,20,116.875,116.875,116.325,116.375,38
20170201|2016-05-20 10:00,20,116.3,116.475,115.9,115.9,50
20170201|2016-05-20 10:30,20,116.1,116.4,116.075,116.3,26
20170201|2016-05-20 11:00,20,116.425,116.85,116.425,116.85,59
20170201|2016-05-20 11:30,20,116.85,116.9,116.425,116.525,22
20170201|2016-05-20 12:00,20,116.425,116.65,116.4,116.65,37
20170201|2016-05-20 12:30,20,116.75,116.875,116.475,116.6,141
20170201|2016-05-20 13:00,20,116.4,116.525,116.4,116.525,4
20170201|2016-05-23 08:30,23,114.75,115.025,114.2,115,162
20170201|2016-05-23 09:00,23,114.975,115,113.875,114.275,171
20170201|2016-05-23 09:30,23,114.275,114.625,114.1,114.15,65
20170201|2016-05-23 10:00,23,114.05,114.3,113.8,113.95,41
20170201|2016-05-23 10:30,23,114,114,113.675,113.775,18
20170201|2016-05-23 11:00,23,113.65,113.775,113.6,113.625,29
20170201|2016-05-23 11:30,23,113.65,113.65,113.6,113.6,3
20170201|2016-05-23 12:00,23,113.6,113.625,113.6,113.6,8
20170201|2016-05-23 12:30,23,113.6,113.6,113.6,113.6,4
20170201|2016-05-23 13:00,23,113.6,113.6,113.6,113.6,2
20170201|2016-05-24 08:30,24,113.375,114.05,113.2,113.75,161
20170201|2016-05-24 09:00,24,113.75,113.95,112.825,112.975,77
20170201|2016-05-24 09:30,24,112.8,113,112.6,112.75,154
20170201|2016-05-24 10:00,24,112.725,112.8,112.25,112.25,52
20170201|2016-05-24 10:30,24,112.375,112.925,112.35,112.925,64
20170201|2016-05-24 11:00,24,112.9,113.225,112.825,113.225,77
20170201|2016-05-24 11:30,24,113.425,113.5,112.975,113.025,40
20170201|2016-05-24 12:00,24,113.025,113.175,113,113.15,5
20170201|2016-05-24 12:30,24,113.125,113.375,113.125,113.375,144
20170201|2016-05-24 13:00,24,113.25,113.3,113.225,113.225,6
20170201|2016-05-25 08:30,25,113.4,113.75,113.325,113.475,111
20170201|2016-05-25 09:00,25,113.45,113.45,113.275,113.35,35
20170201|2016-05-25 09:30,25,113.425,113.55,113.275,113.425,39
20170201|2016-05-25 10:00,25,113.325,113.35,113.25,113.35,5
20170201|2016-05-25 10:30,25,113.45,113.8,113.45,113.8,18
20170201|2016-05-25 11:00,25,113.75,113.75,113.4,113.575,30
20170201|2016-05-25 11:30,25,113.575,113.575,113.225,113.45,15
20170201|2016-05-25 12:00,25,113.525,113.55,113.35,113.425,15
20170201|2016-05-25 12:30,25,113.45,113.55,113.25,113.5,95
20170201|2016-05-25 13:00,25,113.525,113.525,113.4,113.525,15
20170201|2016-05-26 08:30,26,113.35,113.6,113.3,113.55,40
20170201|2016-05-26 09:00,26,113.525,113.525,112.45,112.475,65
20170201|2016-05-26 09:30,26,112.275,112.825,111.975,112.65,85
20170201|2016-05-26 10:00,26,112.7,112.95,112.7,112.95,100
20170201|2016-05-26 10:30,26,113.075,114,113,113.95,140
20170201|2016-05-26 11:00,26,114,114.075,113.8,114.05,69
20170201|2016-05-26 11:30,26,114.125,114.5,114.025,114.45,48
20170201|2016-05-26 12:00,26,114.4,114.7,114.35,114.4,67
20170201|2016-05-26 12:30,26,114.3,114.675,114.225,114.55,85
20170201|2016-05-26 13:00,26,114.5,114.525,114.3,114.3,29
20170201|2016-05-27 08:30,27,114.75,115.125,114.675,115.025,81
20170201|2016-05-27 09:00,27,115,115.15,114.875,115,49
20170201|2016-05-27 09:30,27,115.025,115.175,114.925,115.175,19
20170201|2016-05-27 10:00,27,114.975,115,114.675,114.75,43
20170201|2016-05-27 10:30,27,114.925,115.05,114.925,115,21
20170201|2016-05-27 11:00,27,115.1,115.2,114.9,115,13
20170201|2016-05-27 11:30,27,114.825,114.825,114.7,114.7,10
20170201|2016-05-27 12:00,27,114.825,115.275,114.825,115.2,51
20170201|2016-05-27 12:30,27,115.225,115.4,115.15,115.275,166
20170201|2016-05-27 13:00,27,115.35,115.375,115.225,115.25,20
20170201|2016-05-31 08:30,31,115.725,116.175,115.575,115.8,127
20170201|2016-05-31 09:00,31,115.825,115.975,115.55,115.55,33
20170201|2016-05-31 09:30,31,115.775,115.775,115.65,115.7,5
20170201|2016-05-31 10:00,31,115.85,116.2,115.85,116.2,77
20170201|2016-05-31 10:30,31,116.225,116.25,115.975,115.975,66
20170201|2016-05-31 11:00,31,116,116.4,115.85,116.325,59
20170201|2016-05-31 11:30,31,116.35,116.475,116.2,116.2,34
20170201|2016-05-31 12:00,31,116.15,116.175,115.95,116.175,41
20170201|2016-05-31 12:30,31,116.025,116.225,115.6,115.7,131
20170201|2016-05-31 13:00,31,115.725,115.875,115.675,115.8,16
20170201|2016-06-01 08:30,1,115.65,115.65,114.8,115.1,174
20170201|2016-06-01 09:00,1,115.175,115.35,114.675,115.075,173
20170201|2016-06-01 09:30,1,115.1,115.25,115,115.25,26
20170201|2016-06-01 10:00,1,115.15,115.675,115.15,115.425,64
20170201|2016-06-01 10:30,1,115.4,115.55,115.4,115.55,7
20170201|2016-06-01 11:00,1,115.65,115.875,115.55,115.575,47
20170201|2016-06-01 11:30,1,115.575,115.725,115.45,115.7,19
20170201|2016-06-01 12:00,1,115.7,115.775,115.5,115.5,23
20170201|2016-06-01 12:30,1,115.6,116.225,115.55,116.15,249
20170201|2016-06-01 13:00,1,116.15,116.225,116.075,116.1,31
20170201|2016-06-02 08:30,2,116.1,116.5,115.9,116,77
20170201|2016-06-02 09:00,2,116.2,116.95,116.2,116.775,98
20170201|2016-06-02 09:30,2,116.8,116.925,116.8,116.85,18
20170201|2016-06-02 10:00,2,116.925,116.95,116.575,116.6,27
20170201|2016-06-02 10:30,2,116.7,116.9,116.6,116.9,71
20170201|2016-06-02 11:00,2,116.775,116.9,116.625,116.9,21
20170201|2016-06-02 11:30,2,116.9,116.95,116.75,116.925,36
20170201|2016-06-02 12:00,2,116.95,116.95,116.775,116.775,28
20170201|2016-06-02 12:30,2,116.825,116.825,116.275,116.575,131
20170201|2016-06-02 13:00,2,116.525,116.6,116.475,116.6,15
20170201|2016-06-03 08:30,3,116.725,116.85,116.25,116.3,110
20170201|2016-06-03 09:00,3,116.15,116.925,116.15,116.925,101
20170201|2016-06-03 09:30,3,116.95,117,116.725,116.725,40
20170201|2016-06-03 10:00,3,116.75,116.8,116.55,116.75,73
20170201|2016-06-03 10:30,3,116.775,116.775,116.425,116.425,68
20170201|2016-06-03 11:00,3,116.45,116.75,116.45,116.625,43
20170201|2016-06-03 11:30,3,116.7,116.85,116.675,116.675,38
20170201|2016-06-03 12:00,3,116.775,116.8,116.575,116.65,16
20170201|2016-06-03 12:30,3,116.525,117.1,116.525,117,302
20170201|2016-06-03 13:00,3,117.075,117.15,117.025,117.025,29
20170201|2016-06-06 08:30,6,117.575,118,117.4,117.525,151
20170201|2016-06-06 09:00,6,117.7,118.125,117.6,118.125,64
20170201|2016-06-06 09:30,6,118.025,118.1,117.8,117.95,36
20170201|2016-06-06 10:00,6,117.85,117.975,117.5,117.55,66
20170201|2016-06-06 10:30,6,117.35,117.35,116.325,116.625,134
20170201|2016-06-06 11:00,6,116.575,116.825,114.9,115.525,135
20170201|2016-06-06 11:30,6,115.575,116.7,115.55,116.7,79
20170201|2016-06-06 12:00,6,116.75,117.175,116.675,117.175,32
20170201|2016-06-06 12:30,6,117.05,117.05,116.05,116.55,210
20170201|2016-06-06 13:00,6,116.475,116.5,115.975,115.975,52
20170201|2016-06-07 08:30,7,116.175,116.8,116.025,116.025,101
20170201|2016-06-07 09:00,7,116.05,116.825,116.05,116.6,70
20170201|2016-06-07 09:30,7,116.45,116.6,116.175,116.6,61
20170201|2016-06-07 10:00,7,116.625,117.025,116.625,116.875,63
20170201|2016-06-07 10:30,7,116.975,116.975,116.725,116.775,10
20170201|2016-06-07 11:00,7,116.825,116.825,116.5,116.8,17
20170201|2016-06-07 11:30,7,116.8,116.85,116.425,116.45,49
20170201|2016-06-07 12:00,7,116.425,116.425,116.2,116.375,44
20170201|2016-06-07 12:30,7,116.425,116.475,115.875,116.025,203
20170201|2016-06-07 13:00,7,116,116.075,115.775,115.9,37
20170201|2016-06-08 08:30,8,116,116.175,115.65,115.65,68
20170201|2016-06-08 09:00,8,115.6,115.6,115.125,115.5,109
20170201|2016-06-08 09:30,8,115.45,115.75,115.4,115.675,64
20170201|2016-06-08 10:00,8,115.725,116.275,115.725,116.175,45
20170201|2016-06-08 10:30,8,116.225,116.85,116.225,116.7,101
20170201|2016-06-08 11:00,8,116.775,117.1,116.775,117.05,81
20170201|2016-06-08 11:30,8,117.1,117.675,116.925,117.6,192
20170201|2016-06-08 12:00,8,117.6,117.875,117.275,117.65,79
20170201|2016-06-08 12:30,8,117.7,118.225,117.6,118.025,348
20170201|2016-06-08 13:00,8,117.975,118,117.9,117.95,15
20170201|2016-06-09 08:30,9,118,118.25,117.275,117.525,136
20170201|2016-06-09 09:00,9,117.525,117.8,117.425,117.65,54
20170201|2016-06-09 09:30,9,117.4,117.575,117.325,117.475,53
20170201|2016-06-09 10:00,9,117.425,117.575,117.225,117.325,26
20170201|2016-06-09 10:30,9,117.225,117.7,117.2,117.55,74
20170201|2016-06-09 11:00,9,117.7,117.9,117.7,117.85,26
20170201|2016-06-09 11:30,9,117.825,117.825,117.4,117.575,18
20170201|2016-06-09 12:00,9,117.525,117.575,117.45,117.55,11
20170201|2016-06-09 12:30,9,117.6,117.875,117.475,117.725,249
20170201|2016-06-09 13:00,9,117.6,117.6,117.275,117.275,21
20170201|2016-06-10 08:30,10,117.575,117.625,117,117.325,94
20170201|2016-06-10 09:00,10,117.4,117.6,117.4,117.425,129
20170201|2016-06-10 09:30,10,117.425,117.425,117.05,117.225,13
20170201|2016-06-10 10:00,10,117.35,117.525,117.1,117.525,23
20170201|2016-06-10 10:30,10,117.4,117.475,117.2,117.2,16
20170201|2016-06-10 11:00,10,117.25,117.3,116.675,116.975,62
20170201|2016-06-10 11:30,10,116.95,117.1,116.775,116.825,8
20170201|2016-06-10 12:00,10,116.625,116.9,116.25,116.9,52
20170201|2016-06-10 12:30,10,116.575,116.6,116.125,116.125,341
20170201|2016-06-10 13:00,10,116.1,116.45,116.1,116.425,64
20170201|2016-06-13 08:30,13,116.3,116.3,113.725,114.725,340
20170201|2016-06-13 09:00,13,114.75,114.775,114.025,114.7,147
20170201|2016-06-13 09:30,13,114.625,114.625,114.1,114.1,37
20170201|2016-06-13 10:00,13,114,114.05,113.8,114.05,51
20170201|2016-06-13 10:30,13,114.175,114.4,114.1,114.125,25
20170201|2016-06-13 11:00,13,113.825,113.85,113.3,113.325,127
20170201|2016-06-13 11:30,13,113.35,113.625,113.3,113.575,95
20170201|2016-06-13 12:00,13,113.55,113.725,113.475,113.475,41
20170201|2016-06-13 12:30,13,113.425,113.825,113.3,113.825,287
20170201|2016-06-13 13:00,13,113.775,113.925,113.4,113.525,49
20170201|2016-06-14 08:30,14,113.7,114.3,113.55,114,196
20170201|2016-06-14 09:00,14,114.1,114.125,113.075,113.575,181
20170201|2016-06-14 09:30,14,113.375,114.225,113.275,113.6,140
20170201|2016-06-14 10:00,14,113.575,114.05,113.575,113.9,39
20170201|2016-06-14 10:30,14,114.075,114.1,113.775,113.825,51
20170201|2016-06-14 11:00,14,114.05,114.125,113.825,114.125,77
20170201|2016-06-14 11:30,14,114.05,114.225,114,114.2,44
20170201|2016-06-14 12:00,14,114.175,115.05,114.05,114.975,144
20170201|2016-06-14 12:30,14,114.975,115.65,114.975,115.25,231
20170201|2016-06-14 13:00,14,115.3,115.475,114.95,114.95,47
20170201|2016-06-15 08:30,15,115.35,115.45,114.9,115.2,90
20170201|2016-06-15 09:00,15,115,115.025,114.575,114.75,69
20170201|2016-06-15 09:30,15,114.75,114.75,113.95,114.35,162
20170201|2016-06-15 10:00,15,114.5,114.675,114.4,114.4,276
20170201|2016-06-15 10:30,15,114.475,114.675,114.35,114.625,74
20170201|2016-06-15 11:00,15,114.55,114.7,114.325,114.325,71
20170201|2016-06-15 11:30,15,114.55,114.55,114.275,114.45,85
20170201|2016-06-15 12:00,15,114.55,114.7,114.45,114.7,40
20170201|2016-06-15 12:30,15,114.7,114.8,114.225,114.525,191
20170201|2016-06-15 13:00,15,114.425,114.425,114.325,114.325,9
20170201|2016-06-16 08:30,16,114.55,114.575,113.5,113.55,256
20170201|2016-06-16 09:00,16,113.525,113.525,113.125,113.25,153
20170201|2016-06-16 09:30,16,113.15,113.275,113.05,113.2,36
20170201|2016-06-16 10:00,16,113.225,113.3,113.15,113.275,30
20170201|2016-06-16 10:30,16,113.3,113.35,112.775,112.8,53
20170201|2016-06-16 11:00,16,112.825,112.925,112.675,112.75,25
20170201|2016-06-16 11:30,16,112.775,113.075,112.6,112.9,153
20170201|2016-06-16 12:00,16,112.9,113.575,112.825,113.575,116
20170201|2016-06-16 12:30,16,113.575,114.35,113.4,113.65,158
20170201|2016-06-16 13:00,16,113.675,113.925,113.675,113.75,17
20170201|2016-06-17 08:30,17,113.8,114.125,113.625,113.875,213
20170201|2016-06-17 09:00,17,113.975,114.825,113.975,114.325,136
20170201|2016-06-17 09:30,17,114.375,114.425,114.075,114.375,82
20170201|2016-06-17 10:00,17,114.025,114.2,113.7,114.2,34
20170201|2016-06-17 10:30,17,114.25,114.55,114.25,114.3,23
20170201|2016-06-17 11:00,17,114.15,114.3,113.95,113.95,12
20170201|2016-06-17 11:30,17,113.9,114.075,113.9,113.925,24
20170201|2016-06-17 12:00,17,113.9,113.975,113.525,113.55,36
20170201|2016-06-17 12:30,17,113.7,113.75,113.2,113.425,288
20170201|2016-06-17 13:00,17,113.425,113.45,113.275,113.275,29
20170201|2016-06-20 08:30,20,113.375,113.475,112.85,112.9,94
20170201|2016-06-20 09:00,20,112.85,112.85,111.8,111.8,183
20170201|2016-06-20 09:30,20,111.775,112.025,111.4,111.45,109
20170201|2016-06-20 10:00,20,111.525,111.525,111.05,111.45,151
20170201|2016-06-20 10:30,20,111.375,112.025,111.3,111.525,153
20170201|2016-06-20 11:00,20,111.475,111.8,111.4,111.55,33
20170201|2016-06-20 11:30,20,111.475,111.5,111.45,111.45,8
20170201|2016-06-20 12:00,20,111.325,111.6,111.325,111.6,18
20170201|2016-06-20 12:30,20,111.475,112.075,111.475,112.075,130
20170201|2016-06-20 13:00,20,112.075,112.075,111.775,111.775,33
20170201|2016-06-21 08:30,21,111.675,112.3,111.55,112.1,125
20170201|2016-06-21 09:00,21,112.05,112.2,111.35,111.35,71
20170201|2016-06-21 09:30,21,111.45,111.95,111.375,111.95,32
20170201|2016-06-21 10:00,21,111.9,112.175,111.775,112.025,35
20170201|2016-06-21 10:30,21,111.925,112.3,111.925,112.15,50
20170201|2016-06-21 11:00,21,112.1,112.35,111.925,112.25,41
20170201|2016-06-21 11:30,21,112.325,112.875,112.325,112.825,142
20170201|2016-06-21 12:00,21,112.9,113.025,112.7,113.025,37
20170201|2016-06-21 12:30,21,113.05,113.05,112.375,112.425,132
20170201|2016-06-21 13:00,21,112.45,112.575,112.4,112.55,31
20170201|2016-06-22 08:30,22,112.675,112.675,111.95,112.125,50
20170201|2016-06-22 09:00,22,112,112.125,111.525,112.025,59
20170201|2016-06-22 09:30,22,112.025,112.625,111.95,112.325,85
20170201|2016-06-22 10:00,22,112.2,112.95,112.15,112.925,84
20170201|2016-06-22 10:30,22,112.65,112.95,112.525,112.95,31
20170201|2016-06-22 11:00,22,112.95,113.35,112.95,112.975,108
20170201|2016-06-22 11:30,22,113.05,113.1,112.85,113.1,30
20170201|2016-06-22 12:00,22,113.075,113.075,112.9,112.925,30
20170201|2016-06-22 12:30,22,112.95,113.025,112.425,112.475,169
20170201|2016-06-22 13:00,22,112.525,112.575,112.425,112.525,54
20170201|2016-06-23 08:30,23,112.5,112.825,112.3,112.75,153
20170201|2016-06-23 09:00,23,112.725,113.3,112.725,113.3,133
20170201|2016-06-23 09:30,23,113.325,113.625,113.325,113.475,72
20170201|2016-06-23 10:00,23,113.375,113.575,113.375,113.5,42
20170201|2016-06-23 10:30,23,113.5,113.625,113.45,113.525,40
20170201|2016-06-23 11:00,23,113.55,113.625,113.525,113.575,67
20170201|2016-06-23 11:30,23,113.575,114,113.575,114,36
20170201|2016-06-23 12:00,23,114,114,113.7,113.825,79
20170201|2016-06-23 12:30,23,113.725,114.075,113.65,114.025,179
20170201|2016-06-23 13:00,23,113.975,113.975,113.775,113.8,20
20170201|2016-06-24 08:30,24,112.625,112.7,111.25,112.5,376
20170201|2016-06-24 09:00,24,112.3,113,112.05,112.725,84
20170201|2016-06-24 09:30,24,112.7,112.975,112.525,112.65,50
20170201|2016-06-24 10:00,24,112.675,112.9,112.15,112.3,64
20170201|2016-06-24 10:30,24,112.45,112.525,112.15,112.35,57
20170201|2016-06-24 11:00,24,112.475,112.625,112.2,112.25,152
20170201|2016-06-24 11:30,24,112.25,112.525,112.2,112.25,38
20170201|2016-06-24 12:00,24,112.325,112.325,112.15,112.275,69
20170201|2016-06-24 12:30,24,112.225,112.275,111.8,111.825,76
20170201|2016-06-24 13:00,24,111.775,112.125,111.775,111.9,20
20170201|2016-06-27 08:30,27,111.975,112.975,111.975,112.675,130
20170201|2016-06-27 09:00,27,112.725,112.85,112.5,112.8,41
20170201|2016-06-27 09:30,27,112.8,113.075,112.5,112.675,66
20170201|2016-06-27 10:00,27,112.675,113.4,112.675,113.275,94
20170201|2016-06-27 10:30,27,113.25,113.325,113.1,113.125,42
20170201|2016-06-27 11:00,27,113.125,113.125,112.825,112.925,17
20170201|2016-06-27 11:30,27,113,113.15,112.925,113.15,150
20170201|2016-06-27 12:00,27,112.975,113.175,112.65,113.05,43
20170201|2016-06-27 12:30,27,113.025,113.075,112.65,112.95,168
20170201|2016-06-27 13:00,27,112.9,112.9,112.8,112.8,22
20170201|2016-06-28 08:30,28,113.2,113.55,113.15,113.45,214
20170201|2016-06-28 09:00,28,113.525,113.725,113.45,113.575,65
20170201|2016-06-28 09:30,28,113.6,113.6,113.375,113.375,45
20170201|2016-06-28 10:00,28,113.475,113.475,113.275,113.4,41
20170201|2016-06-28 10:30,28,113.5,113.5,113.4,113.45,34
20170201|2016-06-28 11:00,28,113.4,113.6,113.375,113.5,52
20170201|2016-06-28 11:30,28,113.4,113.475,113.325,113.475,38
20170201|2016-06-28 12:00,28,113.4,113.525,113.4,113.525,24
20170201|2016-06-28 12:30,28,113.5,113.55,113.3,113.475,108
20170201|2016-06-28 13:00,28,113.375,113.375,113.25,113.325,27
20170201|2016-06-29 08:30,29,113.8,113.975,113.6,113.85,98
20170201|2016-06-29 09:00,29,113.8,114.15,113.6,114.1,159
20170201|2016-06-29 09:30,29,114.125,114.2,113.975,114.175,47
20170201|2016-06-29 10:00,29,114.1,114.275,113.95,114,63
20170201|2016-06-29 10:30,29,114.075,114.075,113.8,113.825,39
20170201|2016-06-29 11:00,29,113.875,114.025,113.875,113.95,24
20170201|2016-06-29 11:30,29,114,114,113.85,113.85,13
20170201|2016-06-29 12:00,29,113.9,114.125,113.9,113.975,58
20170201|2016-06-29 12:30,29,114.05,114.075,113.65,113.8,93
20170201|2016-06-29 13:00,29,113.725,113.8,113.6,113.8,35
20170201|2016-06-30 08:30,30,113.975,114.3,113.75,114.25,135
20170201|2016-06-30 09:00,30,114.3,114.3,114.175,114.25,41
20170201|2016-06-30 09:30,30,114.225,114.275,114.075,114.2,144
20170201|2016-06-30 10:00,30,114.175,114.25,114.025,114.25,104
20170201|2016-06-30 10:30,30,114.175,114.25,114.125,114.25,62
20170201|2016-06-30 11:00,30,114.2,114.225,113.625,113.85,169
20170201|2016-06-30 11:30,30,113.775,114.4,113.775,114.4,119
20170201|2016-06-30 12:00,30,114.275,114.575,114.275,114.3,124
20170201|2016-06-30 12:30,30,114.25,114.45,114.1,114.25,181
20170201|2016-06-30 13:00,30,114.025,114.025,113.925,113.925,8
20170201|2016-07-01 08:30,1,114.25,114.5,114,114.175,170
20170201|2016-07-01 09:00,1,114.35,114.55,114.275,114.55,77
20170201|2016-07-01 09:30,1,114.575,114.825,114.125,114.125,157
20170201|2016-07-01 10:00,1,114.15,114.4,114,114.025,152
20170201|2016-07-01 10:30,1,114.125,114.125,113.5,113.6,180
20170201|2016-07-01 11:00,1,113.65,113.65,113,113.125,112
20170201|2016-07-01 11:30,1,113.125,113.525,113.1,113.525,71
20170201|2016-07-01 12:00,1,113.475,113.525,113.1,113.125,31
20170201|2016-07-01 12:30,1,113.075,113.525,112.925,113.3,123
20170201|2016-07-01 13:00,1,113.1,113.15,112.975,112.975,26
20170201|2016-07-05 08:30,5,113.175,113.25,111.725,111.725,107
20170201|2016-07-05 09:00,5,112.025,112.025,111.1,111.7,100
20170201|2016-07-05 09:30,5,111.4,111.95,111.3,111.95,113
20170201|2016-07-05 10:00,5,111.875,113.75,111.875,113.35,153
20170201|2016-07-05 10:30,5,113.325,113.85,113.2,113.85,84
20170201|2016-07-05 11:00,5,113.85,114.05,113.75,113.85,60
20170201|2016-07-05 11:30,5,113.85,114,113.65,113.675,111
20170201|2016-07-05 12:00,5,113.75,114,113.725,113.725,73
20170201|2016-07-05 12:30,5,113.625,114.225,113.625,114.225,244
20170201|2016-07-05 13:00,5,114.225,114.225,114.15,114.15,28
20170201|2016-07-06 08:30,6,114.175,114.375,113.725,114.3,280
20170201|2016-07-06 09:00,6,114.275,114.325,113.65,113.9,165
20170201|2016-07-06 09:30,6,113.75,113.875,113.35,113.4,77
20170201|2016-07-06 10:00,6,113.4,114.1,113.35,114.1,123
20170201|2016-07-06 10:30,6,114.1,114.475,114,114,127
20170201|2016-07-06 11:00,6,114.1,114.3,113.925,113.975,24
20170201|2016-07-06 11:30,6,113.925,113.95,113.35,113.65,64
20170201|2016-07-06 12:00,6,113.7,113.75,113.55,113.725,39
20170201|2016-07-06 12:30,6,113.7,113.7,113.375,113.5,125
20170201|2016-07-06 13:00,6,113.45,113.5,113.275,113.275,42
20170201|2016-07-07 08:30,7,113.575,113.775,113.05,113.225,309
20170201|2016-07-07 09:00,7,113.35,113.475,113.125,113.2,139
20170201|2016-07-07 09:30,7,113.2,113.275,113,113.225,184
20170201|2016-07-07 10:00,7,113.25,113.85,113.25,113.75,193
20170201|2016-07-07 10:30,7,113.475,113.95,113.475,113.725,45
20170201|2016-07-07 11:00,7,113.825,113.825,113.275,113.375,54
20170201|2016-07-07 11:30,7,113.4,113.6,113.2,113.425,48
20170201|2016-07-07 12:00,7,113.4,113.45,113.3,113.45,22
20170201|2016-07-07 12:30,7,113.425,113.425,112.775,113.1,266
20170201|2016-07-07 13:00,7,112.975,112.975,112.675,112.775,41
20170201|2016-07-08 08:30,8,113.1,113.775,112.6,113.775,147
20170201|2016-07-08 09:00,8,113.675,114.1,113.6,114.075,192
20170201|2016-07-08 09:30,8,114.075,114.15,113.325,113.55,83
20170201|2016-07-08 10:00,8,113.65,113.7,113.225,113.375,80
20170201|2016-07-08 10:30,8,113.4,113.45,112.9,113.075,102
20170201|2016-07-08 11:00,8,113.15,113.5,113.025,113.25,39
20170201|2016-07-08 11:30,8,113.2,113.725,113.075,113.625,56
20170201|2016-07-08 12:00,8,113.625,113.675,113.475,113.55,47
20170201|2016-07-08 12:30,8,113.525,113.925,113.425,113.925,250
20170201|2016-07-08 13:00,8,113.9,113.925,113.55,113.65,30
20170201|2016-07-11 08:30,11,113.425,113.575,113.2,113.425,219
20170201|2016-07-11 09:00,11,113.625,113.625,112.975,113.15,79
20170201|2016-07-11 09:30,11,113.125,113.125,112.55,112.875,74
20170201|2016-07-11 10:00,11,112.875,112.875,112.225,112.325,194
20170201|2016-07-11 10:30,11,112.35,112.625,112.225,112.625,84
20170201|2016-07-11 11:00,11,112.675,112.725,112,112.15,184
20170201|2016-07-11 11:30,11,112.1,112.15,111.675,111.825,201
20170201|2016-07-11 12:00,11,111.975,112.1,111.05,111.325,194
20170201|2016-07-11 12:30,11,111.325,111.5,111,111.425,194
20170201|2016-07-11 13:00,11,111.325,111.4,111.15,111.15,51
20170201|2016-07-12 08:30,12,111.275,111.65,111.125,111.3,350
20170201|2016-07-12 09:00,12,111.325,111.325,109.775,110.175,224
20170201|2016-07-12 09:30,12,110.05,110.975,109.975,110.75,256
20170201|2016-07-12 10:00,12,110.8,110.8,110.275,110.35,50
20170201|2016-07-12 10:30,12,110.5,110.725,110.375,110.725,60
20170201|2016-07-12 11:00,12,110.6,111.2,110.425,110.425,120
20170201|2016-07-12 11:30,12,110.55,110.75,110.475,110.75,53
20170201|2016-07-12 12:00,12,110.75,110.85,110.475,110.475,68
20170201|2016-07-12 12:30,12,110.45,111.1,110.325,111.1,390
20170201|2016-07-12 13:00,12,110.975,111,110.85,110.85,30
20170201|2016-07-13 08:30,13,110.675,111.05,110.55,110.725,296
20170201|2016-07-13 09:00,13,110.7,111.025,110.525,110.975,196
20170201|2016-07-13 09:30,13,110.95,111,110.675,111,120
20170201|2016-07-13 10:00,13,110.825,111.35,110.825,111.35,333
20170201|2016-07-13 10:30,13,111.35,111.7,111.325,111.525,396
20170201|2016-07-13 11:00,13,111.65,111.725,111.375,111.725,161
20170201|2016-07-13 11:30,13,111.725,111.725,111.4,111.6,63
20170201|2016-07-13 12:00,13,111.675,111.8,111.575,111.65,143
20170201|2016-07-13 12:30,13,111.775,112.275,111.725,112.175,310
20170201|2016-07-13 13:00,13,112,112,111.875,111.975,37
20170201|2016-07-14 08:30,14,112,112.9,112,112.75,159
20170201|2016-07-14 09:00,14,112.7,113.525,112.7,113.525,307
20170201|2016-07-14 09:30,14,113.575,113.675,113.15,113.175,148
20170201|2016-07-14 10:00,14,113.25,113.425,113.025,113.25,110
20170201|2016-07-14 10:30,14,113.275,113.275,113.025,113.075,76
20170201|2016-07-14 11:00,14,112.95,113.2,112.875,113.15,82
20170201|2016-07-14 11:30,14,113.125,113.5,113.05,113.35,87
20170201|2016-07-14 12:00,14,113.275,113.3,113.05,113.1,35
20170201|2016-07-14 12:30,14,113.025,113.35,112.9,113.225,389
20170201|2016-07-14 13:00,14,113.125,113.125,112.9,112.9,20
20170201|2016-07-15 08:30,15,112.975,113.325,112.775,112.775,211
20170201|2016-07-15 09:00,15,112.8,113.025,112.55,112.6,51
20170201|2016-07-15 09:30,15,112.55,112.725,112.35,112.35,73
20170201|2016-07-15 10:00,15,112.375,112.375,111.8,112,175
20170201|2016-07-15 10:30,15,111.95,112.325,111.95,112.3,143
20170201|2016-07-15 11:00,15,112.225,112.575,112.2,112.45,52
20170201|2016-07-15 11:30,15,112.35,112.4,111.925,112.1,42
20170201|2016-07-15 12:00,15,112.05,112.125,111.775,111.8,32
20170201|2016-07-15 12:30,15,111.825,112.15,111.2,111.425,153
20170201|2016-07-15 13:00,15,111.325,111.4,111.3,111.3,29
20170201|2016-07-18 08:30,18,110.75,111.05,110.5,110.95,257
20170201|2016-07-18 09:00,18,110.8,111.7,110.575,111.45,104
20170201|2016-07-18 09:30,18,111.325,111.675,111.225,111.475,79
20170201|2016-07-18 10:00,18,111.5,112.25,111.5,111.9,142
20170201|2016-07-18 10:30,18,111.9,112.075,111.625,111.625,88
20170201|2016-07-18 11:00,18,111.55,111.6,111.35,111.5,87
20170201|2016-07-18 11:30,18,111.65,111.75,111.275,111.275,41
20170201|2016-07-18 12:00,18,111.425,111.825,111.4,111.6,45
20170201|2016-07-18 12:30,18,111.65,112.4,111.525,112.075,210
20170201|2016-07-18 13:00,18,112.1,112.175,112.075,112.15,23
20170201|2016-07-19 08:30,19,112,112.475,111.375,111.45,317
20170201|2016-07-19 09:00,19,111.425,111.825,111.425,111.775,74
20170201|2016-07-19 09:30,19,111.8,111.825,111.1,111.3,257
20170201|2016-07-19 10:00,19,111.35,111.625,111.3,111.5,67
20170201|2016-07-19 10:30,19,111.475,111.475,111.075,111.35,182
20170201|2016-07-19 11:00,19,111.325,111.6,111.225,111.4,45
20170201|2016-07-19 11:30,19,111.375,111.525,111.3,111.45,60
20170201|2016-07-19 12:00,19,111.325,111.4,111.075,111.175,56
20170201|2016-07-19 12:30,19,111.175,111.25,110.85,110.95,266
20170201|2016-07-19 13:00,19,110.95,111.025,110.825,110.825,46
20170201|2016-07-20 08:30,20,110.775,110.925,110.3,110.475,360
20170201|2016-07-20 09:00,20,110.45,110.975,110.45,110.9,204
20170201|2016-07-20 09:30,20,110.9,111.325,110.9,111.15,193
20170201|2016-07-20 10:00,20,111.2,111.4,111.175,111.175,103
20170201|2016-07-20 10:30,20,111.125,111.125,110.675,110.875,112
20170201|2016-07-20 11:00,20,110.9,111.025,110.8,110.925,46
20170201|2016-07-20 11:30,20,111.025,111.025,110.55,110.55,64
20170201|2016-07-20 12:00,20,110.55,110.55,109.925,110,203
20170201|2016-07-20 12:30,20,110.025,110.3,109.525,110,345
20170201|2016-07-20 13:00,20,110,110.025,109.6,109.6,63
20170201|2016-07-21 08:30,21,109.975,110.075,109.625,109.8,138
20170201|2016-07-21 09:00,21,109.8,109.8,109.325,109.475,236
20170201|2016-07-21 09:30,21,109.5,109.5,108.5,108.825,580
20170201|2016-07-21 10:00,21,108.875,109.1,108.525,108.725,191
20170201|2016-07-21 10:30,21,108.75,108.775,108.1,108.325,178
20170201|2016-07-21 11:00,21,108.4,108.45,107.75,107.9,115
20170201|2016-07-21 11:30,21,107.95,108.2,107.7,108.075,195
20170201|2016-07-21 12:00,21,108.175,108.2,107.525,107.55,258
20170201|2016-07-21 12:30,21,107.5,107.725,107.2,107.3,674
20170201|2016-07-21 13:00,21,107.3,107.45,107.3,107.4,101
20170201|2016-07-22 08:30,22,107.575,107.85,107.35,107.725,217
20170201|2016-07-22 09:00,22,107.725,108.225,107.55,107.875,328
20170201|2016-07-22 09:30,22,107.825,108.05,107.5,108.05,112
20170201|2016-07-22 10:00,22,108.15,108.475,108.125,108.2,100
20170201|2016-07-22 10:30,22,108.325,108.45,107.9,108.45,245
20170201|2016-07-22 11:00,22,108.45,108.625,108.25,108.55,124
20170201|2016-07-22 11:30,22,108.5,109.325,108.375,109.075,294
20170201|2016-07-22 12:00,22,109.05,109.25,108.825,109.25,155
20170201|2016-07-22 12:30,22,109.25,109.5,109.125,109.3,509
20170201|2016-07-22 13:00,22,109.325,109.375,109.1,109.35,58
20170201|2016-07-25 08:30,25,110.2,110.9,110.15,110.7,450
20170201|2016-07-25 09:00,25,110.625,111.4,110.6,111.325,387
20170201|2016-07-25 09:30,25,111.35,112,111.3,111.875,304
20170201|2016-07-25 10:00,25,111.875,112.075,111.625,111.625,279
20170201|2016-07-25 10:30,25,111.675,111.675,111.225,111.525,188
20170201|2016-07-25 11:00,25,111.475,111.8,111.475,111.75,103
20170201|2016-07-25 11:30,25,111.8,112.2,111.75,111.925,324
20170201|2016-07-25 12:00,25,111.95,112.225,111.95,112.2,227
20170201|2016-07-25 12:30,25,112.2,112.325,112.15,112.325,542
20170201|2016-07-25 13:00,25,112.325,112.325,112.225,112.3,160
20170201|2016-07-26 08:30,26,112.3,112.75,111.95,112,582
20170201|2016-07-26 09:00,26,112,112.35,111.8,112.25,392
20170201|2016-07-26 09:30,26,112.25,112.625,112.225,112.575,211
20170201|2016-07-26 10:00,26,112.55,112.725,112.425,112.625,140
20170201|2016-07-26 10:30,26,112.65,112.8,112.475,112.775,215
20170201|2016-07-26 11:00,26,112.775,113.075,112.7,113.025,474
20170201|2016-07-26 11:30,26,113.025,113.275,113,113.175,256
20170201|2016-07-26 12:00,26,113.175,113.2,113,113.05,103
20170201|2016-07-26 12:30,26,113.1,113.35,113,113.2,596
20170201|2016-07-26 13:00,26,113.15,113.2,112.925,112.925,97
20170201|2016-07-27 08:30,27,112.7,113.15,112.525,112.875,468
20170201|2016-07-27 09:00,27,112.8,113.075,112.45,112.95,307
20170201|2016-07-27 09:30,27,112.925,112.925,112.65,112.8,108
20170201|2016-07-27 10:00,27,112.825,113.325,112.7,113.3,178
20170201|2016-07-27 10:30,27,113.375,113.4,112.9,112.95,229
20170201|2016-07-27 11:00,27,112.925,113.175,112.825,112.95,273
20170201|2016-07-27 11:30,27,113.025,113.25,113,113.1,161
20170201|2016-07-27 12:00,27,113.125,113.175,112.9,113.125,125
20170201|2016-07-27 12:30,27,113.1,113.35,112.9,113.325,566
20170201|2016-07-27 13:00,27,113.3,113.3,113.125,113.125,58
20170201|2016-07-28 08:30,28,113.05,113.45,112.95,113.175,229
20170201|2016-07-28 09:00,28,113.15,113.725,113.1,113.675,281
20170201|2016-07-28 09:30,28,113.65,113.8,113.45,113.6,188
20170201|2016-07-28 10:00,28,113.675,113.75,113.375,113.7,170
20170201|2016-07-28 10:30,28,113.625,113.625,113.175,113.45,119
20170201|2016-07-28 11:00,28,113.4,113.5,113.35,113.375,150
20170201|2016-07-28 11:30,28,113.375,113.375,113.075,113.1,62
20170201|2016-07-28 12:00,28,113.125,113.15,112.575,112.8,114
20170201|2016-07-28 12:30,28,112.725,112.725,111.9,112.025,378
20170201|2016-07-28 13:00,28,112,112,111.675,111.7,61
20170201|2016-07-29 08:30,29,111.55,111.875,111.475,111.75,244
20170201|2016-07-29 09:00,29,111.75,112.25,111.175,112,528
20170201|2016-07-29 09:30,29,112,112.425,112,112.275,213
20170201|2016-07-29 10:00,29,112.3,112.45,112.075,112.075,87
20170201|2016-07-29 10:30,29,112.1,112.25,111.9,111.975,121
20170201|2016-07-29 11:00,29,112.025,112.225,111.875,112.025,126
20170201|2016-07-29 11:30,29,112,112.175,111.75,112.175,102
20170201|2016-07-29 12:00,29,112.1,112.2,111.85,112.075,159
20170201|2016-07-29 12:30,29,111.95,112.2,111.6,111.725,580
20170201|2016-07-29 13:00,29,111.725,111.85,111.7,111.75,26
20170201|2016-08-01 08:30,1,112.55,113.85,112.3,113.5,873
20170201|2016-08-01 09:00,1,113.475,114.2,113.45,114.175,774
20170201|2016-08-01 09:30,1,114.2,114.375,114.05,114.35,430
20170201|2016-08-01 10:00,1,114.35,114.5,114.25,114.35,237
20170201|2016-08-01 10:30,1,114.35,114.375,114.175,114.35,127
20170201|2016-08-01 11:00,1,114.325,114.45,114.275,114.275,85
20170201|2016-08-01 11:30,1,114.25,114.325,114.125,114.125,34
20170201|2016-08-01 12:00,1,114.125,114.225,114.1,114.2,91
20170201|2016-08-01 12:30,1,114.15,114.2,113.825,113.975,182
20170201|2016-08-01 13:00,1,113.9,114.075,113.9,113.95,29
20170201|2016-08-02 08:30,2,113.975,114.25,113.575,113.6,477
20170201|2016-08-02 09:00,2,113.675,114.525,113.675,114.225,481
20170201|2016-08-02 09:30,2,114.3,114.575,114.25,114.3,211
20170201|2016-08-02 10:00,2,114.425,114.525,113.95,114.1,201
20170201|2016-08-02 10:30,2,114.15,114.15,113.525,113.525,157
20170201|2016-08-02 11:00,2,113.5,114.175,113.5,114.15,90
20170201|2016-08-02 11:30,2,114.025,114.125,113.175,113.3,130
20170201|2016-08-02 12:00,2,113.325,113.75,113.125,113.4,122
20170201|2016-08-02 12:30,2,113.45,114.075,113.45,113.875,344
20170201|2016-08-02 13:00,2,113.825,113.95,113.75,113.85,26
20170201|2016-08-03 08:30,3,114.025,114.35,113.7,114.225,268
20170201|2016-08-03 09:00,3,114.2,114.475,114.2,114.275,253
20170201|2016-08-03 09:30,3,114.225,114.625,114.225,114.375,347
20170201|2016-08-03 10:00,3,114.425,114.65,114.35,114.6,181
20170201|2016-08-03 10:30,3,114.6,114.775,114.575,114.775,161
20170201|2016-08-03 11:00,3,114.775,114.95,114.7,114.85,274
20170201|2016-08-03 11:30,3,114.875,114.95,114.825,114.925,158
20170201|2016-08-03 12:00,3,114.975,115,114.85,114.85,197
20170201|2016-08-03 12:30,3,114.9,114.975,114.675,114.875,151
20170201|2016-08-03 13:00,3,114.8,114.8,114.675,114.775,19
20170201|2016-08-04 08:30,4,114.6,114.775,113.975,114.55,294
20170201|2016-08-04 09:00,4,114.65,115.25,114.65,115.175,517
20170201|2016-08-04 09:30,4,115.2,115.5,115.1,115.15,441
20170201|2016-08-04 10:00,4,115.1,115.5,115.1,115.35,249
20170201|2016-08-04 10:30,4,115.375,115.5,115.2,115.25,97
20170201|2016-08-04 11:00,4,115.2,115.3,115,115.075,123
20170201|2016-08-04 11:30,4,115.075,115.15,114.775,114.85,132
20170201|2016-08-04 12:00,4,114.875,114.875,114.125,114.25,137
20170201|2016-08-04 12:30,4,114.225,114.3,113.85,113.95,353
20170201|2016-08-04 13:00,4,113.95,113.95,113.575,113.65,155
20170201|2016-08-05 08:30,5,114.525,114.725,113.925,114.075,646
20170201|2016-08-05 09:00,5,114.1,114.675,114.075,114.675,181
20170201|2016-08-05 09:30,5,114.675,115.075,114.675,114.925,451
20170201|2016-08-05 10:00,5,114.875,114.975,114.7,114.775,178
20170201|2016-08-05 10:30,5,114.725,114.975,114.675,114.9,161
20170201|2016-08-05 11:00,5,114.9,115.05,114.9,114.9,277
20170201|2016-08-05 11:30,5,114.85,115,114.8,114.8,110
20170201|2016-08-05 12:00,5,114.8,114.95,114.725,114.95,249
20170201|2016-08-05 12:30,5,114.925,115.05,114.65,114.8,1287
20170201|2016-08-05 13:00,5,114.825,114.975,114.55,114.95,135
20170201|2016-08-08 08:30,8,114.95,115.5,114.725,115.4,463
20170201|2016-08-08 09:00,8,115.325,115.5,114.975,115.45,435
20170201|2016-08-08 09:30,8,115.4,115.45,115.2,115.35,279
20170201|2016-08-08 10:00,8,115.35,115.45,115.275,115.275,243
20170201|2016-08-08 10:30,8,115.225,115.4,115.175,115.375,103
20170201|2016-08-08 11:00,8,115.35,115.375,115.1,115.1,133
20170201|2016-08-08 11:30,8,115.075,115.3,115.025,115.05,83
20170201|2016-08-08 12:00,8,115.075,115.15,114.725,115.125,162
20170201|2016-08-08 12:30,8,115.075,115.375,115,115.175,701
20170201|2016-08-08 13:00,8,115.175,115.175,115.025,115.1,22
20170201|2016-08-09 08:30,9,115.05,115.325,114.7,115.1,319
20170201|2016-08-09 09:00,9,115.05,115.675,114.975,115.625,393
20170201|2016-08-09 09:30,9,115.625,116.025,115.475,115.925,325
20170201|2016-08-09 10:00,9,115.9,116,115.75,115.825,147
20170201|2016-08-09 10:30,9,115.85,116.1,115.85,116.075,165
20170201|2016-08-09 11:00,9,116.15,116.15,116.025,116.125,194
20170201|2016-08-09 11:30,9,116.175,116.2,115.55,115.55,247
20170201|2016-08-09 12:00,9,115.65,115.875,115.6,115.825,167
20170201|2016-08-09 12:30,9,115.775,115.9,115.575,115.625,650
20170201|2016-08-09 13:00,9,115.625,115.75,115.575,115.75,64
20170201|2016-08-10 08:30,10,115.4,115.95,115.4,115.9,214
20170201|2016-08-10 09:00,10,115.9,116.15,115.9,116,302
20170201|2016-08-10 09:30,10,116,116.025,115.6,115.725,156
20170201|2016-08-10 10:00,10,115.75,115.75,115.25,115.25,129
20170201|2016-08-10 10:30,10,115.25,115.775,115.175,115.4,219
20170201|2016-08-10 11:00,10,115.375,115.55,115.25,115.55,117
20170201|2016-08-10 11:30,10,115.575,115.6,115.25,115.425,130
20170201|2016-08-10 12:00,10,115.425,115.55,115.25,115.275,156
20170201|2016-08-10 12:30,10,115.275,115.6,115.15,115.6,748
20170201|2016-08-10 13:00,10,115.575,115.6,115.5,115.5,69
20170201|2016-08-11 08:30,11,115.425,115.675,115.075,115.425,192
20170201|2016-08-11 09:00,11,115.3,115.325,114.975,115.05,192
20170201|2016-08-11 09:30,11,115.05,115.125,114.425,114.75,217
20170201|2016-08-11 10:00,11,114.7,114.7,113.65,113.85,345
20170201|2016-08-11 10:30,11,113.925,114.375,113.875,114.375,172
20170201|2016-08-11 11:00,11,114.35,115.675,114.3,115.325,579
20170201|2016-08-11 11:30,11,115.375,115.425,115.025,115.2,131
20170201|2016-08-11 12:00,11,115.225,115.375,114.975,115,127
20170201|2016-08-11 12:30,11,115.025,115.175,114.325,114.675,819
20170201|2016-08-11 13:00,11,114.625,114.625,114.375,114.425,31
20170201|2016-08-12 08:30,12,114.5,114.925,114.075,114.3,400
20170201|2016-08-12 09:00,12,114.25,114.375,113.775,114.325,307
20170201|2016-08-12 09:30,12,114.35,114.575,114.1,114.475,206
20170201|2016-08-12 10:00,12,114.5,114.75,114.325,114.475,169
20170201|2016-08-12 10:30,12,114.425,114.875,114.375,114.725,171
20170201|2016-08-12 11:00,12,114.775,114.9,114.425,114.525,121
20170201|2016-08-12 11:30,12,114.475,114.6,114.425,114.475,102
20170201|2016-08-12 12:00,12,114.425,114.5,113.975,114.125,101
20170201|2016-08-12 12:30,12,114.075,114.575,114,114.425,239
20170201|2016-08-12 13:00,12,114.475,114.475,114.4,114.425,15
20170201|2016-08-15 08:30,15,114.475,115.25,114.475,114.775,402
20170201|2016-08-15 09:00,15,114.75,115.05,114.6,114.75,303
20170201|2016-08-15 09:30,15,114.775,114.925,114.5,114.675,156
20170201|2016-08-15 10:00,15,114.6,115,114.575,114.75,74
20170201|2016-08-15 10:30,15,114.625,114.8,114.475,114.65,72
20170201|2016-08-15 11:00,15,114.8,114.925,114.725,114.725,37
20170201|2016-08-15 11:30,15,114.75,115.025,114.725,114.9,98
20170201|2016-08-15 12:00,15,114.85,115.05,114.825,114.9,58
20170201|2016-08-15 12:30,15,114.925,114.925,114.75,114.825,510
20170201|2016-08-15 13:00,15,114.775,114.775,114.65,114.65,18
20170201|2016-08-16 08:30,16,114.7,114.75,113.85,114.15,481
20170201|2016-08-16 09:00,16,114.225,114.35,113.925,113.975,155
20170201|2016-08-16 09:30,16,113.975,113.975,113.4,113.75,639
20170201|2016-08-16 10:00,16,113.75,113.9,113.675,113.825,117
20170201|2016-08-16 10:30,16,113.8,114.875,113.775,114.85,744
20170201|2016-08-16 11:00,16,114.825,114.875,114.325,114.45,200
20170201|2016-08-16 11:30,16,114.45,114.65,114.35,114.45,107
20170201|2016-08-16 12:00,16,114.475,114.7,114.475,114.575,115
20170201|2016-08-16 12:30,16,114.55,114.575,113.775,113.825,480
20170201|2016-08-16 13:00,16,113.8,113.975,113.725,113.725,93
20170201|2016-08-17 08:30,17,113.675,113.675,113.25,113.525,209
20170201|2016-08-17 09:00,17,113.525,113.675,113.275,113.4,394
20170201|2016-08-17 09:30,17,113.425,113.675,113.3,113.6,277
20170201|2016-08-17 10:00,17,113.55,113.9,113.5,113.8,459
20170201|2016-08-17 10:30,17,113.775,113.85,113.55,113.775,141
20170201|2016-08-17 11:00,17,113.825,114.15,113.8,113.85,253
20170201|2016-08-17 11:30,17,113.825,113.9,113.35,113.375,406
20170201|2016-08-17 12:00,17,113.375,113.6,113.25,113.575,364
20170201|2016-08-17 12:30,17,113.55,113.675,113.375,113.5,374
20170201|2016-08-17 13:00,17,113.475,113.5,113.35,113.35,56
20170201|2016-08-18 08:30,18,113.5,113.625,113.15,113.45,386
20170201|2016-08-18 09:00,18,113.4,113.425,113,113.225,212
20170201|2016-08-18 09:30,18,113.25,113.475,113.05,113.375,157
20170201|2016-08-18 10:00,18,113.375,113.375,112.9,112.95,152
20170201|2016-08-18 10:30,18,112.975,113.25,112.925,113.2,134
20170201|2016-08-18 11:00,18,113.175,113.3,112.95,113.025,186
20170201|2016-08-18 11:30,18,113,113.05,112.775,113.025,182
20170201|2016-08-18 12:00,18,113.075,113.1,112.425,112.425,271
20170201|2016-08-18 12:30,18,112.425,112.525,111.875,112.075,925
20170201|2016-08-18 13:00,18,112.025,112.05,111.85,111.875,60
20170201|2016-08-19 08:30,19,112.025,112.25,111.875,112.175,633
20170201|2016-08-19 09:00,19,112.175,112.3,111.55,111.775,563
20170201|2016-08-19 09:30,19,111.75,111.75,111.325,111.625,358
20170201|2016-08-19 10:00,19,111.65,112.35,111.6,112.35,405
20170201|2016-08-19 10:30,19,112.275,112.325,111.975,112.1,126
20170201|2016-08-19 11:00,19,112.125,112.15,111.8,111.95,67
20170201|2016-08-19 11:30,19,112.05,112.075,111.675,111.675,89
20170201|2016-08-19 12:00,19,111.625,112,111.475,111.975,266
20170201|2016-08-19 12:30,19,112,112,111.65,111.825,507
20170201|2016-08-19 13:00,19,111.8,111.8,111.6,111.7,29
20170201|2016-08-22 08:30,22,111.8,111.8,111.1,111.35,512
20170201|2016-08-22 09:00,22,111.3,111.4,110.925,111.05,306
20170201|2016-08-22 09:30,22,111.125,111.2,110.7,110.825,268
20170201|2016-08-22 10:00,22,110.8,111.225,110.8,111.225,300
20170201|2016-08-22 10:30,22,111.225,111.75,111.125,111.7,486
20170201|2016-08-22 11:00,22,111.7,111.975,111.375,111.725,233
20170201|2016-08-22 11:30,22,111.675,112.725,111.65,112.15,321
20170201|2016-08-22 12:00,22,112.125,112.325,111.95,112.05,117
20170201|2016-08-22 12:30,22,112.1,112.275,111.75,111.8,273
20170201|2016-08-22 13:00,22,111.8,111.8,111.6,111.625,79
20170201|2016-08-23 08:30,23,111.725,111.725,111.225,111.3,420
20170201|2016-08-23 09:00,23,111.3,111.375,111.05,111.225,143
20170201|2016-08-23 09:30,23,111.225,111.625,111.2,111.625,112
20170201|2016-08-23 10:00,23,111.575,111.675,111.3,111.5,107
20170201|2016-08-23 10:30,23,111.5,111.675,111.475,111.65,104
20170201|2016-08-23 11:00,23,111.6,111.6,111.175,111.3,97
20170201|2016-08-23 11:30,23,111.35,111.4,110.975,111.025,153
20170201|2016-08-23 12:00,23,111.075,111.125,110.875,110.9,149
20170201|2016-08-23 12:30,23,110.875,111.4,110.8,111.075,410
20170201|2016-08-23 13:00,23,111.075,111.1,111.025,111.1,9
20170201|2016-08-24 08:30,24,111,111.1,110.35,110.775,819
20170201|2016-08-24 09:00,24,110.875,111,110.3,110.4,297
20170201|2016-08-24 09:30,24,110.425,110.525,110.225,110.425,196
20170201|2016-08-24 10:00,24,110.4,110.45,110.1,110.3,166
20170201|2016-08-24 10:30,24,110.275,110.4,110.2,110.35,146
20170201|2016-08-24 11:00,24,110.375,110.375,110.125,110.15,82
20170201|2016-08-24 11:30,24,110.125,110.275,110.125,110.175,108
20170201|2016-08-24 12:00,24,110.1,110.225,109.95,110,209
20170201|2016-08-24 12:30,24,110.1,110.4,109.9,109.95,408
20170201|2016-08-24 13:00,24,109.875,109.975,109.8,109.925,247
20170201|2016-08-25 08:30,25,109.7,109.825,109.6,109.675,451
20170201|2016-08-25 09:00,25,109.65,110.075,109.575,109.825,297
20170201|2016-08-25 09:30,25,109.85,110,109.6,110,244
20170201|2016-08-25 10:00,25,110.025,110.225,109.75,109.8,208
20170201|2016-08-25 10:30,25,109.825,110.15,109.7,110.15,233
20170201|2016-08-25 11:00,25,110.125,110.275,109.8,109.8,255
20170201|2016-08-25 11:30,25,109.825,109.975,109.75,109.75,130
20170201|2016-08-25 12:00,25,109.725,109.775,109.55,109.65,497
20170201|2016-08-25 12:30,25,109.65,110.05,109.6,109.775,578
20170201|2016-08-25 13:00,25,109.85,109.875,109.725,109.725,64
20170201|2016-08-26 08:30,26,109.7,110.575,109.55,109.975,460
20170201|2016-08-26 09:00,26,110.025,110.15,109.55,110.1,228
20170201|2016-08-26 09:30,26,110.1,110.15,109.85,110.075,80
20170201|2016-08-26 10:00,26,110.1,110.125,109.75,109.9,121
20170201|2016-08-26 10:30,26,109.875,109.875,109.225,109.275,339
20170201|2016-08-26 11:00,26,109.275,109.275,108.65,108.825,368
20170201|2016-08-26 11:30,26,108.8,109.1,108.7,108.85,156
20170201|2016-08-26 12:00,26,108.85,108.85,108.2,108.325,344
20170201|2016-08-26 12:30,26,108.3,108.625,108.1,108.275,532
20170201|2016-08-26 13:00,26,108.275,108.3,108.075,108.1,85
20170201|2016-08-29 08:30,29,107.475,107.925,107.075,107.6,873
20170201|2016-08-29 09:00,29,107.625,108.3,107.45,107.75,408
20170201|2016-08-29 09:30,29,107.775,107.95,107.325,107.625,306
20170201|2016-08-29 10:00,29,107.625,107.725,107.45,107.55,86
20170201|2016-08-29 10:30,29,107.5,107.65,107.425,107.65,118
20170201|2016-08-29 11:00,29,107.6,107.65,107.2,107.275,335
20170201|2016-08-29 11:30,29,107.25,107.4,107.05,107.15,201
20170201|2016-08-29 12:00,29,107.1,107.325,107.075,107.25,102
20170201|2016-08-29 12:30,29,107.225,107.425,107.075,107.325,286
20170201|2016-08-29 13:00,29,107.3,107.375,107.225,107.25,33
20170201|2016-08-30 08:30,30,107.475,107.475,106.675,107.175,502
20170201|2016-08-30 09:00,30,107.15,107.275,107,107.1,269
20170201|2016-08-30 09:30,30,107.1,107.1,106.9,106.9,75
20170201|2016-08-30 10:00,30,106.925,107.075,106.825,106.875,171
20170201|2016-08-30 10:30,30,106.9,107,106.7,106.825,245
20170201|2016-08-30 11:00,30,106.825,106.925,106.25,106.425,378
20170201|2016-08-30 11:30,30,106.35,106.45,106,106.15,349
20170201|2016-08-30 12:00,30,106.15,107.325,106.125,107.125,670
20170201|2016-08-30 12:30,30,107.2,109.525,107.15,109.45,1728
20170201|2016-08-30 13:00,30,109.475,109.5,109.275,109.375,195
20170201|2016-08-31 08:30,31,109.45,109.65,108.95,109.025,852
20170201|2016-08-31 09:00,31,109.05,109.65,108.825,109.65,483
20170201|2016-08-31 09:30,31,109.6,109.7,108.775,108.775,279
20170201|2016-08-31 10:00,31,108.775,108.9,108.25,108.6,337
20170201|2016-08-31 10:30,31,108.625,109.175,108.4,109.1,265
20170201|2016-08-31 11:00,31,108.925,109,108.4,108.4,173
20170201|2016-08-31 11:30,31,108.4,108.5,107.75,107.9,718
20170201|2016-08-31 12:00,31,107.85,108.2,107.725,108,367
20170201|2016-08-31 12:30,31,108,108.75,107.675,108.575,1145
20170201|2016-08-31 13:00,31,108.55,108.575,108.2,108.2,190
20170201|2016-09-01 08:30,1,108.45,108.5,107.55,108,624
20170201|2016-09-01 09:00,1,108.05,108.125,107.3,107.425,292
20170201|2016-09-01 09:30,1,107.475,107.5,106.85,106.95,403
20170201|2016-09-01 10:00,1,106.95,106.95,106,106.275,962
20170201|2016-09-01 10:30,1,106.275,107.35,106.2,107.125,469
20170201|2016-09-01 11:00,1,107.175,107.35,106.225,106.275,207
20170201|2016-09-01 11:30,1,106.325,106.35,105.85,106.1,327
20170201|2016-09-01 12:00,1,106.15,106.35,105.8,106.25,481
20170201|2016-09-01 12:30,1,106.275,106.55,105.875,106,354
20170201|2016-09-01 13:00,1,106,106.025,105.7,105.9,175
20170201|2016-09-02 08:30,2,105.875,105.95,104.775,104.775,1202
20170201|2016-09-02 09:00,2,104.8,105.5,104.625,105.2,1004
20170201|2016-09-02 09:30,2,105.225,106.35,105.225,105.875,624
20170201|2016-09-02 10:00,2,105.9,106.125,105.35,105.9,297
20170201|2016-09-02 10:30,2,105.95,106.225,105.6,105.625,192
20170201|2016-09-02 11:00,2,105.575,105.65,105.175,105.3,197
20170201|2016-09-02 11:30,2,105.325,105.5,104.4,104.625,479
20170201|2016-09-02 12:00,2,104.625,104.825,104.2,104.65,258
20170201|2016-09-02 12:30,2,104.625,104.75,104.2,104.325,687
20170201|2016-09-02 13:00,2,104.35,104.4,104.075,104.2,71
20170201|2016-09-06 08:30,6,104.175,104.175,103.2,103.825,1444
20170201|2016-09-06 09:00,6,103.85,104.175,103.55,104.025,451
20170201|2016-09-06 09:30,6,103.925,104.5,103.925,104.175,289
20170201|2016-09-06 10:00,6,104.125,104.325,103.925,104.325,125
20170201|2016-09-06 10:30,6,104.375,104.4,104.125,104.35,131
20170201|2016-09-06 11:00,6,104.375,104.425,103.625,103.85,132
20170201|2016-09-06 11:30,6,103.775,104.275,103.675,103.95,125
20170201|2016-09-06 12:00,6,103.95,103.95,103.475,103.55,196
20170201|2016-09-06 12:30,6,103.55,103.6,102.55,102.55,740
20170201|2016-09-06 13:00,6,102.6,102.65,102.125,102.2,122
20170201|2016-09-07 08:30,7,102.375,103.25,102.1,102.9,878
20170201|2016-09-07 09:00,7,102.9,103.75,102.7,103.7,668
20170201|2016-09-07 09:30,7,103.675,104.075,103.425,103.9,468
20170201|2016-09-07 10:00,7,103.9,104.175,103.825,104.025,292
20170201|2016-09-07 10:30,7,104,104.2,103.75,104.1,306
20170201|2016-09-07 11:00,7,104.075,104.675,104,104.3,405
20170201|2016-09-07 11:30,7,104.375,104.9,104.375,104.725,268
20170201|2016-09-07 12:00,7,104.7,104.75,104.375,104.55,219
20170201|2016-09-07 12:30,7,104.525,104.825,104.3,104.5,511
20170201|2016-09-07 13:00,7,104.525,104.525,104.25,104.35,69
20170201|2016-09-08 08:30,8,104.45,104.775,103.725,104.3,595
20170201|2016-09-08 09:00,8,104.3,104.425,102.85,103.65,1107
20170201|2016-09-08 09:30,8,103.625,103.8,103.2,103.275,334
20170201|2016-09-08 10:00,8,103.375,104.15,103.2,103.95,395
20170201|2016-09-08 10:30,8,103.975,104,102.375,102.575,502
20170201|2016-09-08 11:00,8,102.525,102.825,102.275,102.6,361
20170201|2016-09-08 11:30,8,102.525,102.65,102.025,102.45,413
20170201|2016-09-08 12:00,8,102.45,102.475,102.125,102.35,275
20170201|2016-09-08 12:30,8,102.3,103.35,102.15,103.275,1068
20170201|2016-09-08 13:00,8,103.275,103.4,103.175,103.275,200
20170201|2016-09-09 08:30,9,102.9,104.125,102.9,103.575,904
20170201|2016-09-09 09:00,9,103.575,104.25,103,104.225,709
20170201|2016-09-09 09:30,9,104.175,104.95,104,104.95,653
20170201|2016-09-09 10:00,9,105,105.6,104.775,105.4,604
20170201|2016-09-09 10:30,9,105.35,105.95,105.075,105.275,801
20170201|2016-09-09 11:00,9,105.4,105.4,105,105.175,267
20170201|2016-09-09 11:30,9,105.15,105.525,105.05,105.35,167
20170201|2016-09-09 12:00,9,105.375,105.5,105.05,105.375,199
20170201|2016-09-09 12:30,9,105.325,105.7,105.225,105.6,436
20170201|2016-09-09 13:00,9,105.625,105.675,105.25,105.5,98
20170201|2016-09-12 08:30,12,105.55,106.15,105.475,106.15,686
20170201|2016-09-12 09:00,12,106.15,106.825,106.125,106.75,974
20170201|2016-09-12 09:30,12,106.75,106.9,106.375,106.5,625
20170201|2016-09-12 10:00,12,106.55,106.8,106.4,106.625,324
20170201|2016-09-12 10:30,12,106.675,107.325,106.675,107.075,313
20170201|2016-09-12 11:00,12,107.075,107.425,106.975,107.1,309
20170201|2016-09-12 11:30,12,107.1,107.325,106.775,106.875,216
20170201|2016-09-12 12:00,12,106.825,106.925,106.3,106.425,337
20170201|2016-09-12 12:30,12,106.35,106.9,106.175,106.85,694
20170201|2016-09-12 13:00,12,106.875,106.875,106.7,106.775,58
20170201|2016-09-13 08:30,13,106.775,106.8,106.075,106.275,603
20170201|2016-09-13 09:00,13,106.225,106.275,105.425,105.625,459
20170201|2016-09-13 09:30,13,105.575,105.7,105.325,105.65,246
20170201|2016-09-13 10:00,13,105.65,106.05,105.575,105.875,285
20170201|2016-09-13 10:30,13,105.875,105.9,105.45,105.55,161
20170201|2016-09-13 11:00,13,105.55,106.475,105.45,106.25,398
20170201|2016-09-13 11:30,13,106.225,106.45,106.025,106.3,149
20170201|2016-09-13 12:00,13,106.275,106.55,106.175,106.25,144
20170201|2016-09-13 12:30,13,106.275,106.425,105.875,105.9,604
20170201|2016-09-13 13:00,13,105.85,105.925,105.8,105.8,58
20170201|2016-09-14 08:30,14,105.9,105.9,104.875,105.425,543
20170201|2016-09-14 09:00,14,105.4,106.175,105.2,106.175,386
20170201|2016-09-14 09:30,14,106.2,106.375,105.625,105.65,309
20170201|2016-09-14 10:00,14,105.675,106.35,105.675,106.125,205
20170201|2016-09-14 10:30,14,106.125,106.55,105.9,106.3,186
20170201|2016-09-14 11:00,14,106.35,106.35,105.925,106.125,155
20170201|2016-09-14 11:30,14,106.125,106.4,105.975,106.4,339
20170201|2016-09-14 12:00,14,106.35,106.575,106.125,106.35,317
20170201|2016-09-14 12:30,14,106.375,106.725,106.25,106.425,481
20170201|2016-09-14 13:00,14,106.425,106.55,106.4,106.55,67
20170201|2016-09-15 08:30,15,106.775,107.2,106.575,106.875,664
20170201|2016-09-15 09:00,15,106.9,107.2,106.7,107.05,402
20170201|2016-09-15 09:30,15,107.025,107.55,106.85,107.375,453
20170201|2016-09-15 10:00,15,107.425,107.65,107.05,107.275,348
20170201|2016-09-15 10:30,15,107.275,107.4,106.975,107.05,156
20170201|2016-09-15 11:00,15,107.025,107.275,106.975,107.2,126
20170201|2016-09-15 11:30,15,107.225,107.35,107.075,107.35,305
20170201|2016-09-15 12:00,15,107.375,107.4,107.1,107.125,134
20170201|2016-09-15 12:30,15,107.175,107.3,106.95,107.275,427
20170201|2016-09-15 13:00,15,107.225,107.25,106.925,107.05,51
20170201|2016-09-16 08:30,16,106.85,107.525,106.675,107.3,473
20170201|2016-09-16 09:00,16,107.2,107.35,106.8,107.225,338
20170201|2016-09-16 09:30,16,107.25,107.625,106.875,107.575,413
20170201|2016-09-16 10:00,16,107.55,108,107.55,108,320
20170201|2016-09-16 10:30,16,107.95,108.375,107.9,108.275,358
20170201|2016-09-16 11:00,16,108.275,108.475,108,108.25,364
20170201|2016-09-16 11:30,16,108.275,108.325,107.925,108.175,430
20170201|2016-09-16 12:00,16,108.175,108.3,107.95,108.075,249
20170201|2016-09-16 12:30,16,108.025,108.325,107.825,108.25,330
20170201|2016-09-16 13:00,16,108.275,108.3,108.125,108.3,58
20170201|2016-09-19 08:30,19,108.45,108.7,107.825,107.875,849
20170201|2016-09-19 09:00,19,107.9,108.025,107.475,107.725,346
20170201|2016-09-19 09:30,19,107.7,107.7,107.325,107.575,197
20170201|2016-09-19 10:00,19,107.525,107.8,107.375,107.475,134
20170201|2016-09-19 10:30,19,107.5,107.575,107.325,107.475,148
20170201|2016-09-19 11:00,19,107.5,107.6,107.4,107.525,92
20170201|2016-09-19 11:30,19,107.575,107.825,107.575,107.7,183
20170201|2016-09-19 12:00,19,107.65,107.85,107.55,107.7,175
20170201|2016-09-19 12:30,19,107.65,107.875,107.4,107.8,497
20170201|2016-09-19 13:00,19,107.825,107.85,107.65,107.725,46
20170201|2016-09-20 08:30,20,107.725,107.95,107.4,107.7,393
20170201|2016-09-20 09:00,20,107.675,107.8,107.35,107.5,268
20170201|2016-09-20 09:30,20,107.525,107.85,107.45,107.75,131
20170201|2016-09-20 10:00,20,107.8,108.05,107.775,107.9,177
20170201|2016-09-20 10:30,20,107.9,107.9,107.45,107.45,257
20170201|2016-09-20 11:00,20,107.425,107.6,107.225,107.45,198
20170201|2016-09-20 11:30,20,107.4,107.425,107.2,107.25,147
20170201|2016-09-20 12:00,20,107.3,107.55,107.175,107.275,176
20170201|2016-09-20 12:30,20,107.35,107.525,107.125,107.525,549
20170201|2016-09-20 13:00,20,107.5,107.525,107.35,107.4,23
20170201|2016-09-21 08:30,21,107.625,108.75,107.6,108.55,958
20170201|2016-09-21 09:00,21,108.575,108.95,108.575,108.7,672
20170201|2016-09-21 09:30,21,108.7,108.8,108.525,108.775,418
20170201|2016-09-21 10:00,21,108.775,108.8,108.4,108.4,264
20170201|2016-09-21 10:30,21,108.425,108.55,108.025,108.275,322
20170201|2016-09-21 11:00,21,108.325,108.425,107.8,108.125,451
20170201|2016-09-21 11:30,21,108.15,108.55,108,108.55,233
20170201|2016-09-21 12:00,21,108.525,108.85,108.525,108.825,216
20170201|2016-09-21 12:30,21,108.825,108.9,108.425,108.425,407
20170201|2016-09-21 13:00,21,108.425,108.575,108.4,108.4,36
20170201|2016-09-22 08:30,22,108.5,108.9,108.425,108.725,964
20170201|2016-09-22 09:00,22,108.75,109.05,108.625,109.025,797
20170201|2016-09-22 09:30,22,109.025,109.125,108.575,108.675,426
20170201|2016-09-22 10:00,22,108.65,108.7,108.325,108.45,808
20170201|2016-09-22 10:30,22,108.5,108.675,107.975,108.075,501
20170201|2016-09-22 11:00,22,108.075,108.275,107.975,108.2,236
20170201|2016-09-22 11:30,22,108.175,108.175,107.9,107.9,185
20170201|2016-09-22 12:00,22,107.925,108.075,107.85,107.9,183
20170201|2016-09-22 12:30,22,107.925,107.925,107.25,107.275,949
20170201|2016-09-22 13:00,22,107.3,107.325,106.975,107.075,105
20170201|2016-09-23 08:30,23,106.8,106.825,105.475,105.5,1239
20170201|2016-09-23 09:00,23,105.5,105.85,104.55,105.1,1319
20170201|2016-09-23 09:30,23,105.075,105.75,104.925,105,831
20170201|2016-09-23 10:00,23,105.05,105.15,104.575,104.7,436
20170201|2016-09-23 10:30,23,104.675,105.325,104.675,104.8,382
20170201|2016-09-23 11:00,23,104.85,105.1,104.7,104.8,284
20170201|2016-09-23 11:30,23,104.8,104.975,104.625,104.975,189
20170201|2016-09-23 12:00,23,104.975,105.725,104.95,105.7,383
20170201|2016-09-23 12:30,23,105.65,107.4,105.4,107.15,1164
20170201|2016-09-23 13:00,23,107.225,107.275,107.075,107.25,149
20170201|2016-09-26 08:30,26,106.325,106.5,105.675,106,760
20170201|2016-09-26 09:00,26,106.05,106.775,105.725,106.65,553
20170201|2016-09-26 09:30,26,106.625,106.7,106.025,106.05,285
20170201|2016-09-26 10:00,26,106.025,106.375,105.5,105.6,642
20170201|2016-09-26 10:30,26,105.575,105.975,105.2,105.675,340
20170201|2016-09-26 11:00,26,105.65,105.925,105.65,105.775,92
20170201|2016-09-26 11:30,26,105.85,106.25,105.85,106.075,164
20170201|2016-09-26 12:00,26,106.05,106.3,105.85,105.95,146
20170201|2016-09-26 12:30,26,105.95,106.375,105.9,106.325,409
20170201|2016-09-26 13:00,26,106.3,106.35,106.125,106.15,29
20170201|2016-09-27 08:30,27,105.85,105.875,104.75,105.425,808
20170201|2016-09-27 09:00,27,105.4,105.675,105.1,105.225,525
20170201|2016-09-27 09:30,27,105.175,105.175,104.8,105,480
20170201|2016-09-27 10:00,27,104.925,104.925,104.05,104.4,504
20170201|2016-09-27 10:30,27,104.35,104.575,104,104.425,534
20170201|2016-09-27 11:00,27,104.4,104.6,103.95,104.1,272
20170201|2016-09-27 11:30,27,104.05,104.05,103.525,103.55,504
20170201|2016-09-27 12:00,27,103.55,103.95,103.375,103.625,464
20170201|2016-09-27 12:30,27,103.65,103.925,103.35,103.575,565
20170201|2016-09-27 13:00,27,103.575,103.65,103.3,103.3,116
20170201|2016-09-28 08:30,28,103.225,103.425,102.325,103.425,1387
20170201|2016-09-28 09:00,28,103.5,105.075,103.375,104.075,1338
20170201|2016-09-28 09:30,28,104.1,104.125,103.025,103.1,651
20170201|2016-09-28 10:00,28,103.125,104.3,102.85,104.1,699
20170201|2016-09-28 10:30,28,104.075,104.275,103.7,104.125,293
20170201|2016-09-28 11:00,28,104.15,104.475,103.975,104.1,319
20170201|2016-09-28 11:30,28,104.15,104.225,103.65,103.825,321
20170201|2016-09-28 12:00,28,103.825,103.85,103.225,103.725,306
20170201|2016-09-28 12:30,28,103.775,104.3,103.775,104,578
20170201|2016-09-28 13:00,28,104,104.1,103.875,103.875,126
20170201|2016-09-29 08:30,29,104.475,104.725,103.525,103.6,768
20170201|2016-09-29 09:00,29,103.675,104.55,103.3,104.375,734
20170201|2016-09-29 09:30,29,104.4,104.925,103.875,104.175,904
20170201|2016-09-29 10:00,29,104.175,104.3,103.6,104,465
20170201|2016-09-29 10:30,29,104.075,104.35,103.925,103.95,110
20170201|2016-09-29 11:00,29,104.025,104.3,103.975,104.25,99
20170201|2016-09-29 11:30,29,104.275,104.275,103.375,103.475,331
20170201|2016-09-29 12:00,29,103.45,103.925,103.425,103.725,306
20170201|2016-09-29 12:30,29,103.7,104.2,103.325,103.425,739
20170201|2016-09-29 13:00,29,103.425,103.55,103.15,103.2,69
20170201|2016-09-30 08:30,30,102.9,103,102.4,102.425,1094
20170201|2016-09-30 09:00,30,102.375,103.175,102.25,103,713
20170201|2016-09-30 09:30,30,102.95,103.125,102.2,102.425,357
20170201|2016-09-30 10:00,30,102.425,102.55,101.475,101.875,814
20170201|2016-09-30 10:30,30,101.9,101.9,100.8,101.15,1186
20170201|2016-09-30 11:00,30,101.05,101.275,100.9,101.225,652
20170201|2016-09-30 11:30,30,101.225,101.3,100.875,100.925,305
20170201|2016-09-30 12:00,30,100.975,101,100.425,100.5,396
20170201|2016-09-30 12:30,30,100.5,100.95,100.425,100.575,1357
20170201|2016-09-30 13:00,30,100.6,100.725,100.425,100.425,359
20170201|2016-10-03 08:30,3,100.7,101.575,100.5,100.7,1170
20170201|2016-10-03 09:00,3,100.7,101.275,100.25,100.975,803
20170201|2016-10-03 09:30,3,101.1,101.1,100.025,100.15,706
20170201|2016-10-03 10:00,3,100.125,100.65,100.1,100.625,328
20170201|2016-10-03 10:30,3,100.65,100.775,100.275,100.55,411
20170201|2016-10-03 11:00,3,100.575,100.75,100.175,100.525,412
20170201|2016-10-03 11:30,3,100.55,101.575,100.55,101.425,449
20170201|2016-10-03 12:00,3,101.375,101.65,101,101.45,384
20170201|2016-10-03 12:30,3,101.5,101.625,100,100,1905
20170201|2016-10-03 13:00,3,100.025,100.5,100,100.375,180
20170201|2016-10-04 08:30,4,100.625,101.725,100.6,101.675,1004
20170201|2016-10-04 09:00,4,101.55,102.25,101.5,102.175,717
20170201|2016-10-04 09:30,4,102.225,102.725,102.05,102.2,601
20170201|2016-10-04 10:00,4,102.25,102.275,101.65,102.275,330
20170201|2016-10-04 10:30,4,102.25,102.7,102.25,102.525,391
20170201|2016-10-04 11:00,4,102.525,102.625,102.175,102.275,257
20170201|2016-10-04 11:30,4,102.2,102.5,102.125,102.375,158
20170201|2016-10-04 12:00,4,102.4,102.575,102.35,102.45,210
20170201|2016-10-04 12:30,4,102.525,103.175,102.475,103.15,621
20170201|2016-10-04 13:00,4,103.125,103.15,102.975,103.025,133
20170201|2016-10-05 08:30,5,103.225,103.55,102.55,103.05,748
20170201|2016-10-05 09:00,5,103,103.4,102.75,103.2,484
20170201|2016-10-05 09:30,5,103.25,103.425,102.25,102.375,588
20170201|2016-10-05 10:00,5,102.35,103,102.3,102.925,404
20170201|2016-10-05 10:30,5,102.95,103.375,102.875,103.35,325
20170201|2016-10-05 11:00,5,103.3,103.375,103.1,103.275,178
20170201|2016-10-05 11:30,5,103.225,103.525,102.975,103.4,260
20170201|2016-10-05 12:00,5,103.4,103.55,103.25,103.375,98
20170201|2016-10-05 12:30,5,103.35,103.7,103.15,103.6,640
20170201|2016-10-05 13:00,5,103.625,103.725,103.525,103.6,56
20170201|2016-10-06 08:30,6,103.225,103.25,102.375,102.65,391
20170201|2016-10-06 09:00,6,102.65,103.275,102.5,103.225,393
20170201|2016-10-06 09:30,6,103.1,103.275,102.8,103.275,180
20170201|2016-10-06 10:00,6,103.25,103.35,102.925,103.3,233
20170201|2016-10-06 10:30,6,103.325,103.775,103.1,103.675,253
20170201|2016-10-06 11:00,6,103.625,104.2,103.275,103.5,599
20170201|2016-10-06 11:30,6,103.475,103.775,103.075,103.325,309
20170201|2016-10-06 12:00,6,103.175,103.425,102.85,103.425,279
20170201|2016-10-06 12:30,6,103.35,103.75,103.075,103.675,650
20170201|2016-10-06 13:00,6,103.7,103.7,103.2,103.4,73
20170201|2016-10-07 08:30,7,102.825,103.325,102.775,103.325,828
20170201|2016-10-07 09:00,7,103.3,103.775,103.225,103.475,337
20170201|2016-10-07 09:30,7,103.55,103.775,103.125,103.325,260
20170201|2016-10-07 10:00,7,103.325,103.825,103.3,103.525,326
20170201|2016-10-07 10:30,7,103.525,103.7,103.325,103.6,210
20170201|2016-10-07 11:00,7,103.525,103.85,103.525,103.775,88
20170201|2016-10-07 11:30,7,103.75,104.075,103.7,104.075,188
20170201|2016-10-07 12:00,7,104.05,104.075,103.8,103.85,140
20170201|2016-10-07 12:30,7,103.85,103.875,103.375,103.8,1345
20170201|2016-10-07 13:00,7,103.8,103.8,103.575,103.625,41
20170201|2016-10-10 08:30,10,103.6,104.35,103.5,103.8,503
20170201|2016-10-10 09:00,10,103.775,103.875,103.15,103.15,419
20170201|2016-10-10 09:30,10,103.2,103.35,102.15,102.225,778
20170201|2016-10-10 10:00,10,102.175,102.4,100.825,101.225,1049
20170201|2016-10-10 10:30,10,101.175,101.65,101.075,101.175,386
20170201|2016-10-10 11:00,10,101.05,101.2,100.975,101.025,218
20170201|2016-10-10 11:30,10,101.05,101.25,100.95,101.2,145
20170201|2016-10-10 12:00,10,101.175,101.25,100.8,100.8,203
20170201|2016-10-10 12:30,10,100.8,101.075,100.8,100.85,1064
20170201|2016-10-10 13:00,10,100.925,100.975,100.8,100.875,129
20170201|2016-10-11 08:30,11,100.775,101.925,100.7,101.625,601
20170201|2016-10-11 09:00,11,101.5,102.15,101.4,101.775,557
20170201|2016-10-11 09:30,11,101.7,102.025,101.4,101.65,320
20170201|2016-10-11 10:00,11,101.6,101.6,100.825,100.95,356
20170201|2016-10-11 10:30,11,100.95,101.475,100.95,101.025,251
20170201|2016-10-11 11:00,11,101.05,101.425,100.85,101.425,177
20170201|2016-10-11 11:30,11,101.45,101.45,100.975,100.975,129
20170201|2016-10-11 12:00,11,100.975,101.125,100.7,100.7,129
20170201|2016-10-11 12:30,11,100.75,100.825,100.275,100.475,1611
20170201|2016-10-11 13:00,11,100.375,100.375,99.825,99.85,406
20170201|2016-10-12 08:30,12,100.175,100.5,99.1,99.55,1721
20170201|2016-10-12 09:00,12,99.475,100.725,99.15,100.075,1301
20170201|2016-10-12 09:30,12,100.1,100.375,99.8,100.025,340
20170201|2016-10-12 10:00,12,100.05,100.975,100,100.925,708
20170201|2016-10-12 10:30,12,100.95,101.05,100.25,100.675,437
20170201|2016-10-12 11:00,12,100.575,100.7,100.225,100.4,224
20170201|2016-10-12 11:30,12,100.3,100.35,99.95,100.325,191
20170201|2016-10-12 12:00,12,100.2,100.475,100.025,100.15,167
20170201|2016-10-12 12:30,12,100.15,100.2,98.775,99.6,2270
20170201|2016-10-12 13:00,12,99.6,99.625,98.95,99.05,109
20170201|2016-10-13 08:30,13,99.2,99.525,98.975,99.275,600
20170201|2016-10-13 09:00,13,99.275,99.75,98.825,99.125,888
20170201|2016-10-13 09:30,13,99.15,99.225,98.55,98.575,824
20170201|2016-10-13 10:00,13,98.55,99,98.375,98.9,632
20170201|2016-10-13 10:30,13,98.925,98.95,98.05,98.35,740
20170201|2016-10-13 11:00,13,98.3,99.05,98.175,98.75,524
20170201|2016-10-13 11:30,13,98.775,98.825,98.175,98.65,460
20170201|2016-10-13 12:00,13,98.7,98.875,98.35,98.35,222
20170201|2016-10-13 12:30,13,98.375,98.4,97.8,98,1885
20170201|2016-10-13 13:00,13,98,98.025,97.85,97.85,237
20170201|2016-10-14 08:30,14,97.975,99.075,97.9,99.05,890
20170201|2016-10-14 09:00,14,99.075,99.675,99.025,99.625,902
20170201|2016-10-14 09:30,14,99.7,99.9,99.2,99.775,793
20170201|2016-10-14 10:00,14,99.75,99.775,99.4,99.525,172
20170201|2016-10-14 10:30,14,99.5,99.675,99.3,99.65,176
20170201|2016-10-14 11:00,14,99.675,99.75,99.425,99.65,149
20170201|2016-10-14 11:30,14,99.675,99.675,99.375,99.55,139
20170201|2016-10-14 12:00,14,99.55,99.65,99.425,99.575,164
20170201|2016-10-14 12:30,14,99.575,99.8,99.225,99.325,758
20170201|2016-10-14 13:00,14,99.35,99.425,99.25,99.3,107
20170201|2016-10-17 08:30,17,99.325,100.675,99.125,100.625,962
20170201|2016-10-17 09:00,17,100.7,100.8,100,100.8,516
20170201|2016-10-17 09:30,17,100.775,100.925,100.5,100.575,215
20170201|2016-10-17 10:00,17,100.6,100.775,100.35,100.65,175
20170201|2016-10-17 10:30,17,100.6,100.775,100.275,100.775,160
20170201|2016-10-17 11:00,17,100.75,100.85,100.625,100.725,177
20170201|2016-10-17 11:30,17,100.775,101.05,100.75,100.975,202
20170201|2016-10-17 12:00,17,100.95,101.225,100.85,101.1,281
20170201|2016-10-17 12:30,17,101.125,101.35,100.625,100.725,734
20170201|2016-10-17 13:00,17,100.7,100.825,100.675,100.8,91
20170201|2016-10-18 08:30,18,100.8,101.1,100.3,100.325,917
20170201|2016-10-18 09:00,18,100.325,100.475,100.05,100.15,504
20170201|2016-10-18 09:30,18,100.15,100.375,100,100.325,452
20170201|2016-10-18 10:00,18,100.35,100.85,100.325,100.375,444
20170201|2016-10-18 10:30,18,100.425,101.15,100.4,101.15,242
20170201|2016-10-18 11:00,18,101.1,101.25,100.975,101.175,592
20170201|2016-10-18 11:30,18,101.2,101.4,101.1,101.4,333
20170201|2016-10-18 12:00,18,101.325,101.325,100.925,101.125,251
20170201|2016-10-18 12:30,18,101.15,101.2,100.55,100.6,645
20170201|2016-10-18 13:00,18,100.65,100.675,100.5,100.5,120
20170201|2016-10-19 08:30,19,100.4,100.65,100,100.4,663
20170201|2016-10-19 09:00,19,100.3,100.4,99.9,100.15,401
20170201|2016-10-19 09:30,19,100.1,100.1,99.625,99.85,510
20170201|2016-10-19 10:00,19,99.775,100.025,99.375,99.5,619
20170201|2016-10-19 10:30,19,99.5,100,99.425,99.775,229
20170201|2016-10-19 11:00,19,99.7,99.75,99.1,99.625,402
20170201|2016-10-19 11:30,19,99.65,99.75,99.35,99.35,250
20170201|2016-10-19 12:00,19,99.4,99.55,99.1,99.325,169
20170201|2016-10-19 12:30,19,99.325,99.325,98.425,98.425,987
20170201|2016-10-19 13:00,19,98.425,98.525,98.425,98.45,159
20170201|2016-10-20 08:30,20,99.225,99.875,98.975,99.425,696
20170201|2016-10-20 09:00,20,99.425,100.6,99.375,100.375,752
20170201|2016-10-20 09:30,20,100.35,101,100.3,100.525,738
20170201|2016-10-20 10:00,20,100.6,101,100.6,101,239
20170201|2016-10-20 10:30,20,100.925,101.2,100.925,100.975,304
20170201|2016-10-20 11:00,20,101,101.325,100.925,101.325,288
20170201|2016-10-20 11:30,20,101.275,101.4,101.075,101.3,289
20170201|2016-10-20 12:00,20,101.275,101.45,101.225,101.425,454
20170201|2016-10-20 12:30,20,101.45,101.45,101.2,101.25,544
20170201|2016-10-20 13:00,20,101.2,101.275,101.15,101.15,191
20170201|2016-10-21 08:30,21,101.4,102.7,101.35,102.7,1313
20170201|2016-10-21 09:00,21,102.725,103.475,102.5,102.775,1251
20170201|2016-10-21 09:30,21,102.85,103.175,102.75,102.85,614
20170201|2016-10-21 10:00,21,102.9,103.325,102.75,103.2,603
20170201|2016-10-21 10:30,21,103.15,103.45,103.075,103.275,448
20170201|2016-10-21 11:00,21,103.275,103.3,102.875,102.925,364
20170201|2016-10-21 11:30,21,102.925,103.175,102.825,103.175,373
20170201|2016-10-21 12:00,21,103.15,103.275,102.7,102.7,525
20170201|2016-10-21 12:30,21,102.725,103.025,102.575,102.95,1303
20170201|2016-10-21 13:00,21,102.95,103.05,102.85,102.9,173
20170201|2016-10-24 08:30,24,104.15,105.2,104.15,104.625,3476
20170201|2016-10-24 09:00,24,104.625,105,104.35,104.375,1076
20170201|2016-10-24 09:30,24,104.45,104.5,104,104.475,860
20170201|2016-10-24 10:00,24,104.475,104.575,104.15,104.4,281
20170201|2016-10-24 10:30,24,104.425,104.825,104.4,104.8,326
20170201|2016-10-24 11:00,24,104.8,105,104.725,104.875,487
20170201|2016-10-24 11:30,24,104.875,105,104.6,104.625,400
20170201|2016-10-24 12:00,24,104.6,104.775,104.575,104.7,78
20170201|2016-10-24 12:30,24,104.65,104.8,104.275,104.775,472
20170201|2016-10-24 13:00,24,104.775,104.775,104.525,104.6,52
20170201|2016-10-25 08:30,25,104.525,104.925,104.475,104.6,718
20170201|2016-10-25 09:00,25,104.675,105.15,104.675,104.875,627
20170201|2016-10-25 09:30,25,104.925,105.225,104.925,105.225,208
20170201|2016-10-25 10:00,25,105.225,105.575,105.125,105.5,461
20170201|2016-10-25 10:30,25,105.45,105.7,105.425,105.475,283
20170201|2016-10-25 11:00,25,105.575,105.625,105.45,105.575,268
20170201|2016-10-25 11:30,25,105.55,105.55,105.35,105.35,288
20170201|2016-10-25 12:00,25,105.375,105.475,104.275,104.6,1015
20170201|2016-10-25 12:30,25,104.55,104.825,104.35,104.625,925
20170201|2016-10-25 13:00,25,104.65,104.675,104.45,104.55,119
20170201|2016-10-26 08:30,26,104.625,104.8,104.3,104.475,622
20170201|2016-10-26 09:00,26,104.525,104.85,104.35,104.85,575
20170201|2016-10-26 09:30,26,104.85,104.95,104.625,104.725,402
20170201|2016-10-26 10:00,26,104.8,105.425,104.55,105.425,434
20170201|2016-10-26 10:30,26,105.425,105.525,105.15,105.325,559
20170201|2016-10-26 11:00,26,105.225,105.425,105.2,105.4,124
20170201|2016-10-26 11:30,26,105.4,105.5,105.25,105.475,261
20170201|2016-10-26 12:00,26,105.475,105.55,105.25,105.375,156
20170201|2016-10-26 12:30,26,105.375,105.425,104.975,104.975,912
20170201|2016-10-26 13:00,26,105,105.175,104.925,105.025,91
20170201|2016-10-27 08:30,27,105.1,106.05,105.075,106.05,1311
20170201|2016-10-27 09:00,27,106.025,106.25,105.775,106.025,722
20170201|2016-10-27 09:30,27,105.925,106,105.675,105.85,248
20170201|2016-10-27 10:00,27,105.875,106.375,105.8,106.3,477
20170201|2016-10-27 10:30,27,106.3,106.375,106.075,106.2,258
20170201|2016-10-27 11:00,27,106.225,106.225,105.875,105.875,361
20170201|2016-10-27 11:30,27,105.9,106,105.55,105.65,379
20170201|2016-10-27 12:00,27,105.675,105.875,105.55,105.725,153
20170201|2016-10-27 12:30,27,105.725,105.725,105.45,105.625,1068
20170201|2016-10-27 13:00,27,105.6,105.6,105.4,105.4,73
20170201|2016-10-28 08:30,28,105.725,105.9,105.55,105.875,781
20170201|2016-10-28 09:00,28,105.8,106.275,105.8,106.15,680
20170201|2016-10-28 09:30,28,106.175,106.45,106.05,106.15,427
20170201|2016-10-28 10:00,28,106.15,106.35,105.65,105.725,571
20170201|2016-10-28 10:30,28,105.825,106.025,105.75,106.025,242
20170201|2016-10-28 11:00,28,106.025,106.175,105.925,106.125,116
20170201|2016-10-28 11:30,28,106.025,106.05,105.725,105.75,167
20170201|2016-10-28 12:00,28,105.8,105.825,105.2,105.225,681
20170201|2016-10-28 12:30,28,105.275,105.35,104.775,104.975,1060
20170201|2016-10-28 13:00,28,105,105.3,104.975,105.05,255
20170201|2016-10-31 08:30,31,104.975,105.2,104.425,104.75,994
20170201|2016-10-31 09:00,31,104.775,104.925,104.625,104.85,334
20170201|2016-10-31 09:30,31,104.825,104.975,104.725,104.775,257
20170201|2016-10-31 10:00,31,104.8,104.9,104.55,104.875,462
20170201|2016-10-31 10:30,31,104.85,105.075,104.75,104.95,304
20170201|2016-10-31 11:00,31,105.05,105.15,104.65,104.75,268
20170201|2016-10-31 11:30,31,104.7,104.825,104.55,104.8,146
20170201|2016-10-31 12:00,31,104.85,104.875,104.525,104.525,144
20170201|2016-10-31 12:30,31,104.525,104.525,104.025,104.15,1457
20170201|2016-10-31 13:00,31,104.175,104.25,104.025,104.125,175
20170201|2016-11-01 08:30,1,104.275,105.15,104.225,105.15,937
20170201|2016-11-01 09:00,1,105.075,106.625,104.875,106.2,1134
20170201|2016-11-01 09:30,1,106.225,106.625,106.2,106.2,363
20170201|2016-11-01 10:00,1,106.3,106.475,106.125,106.35,312
20170201|2016-11-01 10:30,1,106.35,106.45,106.2,106.45,390
20170201|2016-11-01 11:00,1,106.4,106.45,106.225,106.225,245
20170201|2016-11-01 11:30,1,106.2,106.275,105.7,105.75,325
20170201|2016-11-01 12:00,1,105.725,106.15,105.725,106.1,122
20170201|2016-11-01 12:30,1,106.05,106.625,105.825,106.625,658
20170201|2016-11-01 13:00,1,106.6,106.625,106.525,106.575,118
20170201|2016-11-02 08:30,2,106.7,106.825,106,106.225,1791
20170201|2016-11-02 09:00,2,106.2,106.7,106.15,106.6,459
20170201|2016-11-02 09:30,2,106.575,106.675,106.425,106.6,347
20170201|2016-11-02 10:00,2,106.575,106.675,106.075,106.175,617
20170201|2016-11-02 10:30,2,106.225,106.6,106.1,106.425,299
20170201|2016-11-02 11:00,2,106.45,106.825,106.35,106.7,275
20170201|2016-11-02 11:30,2,106.725,106.775,106.55,106.6,240
20170201|2016-11-02 12:00,2,106.625,106.65,106.225,106.5,313
20170201|2016-11-02 12:30,2,106.525,106.575,106.05,106.45,1105
20170201|2016-11-02 13:00,2,106.425,106.425,106.225,106.3,87
20170201|2016-11-03 08:30,3,105.875,106.275,105.625,106.1,844
20170201|2016-11-03 09:00,3,106.05,106.075,105.45,105.55,687
20170201|2016-11-03 09:30,3,105.55,105.825,105.45,105.6,332
20170201|2016-11-03 10:00,3,105.6,106.075,105.425,106.075,243
20170201|2016-11-03 10:30,3,106.175,106.3,105.7,105.85,553
20170201|2016-11-03 11:00,3,105.9,105.9,105.475,105.55,300
20170201|2016-11-03 11:30,3,105.55,105.65,105.25,105.4,480
20170201|2016-11-03 12:00,3,105.45,105.45,104.575,105.025,785
20170201|2016-11-03 12:30,3,105,105.375,104.85,105.35,790
20170201|2016-11-03 13:00,3,105.4,105.625,105.35,105.4,131
20170201|2016-11-04 08:30,4,105.05,105.15,104.375,104.55,823
20170201|2016-11-04 09:00,4,104.55,104.8,104.475,104.575,512
20170201|2016-11-04 09:30,4,104.55,104.7,104.3,104.625,445
20170201|2016-11-04 10:00,4,104.65,104.65,103.875,104.2,612
20170201|2016-11-04 10:30,4,104.225,104.375,104.1,104.175,180
20170201|2016-11-04 11:00,4,104.15,104.3,103.675,103.75,514
20170201|2016-11-04 11:30,4,103.775,103.875,103.325,103.675,776
20170201|2016-11-04 12:00,4,103.625,104,103.575,103.85,360
20170201|2016-11-04 12:30,4,103.85,104.525,103.775,104.175,975
20170201|2016-11-04 13:00,4,104.2,104.45,104.1,104.45,100
20170201|2016-11-07 08:30,7,104.15,104.25,103.55,103.55,769
20170201|2016-11-07 09:00,7,103.55,103.95,102.975,103.025,1283
20170201|2016-11-07 09:30,7,103.025,103.3,102.575,102.8,830
20170201|2016-11-07 10:00,7,102.75,103.05,102.475,102.775,642
20170201|2016-11-07 10:30,7,102.725,102.8,102.525,102.675,345
20170201|2016-11-07 11:00,7,102.55,102.625,102.125,102.275,934
20170201|2016-11-07 11:30,7,102.225,102.35,101.45,101.8,1323
20170201|2016-11-07 12:00,7,101.8,102.9,101.775,102.8,1496
20170201|2016-11-07 12:30,7,102.775,103,102.45,102.975,1486
20170201|2016-11-07 13:00,7,103,103,102.475,102.475,185
20170201|2016-11-08 08:30,8,102.7,103.625,102.5,103.25,1116
20170201|2016-11-08 09:00,8,103.175,103.2,102.3,102.65,910
20170201|2016-11-08 09:30,8,102.65,102.825,102.45,102.725,535
20170201|2016-11-08 10:00,8,102.7,103.925,102.675,103.575,621
20170201|2016-11-08 10:30,8,103.7,104.575,103.425,104.35,698
20170201|2016-11-08 11:00,8,104.375,104.4,103.9,103.95,353
20170201|2016-11-08 11:30,8,104,104.15,103.675,103.75,433
20170201|2016-11-08 12:00,8,103.8,103.975,103.7,103.75,272
20170201|2016-11-08 12:30,8,103.65,104.15,103.625,104.125,1572
20170201|2016-11-08 13:00,8,104.125,104.2,104.025,104.1,148
20170201|2016-11-09 08:30,9,103.65,104.7,103.4,104.3,599
20170201|2016-11-09 09:00,9,104.275,104.425,103.675,103.75,449
20170201|2016-11-09 09:30,9,103.725,103.95,103.6,103.9,185
20170201|2016-11-09 10:00,9,103.9,104.325,103.9,104.225,284
20170201|2016-11-09 10:30,9,104.15,104.45,104.1,104.125,210
20170201|2016-11-09 11:00,9,104.1,104.275,103.95,104,177
20170201|2016-11-09 11:30,9,104.025,104.7,103.975,104.55,225
20170201|2016-11-09 12:00,9,104.6,104.75,104,104.025,379
20170201|2016-11-09 12:30,9,104.05,104.825,104,104.7,770
20170201|2016-11-09 13:00,9,104.725,104.825,104.6,104.825,57
20170201|2016-11-10 08:30,10,105,105.425,104.75,105.175,863
20170201|2016-11-10 09:00,10,105.2,106.175,105,105.925,1018
20170201|2016-11-10 09:30,10,105.95,106.1,105.375,106,1252
20170201|2016-11-10 10:00,10,106.025,106.025,105.575,105.7,380
20170201|2016-11-10 10:30,10,105.675,105.75,105.125,105.35,380
20170201|2016-11-10 11:00,10,105.35,105.5,105.275,105.375,279
20170201|2016-11-10 11:30,10,105.3,105.45,105.225,105.225,273
20170201|2016-11-10 12:00,10,105.25,105.575,105.175,105.425,536
20170201|2016-11-10 12:30,10,105.45,105.825,105.4,105.5,1575
20170201|2016-11-10 13:00,10,105.5,105.575,105.35,105.475,175
20170201|2016-11-11 08:30,11,105.75,105.925,105.425,105.575,798
20170201|2016-11-11 09:00,11,105.6,105.75,105.05,105.55,807
20170201|2016-11-11 09:30,11,105.55,105.975,105.5,105.85,695
20170201|2016-11-11 10:00,11,105.8,106.15,105.7,105.975,727
20170201|2016-11-11 10:30,11,106,106.075,105.725,105.725,252
20170201|2016-11-11 11:00,11,105.725,106.05,105.65,106.05,362
20170201|2016-11-11 11:30,11,106.025,106.05,105.8,105.975,325
20170201|2016-11-11 12:00,11,106,106.125,105.925,106.025,226
20170201|2016-11-11 12:30,11,105.975,106.375,105.875,106.35,1477
20170201|2016-11-11 13:00,11,106.35,106.475,106.25,106.375,232
20170201|2016-11-14 08:30,14,106.175,106.95,105.875,105.95,2098
20170201|2016-11-14 09:00,14,105.9,106.3,105.85,106.1,795
20170201|2016-11-14 09:30,14,106.15,106.275,105.8,105.925,564
20170201|2016-11-14 10:00,14,105.95,106.275,105.775,106.125,526
20170201|2016-11-14 10:30,14,106.125,106.475,106.05,106.475,478
20170201|2016-11-14 11:00,14,106.425,106.8,106.325,106.75,796
20170201|2016-11-14 11:30,14,106.725,107.25,106.725,107.1,1437
20170201|2016-11-14 12:00,14,107.1,107.125,106.8,106.95,421
20170201|2016-11-14 12:30,14,106.9,106.9,106.1,106.55,1123
20170201|2016-11-14 13:00,14,106.575,106.75,106.55,106.7,155
20170201|2016-11-15 08:30,15,106.375,106.375,106,106.2,1688
20170201|2016-11-15 09:00,15,106.2,106.65,106.05,106.6,1239
20170201|2016-11-15 09:30,15,106.6,106.725,106.325,106.325,783
20170201|2016-11-15 10:00,15,106.35,106.6,106.175,106.55,485
20170201|2016-11-15 10:30,15,106.575,106.875,106.55,106.725,616
20170201|2016-11-15 11:00,15,106.75,106.9,106.6,106.675,493
20170201|2016-11-15 11:30,15,106.675,106.675,106.375,106.425,324
20170201|2016-11-15 12:00,15,106.425,106.525,106.325,106.425,371
20170201|2016-11-15 12:30,15,106.425,106.675,106.125,106.5,1619
20170201|2016-11-15 13:00,15,106.475,106.6,106.475,106.6,272
20170201|2016-11-16 08:30,16,106.375,106.75,106.375,106.65,1355
20170201|2016-11-16 09:00,16,106.675,106.875,106.5,106.85,1137
20170201|2016-11-16 09:30,16,106.85,107.3,106.775,107.225,1289
20170201|2016-11-16 10:00,16,107.25,107.9,106.725,107.775,2597
20170201|2016-11-16 10:30,16,107.8,108,107.5,107.85,1412
20170201|2016-11-16 11:00,16,107.875,108.45,107.825,108.075,2436
20170201|2016-11-16 11:30,16,108.075,108.325,107.925,108.3,1016
20170201|2016-11-16 12:00,16,108.325,108.65,108.25,108.525,1216
20170201|2016-11-16 12:30,16,108.525,108.7,108.225,108.575,1606
20170201|2016-11-16 13:00,16,108.575,108.575,108.325,108.475,347
20170201|2016-11-17 08:30,17,108.95,109.025,108.55,108.8,3541
20170201|2016-11-17 09:00,17,108.775,109.125,108.375,108.4,2644
20170201|2016-11-17 09:30,17,108.375,108.575,108.05,108.1,1410
20170201|2016-11-17 10:00,17,108.15,108.375,107.975,108.2,899
20170201|2016-11-17 10:30,17,108.225,108.475,108.125,108.375,905
20170201|2016-11-17 11:00,17,108.4,108.8,108.275,108.35,1030
20170201|2016-11-17 11:30,17,108.325,108.525,108.175,108.3,616
20170201|2016-11-17 12:00,17,108.325,108.65,108.325,108.6,629
20170201|2016-11-17 12:30,17,108.6,108.85,108.525,108.825,1174
20170201|2016-11-17 13:00,17,108.85,108.975,108.725,108.925,237
20170201|2016-11-18 08:30,18,108.85,109,108.45,108.85,2259
20170201|2016-11-18 09:00,18,108.85,109.225,108.775,109.125,1705
20170201|2016-11-18 09:30,18,109.1,109.1,108.475,108.6,1256
20170201|2016-11-18 10:00,18,108.575,108.8,108.5,108.6,856
20170201|2016-11-18 10:30,18,108.625,109.025,108.575,108.85,1054
20170201|2016-11-18 11:00,18,108.85,109.05,108.825,108.925,694
20170201|2016-11-18 11:30,18,108.925,108.975,108.75,108.775,506
20170201|2016-11-18 12:00,18,108.775,108.85,108.525,108.75,731
20170201|2016-11-18 12:30,18,108.75,108.925,108.6,108.9,1402
20170201|2016-11-18 13:00,18,108.9,109,108.8,108.85,572
20170201|2016-11-21 08:30,21,108.625,109.8,108.625,109.775,2644
20170201|2016-11-21 09:00,21,109.75,110.075,109.575,109.825,2298
20170201|2016-11-21 09:30,21,109.85,110.05,109.775,109.8,1350
20170201|2016-11-21 10:00,21,109.8,110,109.675,109.9,884
20170201|2016-11-21 10:30,21,109.9,110.1,109.9,109.975,960
20170201|2016-11-21 11:00,21,109.975,110.5,109.975,110.375,1875
20170201|2016-11-21 11:30,21,110.425,110.7,109.925,109.95,1876
20170201|2016-11-21 12:00,21,109.95,110.225,109.8,109.825,1001
20170201|2016-11-21 12:30,21,109.8,109.95,109.275,109.525,2882
20170201|2016-11-21 13:00,21,109.55,109.6,109.425,109.45,306
20170201|2016-11-22 08:30,22,109.375,109.775,109.15,109.475,3229
20170201|2016-11-22 09:00,22,109.475,109.95,109.425,109.75,1742
20170201|2016-11-22 09:30,22,109.775,110.1,109.55,110,1072
20170201|2016-11-22 10:00,22,110.025,110.125,109.9,110.05,918
20170201|2016-11-22 10:30,22,110.05,110.125,109.775,109.95,826
20170201|2016-11-22 11:00,22,109.925,110.2,109.825,110,1167
20170201|2016-11-22 11:30,22,110,110.25,109.9,110.125,769
20170201|2016-11-22 12:00,22,110.125,110.375,109.9,109.95,1056
20170201|2016-11-22 12:30,22,109.975,110.275,109.825,110.125,2459
20170201|2016-11-22 13:00,22,110.1,110.25,110.075,110.2,265
20170201|2016-11-23 08:30,23,110.175,110.2,109.875,110.1,2807
20170201|2016-11-23 09:00,23,110.075,110.475,110.025,110.3,2035
20170201|2016-11-23 09:30,23,110.325,110.5,110.175,110.4,1353
20170201|2016-11-23 10:00,23,110.45,110.575,109.75,110.3,1811
20170201|2016-11-23 10:30,23,110.3,110.425,109.7,109.85,1617
20170201|2016-11-23 11:00,23,109.85,109.95,109.775,109.9,708
20170201|2016-11-23 11:30,23,109.925,110.275,109.875,110.175,941
20170201|2016-11-23 12:00,23,110.15,110.25,110,110.225,819
20170201|2016-11-23 12:30,23,110.25,110.85,109.975,110.825,2829
20170201|2016-11-23 13:00,23,110.85,110.875,110.65,110.75,233
20170201|2016-11-25 08:30,25,111.4,112,111.3,111.95,4175
20170201|2016-11-25 09:00,25,112,112.4,111.75,111.925,3445
20170201|2016-11-25 09:30,25,111.95,112.25,111.925,112.15,1449
20170201|2016-11-25 10:00,25,112.15,112.225,112.075,112.175,1225
20170201|2016-11-25 10:30,25,112.2,112.4,112.2,112.375,1370
20170201|2016-11-25 11:00,25,112.4,112.525,112.15,112.225,1450
20170201|2016-11-25 11:30,25,112.175,112.35,112.025,112.175,1196
20170201|2016-11-25 12:00,25,112.175,112.275,112.125,112.125,412
20170201|2016-11-28 08:30,28,111.725,112.25,111.25,111.575,4005
20170201|2016-11-28 09:00,28,111.575,112.2,111.55,112.075,2119
20170201|2016-11-28 09:30,28,112.05,112.375,111.875,112.125,1734
20170201|2016-11-28 10:00,28,112.125,112.525,112.025,112.175,1421
20170201|2016-11-28 10:30,28,112.15,112.3,112.025,112.2,860
20170201|2016-11-28 11:00,28,112.2,112.25,111.625,111.65,1271
20170201|2016-11-28 11:30,28,111.65,111.8,111.3,111.375,1281
20170201|2016-11-28 12:00,28,111.4,111.425,111,111.225,1672
20170201|2016-11-28 12:30,28,111.225,111.35,110.725,111,4096
20170201|2016-11-28 13:00,28,110.975,111,110.775,110.775,313
20170201|2016-11-29 08:30,29,110.6,111.075,110.375,110.85,3711
20170201|2016-11-29 09:00,29,110.85,110.875,110.25,110.375,1870
20170201|2016-11-29 09:30,29,110.35,110.35,110.05,110.2,2045
20170201|2016-11-29 10:00,29,110.2,110.275,110.125,110.25,1443
20170201|2016-11-29 10:30,29,110.225,110.275,109.825,110,1516
20170201|2016-11-29 11:00,29,110.025,110.325,109.9,110.275,1324
20170201|2016-11-29 11:30,29,110.3,110.95,110.275,110.85,1598
20170201|2016-11-29 12:00,29,110.85,110.875,110.35,110.6,971
20170201|2016-11-29 12:30,29,110.6,110.725,110.2,110.25,2582
20170201|2016-11-29 13:00,29,110.275,110.3,110.1,110.3,403
20170201|2016-11-30 08:30,30,110.5,111.35,110.45,110.975,3857
20170201|2016-11-30 09:00,30,110.975,111.2,110.8,111.2,1610
20170201|2016-11-30 09:30,30,111.2,111.6,111.175,111.5,1969
20170201|2016-11-30 10:00,30,111.575,112.25,111.5,112,3662
20170201|2016-11-30 10:30,30,112,112.1,110.95,111.2,2228
20170201|2016-11-30 11:00,30,111.225,111.725,111.2,111.725,1240
20170201|2016-11-30 11:30,30,111.725,111.85,111.35,111.775,1222
20170201|2016-11-30 12:00,30,111.775,111.875,111.675,111.8,681
20170201|2016-11-30 12:30,30,111.8,112.05,111.75,111.95,2972
20170201|2016-11-30 13:00,30,111.95,112.05,111.825,111.925,421
20170201|2016-12-01 08:30,1,112.775,113.225,112.2,112.525,6428
20170201|2016-12-01 09:00,1,112.525,112.675,112.075,112.125,3023
20170201|2016-12-01 09:30,1,112.125,112.475,112.125,112.4,1102
20170201|2016-12-01 10:00,1,112.4,112.55,112.15,112.3,1478
20170201|2016-12-01 10:30,1,112.3,112.3,111.55,111.8,2710
20170201|2016-12-01 11:00,1,111.8,112.3,111.725,112.125,1576
20170201|2016-12-01 11:30,1,112.125,112.525,112.125,112.425,1392
20170201|2016-12-01 12:00,1,112.45,112.525,111.85,111.9,1285
20170201|2016-12-01 12:30,1,111.875,112.025,111.275,111.275,3257
20170201|2016-12-01 13:00,1,111.3,111.35,111.025,111.05,739
20170201|2016-12-02 08:30,2,111.175,111.225,109.85,109.875,6566
20170201|2016-12-02 09:00,2,109.875,110.25,108.75,109.225,4808
20170201|2016-12-02 09:30,2,109.175,109.55,109.075,109.225,2807
20170201|2016-12-02 10:00,2,109.2,109.3,108.75,108.95,2568
20170201|2016-12-02 10:30,2,108.925,109.3,108.8,109.075,1722
20170201|2016-12-02 11:00,2,109.1,109.375,108.9,108.925,1124
20170201|2016-12-02 11:30,2,108.925,109.075,108.5,109.025,2168
20170201|2016-12-02 12:00,2,109.025,109.375,108.95,109.325,1074
20170201|2016-12-02 12:30,2,109.325,109.325,108.65,108.875,2423
20170201|2016-12-02 13:00,2,108.875,108.925,108.65,108.825,550
20170201|2016-12-05 08:30,5,108.825,109.125,108.175,108.7,2795
20170201|2016-12-05 09:00,5,108.7,109.1,108.675,109.05,1433
20170201|2016-12-05 09:30,5,109.025,109.5,109.025,109.3,1830
20170201|2016-12-05 10:00,5,109.3,109.475,108.775,108.95,1453
20170201|2016-12-05 10:30,5,108.975,109.125,108.7,108.925,1163
20170201|2016-12-05 11:00,5,108.925,109.3,108.925,108.975,1000
20170201|2016-12-05 11:30,5,108.975,109.8,108.975,109.475,1478
20170201|2016-12-05 12:00,5,109.525,109.8,109.45,109.8,992
20170201|2016-12-05 12:30,5,109.775,109.775,108.875,108.925,1822
20170201|2016-12-05 13:00,5,108.925,109.2,108.9,109.2,186
20170201|2016-12-06 08:30,6,109.7,109.75,108.725,108.875,2240
20170201|2016-12-06 09:00,6,108.875,109.125,108.35,108.875,2339
20170201|2016-12-06 09:30,6,108.9,109.225,108.725,109.175,1348
20170201|2016-12-06 10:00,6,109.15,109.425,109.05,109.375,926
20170201|2016-12-06 10:30,6,109.35,109.675,109.175,109.525,950
20170201|2016-12-06 11:00,6,109.525,110.375,109.425,110.125,2576
20170201|2016-12-06 11:30,6,110.125,110.6,110.125,110.45,1880
20170201|2016-12-06 12:00,6,110.475,110.6,110.3,110.4,980
20170201|2016-12-06 12:30,6,110.425,111.3,110.425,111,3313
20170201|2016-12-06 13:00,6,111,111.025,110.775,110.775,465
20170201|2016-12-07 08:30,7,110.875,111.45,110.525,111.175,2992
20170201|2016-12-07 09:00,7,111.25,111.3,110.375,111.2,1943
20170201|2016-12-07 09:30,7,111.2,111.675,110.9,111.45,2321
20170201|2016-12-07 10:00,7,111.425,111.475,109.675,110.2,3747
20170201|2016-12-07 10:30,7,110.175,110.575,109.8,109.975,2315
20170201|2016-12-07 11:00,7,109.975,110.45,109.975,110.35,1473
20170201|2016-12-07 11:30,7,110.35,110.95,110.325,110.675,1598
20170201|2016-12-07 12:00,7,110.675,110.925,110.175,110.175,957
20170201|2016-12-07 12:30,7,110.175,110.85,110.1,110.65,2372
20170201|2016-12-07 13:00,7,110.7,110.75,110.55,110.625,349
20170201|2016-12-08 08:30,8,110.4,110.475,108.85,109.225,6073
20170201|2016-12-08 09:00,8,109.2,109.6,108.9,109.2,2171
20170201|2016-12-08 09:30,8,109.175,109.55,108.925,109.275,1681
20170201|2016-12-08 10:00,8,109.3,110.075,109.05,109.8,2118
20170201|2016-12-08 10:30,8,109.775,110.5,109.55,110.175,3592
20170201|2016-12-08 11:00,8,110.2,110.725,110.1,110.6,1818
20170201|2016-12-08 11:30,8,110.6,111.65,110.5,111.325,3220
20170201|2016-12-08 12:00,8,111.35,111.6,110.9,111.025,1662
20170201|2016-12-08 12:30,8,110.975,111.25,110.6,110.65,2783
20170201|2016-12-08 13:00,8,110.65,110.675,110.3,110.35,558
20170201|2016-12-09 08:30,9,109.975,110.2,109.5,109.6,2867
20170201|2016-12-09 09:00,9,109.575,110.6,109.575,109.825,2152
20170201|2016-12-09 09:30,9,109.85,110.25,109.625,110,998
20170201|2016-12-09 10:00,9,110,110.05,109.175,109.225,1521
20170201|2016-12-09 10:30,9,109.225,109.575,109.1,109.45,1601
20170201|2016-12-09 11:00,9,109.475,109.5,109.225,109.3,935
20170201|2016-12-09 11:30,9,109.3,110.075,109.225,110,1250
20170201|2016-12-09 12:00,9,109.975,110.325,109.75,110.325,1271
20170201|2016-12-09 12:30,9,110.35,110.65,110.1,110.65,2495
20170201|2016-12-09 13:00,9,110.625,110.8,110.5,110.75,433
20170201|2016-12-12 08:30,12,110.525,112.275,110.125,111.85,4304
20170201|2016-12-12 09:00,12,111.875,112.45,111.3,112.275,3310
20170201|2016-12-12 09:30,12,112.25,112.8,111.875,112,4038
20170201|2016-12-12 10:00,12,112,112.95,111.95,112.7,2831
20170201|2016-12-12 10:30,12,112.725,113.2,112.725,113.175,2128
20170201|2016-12-12 11:00,12,113.15,113.45,113.05,113.225,2627
20170201|2016-12-12 11:30,12,113.225,113.425,113.175,113.3,1559
20170201|2016-12-12 12:00,12,113.3,113.35,112.45,113,1879
20170201|2016-12-12 12:30,12,112.975,113.225,112.65,113.025,2563
20170201|2016-12-12 13:00,12,113.025,113.175,112.8,113.075,619
20170201|2016-12-13 08:30,13,113.25,114.225,113.25,114,5159
20170201|2016-12-13 09:00,13,113.95,114.2,113,113.9,3471
20170201|2016-12-13 09:30,13,113.925,114.1,113.75,113.9,1644
20170201|2016-12-13 10:00,13,113.875,114,113.525,113.85,1249
20170201|2016-12-13 10:30,13,113.875,114,113.6,113.95,1530
20170201|2016-12-13 11:00,13,113.95,114.175,113.75,114.075,1582
20170201|2016-12-13 11:30,13,114.075,114.125,113.85,114.125,834
20170201|2016-12-13 12:00,13,114.125,114.375,114,114,1764
20170201|2016-12-13 12:30,13,114.025,114.425,113.9,113.95,2627
20170201|2016-12-13 13:00,13,113.95,113.95,113.75,113.9,482
20170201|2016-12-14 08:30,14,113.8,114.1,113.4,113.6,2328
20170201|2016-12-14 09:00,14,113.625,114.2,113.55,113.575,1967
20170201|2016-12-14 09:30,14,113.625,114.1,113.55,113.875,1480
20170201|2016-12-14 10:00,14,113.925,114.45,113.875,114.3,2532
20170201|2016-12-14 10:30,14,114.3,114.375,114,114,1366
20170201|2016-12-14 11:00,14,114,114.175,113.05,113.7,2660
20170201|2016-12-14 11:30,14,113.675,114.1,113.625,113.775,1033
20170201|2016-12-14 12:00,14,113.8,113.925,113.375,113.925,778
20170201|2016-12-14 12:30,14,113.925,113.95,113.5,113.75,1975
20170201|2016-12-14 13:00,14,113.75,113.9,113.65,113.9,251
20170201|2016-12-15 08:30,15,113.55,113.55,112.7,112.95,2403
20170201|2016-12-15 09:00,15,112.925,113.575,112.65,113.325,1923
20170201|2016-12-15 09:30,15,113.325,113.8,113.325,113.35,1421
20170201|2016-12-15 10:00,15,113.375,113.95,113.375,113.9,1290
20170201|2016-12-15 10:30,15,113.875,114.05,113.675,113.875,1396
20170201|2016-12-15 11:00,15,113.9,114.125,113.425,113.725,1892
20170201|2016-12-15 11:30,15,113.725,113.775,113.35,113.5,1624
20170201|2016-12-15 12:00,15,113.475,113.85,113.2,113.6,1063
20170201|2016-12-15 12:30,15,113.6,113.7,113.2,113.275,1764
20170201|2016-12-15 13:00,15,113.3,113.5,113.275,113.5,335
20170201|2016-12-16 08:30,16,113.4,114.15,113.35,113.825,2633
20170201|2016-12-16 09:00,16,113.825,114.175,113.725,113.95,1560
20170201|2016-12-16 09:30,16,113.975,114.2,113.9,114.075,1329
20170201|2016-12-16 10:00,16,114.075,114.375,113.95,114.375,1331
20170201|2016-12-16 10:30,16,114.375,114.85,114.3,114.775,2187
20170201|2016-12-16 11:00,16,114.75,114.875,114.55,114.75,1607
20170201|2016-12-16 11:30,16,114.725,114.8,114.475,114.625,1069
20170201|2016-12-16 12:00,16,114.625,114.85,114.55,114.85,1024
20170201|2016-12-16 12:30,16,114.85,115.5,114.7,115.475,4013
20170201|2016-12-16 13:00,16,115.475,115.65,115.375,115.45,705
20170201|2016-12-19 08:30,19,115.25,115.775,114.825,115.025,3499
20170201|2016-12-19 09:00,19,115.075,115.525,114.6,114.9,1690
20170201|2016-12-19 09:30,19,114.925,115.3,114.925,115.225,865
20170201|2016-12-19 10:00,19,115.2,115.325,115.05,115.225,893
20170201|2016-12-19 10:30,19,115.2,115.4,115.05,115.225,966
20170201|2016-12-19 11:00,19,115.275,115.75,115.275,115.425,1196
20170201|2016-12-19 11:30,19,115.4,115.85,115.4,115.5,1153
20170201|2016-12-19 12:00,19,115.525,115.8,115.475,115.7,939
20170201|2016-12-19 12:30,19,115.7,115.975,115.55,115.925,1755
20170201|2016-12-19 13:00,19,115.925,116,115.775,116,523
20170201|2016-12-20 08:30,20,115.8,116.45,115.6,116.4,3587
20170201|2016-12-20 09:00,20,116.4,116.825,116.2,116.575,2683
20170201|2016-12-20 09:30,20,116.6,116.775,116.375,116.425,1708
20170201|2016-12-20 10:00,20,116.425,116.5,115.5,115.75,2154
20170201|2016-12-20 10:30,20,115.75,115.75,114.95,115.525,2648
20170201|2016-12-20 11:00,20,115.525,115.65,114.775,115.075,2211
20170201|2016-12-20 11:30,20,115.1,115.375,114.875,115.175,1054
20170201|2016-12-20 12:00,20,115.175,115.55,115.075,115.4,917
20170201|2016-12-20 12:30,20,115.4,115.775,115.175,115.475,2324
20170201|2016-12-20 13:00,20,115.45,115.725,115.425,115.55,239
20170201|2016-12-21 08:30,21,115.3,115.75,115.125,115.575,2454
20170201|2016-12-21 09:00,21,115.55,116.4,115.525,115.925,2346
20170201|2016-12-21 09:30,21,115.925,116.475,115.925,116.1,1428
20170201|2016-12-21 10:00,21,116.125,116.15,115.275,115.925,3004
20170201|2016-12-21 10:30,21,115.95,116.225,115.8,115.85,1503
20170201|2016-12-21 11:00,21,115.825,115.875,115.225,115.725,1518
20170201|2016-12-21 11:30,21,115.75,115.825,115.45,115.525,708
20170201|2016-12-21 12:00,21,115.475,115.9,115.475,115.75,564
20170201|2016-12-21 12:30,21,115.7,116.35,115.6,116.2,2294
20170201|2016-12-21 13:00,21,116.2,116.4,116.175,116.3,593
20170201|2016-12-22 08:30,22,116.225,116.875,116.2,116.325,3429
20170201|2016-12-22 09:00,22,116.325,116.6,116.05,116.325,1456
20170201|2016-12-22 09:30,22,116.375,116.45,116.075,116.125,917
20170201|2016-12-22 10:00,22,116.15,116.6,116.075,116.5,943
20170201|2016-12-22 10:30,22,116.5,116.75,116.225,116.725,1315
20170201|2016-12-22 11:00,22,116.725,117,116.55,116.775,2816
20170201|2016-12-22 11:30,22,116.775,117.05,116.775,117.05,2380
20170201|2016-12-22 12:00,22,117.025,117.2,116.725,116.8,2180
20170201|2016-12-22 12:30,22,116.75,116.875,116.55,116.875,2264
20170201|2016-12-22 13:00,22,116.875,117.05,116.875,116.9,596
20170201|2016-12-23 08:30,23,116.9,117.375,116.675,117.05,2462
20170201|2016-12-23 09:00,23,117.025,117.1,116.75,116.95,1388
20170201|2016-12-23 09:30,23,116.975,117.05,116.825,116.85,714
20170201|2016-12-23 10:00,23,116.875,116.95,116.775,116.825,928
20170201|2016-12-23 10:30,23,116.85,116.85,116.275,116.325,1947
20170201|2016-12-23 11:00,23,116.3,116.725,115.525,116.075,3442
20170201|2016-12-23 11:30,23,116.1,116.525,115.4,116.45,3206
20170201|2016-12-23 12:00,23,116.45,116.45,116.15,116.3,594
20170201|2016-12-27 08:30,27,116.2,116.45,115.85,116.175,1649
20170201|2016-12-27 09:00,27,116.15,116.15,115.55,115.975,1355
20170201|2016-12-27 09:30,27,116,116.5,115.85,116.375,1036
20170201|2016-12-27 10:00,27,116.375,116.625,116.25,116.3,1015
20170201|2016-12-27 10:30,27,116.275,116.375,115.925,116.025,1073
20170201|2016-12-27 11:00,27,116,116.225,115.775,116.175,788
20170201|2016-12-27 11:30,27,116.175,116.175,115.65,116,789
20170201|2016-12-27 12:00,27,116,116.075,115.825,115.925,439
20170201|2016-12-27 12:30,27,115.925,116.125,115.85,116.075,1368
20170201|2016-12-27 13:00,27,116.125,116.15,115.875,116,436
20170201|2016-12-28 08:30,28,116,116.4,115.85,116.25,1831
20170201|2016-12-28 09:00,28,116.25,116.35,116.1,116.325,972
20170201|2016-12-28 09:30,28,116.325,117.025,116.225,116.25,2536
20170201|2016-12-28 10:00,28,116.25,117.025,116.15,116.925,1470
20170201|2016-12-28 10:30,28,116.925,117.2,116.9,117.15,1353
20170201|2016-12-28 11:00,28,117.175,117.325,117,117.225,1434
20170201|2016-12-28 11:30,28,117.2,117.25,116.875,116.9,668
20170201|2016-12-28 12:00,28,116.925,117.15,116.825,116.9,725
20170201|2016-12-28 12:30,28,116.875,117.45,116.85,117.35,2041
20170201|2016-12-28 13:00,28,117.375,117.65,117.35,117.375,909
20170201|2016-12-29 08:30,29,117.65,117.875,117.475,117.575,2298
20170201|2016-12-29 09:00,29,117.6,117.65,116.775,116.875,2086
20170201|2016-12-29 09:30,29,116.85,117.15,116.825,116.925,960
20170201|2016-12-29 10:00,29,116.95,117.275,116.875,117.275,865
20170201|2016-12-29 10:30,29,117.275,117.275,116.875,116.975,916
20170201|2016-12-29 11:00,29,116.975,117.5,116.925,117.45,1292
20170201|2016-12-29 11:30,29,117.425,117.5,117.375,117.45,572
20170201|2016-12-29 12:00,29,117.475,117.7,117.4,117.45,976
20170201|2016-12-29 12:30,29,117.425,118,117.4,117.925,3323
20170201|2016-12-29 13:00,29,117.925,118.05,117.75,117.75,756
20170201|2016-12-30 08:30,30,118.025,118.5,117.625,118.425,3966
20170201|2016-12-30 09:00,30,118.4,118.5,117.825,117.875,3022
20170201|2016-12-30 09:30,30,117.875,118.125,117.15,117.525,1971
20170201|2016-12-30 10:00,30,117.525,117.55,116.775,116.875,2442
20170201|2016-12-30 10:30,30,116.9,117.2,116.475,116.475,1846
20170201|2016-12-30 11:00,30,116.475,116.775,116.175,116.225,2099
20170201|2016-12-30 11:30,30,116.225,116.525,115.275,116.1,3697
20170201|2016-12-30 12:00,30,116.075,116.35,115.6,115.675,1759
20170201|2016-12-30 12:30,30,115.675,116.175,115.5,116,4169
20170201|2016-12-30 13:00,30,116,116.225,115.825,115.975,463
20170201|2017-01-03 08:30,3,116.5,116.5,115.55,116.25,3541
20170201|2017-01-03 09:00,3,116.225,116.575,115.725,115.725,2175
20170201|2017-01-03 09:30,3,115.725,115.975,115.5,115.775,1349
20170201|2017-01-03 10:00,3,115.775,116.35,115.775,115.975,1272
20170201|2017-01-03 10:30,3,115.975,116.45,115.05,115.2,2289
20170201|2017-01-03 11:00,3,115.225,115.375,114.85,115.3,1875
20170201|2017-01-03 11:30,3,115.3,115.325,114.675,114.875,1759
20170201|2017-01-03 12:00,3,114.875,115.175,114.65,114.775,1151
20170201|2017-01-03 12:30,3,114.8,115,114.3,114.8,4443
20170201|2017-01-03 13:00,3,114.775,114.85,114.3,114.475,623
20170201|2017-01-04 08:30,4,114.5,115.25,114.425,115.2,3215
20170201|2017-01-04 09:00,4,115.2,115.425,114.775,115.1,3346
20170201|2017-01-04 09:30,4,115.05,115.275,114.775,114.825,1161
20170201|2017-01-04 10:00,4,114.825,115.45,114.65,114.75,2632
20170201|2017-01-04 10:30,4,114.775,115,114.6,114.875,1430
20170201|2017-01-04 11:00,4,114.9,115.35,114.9,115.3,1177
20170201|2017-01-04 11:30,4,115.325,115.575,115.2,115.225,887
20170201|2017-01-04 12:00,4,115.225,115.225,114.65,115.025,1252
20170201|2017-01-04 12:30,4,115.025,115.775,114.875,115.7,1888
20170201|2017-01-04 13:00,4,115.7,115.775,115.55,115.7,492
20170201|2017-01-05 08:30,5,116,116.65,115.95,116.5,3479
20170201|2017-01-05 09:00,5,116.475,116.55,115.85,115.975,1861
20170201|2017-01-05 09:30,5,115.95,116.225,115.7,115.825,1510
20170201|2017-01-05 10:00,5,115.825,116.2,115.775,116.025,1019
20170201|2017-01-05 10:30,5,116.025,116.4,116,116.15,1155
20170201|2017-01-05 11:00,5,116.15,116.225,115.85,116.025,1032
20170201|2017-01-05 11:30,5,116.025,116.05,115.525,115.675,1057
20170201|2017-01-05 12:00,5,115.625,115.875,115.2,115.3,1086
20170201|2017-01-05 12:30,5,115.275,115.35,114.9,115.05,2627
20170201|2017-01-05 13:00,5,115.05,115.05,114.775,114.85,1140
20170201|2017-01-06 08:30,6,114.725,114.75,114.175,114.7,3340
20170201|2017-01-06 09:00,6,114.7,114.8,113.975,114.425,2453
20170201|2017-01-06 09:30,6,114.4,115.2,114.35,115.075,2276
20170201|2017-01-06 10:00,6,115.075,115.075,114.625,114.725,1238
20170201|2017-01-06 10:30,6,114.725,114.95,114.65,114.85,856
20170201|2017-01-06 11:00,6,114.85,114.9,114.575,114.825,950
20170201|2017-01-06 11:30,6,114.825,115.15,114.725,114.975,1175
20170201|2017-01-06 12:00,6,115,115.075,114.575,114.75,871
20170201|2017-01-06 12:30,6,114.75,114.9,114.525,114.85,1831
20170201|2017-01-06 13:00,6,114.85,115.025,114.8,114.975,437
20170201|2017-01-09 09:00,9,114.425,114.65,114.3,114.525,542
20170201|2017-01-09 09:30,9,114.525,114.775,114.45,114.575,988
20170201|2017-01-09 10:00,9,114.575,114.9,114.525,114.525,627
20170201|2017-01-09 10:30,9,114.525,114.925,114.5,114.875,608
20170201|2017-01-09 11:00,9,114.875,115.1,114.65,114.95,1171
20170201|2017-01-09 11:30,9,114.975,115.45,114.925,115.425,1387
20170201|2017-01-09 12:00,9,115.45,115.675,115.25,115.5,1745
20170201|2017-01-09 12:30,9,115.5,116.675,115.45,116.55,4372
20170201|2017-01-09 13:00,9,116.55,116.675,116.3,116.65,606
20170201|2017-01-10 08:30,10,116.8,117.25,116.775,117.05,3628
20170201|2017-01-10 09:00,10,117.05,117.575,116.8,117.15,2739
20170201|2017-01-10 09:30,10,117.15,117.375,117.05,117.375,988
20170201|2017-01-10 10:00,10,117.375,118.3,117.35,117.775,4181
20170201|2017-01-10 10:30,10,117.8,118.1,117.65,117.95,1761
20170201|2017-01-10 11:00,10,117.95,118.95,117.925,118.925,4114
20170201|2017-01-10 11:30,10,118.9,119.1,118.675,118.95,2242
20170201|2017-01-10 12:00,10,118.925,119.325,118.55,119,2280
20170201|2017-01-10 12:30,10,118.975,119.525,118.9,119.525,4169
20170201|2017-01-10 13:00,10,119.525,119.525,119.025,119.05,1550
20170201|2017-01-11 08:30,11,118.975,119.35,118.725,118.725,4158
20170201|2017-01-11 09:00,11,118.725,119.1,118.675,118.9,1777
20170201|2017-01-11 09:30,11,118.875,119.1,118.775,118.8,1260
20170201|2017-01-11 10:00,11,118.825,119.425,118.8,119.15,1883
20170201|2017-01-11 10:30,11,119.175,119.7,119.1,119.35,1600
20170201|2017-01-11 11:00,11,119.375,119.55,118.9,119.325,1737
20170201|2017-01-11 11:30,11,119.325,119.375,118.85,119.25,1408
20170201|2017-01-11 12:00,11,119.25,119.575,119.075,119.425,1206
20170201|2017-01-11 12:30,11,119.375,119.375,118.525,119.1,5124
20170201|2017-01-11 13:00,11,119.1,119.125,118.55,118.55,873
20170201|2017-01-12 08:30,12,118.475,118.525,117.9,118.225,3079
20170201|2017-01-12 09:00,12,118.225,118.625,117.975,118.125,1756
20170201|2017-01-12 09:30,12,118.1,118.1,116.8,117.125,5192
20170201|2017-01-12 10:00,12,117.125,117.125,116.325,116.875,3411
20170201|2017-01-12 10:30,12,116.85,117.075,116.65,116.975,738
20170201|2017-01-12 11:00,12,117,117.275,116.85,117.15,1023
20170201|2017-01-12 11:30,12,117.125,117.6,117.075,117.25,1431
20170201|2017-01-12 12:00,12,117.225,117.275,116.65,117,1346
20170201|2017-01-12 12:30,12,116.975,117.575,116.725,117.5,4508
20170201|2017-01-12 13:00,12,117.5,117.5,117.2,117.25,954
20170201|2017-01-13 08:30,13,117.175,117.5,116.625,117.475,2399
20170201|2017-01-13 09:00,13,117.475,117.675,117.05,117.575,1440
20170201|2017-01-13 09:30,13,117.6,117.875,117.475,117.625,1062
20170201|2017-01-13 10:00,13,117.625,117.9,117.625,117.725,781
20170201|2017-01-13 10:30,13,117.725,117.825,117.575,117.775,560
20170201|2017-01-13 11:00,13,117.775,118.575,117.775,118.525,1949
20170201|2017-01-13 11:30,13,118.55,118.75,118.25,118.6,1379
20170201|2017-01-13 12:00,13,118.6,118.65,117.85,117.875,1492
20170201|2017-01-13 12:30,13,117.9,118.6,117.9,118.525,3973
20170201|2017-01-13 13:00,13,118.5,118.575,118.35,118.475,631
20170201|2017-01-17 08:30,17,118.85,119.475,118.85,119.125,3192
20170201|2017-01-17 09:00,17,119.1,119.3,118.825,119.15,1640
20170201|2017-01-17 09:30,17,119.125,119.25,119.025,119.2,574
20170201|2017-01-17 10:00,17,119.175,119.3,119.125,119.15,428
20170201|2017-01-17 10:30,17,119.175,119.225,119,119.05,427
20170201|2017-01-17 11:00,17,119.05,119.325,118.975,119.275,828
20170201|2017-01-17 11:30,17,119.3,119.425,119.2,119.35,862
20170201|2017-01-17 12:00,17,119.375,119.45,119.2,119.325,588
20170201|2017-01-17 12:30,17,119.3,119.725,119.15,119.675,2113
20170201|2017-01-17 13:00,17,119.7,119.725,119.375,119.45,687
20170201|2017-01-18 08:30,18,119.55,120.125,119.45,119.725,1628
20170201|2017-01-18 09:00,18,119.625,119.975,119.575,119.875,709
20170201|2017-01-18 09:30,18,119.9,120.05,119.775,119.9,765
20170201|2017-01-18 10:00,18,119.925,120.45,119.925,120.375,2151
20170201|2017-01-18 10:30,18,120.35,120.45,119.8,119.925,1497
20170201|2017-01-18 11:00,18,119.925,119.95,119.575,119.9,760
20170201|2017-01-18 11:30,18,119.9,119.9,119.575,119.775,524
20170201|2017-01-18 12:00,18,119.75,119.8,119.15,119.775,1335
20170201|2017-01-18 12:30,18,119.775,120.375,119.325,120.35,1367
20170201|2017-01-18 13:00,18,120.35,120.375,120.125,120.275,322
20170201|2017-01-19 08:30,19,120.225,120.325,119.925,120.225,1081
20170201|2017-01-19 09:00,19,120.225,120.375,119.85,120.1,804
20170201|2017-01-19 09:30,19,120.125,120.8,120.075,120.7,2422
20170201|2017-01-19 10:00,19,120.725,121.45,120.6,121.4,3747
20170201|2017-01-19 10:30,19,121.425,121.45,120.8,120.9,2650
20170201|2017-01-19 11:00,19,120.925,121.075,120.7,121.075,1524
20170201|2017-01-19 11:30,19,121.075,121.35,120.975,121.2,1179
20170201|2017-01-19 12:00,19,121.225,121.325,121.05,121.25,772
20170201|2017-01-19 12:30,19,121.225,121.25,120.975,120.975,989
20170201|2017-01-19 13:00,19,121,121,120.85,120.925,336
20170201|2017-01-20 08:30,20,120.825,121.025,120.325,120.6,2018
20170201|2017-01-20 09:00,20,120.625,120.75,120.075,120.075,1655
20170201|2017-01-20 09:30,20,120.075,120.225,119.35,119.575,2290
20170201|2017-01-20 10:00,20,119.575,119.925,119.475,119.6,1124
20170201|2017-01-20 10:30,20,119.575,119.6,119.25,119.375,1241
20170201|2017-01-20 11:00,20,119.4,119.675,119.375,119.6,364
20170201|2017-01-20 11:30,20,119.575,119.9,119.475,119.725,431
20170201|2017-01-20 12:00,20,119.7,119.95,119.675,119.9,311
20170201|2017-01-20 12:30,20,119.9,120.45,119.875,120.3,2052
20170201|2017-01-20 13:00,20,120.3,120.35,120.1,120.15,445
20170201|2017-01-23 08:30,23,120,120,119.5,119.675,1037
20170201|2017-01-23 09:00,23,119.65,120.6,119.6,120.3,976
20170201|2017-01-23 09:30,23,120.3,120.475,119.775,119.925,574
20170201|2017-01-23 10:00,23,119.925,120.1,119.875,119.9,330
20170201|2017-01-23 10:30,23,119.925,120.125,119.725,119.9,322
20170201|2017-01-23 11:00,23,119.9,119.9,119.6,119.85,333
20170201|2017-01-23 11:30,23,119.875,119.925,119.7,119.725,132
20170201|2017-01-23 12:00,23,119.7,120.1,119.6,120.05,331
20170201|2017-01-23 12:30,23,120,120.3,119.95,120.25,1034
20170201|2017-01-23 13:00,23,120.25,120.275,120.1,120.175,362
20170201|2017-01-24 08:30,24,120.175,120.625,120.1,120.55,906
20170201|2017-01-24 09:00,24,120.575,120.75,120.5,120.5,986
20170201|2017-01-24 09:30,24,120.525,120.775,120.475,120.6,645
20170201|2017-01-24 10:00,24,120.625,120.925,120.6,120.85,668
20170201|2017-01-24 10:30,24,120.825,120.85,120.275,120.475,542
20170201|2017-01-24 11:00,24,120.45,120.625,119.525,119.525,1960
20170201|2017-01-24 11:30,24,119.525,119.8,119.175,119.675,1547
20170201|2017-01-24 12:00,24,119.65,119.9,119.575,119.8,375
20170201|2017-01-24 12:30,24,119.725,119.9,119.55,119.625,462
20170201|2017-01-24 13:00,24,119.6,119.625,119.4,119.425,474
20170201|2017-01-25 08:30,25,119.6,119.8,119.05,119.15,1804
20170201|2017-01-25 09:00,25,119.15,119.65,119.075,119.6,1103
20170201|2017-01-25 09:30,25,119.625,120.1,119.6,119.85,1051
20170201|2017-01-25 10:00,25,119.875,120.7,119.7,119.825,2627
20170201|2017-01-25 10:30,25,119.825,120.075,119.575,119.6,929
20170201|2017-01-25 11:00,25,119.65,119.725,119.325,119.45,644
20170201|2017-01-25 11:30,25,119.4,119.525,119.25,119.4,295
20170201|2017-01-25 12:00,25,119.4,119.8,119.35,119.525,655
20170201|2017-01-25 12:30,25,119.475,119.95,119.35,119.85,831
20170201|2017-01-25 13:00,25,119.825,119.85,119.65,119.75,173
20170201|2017-01-26 08:30,26,119.675,119.675,119.075,119.125,884
20170201|2017-01-26 09:00,26,119.1,119.35,119.05,119.175,812
20170201|2017-01-26 09:30,26,119.175,119.275,119,119.15,647
20170201|2017-01-26 10:00,26,119.15,119.45,119.075,119.25,790
20170201|2017-01-26 10:30,26,119.275,119.9,119.2,119.825,1247
20170201|2017-01-26 11:00,26,119.85,119.875,119.05,119.2,922
20170201|2017-01-26 11:30,26,119.175,119.175,118.575,118.575,1725
20170201|2017-01-26 12:00,26,118.6,118.75,118.35,118.425,935
20170201|2017-01-26 12:30,26,118.425,118.85,118.125,118.75,1288
20170201|2017-01-26 13:00,26,118.725,118.725,118.25,118.375,481
20170201|2017-01-27 08:30,27,118.45,118.625,117.95,118.075,1346
20170201|2017-01-27 09:00,27,118.1,118.6,118.1,118.3,507
20170201|2017-01-27 09:30,27,118.325,118.65,118.225,118.4,356
20170201|2017-01-27 10:00,27,118.4,118.4,118.15,118.175,272
20170201|2017-01-27 10:30,27,118.15,118.325,118.05,118.25,408
20170201|2017-01-27 11:00,27,118.275,118.4,118.2,118.35,281
20170201|2017-01-27 11:30,27,118.3,118.325,118.175,118.325,199
20170201|2017-01-27 12:00,27,118.35,118.775,118.325,118.7,495
20170201|2017-01-27 12:30,27,118.7,118.725,118.25,118.35,626
20170201|2017-01-27 13:00,27,118.35,118.35,117.975,118.05,521
20170201|2017-01-30 08:30,30,116.65,117.05,115.95,116.625,2838
20170201|2017-01-30 09:00,30,116.6,116.95,116.225,116.475,1037
20170201|2017-01-30 09:30,30,116.55,116.7,116.225,116.425,481
20170201|2017-01-30 10:00,30,116.4,116.5,116.175,116.5,666
20170201|2017-01-30 10:30,30,116.475,116.5,116.1,116.3,685
20170201|2017-01-30 11:00,30,116.3,116.3,115.85,115.95,566
20170201|2017-01-30 11:30,30,115.925,116.2,115.9,116.2,313
20170201|2017-01-30 12:00,30,116.2,116.325,116.05,116.325,340
20170201|2017-01-30 12:30,30,116.325,116.925,115.925,115.975,1170
20170201|2017-01-30 13:00,30,116,116.15,115.85,115.85,780
20170201|2017-01-31 08:30,31,116.05,116.5,116,116.4,768
20170201|2017-01-31 09:00,31,116.4,116.575,115.975,116.05,700
20170201|2017-01-31 09:30,31,116.075,116.225,116.025,116.025,361
20170201|2017-01-31 10:00,31,116.025,116.05,115.625,115.725,1033
20170201|2017-01-31 10:30,31,115.7,115.85,115.55,115.775,500
20170201|2017-01-31 11:00,31,115.775,115.85,115.625,115.775,267
20170201|2017-01-31 11:30,31,115.8,116,115.675,115.9,264
20170201|2017-01-31 12:00,31,115.9,116.2,115.9,116.025,332
20170201|2017-01-31 12:30,31,116.075,116.15,115.5,115.55,931
20170201|2017-01-31 13:00,31,115.575,115.625,115.45,115.6,316
20170201|2017-02-01 08:30,1,115.4,116.275,115.35,116.25,1192
20170201|2017-02-01 09:00,1,116.225,116.4,115.775,115.8,696
20170201|2017-02-01 09:30,1,115.9,115.975,115.4,115.75,772
20170201|2017-02-01 10:00,1,115.825,116.225,115.65,115.85,808
20170201|2017-02-01 10:30,1,115.875,115.875,115.425,115.425,539
20170201|2017-02-01 11:00,1,115.45,115.45,114.875,115,1728
20170201|2017-02-01 11:30,1,115,115.525,114.65,115.525,2191
20170201|2017-02-01 12:00,1,115.55,115.75,115.275,115.35,870
20170201|2017-02-01 12:30,1,115.375,115.725,115.1,115.575,924
20170201|2017-02-01 13:00,1,115.6,115.775,115.55,115.7,130
20170201|2017-02-02 08:30,2,116,116.525,115.9,116.25,1608
20170201|2017-02-02 09:00,2,116.25,116.425,116.1,116.15,352
20170201|2017-02-02 09:30,2,116.125,116.25,115.85,116.05,644
20170201|2017-02-02 10:00,2,116.1,116.4,116.075,116.15,456
20170201|2017-02-02 10:30,2,116.125,116.25,116.05,116.075,105
20170201|2017-02-02 11:00,2,116.075,116.65,116,116.65,587
20170201|2017-02-02 11:30,2,116.625,116.975,116.575,116.875,851
20170201|2017-02-02 12:00,2,116.875,116.95,116.525,116.675,636
20170201|2017-02-02 12:30,2,116.675,116.95,116.6,116.925,555
20170201|2017-02-02 13:00,2,116.9,116.95,116.75,116.775,206
20170201|2017-02-03 08:30,3,117.025,117.4,116.95,117.25,1312
20170201|2017-02-03 09:00,3,117.25,117.4,117.175,117.275,415
20170201|2017-02-03 09:30,3,117.3,117.325,117.025,117.075,512
20170201|2017-02-03 10:00,3,117.15,117.3,117.125,117.225,387
20170201|2017-02-03 10:30,3,117.2,117.25,117,117.05,201
20170201|2017-02-03 11:00,3,117,117.125,116.625,116.975,630
20170201|2017-02-03 11:30,3,116.95,116.95,116.6,116.7,394
20170201|2017-02-03 12:00,3,116.65,116.925,116.5,116.85,353
20170201|2017-02-03 12:30,3,116.875,116.95,116.625,116.925,1038
20170201|2017-02-03 13:00,3,117,117.1,116.925,117.1,191
20170201|2017-02-06 08:30,6,117.2,117.425,117.05,117.1,625
20170201|2017-02-06 09:00,6,117.175,117.475,117.1,117.4,290
20170201|2017-02-06 09:30,6,117.35,117.4,116.25,116.6,1181
20170201|2017-02-06 10:00,6,116.65,116.9,116.375,116.45,337
20170201|2017-02-06 10:30,6,116.475,116.95,116.45,116.9,211
20170201|2017-02-06 11:00,6,116.925,117.2,116.825,116.95,218
20170201|2017-02-06 11:30,6,117.05,117.225,116.975,117,106
20170201|2017-02-06 12:00,6,117,117.05,116.7,116.9,157
20170201|2017-02-06 12:30,6,116.925,116.925,116.35,116.525,387
20170201|2017-02-06 13:00,6,116.55,116.75,116.45,116.75,166
20170201|2017-02-07 08:30,7,116.925,117.2,116.625,117.125,943
20170201|2017-02-07 09:00,7,117.125,117.325,117.1,117.275,393
20170201|2017-02-07 09:30,7,117.275,117.675,117.2,117.35,748
20170201|2017-02-07 10:00,7,117.375,117.425,117.25,117.325,167
20170201|2017-02-07 10:30,7,117.325,117.425,117.2,117.425,220
20170201|2017-02-07 11:00,7,117.425,117.7,117.35,117.675,214
20170201|2017-02-07 11:30,7,117.675,117.7,117.475,117.575,189
20170201|2017-02-07 12:00,7,117.575,117.625,117.5,117.575,184
20170201|2017-02-07 12:30,7,117.55,117.725,117.5,117.725,324
20170201|2017-02-07 13:00,7,117.725,117.725,117.5,117.55,201
20170201|2017-02-08 08:30,8,117.65,117.9,117.55,117.8,649
20170201|2017-02-08 09:00,8,117.8,117.9,117.475,117.55,410
20170201|2017-02-08 09:30,8,117.55,117.975,117.5,117.975,218
20170201|2017-02-08 10:00,8,117.95,118.25,117.475,117.475,869
20170201|2017-02-08 10:30,8,117.475,118.05,117.425,117.6,326
20170201|2017-02-08 11:00,8,117.625,117.8,117.425,117.725,341
20170201|2017-02-08 11:30,8,117.7,117.8,117.35,117.6,514
20170201|2017-02-08 12:00,8,117.575,117.6,116.925,117.05,800
20170201|2017-02-08 12:30,8,117.075,117.1,116.7,116.9,627
20170201|2017-02-08 13:00,8,116.9,116.975,116.75,116.75,183
20170201|2017-02-09 08:30,9,117.25,117.525,117.05,117.175,1240
20170201|2017-02-09 09:00,9,117.15,117.35,116.775,117.35,623
20170201|2017-02-09 09:30,9,117.375,117.425,117.025,117.2,396
20170201|2017-02-09 10:00,9,117.15,117.2,116.8,117.1,348
20170201|2017-02-09 10:30,9,117.1,117.575,117.1,117.45,310
20170201|2017-02-09 11:00,9,117.45,117.45,117.125,117.2,163
20170201|2017-02-09 11:30,9,117.175,117.5,117.15,117.25,125
20170201|2017-02-09 12:00,9,117.225,117.4,117.225,117.275,50
20170201|2017-02-09 12:30,9,117.225,117.75,117.2,117.75,321
20170201|2017-02-09 13:00,9,117.75,117.75,117.575,117.7,68
20170201|2017-02-10 08:30,10,117.775,118.075,117.55,117.75,564
20170201|2017-02-10 09:00,10,117.75,117.9,117.725,117.75,270
20170201|2017-02-10 09:30,10,117.8,117.95,117.725,117.825,253
20170201|2017-02-10 10:00,10,117.9,117.95,117.75,117.75,235
20170201|2017-02-10 10:30,10,117.75,117.8,117.675,117.675,196
20170201|2017-02-10 11:00,10,117.7,117.75,117.425,117.7,299
20170201|2017-02-10 11:30,10,117.65,117.725,117.5,117.65,112
20170201|2017-02-10 12:00,10,117.525,117.525,116.775,116.85,866
20170201|2017-02-10 12:30,10,116.825,116.925,116.25,116.55,759
20170201|2017-02-10 13:00,10,116.55,116.7,116.2,116.3,299
20170201|2017-02-13 08:30,13,116.55,116.55,115.675,116.075,529
20170201|2017-02-13 09:00,13,115.875,116.45,115.825,116.45,259
20170201|2017-02-13 09:30,13,116.4,116.7,116.1,116.1,97
20170201|2017-02-13 10:00,13,116.075,116.15,115.9,115.9,121
20170201|2017-02-13 10:30,13,115.9,116.025,115.75,115.825,164
20170201|2017-02-13 11:00,13,115.825,116.225,115.675,116.1,140
20170201|2017-02-13 11:30,13,116.175,116.375,116.1,116.25,84
20170201|2017-02-13 12:00,13,116.025,116.2,116.025,116.2,8
20170201|2017-02-13 12:30,13,116,116,115.75,115.975,144
20170201|2017-02-13 13:00,13,116,116,115.7,115.7,140
20170201|2017-02-14 08:30,14,115.975,116.35,115.75,115.975,256
20170201|2017-02-14 09:00,14,115.975,116.1,115.85,115.875,189
20170201|2017-02-14 09:30,14,115.875,116,115.7,115.8,173
20170201|2017-02-14 10:00,14,115.75,115.9,115.675,115.775,201
20170201|2017-02-14 10:30,14,115.8,115.8,115.575,115.8,222
20170201|2017-02-14 11:00,14,115.725,116.225,115.725,116.15,94
20170201|2017-02-14 11:30,14,116.125,116.15,115.975,116.15,46
20170201|2017-02-14 12:00,14,116.1,117.2,116.1,117.2,389
20170201|2017-02-14 12:30,14,117.2,117.4,116.975,117.375,381
20170201|2017-02-14 13:00,14,117.275,117.375,117.175,117.225,28
20170201|2017-02-15 08:30,15,117.375,117.75,117.2,117.6,659
20170201|2017-02-15 09:00,15,117.6,117.675,117.35,117.4,252
20170201|2017-02-15 09:30,15,117.375,117.575,117.3,117.525,132
20170201|2017-02-15 10:00,15,117.55,117.55,116.9,117.125,482
20170201|2017-02-15 10:30,15,117.125,117.225,116.85,117.15,126
20170201|2017-02-15 11:00,15,117.075,117.075,116.7,116.85,232
20170201|2017-02-15 11:30,15,116.8,117,116.725,116.925,74
20170201|2017-02-15 12:00,15,117.075,117.225,117,117.15,50
20170201|2017-02-15 12:30,15,117,117.025,116.775,116.775,170
20170201|2017-02-15 13:00,15,116.775,116.775,116.6,116.6,226
20170201|2017-02-16 08:30,16,116.4,116.6,116.1,116.475,314
20170201|2017-02-16 09:00,16,116.5,116.7,116.45,116.65,208
20170201|2017-02-16 09:30,16,116.7,116.95,116.575,116.8,115
20170201|2017-02-16 10:00,16,116.75,117.1,116.75,117.075,230
20170201|2017-02-16 10:30,16,117.1,117.175,116.85,117.175,120
20170201|2017-02-16 11:00,16,117.075,117.1,116.8,116.8,129
20170201|2017-02-16 11:30,16,116.775,116.925,116.7,116.875,54
20170201|2017-02-16 12:00,16,116.8,116.8,116.625,116.725,141
20170201|2017-02-16 12:30,16,116.7,116.775,116.475,116.575,235
20170201|2017-02-16 13:00,16,116.575,116.625,116.4,116.475,62
20170201|2017-02-17 08:30,17,116.75,117.45,116.55,117.15,729
20170201|2017-02-17 09:00,17,117.2,117.675,116.975,117.6,640
20170201|2017-02-17 09:30,17,117.575,117.725,117.3,117.3,379
20170201|2017-02-17 10:00,17,117.35,117.875,117.25,117.875,341
20170201|2017-02-17 10:30,17,117.875,117.9,117.625,117.85,227
20170201|2017-02-17 11:00,17,117.875,118,117.725,117.9,190
20170201|2017-02-17 11:30,17,117.9,118,117.85,117.875,129
20170201|2017-02-17 12:00,17,117.875,117.9,117.625,117.625,56
20170201|2017-02-17 12:30,17,117.675,118,117.575,117.8,167
20170201|2017-02-17 13:00,17,117.925,118,117.625,118,89
20170201|2017-02-21 08:30,21,118.325,119.4,118.325,119.1,675
20170201|2017-02-21 09:00,21,119.025,119.35,118.95,119.3,215
20170201|2017-02-21 09:30,21,119.35,119.35,118.65,118.8,196
20170201|2017-02-21 10:00,21,118.975,119.25,118.9,119.225,86
20170201|2017-02-21 10:30,21,119.15,119.4,119.1,119.4,85
20170201|2017-02-21 11:00,21,119.325,119.4,119.275,119.375,59
20170201|2017-02-21 11:30,21,119.4,119.4,119.15,119.15,47
20170201|2017-02-21 12:00,21,119.075,119.125,118.875,119.1,104
20170201|2017-02-21 12:30,21,119.125,119.3,118.975,119.2,240
20170201|2017-02-21 13:00,21,119.175,119.175,119.175,119.175,2
20170201|2017-02-22 08:30,22,119.525,119.75,119.15,119.7,615
20170201|2017-02-22 09:00,22,119.75,119.75,119.25,119.625,254
20170201|2017-02-22 09:30,22,119.675,119.95,119.625,119.9,244
20170201|2017-02-22 10:00,22,119.925,121.25,119.875,121.2,1051
20170201|2017-02-22 10:30,22,121.2,121.85,120.95,121.7,745
20170201|2017-02-22 11:00,22,121.65,121.9,121.55,121.725,302
20170201|2017-02-22 11:30,22,121.775,121.775,121.5,121.575,285
20170201|2017-02-22 12:00,22,121.55,121.65,121.15,121.25,138
20170201|2017-02-22 12:30,22,121.25,121.5,121.2,121.275,181
20170201|2017-02-22 13:00,22,121.275,121.325,121.25,121.275,30
20170201|2017-02-23 08:30,23,121.875,123.2,121.825,122.8,648
20170201|2017-02-23 09:00,23,122.875,123.2,122.875,122.9,209
20170201|2017-02-23 09:30,23,122.95,123.1,122.625,122.65,170
20170201|2017-02-23 10:00,23,122.625,122.875,122.55,122.8,103
20170201|2017-02-23 10:30,23,122.8,123,122.5,123,181
20170201|2017-02-23 11:00,23,122.95,122.975,122.8,122.975,98
20170201|2017-02-23 11:30,23,122.975,122.975,122.75,122.875,101
20170201|2017-02-23 12:00,23,122.9,122.975,122.9,122.975,78
20170201|2017-02-23 12:30,23,123,123.4,122.975,123.05,296
20170201|2017-02-23 13:00,23,123.175,123.25,123.05,123.1,63
20170201|2017-02-24 08:30,24,123.3,123.425,122.6,122.675,375
20170201|2017-02-24 09:00,24,122.725,122.95,122.625,122.95,103
20170201|2017-02-24 09:30,24,122.95,123.025,122.65,122.65,266
20170201|2017-02-24 10:00,24,122.775,122.85,122.2,122.75,201
20170201|2017-02-24 10:30,24,122.55,122.925,122.5,122.85,83
20170201|2017-02-24 11:00,24,122.925,123.3,122.9,123.15,90
20170201|2017-02-24 11:30,24,123.075,123.35,123.075,123.35,126
20170201|2017-02-24 12:00,24,123.4,123.85,123.175,123.75,159
20170201|2017-02-24 12:30,24,123.8,123.85,123.4,123.7,243
20170201|2017-02-24 13:00,24,123.725,123.95,123.7,123.95,73
20170201|2017-02-27 08:30,27,124,124.45,124,124.35,353
20170201|2017-02-27 09:00,27,124.35,124.7,124.35,124.675,186
20170201|2017-02-27 09:30,27,124.725,124.85,124.7,124.85,143
20170201|2017-02-27 10:00,27,124.85,124.975,124.85,124.9,120
20170201|2017-02-27 10:30,27,124.875,125.05,124.75,125.05,102
20170201|2017-02-27 11:00,27,125.05,125.1,124.95,125,66
20170201|2017-02-27 11:30,27,125.05,125.25,124.975,125.25,44
20170201|2017-02-27 12:00,27,125.25,125.45,125.15,125.4,114
20170201|2017-02-27 12:30,27,125.35,125.45,125.125,125.4,130
20170201|2017-02-27 13:00,27,125.4,125.45,125.4,125.4,27
20170201|2017-02-28 08:30,28,125.65,126.025,125.65,125.825,190
20170201|2017-02-28 09:00,28,125.85,126,125.8,126,61
20170201|2017-02-28 09:30,28,126,126.25,125.9,126.25,61
20170201|2017-02-28 10:00,28,126.25,126.6,126.25,126.6,39
20170201|2017-02-28 10:30,28,126.4,126.525,126.15,126.275,33
20170201|2017-02-28 11:00,28,126.4,126.5,126.1,126.5,29
20170201|2017-02-28 11:30,28,126.5,127.125,126.3,126.35,65
20170401|2015-11-03 09:30,3,132.25,132.25,132.25,132.25,4
20170401|2015-11-06 10:00,6,128.175,128.175,128.175,128.175,1
20170401|2015-11-18 11:00,18,124.5,124.5,124.4,124.4,2
20170401|2015-11-18 11:30,18,124.2,124.2,124,124.15,8
20170401|2015-11-18 12:00,18,124,124.1,124,124,24
20170401|2015-11-18 12:30,18,124,124,124,124,4
20170401|2015-11-20 09:00,20,124.025,124.025,124.025,124.025,1
20170401|2015-11-20 09:30,20,123.45,123.45,123.35,123.35,2
20170401|2015-11-20 10:00,20,123.35,123.35,123.35,123.35,3
20170401|2015-11-20 10:30,20,123.45,123.6,123.45,123.6,5
20170401|2015-11-20 11:30,20,122.7,122.7,122.7,122.7,7
20170401|2015-11-20 12:30,20,123.55,123.6,123.525,123.6,12
20170401|2015-11-20 13:00,20,123.6,123.6,123.6,123.6,1
20170401|2015-11-23 09:00,23,123.525,123.525,123.525,123.525,3
20170401|2015-11-23 09:30,23,123.525,123.525,123.525,123.525,21
20170401|2015-11-23 10:00,23,123.8,123.8,123.8,123.8,2
20170401|2015-11-23 11:00,23,124,124,124,124,12
20170401|2015-11-23 11:30,23,124.35,124.35,124,124,2
20170401|2015-11-23 12:30,23,124.25,124.25,124.25,124.25,5
20170401|2015-11-23 13:00,23,123.9,123.9,123.8,123.8,2
20170401|2015-11-23 13:30,23,123.7,123.7,123.6,123.6,2
20170401|2015-11-23 14:00,23,123.5,123.5,123.5,123.5,1
20170401|2015-11-23 14:30,23,123.2,123.2,123.2,123.2,1
20170401|2015-11-24 09:00,24,123.6,123.6,123.3,123.3,3
20170401|2015-11-24 09:30,24,123,123,122.7,122.7,3
20170401|2015-11-24 11:00,24,123.35,123.35,123.35,123.35,7
20170401|2015-11-24 12:30,24,123.35,123.5,123.35,123.5,4
20170401|2015-11-24 13:00,24,123.5,123.5,123.5,123.5,1
20170401|2015-11-27 09:30,27,124.425,124.425,124.425,124.425,1
20170401|2015-11-30 09:00,30,123.75,123.75,123.35,123.35,2
20170401|2015-11-30 12:30,30,123.25,123.875,122.75,123.85,13
20170401|2015-12-01 08:30,1,123,123,123,123,2
20170401|2015-12-01 09:00,1,123.05,123.05,123,123,2
20170401|2015-12-01 12:00,1,123.95,123.95,123.95,123.95,1
20170401|2015-12-01 12:30,1,123.95,124,123.95,123.975,7
20170401|2015-12-01 14:00,1,124.2,124.2,124.2,124.2,2
20170401|2015-12-01 14:30,1,124.2,124.2,124.2,124.2,4
20170401|2015-12-01 15:00,1,124.2,124.2,124.15,124.15,2
20170401|2015-12-01 15:30,1,124.15,124.15,124.1,124.1,2
20170401|2015-12-02 10:30,2,123,123,122.9,122.9,11
20170401|2015-12-03 08:00,3,122.075,122.075,122.075,122.075,1
20170401|2015-12-03 12:30,3,122,122,122,122,1
20170401|2015-12-04 08:30,4,122.75,122.75,122.55,122.55,8
20170401|2015-12-04 09:00,4,122.55,122.55,122.55,122.55,2
20170401|2015-12-04 11:00,4,122.4,122.4,122.3,122.3,6
20170401|2015-12-04 12:30,4,121.225,121.225,121.225,121.225,1
20170401|2015-12-04 13:00,4,121.6,121.6,121.6,121.6,1
20170401|2015-12-07 10:30,7,120.1,120.1,120.05,120.05,3
20170401|2015-12-07 12:00,7,120.2,120.2,120.2,120.2,1
20170401|2015-12-07 12:30,7,120.3,120.3,120.3,120.3,1
20170401|2015-12-08 08:00,8,120,120,120,120,1
20170401|2015-12-08 08:30,8,120,120,120,120,2
20170401|2015-12-08 09:00,8,120,120,120,120,4
20170401|2015-12-08 10:00,8,119.775,119.775,119.325,119.325,4
20170401|2015-12-08 11:00,8,120,120,120,120,1
20170401|2015-12-09 08:30,9,117.775,117.925,117.775,117.925,3
20170401|2015-12-09 10:00,9,118,118.15,117.9,118,11
20170401|2015-12-09 10:30,9,118,118,116.9,116.9,6
20170401|2015-12-09 11:00,9,117.4,117.4,116.7,116.7,5
20170401|2015-12-09 11:30,9,116.625,116.625,116.625,116.625,1
20170401|2015-12-09 12:00,9,116.325,116.325,116.225,116.225,2
20170401|2015-12-09 12:30,9,116.225,116.75,116.225,116.75,3
20170401|2015-12-10 08:00,10,116.25,116.25,116.25,116.25,2
20170401|2015-12-10 08:30,10,116.25,116.25,116.25,116.25,2
20170401|2015-12-10 09:00,10,116.5,117.75,116.5,117.75,12
20170401|2015-12-10 09:30,10,117.75,117.75,117.75,117.75,1
20170401|2015-12-10 10:00,10,117.75,117.75,117.55,117.55,11
20170401|2015-12-10 10:30,10,117.55,117.75,117.55,117.75,7
20170401|2015-12-10 11:00,10,118.05,118.075,118.05,118.075,3
20170401|2015-12-10 11:30,10,118.25,118.25,118.25,118.25,3
20170401|2015-12-10 12:30,10,117.9,117.9,117.9,117.9,2
20170401|2015-12-10 13:00,10,117.4,117.4,117.35,117.35,6
20170401|2015-12-11 10:30,11,116.875,116.9,116.875,116.9,2
20170401|2015-12-11 11:00,11,117.125,117.125,117.125,117.125,1
20170401|2015-12-11 11:30,11,117.4,117.4,117.4,117.4,4
20170401|2015-12-14 10:00,14,115.75,115.75,115.65,115.65,2
20170401|2015-12-14 10:30,14,115.725,115.725,115.65,115.65,2
20170401|2015-12-14 12:30,14,114.75,114.75,114.75,114.75,5
20170401|2015-12-14 13:00,14,115.1,115.1,115.05,115.05,2
20170401|2015-12-15 09:30,15,115.6,115.875,115.6,115.875,5
20170401|2015-12-15 10:00,15,115.425,115.425,115.15,115.15,9
20170401|2015-12-15 11:00,15,115.125,115.125,115.125,115.125,1
20170401|2015-12-16 08:00,16,115.2,115.2,115.2,115.2,1
20170401|2015-12-16 08:30,16,115,115,115,115,5
20170401|2015-12-16 09:30,16,115.025,115.025,115.025,115.025,2
20170401|2015-12-16 11:30,16,115,115,115,115,5
20170401|2015-12-16 13:00,16,115.45,115.45,115.35,115.35,6
20170401|2015-12-17 09:00,17,114.45,114.45,114.45,114.45,1
20170401|2015-12-17 10:30,17,114.675,114.675,114.675,114.675,1
20170401|2015-12-17 12:30,17,114.95,114.95,114.75,114.75,4
20170401|2015-12-17 14:30,17,114.95,114.95,114.95,114.95,1
20170401|2015-12-17 15:00,17,115.1,115.1,115.1,115.1,1
20170401|2015-12-17 15:30,17,115.4,115.4,115.4,115.4,4
20170401|2015-12-18 08:00,18,116,117.25,116,117.25,9
20170401|2015-12-18 09:00,18,117,117,117,117,10
20170401|2015-12-18 09:30,18,117.25,117.25,117.25,117.25,10
20170401|2015-12-18 10:00,18,117.25,117.25,117.25,117.25,7
20170401|2015-12-18 11:30,18,117.775,117.775,117.775,117.775,1
20170401|2015-12-18 12:00,18,117.775,117.775,117.775,117.775,1
20170401|2015-12-21 09:00,21,119,120,119,120,15
20170401|2015-12-21 09:30,21,120.75,120.75,120.75,120.75,2
20170401|2015-12-21 10:30,21,120.5,120.5,120.5,120.5,5
20170401|2015-12-21 11:30,21,120.025,120.025,120,120,2
20170401|2015-12-21 13:30,21,119.85,119.85,119.55,119.55,4
20170401|2015-12-21 14:00,21,119.55,119.55,119.55,119.55,3
20170401|2015-12-21 14:30,21,119.325,119.325,119.325,119.325,1
20170401|2015-12-21 15:00,21,119.325,119.325,119,119,7
20170401|2015-12-22 09:00,22,119.4,119.95,119.4,119.95,27
20170401|2015-12-22 09:30,22,119.85,119.975,119.85,119.95,7
20170401|2015-12-22 10:00,22,119.475,119.475,119.475,119.475,1
20170401|2015-12-22 11:00,22,119.45,119.45,119.4,119.4,12
20170401|2015-12-22 12:00,22,119.575,119.575,119.575,119.575,1
20170401|2015-12-22 12:30,22,119.4,119.4,119.4,119.4,4
20170401|2015-12-22 13:00,22,119.9,120,119.9,120,37
20170401|2015-12-23 08:00,23,120,120,120,120,11
20170401|2015-12-23 08:30,23,119.75,119.75,119.65,119.75,28
20170401|2015-12-23 09:00,23,120,120,120,120,40
20170401|2015-12-23 09:30,23,120.35,120.35,120.35,120.35,21
20170401|2015-12-23 10:00,23,120.35,120.35,120.35,120.35,4
20170401|2015-12-23 11:00,23,120.575,120.575,120.575,120.575,1
20170401|2015-12-23 11:30,23,120.325,120.325,120.2,120.2,5
20170401|2015-12-23 12:00,23,120.55,120.55,120.45,120.45,3
20170401|2015-12-23 12:30,23,120.35,120.9,120.35,120.9,4
20170401|2015-12-23 13:30,23,120.9,120.9,120.7,120.7,4
20170401|2015-12-23 14:00,23,121,121,121,121,6
20170401|2015-12-23 14:30,23,120.7,120.7,120.7,120.7,1
20170401|2015-12-24 09:00,24,120.9,120.9,120.9,120.9,2
20170401|2015-12-24 10:00,24,120.775,120.775,120.775,120.775,2
20170401|2015-12-24 10:30,24,120.55,120.65,120,120,12
20170401|2015-12-24 11:00,24,120.65,121.15,120.625,121.15,20
20170401|2015-12-24 11:30,24,121.15,121.6,121.15,121.6,11
20170401|2015-12-24 12:00,24,121.4,121.4,121.4,121.4,1
20170401|2015-12-28 09:00,28,122,122,120.95,120.95,6
20170401|2015-12-28 11:00,28,121.3,121.3,121.3,121.3,3
20170401|2015-12-28 11:30,28,121.65,121.8,121.65,121.8,3
20170401|2015-12-28 12:00,28,121.6,121.6,121.6,121.6,1
20170401|2015-12-28 12:30,28,121.45,121.45,121.45,121.45,1
20170401|2015-12-28 14:30,28,121.225,121.225,121.225,121.225,1
20170401|2015-12-29 11:30,29,121.3,121.3,121.3,121.3,4
20170401|2015-12-29 13:00,29,121.875,121.875,121.875,121.875,1
20170401|2015-12-30 08:00,30,122,122,122,122,5
20170401|2015-12-30 09:30,30,122.65,122.65,122.375,122.375,11
20170401|2015-12-30 10:00,30,122.4,122.4,122.4,122.4,5
20170401|2015-12-30 10:30,30,122.625,122.625,122.625,122.625,1
20170401|2015-12-30 11:00,30,122.75,122.75,122.75,122.75,18
20170401|2015-12-30 11:30,30,122.75,122.75,122.7,122.7,6
20170401|2015-12-30 12:30,30,122.6,122.6,122.6,122.6,1
20170401|2015-12-31 10:00,31,122.4,122.4,122.275,122.3,6
20170401|2015-12-31 11:00,31,122,122,122,122,2
20170401|2015-12-31 11:30,31,122.2,122.2,122.125,122.175,5
20170401|2015-12-31 12:30,31,122.65,122.75,122.65,122.75,7
20170401|2016-01-04 09:30,4,121.825,121.825,121.725,121.725,6
20170401|2016-01-04 10:00,4,121.725,121.725,121.725,121.725,4
20170401|2016-01-04 10:30,4,122,122,122,122,13
20170401|2016-01-04 11:00,4,122,122.5,122,122.175,9
20170401|2016-01-04 12:00,4,122.975,123,122.875,122.875,15
20170401|2016-01-05 09:00,5,122.95,123,122.95,123,2
20170401|2016-01-05 10:30,5,122.5,122.5,122.5,122.5,1
20170401|2016-01-05 11:00,5,122.3,122.55,122.3,122.55,6
20170401|2016-01-05 12:00,5,122.25,122.25,122.25,122.25,3
20170401|2016-01-05 12:30,5,122.25,122.25,122.25,122.25,4
20170401|2016-01-05 14:00,5,122.4,122.4,122.4,122.4,1
20170401|2016-01-05 15:00,5,122.4,122.4,122.4,122.4,1
20170401|2016-01-06 08:00,6,122,122,121.5,121.55,13
20170401|2016-01-06 08:30,6,121.4,121.4,121.4,121.4,2
20170401|2016-01-06 09:30,6,121.9,122.125,121.9,122.125,10
20170401|2016-01-06 10:30,6,122.05,122.05,122.05,122.05,1
20170401|2016-01-06 11:00,6,122.175,122.85,122.175,122.75,8
20170401|2016-01-06 11:30,6,122.75,122.75,122.75,122.75,17
20170401|2016-01-06 12:00,6,122.55,122.55,122.55,122.55,1
20170401|2016-01-06 12:30,6,122.75,122.75,122.75,122.75,11
20170401|2016-01-06 14:30,6,122.5,122.5,122.5,122.5,2
20170401|2016-01-07 09:00,7,121.85,121.85,121.85,121.85,3
20170401|2016-01-07 10:30,7,121.85,121.85,121,121,7
20170401|2016-01-07 11:00,7,121.2,121.2,120.825,120.825,8
20170401|2016-01-07 11:30,7,120.5,120.5,120.3,120.3,8
20170401|2016-01-07 12:30,7,120.25,120.25,120,120,4
20170401|2016-01-07 13:30,7,120.2,120.2,120.2,120.2,2
20170401|2016-01-08 09:00,8,121,121,121,121,3
20170401|2016-01-08 09:30,8,120.975,120.975,120.925,120.925,3
20170401|2016-01-08 10:00,8,120.6,120.6,120.6,120.6,2
20170401|2016-01-08 10:30,8,119.3,119.3,118.8,118.8,3
20170401|2016-01-08 11:00,8,120.3,120.3,120,120,5
20170401|2016-01-08 11:30,8,119.6,119.6,119.6,119.6,2
20170401|2016-01-08 12:00,8,119.2,119.2,119.2,119.2,3
20170401|2016-01-08 12:30,8,119.075,119.5,119.075,119.5,8
20170401|2016-01-08 13:00,8,119.3,119.3,119.3,119.3,1
20170401|2016-01-11 09:00,11,119,119,119,119,3
20170401|2016-01-11 10:30,11,118.7,118.7,118.65,118.7,59
20170401|2016-01-11 11:30,11,119.35,119.35,119.1,119.1,3
20170401|2016-01-11 12:00,11,118.9,118.9,118.9,118.9,5
20170401|2016-01-11 12:30,11,118.85,118.975,118.85,118.9,11
20170401|2016-01-12 08:00,12,119.225,119.25,119.225,119.25,2
20170401|2016-01-12 08:30,12,119.35,119.35,119.35,119.35,5
20170401|2016-01-12 09:00,12,119.55,119.55,119.5,119.5,11
20170401|2016-01-12 09:30,12,119.5,119.5,119.45,119.45,15
20170401|2016-01-12 10:30,12,119.025,119.025,119.025,119.025,1
20170401|2016-01-12 11:00,12,119,119,118.35,118.35,9
20170401|2016-01-12 11:30,12,118.425,118.45,118.425,118.45,2
20170401|2016-01-12 12:00,12,119,119,119,119,2
20170401|2016-01-12 12:30,12,119.1,119.1,119.1,119.1,2
20170401|2016-01-12 13:30,12,118.35,118.35,118.35,118.35,2
20170401|2016-01-12 14:30,12,118.575,118.85,118.575,118.85,2
20170401|2016-01-13 08:30,13,119.325,119.325,119.325,119.325,1
20170401|2016-01-13 09:30,13,119.2,119.2,119.2,119.2,5
20170401|2016-01-13 10:00,13,119.05,119.05,118.8,118.8,8
20170401|2016-01-13 11:00,13,119.05,119.05,118.8,118.8,3
20170401|2016-01-13 11:30,13,119.025,119.05,118.9,118.9,5
20170401|2016-01-13 12:30,13,118.975,119.025,118.975,119.025,2
20170401|2016-01-13 13:30,13,118.8,118.8,118.8,118.8,3
20170401|2016-01-13 15:30,13,118.175,118.6,118.175,118.6,7
20170401|2016-01-14 08:30,14,118.275,118.275,117.7,117.7,12
20170401|2016-01-14 10:00,14,119.125,119.125,119.125,119.125,1
20170401|2016-01-14 10:30,14,118.575,118.575,118.575,118.575,2
20170401|2016-01-14 13:30,14,118,118,118,118,1
20170401|2016-01-14 15:30,14,117.9,117.9,117.7,117.7,6
20170401|2016-01-15 08:00,15,116.5,116.5,116.5,116.5,17
20170401|2016-01-15 08:30,15,116.25,116.5,116.25,116.5,3
20170401|2016-01-15 09:30,15,115.85,115.85,115.85,115.85,1
20170401|2016-01-15 10:00,15,115.475,115.475,115.175,115.2,18
20170401|2016-01-15 10:30,15,115.175,115.55,115.175,115.55,17
20170401|2016-01-15 11:00,15,115.175,115.5,114.975,114.975,3
20170401|2016-01-15 11:30,15,114.9,115.15,114.9,115.15,3
20170401|2016-01-15 12:30,15,115.35,115.5,115.35,115.5,4
20170401|2016-01-19 09:30,19,116.75,116.75,116.75,116.75,1
20170401|2016-01-19 10:00,19,116.8,116.8,116.8,116.8,1
20170401|2016-01-19 11:30,19,116.85,116.85,116.85,116.85,1
20170401|2016-01-19 12:00,19,117.225,117.225,117.225,117.225,1
20170401|2016-01-19 12:30,19,117.1,117.1,117.05,117.05,3
20170401|2016-01-19 13:00,19,117.2,117.2,117.2,117.2,1
20170401|2016-01-19 13:30,19,116.5,116.5,116.5,116.5,1
20170401|2016-01-19 15:30,19,116.4,116.4,116.4,116.4,1
20170401|2016-01-20 08:00,20,115.175,116.125,115.175,116.125,16
20170401|2016-01-20 08:30,20,116.15,116.15,115.55,115.9,5
20170401|2016-01-20 09:00,20,115.25,115.25,115.25,115.25,2
20170401|2016-01-20 09:30,20,115.6,115.6,115.6,115.6,5
20170401|2016-01-20 11:30,20,114.75,114.775,114.75,114.75,4
20170401|2016-01-20 12:00,20,115.5,115.5,115.5,115.5,2
20170401|2016-01-20 13:30,20,115.875,115.9,115.875,115.9,2
20170401|2016-01-20 14:30,20,116.525,116.525,116.525,116.525,1
20170401|2016-01-20 15:30,20,116.1,116.1,116.1,116.1,1
20170401|2016-01-21 08:30,21,116.875,116.875,116.875,116.875,2
20170401|2016-01-21 09:00,21,116.9,117.5,116.9,117.025,21
20170401|2016-01-21 10:00,21,117.625,117.625,117.625,117.625,2
20170401|2016-01-21 10:30,21,118.375,118.475,118.375,118.475,5
20170401|2016-01-21 11:00,21,118.125,118.125,117.9,117.9,7
20170401|2016-01-21 11:30,21,118.35,118.35,118.35,118.35,1
20170401|2016-01-21 12:00,21,118.25,118.25,118.25,118.25,4
20170401|2016-01-21 12:30,21,118.25,118.25,118.1,118.1,3
20170401|2016-01-21 13:00,21,117.675,117.825,117.675,117.825,2
20170401|2016-01-22 08:00,22,118.75,118.85,118.75,118.85,20
20170401|2016-01-22 08:30,22,118.725,118.9,118.725,118.9,3
20170401|2016-01-22 09:00,22,118.9,118.9,118.9,118.9,5
20170401|2016-01-22 09:30,22,119.15,119.475,119.125,119.475,9
20170401|2016-01-22 10:00,22,119.25,119.25,119.1,119.1,10
20170401|2016-01-22 11:00,22,119.05,119.05,119,119,9
20170401|2016-01-22 12:30,22,119.35,119.575,119.35,119.575,8
20170401|2016-01-25 09:00,25,119.55,119.55,119,119,23
20170401|2016-01-25 12:30,25,118.5,118.65,118.5,118.65,5
20170401|2016-01-26 08:00,26,118.8,118.8,118.8,118.8,1
20170401|2016-01-26 09:30,26,119.125,119.125,119.1,119.1,2
20170401|2016-01-26 10:30,26,118.7,118.7,118.5,118.5,5
20170401|2016-01-26 11:30,26,119.05,119.05,119.05,119.05,3
20170401|2016-01-26 12:00,26,119.475,119.475,119.4,119.4,4
20170401|2016-01-26 12:30,26,119.55,119.75,119.4,119.45,8
20170401|2016-01-26 13:30,26,119.15,119.15,119.15,119.15,1
20170401|2016-01-26 14:30,26,118.875,118.9,118.875,118.9,2
20170401|2016-01-27 08:30,27,119.375,119.375,119.375,119.375,1
20170401|2016-01-27 09:30,27,120.05,120.25,120.05,120.175,8
20170401|2016-01-27 10:00,27,120.025,120.35,119.95,119.95,32
20170401|2016-01-27 11:30,27,120.45,120.45,120.35,120.35,16
20170401|2016-01-27 12:00,27,120.4,120.4,120.4,120.4,6
20170401|2016-01-27 13:30,27,120.4,120.4,120.05,120.05,5
20170401|2016-01-27 14:00,27,119.9,119.925,119.9,119.925,2
20170401|2016-01-27 14:30,27,120.2,120.2,120.2,120.2,1
20170401|2016-01-28 08:00,28,120.75,120.75,120.7,120.7,2
20170401|2016-01-28 08:30,28,120.675,120.675,120.675,120.675,1
20170401|2016-01-28 09:00,28,120.9,120.9,120.9,120.9,1
20170401|2016-01-28 09:30,28,120.5,120.8,120.5,120.8,3
20170401|2016-01-28 12:00,28,120,120,120,120,8
20170401|2016-01-28 12:30,28,120,120,120,120,2
20170401|2016-01-29 08:30,29,120.175,120.175,120.175,120.175,2
20170401|2016-01-29 09:30,29,120.6,120.6,120.6,120.6,2
20170401|2016-01-29 10:00,29,119.85,119.85,119.775,119.775,5
20170401|2016-01-29 10:30,29,118.6,118.925,118.6,118.9,10
20170401|2016-01-29 11:00,29,119.5,119.5,119.5,119.5,16
20170401|2016-01-29 11:30,29,119.5,119.5,119.125,119.15,4
20170401|2016-01-29 12:00,29,118.8,118.8,118.4,118.4,18
20170401|2016-01-29 12:30,29,118.65,119,118.2,118.95,30
20170401|2016-02-01 09:00,1,118.725,119.075,118.725,119.075,7
20170401|2016-02-01 09:30,1,119.1,119.1,119,119,2
20170401|2016-02-01 10:00,1,118.875,118.875,118.4,118.475,8
20170401|2016-02-01 10:30,1,118.25,118.25,118.05,118.05,3
20170401|2016-02-01 11:00,1,118.25,118.525,118.25,118.5,5
20170401|2016-02-01 11:30,1,118.7,118.75,118.65,118.75,8
20170401|2016-02-01 12:00,1,118.75,119,118.75,119,15
20170401|2016-02-01 12:30,1,119.15,119.6,119.15,119.6,15
20170401|2016-02-01 13:00,1,119.2,119.4,119.15,119.25,12
20170401|2016-02-02 08:00,2,119.7,120,119.5,120,15
20170401|2016-02-02 08:30,2,119.875,119.875,119.875,119.875,2
20170401|2016-02-02 09:00,2,119.975,119.975,119.6,119.6,9
20170401|2016-02-02 09:30,2,119.65,119.65,119.55,119.625,5
20170401|2016-02-02 10:00,2,119.75,119.75,119.6,119.6,7
20170401|2016-02-02 10:30,2,119.725,119.725,119.725,119.725,1
20170401|2016-02-02 11:00,2,120,120,120,120,2
20170401|2016-02-02 13:30,2,119.9,119.9,119.8,119.8,7
20170401|2016-02-02 14:00,2,119.8,119.8,119.8,119.8,1
20170401|2016-02-03 09:00,3,120.3,120.3,120.3,120.3,1
20170401|2016-02-03 09:30,3,120.575,120.575,120.4,120.4,2
20170401|2016-02-03 10:00,3,120.9,120.9,120.75,120.75,2
20170401|2016-02-03 10:30,3,120.95,120.975,120.95,120.975,2
20170401|2016-02-03 12:00,3,120.65,120.65,120.575,120.575,5
20170401|2016-02-03 12:30,3,120.55,120.7,120.35,120.45,20
20170401|2016-02-03 13:00,3,120.275,120.3,120.2,120.2,8
20170401|2016-02-03 14:30,3,120.525,120.525,120.525,120.525,1
20170401|2016-02-04 08:00,4,120.475,120.475,120.475,120.475,1
20170401|2016-02-04 08:30,4,120.775,120.975,120.775,120.975,4
20170401|2016-02-04 09:30,4,120.75,120.75,120.75,120.75,1
20170401|2016-02-04 10:00,4,120.45,120.45,120.45,120.45,1
20170401|2016-02-04 10:30,4,120.1,120.1,120.05,120.05,8
20170401|2016-02-04 11:00,4,120.05,120.55,120.05,120.5,5
20170401|2016-02-04 12:30,4,120.25,120.25,120,120,10
20170401|2016-02-04 13:00,4,120.175,120.175,120.025,120.025,3
20170401|2016-02-04 14:00,4,119.75,119.75,119.75,119.75,3
20170401|2016-02-05 08:00,5,119.7,119.8,119.6,119.6,7
20170401|2016-02-05 08:30,5,119.45,119.525,119.45,119.525,2
20170401|2016-02-05 09:00,5,119.625,119.625,119.625,119.625,2
20170401|2016-02-05 11:00,5,119.65,119.65,119,119,38
20170401|2016-02-05 11:30,5,119.1,119.1,118.925,119.05,8
20170401|2016-02-05 12:00,5,119,119,118.45,118.675,10
20170401|2016-02-05 12:30,5,118.4,119.35,118.4,119.35,31
20170401|2016-02-08 09:00,8,118,118,116.675,116.675,14
20170401|2016-02-08 10:00,8,116.325,116.625,116.325,116.4,9
20170401|2016-02-08 10:30,8,116.375,116.375,116.375,116.375,1
20170401|2016-02-08 11:00,8,116.5,116.6,116.5,116.525,11
20170401|2016-02-08 12:30,8,116.525,116.525,116.325,116.325,9
20170401|2016-02-08 13:00,8,116.325,116.35,116.325,116.325,6
20170401|2016-02-08 15:00,8,116.325,116.325,116.325,116.325,12
20170401|2016-02-08 15:30,8,116.325,116.325,116.325,116.325,4
20170401|2016-02-09 08:00,9,116.325,116.35,116.3,116.3,5
20170401|2016-02-09 08:30,9,116.35,116.75,116.35,116.725,17
20170401|2016-02-09 09:00,9,116.775,116.85,116.45,116.45,7
20170401|2016-02-09 09:30,9,116.45,116.45,116,116,5
20170401|2016-02-09 10:00,9,116.15,116.575,116.15,116.575,2
20170401|2016-02-09 10:30,9,116.45,116.55,116.45,116.55,4
20170401|2016-02-09 11:00,9,116.1,116.1,116.05,116.05,2
20170401|2016-02-09 11:30,9,116.15,116.3,116.05,116.3,10
20170401|2016-02-09 12:00,9,116.2,116.2,115.875,116.15,14
20170401|2016-02-09 12:30,9,116.15,116.25,116.05,116.25,9
20170401|2016-02-09 13:00,9,116.15,116.2,116.025,116.2,7
20170401|2016-02-09 13:30,9,116.2,116.2,116.2,116.2,2
20170401|2016-02-09 15:00,9,116.45,116.45,116.45,116.45,1
20170401|2016-02-09 15:30,9,116.6,116.6,116.6,116.6,1
20170401|2016-02-10 08:00,10,116.55,117.075,116.55,117.075,17
20170401|2016-02-10 08:30,10,117.375,117.375,117.35,117.35,3
20170401|2016-02-10 09:30,10,117.5,117.5,117.5,117.5,5
20170401|2016-02-10 10:00,10,117.5,117.5,117.5,117.5,8
20170401|2016-02-10 11:00,10,116.925,116.925,116.7,116.7,2
20170401|2016-02-10 11:30,10,116.75,116.75,116.75,116.75,2
20170401|2016-02-10 12:30,10,117.1,117.275,117.1,117.175,39
20170401|2016-02-11 08:00,11,115.4,115.55,115.375,115.55,7
20170401|2016-02-11 08:30,11,115.4,116.15,115.175,116.15,14
20170401|2016-02-11 09:00,11,115.15,115.15,115,115,2
20170401|2016-02-11 09:30,11,115.475,115.475,115.2,115.2,23
20170401|2016-02-11 10:00,11,116.15,116.15,116,116,2
20170401|2016-02-11 10:30,11,115.9,115.9,115.575,115.575,2
20170401|2016-02-11 12:30,11,115.75,115.85,115.65,115.7,24
20170401|2016-02-11 13:00,11,115.625,115.825,115.575,115.825,4
20170401|2016-02-12 08:00,12,116.2,116.275,116.05,116.05,5
20170401|2016-02-12 08:30,12,116.175,116.175,116,116,9
20170401|2016-02-12 09:00,12,116,116.3,116,116.3,2
20170401|2016-02-12 09:30,12,116.1,116.3,115.75,115.85,10
20170401|2016-02-12 10:30,12,115.95,115.95,115.95,115.95,1
20170401|2016-02-12 11:00,12,115.3,115.3,115.1,115.1,20
20170401|2016-02-12 11:30,12,115.025,115.15,115.025,115.1,11
20170401|2016-02-12 12:30,12,115.25,115.3,115.1,115.15,11
20170401|2016-02-12 13:00,12,114.975,115.1,114.975,115.1,2
20170401|2016-02-12 13:30,12,115,115.125,115,115.125,7
20170401|2016-02-16 09:00,16,115.6,115.625,115.075,115.15,5
20170401|2016-02-16 09:30,16,114.975,114.975,114.95,114.975,4
20170401|2016-02-16 10:00,16,114.75,114.875,114.75,114.875,2
20170401|2016-02-16 10:30,16,115,115,115,115,2
20170401|2016-02-16 11:00,16,115.95,116.025,115.775,116.025,15
20170401|2016-02-16 11:30,16,116,116,116,116,2
20170401|2016-02-16 12:00,16,116,117.1,116,117.1,15
20170401|2016-02-16 12:30,16,117.25,117.4,117.225,117.375,13
20170401|2016-02-16 13:00,16,117.4,117.4,117.4,117.4,1
20170401|2016-02-17 08:00,17,117.375,117.975,117.375,117.975,9
20170401|2016-02-17 08:30,17,117.825,118,117.75,117.9,30
20170401|2016-02-17 09:00,17,118.225,118.275,118.225,118.275,6
20170401|2016-02-17 09:30,17,118.275,118.4,118.275,118.4,7
20170401|2016-02-17 10:00,17,118.4,118.75,118.4,118.525,10
20170401|2016-02-17 10:30,17,118.25,118.4,118.175,118.4,15
20170401|2016-02-17 11:00,17,118.275,118.275,118.275,118.275,5
20170401|2016-02-17 12:00,17,118.075,118.075,118.05,118.05,2
20170401|2016-02-17 12:30,17,117.525,117.525,117.5,117.5,2
20170401|2016-02-17 13:00,17,117.925,117.95,117.925,117.95,2
20170401|2016-02-17 14:30,17,117.425,117.5,117.425,117.5,8
20170401|2016-02-17 15:00,17,117.375,117.375,117.375,117.375,7
20170401|2016-02-17 15:30,17,117.425,117.425,117.35,117.35,3
20170401|2016-02-18 08:30,18,117.825,117.95,117.475,117.475,5
20170401|2016-02-18 10:00,18,118.2,118.2,118.2,118.2,2
20170401|2016-02-18 10:30,18,117.875,117.875,117.675,117.675,30
20170401|2016-02-18 11:00,18,117.95,117.95,117.675,117.95,11
20170401|2016-02-18 11:30,18,118,118,117.9,117.95,22
20170401|2016-02-18 12:00,18,118,118,118,118,3
20170401|2016-02-18 12:30,18,117.975,118,117.875,117.9,10
20170401|2016-02-18 13:00,18,117.95,118.075,117.95,118.075,7
20170401|2016-02-19 08:00,19,117.5,117.55,117.5,117.55,4
20170401|2016-02-19 08:30,19,117.7,117.725,117.7,117.725,4
20170401|2016-02-19 09:00,19,117.65,117.65,117.375,117.375,7
20170401|2016-02-19 10:00,19,117.7,117.7,117.7,117.7,2
20170401|2016-02-19 10:30,19,117.825,117.825,117.775,117.775,4
20170401|2016-02-19 11:00,19,117.75,117.75,117.7,117.7,2
20170401|2016-02-19 11:30,19,117.35,117.35,117.35,117.35,1
20170401|2016-02-19 12:00,19,117.325,117.325,117.125,117.125,3
20170401|2016-02-19 12:30,19,117.275,117.3,117.275,117.3,3
20170401|2016-02-19 13:00,19,117.375,117.4,117.375,117.4,4
20170401|2016-02-22 09:00,22,117.4,118.15,117.4,118.15,5
20170401|2016-02-22 09:30,22,118.6,118.65,118.45,118.65,16
20170401|2016-02-22 10:00,22,118.675,118.725,118.675,118.7,10
20170401|2016-02-22 10:30,22,118.95,118.95,118.95,118.95,1
20170401|2016-02-22 11:00,22,119.1,119.2,119.025,119.025,11
20170401|2016-02-22 11:30,22,118.875,118.925,118.85,118.925,11
20170401|2016-02-22 12:30,22,118.3,118.4,118,118.4,45
20170401|2016-02-22 13:00,22,118.25,118.25,118.05,118.05,7
20170401|2016-02-22 13:30,22,118.1,118.175,118.1,118.175,3
20170401|2016-02-23 08:00,23,118.2,118.2,118.15,118.2,28
20170401|2016-02-23 08:30,23,118.725,118.725,118.675,118.7,21
20170401|2016-02-23 09:30,23,118.7,118.7,118.7,118.7,7
20170401|2016-02-23 10:00,23,118.525,118.6,118.525,118.6,5
20170401|2016-02-23 10:30,23,119,119.25,119,119.25,10
20170401|2016-02-23 11:00,23,119.25,119.25,119.25,119.25,2
20170401|2016-02-23 11:30,23,119.225,119.225,119.1,119.1,4
20170401|2016-02-23 12:00,23,118.925,118.925,118.675,118.8,7
20170401|2016-02-23 12:30,23,118.875,118.875,118.875,118.875,1
20170401|2016-02-23 13:00,23,118.95,119.05,118.95,119.05,2
20170401|2016-02-24 08:00,24,118.95,118.95,118.95,118.95,3
20170401|2016-02-24 08:30,24,118.575,118.725,118.55,118.725,16
20170401|2016-02-24 09:00,24,118.725,118.9,118.7,118.9,8
20170401|2016-02-24 10:00,24,119.125,119.125,119.125,119.125,1
20170401|2016-02-24 10:30,24,119.125,119.3,119.075,119.3,9
20170401|2016-02-24 11:00,24,119.375,119.6,119.375,119.6,13
20170401|2016-02-24 12:30,24,119.575,119.75,119.575,119.75,2
20170401|2016-02-24 13:00,24,119.525,119.525,119.35,119.35,5
20170401|2016-02-24 14:30,24,119.5,119.5,119.5,119.5,3
20170401|2016-02-25 08:00,25,120.025,120.025,120.025,120.025,2
20170401|2016-02-25 09:00,25,119.7,120.325,119.7,120.2,31
20170401|2016-02-25 09:30,25,120.3,120.3,120.3,120.3,8
20170401|2016-02-25 10:00,25,120.125,120.125,119.85,119.85,7
20170401|2016-02-25 10:30,25,120.075,120.1,120.075,120.1,4
20170401|2016-02-25 11:00,25,120.05,120.05,120.05,120.05,1
20170401|2016-02-25 11:30,25,119.9,120.075,119.9,120,41
20170401|2016-02-25 12:00,25,119.975,119.975,119.825,119.9,8
20170401|2016-02-25 12:30,25,119.9,120,119.9,119.95,9
20170401|2016-02-25 13:30,25,119.85,119.85,119.85,119.85,1
20170401|2016-02-25 15:30,25,120,120,120,120,1
20170401|2016-02-26 08:00,26,119.9,120.05,119.9,119.95,44
20170401|2016-02-26 08:30,26,120.05,120.075,119.275,119.275,52
20170401|2016-02-26 09:00,26,119.325,119.75,119.25,119.625,37
20170401|2016-02-26 09:30,26,119.6,119.7,119.575,119.7,7
20170401|2016-02-26 10:00,26,119.675,119.925,119.675,119.9,16
20170401|2016-02-26 10:30,26,119.85,119.85,119.8,119.85,14
20170401|2016-02-26 11:00,26,119.85,119.85,119.825,119.825,7
20170401|2016-02-26 11:30,26,119.725,120.15,119.725,120.05,24
20170401|2016-02-26 12:00,26,120.05,120.05,119.725,119.725,22
20170401|2016-02-26 12:30,26,119.725,119.975,119.525,119.975,68
20170401|2016-02-29 08:30,29,119.75,119.75,119.5,119.6,19
20170401|2016-02-29 09:00,29,119.825,119.825,119.35,119.4,37
20170401|2016-02-29 09:30,29,119.55,119.55,119.55,119.55,4
20170401|2016-02-29 10:00,29,119.55,119.55,119.55,119.55,4
20170401|2016-02-29 10:30,29,119.75,119.8,119.65,119.8,16
20170401|2016-02-29 11:00,29,119.8,119.875,119.7,119.7,34
20170401|2016-02-29 11:30,29,119.65,119.65,119.65,119.65,5
20170401|2016-02-29 12:00,29,119.975,119.975,119.975,119.975,3
20170401|2016-02-29 12:30,29,120,120.175,119.975,119.975,23
20170401|2016-03-01 08:30,1,119.775,119.775,119.375,119.375,3
20170401|2016-03-01 09:00,1,118.975,119,118.85,118.9,16
20170401|2016-03-01 09:30,1,118.9,119,118.9,119,37
20170401|2016-03-01 10:30,1,119.175,119.2,119.1,119.1,8
20170401|2016-03-01 11:00,1,119.275,119.35,119.275,119.3,13
20170401|2016-03-01 11:30,1,119.25,119.4,119.2,119.4,7
20170401|2016-03-01 12:00,1,119.2,119.2,119.2,119.2,5
20170401|2016-03-01 12:30,1,119.2,119.55,119.2,119.55,11
20170401|2016-03-02 09:30,2,119.65,119.65,119.65,119.65,2
20170401|2016-03-02 10:00,2,119.425,119.425,119.4,119.4,2
20170401|2016-03-02 10:30,2,119,119.05,119,119.05,2
20170401|2016-03-02 11:00,2,119,119,119,119,1
20170401|2016-03-02 11:30,2,118.85,118.85,118.8,118.8,4
20170401|2016-03-02 12:00,2,118.85,118.85,118.725,118.725,6
20170401|2016-03-02 12:30,2,118.7,118.95,118.65,118.95,13
20170401|2016-03-02 13:00,2,118.775,118.775,118.775,118.775,2
20170401|2016-03-03 08:30,3,118.9,118.925,118.9,118.925,5
20170401|2016-03-03 09:00,3,118.825,118.825,118.475,118.475,6
20170401|2016-03-03 09:30,3,118.475,118.475,118.475,118.475,1
20170401|2016-03-03 10:00,3,118.625,118.625,118.575,118.6,6
20170401|2016-03-03 10:30,3,118.55,118.775,118.5,118.775,4
20170401|2016-03-03 11:00,3,118.775,118.775,118.6,118.6,12
20170401|2016-03-03 11:30,3,118.825,118.825,118.75,118.75,22
20170401|2016-03-03 12:30,3,118.825,119,118.825,119,28
20170401|2016-03-03 13:00,3,119,119,119,119,5
20170401|2016-03-04 08:30,4,119.025,119.025,118.875,119,35
20170401|2016-03-04 09:00,4,118.8,119.125,118.8,118.85,31
20170401|2016-03-04 10:00,4,118.825,119,118.825,118.825,10
20170401|2016-03-04 10:30,4,118.975,119.1,118.975,119.1,6
20170401|2016-03-04 11:00,4,119.275,119.45,119.275,119.45,2
20170401|2016-03-04 11:30,4,119.475,119.5,119.45,119.45,8
20170401|2016-03-04 12:00,4,119.45,119.5,119.45,119.5,6
20170401|2016-03-04 12:30,4,119.45,119.775,119.425,119.775,42
20170401|2016-03-07 08:30,7,119.1,119.1,118.75,118.95,8
20170401|2016-03-07 09:00,7,119.375,119.375,119.375,119.375,1
20170401|2016-03-07 10:00,7,119.7,119.7,119.6,119.6,13
20170401|2016-03-07 10:30,7,119.6,119.6,119.5,119.5,12
20170401|2016-03-07 11:00,7,119.45,119.7,119.45,119.7,36
20170401|2016-03-07 11:30,7,119.7,119.725,119.7,119.7,11
20170401|2016-03-07 12:00,7,119.6,119.6,119.575,119.575,5
20170401|2016-03-07 12:30,7,119.7,119.7,119.6,119.6,11
20170401|2016-03-08 08:30,8,119.325,119.325,119,119,109
20170401|2016-03-08 09:00,8,118.7,118.7,118.65,118.65,13
20170401|2016-03-08 09:30,8,118.75,119.225,118.75,119.225,4
20170401|2016-03-08 10:30,8,119.725,119.725,119.7,119.7,11
20170401|2016-03-08 11:00,8,119.675,119.875,119.675,119.7,55
20170401|2016-03-08 11:30,8,119.7,119.8,119.65,119.8,23
20170401|2016-03-08 12:00,8,119.8,119.925,119.8,119.925,14
20170401|2016-03-08 12:30,8,119.975,120.025,119.725,119.75,54
20170401|2016-03-08 13:00,8,119.65,119.65,119.65,119.65,1
20170401|2016-03-09 08:30,9,119.35,119.425,119.35,119.425,4
20170401|2016-03-09 09:00,9,119.5,119.725,119.5,119.7,14
20170401|2016-03-09 10:00,9,119.7,119.7,119.65,119.65,4
20170401|2016-03-09 10:30,9,119.675,119.675,119.65,119.65,19
20170401|2016-03-09 11:00,9,119.65,119.65,119.65,119.65,4
20170401|2016-03-09 11:30,9,119.85,119.85,119.625,119.675,10
20170401|2016-03-09 12:00,9,119.6,119.8,119.6,119.8,4
20170401|2016-03-09 12:30,9,119.8,120,119.775,120,22
20170401|2016-03-09 13:00,9,119.925,119.925,119.925,119.925,1
20170401|2016-03-10 08:30,10,120.1,120.15,120.1,120.15,3
20170401|2016-03-10 09:00,10,120,120.2,119.95,120.2,42
20170401|2016-03-10 09:30,10,120.375,120.4,120.325,120.325,4
20170401|2016-03-10 10:00,10,120.3,120.475,120.2,120.35,39
20170401|2016-03-10 10:30,10,120.325,120.325,120.15,120.25,45
20170401|2016-03-10 11:00,10,120.25,120.5,120.175,120.5,58
20170401|2016-03-10 11:30,10,120.5,120.5,120.5,120.5,3
20170401|2016-03-10 12:00,10,120.525,120.525,120.5,120.5,2
20170401|2016-03-10 12:30,10,120.525,120.55,120.375,120.5,25
20170401|2016-03-10 13:00,10,120.5,120.5,120.3,120.3,10
20170401|2016-03-11 08:30,11,120.525,120.725,120.475,120.725,11
20170401|2016-03-11 09:00,11,120.95,120.975,120.9,120.95,56
20170401|2016-03-11 09:30,11,120.95,121,120.95,121,58
20170401|2016-03-11 10:00,11,121,121.5,121,121.375,54
20170401|2016-03-11 10:30,11,121.3,121.3,120.85,120.85,25
20170401|2016-03-11 11:00,11,120.525,120.525,120.25,120.275,35
20170401|2016-03-11 11:30,11,120.075,120.15,120,120.15,5
20170401|2016-03-11 12:00,11,120.35,120.45,120.15,120.45,52
20170401|2016-03-11 12:30,11,120.325,120.475,120.175,120.4,27
20170401|2016-03-11 13:00,11,120.35,120.35,120.175,120.175,3
20170401|2016-03-14 09:00,14,120.075,120.3,119.875,120.3,26
20170401|2016-03-14 09:30,14,120.25,120.45,120.2,120.45,8
20170401|2016-03-14 10:30,14,120.6,120.7,120.6,120.7,14
20170401|2016-03-14 11:00,14,120.6,120.675,120.6,120.6,19
20170401|2016-03-14 11:30,14,120.375,120.5,120.3,120.5,20
20170401|2016-03-14 12:00,14,120.5,120.5,120.5,120.5,3
20170401|2016-03-14 12:30,14,120.5,120.6,120.425,120.5,13
20170401|2016-03-14 13:00,14,120.425,120.425,120.4,120.425,4
20170401|2016-03-15 08:30,15,120.375,120.9,120.375,120.85,29
20170401|2016-03-15 09:00,15,120.875,121,120.875,121,80
20170401|2016-03-15 09:30,15,121,121.25,121,121.175,20
20170401|2016-03-15 10:00,15,121.1,121.25,121,121.075,36
20170401|2016-03-15 10:30,15,121.15,121.15,120.95,121.075,16
20170401|2016-03-15 11:00,15,121.125,121.275,121.125,121.275,64
20170401|2016-03-15 11:30,15,121.125,121.125,120.725,120.725,27
20170401|2016-03-15 12:00,15,120.675,120.8,120.675,120.725,18
20170401|2016-03-15 12:30,15,120.65,120.875,120.6,120.875,36
20170401|2016-03-15 13:00,15,120.75,120.775,120.675,120.775,6
20170401|2016-03-16 08:30,16,120.4,120.775,120.4,120.475,8
20170401|2016-03-16 09:00,16,120.75,121,120.6,121,19
20170401|2016-03-16 09:30,16,121.075,121.15,120.975,121.075,19
20170401|2016-03-16 10:00,16,121.175,121.175,120.85,120.975,31
20170401|2016-03-16 10:30,16,120.875,121.075,120.8,121,23
20170401|2016-03-16 11:00,16,121,121.15,121,121.05,8
20170401|2016-03-16 11:30,16,121.125,121.15,121.1,121.1,13
20170401|2016-03-16 12:00,16,121.125,121.125,121,121.125,37
20170401|2016-03-16 12:30,16,121.125,121.2,120.95,121.1,63
20170401|2016-03-16 13:00,16,121.05,121.05,121.05,121.05,2
20170401|2016-03-17 08:30,17,121.2,121.4,121.2,121.4,30
20170401|2016-03-17 09:00,17,121.4,121.5,121.375,121.5,30
20170401|2016-03-17 09:30,17,121.425,121.5,121.425,121.5,6
20170401|2016-03-17 10:00,17,121.4,121.45,121.4,121.45,17
20170401|2016-03-17 10:30,17,121.45,121.45,121.3,121.3,23
20170401|2016-03-17 11:00,17,121.225,121.25,121.225,121.25,2
20170401|2016-03-17 11:30,17,121,121,120.9,120.9,7
20170401|2016-03-17 12:00,17,120.975,121,120.625,120.725,23
20170401|2016-03-17 12:30,17,120.75,120.825,120.675,120.675,71
20170401|2016-03-17 13:00,17,120.675,120.725,120.65,120.725,5
20170401|2016-03-18 08:30,18,120.475,120.5,119.975,120.05,39
20170401|2016-03-18 09:00,18,120.025,120.3,120.025,120.3,11
20170401|2016-03-18 09:30,18,120.125,120.15,119.625,120,15
20170401|2016-03-18 10:00,18,119.875,120,119.6,119.625,44
20170401|2016-03-18 10:30,18,119.875,119.875,119.875,119.875,3
20170401|2016-03-18 11:00,18,119.7,119.8,119.7,119.8,7
20170401|2016-03-18 11:30,18,119.875,119.95,119.825,119.825,4
20170401|2016-03-18 12:30,18,119.475,119.5,119.025,119.475,51
20170401|2016-03-18 13:00,18,119.125,119.225,119.05,119.075,9
20170401|2016-03-21 08:30,21,118.725,119.175,118.1,118.15,177
20170401|2016-03-21 09:00,21,118.2,118.675,118.125,118.675,49
20170401|2016-03-21 09:30,21,118.55,118.625,118.25,118.25,67
20170401|2016-03-21 10:00,21,118.275,118.65,118.275,118.45,34
20170401|2016-03-21 10:30,21,118.5,118.525,118.5,118.525,2
20170401|2016-03-21 11:00,21,118.7,118.75,118.7,118.7,10
20170401|2016-03-21 11:30,21,118.725,118.725,118.45,118.45,18
20170401|2016-03-21 12:00,21,118.45,118.475,118.175,118.225,51
20170401|2016-03-21 12:30,21,118.225,118.525,118,118.35,130
20170401|2016-03-21 13:00,21,118.325,118.325,118.325,118.325,2
20170401|2016-03-22 08:30,22,117.75,118.1,117.65,118.1,30
20170401|2016-03-22 09:00,22,117.5,117.725,117.175,117.175,18
20170401|2016-03-22 09:30,22,117.25,117.4,116.975,117.1,34
20170401|2016-03-22 10:00,22,117.2,117.625,117.025,117.025,56
20170401|2016-03-22 10:30,22,117.125,117.15,116.625,116.625,16
20170401|2016-03-22 11:00,22,116.65,116.65,116.325,116.35,37
20170401|2016-03-22 11:30,22,116.55,116.6,116.325,116.5,32
20170401|2016-03-22 12:00,22,116.5,116.575,116.375,116.375,35
20170401|2016-03-22 12:30,22,116.475,117.425,116.475,117.425,41
20170401|2016-03-22 13:00,22,117.35,117.35,117.1,117.1,39
20170401|2016-03-23 08:30,23,117.475,117.65,117.475,117.65,4
20170401|2016-03-23 09:00,23,117.075,117.075,117.025,117.025,3
20170401|2016-03-23 09:30,23,117.025,117.275,116.975,117.275,6
20170401|2016-03-23 10:00,23,117.175,117.3,116.825,116.9,28
20170401|2016-03-23 10:30,23,116.925,117,116.775,116.8,21
20170401|2016-03-23 11:00,23,116.8,116.975,116.625,116.625,13
20170401|2016-03-23 11:30,23,116.575,116.6,116.225,116.225,23
20170401|2016-03-23 12:00,23,116.35,116.425,116.325,116.425,9
20170401|2016-03-23 12:30,23,116.4,116.95,116.225,116.95,21
20170401|2016-03-23 13:00,23,116.6,116.6,116.425,116.425,5
20170401|2016-03-24 08:30,24,116.95,116.95,116.275,116.375,32
20170401|2016-03-24 09:00,24,116.55,116.75,116.5,116.5,13
20170401|2016-03-24 09:30,24,116.55,117.375,116.55,117.175,20
20170401|2016-03-24 10:00,24,116.95,116.95,116.9,116.9,7
20170401|2016-03-24 10:30,24,116.675,116.675,116.3,116.525,7
20170401|2016-03-24 11:00,24,116.725,116.725,116.725,116.725,1
20170401|2016-03-24 12:00,24,116.75,116.775,116.725,116.775,3
20170401|2016-03-24 12:30,24,116.75,117.575,116.65,117.575,6
20170401|2016-03-24 13:00,24,117.475,117.5,117.325,117.35,4
20170401|2016-03-28 08:30,28,117.175,117.425,117.175,117.425,2
20170401|2016-03-28 09:00,28,117.4,117.45,117.4,117.45,2
20170401|2016-03-28 09:30,28,117.05,117.1,117,117.1,4
20170401|2016-03-28 10:00,28,117.125,117.15,117.075,117.075,6
20170401|2016-03-28 11:00,28,117.425,117.625,117.425,117.625,6
20170401|2016-03-28 11:30,28,117.55,117.75,117.55,117.65,27
20170401|2016-03-28 12:00,28,117.575,117.625,117.575,117.6,11
20170401|2016-03-28 12:30,28,117.575,117.625,117.425,117.625,28
20170401|2016-03-29 08:30,29,117.8,118,117.4,117.9,30
20170401|2016-03-29 09:00,29,118,118,117.975,117.975,6
20170401|2016-03-29 09:30,29,117.525,117.525,117.525,117.525,1
20170401|2016-03-29 10:00,29,117.45,117.45,117.45,117.45,2
20170401|2016-03-29 10:30,29,117.275,117.3,116.875,117.05,14
20170401|2016-03-29 11:00,29,117.15,117.625,117.15,117.625,7
20170401|2016-03-29 11:30,29,117.775,117.95,117.775,117.95,4
20170401|2016-03-29 12:00,29,117.925,117.95,117.925,117.95,2
20170401|2016-03-29 12:30,29,117.35,117.725,117.35,117.725,10
20170401|2016-03-30 09:00,30,117.1,117.1,115.6,116.1,23
20170401|2016-03-30 09:30,30,115.675,116.375,115.5,116.325,19
20170401|2016-03-30 10:00,30,115.65,115.65,115.65,115.65,1
20170401|2016-03-30 10:30,30,115.65,115.65,115.45,115.5,13
20170401|2016-03-30 11:00,30,115.775,115.875,115.775,115.775,10
20170401|2016-03-30 11:30,30,115.65,115.975,115.65,115.975,3
20170401|2016-03-30 12:30,30,115.475,115.7,115.475,115.7,13
20170401|2016-03-30 13:00,30,115.575,115.575,115.575,115.575,1
20170401|2016-03-31 08:30,31,115.225,115.3,114.975,115.3,3
20170401|2016-03-31 09:00,31,115.825,115.9,115.575,115.9,8
20170401|2016-03-31 09:30,31,115.8,115.825,115.8,115.825,3
20170401|2016-03-31 10:00,31,115.775,115.775,115.475,115.475,14
20170401|2016-03-31 10:30,31,114.875,115.35,114.875,115.35,7
20170401|2016-03-31 11:00,31,115.8,115.8,115.8,115.8,1
20170401|2016-03-31 11:30,31,115.85,115.85,115.85,115.85,1
20170401|2016-03-31 12:00,31,116.175,116.7,116.15,116.7,36
20170401|2016-03-31 12:30,31,116.65,117.7,116.65,117.5,118
20170401|2016-03-31 13:00,31,117.475,117.55,117.475,117.475,6
20170401|2016-04-01 08:30,1,117.475,117.5,116.825,117.5,38
20170401|2016-04-01 09:00,1,117.425,117.425,117,117.3,53
20170401|2016-04-01 09:30,1,117.3,117.3,117.1,117.15,14
20170401|2016-04-01 10:00,1,117.075,117.075,116.8,116.8,4
20170401|2016-04-01 10:30,1,117.1,117.125,117,117,14
20170401|2016-04-01 11:00,1,117,117.2,116.975,117.2,18
20170401|2016-04-01 12:00,1,117,117.15,117,117.15,4
20170401|2016-04-01 12:30,1,116.775,117.275,116.675,117.275,20
20170401|2016-04-01 13:00,1,117.025,117.025,117.025,117.025,1
20170401|2016-04-04 08:30,4,117.5,117.6,117.425,117.425,7
20170401|2016-04-04 09:00,4,117.6,117.625,117.375,117.45,50
20170401|2016-04-04 09:30,4,117.225,117.25,116.9,116.975,6
20170401|2016-04-04 10:00,4,117.3,117.375,117.3,117.375,8
20170401|2016-04-04 11:00,4,117.2,117.2,117.2,117.2,2
20170401|2016-04-04 12:00,4,116.975,116.975,116.975,116.975,5
20170401|2016-04-04 12:30,4,117.2,117.25,116.925,117.2,26
20170401|2016-04-04 13:00,4,117.1,117.1,116.9,116.9,6
20170401|2016-04-05 08:30,5,116.5,116.9,116.2,116.9,6
20170401|2016-04-05 09:00,5,116.2,116.225,116.1,116.1,10
20170401|2016-04-05 09:30,5,115.925,115.95,115.925,115.95,2
20170401|2016-04-05 10:00,5,115.425,115.45,114.625,114.625,10
20170401|2016-04-05 10:30,5,114.75,115.15,114.7,115.15,25
20170401|2016-04-05 11:00,5,115.25,115.5,115.175,115.175,30
20170401|2016-04-05 11:30,5,115.5,115.5,115.5,115.5,1
20170401|2016-04-05 12:00,5,115.5,115.5,115.45,115.45,5
20170401|2016-04-05 12:30,5,115.375,115.4,115,115.15,23
20170401|2016-04-05 13:00,5,115.075,115.075,115.075,115.075,1
20170401|2016-04-06 08:30,6,114.975,115.35,114.975,115.35,3
20170401|2016-04-06 09:00,6,115.475,115.925,115.475,115.6,25
20170401|2016-04-06 09:30,6,115.375,115.425,115.275,115.275,7
20170401|2016-04-06 10:00,6,115.625,115.8,115.625,115.8,7
20170401|2016-04-06 10:30,6,115.775,116.25,115.775,116.25,25
20170401|2016-04-06 11:00,6,116.075,116.075,115.725,115.725,7
20170401|2016-04-06 11:30,6,115.725,115.725,115.55,115.55,5
20170401|2016-04-06 12:00,6,115.7,115.7,115.1,115.1,47
20170401|2016-04-06 12:30,6,115.1,115.425,115.075,115.375,21
20170401|2016-04-06 13:00,6,115.275,115.3,115.275,115.3,2
20170401|2016-04-07 08:30,7,115.175,115.3,115,115.3,40
20170401|2016-04-07 09:00,7,115.325,115.325,114.6,114.9,16
20170401|2016-04-07 09:30,7,114.375,114.575,114.3,114.35,63
20170401|2016-04-07 10:00,7,114.45,114.575,114.325,114.575,7
20170401|2016-04-07 10:30,7,114.225,114.4,114.225,114.325,7
20170401|2016-04-07 11:00,7,114.375,114.625,114.15,114.625,13
20170401|2016-04-07 11:30,7,114.8,114.95,114.8,114.9,5
20170401|2016-04-07 12:00,7,115.4,115.7,115.4,115.625,15
20170401|2016-04-07 12:30,7,115.85,116,115.525,116,19
20170401|2016-04-07 13:00,7,115.775,115.8,115.625,115.625,9
20170401|2016-04-08 08:30,8,116.675,116.85,116.525,116.525,21
20170401|2016-04-08 09:00,8,116.725,116.75,116.575,116.6,21
20170401|2016-04-08 10:00,8,116.7,116.925,116.7,116.85,22
20170401|2016-04-08 10:30,8,116.85,117.025,116.825,116.825,13
20170401|2016-04-08 11:00,8,116.85,117,116.85,117,17
20170401|2016-04-08 11:30,8,117.05,117.05,116.85,116.85,22
20170401|2016-04-08 12:00,8,117.1,117.1,117.1,117.1,3
20170401|2016-04-08 12:30,8,117.1,117.125,116.925,117,21
20170401|2016-04-08 13:00,8,116.95,116.95,116.925,116.925,2
20170401|2016-04-11 08:30,11,117.1,117.35,117.025,117.1,23
20170401|2016-04-11 09:00,11,117.05,117.1,116.75,116.75,18
20170401|2016-04-11 09:30,11,116.75,116.85,116.75,116.85,6
20170401|2016-04-11 10:00,11,116.625,116.875,116.625,116.65,5
20170401|2016-04-11 10:30,11,116.5,116.7,116.5,116.65,13
20170401|2016-04-11 11:00,11,116.625,116.625,116.35,116.35,20
20170401|2016-04-11 11:30,11,116.35,116.475,116.3,116.3,8
20170401|2016-04-11 12:00,11,116.35,116.35,116.175,116.175,8
20170401|2016-04-11 12:30,11,116.175,116.45,116,116.45,21
20170401|2016-04-11 13:00,11,115.825,115.825,115.825,115.825,2
20170401|2016-04-12 08:30,12,116,116.325,116,116.325,7
20170401|2016-04-12 09:00,12,116.075,116.15,115.85,115.95,22
20170401|2016-04-12 09:30,12,116.2,116.35,116.2,116.35,7
20170401|2016-04-12 10:30,12,115.775,115.85,115.675,115.675,7
20170401|2016-04-12 11:00,12,116.4,116.4,116.4,116.4,1
20170401|2016-04-12 12:00,12,116.125,116.125,115.975,115.975,12
20170401|2016-04-12 12:30,12,115.95,115.95,115.475,115.9,21
20170401|2016-04-13 08:30,13,116.05,116.3,116.05,116.3,3
20170401|2016-04-13 09:00,13,116.225,116.225,115.7,115.85,24
20170401|2016-04-13 09:30,13,115.775,115.775,115.775,115.775,2
20170401|2016-04-13 10:00,13,115.925,115.95,115.6,115.6,27
20170401|2016-04-13 10:30,13,115.75,115.8,115.575,115.575,12
20170401|2016-04-13 11:00,13,115.6,115.6,115.5,115.5,12
20170401|2016-04-13 11:30,13,115.45,115.45,114.975,115.15,22
20170401|2016-04-13 12:00,13,115.25,115.45,115.25,115.45,6
20170401|2016-04-13 12:30,13,115.375,115.675,115,115.675,17
20170401|2016-04-14 08:30,14,115.275,115.275,115.2,115.25,4
20170401|2016-04-14 09:30,14,115.55,115.725,115.525,115.625,7
20170401|2016-04-14 10:00,14,115.525,115.525,115.525,115.525,1
20170401|2016-04-14 10:30,14,116.025,116.2,116,116.2,59
20170401|2016-04-14 11:00,14,115.925,116.025,115.525,115.525,8
20170401|2016-04-14 11:30,14,115.425,115.425,115.35,115.35,15
20170401|2016-04-14 12:30,14,115.325,115.475,115.3,115.425,14
20170401|2016-04-15 08:30,15,115.8,115.9,115.8,115.9,2
20170401|2016-04-15 09:30,15,115.8,115.8,115.8,115.8,1
20170401|2016-04-15 10:00,15,115.725,115.8,115.625,115.8,16
20170401|2016-04-15 10:30,15,115.8,116.275,115.8,116.275,32
20170401|2016-04-15 11:00,15,116.325,116.375,116.3,116.375,7
20170401|2016-04-15 11:30,15,116.25,116.25,116.2,116.225,15
20170401|2016-04-15 12:00,15,116.5,116.5,116.5,116.5,1
20170401|2016-04-15 12:30,15,116.125,116.125,116.05,116.05,9
20170401|2016-04-15 13:00,15,116.025,116.025,116.025,116.025,1
20170401|2016-04-18 08:30,18,115.2,115.2,114.575,114.9,19
20170401|2016-04-18 09:00,18,114.475,114.475,113.9,113.9,17
20170401|2016-04-18 09:30,18,113.175,114.375,113.05,114.15,27
20170401|2016-04-18 10:00,18,114,114.1,114,114.1,19
20170401|2016-04-18 10:30,18,114.5,114.5,114.5,114.5,2
20170401|2016-04-18 11:00,18,113.9,113.9,113.85,113.85,4
20170401|2016-04-18 11:30,18,114.025,114.075,113.9,113.9,4
20170401|2016-04-18 12:00,18,113.925,114.025,113.9,114.025,13
20170401|2016-04-18 12:30,18,114.1,114.175,114,114.175,13
20170401|2016-04-18 13:00,18,114,114,114,114,1
20170401|2016-04-19 08:30,19,113.95,114.325,113.225,113.275,37
20170401|2016-04-19 09:00,19,113.5,114.025,113.5,114.025,2
20170401|2016-04-19 09:30,19,113.55,113.55,113.4,113.425,13
20170401|2016-04-19 10:00,19,113.275,113.8,113.025,113.8,16
20170401|2016-04-19 10:30,19,113.925,114.125,113.875,113.875,11
20170401|2016-04-19 11:00,19,114.175,114.175,114.175,114.175,1
20170401|2016-04-19 11:30,19,114.425,114.625,114.425,114.6,6
20170401|2016-04-19 12:00,19,114.75,114.75,114.425,114.425,2
20170401|2016-04-19 12:30,19,114.05,114.05,113.825,113.875,15
20170401|2016-04-20 08:30,20,113.7,114.1,113.7,113.95,8
20170401|2016-04-20 09:00,20,113.9,113.9,113.5,113.5,6
20170401|2016-04-20 09:30,20,113.375,113.375,113.325,113.325,4
20170401|2016-04-20 10:00,20,113.1,113.2,112.825,113.2,33
20170401|2016-04-20 10:30,20,113.3,113.3,113.2,113.2,5
20170401|2016-04-20 11:00,20,113.15,113.15,113.15,113.15,1
20170401|2016-04-20 11:30,20,113.175,113.525,113.175,113.375,7
20170401|2016-04-20 12:00,20,113.225,113.375,113.225,113.375,8
20170401|2016-04-20 12:30,20,113.325,113.45,113,113,15
20170401|2016-04-20 13:00,20,112.825,112.825,112.8,112.8,5
20170401|2016-04-21 08:30,21,113,113,112.275,113,37
20170401|2016-04-21 09:00,21,113.25,113.525,112.725,112.725,52
20170401|2016-04-21 09:30,21,112.675,113.05,112.65,112.825,12
20170401|2016-04-21 10:00,21,112.625,112.8,112.575,112.8,14
20170401|2016-04-21 10:30,21,112.775,112.975,112.675,112.825,37
20170401|2016-04-21 11:00,21,112.8,112.8,112.65,112.65,6
20170401|2016-04-21 11:30,21,112.575,112.675,112.375,112.375,31
20170401|2016-04-21 12:00,21,112.3,112.35,112.05,112.05,53
20170401|2016-04-21 12:30,21,112.05,112.5,112.05,112.5,50
20170401|2016-04-21 13:00,21,112.575,112.575,112.575,112.575,1
20170401|2016-04-22 08:30,22,112.475,112.475,112.025,112.2,17
20170401|2016-04-22 09:00,22,112.175,112.375,112,112.375,27
20170401|2016-04-22 09:30,22,112.1,112.1,111.6,111.625,16
20170401|2016-04-22 10:00,22,111.4,111.475,109.7,109.9,36
20170401|2016-04-22 10:30,22,109.65,110.375,109.65,110.125,19
20170401|2016-04-22 11:00,22,110.9,111.275,110.05,110.575,30
20170401|2016-04-22 11:30,22,110.675,111.2,110.675,111.1,9
20170401|2016-04-22 12:00,22,110.825,110.85,110.4,110.575,21
20170401|2016-04-22 12:30,22,110.75,110.95,110.175,110.225,19
20170401|2016-04-25 08:30,25,110.9,110.9,110.625,110.625,92
20170401|2016-04-25 09:00,25,110.9,111.1,110.775,111.1,54
20170401|2016-04-25 09:30,25,111.05,111.25,111,111.175,9
20170401|2016-04-25 10:00,25,111.2,111.225,110.95,110.975,20
20170401|2016-04-25 10:30,25,110.85,110.875,110.775,110.775,6
20170401|2016-04-25 11:00,25,110.8,111,110.8,111,11
20170401|2016-04-25 11:30,25,110.925,111.25,110.925,111.25,46
20170401|2016-04-25 12:00,25,111.25,111.25,111.1,111.125,4
20170401|2016-04-25 12:30,25,111.2,111.575,111.125,111.575,37
20170401|2016-04-25 13:00,25,111.525,111.525,111.525,111.525,1
20170401|2016-04-26 08:30,26,112,112.425,111.85,112.425,52
20170401|2016-04-26 09:00,26,112.675,112.825,112.45,112.475,17
20170401|2016-04-26 09:30,26,112.55,112.55,112.225,112.425,10
20170401|2016-04-26 10:00,26,112.7,112.8,112.5,112.575,9
20170401|2016-04-26 10:30,26,112.55,112.85,112.5,112.5,37
20170401|2016-04-26 11:00,26,112.525,112.65,112.425,112.625,30
20170401|2016-04-26 11:30,26,112.625,113.125,112.625,113.125,70
20170401|2016-04-26 12:00,26,113.025,113.175,112.925,112.925,32
20170401|2016-04-26 12:30,26,113.15,113.275,113,113.275,25
20170401|2016-04-26 13:00,26,113.25,113.25,113.175,113.175,3
20170401|2016-04-27 08:30,27,113.2,113.75,113.1,113.75,34
20170401|2016-04-27 09:00,27,113.675,113.675,113,113.2,23
20170401|2016-04-27 10:00,27,112.925,113,112.3,112.3,17
20170401|2016-04-27 10:30,27,112.55,112.55,112.025,112.05,30
20170401|2016-04-27 11:00,27,112.25,112.25,112.125,112.15,11
20170401|2016-04-27 11:30,27,112.15,112.2,111.8,111.8,24
20170401|2016-04-27 12:00,27,111.825,111.825,111.825,111.825,3
20170401|2016-04-27 12:30,27,111.975,112.825,111.9,112.825,33
20170401|2016-04-27 13:00,27,112.825,112.875,112.475,112.475,11
20170401|2016-04-28 08:30,28,112.125,112.125,111.425,112.05,67
20170401|2016-04-28 09:00,28,112.4,112.4,111.6,111.6,22
20170401|2016-04-28 09:30,28,111.8,111.825,111.425,111.425,5
20170401|2016-04-28 10:00,28,111.45,111.475,111.175,111.45,30
20170401|2016-04-28 10:30,28,111.375,111.375,110.75,110.75,22
20170401|2016-04-28 11:00,28,110.8,110.85,110.175,110.85,23
20170401|2016-04-28 11:30,28,111.325,111.375,111.05,111.2,13
20170401|2016-04-28 12:00,28,110.875,111.075,110.85,111.075,13
20170401|2016-04-28 12:30,28,110.775,111.15,110,111.15,33
20170401|2016-04-29 08:30,29,110.8,111.3,110.025,111.225,141
20170401|2016-04-29 09:00,29,110.975,111.075,110.9,111.075,8
20170401|2016-04-29 09:30,29,111.2,111.625,111.15,111.375,22
20170401|2016-04-29 10:00,29,111.65,111.675,111.325,111.325,25
20170401|2016-04-29 10:30,29,111.5,111.85,111.5,111.8,73
20170401|2016-04-29 11:00,29,111.575,111.575,111.35,111.35,34
20170401|2016-04-29 11:30,29,111.35,111.8,111.275,111.8,23
20170401|2016-04-29 12:00,29,111.675,111.85,111.625,111.7,96
20170401|2016-04-29 12:30,29,111.775,111.775,110.975,111.375,50
20170401|2016-04-29 13:00,29,111.475,111.475,111.325,111.325,3
20170401|2016-05-02 08:30,2,111.775,112.525,111.775,112.525,25
20170401|2016-05-02 09:00,2,113.05,113.05,112.275,112.5,20
20170401|2016-05-02 09:30,2,112.45,112.7,112.45,112.7,28
20170401|2016-05-02 10:00,2,112.525,112.525,112.225,112.225,29
20170401|2016-05-02 10:30,2,112.1,112.225,111.775,111.775,18
20170401|2016-05-02 11:00,2,111.725,111.975,111.625,111.975,7
20170401|2016-05-02 11:30,2,112.225,112.45,112.175,112.375,20
20170401|2016-05-02 12:00,2,112.375,112.375,112.375,112.375,1
20170401|2016-05-02 12:30,2,112.225,112.5,112.15,112.5,28
20170401|2016-05-02 13:00,2,112.4,112.525,112.4,112.525,2
20170401|2016-05-03 08:30,3,112.9,112.9,112.7,112.725,33
20170401|2016-05-03 09:00,3,112.575,112.8,112.375,112.8,34
20170401|2016-05-03 09:30,3,112.925,112.925,112.425,112.575,15
20170401|2016-05-03 10:00,3,112.575,112.575,112.375,112.425,15
20170401|2016-05-03 10:30,3,112.5,112.55,112.5,112.55,8
20170401|2016-05-03 11:00,3,112.475,112.475,112.25,112.45,11
20170401|2016-05-03 11:30,3,112.375,112.525,112.325,112.45,22
20170401|2016-05-03 12:00,3,112.75,112.8,112.525,112.575,69
20170401|2016-05-03 12:30,3,112.65,112.8,112.575,112.8,21
20170401|2016-05-03 13:00,3,112.475,112.475,112.425,112.425,4
20170401|2016-05-04 08:30,4,111.9,112.5,111.875,112.275,28
20170401|2016-05-04 09:00,4,111.925,112.475,111.925,112.35,18
20170401|2016-05-04 09:30,4,112.5,112.775,112.5,112.775,23
20170401|2016-05-04 10:00,4,112.6,112.6,112.5,112.5,11
20170401|2016-05-04 10:30,4,112.65,112.7,112.3,112.55,38
20170401|2016-05-04 11:00,4,112.45,112.45,112.45,112.45,1
20170401|2016-05-04 11:30,4,112.325,112.5,112.2,112.5,14
20170401|2016-05-04 12:00,4,112.525,112.95,112.45,112.95,18
20170401|2016-05-04 12:30,4,112.8,113,112.7,113,35
20170401|2016-05-04 13:00,4,112.975,113.1,112.975,113.1,6
20170401|2016-05-05 08:30,5,113.075,113.4,113.025,113.35,23
20170401|2016-05-05 09:00,5,113.325,113.375,113.2,113.2,12
20170401|2016-05-05 09:30,5,113.1,113.15,113,113.1,14
20170401|2016-05-05 10:00,5,113.05,113.2,112.975,113.2,53
20170401|2016-05-05 10:30,5,113.2,113.35,113.2,113.35,18
20170401|2016-05-05 11:00,5,113.35,114.35,113.35,113.65,112
20170401|2016-05-05 11:30,5,113.775,114.1,113.775,113.875,103
20170401|2016-05-05 12:00,5,114.1,114.15,113.85,114.15,7
20170401|2016-05-05 12:30,5,114.05,114.3,114,114.3,17
20170401|2016-05-05 13:00,5,114.05,114.05,114,114,2
20170401|2016-05-06 08:30,6,114.2,114.75,114.125,114.45,89
20170401|2016-05-06 09:00,6,114.625,114.675,114.275,114.275,18
20170401|2016-05-06 09:30,6,114.35,114.35,114.025,114.2,9
20170401|2016-05-06 10:00,6,114.35,114.375,114.225,114.375,14
20170401|2016-05-06 10:30,6,114.425,114.55,114.425,114.55,7
20170401|2016-05-06 11:00,6,114.275,114.275,114.275,114.275,2
20170401|2016-05-06 11:30,6,114.225,114.375,114.175,114.3,21
20170401|2016-05-06 12:00,6,114.3,114.55,114.3,114.5,21
20170401|2016-05-06 12:30,6,114.5,114.85,114.4,114.825,30
20170401|2016-05-06 13:00,6,114.9,114.9,114.9,114.9,1
20170401|2016-05-09 08:30,9,116.15,117,116.125,116.2,191
20170401|2016-05-09 09:00,9,116,116.1,115.675,115.7,31
20170401|2016-05-09 09:30,9,115.4,115.475,115.4,115.475,7
20170401|2016-05-09 10:00,9,115.45,115.825,115.45,115.7,24
20170401|2016-05-09 10:30,9,115.8,115.95,115.65,115.75,22
20170401|2016-05-09 11:00,9,115.725,116.1,115.725,116,87
20170401|2016-05-09 11:30,9,115.925,116,115.75,115.9,24
20170401|2016-05-09 12:00,9,115.975,116,115.85,115.9,12
20170401|2016-05-09 12:30,9,116.075,116.1,115.75,116.1,16
20170401|2016-05-09 13:00,9,116.1,116.1,116.05,116.05,5
20170401|2016-05-10 08:30,10,116,116.2,115.6,115.6,11
20170401|2016-05-10 09:00,10,115.975,116.025,115.85,115.925,36
20170401|2016-05-10 09:30,10,115.9,116.2,115.9,116.2,24
20170401|2016-05-10 10:00,10,115.925,115.925,115.675,115.85,12
20170401|2016-05-10 10:30,10,115.925,115.925,115.9,115.9,47
20170401|2016-05-10 11:00,10,116.2,116.4,116.2,116.4,4
20170401|2016-05-10 11:30,10,116,116,116,116,6
20170401|2016-05-10 12:00,10,116.025,116.15,116,116.025,5
20170401|2016-05-10 12:30,10,116.05,116.25,115.975,116.25,20
20170401|2016-05-10 13:00,10,116.475,116.475,116.325,116.375,6
20170401|2016-05-11 08:30,11,116.1,116.375,116.1,116.35,27
20170401|2016-05-11 09:00,11,116.475,116.65,116.475,116.6,17
20170401|2016-05-11 09:30,11,116.5,116.6,116.4,116.6,34
20170401|2016-05-11 10:00,11,116.475,116.5,116.475,116.5,2
20170401|2016-05-11 10:30,11,116.5,116.6,116.5,116.6,6
20170401|2016-05-11 11:00,11,116.525,116.575,116.45,116.575,13
20170401|2016-05-11 11:30,11,116.625,116.65,116.175,116.175,16
20170401|2016-05-11 12:00,11,116.25,116.25,116.075,116.2,23
20170401|2016-05-11 12:30,11,116.275,116.325,115.65,115.725,78
20170401|2016-05-11 13:00,11,115.8,115.8,115.45,115.45,5
20170401|2016-05-12 08:30,12,115.775,116.05,115.575,115.575,54
20170401|2016-05-12 09:00,12,115.6,115.725,115.325,115.65,23
20170401|2016-05-12 09:30,12,115.375,115.8,115.375,115.775,14
20170401|2016-05-12 10:00,12,115.8,116.1,115.775,115.95,96
20170401|2016-05-12 10:30,12,116.075,116.225,115.675,116.15,50
20170401|2016-05-12 11:00,12,116.025,116.175,116.025,116.1,29
20170401|2016-05-12 11:30,12,116.1,116.275,116.025,116.225,19
20170401|2016-05-12 12:00,12,116.275,116.35,115.125,115.3,82
20170401|2016-05-12 12:30,12,115.35,115.65,114.55,115.2,109
20170401|2016-05-12 13:00,12,114.75,114.75,114.55,114.55,2
20170401|2016-05-13 08:30,13,115.1,115.15,114.95,115.15,17
20170401|2016-05-13 09:00,13,115.15,115.15,113.85,114.125,72
20170401|2016-05-13 09:30,13,113.975,114.15,112.275,112.975,71
20170401|2016-05-13 10:00,13,113.475,113.475,113.15,113.425,22
20170401|2016-05-13 10:30,13,113.45,113.95,113.45,113.625,43
20170401|2016-05-13 11:00,13,113.475,113.5,113.475,113.475,3
20170401|2016-05-13 11:30,13,113.375,113.725,113.375,113.7,8
20170401|2016-05-13 12:00,13,113.75,113.75,113.7,113.7,5
20170401|2016-05-13 12:30,13,113.525,114.35,113.475,114.35,48
20170401|2016-05-13 13:00,13,114.35,114.6,114.35,114.6,21
20170401|2016-05-16 08:30,16,115,115.2,115,115.05,18
20170401|2016-05-16 09:00,16,115.125,115.625,115.1,115.25,39
20170401|2016-05-16 09:30,16,115.4,115.625,115.4,115.575,4
20170401|2016-05-16 10:00,16,115.425,115.45,115.4,115.45,6
20170401|2016-05-16 10:30,16,115.45,115.475,115.25,115.475,54
20170401|2016-05-16 11:30,16,115.425,115.425,115.425,115.425,6
20170401|2016-05-16 12:00,16,115.75,115.75,115.6,115.6,42
20170401|2016-05-16 12:30,16,115.675,115.675,115.275,115.275,22
20170401|2016-05-16 13:00,16,115.25,115.4,115.25,115.35,27
20170401|2016-05-17 08:30,17,115.375,115.375,114.8,115.075,28
20170401|2016-05-17 09:00,17,115.175,115.275,114.8,114.875,12
20170401|2016-05-17 09:30,17,115.1,115.2,115.025,115.175,23
20170401|2016-05-17 10:00,17,115.2,115.2,115.1,115.1,4
20170401|2016-05-17 10:30,17,115.15,115.15,115.125,115.15,4
20170401|2016-05-17 11:00,17,115.175,115.35,115.15,115.35,21
20170401|2016-05-17 11:30,17,115.45,115.45,115.45,115.45,1
20170401|2016-05-17 12:00,17,115.6,115.65,115.6,115.65,6
20170401|2016-05-17 12:30,17,115.625,115.775,115.575,115.6,17
20170401|2016-05-17 13:00,17,115.525,115.525,115.475,115.475,6
20170401|2016-05-18 08:30,18,115.225,115.725,115.225,115.725,10
20170401|2016-05-18 09:00,18,115.75,116.125,115.725,116.1,31
20170401|2016-05-18 09:30,18,116,116.2,116,116.125,22
20170401|2016-05-18 10:00,18,116.125,116.225,116.1,116.15,36
20170401|2016-05-18 10:30,18,116.225,116.3,116.15,116.225,24
20170401|2016-05-18 11:00,18,116.3,116.3,116.1,116.175,10
20170401|2016-05-18 11:30,18,116.225,116.225,116,116,11
20170401|2016-05-18 12:30,18,116.075,116.325,116.075,116.325,8
20170401|2016-05-18 13:00,18,116.35,116.35,116.35,116.35,1
20170401|2016-05-19 08:30,19,116.25,116.25,115.775,115.975,79
20170401|2016-05-19 09:00,19,116,116,115.9,116,9
20170401|2016-05-19 09:30,19,115.8,115.9,115.325,115.35,56
20170401|2016-05-19 10:00,19,115.2,115.2,114.425,115.125,46
20170401|2016-05-19 10:30,19,115,115,114.2,114.25,8
20170401|2016-05-19 11:00,19,114.475,114.9,114.35,114.875,32
20170401|2016-05-19 11:30,19,115,115.05,115,115.05,2
20170401|2016-05-19 12:00,19,115.1,115.5,115.1,115.25,49
20170401|2016-05-19 12:30,19,115.3,115.4,114.95,115.4,71
20170401|2016-05-19 13:00,19,115.2,115.25,115.2,115.25,3
20170401|2016-05-20 08:30,20,115.025,115.3,114.75,114.775,57
20170401|2016-05-20 09:00,20,115,115.6,115,115.6,61
20170401|2016-05-20 09:30,20,115.1,115.1,115.1,115.1,5
20170401|2016-05-20 10:00,20,115.075,115.25,114.925,114.925,11
20170401|2016-05-20 10:30,20,115,115.075,114.9,114.9,10
20170401|2016-05-20 11:00,20,115.2,115.6,115.2,115.6,33
20170401|2016-05-20 11:30,20,115.525,115.55,115.35,115.35,13
20170401|2016-05-20 12:00,20,115.25,115.35,115.2,115.35,5
20170401|2016-05-20 12:30,20,115.475,115.625,115.375,115.425,19
20170401|2016-05-23 08:30,23,113.725,114.05,113.175,113.975,56
20170401|2016-05-23 09:00,23,113.35,113.4,113.025,113.4,47
20170401|2016-05-23 09:30,23,113.4,113.65,113.2,113.2,34
20170401|2016-05-23 10:00,23,113.15,113.325,113,113.075,32
20170401|2016-05-23 10:30,23,113.05,113.05,112.7,112.875,13
20170401|2016-05-23 11:00,23,112.8,112.8,112.65,112.75,13
20170401|2016-05-23 11:30,23,112.65,112.65,112.525,112.6,8
20170401|2016-05-23 12:00,23,112.525,112.55,112.475,112.55,24
20170401|2016-05-23 12:30,23,112.55,112.65,112.4,112.65,42
20170401|2016-05-23 13:00,23,112.6,112.6,112.4,112.4,6
20170401|2016-05-24 08:30,24,112.45,113.175,112.3,112.8,42
20170401|2016-05-24 09:00,24,112.975,112.975,112,112.125,32
20170401|2016-05-24 09:30,24,111.975,112.125,111.725,111.725,22
20170401|2016-05-24 10:00,24,111.75,111.825,111.4,111.5,31
20170401|2016-05-24 10:30,24,111.625,112,111.575,112,24
20170401|2016-05-24 11:00,24,112,112.425,111.95,112.425,67
20170401|2016-05-24 11:30,24,112.525,112.525,112.1,112.1,10
20170401|2016-05-24 12:30,24,112.325,112.475,112.225,112.475,38
20170401|2016-05-24 13:00,24,112.475,112.5,112.35,112.425,8
20170401|2016-05-25 08:30,25,112.55,112.875,112.45,112.575,33
20170401|2016-05-25 09:00,25,112.675,112.675,112.375,112.425,20
20170401|2016-05-25 09:30,25,112.65,112.675,112.375,112.5,5
20170401|2016-05-25 10:00,25,112.45,112.55,112.425,112.55,8
20170401|2016-05-25 10:30,25,112.575,112.825,112.575,112.825,4
20170401|2016-05-25 11:00,25,112.8,112.8,112.65,112.65,7
20170401|2016-05-25 11:30,25,112.55,112.55,112.55,112.55,3
20170401|2016-05-25 12:00,25,112.525,112.525,112.525,112.525,1
20170401|2016-05-25 12:30,25,112.45,112.675,112.45,112.675,29
20170401|2016-05-25 13:00,25,112.65,112.7,112.575,112.7,4
20170401|2016-05-26 08:30,26,112.6,112.725,112.6,112.725,4
20170401|2016-05-26 09:00,26,112.625,112.625,111.725,111.75,103
20170401|2016-05-26 09:30,26,111.625,112,111.25,111.9,65
20170401|2016-05-26 10:00,26,112,112.3,111.975,112.3,39
20170401|2016-05-26 10:30,26,112.425,113.15,112.35,112.725,86
20170401|2016-05-26 11:00,26,113.025,113.325,112.875,113.25,30
20170401|2016-05-26 11:30,26,113.2,113.675,113.2,113.55,29
20170401|2016-05-26 12:00,26,113.725,113.8,113.65,113.65,63
20170401|2016-05-26 12:30,26,113.475,113.875,113.475,113.825,14
20170401|2016-05-27 08:30,27,113.625,114.275,113.625,114.275,79
20170401|2016-05-27 09:00,27,114.15,114.175,114.05,114.075,28
20170401|2016-05-27 09:30,27,114.15,114.25,114.025,114.25,32
20170401|2016-05-27 10:00,27,114.2,114.2,113.85,113.9,8
20170401|2016-05-27 10:30,27,114.075,114.15,114.05,114.15,25
20170401|2016-05-27 11:00,27,114.2,114.3,114,114.1,17
20170401|2016-05-27 11:30,27,114.05,114.075,113.875,113.875,17
20170401|2016-05-27 12:00,27,113.975,114.375,113.95,114.225,42
20170401|2016-05-27 12:30,27,114.25,114.475,114.125,114.325,30
20170401|2016-05-27 13:00,27,114.375,114.4,114.3,114.3,5
20170401|2016-05-31 08:30,31,114.5,115,114.5,114.975,28
20170401|2016-05-31 09:00,31,114.775,114.9,114.575,114.575,13
20170401|2016-05-31 09:30,31,114.725,114.725,114.6,114.675,3
20170401|2016-05-31 10:00,31,114.85,115.15,114.85,115.1,20
20170401|2016-05-31 10:30,31,115.2,115.2,114.9,114.9,11
20170401|2016-05-31 11:00,31,114.925,115.275,114.775,115.225,25
20170401|2016-05-31 11:30,31,115.15,115.25,115.05,115.05,13
20170401|2016-05-31 12:00,31,114.9,115,114.8,115,34
20170401|2016-05-31 12:30,31,114.95,114.95,114.375,114.4,29
20170401|2016-05-31 13:00,31,114.525,114.675,114.475,114.65,11
20170401|2016-06-01 08:30,1,114.45,114.45,113.575,113.925,65
20170401|2016-06-01 09:00,1,114.125,114.15,113.65,113.9,32
20170401|2016-06-01 09:30,1,113.925,114.2,113.875,114.05,56
20170401|2016-06-01 10:00,1,114.1,114.55,114.075,114.325,37
20170401|2016-06-01 10:30,1,114.4,114.425,114.3,114.375,28
20170401|2016-06-01 11:00,1,114.675,114.725,114.65,114.65,37
20170401|2016-06-01 11:30,1,114.4,114.625,114.4,114.625,4
20170401|2016-06-01 12:00,1,114.575,114.575,114.5,114.525,11
20170401|2016-06-01 12:30,1,114.55,115.425,114.55,115.425,76
20170401|2016-06-01 13:00,1,115.35,115.35,115.175,115.225,10
20170401|2016-06-02 08:30,2,115.2,115.55,115.2,115.25,60
20170401|2016-06-02 09:00,2,115.4,116.025,115.4,116.025,42
20170401|2016-06-02 09:30,2,115.925,116,115.9,115.95,14
20170401|2016-06-02 10:00,2,115.95,115.975,115.725,115.875,39
20170401|2016-06-02 11:00,2,115.875,116.05,115.8,116,7
20170401|2016-06-02 11:30,2,116,116.125,116,116.05,9
20170401|2016-06-02 12:00,2,116.1,116.1,116,116.05,9
20170401|2016-06-02 12:30,2,115.925,116.075,115.65,115.95,52
20170401|2016-06-02 13:00,2,115.85,115.975,115.85,115.975,5
20170401|2016-06-03 08:30,3,116,116.175,115.575,115.75,36
20170401|2016-06-03 09:00,3,115.55,116.1,115.35,116.025,24
20170401|2016-06-03 09:30,3,116.125,116.2,115.925,115.925,28
20170401|2016-06-03 10:00,3,115.925,115.925,115.675,115.9,20
20170401|2016-06-03 10:30,3,116,116,115.475,115.5,75
20170401|2016-06-03 11:00,3,115.525,115.775,115.525,115.75,10
20170401|2016-06-03 11:30,3,115.7,115.875,115.7,115.75,3
20170401|2016-06-03 12:00,3,115.825,115.875,115.775,115.825,13
20170401|2016-06-03 12:30,3,115.75,116.35,115.75,116.35,147
20170401|2016-06-03 13:00,3,116.225,116.225,116.175,116.2,8
20170401|2016-06-06 08:30,6,116.45,117,116.45,116.8,143
20170401|2016-06-06 09:00,6,116.875,117.325,116.875,117.325,24
20170401|2016-06-06 09:30,6,116.975,116.975,116.95,116.95,2
20170401|2016-06-06 10:00,6,117.025,117.2,116.725,116.725,55
20170401|2016-06-06 10:30,6,116.55,116.55,115.725,115.75,48
20170401|2016-06-06 11:00,6,115.7,115.975,114.175,114.8,61
20170401|2016-06-06 11:30,6,114.875,115.55,114.875,115.55,21
20170401|2016-06-06 12:00,6,115.975,116.2,115.975,116.2,13
20170401|2016-06-06 12:30,6,116.025,116.1,115.375,115.95,29
20170401|2016-06-06 13:00,6,115.925,115.925,115.4,115.4,14
20170401|2016-06-07 08:30,7,115.7,116.15,115.375,115.375,37
20170401|2016-06-07 09:00,7,115.525,116.175,115.4,116.1,53
20170401|2016-06-07 09:30,7,115.825,116,115.575,116,50
20170401|2016-06-07 10:00,7,116,116.325,116,116,82
20170401|2016-06-07 10:30,7,116.175,116.3,115.975,116.025,15
20170401|2016-06-07 11:00,7,116.05,116.125,115.875,116.125,15
20170401|2016-06-07 11:30,7,116.125,116.15,115.9,115.975,25
20170401|2016-06-07 12:00,7,115.7,115.825,115.675,115.675,12
20170401|2016-06-07 12:30,7,115.75,115.875,115.275,115.575,80
20170401|2016-06-07 13:00,7,115.525,115.65,115.35,115.35,9
20170401|2016-06-08 08:30,8,115.55,115.75,115.225,115.575,19
20170401|2016-06-08 09:00,8,114.85,115.15,114.7,115.075,47
20170401|2016-06-08 09:30,8,115.075,115.275,115.075,115.275,11
20170401|2016-06-08 10:00,8,115.325,115.825,115.325,115.75,30
20170401|2016-06-08 10:30,8,115.75,116.3,115.75,116.25,52
20170401|2016-06-08 11:00,8,116.25,116.5,116.25,116.45,38
20170401|2016-06-08 11:30,8,116.5,117,116.5,117,32
20170401|2016-06-08 12:00,8,117.125,117.15,116.7,116.825,20
20170401|2016-06-08 12:30,8,117.125,117.55,117.1,117.275,74
20170401|2016-06-08 13:00,8,117.3,117.3,117.3,117.3,1
20170401|2016-06-09 08:30,9,117.25,117.525,116.8,116.8,114
20170401|2016-06-09 09:00,9,116.8,117.05,116.725,116.85,22
20170401|2016-06-09 09:30,9,116.825,116.875,116.825,116.85,3
20170401|2016-06-09 10:00,9,116.825,116.825,116.65,116.675,37
20170401|2016-06-09 10:30,9,116.65,116.95,116.625,116.95,16
20170401|2016-06-09 11:00,9,117,117.15,116.975,117.075,20
20170401|2016-06-09 11:30,9,117.075,117.075,116.825,116.825,3
20170401|2016-06-09 12:00,9,116.725,116.8,116.675,116.8,8
20170401|2016-06-09 12:30,9,116.8,117.05,116.725,116.9,58
20170401|2016-06-09 13:00,9,116.775,116.775,116.6,116.6,8
20170401|2016-06-10 08:30,10,116.875,116.875,116.275,116.625,28
20170401|2016-06-10 09:00,10,116.65,116.825,116.6,116.825,51
20170401|2016-06-10 09:30,10,116.6,116.65,116.6,116.625,5
20170401|2016-06-10 10:00,10,116.575,116.775,116.55,116.775,18
20170401|2016-06-10 10:30,10,116.7,116.7,116.4,116.4,13
20170401|2016-06-10 11:00,10,116.275,116.5,115.925,116.1,69
20170401|2016-06-10 11:30,10,116.2,116.275,115.95,116.05,15
20170401|2016-06-10 12:00,10,116.025,116.175,115.5,116.15,42
20170401|2016-06-10 12:30,10,115.725,115.875,115.5,115.5,80
20170401|2016-06-10 13:00,10,115.525,115.85,115.475,115.85,28
20170401|2016-06-13 08:30,13,115.425,115.425,113.25,114.15,107
20170401|2016-06-13 09:00,13,114.25,114.25,113.475,114.075,95
20170401|2016-06-13 09:30,13,114.025,114.025,113.7,113.7,8
20170401|2016-06-13 10:00,13,113.6,113.625,113.3,113.625,48
20170401|2016-06-13 10:30,13,113.8,113.95,113.55,113.55,9
20170401|2016-06-13 11:00,13,113.425,113.425,112.875,112.875,16
20170401|2016-06-13 11:30,13,112.775,113.1,112.75,113.1,29
20170401|2016-06-13 12:00,13,113.1,113.1,113,113,13
20170401|2016-06-13 12:30,13,112.975,113.225,112.725,113.225,56
20170401|2016-06-13 13:00,13,113.275,113.35,113.05,113.05,4
20170401|2016-06-14 08:30,14,113.275,113.85,113.2,113.65,84
20170401|2016-06-14 09:00,14,113.325,113.325,112.65,112.675,60
20170401|2016-06-14 09:30,14,112.825,113.5,112.825,113.1,70
20170401|2016-06-14 10:00,14,113.225,113.6,113.225,113.3,35
20170401|2016-06-14 10:30,14,113.25,113.55,113.25,113.4,28
20170401|2016-06-14 11:00,14,113.625,113.65,113.45,113.475,12
20170401|2016-06-14 11:30,14,113.5,113.75,113.5,113.725,45
20170401|2016-06-14 12:00,14,113.7,114.4,113.7,114.4,66
20170401|2016-06-14 12:30,14,114.4,115.025,114.4,114.775,169
20170401|2016-06-14 13:00,14,114.8,114.925,114.425,114.475,41
20170401|2016-06-15 08:30,15,114.825,114.825,114.25,114.5,39
20170401|2016-06-15 09:00,15,114.55,114.55,114.025,114.2,23
20170401|2016-06-15 09:30,15,113.975,113.975,113.3,113.75,65
20170401|2016-06-15 10:00,15,113.75,114.025,113.75,113.85,93
20170401|2016-06-15 10:30,15,113.85,114.1,113.8,114.025,107
20170401|2016-06-15 11:00,15,113.8,113.9,113.8,113.8,29
20170401|2016-06-15 11:30,15,113.825,113.925,113.775,113.925,48
20170401|2016-06-15 12:00,15,113.85,114.025,113.8,114.025,7
20170401|2016-06-15 12:30,15,114.075,114.175,113.725,113.875,81
20170401|2016-06-15 13:00,15,113.9,113.9,113.825,113.825,2
20170401|2016-06-16 08:30,16,114,114,113.125,113.175,504
20170401|2016-06-16 09:00,16,113.175,113.2,112.75,112.9,88
20170401|2016-06-16 09:30,16,112.725,112.9,112.725,112.9,24
20170401|2016-06-16 10:00,16,112.875,112.9,112.775,112.875,37
20170401|2016-06-16 10:30,16,113,113,112.5,112.5,45
20170401|2016-06-16 11:00,16,112.5,112.5,112.325,112.45,32
20170401|2016-06-16 11:30,16,112.5,112.6,112.25,112.5,52
20170401|2016-06-16 12:00,16,112.6,113.1,112.5,113.1,27
20170401|2016-06-16 12:30,16,113.15,113.925,113.025,113.15,105
20170401|2016-06-16 13:00,16,113.3,113.375,113.3,113.375,3
20170401|2016-06-17 08:30,17,113.075,113.575,113.075,113.325,37
20170401|2016-06-17 09:00,17,113.575,114.375,113.575,113.975,95
20170401|2016-06-17 09:30,17,113.9,113.95,113.825,113.85,26
20170401|2016-06-17 10:00,17,113.6,113.6,113.4,113.4,16
20170401|2016-06-17 10:30,17,113.725,114,113.725,113.85,25
20170401|2016-06-17 11:00,17,113.775,113.825,113.575,113.575,9
20170401|2016-06-17 11:30,17,113.475,113.5,113.45,113.45,13
20170401|2016-06-17 12:00,17,113.475,113.475,113.275,113.275,19
20170401|2016-06-17 12:30,17,113.225,113.225,112.825,112.9,74
20170401|2016-06-17 13:00,17,112.95,112.95,112.825,112.825,3
20170401|2016-06-20 08:30,20,112.95,112.95,112.45,112.55,66
20170401|2016-06-20 09:00,20,112.3,112.3,111.425,111.425,106
20170401|2016-06-20 09:30,20,111.45,111.65,111.1,111.125,35
20170401|2016-06-20 10:00,20,110.9,111.175,110.775,111.15,42
20170401|2016-06-20 10:30,20,111.125,111.7,110.975,111.075,25
20170401|2016-06-20 11:00,20,111.2,111.3,111.15,111.2,17
20170401|2016-06-20 11:30,20,111.2,111.2,111.025,111.025,3
20170401|2016-06-20 12:00,20,111.05,111.35,111.05,111.2,27
20170401|2016-06-20 12:30,20,111.2,111.75,111.175,111.75,62
20170401|2016-06-20 13:00,20,111.575,111.625,111.475,111.475,7
20170401|2016-06-21 08:30,21,111.6,112.075,111.5,111.8,54
20170401|2016-06-21 09:00,21,111.875,111.9,111.125,111.125,32
20170401|2016-06-21 09:30,21,111.275,111.65,111.275,111.525,22
20170401|2016-06-21 10:00,21,111.725,111.825,111.45,111.825,34
20170401|2016-06-21 10:30,21,111.6,111.975,111.6,111.8,75
20170401|2016-06-21 11:00,21,111.7,111.825,111.5,111.825,26
20170401|2016-06-21 11:30,21,112.05,112.525,112,112.275,56
20170401|2016-06-21 12:00,21,112.45,112.6,112.3,112.6,16
20170401|2016-06-21 12:30,21,112.675,112.675,112,112.025,69
20170401|2016-06-21 13:00,21,112.05,112.2,112.05,112.15,12
20170401|2016-06-22 08:30,22,112.05,112.125,111.475,111.5,38
20170401|2016-06-22 09:00,22,111.55,111.6,111.025,111.525,20
20170401|2016-06-22 09:30,22,111.6,112.125,111.525,111.95,29
20170401|2016-06-22 10:00,22,111.9,112.375,111.9,112.275,42
20170401|2016-06-22 10:30,22,112.075,112.375,112.05,112.325,11
20170401|2016-06-22 11:00,22,112.3,112.775,112.3,112.475,45
20170401|2016-06-22 11:30,22,112.275,112.5,112.275,112.5,13
20170401|2016-06-22 12:00,22,112.45,112.5,112.45,112.475,14
20170401|2016-06-22 12:30,22,112.375,112.45,111.975,112.05,73
20170401|2016-06-22 13:00,22,111.975,112.05,111.975,112.05,9
20170401|2016-06-23 08:30,23,112,112.2,111.825,112.05,71
20170401|2016-06-23 09:00,23,112.05,112.6,112.05,112.6,68
20170401|2016-06-23 09:30,23,112.6,112.85,112.6,112.825,57
20170401|2016-06-23 10:00,23,112.65,112.8,112.55,112.75,35
20170401|2016-06-23 10:30,23,112.85,112.85,112.775,112.8,3
20170401|2016-06-23 11:00,23,112.8,112.925,112.775,112.925,14
20170401|2016-06-23 11:30,23,112.9,113.2,112.9,113.2,82
20170401|2016-06-23 12:00,23,113.2,113.2,112.95,113,21
20170401|2016-06-23 12:30,23,112.95,113.275,112.925,113.15,24
20170401|2016-06-23 13:00,23,113.2,113.2,113.15,113.15,7
20170401|2016-06-24 08:30,24,111.825,111.825,110.45,111.725,196
20170401|2016-06-24 09:00,24,111.425,112.4,111.425,111.875,78
20170401|2016-06-24 09:30,24,112,112.3,111.9,112,19
20170401|2016-06-24 10:00,24,112.1,112.25,111.55,111.7,22
20170401|2016-06-24 10:30,24,111.825,112,111.525,111.8,68
20170401|2016-06-24 11:00,24,111.975,112.15,111.8,111.825,105
20170401|2016-06-24 11:30,24,111.8,111.95,111.775,111.85,53
20170401|2016-06-24 12:00,24,111.875,111.95,111.75,111.95,49
20170401|2016-06-24 12:30,24,111.825,111.85,111.325,111.375,201
20170401|2016-06-24 13:00,24,111.375,111.55,111.375,111.55,3
20170401|2016-06-27 08:30,27,111.8,112.6,111.625,112.35,50
20170401|2016-06-27 09:00,27,112.125,112.35,111.925,112.075,11
20170401|2016-06-27 09:30,27,112.475,112.475,112.075,112.075,4
20170401|2016-06-27 10:00,27,112.225,112.95,112.225,112.8,85
20170401|2016-06-27 10:30,27,112.75,112.75,112.425,112.5,49
20170401|2016-06-27 11:00,27,112.5,112.55,112.275,112.35,41
20170401|2016-06-27 11:30,27,112.35,112.45,112.225,112.225,40
20170401|2016-06-27 12:00,27,112.3,112.5,112.15,112.4,31
20170401|2016-06-27 12:30,27,112.325,112.4,112,112.25,41
20170401|2016-06-27 13:00,27,112.25,112.25,112.15,112.15,15
20170401|2016-06-28 08:30,28,112.525,112.8,112.525,112.725,81
20170401|2016-06-28 09:00,28,112.775,112.85,112.625,112.7,50
20170401|2016-06-28 09:30,28,112.75,112.75,112.55,112.55,37
20170401|2016-06-28 10:00,28,112.575,112.675,112.475,112.5,35
20170401|2016-06-28 10:30,28,112.65,112.7,112.5,112.675,23
20170401|2016-06-28 11:00,28,112.575,112.775,112.525,112.65,24
20170401|2016-06-28 11:30,28,112.55,112.65,112.525,112.65,24
20170401|2016-06-28 12:00,28,112.6,112.65,112.525,112.65,16
20170401|2016-06-28 12:30,28,112.675,112.725,112.45,112.525,40
20170401|2016-06-28 13:00,28,112.55,112.55,112.4,112.45,27
20170401|2016-06-29 08:30,29,112.75,113.025,112.725,112.9,70
20170401|2016-06-29 09:00,29,112.9,113.175,112.8,113.175,38
20170401|2016-06-29 09:30,29,113.2,113.25,113.125,113.175,36
20170401|2016-06-29 10:00,29,113.275,113.3,113.025,113.025,23
20170401|2016-06-29 10:30,29,113.05,113.05,112.925,112.95,6
20170401|2016-06-29 11:00,29,113,113.125,113,113.125,5
20170401|2016-06-29 11:30,29,113.075,113.075,113.075,113.075,2
20170401|2016-06-29 12:00,29,113.1,113.3,113.075,113.075,41
20170401|2016-06-29 12:30,29,113.125,113.225,112.925,112.975,82
20170401|2016-06-29 13:00,29,112.775,113.025,112.775,113.025,19
20170401|2016-06-30 08:30,30,113.25,113.425,112.925,113.375,81
20170401|2016-06-30 09:00,30,113.35,113.4,113.25,113.4,57
20170401|2016-06-30 09:30,30,113.375,113.375,113.2,113.3,54
20170401|2016-06-30 10:00,30,113.375,113.4,113.175,113.4,45
20170401|2016-06-30 10:30,30,113.3,113.4,113.3,113.375,23
20170401|2016-06-30 11:00,30,113.325,113.35,112.8,112.85,80
20170401|2016-06-30 11:30,30,113.225,113.45,113.225,113.45,28
20170401|2016-06-30 12:00,30,113.55,113.625,113.425,113.425,52
20170401|2016-06-30 12:30,30,113.425,113.6,113.2,113.475,67
20170401|2016-06-30 13:00,30,113.2,113.2,113.125,113.2,8
20170401|2016-07-01 08:30,1,113.525,113.75,113.35,113.35,40
20170401|2016-07-01 09:00,1,113.625,113.75,113.5,113.75,37
20170401|2016-07-01 09:30,1,113.75,113.9,113.275,113.3,143
20170401|2016-07-01 10:00,1,113.3,113.325,113.125,113.25,22
20170401|2016-07-01 10:30,1,113.25,113.25,112.775,112.8,52
20170401|2016-07-01 11:00,1,112.8,112.8,112.25,112.525,45
20170401|2016-07-01 11:30,1,112.325,112.7,112.325,112.675,19
20170401|2016-07-01 12:00,1,112.65,112.65,112.325,112.325,32
20170401|2016-07-01 12:30,1,112.375,112.675,112.175,112.45,88
20170401|2016-07-01 13:00,1,112.45,112.45,112.225,112.225,9
20170401|2016-07-05 08:30,5,112.325,112.425,111.05,111.075,67
20170401|2016-07-05 09:00,5,110.775,111.05,110.325,110.7,84
20170401|2016-07-05 09:30,5,110.7,111.25,110.7,111.25,27
20170401|2016-07-05 10:00,5,111.275,112.7,111.275,112.45,67
20170401|2016-07-05 10:30,5,112.475,113.05,112.4,113.05,87
20170401|2016-07-05 11:00,5,113.075,113.125,112.925,113,47
20170401|2016-07-05 11:30,5,113,113.15,112.85,112.875,52
20170401|2016-07-05 12:00,5,112.85,113,112.85,112.925,11
20170401|2016-07-05 12:30,5,112.825,113.35,112.825,113.325,52
20170401|2016-07-05 13:00,5,113.325,113.35,113.325,113.35,17
20170401|2016-07-06 08:30,6,113.3,113.35,112.8,113.3,88
20170401|2016-07-06 09:00,6,113.325,113.4,112.85,112.925,136
20170401|2016-07-06 09:30,6,112.75,112.9,112.6,112.75,18
20170401|2016-07-06 10:00,6,112.7,113.125,112.7,113.075,142
20170401|2016-07-06 10:30,6,113.025,113.5,112.975,112.975,91
20170401|2016-07-06 11:00,6,113.15,113.275,112.9,113,30
20170401|2016-07-06 11:30,6,112.85,112.85,112.375,112.6,41
20170401|2016-07-06 12:00,6,112.65,112.8,112.6,112.8,35
20170401|2016-07-06 12:30,6,112.6,112.7,112.425,112.625,40
20170401|2016-07-06 13:00,6,112.45,112.475,112.275,112.275,15
20170401|2016-07-07 08:30,7,112.625,112.775,112.35,112.4,128
20170401|2016-07-07 09:00,7,112.45,112.6,112.375,112.375,26
20170401|2016-07-07 09:30,7,112.45,112.45,112.175,112.35,11
20170401|2016-07-07 10:00,7,112.475,112.9,112.475,112.9,63
20170401|2016-07-07 10:30,7,112.65,112.975,112.65,112.85,50
20170401|2016-07-07 11:00,7,112.875,112.875,112.55,112.6,28
20170401|2016-07-07 11:30,7,112.475,112.675,112.35,112.5,16
20170401|2016-07-07 12:00,7,112.375,112.6,112.375,112.6,18
20170401|2016-07-07 12:30,7,112.25,112.4,111.975,112.35,96
20170401|2016-07-07 13:00,7,112.05,112.05,111.85,111.875,13
20170401|2016-07-08 08:30,8,112.275,112.925,111.775,112.9,113
20170401|2016-07-08 09:00,8,112.725,113.35,112.725,113.35,344
20170401|2016-07-08 09:30,8,113.375,113.375,112.6,112.9,28
20170401|2016-07-08 10:00,8,112.9,112.9,112.45,112.45,10
20170401|2016-07-08 10:30,8,112.725,112.75,112.275,112.5,13
20170401|2016-07-08 11:00,8,112.475,112.725,112.375,112.725,17
20170401|2016-07-08 11:30,8,112.675,113,112.675,113,56
20170401|2016-07-08 12:00,8,113,113.05,112.8,112.8,60
20170401|2016-07-08 12:30,8,112.8,113.275,112.75,113.25,202
20170401|2016-07-08 13:00,8,113.175,113.175,112.95,112.95,4
20170401|2016-07-11 08:30,11,112.7,112.95,112.575,112.85,19
20170401|2016-07-11 09:00,11,112.85,113,112.35,112.375,20
20170401|2016-07-11 09:30,11,112.325,112.475,112,112.3,27
20170401|2016-07-11 10:00,11,112.375,112.375,111.725,111.725,19
20170401|2016-07-11 10:30,11,111.8,111.85,111.675,111.85,30
20170401|2016-07-11 11:00,11,112.1,112.1,111.4,111.45,74
20170401|2016-07-11 11:30,11,111.525,111.575,111.025,111.35,72
20170401|2016-07-11 12:00,11,111.4,111.5,110.5,110.675,96
20170401|2016-07-11 12:30,11,110.425,111,110.425,110.725,109
20170401|2016-07-11 13:00,11,110.775,110.8,110.65,110.75,9
20170401|2016-07-12 08:30,12,110.725,111.025,110.6,110.75,112
20170401|2016-07-12 09:00,12,110.7,110.7,109.3,109.575,107
20170401|2016-07-12 09:30,12,109.625,110.4,109.5,110.3,88
20170401|2016-07-12 10:00,12,109.95,109.95,109.8,109.8,16
20170401|2016-07-12 10:30,12,109.95,110.15,109.8,110.15,30
20170401|2016-07-12 11:00,12,110.1,110.4,110,110,48
20170401|2016-07-12 11:30,12,110.05,110.05,110,110,7
20170401|2016-07-12 12:00,12,110.15,110.275,109.875,109.875,25
20170401|2016-07-12 12:30,12,109.75,110.65,109.7,110.65,378
20170401|2016-07-12 13:00,12,110.525,110.525,110.25,110.25,48
20170401|2016-07-13 08:30,13,110.4,110.5,110.075,110.2,49
20170401|2016-07-13 09:00,13,110.15,110.55,110.025,110.475,101
20170401|2016-07-13 09:30,13,110.525,110.525,110.1,110.35,45
20170401|2016-07-13 10:00,13,110.25,110.65,110.2,110.65,106
20170401|2016-07-13 10:30,13,110.675,110.95,110.625,110.8,242
20170401|2016-07-13 11:00,13,110.85,111,110.675,111,74
20170401|2016-07-13 11:30,13,111,111,110.675,110.925,55
20170401|2016-07-13 12:00,13,110.975,111.05,110.875,111,96
20170401|2016-07-13 12:30,13,111,111.5,111,111.5,206
20170401|2016-07-13 13:00,13,111.175,111.175,111.125,111.175,13
20170401|2016-07-14 08:30,14,111.2,112,111.2,111.925,55
20170401|2016-07-14 09:00,14,111.875,112.45,111.8,112.45,71
20170401|2016-07-14 09:30,14,112.65,112.8,112.275,112.275,45
20170401|2016-07-14 10:00,14,112.425,112.5,112.175,112.4,32
20170401|2016-07-14 10:30,14,112.4,112.4,112.175,112.175,29
20170401|2016-07-14 11:00,14,112.2,112.3,112.075,112.3,34
20170401|2016-07-14 11:30,14,112.425,112.55,112.375,112.375,31
20170401|2016-07-14 12:00,14,112.35,112.375,112.225,112.325,23
20170401|2016-07-14 12:30,14,112.275,112.5,112.1,112.325,138
20170401|2016-07-14 13:00,14,112.325,112.325,112.1,112.1,8
20170401|2016-07-15 08:30,15,112.125,112.525,111.9,112.05,51
20170401|2016-07-15 09:00,15,112.1,112.1,111.75,111.825,7
20170401|2016-07-15 09:30,15,111.775,111.85,111.65,111.7,17
20170401|2016-07-15 10:00,15,111.375,111.5,111.15,111.2,71
20170401|2016-07-15 10:30,15,111.275,111.575,111.2,111.525,33
20170401|2016-07-15 11:00,15,111.525,111.85,111.45,111.5,87
20170401|2016-07-15 11:30,15,111.45,111.45,111.15,111.25,6
20170401|2016-07-15 12:00,15,111.075,111.075,111,111,12
20170401|2016-07-15 12:30,15,111.025,111.35,110.4,110.625,95
20170401|2016-07-15 13:00,15,110.525,110.625,110.5,110.5,16
20170401|2016-07-18 08:30,18,110,110.15,109.7,110.025,124
20170401|2016-07-18 09:00,18,110.15,110.85,110.15,110.6,44
20170401|2016-07-18 09:30,18,110.425,110.775,110.425,110.5,22
20170401|2016-07-18 10:00,18,110.75,111.275,110.75,111,94
20170401|2016-07-18 10:30,18,110.975,111.075,110.725,110.725,16
20170401|2016-07-18 11:00,18,110.675,110.675,110.475,110.55,18
20170401|2016-07-18 11:30,18,110.725,110.725,110.55,110.55,8
20170401|2016-07-18 12:00,18,110.85,110.85,110.8,110.8,5
20170401|2016-07-18 12:30,18,110.825,111.5,110.625,111.25,190
20170401|2016-07-18 13:00,18,111.325,111.375,111.25,111.325,23
20170401|2016-07-19 08:30,19,111.075,111.525,110.55,110.575,55
20170401|2016-07-19 09:00,19,110.625,110.925,110.625,110.9,18
20170401|2016-07-19 09:30,19,110.95,110.95,110.5,110.5,32
20170401|2016-07-19 10:00,19,110.5,110.8,110.5,110.725,16
20170401|2016-07-19 10:30,19,110.625,110.65,110.25,110.525,70
20170401|2016-07-19 11:00,19,110.55,110.6,110.425,110.525,14
20170401|2016-07-19 11:30,19,110.5,110.575,110.475,110.475,11
20170401|2016-07-19 12:00,19,110.475,110.475,110.225,110.25,40
20170401|2016-07-19 12:30,19,110.225,110.4,110,110.05,83
20170401|2016-07-19 13:00,19,110.025,110.05,109.9,109.95,28
20170401|2016-07-20 08:30,20,109.75,110,109.425,109.55,87
20170401|2016-07-20 09:00,20,109.55,110.075,109.55,110,55
20170401|2016-07-20 09:30,20,110.05,110.35,110.05,110.25,73
20170401|2016-07-20 10:00,20,110.275,110.375,110.25,110.3,11
20170401|2016-07-20 10:30,20,110.15,110.15,109.75,110,13
20170401|2016-07-20 11:00,20,110,110.025,109.975,110,26
20170401|2016-07-20 11:30,20,109.95,110.025,109.75,109.75,27
20170401|2016-07-20 12:00,20,109.625,109.675,109.05,109.075,148
20170401|2016-07-20 12:30,20,109.1,109.425,108.7,109.125,82
20170401|2016-07-20 13:00,20,109.175,109.175,108.8,108.8,25
20170401|2016-07-21 08:30,21,109,109.1,108.75,108.95,51
20170401|2016-07-21 09:00,21,108.825,108.925,108.5,108.75,67
20170401|2016-07-21 09:30,21,108.75,108.75,107.925,108.15,188
20170401|2016-07-21 10:00,21,108.05,108.2,107.875,107.875,25
20170401|2016-07-21 10:30,21,108.075,108.1,107.525,107.725,26
20170401|2016-07-21 11:00,21,107.825,107.85,107.2,107.35,48
20170401|2016-07-21 11:30,21,107.15,107.5,107.075,107.4,54
20170401|2016-07-21 12:00,21,107.525,107.525,106.925,106.975,62
20170401|2016-07-21 12:30,21,106.9,107.075,106.575,106.65,233
20170401|2016-07-21 13:00,21,106.7,106.8,106.7,106.8,34
20170401|2016-07-22 08:30,22,106.825,107.225,106.775,107,76
20170401|2016-07-22 09:00,22,107.1,107.6,107.05,107.4,186
20170401|2016-07-22 09:30,22,107.2,107.35,106.9,107.35,60
20170401|2016-07-22 10:00,22,107.525,107.85,107.475,107.65,64
20170401|2016-07-22 10:30,22,107.4,107.525,107.25,107.375,35
20170401|2016-07-22 11:00,22,107.85,108,107.625,107.975,34
20170401|2016-07-22 11:30,22,107.8,108.525,107.8,108.275,54
20170401|2016-07-22 12:00,22,108.2,108.625,108.1,108.575,150
20170401|2016-07-22 12:30,22,108.625,108.75,108.425,108.55,174
20170401|2016-07-22 13:00,22,108.5,108.55,108.5,108.55,10
20170401|2016-07-25 08:30,25,109.275,109.75,109.25,109.675,97
20170401|2016-07-25 09:00,25,109.7,110.35,109.625,110.3,181
20170401|2016-07-25 09:30,25,110.25,110.725,110.2,110.7,216
20170401|2016-07-25 10:00,25,110.625,110.775,110.35,110.35,54
20170401|2016-07-25 10:30,25,110.275,110.325,110,110.325,74
20170401|2016-07-25 11:00,25,110.5,110.675,110.45,110.575,30
20170401|2016-07-25 11:30,25,110.625,110.9,110.575,110.6,94
20170401|2016-07-25 12:00,25,110.625,110.9,110.625,110.85,71
20170401|2016-07-25 12:30,25,110.9,111,110.825,110.925,85
20170401|2016-07-25 13:00,25,111,111,110.9,111,18
20170401|2016-07-26 08:30,26,111,111.5,110.65,110.65,263
20170401|2016-07-26 09:00,26,110.7,110.925,110.5,110.9,74
20170401|2016-07-26 09:30,26,111.05,111.275,110.9,111.275,99
20170401|2016-07-26 10:00,26,111.125,111.375,111.125,111.25,62
20170401|2016-07-26 10:30,26,111.3,111.425,111.125,111.425,49
20170401|2016-07-26 11:00,26,111.4,111.65,111.3,111.65,114
20170401|2016-07-26 11:30,26,111.65,111.825,111.65,111.8,127
20170401|2016-07-26 12:00,26,111.675,111.675,111.6,111.6,13
20170401|2016-07-26 12:30,26,111.675,111.875,111.575,111.7,98
20170401|2016-07-26 13:00,26,111.675,111.675,111.55,111.55,23
20170401|2016-07-27 08:30,27,111.2,111.65,111.2,111.3,114
20170401|2016-07-27 09:00,27,111.4,111.6,111.225,111.525,46
20170401|2016-07-27 09:30,27,111.375,111.375,111.375,111.375,11
20170401|2016-07-27 10:00,27,111.375,111.75,111.25,111.675,63
20170401|2016-07-27 10:30,27,111.875,111.9,111.55,111.55,42
20170401|2016-07-27 11:00,27,111.475,111.6,111.4,111.525,51
20170401|2016-07-27 11:30,27,111.625,111.75,111.55,111.6,17
20170401|2016-07-27 12:00,27,111.575,111.6,111.4,111.45,39
20170401|2016-07-27 12:30,27,111.65,111.775,111.425,111.7,106
20170401|2016-07-27 13:00,27,111.675,111.675,111.575,111.675,14
20170401|2016-07-28 08:30,28,111.5,111.9,111.5,111.625,76
20170401|2016-07-28 09:00,28,111.625,112.125,111.625,112.075,187
20170401|2016-07-28 09:30,28,112.075,112.175,111.975,112,37
20170401|2016-07-28 10:00,28,112.025,112.05,111.9,112.05,41
20170401|2016-07-28 10:30,28,112.125,112.125,111.65,111.85,75
20170401|2016-07-28 11:00,28,111.975,111.975,111.8,111.825,114
20170401|2016-07-28 11:30,28,111.675,111.7,111.425,111.425,45
20170401|2016-07-28 12:00,28,111.525,111.525,111.05,111.2,16
20170401|2016-07-28 12:30,28,111.125,111.125,110.325,110.375,165
20170401|2016-07-28 13:00,28,110.4,110.4,110.075,110.075,23
20170401|2016-07-29 08:30,29,110.125,110.3,109.875,110.3,48
20170401|2016-07-29 09:00,29,110.175,110.625,109.725,110.525,227
20170401|2016-07-29 09:30,29,110.5,110.725,110.475,110.7,64
20170401|2016-07-29 10:00,29,110.8,110.875,110.55,110.7,28
20170401|2016-07-29 10:30,29,110.6,110.675,110.5,110.6,53
20170401|2016-07-29 11:00,29,110.6,110.65,110.35,110.525,55
20170401|2016-07-29 11:30,29,110.45,110.65,110.2,110.65,95
20170401|2016-07-29 12:00,29,110.6,110.65,110.3,110.525,66
20170401|2016-07-29 12:30,29,110.375,110.6,110.075,110.15,361
20170401|2016-07-29 13:00,29,110.175,110.3,110.15,110.2,28
20170401|2016-08-01 08:30,1,110.65,112.175,110.65,111.8,214
20170401|2016-08-01 09:00,1,111.8,112.525,111.775,112.5,332
20170401|2016-08-01 09:30,1,112.525,112.7,112.4,112.675,186
20170401|2016-08-01 10:00,1,112.65,112.825,112.575,112.7,129
20170401|2016-08-01 10:30,1,112.65,112.675,112.575,112.65,58
20170401|2016-08-01 11:00,1,112.7,112.775,112.65,112.65,40
20170401|2016-08-01 11:30,1,112.6,112.625,112.425,112.425,34
20170401|2016-08-01 12:00,1,112.425,112.475,112.425,112.425,11
20170401|2016-08-01 12:30,1,112.4,112.525,112.075,112.4,122
20170401|2016-08-01 13:00,1,112.375,112.4,112.35,112.35,4
20170401|2016-08-02 08:30,2,112.475,112.55,112,112,100
20170401|2016-08-02 09:00,2,112.075,112.825,112.075,112.55,181
20170401|2016-08-02 09:30,2,112.6,112.85,112.575,112.575,82
20170401|2016-08-02 10:00,2,112.7,112.8,112.25,112.475,133
20170401|2016-08-02 10:30,2,112.325,112.35,111.8,111.9,112
20170401|2016-08-02 11:00,2,111.775,112.425,111.75,112.425,74
20170401|2016-08-02 11:30,2,112.425,112.425,111.525,111.525,52
20170401|2016-08-02 12:00,2,111.425,112,111.425,112,59
20170401|2016-08-02 12:30,2,111.65,112.425,111.65,112.3,183
20170401|2016-08-02 13:00,2,112.15,112.275,112.1,112.275,14
20170401|2016-08-03 08:30,3,112.225,112.7,112.1,112.6,92
20170401|2016-08-03 09:00,3,112.575,112.8,112.575,112.625,88
20170401|2016-08-03 09:30,3,112.7,112.925,112.675,112.675,92
20170401|2016-08-03 10:00,3,112.675,112.925,112.675,112.925,80
20170401|2016-08-03 10:30,3,112.925,113.05,112.9,113.05,198
20170401|2016-08-03 11:00,3,113.05,113.175,113.025,113.125,137
20170401|2016-08-03 11:30,3,113.15,113.175,113.125,113.175,74
20170401|2016-08-03 12:00,3,113.175,113.25,113.15,113.225,84
20170401|2016-08-03 12:30,3,113.225,113.325,113,113.3,191
20170401|2016-08-03 13:00,3,113.125,113.2,113.125,113.15,15
20170401|2016-08-04 08:30,4,113.1,113.15,112.35,112.95,199
20170401|2016-08-04 09:00,4,112.975,113.55,112.975,113.45,160
20170401|2016-08-04 09:30,4,113.575,113.8,113.4,113.425,88
20170401|2016-08-04 10:00,4,113.475,113.75,113.425,113.575,123
20170401|2016-08-04 10:30,4,113.7,113.7,113.475,113.5,24
20170401|2016-08-04 11:00,4,113.55,113.55,113.3,113.325,32
20170401|2016-08-04 11:30,4,113.35,113.425,113.075,113.15,30
20170401|2016-08-04 12:00,4,113.15,113.15,112.5,112.65,32
20170401|2016-08-04 12:30,4,112.65,112.65,112.225,112.275,158
20170401|2016-08-04 13:00,4,112.275,112.275,111.85,112,85
20170401|2016-08-05 08:30,5,112.75,112.95,112.2,112.2,91
20170401|2016-08-05 09:00,5,112.45,112.85,112.45,112.825,63
20170401|2016-08-05 09:30,5,112.9,113.275,112.9,113.15,159
20170401|2016-08-05 10:00,5,113.225,113.225,112.95,112.95,31
20170401|2016-08-05 10:30,5,113.05,113.2,113.05,113.2,42
20170401|2016-08-05 11:00,5,113.2,113.3,113.175,113.175,83
20170401|2016-08-05 11:30,5,113.1,113.225,113.025,113.025,50
20170401|2016-08-05 12:00,5,113.1,113.3,113.1,113.275,84
20170401|2016-08-05 12:30,5,113.275,113.55,113.1,113.525,428
20170401|2016-08-05 13:00,5,113.375,113.45,113.25,113.375,93
20170401|2016-08-08 08:30,8,113.45,113.95,113.225,113.95,269
20170401|2016-08-08 09:00,8,113.675,114,113.6,114,274
20170401|2016-08-08 09:30,8,114,114.05,113.85,113.975,97
20170401|2016-08-08 10:00,8,114,114.1,113.95,114,236
20170401|2016-08-08 10:30,8,114,114.125,113.9,114.1,40
20170401|2016-08-08 11:00,8,114.075,114.175,113.85,113.85,43
20170401|2016-08-08 11:30,8,113.825,114,113.825,113.825,39
20170401|2016-08-08 12:00,8,113.825,114,113.65,114,57
20170401|2016-08-08 12:30,8,113.95,114.25,113.95,114.2,318
20170401|2016-08-08 13:00,8,114.025,114.075,113.95,114.05,14
20170401|2016-08-09 08:30,9,114,114.225,113.725,114,214
20170401|2016-08-09 09:00,9,113.975,114.45,113.9,114.375,188
20170401|2016-08-09 09:30,9,114.4,114.75,114.325,114.7,123
20170401|2016-08-09 10:00,9,114.75,114.8,114.65,114.75,82
20170401|2016-08-09 10:30,9,114.825,114.925,114.75,114.875,133
20170401|2016-08-09 11:00,9,114.925,114.975,114.85,114.975,212
20170401|2016-08-09 11:30,9,114.975,114.975,114.35,114.35,56
20170401|2016-08-09 12:00,9,114.425,114.6,114.425,114.55,38
20170401|2016-08-09 12:30,9,114.5,114.8,114.5,114.625,243
20170401|2016-08-09 13:00,9,114.575,114.625,114.475,114.575,30
20170401|2016-08-10 08:30,10,114.525,114.775,114.375,114.625,108
20170401|2016-08-10 09:00,10,114.625,114.8,114.625,114.725,150
20170401|2016-08-10 09:30,10,114.625,114.625,114.3,114.425,124
20170401|2016-08-10 10:00,10,114.375,114.375,114,114,52
20170401|2016-08-10 10:30,10,113.925,114.475,113.925,114.05,79
20170401|2016-08-10 11:00,10,114.05,114.2,114,114.2,28
20170401|2016-08-10 11:30,10,114.2,114.2,113.975,114.075,47
20170401|2016-08-10 12:00,10,114.15,114.3,114,114.05,46
20170401|2016-08-10 12:30,10,114,114.4,113.975,114.375,291
20170401|2016-08-10 13:00,10,114.35,114.35,114.2,114.25,22
20170401|2016-08-11 08:30,11,114.25,114.3,113.725,113.975,117
20170401|2016-08-11 09:00,11,113.975,114,113.8,113.85,334
20170401|2016-08-11 09:30,11,113.9,113.9,113.275,113.6,57
20170401|2016-08-11 10:00,11,113.55,113.55,112.45,112.725,68
20170401|2016-08-11 10:30,11,112.675,113.175,112.675,113.175,42
20170401|2016-08-11 11:00,11,113.1,114.275,113.1,114.075,174
20170401|2016-08-11 11:30,11,114,114.075,113.825,113.85,20
20170401|2016-08-11 12:00,11,113.975,114.1,113.875,113.875,38
20170401|2016-08-11 12:30,11,113.825,113.975,113.1,113.525,301
20170401|2016-08-11 13:00,11,113.4,113.425,113.125,113.225,13
20170401|2016-08-12 08:30,12,113.4,113.725,113,113.05,207
20170401|2016-08-12 09:00,12,112.975,113.2,112.65,113.2,82
20170401|2016-08-12 09:30,12,113.025,113.35,112.95,113.35,53
20170401|2016-08-12 10:00,12,113.3,113.5,113.125,113.125,14
20170401|2016-08-12 10:30,12,113.25,113.55,113.25,113.55,35
20170401|2016-08-12 11:00,12,113.5,113.55,113.1,113.2,29
20170401|2016-08-12 11:30,12,113.2,113.3,113.1,113.15,50
20170401|2016-08-12 12:00,12,113,113.05,112.675,112.675,40
20170401|2016-08-12 12:30,12,112.725,113.2,112.725,113.05,179
20170401|2016-08-12 13:00,12,113.075,113.125,113.05,113.125,32
20170401|2016-08-15 08:30,15,113.375,113.9,113.325,113.35,98
20170401|2016-08-15 09:00,15,113.325,113.65,113.25,113.3,42
20170401|2016-08-15 09:30,15,113.325,113.45,113.175,113.3,42
20170401|2016-08-15 10:00,15,113.275,113.525,113.275,113.275,48
20170401|2016-08-15 10:30,15,113.1,113.3,113.1,113.25,15
20170401|2016-08-15 11:00,15,113.3,113.425,113.3,113.3,19
20170401|2016-08-15 11:30,15,113.3,113.575,113.3,113.425,23
20170401|2016-08-15 12:00,15,113.5,113.575,113.425,113.475,25
20170401|2016-08-15 12:30,15,113.45,113.55,113.3,113.425,87
20170401|2016-08-15 13:00,15,113.4,113.4,113.3,113.325,18
20170401|2016-08-16 08:30,16,113.25,113.35,112.55,112.75,113
20170401|2016-08-16 09:00,16,112.875,113,112.7,112.725,42
20170401|2016-08-16 09:30,16,112.625,112.65,112.2,112.65,99
20170401|2016-08-16 10:00,16,112.525,112.65,112.425,112.65,19
20170401|2016-08-16 10:30,16,112.55,113.4,112.55,113.35,127
20170401|2016-08-16 11:00,16,113.375,113.425,112.875,112.875,66
20170401|2016-08-16 11:30,16,113.075,113.1,112.925,113,33
20170401|2016-08-16 12:00,16,113.05,113.25,113.05,113.125,20
20170401|2016-08-16 12:30,16,113.15,113.175,112.325,112.325,138
20170401|2016-08-16 13:00,16,112.4,112.525,112.25,112.25,21
20170401|2016-08-17 08:30,17,112.175,112.225,111.9,111.975,36
20170401|2016-08-17 09:00,17,112,112.125,111.925,112.025,78
20170401|2016-08-17 09:30,17,112.05,112.275,111.95,112.275,80
20170401|2016-08-17 10:00,17,112.25,112.45,112.15,112.4,63
20170401|2016-08-17 10:30,17,112.35,112.475,112.325,112.425,15
20170401|2016-08-17 11:00,17,112.45,112.8,112.45,112.5,24
20170401|2016-08-17 11:30,17,112.45,112.5,112.025,112.025,66
20170401|2016-08-17 12:00,17,112.025,112.2,111.9,112.1,48
20170401|2016-08-17 12:30,17,112.3,112.325,112.05,112.225,87
20170401|2016-08-17 13:00,17,112.175,112.175,112.05,112.05,18
20170401|2016-08-18 08:30,18,112.1,112.25,111.825,112.025,36
20170401|2016-08-18 09:00,18,112.025,112.05,111.725,111.8,70
20170401|2016-08-18 09:30,18,111.925,112.05,111.725,111.975,90
20170401|2016-08-18 10:00,18,111.975,111.975,111.575,111.65,63
20170401|2016-08-18 10:30,18,111.65,111.875,111.625,111.75,40
20170401|2016-08-18 11:00,18,111.75,111.9,111.55,111.575,70
20170401|2016-08-18 11:30,18,111.575,111.725,111.475,111.65,29
20170401|2016-08-18 12:00,18,111.75,111.75,111.15,111.175,74
20170401|2016-08-18 12:30,18,111.1,111.25,110.7,110.85,126
20170401|2016-08-18 13:00,18,110.775,110.775,110.675,110.725,32
20170401|2016-08-19 08:30,19,110.85,111.075,110.7,110.825,176
20170401|2016-08-19 09:00,19,111,111.1,110.475,110.55,81
20170401|2016-08-19 09:30,19,110.45,110.625,110.25,110.625,65
20170401|2016-08-19 10:00,19,110.6,111.2,110.55,111.2,103
20170401|2016-08-19 10:30,19,111.175,111.2,110.875,111.025,59
20170401|2016-08-19 11:00,19,111.025,111.075,110.8,110.9,23
20170401|2016-08-19 11:30,19,111,111,110.7,110.7,34
20170401|2016-08-19 12:00,19,110.6,110.875,110.425,110.875,123
20170401|2016-08-19 12:30,19,110.925,110.925,110.675,110.825,176
20170401|2016-08-19 13:00,19,110.75,110.75,110.6,110.6,16
20170401|2016-08-22 08:30,22,110.75,110.75,110.2,110.2,156
20170401|2016-08-22 09:00,22,110.2,110.4,110.05,110.175,107
20170401|2016-08-22 09:30,22,110.175,110.25,109.875,110,149
20170401|2016-08-22 10:00,22,110.025,110.3,110.025,110.3,14
20170401|2016-08-22 10:30,22,110.4,110.75,110.2,110.75,254
20170401|2016-08-22 11:00,22,110.7,110.875,110.375,110.65,158
20170401|2016-08-22 11:30,22,110.55,111.6,110.55,111.05,130
20170401|2016-08-22 12:00,22,110.95,111.2,110.9,110.95,32
20170401|2016-08-22 12:30,22,111.1,111.175,110.675,110.8,140
20170401|2016-08-22 13:00,22,110.725,110.725,110.55,110.55,6
20170401|2016-08-23 08:30,23,110.425,110.5,110.1,110.1,65
20170401|2016-08-23 09:00,23,110.1,110.2,109.925,110.1,41
20170401|2016-08-23 09:30,23,110.225,110.45,110.175,110.35,65
20170401|2016-08-23 10:00,23,110.45,110.5,110.1,110.375,55
20170401|2016-08-23 10:30,23,110.375,110.525,110.3,110.525,122
20170401|2016-08-23 11:00,23,110.45,110.45,110.1,110.15,81
20170401|2016-08-23 11:30,23,110.15,110.15,109.95,110.05,46
20170401|2016-08-23 12:00,23,110.025,110.075,109.85,109.85,32
20170401|2016-08-23 12:30,23,109.85,110.375,109.775,110.05,111
20170401|2016-08-23 13:00,23,110.05,110.075,110,110.075,17
20170401|2016-08-24 08:30,24,110.025,110.025,109.4,109.625,258
20170401|2016-08-24 09:00,24,109.725,109.775,109.175,109.325,124
20170401|2016-08-24 09:30,24,109.3,109.425,109.125,109.3,49
20170401|2016-08-24 10:00,24,109.225,109.225,108.95,109.05,48
20170401|2016-08-24 10:30,24,109.075,109.275,109.075,109.225,70
20170401|2016-08-24 11:00,24,109.2,109.2,109.05,109.05,24
20170401|2016-08-24 11:30,24,109.075,109.125,109,109.075,22
20170401|2016-08-24 12:00,24,109,109,108.775,108.95,108
20170401|2016-08-24 12:30,24,108.95,109.25,108.8,108.825,96
20170401|2016-08-24 13:00,24,108.775,108.85,108.65,108.65,50
20170401|2016-08-25 08:30,25,108.675,108.675,108.5,108.525,92
20170401|2016-08-25 09:00,25,108.55,108.825,108.425,108.55,66
20170401|2016-08-25 09:30,25,108.6,108.75,108.35,108.7,81
20170401|2016-08-25 10:00,25,108.775,108.95,108.475,108.475,104
20170401|2016-08-25 10:30,25,108.575,108.725,108.4,108.6,70
20170401|2016-08-25 11:00,25,108.85,108.875,108.45,108.475,27
20170401|2016-08-25 11:30,25,108.475,108.525,108.375,108.375,21
20170401|2016-08-25 12:00,25,108.375,108.4,108.225,108.3,33
20170401|2016-08-25 12:30,25,108.35,108.625,108.275,108.625,140
20170401|2016-08-25 13:00,25,108.525,108.675,108.5,108.575,67
20170401|2016-08-26 08:30,26,108.575,109.325,108.325,108.75,139
20170401|2016-08-26 09:00,26,108.7,108.875,108.275,108.8,89
20170401|2016-08-26 09:30,26,108.85,108.9,108.6,108.775,23
20170401|2016-08-26 10:00,26,108.85,108.85,108.6,108.6,48
20170401|2016-08-26 10:30,26,108.6,108.6,108.1,108.1,161
20170401|2016-08-26 11:00,26,108.1,108.1,107.55,107.8,210
20170401|2016-08-26 11:30,26,107.8,108.075,107.65,107.675,74
20170401|2016-08-26 12:00,26,107.65,107.65,107.25,107.3,226
20170401|2016-08-26 12:30,26,107.35,107.525,107.2,107.4,463
20170401|2016-08-26 13:00,26,107.4,107.425,107.2,107.275,43
20170401|2016-08-29 08:30,29,106.75,106.95,106.125,106.75,523
20170401|2016-08-29 09:00,29,106.75,107.35,106.55,107,238
20170401|2016-08-29 09:30,29,107.075,107.075,106.5,106.725,89
20170401|2016-08-29 10:00,29,106.8,106.925,106.625,106.75,43
20170401|2016-08-29 10:30,29,106.675,106.85,106.65,106.85,77
20170401|2016-08-29 11:00,29,106.825,106.825,106.475,106.5,68
20170401|2016-08-29 11:30,29,106.45,106.625,106.275,106.4,51
20170401|2016-08-29 12:00,29,106.375,106.525,106.3,106.525,35
20170401|2016-08-29 12:30,29,106.5,106.675,106.325,106.675,324
20170401|2016-08-29 13:00,29,106.6,106.625,106.525,106.525,24
20170401|2016-08-30 08:30,30,106.7,106.7,105.975,106.525,277
20170401|2016-08-30 09:00,30,106.475,106.55,106.375,106.375,214
20170401|2016-08-30 09:30,30,106.375,106.375,106.2,106.225,208
20170401|2016-08-30 10:00,30,106.3,106.375,106.15,106.225,144
20170401|2016-08-30 10:30,30,106.325,106.325,106.075,106.2,164
20170401|2016-08-30 11:00,30,106.2,106.225,105.7,105.8,270
20170401|2016-08-30 11:30,30,105.8,105.875,105.45,105.575,92
20170401|2016-08-30 12:00,30,105.65,106.65,105.625,106.475,357
20170401|2016-08-30 12:30,30,106.5,108.65,106.475,108.625,1446
20170401|2016-08-30 13:00,30,108.625,108.675,108.4,108.45,76
20170401|2016-08-31 08:30,31,108.5,108.625,108,108.2,506
20170401|2016-08-31 09:00,31,108.125,108.675,108,108.675,226
20170401|2016-08-31 09:30,31,108.6,108.7,107.95,107.95,57
20170401|2016-08-31 10:00,31,107.8,108,107.5,107.7,193
20170401|2016-08-31 10:30,31,107.8,108.225,107.575,108.125,119
20170401|2016-08-31 11:00,31,107.85,107.9,107.625,107.625,56
20170401|2016-08-31 11:30,31,107.575,107.65,107,107.125,290
20170401|2016-08-31 12:00,31,107.125,107.35,106.9,107.25,143
20170401|2016-08-31 12:30,31,107.15,108.025,106.95,107.95,581
20170401|2016-08-31 13:00,31,107.975,107.975,107.525,107.55,77
20170401|2016-09-01 08:30,1,107.8,107.8,106.925,107.325,179
20170401|2016-09-01 09:00,1,107.325,107.4,106.625,106.825,185
20170401|2016-09-01 09:30,1,106.775,106.8,106.275,106.55,334
20170401|2016-09-01 10:00,1,106.35,106.375,105.45,105.85,457
20170401|2016-09-01 10:30,1,105.6,106.625,105.6,106.4,318
20170401|2016-09-01 11:00,1,106.55,106.55,105.725,105.725,179
20170401|2016-09-01 11:30,1,105.8,105.8,105.275,105.5,171
20170401|2016-09-01 12:00,1,105.55,105.725,105.225,105.675,188
20170401|2016-09-01 12:30,1,105.65,105.975,105.325,105.525,307
20170401|2016-09-01 13:00,1,105.5,105.55,105.275,105.3,106
20170401|2016-09-02 08:30,2,105.275,105.475,104.3,104.3,874
20170401|2016-09-02 09:00,2,104.375,104.975,104.2,104.75,415
20170401|2016-09-02 09:30,2,104.775,105.725,104.775,105.45,307
20170401|2016-09-02 10:00,2,105.125,105.525,104.775,105.275,87
20170401|2016-09-02 10:30,2,105.325,105.6,104.975,105.05,79
20170401|2016-09-02 11:00,2,105.025,105.025,104.625,104.7,67
20170401|2016-09-02 11:30,2,104.9,104.975,103.875,104.15,203
20170401|2016-09-02 12:00,2,104.075,104.2,103.725,104.125,93
20170401|2016-09-02 12:30,2,104.125,104.3,103.875,104.05,320
20170401|2016-09-02 13:00,2,104.05,104.05,103.75,103.85,39
20170401|2016-09-06 08:30,6,103.5,103.75,102.75,103.475,426
20170401|2016-09-06 09:00,6,103.45,103.7,103.175,103.475,206
20170401|2016-09-06 09:30,6,103.5,104.1,103.5,103.85,80
20170401|2016-09-06 10:00,6,103.675,103.85,103.475,103.8,34
20170401|2016-09-06 10:30,6,103.925,103.925,103.675,103.85,105
20170401|2016-09-06 11:00,6,103.875,103.875,103.3,103.525,153
20170401|2016-09-06 11:30,6,103.375,103.825,103.35,103.4,49
20170401|2016-09-06 12:00,6,103.425,103.425,103.125,103.175,62
20170401|2016-09-06 12:30,6,103.2,103.225,102.625,102.7,757
20170401|2016-09-06 13:00,6,102.65,102.675,102.25,102.25,102
20170401|2016-09-07 08:30,7,102.5,103.225,102.225,102.875,291
20170401|2016-09-07 09:00,7,102.875,103.6,102.7,103.5,301
20170401|2016-09-07 09:30,7,103.375,103.85,103.275,103.75,99
20170401|2016-09-07 10:00,7,103.75,104.025,103.625,103.85,69
20170401|2016-09-07 10:30,7,103.825,103.95,103.575,103.85,91
20170401|2016-09-07 11:00,7,103.825,104.3,103.7,104.05,130
20170401|2016-09-07 11:30,7,104.15,104.425,104.15,104.25,177
20170401|2016-09-07 12:00,7,104.25,104.3,103.925,104.05,99
20170401|2016-09-07 12:30,7,104.05,104.475,103.875,104.15,255
20170401|2016-09-07 13:00,7,104,104.025,103.875,104,19
20170401|2016-09-08 08:30,8,103.95,104.425,103.4,103.725,292
20170401|2016-09-08 09:00,8,103.675,103.775,102.45,103.1,124
20170401|2016-09-08 09:30,8,103.125,103.225,102.7,102.7,92
20170401|2016-09-08 10:00,8,102.825,103.6,102.725,103.425,323
20170401|2016-09-08 10:30,8,103.275,103.275,102,102.125,145
20170401|2016-09-08 11:00,8,102.05,102.325,101.775,102.025,125
20170401|2016-09-08 11:30,8,102,102.15,101.65,102.025,91
20170401|2016-09-08 12:00,8,102.05,102.05,101.7,101.875,66
20170401|2016-09-08 12:30,8,101.9,102.9,101.725,102.8,401
20170401|2016-09-08 13:00,8,102.775,102.9,102.7,102.775,109
20170401|2016-09-09 08:30,9,102.7,103.425,102.475,102.825,261
20170401|2016-09-09 09:00,9,102.85,103.35,102.325,103.35,198
20170401|2016-09-09 09:30,9,103.45,103.95,103.175,103.95,306
20170401|2016-09-09 10:00,9,103.95,104.625,103.85,104.1,282
20170401|2016-09-09 10:30,9,104.35,104.975,103.95,104.125,304
20170401|2016-09-09 11:00,9,104.25,104.25,103.8,104,106
20170401|2016-09-09 11:30,9,103.975,104.3,103.85,104.25,79
20170401|2016-09-09 12:00,9,104.175,104.325,103.95,104.125,69
20170401|2016-09-09 12:30,9,104.175,104.5,104.05,104.425,381
20170401|2016-09-09 13:00,9,104.425,104.5,104,104,60
20170401|2016-09-12 08:30,12,104.3,104.85,104.275,104.85,202
20170401|2016-09-12 09:00,12,104.9,105.55,104.8,105.5,259
20170401|2016-09-12 09:30,12,105.475,105.575,105.25,105.35,197
20170401|2016-09-12 10:00,12,105.45,105.725,105.275,105.5,143
20170401|2016-09-12 10:30,12,105.625,106.3,105.6,106.05,125
20170401|2016-09-12 11:00,12,106.025,106.4,105.925,106.075,98
20170401|2016-09-12 11:30,12,106.125,106.25,105.775,105.775,115
20170401|2016-09-12 12:00,12,105.775,105.825,105.25,105.4,160
20170401|2016-09-12 12:30,12,105.275,105.775,105.1,105.7,483
20170401|2016-09-12 13:00,12,105.7,105.8,105.65,105.8,102
20170401|2016-09-13 08:30,13,105.625,105.7,105,105.125,201
20170401|2016-09-13 09:00,13,105.075,105.075,104.425,104.55,184
20170401|2016-09-13 09:30,13,104.375,104.625,104.275,104.625,44
20170401|2016-09-13 10:00,13,104.7,104.9,104.55,104.8,133
20170401|2016-09-13 10:30,13,104.75,104.75,104.425,104.45,156
20170401|2016-09-13 11:00,13,104.5,105.3,104.5,105.225,267
20170401|2016-09-13 11:30,13,105.125,105.3,104.9,105.2,78
20170401|2016-09-13 12:00,13,105.175,105.35,105.125,105.15,110
20170401|2016-09-13 12:30,13,105.325,105.35,104.9,104.9,227
20170401|2016-09-13 13:00,13,104.875,104.9,104.8,104.8,28
20170401|2016-09-14 08:30,14,104.6,104.925,103.925,104.325,340
20170401|2016-09-14 09:00,14,104.25,105.075,104.25,105.05,168
20170401|2016-09-14 09:30,14,105.075,105.25,104.55,104.55,177
20170401|2016-09-14 10:00,14,104.6,105.225,104.6,105.15,122
20170401|2016-09-14 10:30,14,105.1,105.475,104.875,105.35,42
20170401|2016-09-14 11:00,14,105.275,105.275,104.875,105,40
20170401|2016-09-14 11:30,14,105.05,105.25,104.825,105.225,122
20170401|2016-09-14 12:00,14,105.225,105.45,105.025,105.275,163
20170401|2016-09-14 12:30,14,105.25,105.675,105.15,105.3,298
20170401|2016-09-14 13:00,14,105.375,105.475,105.325,105.475,61
20170401|2016-09-15 08:30,15,105.65,106,105.4,105.65,275
20170401|2016-09-15 09:00,15,105.6,106,105.6,105.875,184
20170401|2016-09-15 09:30,15,105.85,106.3,105.675,106.15,165
20170401|2016-09-15 10:00,15,106.175,106.35,105.8,105.95,253
20170401|2016-09-15 10:30,15,105.975,106.05,105.65,105.75,201
20170401|2016-09-15 11:00,15,105.75,106,105.75,105.95,91
20170401|2016-09-15 11:30,15,105.975,106.05,105.8,106.05,202
20170401|2016-09-15 12:00,15,106.025,106.075,105.75,105.75,176
20170401|2016-09-15 12:30,15,105.8,106.15,105.7,106.15,317
20170401|2016-09-15 13:00,15,106.15,106.175,105.75,105.975,21
20170401|2016-09-16 08:30,16,105.675,106.225,105.6,106.05,298
20170401|2016-09-16 09:00,16,106,106.125,105.625,106,136
20170401|2016-09-16 09:30,16,106.025,106.45,105.75,106.45,188
20170401|2016-09-16 10:00,16,106.45,106.925,106.45,106.925,330
20170401|2016-09-16 10:30,16,106.9,107.175,106.825,107.075,255
20170401|2016-09-16 11:00,16,107.05,107.25,106.875,107.025,199
20170401|2016-09-16 11:30,16,107,107,106.7,106.875,116
20170401|2016-09-16 12:00,16,106.875,106.975,106.675,106.85,81
20170401|2016-09-16 12:30,16,106.775,107.175,106.6,107.05,150
20170401|2016-09-16 13:00,16,107.125,107.175,106.925,107.15,57
20170401|2016-09-19 08:30,19,107.125,107.5,106.6,106.65,211
20170401|2016-09-19 09:00,19,106.725,106.875,106.375,106.6,189
20170401|2016-09-19 09:30,19,106.525,106.525,106.275,106.425,135
20170401|2016-09-19 10:00,19,106.3,106.65,106.25,106.35,82
20170401|2016-09-19 10:30,19,106.375,106.45,106.225,106.425,67
20170401|2016-09-19 11:00,19,106.4,106.525,106.325,106.45,68
20170401|2016-09-19 11:30,19,106.45,106.775,106.45,106.65,226
20170401|2016-09-19 12:00,19,106.65,106.8,106.525,106.725,56
20170401|2016-09-19 12:30,19,106.775,107.35,106.65,107.275,320
20170401|2016-09-19 13:00,19,107.125,107.125,107.05,107.1,51
20170401|2016-09-20 08:30,20,107,107.25,106.825,107.05,396
20170401|2016-09-20 09:00,20,107.025,107.1,106.825,106.975,162
20170401|2016-09-20 09:30,20,106.975,107.225,106.925,107.225,115
20170401|2016-09-20 10:00,20,107.2,107.425,107.175,107.275,162
20170401|2016-09-20 10:30,20,107.3,107.3,106.85,106.85,174
20170401|2016-09-20 11:00,20,106.9,107.075,106.675,106.85,207
20170401|2016-09-20 11:30,20,106.875,106.875,106.6,106.65,168
20170401|2016-09-20 12:00,20,106.7,106.925,106.625,106.675,119
20170401|2016-09-20 12:30,20,106.725,107.05,106.575,107.05,400
20170401|2016-09-20 13:00,20,107.025,107.025,106.85,106.85,21
20170401|2016-09-21 08:30,21,107.1,107.9,107.1,107.75,788
20170401|2016-09-21 09:00,21,107.8,108.075,107.775,107.8,406
20170401|2016-09-21 09:30,21,107.8,108,107.675,107.95,265
20170401|2016-09-21 10:00,21,107.95,108,107.6,107.6,202
20170401|2016-09-21 10:30,21,107.575,107.675,107.2,107.45,234
20170401|2016-09-21 11:00,21,107.475,107.5,107.05,107.325,349
20170401|2016-09-21 11:30,21,107.35,107.625,107.175,107.625,99
20170401|2016-09-21 12:00,21,107.675,107.925,107.675,107.925,86
20170401|2016-09-21 12:30,21,107.95,107.95,107.7,107.8,308
20170401|2016-09-21 13:00,21,107.8,107.9,107.775,107.8,13
20170401|2016-09-22 08:30,22,107.8,108.1,107.8,108.025,546
20170401|2016-09-22 09:00,22,108.05,108.35,107.975,108.35,346
20170401|2016-09-22 09:30,22,108.3,108.375,107.975,108.05,220
20170401|2016-09-22 10:00,22,108.025,108.15,107.675,107.825,491
20170401|2016-09-22 10:30,22,107.85,107.975,107.325,107.4,324
20170401|2016-09-22 11:00,22,107.45,107.575,107.3,107.5,137
20170401|2016-09-22 11:30,22,107.5,107.6,107.25,107.3,125
20170401|2016-09-22 12:00,22,107.25,107.4,107.225,107.275,76
20170401|2016-09-22 12:30,22,107.275,107.275,106.675,106.8,603
20170401|2016-09-22 13:00,22,106.725,106.725,106.4,106.65,72
20170401|2016-09-23 08:30,23,106.2,106.225,104.975,105.025,1043
20170401|2016-09-23 09:00,23,104.95,105.3,103.95,104.4,744
20170401|2016-09-23 09:30,23,104.4,105.1,104.3,104.425,438
20170401|2016-09-23 10:00,23,104.4,104.5,104.05,104.175,210
20170401|2016-09-23 10:30,23,104.2,104.75,104.175,104.275,163
20170401|2016-09-23 11:00,23,104.275,104.525,104.175,104.3,86
20170401|2016-09-23 11:30,23,104.325,104.35,104.125,104.35,91
20170401|2016-09-23 12:00,23,104.5,105.225,104.5,105.15,323
20170401|2016-09-23 12:30,23,105.175,106.725,104.875,106.475,1052
20170401|2016-09-23 13:00,23,106.575,106.675,106.5,106.625,52
20170401|2016-09-26 08:30,26,105.675,105.825,105.1,105.375,359
20170401|2016-09-26 09:00,26,105.475,106.025,105.15,105.925,306
20170401|2016-09-26 09:30,26,105.85,105.95,105.375,105.4,101
20170401|2016-09-26 10:00,26,105.4,105.675,104.875,105,257
20170401|2016-09-26 10:30,26,104.95,105.375,104.625,105.025,351
20170401|2016-09-26 11:00,26,105,105.3,105,105.2,114
20170401|2016-09-26 11:30,26,105.225,105.6,105.225,105.475,56
20170401|2016-09-26 12:00,26,105.475,105.65,105.275,105.3,64
20170401|2016-09-26 12:30,26,105.375,105.85,105.325,105.825,334
20170401|2016-09-26 13:00,26,105.775,105.8,105.6,105.625,16
20170401|2016-09-27 08:30,27,105.325,105.375,104.4,104.925,517
20170401|2016-09-27 09:00,27,104.825,105.15,104.65,104.825,214
20170401|2016-09-27 09:30,27,104.75,104.75,104.4,104.575,357
20170401|2016-09-27 10:00,27,104.5,104.5,103.725,104.025,413
20170401|2016-09-27 10:30,27,104,104.2,103.575,103.95,407
20170401|2016-09-27 11:00,27,103.9,104.275,103.6,103.775,166
20170401|2016-09-27 11:30,27,103.675,103.675,103.2,103.25,295
20170401|2016-09-27 12:00,27,103.175,103.6,103.075,103.35,375
20170401|2016-09-27 12:30,27,103.3,103.6,103.075,103.325,192
20170401|2016-09-27 13:00,27,103.35,103.375,103.075,103.075,36
20170401|2016-09-28 08:30,28,102.525,103.2,102.05,103.175,1207
20170401|2016-09-28 09:00,28,103.25,104.725,103.15,103.75,766
20170401|2016-09-28 09:30,28,103.825,103.825,102.75,102.8,327
20170401|2016-09-28 10:00,28,102.8,103.9,102.55,103.725,242
20170401|2016-09-28 10:30,28,103.675,103.9,103.3,103.775,213
20170401|2016-09-28 11:00,28,103.725,104.025,103.625,103.65,192
20170401|2016-09-28 11:30,28,103.725,103.8,103.275,103.45,85
20170401|2016-09-28 12:00,28,103.425,103.45,102.85,103.325,143
20170401|2016-09-28 12:30,28,103.375,103.85,103.375,103.475,219
20170401|2016-09-28 13:00,28,103.4,103.575,103.4,103.4,114
20170401|2016-09-29 08:30,29,103.9,104,103.075,103.075,355
20170401|2016-09-29 09:00,29,103.225,104,102.875,103.8,391
20170401|2016-09-29 09:30,29,103.8,104.225,103.35,103.625,379
20170401|2016-09-29 10:00,29,103.625,103.725,103.15,103.45,175
20170401|2016-09-29 10:30,29,103.525,103.775,103.375,103.375,116
20170401|2016-09-29 11:00,29,103.425,103.7,103.425,103.625,31
20170401|2016-09-29 11:30,29,103.55,103.575,102.85,103,307
20170401|2016-09-29 12:00,29,102.975,103.4,102.95,103.275,95
20170401|2016-09-29 12:30,29,103.225,103.55,102.7,102.875,649
20170401|2016-09-29 13:00,29,102.85,102.975,102.65,102.7,108
20170401|2016-09-30 08:30,30,102.35,102.525,101.8,101.875,718
20170401|2016-09-30 09:00,30,101.725,102.5,101.6,102.35,624
20170401|2016-09-30 09:30,30,102.25,102.4,101.55,101.7,230
20170401|2016-09-30 10:00,30,101.75,101.85,100.85,101.2,392
20170401|2016-09-30 10:30,30,101.2,101.2,100.15,100.525,736
20170401|2016-09-30 11:00,30,100.45,100.7,100.275,100.65,510
20170401|2016-09-30 11:30,30,100.65,100.8,100.4,100.45,248
20170401|2016-09-30 12:00,30,100.425,100.55,100.05,100.1,274
20170401|2016-09-30 12:30,30,100.05,100.7,99.8,100.3,1380
20170401|2016-09-30 13:00,30,100.275,100.475,99.85,100.35,201
20170401|2016-10-03 08:30,3,100.5,100.95,100,100.25,928
20170401|2016-10-03 09:00,3,100.25,100.875,99.825,100.7,519
20170401|2016-10-03 09:30,3,100.725,100.725,99.85,99.975,461
20170401|2016-10-03 10:00,3,99.95,100.575,99.95,100.55,210
20170401|2016-10-03 10:30,3,100.6,100.725,100.225,100.45,254
20170401|2016-10-03 11:00,3,100.5,100.65,100.15,100.525,225
20170401|2016-10-03 11:30,3,100.525,101.375,100.525,101.225,656
20170401|2016-10-03 12:00,3,101.25,101.425,100.85,101.25,312
20170401|2016-10-03 12:30,3,101.25,101.375,99.825,99.825,678
20170401|2016-10-03 13:00,3,99.875,100.4,99.875,100.325,24
20170401|2016-10-04 08:30,4,100.55,101.575,100.4,101.575,726
20170401|2016-10-04 09:00,4,101.475,102,101.4,101.95,510
20170401|2016-10-04 09:30,4,102,102.45,101.875,102.025,446
20170401|2016-10-04 10:00,4,102.05,102.175,101.575,102.175,200
20170401|2016-10-04 10:30,4,102.175,102.5,102.15,102.325,122
20170401|2016-10-04 11:00,4,102.3,102.425,101.975,102.05,144
20170401|2016-10-04 11:30,4,102.025,102.25,101.95,102.15,69
20170401|2016-10-04 12:00,4,102.2,102.35,102.15,102.225,62
20170401|2016-10-04 12:30,4,102.3,102.975,102.3,102.925,621
20170401|2016-10-04 13:00,4,102.9,102.9,102.675,102.75,142
20170401|2016-10-05 08:30,5,102.9,103.15,102.175,102.675,654
20170401|2016-10-05 09:00,5,102.65,103,102.375,102.8,293
20170401|2016-10-05 09:30,5,102.825,102.975,101.925,101.975,398
20170401|2016-10-05 10:00,5,102,102.6,101.925,102.6,300
20170401|2016-10-05 10:30,5,102.6,102.95,102.525,102.925,139
20170401|2016-10-05 11:00,5,102.9,102.975,102.7,102.9,114
20170401|2016-10-05 11:30,5,102.85,103.1,102.6,103,182
20170401|2016-10-05 12:00,5,102.95,103.075,102.9,103,69
20170401|2016-10-05 12:30,5,102.975,103.2,102.65,103.05,319
20170401|2016-10-05 13:00,5,103.1,103.2,102.975,102.975,65
20170401|2016-10-06 08:30,6,102.725,102.75,101.9,102.2,368
20170401|2016-10-06 09:00,6,102.275,102.625,102.1,102.575,339
20170401|2016-10-06 09:30,6,102.5,102.6,102.175,102.6,186
20170401|2016-10-06 10:00,6,102.525,102.65,102.25,102.625,188
20170401|2016-10-06 10:30,6,102.65,102.975,102.425,102.875,193
20170401|2016-10-06 11:00,6,102.925,103.3,102.4,102.775,357
20170401|2016-10-06 11:30,6,102.775,102.9,102.25,102.55,194
20170401|2016-10-06 12:00,6,102.5,102.625,102.075,102.6,279
20170401|2016-10-06 12:30,6,102.575,103.05,102.325,103,340
20170401|2016-10-06 13:00,6,103.025,103.025,102.5,102.5,41
20170401|2016-10-07 08:30,7,102.15,102.5,102.05,102.45,460
20170401|2016-10-07 09:00,7,102.45,102.85,102.35,102.65,165
20170401|2016-10-07 09:30,7,102.675,102.85,102.25,102.45,183
20170401|2016-10-07 10:00,7,102.475,102.925,102.45,102.675,192
20170401|2016-10-07 10:30,7,102.55,102.8,102.525,102.75,109
20170401|2016-10-07 11:00,7,102.65,102.95,102.625,102.875,93
20170401|2016-10-07 11:30,7,102.9,103.15,102.875,103.15,134
20170401|2016-10-07 12:00,7,103.125,103.125,102.9,102.95,187
20170401|2016-10-07 12:30,7,102.95,103.175,102.575,103.15,1323
20170401|2016-10-07 13:00,7,103.075,103.075,102.85,102.925,50
20170401|2016-10-10 08:30,10,102.825,103.5,102.7,103.025,357
20170401|2016-10-10 09:00,10,103.025,103.125,102.525,102.6,233
20170401|2016-10-10 09:30,10,102.6,102.75,101.55,101.7,551
20170401|2016-10-10 10:00,10,101.6,101.8,100.225,100.6,695
20170401|2016-10-10 10:30,10,100.625,101.4,100.55,100.7,527
20170401|2016-10-10 11:00,10,100.675,100.825,100.575,100.6,259
20170401|2016-10-10 11:30,10,100.675,100.775,100.55,100.775,195
20170401|2016-10-10 12:00,10,100.75,100.85,100.4,100.425,70
20170401|2016-10-10 12:30,10,100.375,100.75,100.075,100.6,1771
20170401|2016-10-10 13:00,10,100.575,100.6,100.35,100.35,138
20170401|2016-10-11 08:30,11,100.425,101.5,100.325,101.175,613
20170401|2016-10-11 09:00,11,101.1,101.725,101.025,101.25,386
20170401|2016-10-11 09:30,11,101.25,101.5,100.95,101.225,370
20170401|2016-10-11 10:00,11,101.225,101.225,100.5,100.625,281
20170401|2016-10-11 10:30,11,100.575,101.125,100.575,100.85,165
20170401|2016-10-11 11:00,11,100.8,101.15,100.575,101.15,134
20170401|2016-10-11 11:30,11,101.175,101.175,100.775,100.775,73
20170401|2016-10-11 12:00,11,100.775,100.925,100.525,100.525,98
20170401|2016-10-11 12:30,11,100.55,100.65,100.125,100.3,1532
20170401|2016-10-11 13:00,11,100.225,100.225,99.725,99.825,202
20170401|2016-10-12 08:30,12,99.9,100.4,99.15,99.5,1216
20170401|2016-10-12 09:00,12,99.5,100.45,99.1,99.725,740
20170401|2016-10-12 09:30,12,99.8,100.05,99.525,99.75,272
20170401|2016-10-12 10:00,12,99.725,100.575,99.675,100.5,503
20170401|2016-10-12 10:30,12,100.5,100.625,99.925,100.3,380
20170401|2016-10-12 11:00,12,100.325,100.4,99.875,100.05,241
20170401|2016-10-12 11:30,12,100.125,100.15,99.625,99.95,255
20170401|2016-10-12 12:00,12,99.8,100.1,99.65,99.75,153
20170401|2016-10-12 12:30,12,99.75,99.825,98.525,99.325,2226
20170401|2016-10-12 13:00,12,99.3,99.3,98.65,98.775,173
20170401|2016-10-13 08:30,13,98.825,99.15,98.65,98.85,439
20170401|2016-10-13 09:00,13,98.8,99.2,98.45,98.7,474
20170401|2016-10-13 09:30,13,98.725,98.8,98.2,98.25,471
20170401|2016-10-13 10:00,13,98.2,98.6,98.075,98.5,334
20170401|2016-10-13 10:30,13,98.525,98.525,97.625,97.875,476
20170401|2016-10-13 11:00,13,97.825,98.45,97.7,98.15,397
20170401|2016-10-13 11:30,13,98.175,98.225,97.675,98.075,316
20170401|2016-10-13 12:00,13,98.075,98.275,97.75,97.75,208
20170401|2016-10-13 12:30,13,97.8,97.85,97.25,97.425,1979
20170401|2016-10-13 13:00,13,97.4,97.475,97.275,97.375,75
20170401|2016-10-14 08:30,14,97.375,98.4,97.275,98.4,947
20170401|2016-10-14 09:00,14,98.4,98.95,98.3,98.875,451
20170401|2016-10-14 09:30,14,98.95,99.2,98.55,99,429
20170401|2016-10-14 10:00,14,99,99.025,98.65,98.825,90
20170401|2016-10-14 10:30,14,98.775,98.925,98.625,98.925,73
20170401|2016-10-14 11:00,14,98.975,99.025,98.7,98.925,84
20170401|2016-10-14 11:30,14,98.95,98.95,98.725,98.825,88
20170401|2016-10-14 12:00,14,98.85,98.925,98.7,98.825,134
20170401|2016-10-14 12:30,14,98.825,99.025,98.45,98.825,998
20170401|2016-10-14 13:00,14,98.8,98.8,98.625,98.675,94
20170401|2016-10-17 08:30,17,98.85,99.875,98.5,99.875,916
20170401|2016-10-17 09:00,17,99.875,99.95,99.175,99.875,451
20170401|2016-10-17 09:30,17,99.85,100.05,99.675,99.75,202
20170401|2016-10-17 10:00,17,99.775,99.975,99.5,99.9,161
20170401|2016-10-17 10:30,17,99.825,100,99.575,99.9,97
20170401|2016-10-17 11:00,17,99.95,100.05,99.825,99.875,197
20170401|2016-10-17 11:30,17,99.95,100.2,99.9,100.1,188
20170401|2016-10-17 12:00,17,100.075,100.3,100,100.175,297
20170401|2016-10-17 12:30,17,100.2,100.475,99.8,99.9,448
20170401|2016-10-17 13:00,17,99.925,100,99.825,100,51
20170401|2016-10-18 08:30,18,99.95,100.2,99.425,99.45,719
20170401|2016-10-18 09:00,18,99.45,99.6,99.225,99.45,359
20170401|2016-10-18 09:30,18,99.35,99.675,99.3,99.625,112
20170401|2016-10-18 10:00,18,99.7,100.075,99.6,99.675,241
20170401|2016-10-18 10:30,18,99.675,100.375,99.675,100.375,217
20170401|2016-10-18 11:00,18,100.325,100.5,100.225,100.425,311
20170401|2016-10-18 11:30,18,100.45,100.625,100.35,100.625,336
20170401|2016-10-18 12:00,18,100.575,100.625,100.2,100.375,214
20170401|2016-10-18 12:30,18,100.375,100.475,100,100.1,574
20170401|2016-10-18 13:00,18,100.15,100.175,100,100.025,75
20170401|2016-10-19 08:30,19,99.925,100.15,99.5,99.85,507
20170401|2016-10-19 09:00,19,99.875,99.875,99.475,99.7,178
20170401|2016-10-19 09:30,19,99.675,99.675,99.25,99.525,426
20170401|2016-10-19 10:00,19,99.475,99.675,99.175,99.3,338
20170401|2016-10-19 10:30,19,99.3,99.7,99.225,99.5,187
20170401|2016-10-19 11:00,19,99.45,99.45,98.925,99.325,345
20170401|2016-10-19 11:30,19,99.3,99.425,99.125,99.15,213
20170401|2016-10-19 12:00,19,99.125,99.325,98.875,99.1,250
20170401|2016-10-19 12:30,19,99.075,99.125,98.25,98.25,1160
20170401|2016-10-19 13:00,19,98.225,98.325,98.2,98.225,116
20170401|2016-10-20 08:30,20,98.7,99.6,98.65,99,398
20170401|2016-10-20 09:00,20,99.05,100.075,98.9,99.85,592
20170401|2016-10-20 09:30,20,99.875,100.4,99.8,99.95,595
20170401|2016-10-20 10:00,20,100,100.375,100,100.35,138
20170401|2016-10-20 10:30,20,100.3,100.625,100.3,100.4,341
20170401|2016-10-20 11:00,20,100.4,100.7,100.35,100.65,194
20170401|2016-10-20 11:30,20,100.65,100.825,100.45,100.8,255
20170401|2016-10-20 12:00,20,100.775,100.875,100.65,100.85,155
20170401|2016-10-20 12:30,20,100.85,100.925,100.625,100.65,411
20170401|2016-10-20 13:00,20,100.65,100.7,100.625,100.625,22
20170401|2016-10-21 08:30,21,100.75,101.975,100.675,101.975,837
20170401|2016-10-21 09:00,21,101.975,102.575,101.625,101.875,887
20170401|2016-10-21 09:30,21,102,102.275,101.875,101.975,325
20170401|2016-10-21 10:00,21,101.975,102.4,101.9,102.225,599
20170401|2016-10-21 10:30,21,102.2,102.475,102.15,102.3,435
20170401|2016-10-21 11:00,21,102.325,102.375,101.975,102.025,315
20170401|2016-10-21 11:30,21,102.025,102.3,102,102.3,187
20170401|2016-10-21 12:00,21,102.275,102.4,101.9,101.9,359
20170401|2016-10-21 12:30,21,101.9,102.25,101.775,102.2,949
20170401|2016-10-21 13:00,21,102.25,102.25,102.025,102.125,91
20170401|2016-10-24 08:30,24,103.425,104.425,103.325,103.65,1997
20170401|2016-10-24 09:00,24,103.575,104.025,103.375,103.45,671
20170401|2016-10-24 09:30,24,103.45,103.55,103,103.55,488
20170401|2016-10-24 10:00,24,103.55,103.7,103.275,103.55,147
20170401|2016-10-24 10:30,24,103.55,103.925,103.5,103.925,231
20170401|2016-10-24 11:00,24,103.9,104.1,103.85,104.025,279
20170401|2016-10-24 11:30,24,104.025,104.15,103.775,103.825,171
20170401|2016-10-24 12:00,24,103.825,103.95,103.7,103.875,108
20170401|2016-10-24 12:30,24,103.875,104,103.5,103.95,566
20170401|2016-10-24 13:00,24,103.925,103.925,103.625,103.825,70
20170401|2016-10-25 08:30,25,103.575,103.975,103.55,103.675,381
20170401|2016-10-25 09:00,25,103.775,104.2,103.775,103.95,479
20170401|2016-10-25 09:30,25,103.95,104.25,103.925,104.25,205
20170401|2016-10-25 10:00,25,104.225,104.6,104.175,104.55,494
20170401|2016-10-25 10:30,25,104.5,104.75,104.45,104.625,268
20170401|2016-10-25 11:00,25,104.65,104.75,104.525,104.7,227
20170401|2016-10-25 11:30,25,104.7,104.7,104.525,104.525,136
20170401|2016-10-25 12:00,25,104.6,104.65,103.525,103.75,318
20170401|2016-10-25 12:30,25,103.775,104,103.55,103.725,512
20170401|2016-10-25 13:00,25,103.725,103.75,103.575,103.575,35
20170401|2016-10-26 08:30,26,103.7,104.025,103.525,103.825,445
20170401|2016-10-26 09:00,26,103.925,104.275,103.75,104.175,269
20170401|2016-10-26 09:30,26,104.275,104.375,104.075,104.15,147
20170401|2016-10-26 10:00,26,104.175,104.75,103.925,104.75,394
20170401|2016-10-26 10:30,26,104.725,104.825,104.525,104.625,306
20170401|2016-10-26 11:00,26,104.575,104.775,104.55,104.75,126
20170401|2016-10-26 11:30,26,104.75,104.8,104.575,104.8,185
20170401|2016-10-26 12:00,26,104.775,104.85,104.6,104.7,229
20170401|2016-10-26 12:30,26,104.675,104.75,104.425,104.475,555
20170401|2016-10-26 13:00,26,104.45,104.625,104.4,104.45,61
20170401|2016-10-27 08:30,27,104.6,105.45,104.5,105.4,1377
20170401|2016-10-27 09:00,27,105.35,105.575,105.125,105.35,691
20170401|2016-10-27 09:30,27,105.3,105.325,105.075,105.175,235
20170401|2016-10-27 10:00,27,105.2,105.675,105.1,105.6,257
20170401|2016-10-27 10:30,27,105.6,105.65,105.3,105.45,290
20170401|2016-10-27 11:00,27,105.45,105.5,105.175,105.2,171
20170401|2016-10-27 11:30,27,105.175,105.225,104.8,105,169
20170401|2016-10-27 12:00,27,104.975,105.2,104.825,105.1,84
20170401|2016-10-27 12:30,27,105.075,105.075,104.775,104.975,472
20170401|2016-10-27 13:00,27,104.95,104.95,104.75,104.875,46
20170401|2016-10-28 08:30,28,105,105.2,104.875,105.175,445
20170401|2016-10-28 09:00,28,105.1,105.525,105.1,105.375,642
20170401|2016-10-28 09:30,28,105.375,105.675,105.325,105.45,474
20170401|2016-10-28 10:00,28,105.5,105.6,104.95,105.025,323
20170401|2016-10-28 10:30,28,105.025,105.35,105.025,105.35,168
20170401|2016-10-28 11:00,28,105.35,105.475,105.2,105.4,205
20170401|2016-10-28 11:30,28,105.375,105.375,105.075,105.075,142
20170401|2016-10-28 12:00,28,105.075,105.1,104.5,104.525,233
20170401|2016-10-28 12:30,28,104.575,104.65,104.125,104.325,847
20170401|2016-10-28 13:00,28,104.325,104.475,104.2,104.275,128
20170401|2016-10-31 08:30,31,104.15,104.4,103.725,104.025,473
20170401|2016-10-31 09:00,31,104.075,104.225,103.95,104.125,262
20170401|2016-10-31 09:30,31,104.125,104.25,104,104.15,212
20170401|2016-10-31 10:00,31,104.1,104.25,103.9,104.2,223
20170401|2016-10-31 10:30,31,104.2,104.4,104.1,104.3,341
20170401|2016-10-31 11:00,31,104.325,104.475,104.05,104.2,133
20170401|2016-10-31 11:30,31,104.075,104.275,104,104.275,75
20170401|2016-10-31 12:00,31,104.325,104.325,104.025,104.05,109
20170401|2016-10-31 12:30,31,104.05,104.05,103.65,103.875,864
20170401|2016-10-31 13:00,31,103.875,103.9,103.675,103.725,128
20170401|2016-11-01 08:30,1,103.75,104.55,103.75,104.5,660
20170401|2016-11-01 09:00,1,104.5,105.925,104.3,105.5,902
20170401|2016-11-01 09:30,1,105.475,105.9,105.475,105.55,341
20170401|2016-11-01 10:00,1,105.575,105.775,105.475,105.7,249
20170401|2016-11-01 10:30,1,105.675,105.75,105.525,105.7,166
20170401|2016-11-01 11:00,1,105.7,105.725,105.45,105.45,80
20170401|2016-11-01 11:30,1,105.525,105.525,104.925,104.975,253
20170401|2016-11-01 12:00,1,104.95,105.4,104.95,105.325,170
20170401|2016-11-01 12:30,1,105.35,105.925,105.125,105.9,511
20170401|2016-11-01 13:00,1,105.9,105.95,105.825,105.9,91
20170401|2016-11-02 08:30,2,105.925,106.125,105.5,105.725,1422
20170401|2016-11-02 09:00,2,105.675,106.125,105.625,105.95,358
20170401|2016-11-02 09:30,2,105.95,106,105.75,105.95,175
20170401|2016-11-02 10:00,2,105.95,106,105.425,105.75,295
20170401|2016-11-02 10:30,2,105.775,106,105.65,105.85,206
20170401|2016-11-02 11:00,2,105.95,106.25,105.9,106.175,239
20170401|2016-11-02 11:30,2,106.2,106.225,106.05,106.075,168
20170401|2016-11-02 12:00,2,106.1,106.2,105.825,106.175,190
20170401|2016-11-02 12:30,2,106.15,106.275,105.825,106.25,400
20170401|2016-11-02 13:00,2,106.225,106.225,106,106.125,36
20170401|2016-11-03 08:30,3,105.65,105.95,105.4,105.775,568
20170401|2016-11-03 09:00,3,105.7,105.75,104.975,105.15,452
20170401|2016-11-03 09:30,3,105.05,105.4,105.025,105.3,231
20170401|2016-11-03 10:00,3,105.25,105.725,105.1,105.7,205
20170401|2016-11-03 10:30,3,105.7,105.825,105.4,105.6,326
20170401|2016-11-03 11:00,3,105.525,105.575,105.2,105.275,208
20170401|2016-11-03 11:30,3,105.275,105.35,104.95,105.15,220
20170401|2016-11-03 12:00,3,105.15,105.15,104.35,104.85,494
20170401|2016-11-03 12:30,3,104.725,105.225,104.7,105.175,484
20170401|2016-11-03 13:00,3,105.2,105.425,105.175,105.25,138
20170401|2016-11-04 08:30,4,104.825,104.95,104.275,104.525,608
20170401|2016-11-04 09:00,4,104.525,104.75,104.475,104.525,328
20170401|2016-11-04 09:30,4,104.5,104.65,104.3,104.6,178
20170401|2016-11-04 10:00,4,104.6,104.625,103.875,104.2,412
20170401|2016-11-04 10:30,4,104.2,104.375,104.075,104.15,129
20170401|2016-11-04 11:00,4,104.1,104.275,103.725,103.8,300
20170401|2016-11-04 11:30,4,103.8,103.825,103.4,103.725,525
20170401|2016-11-04 12:00,4,103.725,104.05,103.65,103.85,308
20170401|2016-11-04 12:30,4,103.825,104.5,103.825,104.2,536
20170401|2016-11-04 13:00,4,104.225,104.45,104.15,104.35,59
20170401|2016-11-07 08:30,7,104.075,104.225,103.65,103.675,703
20170401|2016-11-07 09:00,7,103.65,104,103.225,103.325,678
20170401|2016-11-07 09:30,7,103.3,103.5,102.925,103.075,221
20170401|2016-11-07 10:00,7,103,103.3,102.875,103.05,258
20170401|2016-11-07 10:30,7,103.05,103.1,102.85,102.95,257
20170401|2016-11-07 11:00,7,102.9,102.975,102.6,102.675,609
20170401|2016-11-07 11:30,7,102.625,102.8,101.95,102.15,847
20170401|2016-11-07 12:00,7,102.2,103.275,102.175,103.225,518
20170401|2016-11-07 12:30,7,103.2,103.4,102.825,103.375,997
20170401|2016-11-07 13:00,7,103.4,103.4,102.9,102.9,111
20170401|2016-11-08 08:30,8,102.775,103.775,102.775,103.45,700
20170401|2016-11-08 09:00,8,103.4,103.4,102.7,103.025,440
20170401|2016-11-08 09:30,8,103.025,103.2,102.825,103.075,171
20170401|2016-11-08 10:00,8,103.125,104.175,103.125,103.9,485
20170401|2016-11-08 10:30,8,103.975,104.8,103.8,104.6,378
20170401|2016-11-08 11:00,8,104.625,104.65,104.225,104.25,169
20170401|2016-11-08 11:30,8,104.325,104.45,104.05,104.175,266
20170401|2016-11-08 12:00,8,104.175,104.325,104.125,104.225,249
20170401|2016-11-08 12:30,8,104.15,104.575,104.075,104.55,879
20170401|2016-11-08 13:00,8,104.575,104.575,104.4,104.45,98
20170401|2016-11-09 08:30,9,104,104.975,103.8,104.65,559
20170401|2016-11-09 09:00,9,104.65,104.775,104.125,104.15,262
20170401|2016-11-09 09:30,9,104.125,104.275,104.05,104.25,181
20170401|2016-11-09 10:00,9,104.2,104.625,104.175,104.6,262
20170401|2016-11-09 10:30,9,104.6,104.7,104.425,104.575,217
20170401|2016-11-09 11:00,9,104.55,104.725,104.4,104.4,177
20170401|2016-11-09 11:30,9,104.425,105.05,104.425,104.95,229
20170401|2016-11-09 12:00,9,104.975,105.1,104.5,104.55,188
20170401|2016-11-09 12:30,9,104.575,105.075,104.525,104.775,683
20170401|2016-11-09 13:00,9,104.825,104.825,104.675,104.8,46
20170401|2016-11-10 08:30,10,105,105.2,104.675,105.125,740
20170401|2016-11-10 09:00,10,105.125,105.975,105.075,105.8,840
20170401|2016-11-10 09:30,10,105.75,105.875,105.325,105.8,524
20170401|2016-11-10 10:00,10,105.775,105.775,105.425,105.575,308
20170401|2016-11-10 10:30,10,105.575,105.625,105.1,105.325,216
20170401|2016-11-10 11:00,10,105.325,105.45,105.275,105.375,130
20170401|2016-11-10 11:30,10,105.3,105.4,105.25,105.275,118
20170401|2016-11-10 12:00,10,105.275,105.45,105.1,105.3,360
20170401|2016-11-10 12:30,10,105.275,105.625,105.225,105.25,697
20170401|2016-11-10 13:00,10,105.275,105.375,105.175,105.375,73
20170401|2016-11-11 08:30,11,105.625,105.675,105.275,105.375,453
20170401|2016-11-11 09:00,11,105.4,105.55,105.05,105.5,333
20170401|2016-11-11 09:30,11,105.525,105.85,105.5,105.775,295
20170401|2016-11-11 10:00,11,105.775,105.975,105.7,105.875,349
20170401|2016-11-11 10:30,11,105.95,105.975,105.65,105.675,147
20170401|2016-11-11 11:00,11,105.675,105.975,105.6,105.95,127
20170401|2016-11-11 11:30,11,105.975,106,105.775,105.95,122
20170401|2016-11-11 12:00,11,105.9,106,105.9,105.975,343
20170401|2016-11-11 12:30,11,105.975,106.175,105.8,106.125,871
20170401|2016-11-11 13:00,11,106.125,106.175,106.025,106.15,132
20170401|2016-11-14 08:30,14,105.95,106.5,105.625,105.625,1160
20170401|2016-11-14 09:00,14,105.675,106.1,105.65,105.95,369
20170401|2016-11-14 09:30,14,106,106.1,105.625,105.75,217
20170401|2016-11-14 10:00,14,105.75,106.025,105.55,105.875,210
20170401|2016-11-14 10:30,14,105.9,106.2,105.875,106.2,142
20170401|2016-11-14 11:00,14,106.175,106.6,106.1,106.5,382
20170401|2016-11-14 11:30,14,106.5,106.9,106.5,106.75,607
20170401|2016-11-14 12:00,14,106.75,106.75,106.425,106.5,307
20170401|2016-11-14 12:30,14,106.5,106.525,105.75,106.375,669
20170401|2016-11-14 13:00,14,106.375,106.5,106.275,106.45,136
20170401|2016-11-15 08:30,15,106.05,106.125,105.775,106.025,771
20170401|2016-11-15 09:00,15,106.025,106.475,105.9,106.4,438
20170401|2016-11-15 09:30,15,106.35,106.45,106.25,106.3,329
20170401|2016-11-15 10:00,15,106.275,106.45,106.1,106.4,281
20170401|2016-11-15 10:30,15,106.45,106.75,106.45,106.625,196
20170401|2016-11-15 11:00,15,106.625,106.875,106.625,106.775,214
20170401|2016-11-15 11:30,15,106.725,106.75,106.475,106.5,190
20170401|2016-11-15 12:00,15,106.525,106.7,106.45,106.625,273
20170401|2016-11-15 12:30,15,106.675,107,106.375,106.925,1208
20170401|2016-11-15 13:00,15,106.925,107,106.9,106.975,336
20170401|2016-11-16 08:30,16,106.8,107.15,106.775,107.075,1096
20170401|2016-11-16 09:00,16,107.125,107.325,106.975,107.325,468
20170401|2016-11-16 09:30,16,107.275,107.6,107.25,107.55,749
20170401|2016-11-16 10:00,16,107.55,108.075,107.25,108.05,1446
20170401|2016-11-16 10:30,16,108.1,108.175,107.775,108.025,529
20170401|2016-11-16 11:00,16,108.025,108.475,108.025,108.275,893
20170401|2016-11-16 11:30,16,108.25,108.475,108.125,108.475,460
20170401|2016-11-16 12:00,16,108.475,108.75,108.425,108.65,685
20170401|2016-11-16 12:30,16,108.65,108.85,108.4,108.6,845
20170401|2016-11-16 13:00,16,108.6,108.725,108.45,108.725,82
20170401|2016-11-17 08:30,17,108.95,109,108.575,108.925,1226
20170401|2016-11-17 09:00,17,108.925,109.275,108.55,108.55,947
20170401|2016-11-17 09:30,17,108.525,108.7,108.25,108.325,585
20170401|2016-11-17 10:00,17,108.35,108.525,108.15,108.325,165
20170401|2016-11-17 10:30,17,108.4,108.675,108.325,108.6,89
20170401|2016-11-17 11:00,17,108.625,108.925,108.55,108.625,266
20170401|2016-11-17 11:30,17,108.625,108.75,108.475,108.525,186
20170401|2016-11-17 12:00,17,108.65,108.9,108.625,108.8,115
20170401|2016-11-17 12:30,17,108.875,109,108.8,109,513
20170401|2016-11-17 13:00,17,108.975,109.075,108.875,109.075,91
20170401|2016-11-18 08:30,18,108.925,109.2,108.6,109.075,774
20170401|2016-11-18 09:00,18,109.075,109.4,109,109.325,427
20170401|2016-11-18 09:30,18,109.25,109.275,108.775,108.9,519
20170401|2016-11-18 10:00,18,108.85,109.125,108.775,108.975,298
20170401|2016-11-18 10:30,18,108.925,109.3,108.9,109.1,225
20170401|2016-11-18 11:00,18,109.05,109.275,109.05,109.125,105
20170401|2016-11-18 11:30,18,109.175,109.2,108.925,108.975,120
20170401|2016-11-18 12:00,18,108.95,109,108.7,108.9,156
20170401|2016-11-18 12:30,18,108.825,109.1,108.65,108.925,544
20170401|2016-11-18 13:00,18,108.925,109.025,108.9,109,264
20170401|2016-11-21 08:30,21,108.9,109.875,108.9,109.875,905
20170401|2016-11-21 09:00,21,109.825,109.95,109.5,109.825,622
20170401|2016-11-21 09:30,21,109.875,109.925,109.75,109.75,497
20170401|2016-11-21 10:00,21,109.75,109.9,109.625,109.875,281
20170401|2016-11-21 10:30,21,109.9,109.975,109.8,109.925,350
20170401|2016-11-21 11:00,21,109.925,110.275,109.925,110.15,899
20170401|2016-11-21 11:30,21,110.2,110.45,109.8,109.8,525
20170401|2016-11-21 12:00,21,109.8,110.075,109.675,109.7,253
20170401|2016-11-21 12:30,21,109.65,109.75,109.125,109.475,1056
20170401|2016-11-21 13:00,21,109.45,109.5,109.375,109.5,53
20170401|2016-11-22 08:30,22,109.25,109.65,108.95,109.275,813
20170401|2016-11-22 09:00,22,109.3,109.775,109.25,109.55,423
20170401|2016-11-22 09:30,22,109.575,109.85,109.35,109.8,224
20170401|2016-11-22 10:00,22,109.775,109.9,109.725,109.85,263
20170401|2016-11-22 10:30,22,109.825,109.925,109.55,109.725,165
20170401|2016-11-22 11:00,22,109.725,109.975,109.675,109.8,210
20170401|2016-11-22 11:30,22,109.8,110,109.775,109.825,275
20170401|2016-11-22 12:00,22,109.9,110.125,109.7,109.725,413
20170401|2016-11-22 12:30,22,109.725,110,109.55,109.85,832
20170401|2016-11-22 13:00,22,109.8,109.9,109.75,109.875,63
20170401|2016-11-23 08:30,23,109.8,109.8,109.5,109.7,659
20170401|2016-11-23 09:00,23,109.7,110.075,109.65,109.85,556
20170401|2016-11-23 09:30,23,109.9,110.1,109.775,110,314
20170401|2016-11-23 10:00,23,110.025,110.175,109.35,109.9,347
20170401|2016-11-23 10:30,23,109.9,109.975,109.45,109.55,264
20170401|2016-11-23 11:00,23,109.475,109.7,109.475,109.65,58
20170401|2016-11-23 11:30,23,109.65,109.95,109.65,109.875,163
20170401|2016-11-23 12:00,23,109.85,109.975,109.725,109.925,90
20170401|2016-11-23 12:30,23,109.95,110.475,109.65,110.475,869
20170401|2016-11-23 13:00,23,110.475,110.475,110.3,110.4,48
20170401|2016-11-25 08:30,25,110.825,111.5,110.775,111.5,1666
20170401|2016-11-25 09:00,25,111.5,111.7,111.175,111.2,1199
20170401|2016-11-25 09:30,25,111.2,111.5,111.2,111.4,318
20170401|2016-11-25 10:00,25,111.425,111.5,111.3,111.45,196
20170401|2016-11-25 10:30,25,111.45,111.6,111.45,111.575,315
20170401|2016-11-25 11:00,25,111.6,111.725,111.475,111.475,296
20170401|2016-11-25 11:30,25,111.475,111.675,111.275,111.575,647
20170401|2016-11-25 12:00,25,111.575,111.675,111.5,111.5,106
20170401|2016-11-28 08:30,28,111.15,111.7,110.85,111.175,813
20170401|2016-11-28 09:00,28,111.15,111.65,111.1,111.55,847
20170401|2016-11-28 09:30,28,111.55,111.75,111.35,111.55,623
20170401|2016-11-28 10:00,28,111.575,111.875,111.45,111.55,590
20170401|2016-11-28 10:30,28,111.575,111.725,111.475,111.675,135
20170401|2016-11-28 11:00,28,111.7,111.725,111.2,111.225,222
20170401|2016-11-28 11:30,28,111.2,111.3,110.8,110.8,400
20170401|2016-11-28 12:00,28,110.925,110.95,110.6,110.725,550
20170401|2016-11-28 12:30,28,110.725,110.85,110.45,110.8,1263
20170401|2016-11-28 13:00,28,110.8,110.8,110.55,110.575,106
20170401|2016-11-29 08:30,29,110.375,110.75,110.2,110.55,1096
20170401|2016-11-29 09:00,29,110.55,110.575,110.05,110.15,373
20170401|2016-11-29 09:30,29,110.15,110.15,109.875,110.025,410
20170401|2016-11-29 10:00,29,110.05,110.1,109.925,109.975,356
20170401|2016-11-29 10:30,29,109.975,110,109.625,109.8,315
20170401|2016-11-29 11:00,29,109.825,110.1,109.75,110.05,212
20170401|2016-11-29 11:30,29,110.1,110.625,110.075,110.425,377
20170401|2016-11-29 12:00,29,110.5,110.55,110.125,110.325,274
20170401|2016-11-29 12:30,29,110.375,110.475,110.05,110.225,873
20170401|2016-11-29 13:00,29,110.2,110.2,110.025,110.175,103
20170401|2016-11-30 08:30,30,110.375,111.175,110.3,110.8,1021
20170401|2016-11-30 09:00,30,110.8,111.05,110.7,111.05,292
20170401|2016-11-30 09:30,30,111.05,111.4,111,111.325,306
20170401|2016-11-30 10:00,30,111.4,111.925,111.325,111.8,984
20170401|2016-11-30 10:30,30,111.8,111.9,111.025,111.225,509
20170401|2016-11-30 11:00,30,111.2,111.675,111.125,111.675,303
20170401|2016-11-30 11:30,30,111.65,111.75,111.3,111.625,277
20170401|2016-11-30 12:00,30,111.675,111.75,111.575,111.65,190
20170401|2016-11-30 12:30,30,111.675,111.825,111.525,111.7,1027
20170401|2016-11-30 13:00,30,111.7,111.725,111.6,111.675,93
20170401|2016-12-01 08:30,1,112,112.65,111.775,112.2,2204
20170401|2016-12-01 09:00,1,112.2,112.3,111.725,111.85,629
20170401|2016-12-01 09:30,1,111.825,112.2,111.825,112.1,314
20170401|2016-12-01 10:00,1,112.075,112.2,111.85,112,379
20170401|2016-12-01 10:30,1,111.95,111.975,111.35,111.475,513
20170401|2016-12-01 11:00,1,111.475,111.95,111.375,111.8,469
20170401|2016-12-01 11:30,1,111.8,112.175,111.8,112.05,442
20170401|2016-12-01 12:00,1,112.075,112.15,111.5,111.55,481
20170401|2016-12-01 12:30,1,111.55,111.625,111.125,111.125,881
20170401|2016-12-01 13:00,1,111.15,111.2,110.95,111.075,239
20170401|2016-12-02 08:30,2,111,111.175,110.05,110.05,1427
20170401|2016-12-02 09:00,2,110.05,110.325,109.05,109.425,975
20170401|2016-12-02 09:30,2,109.375,109.85,109.325,109.55,501
20170401|2016-12-02 10:00,2,109.525,109.625,109.1,109.275,489
20170401|2016-12-02 10:30,2,109.3,109.575,109.175,109.375,549
20170401|2016-12-02 11:00,2,109.35,109.575,109.225,109.225,158
20170401|2016-12-02 11:30,2,109.225,109.25,108.65,109.15,627
20170401|2016-12-02 12:00,2,109.15,109.475,109.125,109.45,189
20170401|2016-12-02 12:30,2,109.425,109.425,108.775,109.075,630
20170401|2016-12-02 13:00,2,109.075,109.075,108.875,108.875,104
20170401|2016-12-05 08:30,5,108.975,109.25,108.5,108.925,905
20170401|2016-12-05 09:00,5,108.95,109.225,108.85,109.15,378
20170401|2016-12-05 09:30,5,109.175,109.525,109.175,109.375,360
20170401|2016-12-05 10:00,5,109.375,109.45,108.875,109.1,194
20170401|2016-12-05 10:30,5,109.1,109.2,108.875,109.1,324
20170401|2016-12-05 11:00,5,109.1,109.35,109.1,109.1,201
20170401|2016-12-05 11:30,5,109.075,109.8,109.075,109.5,204
20170401|2016-12-05 12:00,5,109.55,109.75,109.45,109.725,159
20170401|2016-12-05 12:30,5,109.725,109.725,108.9,108.925,615
20170401|2016-12-05 13:00,5,108.925,109.2,108.9,109.175,83
20170401|2016-12-06 08:30,6,109.5,109.7,108.775,108.875,466
20170401|2016-12-06 09:00,6,108.875,109.15,108.4,108.925,703
20170401|2016-12-06 09:30,6,108.975,109.3,108.825,109.25,219
20170401|2016-12-06 10:00,6,109.225,109.525,109.125,109.45,178
20170401|2016-12-06 10:30,6,109.475,109.8,109.325,109.65,177
20170401|2016-12-06 11:00,6,109.625,110.375,109.55,110.2,468
20170401|2016-12-06 11:30,6,110.2,110.65,110.2,110.525,347
20170401|2016-12-06 12:00,6,110.55,110.65,110.375,110.55,149
20170401|2016-12-06 12:30,6,110.525,111.275,110.5,110.975,935
20170401|2016-12-06 13:00,6,110.95,110.95,110.7,110.775,59
20170401|2016-12-07 08:30,7,110.8,111.3,110.525,111.075,898
20170401|2016-12-07 09:00,7,111.125,111.15,110.15,110.975,506
20170401|2016-12-07 09:30,7,110.95,111.4,110.725,111.15,561
20170401|2016-12-07 10:00,7,111.2,111.225,109.5,110,905
20170401|2016-12-07 10:30,7,110.05,110.4,109.675,109.9,309
20170401|2016-12-07 11:00,7,109.975,110.35,109.975,110.2,197
20170401|2016-12-07 11:30,7,110.3,110.85,110.275,110.55,244
20170401|2016-12-07 12:00,7,110.625,110.85,110.175,110.175,107
20170401|2016-12-07 12:30,7,110.175,110.9,110.125,110.725,1052
20170401|2016-12-07 13:00,7,110.7,110.725,110.575,110.625,75
20170401|2016-12-08 08:30,8,110.475,110.475,108.9,109.325,1419
20170401|2016-12-08 09:00,8,109.35,109.675,109,109.225,449
20170401|2016-12-08 09:30,8,109.225,109.575,109.025,109.35,255
20170401|2016-12-08 10:00,8,109.3,109.975,109.125,109.75,490
20170401|2016-12-08 10:30,8,109.725,110.35,109.55,110.15,692
20170401|2016-12-08 11:00,8,110.175,110.625,110.1,110.55,323
20170401|2016-12-08 11:30,8,110.55,111.375,110.45,111.1,727
20170401|2016-12-08 12:00,8,111.15,111.35,110.625,110.7,356
20170401|2016-12-08 12:30,8,110.7,111,110.35,110.4,1369
20170401|2016-12-08 13:00,8,110.4,110.4,110.075,110.125,151
20170401|2016-12-09 08:30,9,109.725,109.85,109.25,109.4,1014
20170401|2016-12-09 09:00,9,109.425,110.175,109.375,109.55,675
20170401|2016-12-09 09:30,9,109.6,109.95,109.325,109.7,386
20170401|2016-12-09 10:00,9,109.725,109.725,109.075,109.1,312
20170401|2016-12-09 10:30,9,109.125,109.475,109,109.375,253
20170401|2016-12-09 11:00,9,109.4,109.4,109.075,109.2,191
20170401|2016-12-09 11:30,9,109.15,109.8,109.15,109.7,280
20170401|2016-12-09 12:00,9,109.725,109.95,109.55,109.925,195
20170401|2016-12-09 12:30,9,110,110.35,109.8,110.35,1364
20170401|2016-12-09 13:00,9,110.35,110.35,110.15,110.225,107
20170401|2016-12-12 08:30,12,110.15,111.825,109.775,111.375,1184
20170401|2016-12-12 09:00,12,111.45,112,110.825,111.825,835
20170401|2016-12-12 09:30,12,111.775,112.25,111.6,111.7,898
20170401|2016-12-12 10:00,12,111.75,112.5,111.65,112.2,838
20170401|2016-12-12 10:30,12,112.225,112.775,112.225,112.675,573
20170401|2016-12-12 11:00,12,112.7,112.875,112.6,112.675,459
20170401|2016-12-12 11:30,12,112.75,112.9,112.625,112.625,531
20170401|2016-12-12 12:00,12,112.725,112.725,111.9,112.45,610
20170401|2016-12-12 12:30,12,112.425,112.575,112.05,112.3,1218
20170401|2016-12-12 13:00,12,112.3,112.35,112.05,112.225,128
20170401|2016-12-13 08:30,13,112.3,113.35,112.3,113.15,1695
20170401|2016-12-13 09:00,13,113.125,113.35,112.225,113.1,921
20170401|2016-12-13 09:30,13,113.075,113.225,112.925,113,307
20170401|2016-12-13 10:00,13,113.025,113.15,112.775,113.075,293
20170401|2016-12-13 10:30,13,113.1,113.225,112.875,113.225,300
20170401|2016-12-13 11:00,13,113.225,113.375,112.875,113.3,531
20170401|2016-12-13 11:30,13,113.3,113.4,113.15,113.4,225
20170401|2016-12-13 12:00,13,113.35,113.6,113.2,113.2,562
20170401|2016-12-13 12:30,13,113.225,113.6,113.15,113.225,1346
20170401|2016-12-13 13:00,13,113.2,113.225,113.05,113.125,191
20170401|2016-12-14 08:30,14,113,113.3,112.65,112.8,572
20170401|2016-12-14 09:00,14,112.875,113.325,112.825,112.85,492
20170401|2016-12-14 09:30,14,112.9,113.3,112.825,113.1,225
20170401|2016-12-14 10:00,14,113.1,113.6,113.075,113.45,444
20170401|2016-12-14 10:30,14,113.425,113.5,113.075,113.075,290
20170401|2016-12-14 11:00,14,113.125,113.225,112.225,112.8,663
20170401|2016-12-14 11:30,14,112.8,113.125,112.725,112.9,256
20170401|2016-12-14 12:00,14,113.025,113.025,112.5,113.025,205
20170401|2016-12-14 12:30,14,112.975,113.05,112.675,112.8,649
20170401|2016-12-14 13:00,14,112.775,112.875,112.7,112.875,80
20170401|2016-12-15 08:30,15,112.55,112.55,111.85,112.125,676
20170401|2016-12-15 09:00,15,112.1,112.675,111.925,112.45,355
20170401|2016-12-15 09:30,15,112.425,112.75,112.175,112.2,247
20170401|2016-12-15 10:00,15,112.2,112.625,112.2,112.6,289
20170401|2016-12-15 10:30,15,112.575,112.775,112.475,112.625,341
20170401|2016-12-15 11:00,15,112.725,112.925,112.325,112.7,385
20170401|2016-12-15 11:30,15,112.625,112.775,112.45,112.575,196
20170401|2016-12-15 12:00,15,112.55,112.875,112.375,112.6,245
20170401|2016-12-15 12:30,15,112.6,112.725,112.25,112.4,659
20170401|2016-12-15 13:00,15,112.425,112.575,112.425,112.5,86
20170401|2016-12-16 08:30,16,112.425,113.05,112.425,112.875,717
20170401|2016-12-16 09:00,16,112.825,113.1,112.775,112.875,278
20170401|2016-12-16 09:30,16,112.9,113.1,112.85,112.975,336
20170401|2016-12-16 10:00,16,112.975,113.225,112.925,113.225,299
20170401|2016-12-16 10:30,16,113.25,113.6,113.175,113.55,582
20170401|2016-12-16 11:00,16,113.55,113.575,113.25,113.4,432
20170401|2016-12-16 11:30,16,113.4,113.425,113.075,113.175,409
20170401|2016-12-16 12:00,16,113.15,113.3,113.1,113.25,276
20170401|2016-12-16 12:30,16,113.325,113.725,113.125,113.7,772
20170401|2016-12-16 13:00,16,113.725,113.75,113.525,113.6,340
20170401|2016-12-19 08:30,19,113.425,113.9,113.05,113.25,1375
20170401|2016-12-19 09:00,19,113.3,113.725,113.025,113.275,366
20170401|2016-12-19 09:30,19,113.3,113.6,113.3,113.575,188
20170401|2016-12-19 10:00,19,113.575,113.775,113.425,113.725,444
20170401|2016-12-19 10:30,19,113.675,113.875,113.575,113.825,414
20170401|2016-12-19 11:00,19,113.825,114,113.8,113.825,618
20170401|2016-12-19 11:30,19,113.825,114.15,113.8,113.875,528
20170401|2016-12-19 12:00,19,113.875,114.1,113.775,114,397
20170401|2016-12-19 12:30,19,114,114.175,113.775,114.175,682
20170401|2016-12-19 13:00,19,114.15,114.175,114,114.15,249
20170401|2016-12-20 08:30,20,113.85,114.475,113.725,114.4,1215
20170401|2016-12-20 09:00,20,114.4,114.775,114.175,114.375,968
20170401|2016-12-20 09:30,20,114.35,114.5,114.125,114.125,509
20170401|2016-12-20 10:00,20,114.15,114.2,113.55,113.8,503
20170401|2016-12-20 10:30,20,113.775,113.9,113.2,113.775,653
20170401|2016-12-20 11:00,20,113.8,113.875,113.2,113.425,424
20170401|2016-12-20 11:30,20,113.35,113.675,113.225,113.475,235
20170401|2016-12-20 12:00,20,113.475,113.75,113.4,113.65,217
20170401|2016-12-20 12:30,20,113.675,113.925,113.5,113.85,1078
20170401|2016-12-20 13:00,20,113.85,114,113.8,113.9,95
20170401|2016-12-21 08:30,21,113.55,114,113.425,113.925,973
20170401|2016-12-21 09:00,21,113.925,114.55,113.85,114.175,786
20170401|2016-12-21 09:30,21,114.175,114.5,114.15,114.25,562
20170401|2016-12-21 10:00,21,114.25,114.325,113.625,114.25,798
20170401|2016-12-21 10:30,21,114.25,114.45,114.1,114.1,236
20170401|2016-12-21 11:00,21,114.1,114.175,113.65,114.05,315
20170401|2016-12-21 11:30,21,114.1,114.1,113.775,113.85,250
20170401|2016-12-21 12:00,21,113.85,114.125,113.85,113.95,301
20170401|2016-12-21 12:30,21,114,114.55,113.875,114.45,940
20170401|2016-12-21 13:00,21,114.475,114.55,114.4,114.5,115
20170401|2016-12-22 08:30,22,114.475,114.9,114.4,114.55,930
20170401|2016-12-22 09:00,22,114.475,114.675,114.2,114.4,498
20170401|2016-12-22 09:30,22,114.475,114.525,114.2,114.25,223
20170401|2016-12-22 10:00,22,114.275,114.65,114.225,114.575,228
20170401|2016-12-22 10:30,22,114.625,114.775,114.3,114.725,490
20170401|2016-12-22 11:00,22,114.725,115,114.6,114.875,930
20170401|2016-12-22 11:30,22,114.9,115.125,114.875,115.075,1182
20170401|2016-12-22 12:00,22,115.075,115.2,114.75,114.825,578
20170401|2016-12-22 12:30,22,114.775,114.85,114.575,114.85,777
20170401|2016-12-22 13:00,22,114.85,114.9,114.6,114.7,191
20170401|2016-12-23 08:30,23,114.625,115.075,114.425,114.8,743
20170401|2016-12-23 09:00,23,114.8,114.875,114.425,114.65,463
20170401|2016-12-23 09:30,23,114.675,114.675,114.425,114.425,199
20170401|2016-12-23 10:00,23,114.45,114.525,114.325,114.4,299
20170401|2016-12-23 10:30,23,114.475,114.475,113.95,113.95,563
20170401|2016-12-23 11:00,23,113.95,114.275,113.325,113.775,1044
20170401|2016-12-23 11:30,23,113.775,114.5,113.5,114.425,1177
20170401|2016-12-23 12:00,23,114.4,114.4,114.125,114.25,105
20170401|2016-12-27 08:30,27,114.15,114.45,113.8,114.175,648
20170401|2016-12-27 09:00,27,114.15,114.15,113.6,114.025,482
20170401|2016-12-27 09:30,27,114,114.425,113.925,114.325,294
20170401|2016-12-27 10:00,27,114.325,114.55,114.225,114.3,223
20170401|2016-12-27 10:30,27,114.275,114.325,113.85,113.925,245
20170401|2016-12-27 11:00,27,113.925,114.125,113.7,114.125,201
20170401|2016-12-27 11:30,27,114.075,114.075,113.625,113.875,192
20170401|2016-12-27 12:00,27,113.875,113.975,113.725,113.8,203
20170401|2016-12-27 12:30,27,113.775,114.075,113.725,114.05,693
20170401|2016-12-27 13:00,27,114.075,114.1,113.875,113.9,134
20170401|2016-12-28 08:30,28,113.95,114.3,113.825,114.05,633
20170401|2016-12-28 09:00,28,114.1,114.2,114.025,114.15,295
20170401|2016-12-28 09:30,28,114.225,114.75,114.175,114.175,600
20170401|2016-12-28 10:00,28,114.175,114.85,114.125,114.775,377
20170401|2016-12-28 10:30,28,114.75,115.075,114.75,114.95,647
20170401|2016-12-28 11:00,28,115,115.125,114.8,115,624
20170401|2016-12-28 11:30,28,114.95,115.05,114.725,114.725,179
20170401|2016-12-28 12:00,28,114.75,114.975,114.675,114.825,146
20170401|2016-12-28 12:30,28,114.8,115.225,114.775,115.125,825
20170401|2016-12-28 13:00,28,115.125,115.175,114.875,114.875,137
20170401|2016-12-29 08:30,29,115.25,115.3,114.95,115,1032
20170401|2016-12-29 09:00,29,115.05,115.075,114.375,114.425,500
20170401|2016-12-29 09:30,29,114.45,114.725,114.425,114.525,329
20170401|2016-12-29 10:00,29,114.575,114.85,114.475,114.85,392
20170401|2016-12-29 10:30,29,114.825,114.85,114.525,114.625,175
20170401|2016-12-29 11:00,29,114.6,115.075,114.6,115.05,363
20170401|2016-12-29 11:30,29,115.025,115.1,114.975,115.1,273
20170401|2016-12-29 12:00,29,115.125,115.35,115.1,115.325,420
20170401|2016-12-29 12:30,29,115.325,115.825,115.275,115.75,1516
20170401|2016-12-29 13:00,29,115.75,115.925,115.675,115.675,191
20170401|2016-12-30 08:30,30,115.75,116.375,115.625,116.3,1341
20170401|2016-12-30 09:00,30,116.3,116.425,115.675,115.75,1795
20170401|2016-12-30 09:30,30,115.8,115.975,115.025,115.375,721
20170401|2016-12-30 10:00,30,115.425,115.425,114.925,115.1,584
20170401|2016-12-30 10:30,30,115.125,115.425,114.825,114.85,484
20170401|2016-12-30 11:00,30,114.85,115.05,114.475,114.575,711
20170401|2016-12-30 11:30,30,114.525,114.775,113.775,114.45,1074
20170401|2016-12-30 12:00,30,114.475,114.65,114.225,114.275,312
20170401|2016-12-30 12:30,30,114.25,114.75,114.175,114.6,1376
20170401|2016-12-30 13:00,30,114.6,114.85,114.55,114.675,144
20170401|2017-01-03 08:30,3,114.775,115,114.35,114.875,1319
20170401|2017-01-03 09:00,3,114.85,115.225,114.5,114.5,881
20170401|2017-01-03 09:30,3,114.5,114.8,114.325,114.675,722
20170401|2017-01-03 10:00,3,114.675,115.2,114.675,114.925,933
20170401|2017-01-03 10:30,3,114.925,115.375,114.175,114.275,740
20170401|2017-01-03 11:00,3,114.3,114.4,113.85,114.3,730
20170401|2017-01-03 11:30,3,114.3,114.325,113.8,114.025,643
20170401|2017-01-03 12:00,3,114,114.275,113.875,113.95,482
20170401|2017-01-03 12:30,3,113.975,114.125,113.4,113.825,1809
20170401|2017-01-03 13:00,3,113.85,113.875,113.5,113.575,127
20170401|2017-01-04 08:30,4,113.8,114.275,113.575,114.25,1157
20170401|2017-01-04 09:00,4,114.275,114.475,113.9,114.225,1140
20170401|2017-01-04 09:30,4,114.2,114.45,114.05,114.05,567
20170401|2017-01-04 10:00,4,114.125,114.6,113.925,114,722
20170401|2017-01-04 10:30,4,114,114.175,113.75,114.075,577
20170401|2017-01-04 11:00,4,114.125,114.6,114.125,114.5,510
20170401|2017-01-04 11:30,4,114.525,114.75,114.4,114.45,588
20170401|2017-01-04 12:00,4,114.425,114.425,113.9,114.3,622
20170401|2017-01-04 12:30,4,114.3,114.8,114.15,114.725,919
20170401|2017-01-04 13:00,4,114.775,114.85,114.625,114.75,148
20170401|2017-01-05 08:30,5,115,115.6,114.975,115.475,1368
20170401|2017-01-05 09:00,5,115.45,115.55,115,115.15,802
20170401|2017-01-05 09:30,5,115.15,115.35,114.825,114.95,644
20170401|2017-01-05 10:00,5,114.975,115.275,114.875,115.1,546
20170401|2017-01-05 10:30,5,115.1,115.4,115.05,115.2,401
20170401|2017-01-05 11:00,5,115.2,115.275,114.875,115.1,255
20170401|2017-01-05 11:30,5,115.075,115.075,114.65,114.725,454
20170401|2017-01-05 12:00,5,114.725,114.9,114.4,114.425,388
20170401|2017-01-05 12:30,5,114.4,114.45,113.975,114.125,851
20170401|2017-01-05 13:00,5,114.1,114.125,113.9,113.95,203
20170401|2017-01-06 08:30,6,113.825,113.825,113.275,113.8,1344
20170401|2017-01-06 09:00,6,113.8,113.85,113.225,113.65,742
20170401|2017-01-06 09:30,6,113.625,114.375,113.625,114.3,738
20170401|2017-01-06 10:00,6,114.25,114.25,113.95,114.1,403
20170401|2017-01-06 10:30,6,114.125,114.275,114,114.225,387
20170401|2017-01-06 11:00,6,114.175,114.225,113.95,114.175,367
20170401|2017-01-06 11:30,6,114.175,114.4,114.075,114.275,321
20170401|2017-01-06 12:00,6,114.3,114.375,113.975,114.1,283
20170401|2017-01-06 12:30,6,114.15,114.275,113.925,114.225,581
20170401|2017-01-06 13:00,6,114.225,114.35,114.175,114.325,108
20170401|2017-01-09 08:30,9,114.175,114.175,113.75,113.8,16
20170401|2017-01-09 09:00,9,113.75,114,113.65,113.925,201
20170401|2017-01-09 09:30,9,113.925,114.2,113.875,114.075,419
20170401|2017-01-09 10:00,9,114.075,114.325,113.975,113.975,335
20170401|2017-01-09 10:30,9,113.95,114.375,113.95,114.325,409
20170401|2017-01-09 11:00,9,114.325,114.525,114.1,114.4,528
20170401|2017-01-09 11:30,9,114.4,114.875,114.35,114.875,677
20170401|2017-01-09 12:00,9,114.9,115.05,114.65,114.95,776
20170401|2017-01-09 12:30,9,114.95,116.175,114.95,116.05,4032
20170401|2017-01-09 13:00,9,116.05,116.1,115.775,116.1,487
20170401|2017-01-10 08:30,10,116.1,116.575,116.05,116.375,1863
20170401|2017-01-10 09:00,10,116.375,116.85,116.175,116.525,2272
20170401|2017-01-10 09:30,10,116.525,116.725,116.425,116.7,562
20170401|2017-01-10 10:00,10,116.7,117.2,116.675,116.825,1963
20170401|2017-01-10 10:30,10,116.9,117.15,116.7,117.025,951
20170401|2017-01-10 11:00,10,117.025,117.875,116.975,117.825,1998
20170401|2017-01-10 11:30,10,117.85,118,117.6,117.9,1027
20170401|2017-01-10 12:00,10,117.875,118.175,117.5,117.925,1536
20170401|2017-01-10 12:30,10,117.95,118.925,117.875,118.825,4952
20170401|2017-01-10 13:00,10,118.85,118.925,117.9,117.9,585
20170401|2017-01-11 08:30,11,118.1,118.15,117.5,117.525,3023
20170401|2017-01-11 09:00,11,117.525,117.875,117.475,117.775,1083
20170401|2017-01-11 09:30,11,117.775,118.05,117.725,117.825,827
20170401|2017-01-11 10:00,11,117.825,118.425,117.825,118.125,1618
20170401|2017-01-11 10:30,11,118.15,118.575,118.1,118.25,980
20170401|2017-01-11 11:00,11,118.25,118.325,117.775,118.125,1119
20170401|2017-01-11 11:30,11,118.125,118.175,117.7,118.15,829
20170401|2017-01-11 12:00,11,118.15,118.4,117.95,118.175,1229
20170401|2017-01-11 12:30,11,118.175,118.175,117.5,117.875,3755
20170401|2017-01-11 13:00,11,117.85,117.85,117.125,117.125,692
20170401|2017-01-12 08:30,12,117.175,117.225,116.625,116.975,2039
20170401|2017-01-12 09:00,12,116.95,117.375,116.775,116.9,1172
20170401|2017-01-12 09:30,12,116.875,116.9,115.675,116,1999
20170401|2017-01-12 10:00,12,115.975,115.975,115.05,115.65,1574
20170401|2017-01-12 10:30,12,115.65,115.875,115.45,115.825,692
20170401|2017-01-12 11:00,12,115.85,116.15,115.7,116,722
20170401|2017-01-12 11:30,12,116.05,116.5,115.975,116.175,865
20170401|2017-01-12 12:00,12,116.175,116.2,115.65,115.95,639
20170401|2017-01-12 12:30,12,115.95,116.6,115.675,116.5,4093
20170401|2017-01-12 13:00,12,116.525,116.525,116.1,116.15,523
20170401|2017-01-13 08:30,13,116.125,116.675,115.8,116.65,1685
20170401|2017-01-13 09:00,13,116.625,116.825,116.325,116.775,974
20170401|2017-01-13 09:30,13,116.75,117.05,116.6,116.825,664
20170401|2017-01-13 10:00,13,116.825,117.1,116.825,116.925,543
20170401|2017-01-13 10:30,13,116.925,117,116.775,116.925,464
20170401|2017-01-13 11:00,13,116.95,117.75,116.925,117.75,1561
20170401|2017-01-13 11:30,13,117.725,117.925,117.45,117.775,1008
20170401|2017-01-13 12:00,13,117.825,117.825,117.175,117.175,990
20170401|2017-01-13 12:30,13,117.2,118,117.2,117.925,3852
20170401|2017-01-13 13:00,13,117.925,118,117.775,117.8,553
20170401|2017-01-17 08:30,17,118.15,118.625,118.05,118.325,2702
20170401|2017-01-17 09:00,17,118.325,118.5,118,118.325,1302
20170401|2017-01-17 09:30,17,118.3,118.425,118.225,118.375,542
20170401|2017-01-17 10:00,17,118.35,118.475,118.325,118.35,402
20170401|2017-01-17 10:30,17,118.375,118.45,118.325,118.35,361
20170401|2017-01-17 11:00,17,118.4,118.6,118.3,118.575,744
20170401|2017-01-17 11:30,17,118.575,118.825,118.5,118.75,920
20170401|2017-01-17 12:00,17,118.75,118.8,118.625,118.725,380
20170401|2017-01-17 12:30,17,118.725,119.1,118.575,119.1,2947
20170401|2017-01-17 13:00,17,119.1,119.125,118.65,118.675,389
20170401|2017-01-18 08:30,18,118.825,119.175,118.625,118.8,2088
20170401|2017-01-18 09:00,18,118.85,119.15,118.725,119.1,1009
20170401|2017-01-18 09:30,18,119.1,119.25,119.05,119.2,1009
20170401|2017-01-18 10:00,18,119.2,119.55,119.175,119.5,2179
20170401|2017-01-18 10:30,18,119.525,119.6,119.025,119.05,1562
20170401|2017-01-18 11:00,18,119.075,119.2,118.775,119.175,1067
20170401|2017-01-18 11:30,18,119.15,119.175,118.875,119.05,656
20170401|2017-01-18 12:00,18,119.025,119.075,118.5,119.075,1050
20170401|2017-01-18 12:30,18,119.1,119.5,118.55,119.45,2031
20170401|2017-01-18 13:00,18,119.45,119.5,119.275,119.45,331
20170401|2017-01-19 08:30,19,119.35,119.5,119.075,119.475,1723
20170401|2017-01-19 09:00,19,119.45,119.575,119.1,119.35,1412
20170401|2017-01-19 09:30,19,119.375,119.9,119.325,119.875,2387
20170401|2017-01-19 10:00,19,119.875,120.325,119.725,120.25,2813
20170401|2017-01-19 10:30,19,120.3,120.3,119.55,119.675,1482
20170401|2017-01-19 11:00,19,119.7,119.875,119.525,119.8,1370
20170401|2017-01-19 11:30,19,119.825,120.15,119.8,120.1,1260
20170401|2017-01-19 12:00,19,120.075,120.15,119.925,120.075,823
20170401|2017-01-19 12:30,19,120.075,120.1,119.825,119.85,1438
20170401|2017-01-19 13:00,19,119.875,119.875,119.75,119.775,238
20170401|2017-01-20 08:30,20,119.75,119.875,119.15,119.325,2054
20170401|2017-01-20 09:00,20,119.375,119.475,118.85,118.875,2004
20170401|2017-01-20 09:30,20,118.875,119,118.175,118.25,2494
20170401|2017-01-20 10:00,20,118.275,118.6,118.2,118.275,1445
20170401|2017-01-20 10:30,20,118.25,118.25,117.875,118.15,1451
20170401|2017-01-20 11:00,20,118.125,118.475,118.1,118.4,785
20170401|2017-01-20 11:30,20,118.425,118.75,118.3,118.625,857
20170401|2017-01-20 12:00,20,118.6,118.85,118.575,118.8,486
20170401|2017-01-20 12:30,20,118.825,119.2,118.7,119.075,1934
20170401|2017-01-20 13:00,20,119.05,119.125,118.925,118.95,299
20170401|2017-01-23 08:30,23,118.775,118.825,118.15,118.325,1863
20170401|2017-01-23 09:00,23,118.3,119.25,118.25,119.025,1541
20170401|2017-01-23 09:30,23,119.05,119.225,118.55,118.675,906
20170401|2017-01-23 10:00,23,118.675,118.875,118.65,118.775,737
20170401|2017-01-23 10:30,23,118.775,119,118.65,118.75,637
20170401|2017-01-23 11:00,23,118.775,118.775,118.425,118.75,578
20170401|2017-01-23 11:30,23,118.725,118.85,118.625,118.675,497
20170401|2017-01-23 12:00,23,118.675,119,118.575,118.9,642
20170401|2017-01-23 12:30,23,118.875,119.25,118.85,119.2,1719
20170401|2017-01-23 13:00,23,119.175,119.2,119.025,119.15,278
20170401|2017-01-24 08:30,24,119.125,119.4,118.875,119.4,2080
20170401|2017-01-24 09:00,24,119.375,119.6,119.3,119.35,1625
20170401|2017-01-24 09:30,24,119.375,119.625,119.35,119.425,910
20170401|2017-01-24 10:00,24,119.45,119.775,119.425,119.65,1347
20170401|2017-01-24 10:30,24,119.675,119.7,119.1,119.275,1336
20170401|2017-01-24 11:00,24,119.275,119.4,118.35,118.35,2692
20170401|2017-01-24 11:30,24,118.35,118.525,117.975,118.425,2030
20170401|2017-01-24 12:00,24,118.425,118.7,118.35,118.45,1246
20170401|2017-01-24 12:30,24,118.45,118.625,118.225,118.35,1552
20170401|2017-01-24 13:00,24,118.35,118.375,118.125,118.2,487
20170401|2017-01-25 08:30,25,118.3,118.45,117.65,117.9,3061
20170401|2017-01-25 09:00,25,117.875,118.45,117.8,118.4,1425
20170401|2017-01-25 09:30,25,118.375,118.75,118.225,118.5,1482
20170401|2017-01-25 10:00,25,118.525,119.35,118.35,118.5,2917
20170401|2017-01-25 10:30,25,118.475,118.825,118.3,118.325,1357
20170401|2017-01-25 11:00,25,118.325,118.525,118.125,118.325,925
20170401|2017-01-25 11:30,25,118.325,118.4,118.075,118.275,564
20170401|2017-01-25 12:00,25,118.275,118.7,118.25,118.425,1284
20170401|2017-01-25 12:30,25,118.425,118.75,118.15,118.65,1734
20170401|2017-01-25 13:00,25,118.65,118.65,118.4,118.45,465
20170401|2017-01-26 08:30,26,118.35,118.375,117.85,117.95,1557
20170401|2017-01-26 09:00,26,117.925,118.05,117.775,117.975,1626
20170401|2017-01-26 09:30,26,117.975,118.075,117.825,117.975,1125
20170401|2017-01-26 10:00,26,117.975,118.325,117.95,118.125,1452
20170401|2017-01-26 10:30,26,118.15,118.675,118.075,118.65,1966
20170401|2017-01-26 11:00,26,118.675,118.675,117.9,118.025,1448
20170401|2017-01-26 11:30,26,118.025,118.025,117.325,117.35,2856
20170401|2017-01-26 12:00,26,117.375,117.5,117.125,117.25,2011
20170401|2017-01-26 12:30,26,117.25,117.725,116.95,117.65,3125
20170401|2017-01-26 13:00,26,117.675,117.675,117.125,117.25,796
20170401|2017-01-27 08:30,27,117.275,117.425,116.75,116.825,3266
20170401|2017-01-27 09:00,27,116.875,117.375,116.875,117.1,1607
20170401|2017-01-27 09:30,27,117.125,117.45,117.05,117.225,795
20170401|2017-01-27 10:00,27,117.25,117.3,117.075,117.1,551
20170401|2017-01-27 10:30,27,117.075,117.25,117.05,117.2,915
20170401|2017-01-27 11:00,27,117.225,117.4,117.125,117.3,636
20170401|2017-01-27 11:30,27,117.275,117.4,117.15,117.375,497
20170401|2017-01-27 12:00,27,117.375,117.7,117.325,117.6,1168
20170401|2017-01-27 12:30,27,117.6,117.7,117.225,117.3,2185
20170401|2017-01-27 13:00,27,117.275,117.275,116.9,117,690
20170401|2017-01-30 08:30,30,115.1,115.7,114.525,115.25,5709
20170401|2017-01-30 09:00,30,115.275,115.525,114.825,115.125,2404
20170401|2017-01-30 09:30,30,115.1,115.35,114.825,115.025,1042
20170401|2017-01-30 10:00,30,115.025,115.1,114.8,115.075,1328
20170401|2017-01-30 10:30,30,115.025,115.075,114.65,114.875,1234
20170401|2017-01-30 11:00,30,114.9,114.9,114.475,114.5,1211
20170401|2017-01-30 11:30,30,114.525,114.75,114.475,114.75,628
20170401|2017-01-30 12:00,30,114.775,114.9,114.65,114.9,464
20170401|2017-01-30 12:30,30,114.9,115.475,114.575,114.625,3118
20170401|2017-01-30 13:00,30,114.6,114.725,114.375,114.375,1373
20170401|2017-01-31 08:30,31,114.7,114.975,114.5,114.9,2060
20170401|2017-01-31 09:00,31,114.9,115.125,114.45,114.575,1589
20170401|2017-01-31 09:30,31,114.575,114.75,114.475,114.525,1074
20170401|2017-01-31 10:00,31,114.525,114.525,114.2,114.275,1567
20170401|2017-01-31 10:30,31,114.25,114.45,114.125,114.375,1270
20170401|2017-01-31 11:00,31,114.4,114.45,114.225,114.35,671
20170401|2017-01-31 11:30,31,114.375,114.55,114.3,114.5,916
20170401|2017-01-31 12:00,31,114.475,114.75,114.475,114.65,908
20170401|2017-01-31 12:30,31,114.65,114.725,114.05,114.1,3436
20170401|2017-01-31 13:00,31,114.075,114.175,114,114.05,968
20170401|2017-02-01 08:30,1,113.825,114.65,113.8,114.625,2707
20170401|2017-02-01 09:00,1,114.65,114.85,114.125,114.275,2133
20170401|2017-02-01 09:30,1,114.25,114.35,113.725,114.05,1956
20170401|2017-02-01 10:00,1,114.05,114.525,113.975,114.2,1734
20170401|2017-02-01 10:30,1,114.2,114.2,113.675,113.725,1046
20170401|2017-02-01 11:00,1,113.7,113.75,113.075,113.175,3644
20170401|2017-02-01 11:30,1,113.15,113.7,112.75,113.7,3738
20170401|2017-02-01 12:00,1,113.675,113.925,113.45,113.55,1488
20170401|2017-02-01 12:30,1,113.575,113.95,113.3,113.725,2837
20170401|2017-02-01 13:00,1,113.725,113.95,113.7,113.9,283
20170401|2017-02-02 08:30,2,114.1,115.1,114.1,114.775,3891
20170401|2017-02-02 09:00,2,114.775,114.925,114.6,114.7,1701
20170401|2017-02-02 09:30,2,114.725,114.825,114.4,114.55,1296
20170401|2017-02-02 10:00,2,114.55,115,114.55,114.775,1354
20170401|2017-02-02 10:30,2,114.75,114.875,114.55,114.575,644
20170401|2017-02-02 11:00,2,114.575,115.375,114.45,115.325,1847
20170401|2017-02-02 11:30,2,115.3,115.875,115.3,115.8,1999
20170401|2017-02-02 12:00,2,115.8,115.8,115.275,115.35,1276
20170401|2017-02-02 12:30,2,115.325,115.55,115.175,115.525,1516
20170401|2017-02-02 13:00,2,115.5,115.575,115.425,115.5,236
20170401|2017-02-03 08:30,3,115.55,116.125,115.45,115.95,2516
20170401|2017-02-03 09:00,3,115.9,116.175,115.825,116.025,1284
20170401|2017-02-03 09:30,3,116,116.05,115.725,115.825,883
20170401|2017-02-03 10:00,3,115.825,115.95,115.825,115.9,715
20170401|2017-02-03 10:30,3,115.9,115.925,115.625,115.7,501
20170401|2017-02-03 11:00,3,115.725,115.875,115.2,115.625,1854
20170401|2017-02-03 11:30,3,115.6,115.6,115.1,115.375,1109
20170401|2017-02-03 12:00,3,115.35,115.65,115.15,115.525,1214
20170401|2017-02-03 12:30,3,115.55,115.7,115.25,115.65,1690
20170401|2017-02-03 13:00,3,115.675,115.775,115.65,115.725,293
20170401|2017-02-06 08:30,6,115.725,116.3,115.7,115.95,1897
20170401|2017-02-06 09:00,6,115.975,116.475,115.925,116.4,1536
20170401|2017-02-06 09:30,6,116.4,116.4,115.15,115.525,2592
20170401|2017-02-06 10:00,6,115.55,115.8,115.325,115.45,1420
20170401|2017-02-06 10:30,6,115.45,115.825,115.35,115.75,924
20170401|2017-02-06 11:00,6,115.75,116.075,115.625,115.8,876
20170401|2017-02-06 11:30,6,115.825,116.15,115.825,116,567
20170401|2017-02-06 12:00,6,115.975,116.025,115.75,115.825,636
20170401|2017-02-06 12:30,6,115.825,115.85,115.55,115.7,1332
20170401|2017-02-06 13:00,6,115.7,115.85,115.65,115.825,242
20170401|2017-02-07 08:30,7,116.05,116.125,115.45,116.1,2330
20170401|2017-02-07 09:00,7,116.1,116.325,116.025,116.125,1299
20170401|2017-02-07 09:30,7,116.125,116.45,116.025,116.175,1414
20170401|2017-02-07 10:00,7,116.175,116.275,116.1,116.2,878
20170401|2017-02-07 10:30,7,116.225,116.325,116.175,116.325,560
20170401|2017-02-07 11:00,7,116.325,116.65,116.25,116.65,1497
20170401|2017-02-07 11:30,7,116.65,116.65,116.325,116.375,743
20170401|2017-02-07 12:00,7,116.375,116.4,116.25,116.275,628
20170401|2017-02-07 12:30,7,116.3,116.55,116.275,116.525,1855
20170401|2017-02-07 13:00,7,116.5,116.525,116.275,116.3,503
20170401|2017-02-08 08:30,8,116.225,116.425,115.925,116.175,2342
20170401|2017-02-08 09:00,8,116.175,116.2,115.725,115.8,1503
20170401|2017-02-08 09:30,8,115.8,116.35,115.75,116.3,1223
20170401|2017-02-08 10:00,8,116.325,116.425,115.525,115.575,2198
20170401|2017-02-08 10:30,8,115.55,116.15,115.475,115.625,1328
20170401|2017-02-08 11:00,8,115.625,115.85,115.55,115.75,1049
20170401|2017-02-08 11:30,8,115.775,115.8,115.225,115.45,1543
20170401|2017-02-08 12:00,8,115.425,115.45,114.675,115,2562
20170401|2017-02-08 12:30,8,114.975,115.025,114.575,114.8,2560
20170401|2017-02-08 13:00,8,114.8,114.825,114.475,114.5,843
20170401|2017-02-09 08:30,9,115,115.175,114.65,114.825,3363
20170401|2017-02-09 09:00,9,114.8,114.85,114.25,114.825,2787
20170401|2017-02-09 09:30,9,114.85,114.925,114.45,114.7,1698
20170401|2017-02-09 10:00,9,114.7,114.7,114.125,114.55,1555
20170401|2017-02-09 10:30,9,114.575,115.125,114.525,114.925,1647
20170401|2017-02-09 11:00,9,114.9,115.025,114.55,114.625,735
20170401|2017-02-09 11:30,9,114.65,114.85,114.45,114.625,548
20170401|2017-02-09 12:00,9,114.6,114.75,114.525,114.625,481
20170401|2017-02-09 12:30,9,114.6,114.95,114.425,114.875,1901
20170401|2017-02-09 13:00,9,114.875,114.975,114.775,114.825,483
20170401|2017-02-10 08:30,10,114.925,115.725,114.55,115.275,3413
20170401|2017-02-10 09:00,10,115.275,115.5,114.8,114.925,1885
20170401|2017-02-10 09:30,10,114.95,115.275,114.7,114.9,1004
20170401|2017-02-10 10:00,10,114.925,115.025,114.6,114.6,890
20170401|2017-02-10 10:30,10,114.625,114.75,114.5,114.575,688
20170401|2017-02-10 11:00,10,114.6,114.75,114.2,114.475,1606
20170401|2017-02-10 11:30,10,114.45,114.575,114.325,114.45,779
20170401|2017-02-10 12:00,10,114.475,114.475,113.325,113.475,3763
20170401|2017-02-10 12:30,10,113.4,113.475,112.775,113.275,5002
20170401|2017-02-10 13:00,10,113.275,113.4,113.025,113.15,816
20170401|2017-02-13 08:30,13,112.975,113.075,112.075,112.85,5622
20170401|2017-02-13 09:00,13,112.85,113.25,112.625,113.025,2655
20170401|2017-02-13 09:30,13,113,113.35,112.7,112.775,1753
20170401|2017-02-13 10:00,13,112.75,112.8,112.5,112.6,1161
20170401|2017-02-13 10:30,13,112.575,112.8,112.45,112.575,942
20170401|2017-02-13 11:00,13,112.575,112.925,112.375,112.9,941
20170401|2017-02-13 11:30,13,112.9,112.975,112.625,112.85,835
20170401|2017-02-13 12:00,13,112.825,112.85,112.6,112.65,533
20170401|2017-02-13 12:30,13,112.7,112.775,112.35,112.575,2752
20170401|2017-02-13 13:00,13,112.575,112.6,112.4,112.4,570
20170401|2017-02-14 08:30,14,112.5,113.125,112.45,112.675,3052
20170401|2017-02-14 09:00,14,112.675,112.9,112.45,112.475,1872
20170401|2017-02-14 09:30,14,112.475,112.775,112.425,112.5,1171
20170401|2017-02-14 10:00,14,112.5,112.6,112.375,112.425,1217
20170401|2017-02-14 10:30,14,112.45,112.475,112.2,112.45,1401
20170401|2017-02-14 11:00,14,112.4,112.975,112.35,112.925,1257
20170401|2017-02-14 11:30,14,112.95,112.975,112.65,112.875,826
20170401|2017-02-14 12:00,14,112.875,113.9,112.8,113.875,2535
20170401|2017-02-14 12:30,14,113.875,114.075,113.525,113.925,3262
20170401|2017-02-14 13:00,14,113.925,114,113.75,113.8,504
20170401|2017-02-15 08:30,15,114,114.7,113.85,114.3,3304
20170401|2017-02-15 09:00,15,114.325,114.475,114,114.175,1324
20170401|2017-02-15 09:30,15,114.175,114.35,113.975,114.25,1244
20170401|2017-02-15 10:00,15,114.275,114.325,113.4,114,2685
20170401|2017-02-15 10:30,15,113.975,114,113.675,113.95,860
20170401|2017-02-15 11:00,15,113.9,113.925,113.325,113.525,1335
20170401|2017-02-15 11:30,15,113.5,113.75,113.325,113.65,1015
20170401|2017-02-15 12:00,15,113.625,113.9,113.6,113.775,740
20170401|2017-02-15 12:30,15,113.75,113.75,113.275,113.325,1457
20170401|2017-02-15 13:00,15,113.3,113.325,112.975,113.075,1398
20170401|2017-02-16 08:30,16,113,113.4,112.65,113.05,2873
20170401|2017-02-16 09:00,16,113.1,113.475,113.05,113.325,1757
20170401|2017-02-16 09:30,16,113.325,113.7,113.2,113.4,1125
20170401|2017-02-16 10:00,16,113.4,113.8,113.35,113.725,993
20170401|2017-02-16 10:30,16,113.725,113.9,113.425,113.75,1081
20170401|2017-02-16 11:00,16,113.75,113.775,113.325,113.325,957
20170401|2017-02-16 11:30,16,113.35,113.525,113.225,113.375,426
20170401|2017-02-16 12:00,16,113.375,113.5,113.25,113.425,399
20170401|2017-02-16 12:30,16,113.4,113.5,113.15,113.25,1449
20170401|2017-02-16 13:00,16,113.275,113.325,113.1,113.125,586
20170401|2017-02-17 08:30,17,113.25,114.15,113.125,113.85,3055
20170401|2017-02-17 09:00,17,113.875,114.4,113.625,114.275,2741
20170401|2017-02-17 09:30,17,114.275,114.475,114.175,114.175,1616
20170401|2017-02-17 10:00,17,114.2,114.875,114.05,114.875,2122
20170401|2017-02-17 10:30,17,114.85,115.05,114.725,114.95,2918
20170401|2017-02-17 11:00,17,114.925,115.1,114.65,114.825,1624
20170401|2017-02-17 11:30,17,114.825,115.1,114.7,114.975,956
20170401|2017-02-17 12:00,17,114.95,115.025,114.7,114.775,721
20170401|2017-02-17 12:30,17,114.775,114.975,114.625,114.925,1670
20170401|2017-02-17 13:00,17,114.925,114.95,114.7,114.775,609
20170401|2017-02-21 08:30,21,115.55,116.375,115.525,116.1,4941
20170401|2017-02-21 09:00,21,116.125,116.2,115.775,116.05,2250
20170401|2017-02-21 09:30,21,116.05,116.075,115.65,115.675,1122
20170401|2017-02-21 10:00,21,115.675,116,115.65,115.9,907
20170401|2017-02-21 10:30,21,115.95,116,115.75,115.925,482
20170401|2017-02-21 11:00,21,115.9,116.05,115.9,115.975,735
20170401|2017-02-21 11:30,21,116,116.025,115.825,115.85,364
20170401|2017-02-21 12:00,21,115.825,115.85,115.4,115.625,1285
20170401|2017-02-21 12:30,21,115.625,115.625,115.225,115.275,2246
20170401|2017-02-21 13:00,21,115.275,115.35,115.2,115.3,414
20170401|2017-02-22 08:30,22,115.45,115.875,115.15,115.775,2734
20170401|2017-02-22 09:00,22,115.8,115.825,115.025,115.55,2329
20170401|2017-02-22 09:30,22,115.55,116.025,115.475,115.8,1599
20170401|2017-02-22 10:00,22,115.8,116.7,115.8,116.575,5328
20170401|2017-02-22 10:30,22,116.6,117.2,116.55,116.8,5593
20170401|2017-02-22 11:00,22,116.8,117,116.525,116.675,2044
20170401|2017-02-22 11:30,22,116.65,116.775,116.475,116.475,1715
20170401|2017-02-22 12:00,22,116.5,116.7,116.4,116.55,1625
20170401|2017-02-22 12:30,22,116.55,116.625,116,116.025,2598
20170401|2017-02-22 13:00,22,116.05,116.05,115.925,116.025,459
20170401|2017-02-23 08:30,23,116.375,117.025,116.35,116.925,3764
20170401|2017-02-23 09:00,23,116.9,117.35,116.875,117.25,3417
20170401|2017-02-23 09:30,23,117.275,117.3,116.7,116.8,1436
20170401|2017-02-23 10:00,23,116.825,116.9,116.675,116.675,1181
20170401|2017-02-23 10:30,23,116.675,117.1,116.45,116.975,1586
20170401|2017-02-23 11:00,23,116.975,117.125,116.8,116.975,991
20170401|2017-02-23 11:30,23,116.95,116.95,116.65,116.775,842
20170401|2017-02-23 12:00,23,116.775,117,116.6,116.65,722
20170401|2017-02-23 12:30,23,116.65,116.8,116.475,116.525,2045
20170401|2017-02-23 13:00,23,116.55,116.625,116.4,116.55,487
20170401|2017-02-24 08:30,24,116.6,116.7,116.05,116.25,3258
20170401|2017-02-24 09:00,24,116.25,116.375,116.175,116.3,1015
20170401|2017-02-24 09:30,24,116.275,116.4,115.6,115.675,1643
20170401|2017-02-24 10:00,24,115.675,115.85,114.6,115.1,5629
20170401|2017-02-24 10:30,24,115.075,115.45,114.9,115.425,2604
20170401|2017-02-24 11:00,24,115.425,115.65,115.325,115.425,1763
20170401|2017-02-24 11:30,24,115.45,115.775,115.35,115.375,1575
20170401|2017-02-24 12:00,24,115.35,115.75,115.275,115.575,1303
20170401|2017-02-24 12:30,24,115.6,115.65,114.85,114.875,3553
20170401|2017-02-24 13:00,24,114.9,115.1,114.85,115.1,452
20170401|2017-02-27 08:30,27,115.625,115.9,115.35,115.5,3264
20170401|2017-02-27 09:00,27,115.525,115.9,115.375,115.825,1783
20170401|2017-02-27 09:30,27,115.8,116.05,115.725,115.95,1501
20170401|2017-02-27 10:00,27,115.925,115.95,115.75,115.75,922
20170401|2017-02-27 10:30,27,115.775,115.8,115.65,115.75,838
20170401|2017-02-27 11:00,27,115.75,115.8,115.55,115.575,704
20170401|2017-02-27 11:30,27,115.575,115.8,115.55,115.725,832
20170401|2017-02-27 12:00,27,115.725,115.85,115.7,115.7,522
20170401|2017-02-27 12:30,27,115.725,115.75,115.425,115.55,2214
20170401|2017-02-27 13:00,27,115.575,115.625,115.35,115.425,574
20170401|2017-02-28 08:30,28,115.725,115.9,115.25,115.85,2934
20170401|2017-02-28 09:00,28,115.85,115.95,115.55,115.7,1353
20170401|2017-02-28 09:30,28,115.675,116.375,115.675,116.175,2210
20170401|2017-02-28 10:00,28,116.2,116.325,116.05,116.1,1370
20170401|2017-02-28 10:30,28,116.1,116.25,116.025,116.25,590
20170401|2017-02-28 11:00,28,116.2,116.9,116.2,116.75,3222
20170401|2017-02-28 11:30,28,116.775,117.1,116.55,117.05,2226
20170401|2017-02-28 12:00,28,117.05,117.575,116.975,117.35,4268
20170401|2017-02-28 12:30,28,117.375,118.225,117.325,117.975,6801
20170401|2017-02-28 13:00,28,117.95,118.1,117.8,117.925,960
20170401|2017-03-01 08:30,1,118.15,118.7,118.075,118.55,5582
20170401|2017-03-01 09:00,1,118.55,118.625,118.025,118.55,3185
20170401|2017-03-01 09:30,1,118.575,118.95,118.55,118.625,3666
20170401|2017-03-01 10:00,1,118.625,118.775,118.075,118.125,2687
20170401|2017-03-01 10:30,1,118.1,118.725,117.975,118.45,2289
20170401|2017-03-01 11:00,1,118.475,118.55,117.925,118.05,2118
20170401|2017-03-01 11:30,1,118.05,118.25,117.725,118,1707
20170401|2017-03-01 12:00,1,117.975,118.25,117.825,118.075,1593
20170401|2017-03-01 12:30,1,118.05,118.125,117.475,117.6,4068
20170401|2017-03-01 13:00,1,117.575,117.6,117.075,117.25,1842
20170401|2017-03-02 08:30,2,117.25,117.6,116.775,117.375,5497
20170401|2017-03-02 09:00,2,117.35,117.475,117.05,117.05,1914
20170401|2017-03-02 09:30,2,117.075,117.3,117,117.2,1863
20170401|2017-03-02 10:00,2,117.225,117.225,116.975,117.225,1155
20170401|2017-03-02 10:30,2,117.2,117.275,116.8,116.9,1908
20170401|2017-03-02 11:00,2,116.925,116.925,116.575,116.825,1918
20170401|2017-03-02 11:30,2,116.775,116.95,116.675,116.825,861
20170401|2017-03-02 12:00,2,116.825,116.95,116.675,116.7,690
20170401|2017-03-02 12:30,2,116.675,116.8,116.05,116.2,3679
20170401|2017-03-02 13:00,2,116.225,116.275,116.025,116.025,1431
20170401|2017-03-03 08:30,3,116.275,116.575,115.4,115.675,4839
20170401|2017-03-03 09:00,3,115.65,116.375,115.575,115.975,2033
20170401|2017-03-03 09:30,3,116.025,116.275,116,116.175,989
20170401|2017-03-03 10:00,3,116.175,116.25,115.725,115.825,987
20170401|2017-03-03 10:30,3,115.8,116.025,115.675,115.9,937
20170401|2017-03-03 11:00,3,115.925,116.1,115.85,115.95,935
20170401|2017-03-03 11:30,3,115.925,116.175,115.825,116.1,1063
20170401|2017-03-03 12:00,3,116.1,116.275,116.025,116.175,701
20170401|2017-03-03 12:30,3,116.175,116.2,115.925,115.95,1541
20170401|2017-03-03 13:00,3,115.95,116.025,115.9,116.025,730
20170401|2017-03-06 08:30,6,116.35,116.575,115.85,116.1,2780
20170401|2017-03-06 09:00,6,116.075,116.2,115.775,116.125,1559
20170401|2017-03-06 09:30,6,116.125,116.175,115.675,115.775,1389
20170401|2017-03-06 10:00,6,115.8,115.8,115.525,115.575,1117
20170401|2017-03-06 10:30,6,115.55,115.65,115.225,115.5,1839
20170401|2017-03-06 11:00,6,115.5,116.075,115.475,115.875,1302
20170401|2017-03-06 11:30,6,115.825,115.925,115.5,115.65,727
20170401|2017-03-06 12:00,6,115.625,115.825,115.475,115.65,870
20170401|2017-03-06 12:30,6,115.65,115.675,115.425,115.575,1155
20170401|2017-03-06 13:00,6,115.55,115.625,115.375,115.475,565
20170401|2017-03-07 08:30,7,115.525,115.875,115.3,115.875,2128
20170401|2017-03-07 09:00,7,115.85,115.925,115.6,115.675,1233
20170401|2017-03-07 09:30,7,115.7,115.85,115.375,115.475,1135
20170401|2017-03-07 10:00,7,115.475,115.675,115.4,115.475,606
20170401|2017-03-07 10:30,7,115.475,115.475,115.025,115.1,1566
20170401|2017-03-07 11:00,7,115.1,115.3,114.9,115.25,1732
20170401|2017-03-07 11:30,7,115.225,115.7,115.225,115.525,1265
20170401|2017-03-07 12:00,7,115.525,115.65,115.475,115.5,596
20170401|2017-03-07 12:30,7,115.55,115.8,115.275,115.35,2547
20170401|2017-03-07 13:00,7,115.325,115.375,115.075,115.1,790
20170401|2017-03-08 08:30,8,115.5,116.95,115.4,116.925,5016
20170401|2017-03-08 09:00,8,116.925,117.15,116.675,116.925,3463
20170401|2017-03-08 09:30,8,116.925,116.975,116.675,116.75,1577
20170401|2017-03-08 10:00,8,116.725,116.975,115.775,115.85,3444
20170401|2017-03-08 10:30,8,115.85,115.875,115.125,115.475,2875
20170401|2017-03-08 11:00,8,115.475,115.925,115.45,115.9,1586
20170401|2017-03-08 11:30,8,115.9,116.225,115.75,115.875,1738
20170401|2017-03-08 12:00,8,115.875,116.275,115.55,116.175,1539
20170401|2017-03-08 12:30,8,116.175,116.75,115.85,115.95,4497
20170401|2017-03-08 13:00,8,115.95,116,115.85,115.975,739
20170401|2017-03-09 08:30,9,117.05,117.3,116.775,116.85,4140
20170401|2017-03-09 09:00,9,116.875,116.95,116.675,116.75,1819
20170401|2017-03-09 09:30,9,116.7,116.75,116.2,116.55,2211
20170401|2017-03-09 10:00,9,116.6,116.75,116.425,116.75,1619
20170401|2017-03-09 10:30,9,116.725,116.925,116.5,116.85,1709
20170401|2017-03-09 11:00,9,116.825,116.875,116.475,116.6,996
20170401|2017-03-09 11:30,9,116.575,116.75,116.4,116.5,570
20170401|2017-03-09 12:00,9,116.525,116.8,116.5,116.6,758
20170401|2017-03-09 12:30,9,116.625,116.775,116.35,116.525,2302
20170401|2017-03-09 13:00,9,116.525,116.525,116.275,116.3,988
20170401|2017-03-10 08:30,10,116.675,117.4,116.3,117.075,4775
20170401|2017-03-10 09:00,10,117.1,117.125,116.6,117.05,1413
20170401|2017-03-10 09:30,10,117.025,117.075,116.75,116.875,715
20170401|2017-03-10 10:00,10,116.875,117.2,116.825,116.975,1189
20170401|2017-03-10 10:30,10,116.95,117.025,116.8,116.8,435
20170401|2017-03-10 11:00,10,116.8,117.7,116.675,117.625,3773
20170401|2017-03-10 11:30,10,117.6,117.95,117.525,117.85,3114
20170401|2017-03-10 12:00,10,117.85,118.25,117.825,118.2,3332
20170401|2017-03-10 12:30,10,118.2,118.25,117.5,117.525,3268
20170401|2017-03-10 13:00,10,117.525,117.65,117.45,117.55,621
20170401|2017-03-13 08:30,13,118.025,118.175,117.7,118.15,3373
20170401|2017-03-13 09:00,13,118.125,118.4,118.075,118.2,2371
20170401|2017-03-13 09:30,13,118.225,118.425,118.05,118.35,1014
20170401|2017-03-13 10:00,13,118.35,118.425,118.125,118.2,736
20170401|2017-03-13 10:30,13,118.2,118.425,118.125,118.275,1008
20170401|2017-03-13 11:00,13,118.275,118.425,118.175,118.3,1166
20170401|2017-03-13 11:30,13,118.275,118.35,118.175,118.3,981
20170401|2017-03-13 12:00,13,118.3,118.35,118.05,118.2,1147
20170401|2017-03-13 12:30,13,118.225,118.275,117.65,117.725,2342
20170401|2017-03-13 13:00,13,117.725,117.85,117.575,117.625,992
20170401|2017-03-14 08:30,14,117.675,118,117.4,117.575,3546
20170401|2017-03-14 09:00,14,117.575,117.65,117.075,117.15,2550
20170401|2017-03-14 09:30,14,117.175,117.4,116.8,116.825,1710
20170401|2017-03-14 10:00,14,116.825,116.9,116.225,116.7,3820
20170401|2017-03-14 10:30,14,116.675,116.925,116.55,116.85,980
20170401|2017-03-14 11:00,14,116.875,116.9,116.4,116.425,996
20170401|2017-03-14 11:30,14,116.4,116.75,116.3,116.725,1291
20170401|2017-03-14 12:00,14,116.75,117.1,116.6,117.025,1549
20170401|2017-03-14 12:30,14,117.025,117.225,116.275,116.3,3593
20170401|2017-03-14 13:00,14,116.325,116.35,116.15,116.2,1377
20170401|2017-03-15 08:30,15,116.45,117.05,116.2,116.725,3288
20170401|2017-03-15 09:00,15,116.7,117.225,116.65,117.125,1957
20170401|2017-03-15 09:30,15,117.1,117.175,116.925,117.15,982
20170401|2017-03-15 10:00,15,117.175,118.075,117.15,117.825,6411
20170401|2017-03-15 10:30,15,117.825,117.875,117.4,117.65,2350
20170401|2017-03-15 11:00,15,117.675,117.75,117.55,117.575,951
20170401|2017-03-15 11:30,15,117.575,117.875,117.5,117.875,1303
20170401|2017-03-15 12:00,15,117.875,117.975,117.75,117.775,1028
20170401|2017-03-15 12:30,15,117.775,117.85,117.625,117.725,2099
20170401|2017-03-15 13:00,15,117.725,117.775,117.6,117.65,673
20170401|2017-03-16 08:30,16,118.425,118.7,118.25,118.35,4635
20170401|2017-03-16 09:00,16,118.325,118.9,118.2,118.875,2739
20170401|2017-03-16 09:30,16,118.9,119.075,118.725,118.825,3215
20170401|2017-03-16 10:00,16,118.8,119,118.625,118.675,1264
20170401|2017-03-16 10:30,16,118.65,118.925,118.65,118.825,919
20170401|2017-03-16 11:00,16,118.825,119.225,118.825,119.125,2157
20170401|2017-03-16 11:30,16,119.125,119.25,119.05,119.1,1520
20170401|2017-03-16 12:00,16,119.1,119.25,119.075,119.175,1349
20170401|2017-03-16 12:30,16,119.2,119.5,119.05,119.275,3005
20170401|2017-03-16 13:00,16,119.3,119.375,119.125,119.2,687
20170401|2017-03-17 08:30,17,119.275,119.4,118.65,118.925,3188
20170401|2017-03-17 09:00,17,118.875,119.25,118.85,119.25,1136
20170401|2017-03-17 09:30,17,119.25,119.375,119.05,119.325,1026
20170401|2017-03-17 10:00,17,119.35,119.725,119.325,119.6,2210
20170401|2017-03-17 10:30,17,119.625,119.75,119.55,119.65,843
20170401|2017-03-17 11:00,17,119.65,119.7,119.575,119.7,542
20170401|2017-03-17 11:30,17,119.7,119.725,119.425,119.525,677
20170401|2017-03-17 12:00,17,119.525,119.525,119.25,119.325,887
20170401|2017-03-17 12:30,17,119.3,119.6,119.125,119.275,1838
20170401|2017-03-17 13:00,17,119.25,119.275,118.95,119,871
20170401|2017-03-20 08:30,20,119.35,119.475,118.45,118.575,3230
20170401|2017-03-20 09:00,20,118.55,119.05,118.475,118.825,1610
20170401|2017-03-20 09:30,20,118.8,118.925,118.5,118.925,935
20170401|2017-03-20 10:00,20,118.925,119.225,118.725,118.75,1288
20170401|2017-03-20 10:30,20,118.725,118.975,118.65,118.85,675
20170401|2017-03-20 11:00,20,118.825,119.05,118.8,118.9,810
20170401|2017-03-20 11:30,20,118.875,119.4,118.85,119.275,1133
20170401|2017-03-20 12:00,20,119.25,119.3,119.025,119.275,464
20170401|2017-03-20 12:30,20,119.25,119.3,118.825,118.975,1069
20170401|2017-03-20 13:00,20,118.95,119.1,118.925,118.975,451
20170401|2017-03-21 08:30,21,119.15,119.225,118.5,118.675,1645
20170401|2017-03-21 09:00,21,118.675,119.2,118.5,119.125,1438
20170401|2017-03-21 09:30,21,119.15,119.9,119.15,119.7,3079
20170401|2017-03-21 10:00,21,119.725,120.075,119.575,119.975,1973
20170401|2017-03-21 10:30,21,119.975,120.05,119.5,119.8,1121
20170401|2017-03-21 11:00,21,119.8,119.85,119.55,119.8,869
20170401|2017-03-21 11:30,21,119.775,119.9,119.675,119.875,980
20170401|2017-03-21 12:00,21,119.85,120,119.75,119.9,807
20170401|2017-03-21 12:30,21,119.925,120,119.7,119.9,1706
20170401|2017-03-21 13:00,21,119.9,119.975,119.75,119.775,515
20170401|2017-03-22 08:30,22,120.175,122.475,120.15,122,6865
20170401|2017-03-22 09:00,22,122,122.45,121.85,122.2,2515
20170401|2017-03-22 09:30,22,122.2,122.425,122.125,122.325,1283
20170401|2017-03-22 10:00,22,122.325,122.9,122.275,122.675,4334
20170401|2017-03-22 10:30,22,122.65,122.7,121.9,122.075,2303
20170401|2017-03-22 11:00,22,122.125,122.575,122.075,122.575,800
20170401|2017-03-22 11:30,22,122.6,122.8,122.525,122.7,782
20170401|2017-03-22 12:00,22,122.7,122.9,122.45,122.7,1536
20170401|2017-03-22 12:30,22,122.65,122.7,122.375,122.375,1138
20170401|2017-03-22 13:00,22,122.375,122.425,122.3,122.375,494
20170401|2017-03-23 08:30,23,122.85,122.9,122.05,122.275,2479
20170401|2017-03-23 09:00,23,122.275,122.3,121.4,122.15,2013
20170401|2017-03-23 09:30,23,122.175,122.45,122.125,122.45,786
20170401|2017-03-23 10:00,23,122.475,122.675,122.275,122.425,594
20170401|2017-03-23 10:30,23,122.45,122.625,122.2,122.35,448
20170401|2017-03-23 11:00,23,122.325,122.375,122.1,122.1,638
20170401|2017-03-23 11:30,23,122.1,122.125,121.55,121.725,684
20170401|2017-03-23 12:00,23,121.725,121.95,121.35,121.925,768
20170401|2017-03-23 12:30,23,121.925,122.15,121.725,121.775,810
20170401|2017-03-23 13:00,23,121.75,121.975,121.725,121.975,290
20170401|2017-03-24 08:30,24,121.95,122.375,121.775,121.975,1341
20170401|2017-03-24 09:00,24,121.975,122.225,121.85,122.175,417
20170401|2017-03-24 09:30,24,122.15,122.425,122.05,122.1,834
20170401|2017-03-24 10:00,24,122.05,122.35,122.05,122.225,418
20170401|2017-03-24 10:30,24,122.2,122.65,122.125,122.575,1092
20170401|2017-03-24 11:00,24,122.55,123.2,122.5,122.55,1827
20170401|2017-03-24 11:30,24,122.5,122.875,121.7,122.8,1795
20170401|2017-03-24 12:00,24,122.775,122.825,121.95,121.95,1128
20170401|2017-03-24 12:30,24,121.95,122.175,121.625,122.075,1518
20170401|2017-03-24 13:00,24,122.075,122.2,121.9,122.075,716
20170401|2017-03-27 08:30,27,121.975,121.975,121.225,121.6,3134
20170401|2017-03-27 09:00,27,121.625,121.75,121.375,121.7,544
20170401|2017-03-27 09:30,27,121.7,121.9,121.525,121.8,683
20170401|2017-03-27 10:00,27,121.8,122.075,121.675,121.75,598
20170401|2017-03-27 10:30,27,121.7,121.775,121.3,121.325,374
20170401|2017-03-27 11:00,27,121.325,121.425,121,121.425,631
20170401|2017-03-27 11:30,27,121.4,121.55,121.3,121.3,244
20170401|2017-03-27 12:00,27,121.3,121.55,121.2,121.375,238
20170401|2017-03-27 12:30,27,121.375,121.675,121.05,121.05,712
20170401|2017-03-27 13:00,27,121.05,121.2,121.05,121.05,213
20170401|2017-03-28 08:30,28,120.975,121.65,120.8,121.35,1390
20170401|2017-03-28 09:00,28,121.35,121.725,121.25,121.725,667
20170401|2017-03-28 09:30,28,121.7,121.875,121.4,121.525,570
20170401|2017-03-28 10:00,28,121.55,121.775,121.55,121.55,368
20170401|2017-03-28 10:30,28,121.525,121.6,121.325,121.325,249
20170401|2017-03-28 11:00,28,121.35,121.425,121.1,121.15,434
20170401|2017-03-28 11:30,28,121.15,121.175,121.025,121.075,454
20170401|2017-03-28 12:00,28,121.05,121.075,120.6,120.75,777
20170401|2017-03-28 12:30,28,120.75,120.9,120.65,120.75,464
20170401|2017-03-28 13:00,28,120.75,120.975,120.625,120.9,527
20170401|2017-03-29 08:30,29,120.95,121.225,120.775,121.175,978
20170401|2017-03-29 09:00,29,121.2,121.25,120.85,121.025,470
20170401|2017-03-29 09:30,29,121.1,121.675,121.025,121.475,638
20170401|2017-03-29 10:00,29,121.575,121.75,120.9,121.225,1504
20170401|2017-03-29 10:30,29,121.225,121.375,120.85,120.95,802
20170401|2017-03-29 11:00,29,121.025,121.3,121,121.125,372
20170401|2017-03-29 11:30,29,121.15,121.325,121.075,121.25,150
20170401|2017-03-29 12:00,29,121.225,121.65,121.15,121.225,647
20170401|2017-03-29 12:30,29,121.2,121.4,121.1,121.375,503
20170401|2017-03-29 13:00,29,121.375,121.375,121.1,121.175,495
20170401|2017-03-30 08:30,30,121,121,120.35,120.75,1340
20170401|2017-03-30 09:00,30,120.725,120.75,120.075,120.15,1001
20170401|2017-03-30 09:30,30,120.075,120.225,119.525,120.05,1931
20170401|2017-03-30 10:00,30,120.05,120.425,120.05,120.15,481
20170401|2017-03-30 10:30,30,120.125,120.525,120.1,120.4,402
20170401|2017-03-30 11:00,30,120.375,120.6,120.35,120.55,491
20170401|2017-03-30 11:30,30,120.525,120.525,120.1,120.25,363
20170401|2017-03-30 12:00,30,120.2,120.375,120.075,120.075,187
20170401|2017-03-30 12:30,30,120.125,120.175,119.925,120,608
20170401|2017-03-30 13:00,30,120,120,119.875,119.925,293
20170401|2017-03-31 08:30,31,119.55,119.625,119.125,119.15,1496
20170401|2017-03-31 09:00,31,119.175,119.85,119.175,119.375,555
20170401|2017-03-31 09:30,31,119.325,119.675,119.2,119.45,747
20170401|2017-03-31 10:00,31,119.425,119.5,119.15,119.15,326
20170401|2017-03-31 10:30,31,119.2,119.325,119.175,119.25,172
20170401|2017-03-31 11:00,31,119.225,119.6,119.15,119.575,244
20170401|2017-03-31 11:30,31,119.6,119.975,119.55,119.975,662
20170401|2017-03-31 12:00,31,119.975,120.225,119.6,119.725,600
20170401|2017-03-31 12:30,31,119.725,120.125,119.725,119.875,715
20170401|2017-03-31 13:00,31,119.925,120.025,119.85,119.925,408
20170401|2017-04-03 08:30,3,119.95,120.325,119.425,119.6,713
20170401|2017-04-03 09:00,3,119.625,120.05,119.55,119.975,325
20170401|2017-04-03 09:30,3,120,120.1,119.875,119.9,339
20170401|2017-04-03 10:00,3,119.9,120.225,119.525,119.8,469
20170401|2017-04-03 10:30,3,119.8,119.8,119.375,119.375,433
20170401|2017-04-03 11:00,3,119.4,119.6,119.2,119.2,658
20170401|2017-04-03 11:30,3,119.225,119.275,118.9,118.975,615
20170401|2017-04-03 12:00,3,118.95,119.425,118.925,119.225,363
20170401|2017-04-03 12:30,3,119.15,119.5,119.025,119.325,488
20170401|2017-04-03 13:00,3,119.3,119.375,119.225,119.225,354
20170401|2017-04-04 08:30,4,119.15,119.15,118.525,118.6,1103
20170401|2017-04-04 09:00,4,118.625,118.675,118.175,118.5,1149
20170401|2017-04-04 09:30,4,118.525,118.6,118.275,118.4,361
20170401|2017-04-04 10:00,4,118.35,118.45,118.175,118.2,273
20170401|2017-04-04 10:30,4,118.2,118.3,118.175,118.3,318
20170401|2017-04-04 11:00,4,118.3,118.7,118.25,118.625,555
20170401|2017-04-04 11:30,4,118.625,119.025,118.6,118.825,410
20170401|2017-04-04 12:00,4,118.8,118.9,118.7,118.8,192
20170401|2017-04-04 12:30,4,118.8,118.925,118.15,118.15,792
20170401|2017-04-04 13:00,4,118.2,118.275,118.125,118.225,291
20170401|2017-04-05 08:30,5,118,118.4,117.775,118.225,1070
20170401|2017-04-05 09:00,5,118.225,118.475,118.05,118.375,357
20170401|2017-04-05 09:30,5,118.375,118.5,118.125,118.3,216
20170401|2017-04-05 10:00,5,118.3,118.4,117.9,118.05,625
20170401|2017-04-05 10:30,5,117.975,118.25,117.9,117.9,244
20170401|2017-04-05 11:00,5,117.9,117.925,117.675,117.8,647
20170401|2017-04-05 11:30,5,117.75,117.975,117.7,117.725,151
20170401|2017-04-05 12:00,5,117.75,117.875,117.5,117.825,503
20170401|2017-04-05 12:30,5,117.8,118.3,117.725,118.3,588
20170401|2017-04-05 13:00,5,118.325,118.625,118.325,118.475,299
20170401|2017-04-06 08:30,6,118.55,118.8,118.175,118.225,733
20170401|2017-04-06 09:00,6,118.225,118.5,118.225,118.275,218
20170401|2017-04-06 09:30,6,118.275,118.5,118.25,118.425,248
20170401|2017-04-06 10:00,6,118.425,118.525,118.3,118.375,184
20170401|2017-04-06 10:30,6,118.4,118.55,118.325,118.525,161
20170401|2017-04-06 11:00,6,118.45,119.05,118.35,118.8,591
20170401|2017-04-06 11:30,6,118.8,118.875,118.625,118.85,174
20170401|2017-04-06 12:00,6,118.85,119,118.45,118.875,748
20170401|2017-04-06 12:30,6,118.8,118.925,118.675,118.8,462
20170401|2017-04-06 13:00,6,118.8,118.875,118.775,118.825,193
20170401|2017-04-07 08:30,7,118.8,119.15,118.75,119.1,1142
20170401|2017-04-07 09:00,7,119.1,119.525,119,119.45,890
20170401|2017-04-07 09:30,7,119.45,119.6,119.3,119.3,379
20170401|2017-04-07 10:00,7,119.325,119.45,119.175,119.25,483
20170401|2017-04-07 10:30,7,119.25,119.7,119.25,119.675,301
20170401|2017-04-07 11:00,7,119.65,120.05,119.625,119.975,1016
20170401|2017-04-07 11:30,7,119.975,120,119.8,119.825,276
20170401|2017-04-07 12:00,7,119.825,120.45,119.825,120.425,1110
20170401|2017-04-07 12:30,7,120.425,120.475,119.975,119.975,1374
20170401|2017-04-07 13:00,7,119.975,120.075,119.95,120,712
20170401|2017-04-10 08:30,10,120.7,121.975,120.65,121.25,2311
20170401|2017-04-10 09:00,10,121.25,121.525,120.65,121.45,489
20170401|2017-04-10 09:30,10,121.475,121.65,121,121.225,424
20170401|2017-04-10 10:00,10,121.2,121.325,121.025,121.175,161
20170401|2017-04-10 10:30,10,121.2,121.55,121.15,121.325,89
20170401|2017-04-10 11:00,10,121.275,121.275,120.925,121.075,165
20170401|2017-04-10 11:30,10,121.025,121.025,120.825,120.975,231
20170401|2017-04-10 12:00,10,121.075,121.225,120.875,121,138
20170401|2017-04-10 12:30,10,121.05,121.3,121.05,121.075,236
20170401|2017-04-10 13:00,10,121.075,121.1,121,121.1,195
20170401|2017-04-11 08:30,11,121.1,121.85,121.1,121.6,390
20170401|2017-04-11 09:00,11,121.525,122,121.525,121.85,293
20170401|2017-04-11 09:30,11,121.85,121.925,121.4,121.625,320
20170401|2017-04-11 10:00,11,121.7,121.925,121.575,121.575,129
20170401|2017-04-11 10:30,11,121.525,121.85,121.5,121.825,51
20170401|2017-04-11 11:00,11,121.85,122.9,121.8,122.85,827
20170401|2017-04-11 11:30,11,122.9,123.175,122.675,123.125,586
20170401|2017-04-11 12:00,11,123.1,123.425,123,123.075,565
20170401|2017-04-11 12:30,11,123,123.45,122.975,123.2,314
20170401|2017-04-11 13:00,11,123.225,123.325,123.225,123.3,80
20170401|2017-04-12 08:30,12,123.4,124.075,123.4,123.8,1217
20170401|2017-04-12 09:00,12,123.8,124.525,123.8,124.4,555
20170401|2017-04-12 09:30,12,124.4,124.8,124.2,124.725,241
20170401|2017-04-12 10:00,12,124.7,124.775,123.875,123.95,781
20170401|2017-04-12 10:30,12,123.875,124.2,123.525,124.15,449
20170401|2017-04-12 11:00,12,124.1,124.3,123.75,123.775,190
20170401|2017-04-12 11:30,12,123.8,123.95,123.6,123.95,141
20170401|2017-04-12 12:00,12,123.95,124.4,123.9,124.25,222
20170401|2017-04-12 12:30,12,124.3,124.375,124.05,124.15,194
20170401|2017-04-12 13:00,12,124.275,124.375,124.25,124.375,134
20170401|2017-04-13 08:30,13,124.2,124.325,123.75,123.925,487
20170401|2017-04-13 09:00,13,123.925,124.425,123.9,124.25,209
20170401|2017-04-13 09:30,13,124.225,124.675,124.225,124.625,125
20170401|2017-04-13 10:00,13,124.65,124.825,124.45,124.825,237
20170401|2017-04-13 10:30,13,124.825,125.5,124.825,125.3,901
20170401|2017-04-13 11:00,13,125.275,125.725,125.2,125.675,697
20170401|2017-04-13 11:30,13,125.7,125.75,125.225,125.25,578
20170401|2017-04-13 12:00,13,125.3,125.625,125.3,125.625,170
20170401|2017-04-13 12:30,13,125.65,125.65,125.2,125.375,438
20170401|2017-04-13 13:00,13,125.3,125.475,125.3,125.45,129
20170401|2017-04-17 08:30,17,125.675,125.95,125.55,125.625,684
20170401|2017-04-17 09:00,17,125.65,126.25,125.65,126.15,313
20170401|2017-04-17 09:30,17,126.15,126.175,125.95,126.05,252
20170401|2017-04-17 10:00,17,126.2,126.475,126.15,126.45,178
20170401|2017-04-17 10:30,17,126.4,126.75,126.4,126.575,175
20170401|2017-04-17 11:00,17,126.55,126.6,126.35,126.55,161
20170401|2017-04-17 11:30,17,126.575,126.6,126.3,126.425,146
20170401|2017-04-17 12:00,17,126.425,126.425,126.025,126.225,324
20170401|2017-04-17 12:30,17,126.125,126.6,126.05,126.45,147
20170401|2017-04-17 13:00,17,126.6,126.625,126.425,126.425,26
20170401|2017-04-18 08:30,18,126.75,127.5,126.6,127.5,557
20170401|2017-04-18 09:00,18,127.5,127.725,127.05,127.225,507
20170401|2017-04-18 09:30,18,127.15,127.225,126.275,126.575,531
20170401|2017-04-18 10:00,18,126.65,126.75,126.35,126.475,222
20170401|2017-04-18 10:30,18,126.45,126.975,126.4,126.925,110
20170401|2017-04-18 11:00,18,126.975,127.025,126.55,126.7,152
20170401|2017-04-18 11:30,18,126.7,126.75,126.5,126.5,152
20170401|2017-04-18 12:00,18,126.5,126.9,126.5,126.875,42
20170401|2017-04-18 12:30,18,126.85,126.85,126.4,126.85,221
20170401|2017-04-18 13:00,18,126.875,126.875,126.8,126.875,16
20170401|2017-04-19 08:30,19,126.95,127.7,126.875,127.375,707
20170401|2017-04-19 09:00,19,127.325,127.875,127.325,127.55,309
20170401|2017-04-19 09:30,19,127.55,127.55,126.975,127.4,281
20170401|2017-04-19 10:00,19,127.25,127.725,127.25,127.475,510
20170401|2017-04-19 10:30,19,127.475,127.475,126.9,126.9,826
20170401|2017-04-19 11:00,19,126.875,127.1,126.875,126.975,266
20170401|2017-04-19 11:30,19,127.1,127.975,127.05,127.825,500
20170401|2017-04-19 12:00,19,127.825,128.075,127.825,127.95,620
20170401|2017-04-19 12:30,19,128,128,127.8,127.925,567
20170401|2017-04-19 13:00,19,127.9,128.2,127.875,128.1,104
20170401|2017-04-20 08:30,20,129,129.7,129,129.625,1116
20170401|2017-04-20 09:00,20,129.65,130.25,129.6,130.15,546
20170401|2017-04-20 09:30,20,130.15,130.2,129.75,129.775,287
20170401|2017-04-20 10:00,20,129.9,129.925,129.325,129.325,324
20170401|2017-04-20 10:30,20,129.325,129.55,129.225,129.35,138
20170401|2017-04-20 11:00,20,129.325,129.75,129.2,129.2,141
20170401|2017-04-20 11:30,20,129.325,129.325,129,129.2,173
20170401|2017-04-20 12:00,20,129.425,129.65,129.35,129.575,81
20170401|2017-04-20 12:30,20,129.575,129.75,129.475,129.525,240
20170401|2017-04-20 13:00,20,129.5,129.55,129.45,129.525,89
20170401|2017-04-21 08:30,21,129.9,130.4,129.9,130.05,358
20170401|2017-04-21 09:00,21,130.1,130.1,129.575,129.575,431
20170401|2017-04-21 09:30,21,129.65,130,129.65,129.8,70
20170401|2017-04-21 10:00,21,129.825,129.9,129.7,129.9,53
20170401|2017-04-21 10:30,21,129.9,129.95,129.7,129.7,142
20170401|2017-04-21 11:00,21,129.7,129.775,129.525,129.55,127
20170401|2017-04-21 11:30,21,129.55,129.6,129.5,129.55,133
20170401|2017-04-21 12:00,21,129.575,129.75,129.525,129.7,49
20170401|2017-04-21 12:30,21,129.725,129.925,129.7,129.8,248
20170401|2017-04-21 13:00,21,129.825,129.85,129.75,129.85,103
20170401|2017-04-24 08:30,24,129.8,129.825,129.05,129.325,372
20170401|2017-04-24 09:00,24,129.15,129.75,129,129.1,312
20170401|2017-04-24 09:30,24,129.025,129.2,128.975,129.15,270
20170401|2017-04-24 10:00,24,129.1,129.35,128.95,128.95,136
20170401|2017-04-24 10:30,24,128.95,129.2,128.925,129,99
20170401|2017-04-24 11:00,24,129.025,129.1,128.75,128.925,118
20170401|2017-04-24 11:30,24,128.925,128.95,128.3,128.55,272
20170401|2017-04-24 12:00,24,128.525,129,128.325,128.825,92
20170401|2017-04-24 12:30,24,128.825,129.125,128.8,129,193
20170401|2017-04-24 13:00,24,129,129.1,129,129.1,50
20170401|2017-04-25 08:30,25,129.45,130.025,129.25,129.95,314
20170401|2017-04-25 09:00,25,129.95,130,129.525,129.675,269
20170401|2017-04-25 09:30,25,129.7,129.75,129.25,129.5,298
20170401|2017-04-25 10:00,25,129.5,129.5,129.2,129.375,116
20170401|2017-04-25 10:30,25,129.225,129.375,129.025,129.275,83
20170401|2017-04-25 11:00,25,129.275,129.95,129.275,129.5,115
20170401|2017-04-25 11:30,25,129.75,129.875,129.475,129.7,52
20170401|2017-04-25 12:00,25,129.6,129.75,129.55,129.575,78
20170401|2017-04-25 12:30,25,129.65,129.875,129.65,129.85,198
20170401|2017-04-25 13:00,25,129.775,129.975,129.75,129.975,37
20170401|2017-04-26 08:30,26,130.05,130.8,130,130.8,484
20170401|2017-04-26 09:00,26,130.8,130.975,130.5,130.975,249
20170401|2017-04-26 09:30,26,131,131.325,130.675,130.725,197
20170401|2017-04-26 10:00,26,130.975,131.425,130.9,131.3,188
20170401|2017-04-26 10:30,26,131.3,131.475,131.25,131.425,69
20170401|2017-04-26 11:00,26,131.375,131.775,131.375,131.75,217
20170401|2017-04-26 11:30,26,131.775,131.775,131.525,131.55,85
20170401|2017-04-26 12:00,26,131.675,131.75,131.55,131.7,90
20170401|2017-04-26 12:30,26,131.725,132.15,131.6,132,356
20170401|2017-04-26 13:00,26,132.1,132.15,131.9,132.15,35
20170401|2017-04-27 08:30,27,132.7,132.75,132.5,132.7,374
20170401|2017-04-27 09:00,27,132.725,132.925,132.675,132.925,212
20170401|2017-04-27 09:30,27,132.925,133.1,132.9,133,194
20170401|2017-04-27 10:00,27,133.075,133.5,133.075,133.475,155
20170401|2017-04-27 10:30,27,133.5,135.575,133.5,135.3,473
20170401|2017-04-27 11:00,27,135.3,136.975,135.3,136.35,368
20170401|2017-04-27 11:30,27,136.35,136.7,135.95,136.675,44
20170401|2017-04-27 12:00,27,136.7,136.9,136.7,136.9,35
20170401|2017-04-27 12:30,27,136.95,137,135.6,135.6,68
20170401|2017-04-27 13:00,27,135.6,136,135.6,136,12
20170401|2017-04-28 08:30,28,136.5,137.9,136.275,137.7,90
20170401|2017-04-28 09:00,28,137.3,137.3,136.625,137.25,32
20170401|2017-04-28 09:30,28,137.2,137.4,137.15,137.3,44
20170401|2017-04-28 10:00,28,137.35,137.5,136.7,136.7,39
20170401|2017-04-28 10:30,28,136.625,137,136.6,136.625,58
20170401|2017-04-28 11:00,28,136.625,137.575,136.55,137.575,120
20170401|2017-04-28 11:30,28,137.425,138.9,137.425,138,35
20170601|2016-02-19 11:30,19,111,111,111,111,1
20170601|2016-02-26 09:00,26,112.5,112.5,112.5,112.5,1
20170601|2016-02-26 12:30,26,112.3,112.5,112.275,112.5,8
20170601|2016-02-29 12:30,29,112.75,113.275,112.75,113.275,5
20170601|2016-03-04 09:00,4,112.2,112.2,112.2,112.2,3
20170601|2016-03-07 10:30,7,112.4,112.4,112,112,5
20170601|2016-03-08 08:30,8,112,112,111.925,111.925,4
20170601|2016-03-08 11:00,8,112.75,112.75,112.75,112.75,2
20170601|2016-03-08 12:00,8,112.875,112.95,112.875,112.95,4
20170601|2016-03-08 12:30,8,113,113.35,113,113.35,9
20170601|2016-03-09 08:30,9,112.7,112.9,112.7,112.9,5
20170601|2016-03-09 11:30,9,113.05,113.15,113.05,113.15,6
20170601|2016-03-09 12:00,9,113.15,113.15,113.15,113.15,2
20170601|2016-03-09 12:30,9,113.15,113.15,112.975,113.15,22
20170601|2016-03-09 13:00,9,113.15,113.15,113.15,113.15,1
20170601|2016-03-10 09:30,10,113.475,113.475,113.475,113.475,18
20170601|2016-03-10 11:30,10,113.475,113.475,113.475,113.475,2
20170601|2016-03-10 12:00,10,113.45,113.5,113.45,113.5,13
20170601|2016-03-10 12:30,10,113.5,113.675,113.45,113.45,13
20170601|2016-03-11 08:30,11,113.775,113.8,113.7,113.8,22
20170601|2016-03-11 09:00,11,113.8,113.8,113.8,113.8,12
20170601|2016-03-11 09:30,11,113.8,114,113.8,114,9
20170601|2016-03-11 10:00,11,114.25,114.625,114.25,114.5,18
20170601|2016-03-11 10:30,11,114.6,114.65,114.55,114.625,4
20170601|2016-03-11 11:00,11,113.35,113.35,113.35,113.35,2
20170601|2016-03-11 12:00,11,113.55,113.55,113.55,113.55,1
20170601|2016-03-11 13:00,11,113.3,113.3,113.3,113.3,3
20170601|2016-03-14 12:00,14,113.525,113.525,113.525,113.525,3
20170601|2016-03-14 12:30,14,113.5,113.5,113.5,113.5,1
20170601|2016-03-15 08:30,15,113.5,113.6,113.5,113.6,4
20170601|2016-03-15 09:00,15,113.75,113.75,113.75,113.75,1
20170601|2016-03-15 09:30,15,113.925,114.05,113.925,114.05,3
20170601|2016-03-15 10:30,15,114,114,113.75,113.75,5
20170601|2016-03-15 13:00,15,113.75,114,113.75,114,10
20170601|2016-03-16 09:00,16,113.75,113.775,113.75,113.75,3
20170601|2016-03-16 09:30,16,113.875,113.875,113.875,113.875,1
20170601|2016-03-16 11:30,16,114,114.2,114,114.2,10
20170601|2016-03-17 10:00,17,114.4,114.4,114.4,114.4,1
20170601|2016-03-17 11:30,17,114,114,114,114,1
20170601|2016-03-17 12:00,17,114.125,114.125,114.125,114.125,1
20170601|2016-03-18 12:30,18,112.2,112.275,112.2,112.275,10
20170601|2016-03-18 13:00,18,112,112,112,112,5
20170601|2016-03-21 08:30,21,111.5,111.5,111.5,111.5,4
20170601|2016-03-21 09:00,21,111.15,111.15,111.15,111.15,1
20170601|2016-03-21 09:30,21,111.575,111.575,111.3,111.3,4
20170601|2016-03-21 10:30,21,111.5,111.525,111.5,111.525,6
20170601|2016-03-21 11:00,21,111.85,111.9,111.85,111.9,7
20170601|2016-03-21 11:30,21,111.6,111.6,111.6,111.6,3
20170601|2016-03-21 12:30,21,111.425,111.425,111.325,111.325,2
20170601|2016-03-22 10:00,22,110,110.625,110,110.625,12
20170601|2016-03-22 11:00,22,109.85,109.925,109.85,109.925,4
20170601|2016-03-22 11:30,22,109.825,109.825,109.825,109.825,2
20170601|2016-03-22 12:00,22,109.825,109.95,109.65,109.65,5
20170601|2016-03-23 12:30,23,109.5,109.5,109.5,109.5,3
20170601|2016-03-24 08:30,24,109.5,109.5,109.5,109.5,4
20170601|2016-03-24 09:00,24,109.9,110.05,109.9,110.05,6
20170601|2016-03-24 09:30,24,110.1,110.1,110.1,110.1,2
20170601|2016-03-24 10:00,24,109.9,109.925,109.9,109.925,4
20170601|2016-03-24 11:00,24,109.875,109.875,109.875,109.875,1
20170601|2016-03-24 12:00,24,109.875,110,109.875,110,2
20170601|2016-03-24 12:30,24,109.85,109.875,109.85,109.875,2
20170601|2016-03-24 13:00,24,110.525,110.6,110.525,110.6,4
20170601|2016-03-28 09:30,28,110.05,110.05,110.05,110.05,1
20170601|2016-03-28 10:00,28,110,110,110,110,5
20170601|2016-03-28 10:30,28,110,110.125,110,110.125,3
20170601|2016-03-29 08:30,29,110.95,110.95,110.95,110.95,1
20170601|2016-03-29 09:30,29,110.875,110.875,110.875,110.875,1
20170601|2016-03-29 10:00,29,110.525,110.525,110.5,110.5,2
20170601|2016-03-29 10:30,29,110.025,110.025,110.025,110.025,1
20170601|2016-03-30 09:30,30,109.125,109.3,109.125,109.3,2
20170601|2016-03-30 10:00,30,109.1,109.1,109.1,109.1,2
20170601|2016-03-30 10:30,30,108.3,108.35,108.2,108.35,3
20170601|2016-03-31 08:30,31,107.8,107.8,107.8,107.8,1
20170601|2016-03-31 09:30,31,108.625,108.65,108.625,108.65,5
20170601|2016-03-31 10:00,31,108.6,108.725,108.6,108.725,53
20170601|2016-03-31 10:30,31,108.1,108.1,108.1,108.1,1
20170601|2016-03-31 11:00,31,108.75,108.75,108.75,108.75,2
20170601|2016-03-31 11:30,31,109.1,109.1,109.1,109.1,3
20170601|2016-03-31 12:00,31,109.15,109.65,109.05,109.475,12
20170601|2016-03-31 12:30,31,109.575,110.825,109.575,110.825,8
20170601|2016-03-31 13:00,31,110.35,110.35,110.35,110.35,1
20170601|2016-04-01 12:00,1,109.825,109.825,109.825,109.825,2
20170601|2016-04-01 12:30,1,110,110,110,110,2
20170601|2016-04-04 09:30,4,110.075,110.075,110.075,110.075,1
20170601|2016-04-04 11:00,4,110,110,109.975,109.975,2
20170601|2016-04-05 09:30,5,109,109,109,109,1
20170601|2016-04-05 10:00,5,109,109,109,109,4
20170601|2016-04-05 10:30,5,108,108,108,108,6
20170601|2016-04-05 12:30,5,108.075,108.075,108.075,108.075,1
20170601|2016-04-06 08:30,6,108.2,108.2,108.05,108.175,3
20170601|2016-04-06 09:00,6,108.55,108.55,108.5,108.55,8
20170601|2016-04-06 09:30,6,108.4,108.525,108.3,108.3,7
20170601|2016-04-06 10:00,6,108.65,108.75,108.65,108.75,2
20170601|2016-04-06 11:00,6,108.95,108.95,108.95,108.95,2
20170601|2016-04-06 12:00,6,108.6,108.6,108.3,108.3,3
20170601|2016-04-06 12:30,6,108.175,108.5,108.175,108.5,3
20170601|2016-04-06 13:00,6,108.275,108.275,108.275,108.275,1
20170601|2016-04-07 08:30,7,108.225,108.375,107.8,107.8,9
20170601|2016-04-07 09:30,7,107.5,107.8,107.35,107.475,8
20170601|2016-04-07 10:00,7,107.55,107.725,107.55,107.725,6
20170601|2016-04-07 10:30,7,107.35,107.35,107.325,107.325,3
20170601|2016-04-07 11:00,7,107.375,107.375,107.375,107.375,12
20170601|2016-04-07 11:30,7,108.225,108.225,108.225,108.225,4
20170601|2016-04-07 12:00,7,108.475,108.9,108.475,108.9,2
20170601|2016-04-07 12:30,7,108.825,108.85,108.8,108.85,5
20170601|2016-04-07 13:00,7,109.025,109.05,108.9,108.95,9
20170601|2016-04-08 09:00,8,109.775,109.775,109.725,109.725,8
20170601|2016-04-08 09:30,8,109.625,109.625,109.525,109.525,6
20170601|2016-04-08 10:00,8,109.8,110,109.8,110,5
20170601|2016-04-08 10:30,8,110.225,110.225,110.225,110.225,1
20170601|2016-04-08 13:00,8,110.025,110.025,110,110,5
20170601|2016-04-11 09:00,11,110.1,110.1,110,110,2
20170601|2016-04-11 10:00,11,109.7,109.7,109.7,109.7,2
20170601|2016-04-11 10:30,11,109.7,109.775,109.6,109.6,5
20170601|2016-04-11 11:00,11,109.75,109.75,109.6,109.6,3
20170601|2016-04-11 11:30,11,109.5,109.675,109.5,109.675,2
20170601|2016-04-11 12:00,11,109.5,109.5,109.5,109.5,1
20170601|2016-04-12 10:30,12,109,109,108.9,108.9,5
20170601|2016-04-12 11:00,12,109.5,109.7,109.4,109.7,5
20170601|2016-04-12 11:30,12,109.8,109.8,109.8,109.8,5
20170601|2016-04-12 12:00,12,109.5,109.5,109.3,109.3,10
20170601|2016-04-12 12:30,12,109.3,109.3,108.8,109,10
20170601|2016-04-13 09:00,13,109.175,109.175,108.85,108.85,5
20170601|2016-04-13 09:30,13,109.25,109.25,109.25,109.25,1
20170601|2016-04-13 10:00,13,109.25,109.25,109.25,109.25,5
20170601|2016-04-13 10:30,13,109.175,109.225,109.175,109.225,5
20170601|2016-04-13 12:00,13,108.6,108.6,108.6,108.6,2
20170601|2016-04-13 12:30,13,109.025,109.025,109.025,109.025,2
20170601|2016-04-14 08:30,14,109,109,109,109,4
20170601|2016-04-14 10:00,14,108.825,108.825,108.825,108.825,1
20170601|2016-04-14 10:30,14,109.25,109.25,109.25,109.25,4
20170601|2016-04-14 11:00,14,109.325,109.325,109.05,109.05,3
20170601|2016-04-14 11:30,14,108.85,108.85,108.85,108.85,1
20170601|2016-04-14 12:30,14,108.75,108.925,108.75,108.925,5
20170601|2016-04-15 09:00,15,109.125,109.125,109.125,109.125,1
20170601|2016-04-15 09:30,15,109.05,109.05,109.05,109.05,1
20170601|2016-04-15 10:00,15,109.1,109.1,109.1,109.1,1
20170601|2016-04-15 10:30,15,109.5,109.5,109.425,109.475,14
20170601|2016-04-15 11:00,15,109.5,109.5,109.5,109.5,1
20170601|2016-04-15 11:30,15,109.475,109.475,109.475,109.475,3
20170601|2016-04-15 12:30,15,109.5,109.5,109.475,109.475,3
20170601|2016-04-18 08:30,18,108.125,108.125,108.125,108.125,2
20170601|2016-04-18 09:00,18,108.1,108.1,107.5,107.5,2
20170601|2016-04-18 10:00,18,107.7,107.7,107.7,107.7,1
20170601|2016-04-18 11:00,18,107.3,107.3,107.3,107.3,4
20170601|2016-04-18 13:00,18,107.05,107.05,107,107,4
20170601|2016-04-19 08:30,19,107.375,107.4,106.65,106.65,4
20170601|2016-04-19 09:00,19,107.1,107.1,107.1,107.1,2
20170601|2016-04-19 09:30,19,106.925,106.925,106.8,106.8,3
20170601|2016-04-19 10:00,19,106.55,107.15,106.425,107.15,12
20170601|2016-04-19 10:30,19,107.4,107.525,107.35,107.425,11
20170601|2016-04-19 12:30,19,107.425,107.425,107.325,107.325,6
20170601|2016-04-20 09:30,20,106.75,106.75,106.75,106.75,1
20170601|2016-04-20 10:00,20,106.475,106.475,106.25,106.25,2
20170601|2016-04-20 10:30,20,106.375,106.375,106.375,106.375,2
20170601|2016-04-20 11:00,20,106.5,106.575,106.5,106.575,2
20170601|2016-04-20 11:30,20,106.65,106.65,106.65,106.65,2
20170601|2016-04-20 12:00,20,106.85,106.85,106.85,106.85,1
20170601|2016-04-20 12:30,20,106.8,106.8,106.8,106.8,2
20170601|2016-04-20 13:00,20,106.25,106.25,106.25,106.25,1
20170601|2016-04-21 08:30,21,105.75,106.5,105.75,106.5,5
20170601|2016-04-21 09:00,21,106.2,106.25,106.2,106.25,3
20170601|2016-04-21 10:00,21,106.4,106.4,106.2,106.2,7
20170601|2016-04-21 10:30,21,106.275,106.55,106.275,106.4,29
20170601|2016-04-21 11:00,21,106.4,106.4,106.3,106.3,12
20170601|2016-04-21 11:30,21,106.3,106.3,106.1,106.125,17
20170601|2016-04-21 12:00,21,106.05,106.05,106,106,11
20170601|2016-04-21 12:30,21,105.95,106,105.925,106,5
20170601|2016-04-22 08:30,22,106.15,106.2,106,106,22
20170601|2016-04-22 09:00,22,106,106.05,106,106.05,11
20170601|2016-04-22 10:00,22,105.15,105.15,103.775,103.775,3
20170601|2016-04-22 10:30,22,104.125,104.625,104.1,104.625,14
20170601|2016-04-22 11:00,22,104.625,105.175,104.25,104.3,8
20170601|2016-04-22 12:00,22,104.925,104.925,104.575,104.725,8
20170601|2016-04-22 12:30,22,105,105.25,105,105,8
20170601|2016-04-22 13:00,22,104.4,104.4,104.4,104.4,1
20170601|2016-04-25 08:30,25,105,105.15,105,105.15,12
20170601|2016-04-25 09:30,25,105.4,105.4,105.4,105.4,1
20170601|2016-04-25 10:00,25,105.45,105.45,105.4,105.4,3
20170601|2016-04-25 10:30,25,105.2,105.25,105.2,105.25,5
20170601|2016-04-25 11:30,25,105.7,105.7,105.55,105.7,15
20170601|2016-04-25 12:30,25,105.6,105.75,105.6,105.75,7
20170601|2016-04-26 09:00,26,107.05,107.05,106.45,106.45,3
20170601|2016-04-26 09:30,26,106.525,106.525,106.525,106.525,1
20170601|2016-04-26 10:00,26,106.6,106.6,106.6,106.6,2
20170601|2016-04-26 10:30,26,106.65,106.65,106.65,106.65,1
20170601|2016-04-26 11:00,26,106.55,106.725,106.55,106.725,4
20170601|2016-04-26 12:00,26,107.05,107.05,106.95,106.975,6
20170601|2016-04-26 12:30,26,107.1,107.1,107.1,107.1,3
20170601|2016-04-27 09:00,27,107.3,107.3,107.3,107.3,2
20170601|2016-04-27 09:30,27,107.3,107.3,106.85,106.85,21
20170601|2016-04-27 10:00,27,107,107,106.75,106.75,11
20170601|2016-04-27 10:30,27,106.75,106.75,106.225,106.375,5
20170601|2016-04-27 11:00,27,106.45,106.45,106.375,106.4,7
20170601|2016-04-27 12:00,27,106.025,106.025,106.025,106.025,3
20170601|2016-04-27 12:30,27,106.225,106.825,106.225,106.825,10
20170601|2016-04-27 13:00,27,106.95,106.95,106.85,106.85,2
20170601|2016-04-28 08:30,28,106.375,106.375,106.375,106.375,2
20170601|2016-04-28 09:00,28,106.75,106.75,106,106,16
20170601|2016-04-28 09:30,28,106.225,106.25,105.675,105.675,11
20170601|2016-04-28 10:00,28,105.7,105.7,105.7,105.7,2
20170601|2016-04-28 10:30,28,104.975,104.975,104.975,104.975,2
20170601|2016-04-28 11:00,28,105.05,105.275,105,105,4
20170601|2016-04-28 11:30,28,105.65,105.65,105.65,105.65,2
20170601|2016-04-28 12:30,28,105.175,105.25,105.175,105.25,4
20170601|2016-04-28 13:00,28,105.2,105.2,105.2,105.2,1
20170601|2016-04-29 08:30,29,104.7,105.375,104.325,105.375,19
20170601|2016-04-29 09:00,29,105.25,105.275,105,105.175,40
20170601|2016-04-29 09:30,29,105.425,105.525,105.425,105.525,36
20170601|2016-04-29 10:00,29,105.6,105.65,105.6,105.65,24
20170601|2016-04-29 10:30,29,106,106,106,106,3
20170601|2016-04-29 11:00,29,105.875,105.875,105.725,105.725,2
20170601|2016-04-29 11:30,29,105.75,105.85,105.75,105.85,2
20170601|2016-04-29 12:00,29,106.1,106.1,105.925,105.925,3
20170601|2016-04-29 12:30,29,105.575,105.725,105.575,105.725,5
20170601|2016-05-02 08:30,2,107.2,107.2,107.2,107.2,1
20170601|2016-05-02 09:00,2,107,107,106.875,106.9,4
20170601|2016-05-02 10:00,2,106.7,106.7,106.7,106.7,2
20170601|2016-05-02 10:30,2,106.675,106.675,106.35,106.35,5
20170601|2016-05-02 11:00,2,106.3,106.675,106.3,106.575,11
20170601|2016-05-02 11:30,2,106.875,107.025,106.875,107.025,8
20170601|2016-05-02 12:00,2,106.925,107.075,106.925,106.925,5
20170601|2016-05-02 12:30,2,107,107,106.85,107,9
20170601|2016-05-02 13:00,2,107.1,107.125,107,107.075,5
20170601|2016-05-03 08:30,3,107.275,107.275,107.275,107.275,4
20170601|2016-05-03 09:00,3,107.175,107.275,107.125,107.275,6
20170601|2016-05-03 09:30,3,107.225,107.3,107.225,107.225,9
20170601|2016-05-03 10:00,3,106.975,106.975,106.975,106.975,2
20170601|2016-05-03 10:30,3,107,107.075,107,107.075,2
20170601|2016-05-03 11:00,3,107.2,107.2,106.775,106.775,12
20170601|2016-05-03 11:30,3,107.025,107.175,107.025,107.1,7
20170601|2016-05-03 12:00,3,107.325,107.4,107.325,107.4,6
20170601|2016-05-03 12:30,3,107.4,107.425,107.225,107.425,20
20170601|2016-05-03 13:00,3,107.325,107.325,107.125,107.125,5
20170601|2016-05-04 08:30,4,106.975,106.975,106.9,106.9,2
20170601|2016-05-04 09:30,4,107.125,107.125,107.125,107.125,1
20170601|2016-05-04 10:00,4,106.9,106.9,106.9,106.9,1
20170601|2016-05-04 10:30,4,106.625,106.625,106.625,106.625,1
20170601|2016-05-04 11:00,4,106.625,106.625,106.625,106.625,2
20170601|2016-05-04 11:30,4,106.525,106.525,106.525,106.525,3
20170601|2016-05-04 12:00,4,107.1,107.1,107.1,107.1,2
20170601|2016-05-04 12:30,4,107.05,107.275,107.05,107.275,5
20170601|2016-05-05 08:30,5,107.4,107.4,107.4,107.4,1
20170601|2016-05-05 10:30,5,107.375,107.375,107.375,107.375,3
20170601|2016-05-05 11:00,5,107.575,108.075,107.575,108.075,47
20170601|2016-05-05 11:30,5,108,108,107.875,108,10
20170601|2016-05-05 12:00,5,107.925,107.925,107.875,107.875,3
20170601|2016-05-05 12:30,5,107.9,108.075,107.9,107.975,16
20170601|2016-05-05 13:00,5,108,108,107.95,107.95,2
20170601|2016-05-06 08:30,6,108.45,108.5,108.425,108.425,8
20170601|2016-05-06 09:00,6,108.4,108.575,108.325,108.425,6
20170601|2016-05-06 09:30,6,107.975,108.025,107.975,108.025,9
20170601|2016-05-06 10:00,6,108.05,108.05,108,108,15
20170601|2016-05-06 10:30,6,108.225,108.25,108.225,108.25,2
20170601|2016-05-06 11:00,6,108.225,108.225,108.225,108.225,1
20170601|2016-05-06 12:00,6,108.375,108.4,108.375,108.4,11
20170601|2016-05-06 12:30,6,108.4,108.75,108.4,108.75,8
20170601|2016-05-06 13:00,6,108.75,108.75,108.7,108.7,2
20170601|2016-05-09 08:30,9,109,110.5,109,109.875,58
20170601|2016-05-09 09:00,9,109.575,109.575,108.775,109.35,34
20170601|2016-05-09 10:00,9,108.875,109.2,108.85,109.15,9
20170601|2016-05-09 10:30,9,109.225,109.225,109.225,109.225,6
20170601|2016-05-09 11:00,9,109.1,109.5,109.1,109.475,5
20170601|2016-05-09 11:30,9,109.325,109.325,109.3,109.3,2
20170601|2016-05-09 12:00,9,109.475,109.475,109.475,109.475,1
20170601|2016-05-09 12:30,9,109.475,109.5,109.425,109.5,13
20170601|2016-05-09 13:00,9,109.425,109.425,109.425,109.425,1
20170601|2016-05-10 08:30,10,109.1,109.1,109.1,109.1,20
20170601|2016-05-10 09:00,10,109.1,109.1,109.1,109.1,10
20170601|2016-05-10 09:30,10,109.275,109.275,109.275,109.275,1
20170601|2016-05-10 10:00,10,109.05,109.05,109.05,109.05,1
20170601|2016-05-10 10:30,10,109.175,109.175,109.175,109.175,1
20170601|2016-05-10 11:00,10,109.425,109.425,109.425,109.425,6
20170601|2016-05-10 12:00,10,109.45,109.45,109.45,109.45,2
20170601|2016-05-10 12:30,10,109.425,109.5,109.4,109.5,11
20170601|2016-05-11 08:30,11,109.2,109.625,109.175,109.625,6
20170601|2016-05-11 09:00,11,109.65,109.8,109.65,109.8,4
20170601|2016-05-11 10:00,11,109.9,109.9,109.9,109.9,2
20170601|2016-05-11 10:30,11,109.8,109.9,109.8,109.9,5
20170601|2016-05-11 11:30,11,109.9,109.9,109.7,109.7,4
20170601|2016-05-11 12:00,11,109.575,109.575,109.55,109.55,4
20170601|2016-05-11 12:30,11,109.75,109.75,109.325,109.325,24
20170601|2016-05-11 13:00,11,109.2,109.275,108.975,108.975,5
20170601|2016-05-12 08:30,12,109.325,109.5,109.325,109.35,18
20170601|2016-05-12 09:00,12,108.975,108.975,108.925,108.925,3
20170601|2016-05-12 09:30,12,109.175,109.2,109.175,109.2,7
20170601|2016-05-12 10:00,12,109.5,109.5,109.5,109.5,8
20170601|2016-05-12 10:30,12,109.75,109.75,109.75,109.75,1
20170601|2016-05-12 11:00,12,109.525,109.7,109.525,109.7,16
20170601|2016-05-12 11:30,12,109.625,109.75,109.625,109.75,8
20170601|2016-05-12 12:00,12,109.8,109.85,109.175,109.175,8
20170601|2016-05-12 12:30,12,109,109.2,108.025,108.325,39
20170601|2016-05-12 13:00,12,108.625,108.625,108.25,108.25,3
20170601|2016-05-13 08:30,13,108.725,108.725,108.725,108.725,2
20170601|2016-05-13 09:00,13,108.675,108.675,108.325,108.325,13
20170601|2016-05-13 09:30,13,107.55,107.575,107.05,107.05,12
20170601|2016-05-13 10:30,13,107.275,107.575,107.275,107.55,8
20170601|2016-05-13 11:00,13,107.275,107.275,107.275,107.275,2
20170601|2016-05-13 11:30,13,107.275,107.275,107.125,107.25,4
20170601|2016-05-13 12:00,13,107.25,107.25,107.25,107.25,3
20170601|2016-05-13 12:30,13,107.35,107.8,107.35,107.8,6
20170601|2016-05-13 13:00,13,107.875,107.9,107.875,107.9,5
20170601|2016-05-16 08:30,16,108.55,108.55,108.55,108.55,2
20170601|2016-05-16 09:00,16,109.05,109.05,109.05,109.05,2
20170601|2016-05-16 10:00,16,108.875,108.9,108.875,108.9,3
20170601|2016-05-16 10:30,16,108.65,108.825,108.65,108.825,7
20170601|2016-05-16 11:00,16,108.95,108.95,108.825,108.825,2
20170601|2016-05-16 12:00,16,108.975,109,108.8,108.8,6
20170601|2016-05-16 12:30,16,108.775,108.775,108.775,108.775,1
20170601|2016-05-16 13:00,16,108.65,108.725,108.575,108.725,6
20170601|2016-05-17 08:30,17,108.35,108.35,108.3,108.3,2
20170601|2016-05-17 09:00,17,108.075,108.075,108.075,108.075,1
20170601|2016-05-17 10:00,17,108.4,108.4,108.35,108.35,2
20170601|2016-05-17 10:30,17,108.45,108.475,108.35,108.35,3
20170601|2016-05-17 11:00,17,108.5,108.6,108.5,108.6,8
20170601|2016-05-17 11:30,17,108.75,108.925,108.75,108.925,6
20170601|2016-05-17 12:00,17,109,109,109,109,20
20170601|2016-05-17 12:30,17,108.975,109,108.975,109,17
20170601|2016-05-17 13:00,17,108.9,108.9,108.9,108.9,1
20170601|2016-05-18 08:30,18,109,109,108.75,109,33
20170601|2016-05-18 09:00,18,109,109.15,108.975,109.15,48
20170601|2016-05-18 09:30,18,109.3,109.3,109.25,109.25,2
20170601|2016-05-18 10:00,18,109.125,109.25,109.125,109.25,2
20170601|2016-05-18 10:30,18,109.25,109.275,109.25,109.25,22
20170601|2016-05-18 11:00,18,109.325,109.325,109.25,109.25,5
20170601|2016-05-18 11:30,18,109.175,109.175,109.175,109.175,2
20170601|2016-05-18 12:00,18,109.3,109.3,109.3,109.3,2
20170601|2016-05-19 08:30,19,109.025,109.025,108.95,109,6
20170601|2016-05-19 09:00,19,108.9,108.9,108.9,108.9,4
20170601|2016-05-19 09:30,19,108.225,108.225,108.225,108.225,1
20170601|2016-05-19 10:00,19,107.925,108.35,107.925,108.35,22
20170601|2016-05-19 11:00,19,107.95,107.95,107.95,107.95,1
20170601|2016-05-19 12:30,19,108.15,108.175,108.15,108.15,11
20170601|2016-05-20 08:30,20,108.325,108.45,108.2,108.2,13
20170601|2016-05-20 09:00,20,108.25,108.725,108.25,108.7,13
20170601|2016-05-20 09:30,20,108.675,108.675,108.6,108.6,2
20170601|2016-05-20 10:00,20,108.25,108.25,108.1,108.25,4
20170601|2016-05-20 10:30,20,108.125,108.2,108.125,108.2,2
20170601|2016-05-20 11:00,20,108.275,108.6,108.275,108.45,14
20170601|2016-05-20 11:30,20,108.7,108.7,108.7,108.7,1
20170601|2016-05-20 12:30,20,108.8,108.8,108.525,108.525,8
20170601|2016-05-20 13:00,20,108.6,108.65,108.6,108.65,3
20170601|2016-05-23 08:30,23,106.75,107.25,106.5,107.25,4
20170601|2016-05-23 09:00,23,107.075,107.075,106.775,106.775,2
20170601|2016-05-23 09:30,23,106.775,107.15,106.775,107.05,25
20170601|2016-05-23 10:00,23,106.8,106.8,106.8,106.8,2
20170601|2016-05-23 11:00,23,106.2,106.2,105.525,106.2,9
20170601|2016-05-23 12:00,23,106.2,106.25,106.2,106.25,3
20170601|2016-05-23 12:30,23,106.175,106.175,106,106,12
20170601|2016-05-23 13:00,23,106,106,106,106,1
20170601|2016-05-24 08:30,24,106.25,106.575,106.2,106.2,7
20170601|2016-05-24 09:00,24,105.85,105.85,105.85,105.85,1
20170601|2016-05-24 09:30,24,105.475,105.475,105.175,105.375,6
20170601|2016-05-24 10:00,24,105.3,105.325,105.1,105.1,3
20170601|2016-05-24 10:30,24,105.2,105.375,105.175,105.375,10
20170601|2016-05-24 11:00,24,105.425,105.575,105.425,105.575,23
20170601|2016-05-24 11:30,24,106.075,106.075,105.55,105.55,9
20170601|2016-05-24 12:00,24,105.7,105.7,105.7,105.7,1
20170601|2016-05-24 12:30,24,105.75,105.875,105.675,105.875,7
20170601|2016-05-24 13:00,24,105.875,105.875,105.875,105.875,2
20170601|2016-05-25 08:30,25,106.425,106.425,105.925,106.175,17
20170601|2016-05-25 09:00,25,106.2,106.2,105.95,105.95,6
20170601|2016-05-25 09:30,25,106.1,106.1,106.1,106.1,1
20170601|2016-05-25 10:00,25,105.95,105.95,105.9,105.9,2
20170601|2016-05-25 11:00,25,106.2,106.2,106.2,106.2,2
20170601|2016-05-25 11:30,25,106,106,105.9,105.9,5
20170601|2016-05-25 12:30,25,105.95,105.95,105.95,105.95,1
20170601|2016-05-25 13:00,25,106.275,106.275,106.275,106.275,1
20170601|2016-05-26 08:30,26,106.3,106.3,106.3,106.3,2
20170601|2016-05-26 09:00,26,106.275,106.275,105.425,105.425,7
20170601|2016-05-26 09:30,26,105.2,105.35,104.975,105.35,7
20170601|2016-05-26 10:30,26,106.825,106.825,106.4,106.4,3
20170601|2016-05-26 11:00,26,106.525,106.525,106.525,106.525,2
20170601|2016-05-26 12:00,26,107.1,107.15,107.1,107.125,3
20170601|2016-05-27 08:30,27,107.55,107.55,107.55,107.55,1
20170601|2016-05-27 09:30,27,107.875,107.9,107.85,107.9,11
20170601|2016-05-27 10:00,27,107.9,107.9,107.425,107.575,11
20170601|2016-05-27 10:30,27,107.55,107.55,107.425,107.425,18
20170601|2016-05-27 11:00,27,107.475,107.475,107.375,107.4,3
20170601|2016-05-27 12:00,27,107.35,107.7,107.35,107.7,12
20170601|2016-05-27 12:30,27,107.625,107.9,107.625,107.825,8
20170601|2016-05-31 08:30,31,108.075,108.275,108.075,108.1,5
20170601|2016-05-31 09:00,31,108.075,108.225,107.95,107.95,11
20170601|2016-05-31 09:30,31,107.9,107.9,107.9,107.9,1
20170601|2016-05-31 10:00,31,108.05,108.3,108.05,108.3,14
20170601|2016-05-31 10:30,31,108.35,108.4,108.275,108.4,4
20170601|2016-05-31 11:00,31,108.125,108.5,108.125,108.5,11
20170601|2016-05-31 11:30,31,108.5,108.575,108.5,108.5,3
20170601|2016-05-31 12:00,31,108.175,108.225,108.15,108.225,21
20170601|2016-05-31 12:30,31,108.4,108.4,108.1,108.35,36
20170601|2016-05-31 13:00,31,108.05,108.15,108.05,108.15,5
20170601|2016-06-01 08:30,1,107.825,107.825,107.075,107.475,16
20170601|2016-06-01 09:00,1,107.65,107.675,107.175,107.25,10
20170601|2016-06-01 10:00,1,107.95,107.95,107.825,107.825,4
20170601|2016-06-01 10:30,1,107.875,107.875,107.875,107.875,1
20170601|2016-06-01 11:00,1,108.15,108.15,108.15,108.15,1
20170601|2016-06-01 11:30,1,108.025,108.025,107.9,107.9,10
20170601|2016-06-01 12:00,1,108.1,108.1,108.1,108.1,49
20170601|2016-06-01 12:30,1,108.1,108.925,108.1,108.925,101
20170601|2016-06-01 13:00,1,108.625,108.625,108.625,108.625,1
20170601|2016-06-02 08:30,2,108.75,108.75,108.525,108.525,8
20170601|2016-06-02 09:00,2,108.9,109.25,108.9,109.25,18
20170601|2016-06-02 09:30,2,109.25,109.35,109.25,109.25,9
20170601|2016-06-02 10:00,2,109.25,109.25,109.225,109.225,4
20170601|2016-06-02 11:30,2,109.3,109.3,109.3,109.3,3
20170601|2016-06-02 12:30,2,109.325,109.4,109.225,109.35,21
20170601|2016-06-03 08:30,3,109.4,109.4,109.4,109.4,5
20170601|2016-06-03 09:00,3,109.325,109.45,109.325,109.4,4
20170601|2016-06-03 09:30,3,109.5,109.5,109.25,109.275,8
20170601|2016-06-03 10:00,3,109.275,109.275,109.025,109.025,4
20170601|2016-06-03 10:30,3,109.025,109.025,108.925,108.925,7
20170601|2016-06-03 11:00,3,109.025,109.025,109.025,109.025,1
20170601|2016-06-03 11:30,3,109.125,109.125,109.125,109.125,1
20170601|2016-06-03 12:00,3,109.1,109.1,109.1,109.1,1
20170601|2016-06-03 12:30,3,109.275,109.7,109.275,109.7,63
20170601|2016-06-03 13:00,3,109.5,109.5,109.025,109.025,63
20170601|2016-06-06 08:30,6,109.7,109.85,109.3,109.525,57
20170601|2016-06-06 09:00,6,109.85,109.85,109.85,109.85,1
20170601|2016-06-06 09:30,6,109.8,109.8,109.8,109.8,1
20170601|2016-06-06 10:00,6,109.75,109.825,109.4,109.425,32
20170601|2016-06-06 10:30,6,109.4,109.4,108.65,108.65,12
20170601|2016-06-06 11:00,6,108.5,108.5,107.325,107.95,9
20170601|2016-06-06 11:30,6,107.925,107.925,107.925,107.925,2
20170601|2016-06-06 12:00,6,108.725,108.725,108.725,108.725,2
20170601|2016-06-06 12:30,6,108.7,109.15,108.7,109.15,35
20170601|2016-06-06 13:00,6,108.925,108.925,108.925,108.925,1
20170601|2016-06-07 08:30,7,109,109,108.95,108.95,6
20170601|2016-06-07 09:00,7,108.85,109.2,108.825,109.2,6
20170601|2016-06-07 09:30,7,108.85,109.125,108.85,109.125,12
20170601|2016-06-07 10:00,7,109.3,109.3,109,109,12
20170601|2016-06-07 10:30,7,109.175,109.3,109.175,109.275,4
20170601|2016-06-07 11:00,7,109.05,109.05,109.05,109.05,2
20170601|2016-06-07 12:00,7,108.875,108.875,108.875,108.875,1
20170601|2016-06-07 12:30,7,108.625,108.7,108.625,108.7,5
20170601|2016-06-07 13:00,7,108.55,108.55,108.55,108.55,3
20170601|2016-06-08 08:30,8,108.8,108.8,108.675,108.675,4
20170601|2016-06-08 09:00,8,107.875,107.875,107.875,107.875,1
20170601|2016-06-08 09:30,8,108.225,108.35,108.2,108.35,8
20170601|2016-06-08 10:00,8,108.65,108.8,108.65,108.8,4
20170601|2016-06-08 10:30,8,109.05,109.275,109.05,109.25,10
20170601|2016-06-08 11:00,8,109.275,109.3,109.2,109.3,17
20170601|2016-06-08 11:30,8,109.3,109.3,109.3,109.3,30
20170601|2016-06-08 12:30,8,109.975,110.15,109.85,110.05,42
20170601|2016-06-09 08:30,9,110,110.15,109.5,109.5,4
20170601|2016-06-09 09:00,9,109.8,109.8,109.775,109.775,3
20170601|2016-06-09 09:30,9,109.5,109.5,109.5,109.5,1
20170601|2016-06-09 10:00,9,109.575,109.575,109.475,109.475,3
20170601|2016-06-09 10:30,9,109.525,109.625,109.45,109.6,17
20170601|2016-06-09 11:00,9,109.85,110,109.85,110,8
20170601|2016-06-09 12:00,9,109.7,109.7,109.7,109.7,1
20170601|2016-06-09 12:30,9,109.8,109.8,109.7,109.7,24
20170601|2016-06-09 13:00,9,109.7,109.7,109.7,109.7,3
20170601|2016-06-10 08:30,10,109.75,109.75,109.75,109.75,4
20170601|2016-06-10 09:00,10,109.675,109.675,109.675,109.675,3
20170601|2016-06-10 09:30,10,109.5,109.5,109.5,109.5,1
20170601|2016-06-10 10:00,10,109.5,109.625,109.5,109.625,4
20170601|2016-06-10 10:30,10,109.65,109.725,109.475,109.475,11
20170601|2016-06-10 11:00,10,109.25,109.325,108.9,109.075,11
20170601|2016-06-10 12:00,10,108.925,109.1,108.925,109.1,2
20170601|2016-06-10 12:30,10,108.725,108.975,108.7,108.925,22
20170601|2016-06-10 13:00,10,108.75,108.95,108.75,108.95,4
20170601|2016-06-13 08:30,13,108.075,108.075,106.725,106.725,5
20170601|2016-06-13 09:00,13,107,107.15,107,107.1,5
20170601|2016-06-13 09:30,13,107.025,107.025,106.9,106.9,15
20170601|2016-06-13 10:00,13,106.725,106.725,106.525,106.525,2
20170601|2016-06-13 10:30,13,106.95,106.95,106.575,106.6,7
20170601|2016-06-13 11:30,13,105.825,106.175,105.825,106.175,20
20170601|2016-06-13 12:00,13,106.25,106.25,106.25,106.25,3
20170601|2016-06-13 12:30,13,106.225,106.325,105.95,106.3,15
20170601|2016-06-14 08:30,14,106.3,106.7,106.3,106.7,8
20170601|2016-06-14 09:00,14,106.175,106.175,105.85,105.85,3
20170601|2016-06-14 09:30,14,106.875,106.875,106.65,106.65,3
20170601|2016-06-14 10:00,14,106.325,106.85,106.325,106.85,31
20170601|2016-06-14 10:30,14,106.875,106.875,106.675,106.675,10
20170601|2016-06-14 11:00,14,106.9,106.9,106.9,106.9,11
20170601|2016-06-14 11:30,14,106.9,106.9,106.875,106.9,37
20170601|2016-06-14 12:00,14,106.9,107.425,106.9,107.425,30
20170601|2016-06-14 12:30,14,107.925,108.25,107.85,108.2,26
20170601|2016-06-15 08:30,15,107.975,108,107.775,107.775,6
20170601|2016-06-15 09:30,15,107.225,107.225,106.925,107.025,22
20170601|2016-06-15 10:00,15,107.475,107.575,107.475,107.475,35
20170601|2016-06-15 10:30,15,107.625,107.775,107.575,107.775,46
20170601|2016-06-15 11:00,15,107.725,107.725,107.575,107.575,2
20170601|2016-06-15 11:30,15,107.575,107.65,107.575,107.65,31
20170601|2016-06-15 12:00,15,107.7,107.7,107.7,107.7,2
20170601|2016-06-15 12:30,15,107.875,107.875,107.55,107.55,27
20170601|2016-06-15 13:00,15,107.55,107.675,107.55,107.675,15
20170601|2016-06-16 08:30,16,107.775,107.775,107.325,107.375,191
20170601|2016-06-16 09:00,16,107.4,107.4,107.3,107.325,151
20170601|2016-06-16 09:30,16,107.325,107.45,107.3,107.3,57
20170601|2016-06-16 10:00,16,107.35,107.375,107.3,107.3,40
20170601|2016-06-16 10:30,16,107.35,107.35,106.9,106.9,30
20170601|2016-06-16 11:00,16,106.8,106.925,106.775,106.925,3
20170601|2016-06-16 11:30,16,106.95,106.95,106.25,106.25,43
20170601|2016-06-16 12:00,16,106.35,106.8,106.25,106.8,8
20170601|2016-06-16 12:30,16,107.575,107.575,107.2,107.2,3
20170601|2016-06-16 13:00,16,107.1,107.1,107,107,2
20170601|2016-06-17 08:30,17,107.15,107.15,107.15,107.15,1
20170601|2016-06-17 09:00,17,107.15,107.25,107.15,107.25,4
20170601|2016-06-17 10:00,17,107.225,107.225,107.2,107.2,2
20170601|2016-06-17 12:30,17,106.775,107.05,106.475,106.925,22
20170601|2016-06-20 09:00,20,105.575,106.05,105.375,105.375,7
20170601|2016-06-20 09:30,20,105,105,104.925,104.925,3
20170601|2016-06-20 10:00,20,104.8,104.8,104.65,104.65,17
20170601|2016-06-20 10:30,20,105.425,105.45,105.125,105.25,24
20170601|2016-06-20 11:00,20,105,105.3,105,105.3,22
20170601|2016-06-20 12:30,20,105.15,105.575,105.15,105.575,6
20170601|2016-06-20 13:00,20,105.475,105.475,105.45,105.45,8
20170601|2016-06-21 09:00,21,105.65,105.65,105.45,105.45,2
20170601|2016-06-21 09:30,21,105,105,105,105,3
20170601|2016-06-21 10:00,21,105.7,105.7,105.7,105.7,2
20170601|2016-06-21 10:30,21,105.5,105.875,105.5,105.8,22
20170601|2016-06-21 11:30,21,105.95,106.15,105.95,106.1,9
20170601|2016-06-21 12:30,21,106.25,106.25,105.975,105.975,16
20170601|2016-06-21 13:00,21,106.125,106.15,106.125,106.15,2
20170601|2016-06-22 08:30,22,106.025,106.1,105.25,105.475,13
20170601|2016-06-22 09:00,22,105.15,105.2,105.15,105.2,3
20170601|2016-06-22 09:30,22,105.4,105.775,105.4,105.6,27
20170601|2016-06-22 10:30,22,106,106.075,106,106.05,4
20170601|2016-06-22 11:00,22,106.1,106.1,106.1,106.1,1
20170601|2016-06-22 11:30,22,106.1,106.1,106.1,106.1,5
20170601|2016-06-22 12:00,22,106.05,106.25,106,106.25,10
20170601|2016-06-22 12:30,22,106.2,106.25,105.9,105.975,21
20170601|2016-06-23 08:30,23,105.575,105.875,105.575,105.875,4
20170601|2016-06-23 09:00,23,105.9,106.3,105.9,106.3,10
20170601|2016-06-23 09:30,23,106.525,106.575,106.525,106.575,5
20170601|2016-06-23 10:00,23,106.575,106.575,106.55,106.55,2
20170601|2016-06-23 11:00,23,106.7,106.7,106.7,106.7,1
20170601|2016-06-23 11:30,23,106.8,106.8,106.8,106.8,1
20170601|2016-06-23 12:00,23,106.9,106.95,106.825,106.825,8
20170601|2016-06-23 12:30,23,106.8,107,106.75,107,17
20170601|2016-06-24 08:30,24,105.425,105.425,104.85,105.175,19
20170601|2016-06-24 09:00,24,105.9,105.9,105.825,105.825,3
20170601|2016-06-24 10:00,24,105.8,105.8,105.8,105.8,1
20170601|2016-06-24 10:30,24,105.6,105.6,105.6,105.6,1
20170601|2016-06-24 11:00,24,105.8,105.875,105.675,105.775,16
20170601|2016-06-24 11:30,24,105.775,105.9,105.775,105.875,36
20170601|2016-06-24 12:00,24,105.875,106.025,105.875,105.875,27
20170601|2016-06-24 12:30,24,106,106.075,105.875,105.95,180
20170601|2016-06-24 13:00,24,105.925,106.125,105.925,106.05,28
20170601|2016-06-27 08:30,27,106.55,106.55,106.55,106.55,1
20170601|2016-06-27 09:30,27,106.225,106.225,106.225,106.225,1
20170601|2016-06-27 10:00,27,106.875,107.025,106.875,107,8
20170601|2016-06-27 10:30,27,107,107.075,106.8,106.8,23
20170601|2016-06-27 11:00,27,106.875,106.875,106.7,106.7,9
20170601|2016-06-27 11:30,27,106.625,106.625,106.525,106.525,2
20170601|2016-06-27 12:00,27,106.525,106.55,106.45,106.45,4
20170601|2016-06-27 12:30,27,106.6,106.85,106.55,106.725,31
20170601|2016-06-27 13:00,27,106.675,106.675,106.5,106.5,6
20170601|2016-06-28 08:30,28,106.975,107.075,106.9,106.975,17
20170601|2016-06-28 09:00,28,107,107.05,106.975,106.975,10
20170601|2016-06-28 09:30,28,107.05,107.05,107,107,6
20170601|2016-06-28 10:00,28,106.925,106.925,106.8,106.8,16
20170601|2016-06-28 10:30,28,106.825,106.95,106.825,106.9,11
20170601|2016-06-28 11:00,28,106.9,107,106.9,107,4
20170601|2016-06-28 12:00,28,106.95,106.95,106.95,106.95,3
20170601|2016-06-28 12:30,28,106.95,106.95,106.775,106.775,9
20170601|2016-06-29 08:30,29,107,107.125,106.85,107.125,25
20170601|2016-06-29 09:00,29,107.125,107.25,106.9,107.225,57
20170601|2016-06-29 09:30,29,107.225,107.3,107.075,107.25,48
20170601|2016-06-29 10:00,29,107.3,107.3,107.075,107.075,9
20170601|2016-06-29 10:30,29,107.05,107.05,106.95,106.95,9
20170601|2016-06-29 11:00,29,107.025,107.225,107.025,107.225,2
20170601|2016-06-29 11:30,29,107.05,107.05,106.9,106.9,36
20170601|2016-06-29 12:00,29,107,107.25,107,107.15,6
20170601|2016-06-29 12:30,29,107.2,107.325,106.975,106.975,18
20170601|2016-06-29 13:00,29,107.025,107.025,107.025,107.025,1
20170601|2016-06-30 08:30,30,107,107.45,107,107.45,9
20170601|2016-06-30 09:00,30,107.425,107.425,107.375,107.375,3
20170601|2016-06-30 09:30,30,107.2,107.55,107.2,107.5,50
20170601|2016-06-30 10:00,30,107.5,107.5,107.275,107.275,5
20170601|2016-06-30 10:30,30,107.5,107.55,107.375,107.425,11
20170601|2016-06-30 11:00,30,107.375,107.4,106.925,106.925,24
20170601|2016-06-30 11:30,30,107.325,107.4,107.325,107.4,3
20170601|2016-06-30 12:00,30,107.6,107.725,107.4,107.45,11
20170601|2016-06-30 12:30,30,107.575,107.85,107.525,107.675,30
20170601|2016-07-01 08:30,1,107.95,108.425,107.675,107.8,86
20170601|2016-07-01 09:00,1,107.75,107.825,107.75,107.825,42
20170601|2016-07-01 09:30,1,107.85,107.95,107.5,107.5,47
20170601|2016-07-01 10:00,1,107.65,107.65,107.45,107.5,6
20170601|2016-07-01 10:30,1,107.4,107.4,107.05,107.1,20
20170601|2016-07-01 11:00,1,106.95,106.95,106.575,106.575,7
20170601|2016-07-01 12:00,1,106.825,106.825,106.55,106.55,5
20170601|2016-07-01 12:30,1,106.625,106.925,106.475,106.8,16
20170601|2016-07-01 13:00,1,106.775,106.775,106.575,106.575,5
20170601|2016-07-05 08:30,5,106.475,106.55,105.6,105.6,12
20170601|2016-07-05 09:00,5,105.05,105.325,104.825,105.2,9
20170601|2016-07-05 09:30,5,105.15,105.55,105.15,105.55,5
20170601|2016-07-05 10:00,5,105.85,107.175,105.775,106.8,30
20170601|2016-07-05 10:30,5,107.1,107.35,107.075,107.35,8
20170601|2016-07-05 11:00,5,107.35,107.35,107.175,107.275,8
20170601|2016-07-05 11:30,5,107.35,107.35,107.125,107.125,8
20170601|2016-07-05 12:00,5,107.15,107.275,107.075,107.175,16
20170601|2016-07-05 12:30,5,107.1,107.25,107.025,107.25,71
20170601|2016-07-05 13:00,5,107.2,107.2,107.2,107.2,2
20170601|2016-07-06 08:30,6,107.325,107.325,107.05,107.05,13
20170601|2016-07-06 09:00,6,107.2,107.325,106.825,106.825,26
20170601|2016-07-06 09:30,6,106.75,106.75,106.55,106.55,3
20170601|2016-07-06 10:00,6,106.6,107.175,106.6,107.125,28
20170601|2016-07-06 10:30,6,107.15,107.4,106.95,107,67
20170601|2016-07-06 11:00,6,107.05,107.3,106.925,106.925,13
20170601|2016-07-06 11:30,6,106.525,106.525,106.525,106.525,1
20170601|2016-07-06 12:00,6,106.725,106.75,106.725,106.75,3
20170601|2016-07-06 12:30,6,106.75,106.775,106.45,106.6,16
20170601|2016-07-06 13:00,6,106.45,106.45,106.425,106.425,2
20170601|2016-07-07 08:30,7,106.625,107,106.5,106.5,82
20170601|2016-07-07 09:00,7,106.55,106.675,106.375,106.675,11
20170601|2016-07-07 09:30,7,106.35,106.45,106.225,106.45,20
20170601|2016-07-07 10:00,7,106.55,106.825,106.55,106.825,10
20170601|2016-07-07 10:30,7,106.725,107.05,106.725,107.05,11
20170601|2016-07-07 11:00,7,106.8,106.8,106.325,106.375,35
20170601|2016-07-07 11:30,7,106.475,106.65,106.375,106.65,13
20170601|2016-07-07 12:00,7,106.5,106.55,106.5,106.5,8
20170601|2016-07-07 12:30,7,106.375,106.375,105.975,106.275,28
20170601|2016-07-07 13:00,7,106,106,106,106,4
20170601|2016-07-08 08:30,8,106.85,106.85,106.8,106.85,15
20170601|2016-07-08 09:00,8,106.75,107.5,106.75,107.5,185
20170601|2016-07-08 09:30,8,107.55,107.55,106.9,106.9,76
20170601|2016-07-08 10:00,8,107,107,106.6,106.65,36
20170601|2016-07-08 10:30,8,106.775,106.775,106.4,106.425,8
20170601|2016-07-08 11:30,8,106.7,107.075,106.7,107.075,31
20170601|2016-07-08 12:00,8,107.075,107.075,107,107.075,21
20170601|2016-07-08 12:30,8,106.925,107.375,106.9,107.325,131
20170601|2016-07-11 08:30,11,107.075,107.175,107,107,9
20170601|2016-07-11 09:00,11,107,107,106.45,106.45,15
20170601|2016-07-11 09:30,11,106.225,106.65,106.225,106.4,8
20170601|2016-07-11 10:00,11,106.5,106.5,106.075,106.075,7
20170601|2016-07-11 10:30,11,106.075,106.075,106.075,106.075,2
20170601|2016-07-11 11:00,11,105.925,105.925,105.75,105.75,7
20170601|2016-07-11 11:30,11,105.775,105.775,105.175,105.625,35
20170601|2016-07-11 12:00,11,105.425,105.425,104.6,104.6,8
20170601|2016-07-11 12:30,11,104.75,105,104.35,104.525,80
20170601|2016-07-11 13:00,11,104.775,104.775,104.775,104.775,2
20170601|2016-07-12 08:30,12,104.85,105.2,104.725,105.025,29
20170601|2016-07-12 09:00,12,104.775,104.775,103.9,103.9,11
20170601|2016-07-12 09:30,12,104.375,104.4,104.325,104.325,3
20170601|2016-07-12 10:00,12,104,104,103.85,103.85,2
20170601|2016-07-12 10:30,12,104.125,104.125,104.125,104.125,14
20170601|2016-07-12 11:00,12,104.25,104.5,104.25,104.5,16
20170601|2016-07-12 12:00,12,104.25,104.25,104.125,104.125,5
20170601|2016-07-12 12:30,12,103.875,104.475,103.875,104.425,53
20170601|2016-07-12 13:00,12,104.325,104.325,104.275,104.275,2
20170601|2016-07-13 08:30,13,104.425,104.5,104.25,104.4,10
20170601|2016-07-13 09:00,13,104.075,104.4,104.075,104.4,11
20170601|2016-07-13 09:30,13,104.575,104.6,104.275,104.275,15
20170601|2016-07-13 10:00,13,104.375,104.775,104.375,104.775,23
20170601|2016-07-13 10:30,13,104.8,104.925,104.8,104.8,11
20170601|2016-07-13 11:00,13,104.8,105,104.675,105,27
20170601|2016-07-13 11:30,13,105,105.025,105,105.025,10
20170601|2016-07-13 12:00,13,104.925,105,104.925,105,26
20170601|2016-07-13 12:30,13,104.925,105.475,104.9,105.475,33
20170601|2016-07-13 13:00,13,105.075,105.075,105.075,105.075,2
20170601|2016-07-14 08:30,14,105.65,105.95,105.65,105.95,6
20170601|2016-07-14 09:00,14,106.225,106.625,106.175,106.625,65
20170601|2016-07-14 09:30,14,106.65,106.75,106.5,106.5,30
20170601|2016-07-14 10:00,14,106.25,106.35,106.25,106.35,8
20170601|2016-07-14 10:30,14,106.225,106.25,106.225,106.25,3
20170601|2016-07-14 11:00,14,106.125,106.2,106.125,106.15,5
20170601|2016-07-14 11:30,14,106.125,106.4,106.125,106.2,26
20170601|2016-07-14 12:00,14,106.075,106.125,105.975,106.1,17
20170601|2016-07-14 12:30,14,106.05,106.45,106,106.325,67
20170601|2016-07-14 13:00,14,106.1,106.1,106.025,106.025,3
20170601|2016-07-15 08:30,15,105.925,106.95,105.875,106.15,66
20170601|2016-07-15 09:00,15,106.1,106.15,105.825,105.9,35
20170601|2016-07-15 09:30,15,105.85,106,105.75,105.75,33
20170601|2016-07-15 10:00,15,105.5,105.65,105.175,105.275,31
20170601|2016-07-15 10:30,15,105.35,105.625,105.35,105.625,6
20170601|2016-07-15 11:00,15,105.775,105.9,105.625,105.625,17
20170601|2016-07-15 11:30,15,105.675,105.675,105.4,105.4,11
20170601|2016-07-15 12:00,15,105.425,105.425,105.075,105.075,12
20170601|2016-07-15 12:30,15,104.8,104.8,104.575,104.725,36
20170601|2016-07-15 13:00,15,104.65,104.65,104.575,104.575,15
20170601|2016-07-18 08:30,18,104.05,104.25,103.925,104.25,18
20170601|2016-07-18 09:00,18,104.2,104.9,103.95,104.9,8
20170601|2016-07-18 09:30,18,104.55,104.8,104.55,104.8,14
20170601|2016-07-18 10:00,18,104.825,105.275,104.825,105.075,49
20170601|2016-07-18 10:30,18,105.05,105.1,104.8,104.8,13
20170601|2016-07-18 11:00,18,104.75,104.775,104.575,104.625,12
20170601|2016-07-18 12:30,18,104.875,105.5,104.7,105.15,85
20170601|2016-07-18 13:00,18,105.25,105.25,105.2,105.25,22
20170601|2016-07-19 08:30,19,105.425,105.425,104.625,104.775,29
20170601|2016-07-19 09:00,19,104.425,104.75,104.425,104.75,15
20170601|2016-07-19 09:30,19,104.525,104.525,104.4,104.4,12
20170601|2016-07-19 10:00,19,104.525,104.55,104.5,104.55,15
20170601|2016-07-19 10:30,19,104.6,104.6,104.225,104.225,16
20170601|2016-07-19 11:00,19,104.45,104.525,104.35,104.35,9
20170601|2016-07-19 11:30,19,104.35,104.475,104.325,104.45,22
20170601|2016-07-19 12:00,19,104.35,104.35,104.15,104.15,10
20170601|2016-07-19 12:30,19,104.075,104.3,103.8,103.825,68
20170601|2016-07-19 13:00,19,103.85,103.975,103.7,103.75,28
20170601|2016-07-20 08:30,20,103.3,103.7,103.2,103.4,37
20170601|2016-07-20 09:00,20,103.4,103.775,103.4,103.775,28
20170601|2016-07-20 09:30,20,103.8,104.125,103.8,104.125,30
20170601|2016-07-20 10:00,20,104.3,104.3,104.1,104.125,5
20170601|2016-07-20 10:30,20,103.9,103.95,103.65,103.775,15
20170601|2016-07-20 11:30,20,103.825,103.85,103.45,103.45,8
20170601|2016-07-20 12:00,20,103.45,103.45,103.05,103.05,14
20170601|2016-07-20 12:30,20,102.825,103.2,102.75,103.05,58
20170601|2016-07-20 13:00,20,103.025,103.025,102.8,102.85,14
20170601|2016-07-21 08:30,21,103.05,103.05,102.75,102.825,17
20170601|2016-07-21 09:00,21,102.75,102.75,102.3,102.55,22
20170601|2016-07-21 09:30,21,102.125,102.15,101.85,102.075,28
20170601|2016-07-21 10:00,21,101.85,102.2,101.8,101.8,10
20170601|2016-07-21 10:30,21,101.925,102.025,101.725,101.725,7
20170601|2016-07-21 11:00,21,101.2,101.225,101.2,101.225,2
20170601|2016-07-21 11:30,21,101.175,101.375,101.175,101.35,17
20170601|2016-07-21 12:00,21,101.275,101.275,101.15,101.15,13
20170601|2016-07-21 12:30,21,100.675,101.025,100.6,100.675,55
20170601|2016-07-21 13:00,21,100.725,100.8,100.7,100.75,13
20170601|2016-07-22 08:30,22,101.025,101.225,100.8,101.05,56
20170601|2016-07-22 09:00,22,101.25,101.55,101.25,101.375,26
20170601|2016-07-22 09:30,22,101.025,101.425,101.025,101.4,21
20170601|2016-07-22 10:00,22,101.6,101.75,101.6,101.65,16
20170601|2016-07-22 10:30,22,101.4,101.4,101.4,101.4,1
20170601|2016-07-22 11:00,22,101.85,102,101.85,102,12
20170601|2016-07-22 11:30,22,101.8,102.375,101.8,102.375,11
20170601|2016-07-22 12:00,22,102.225,102.5,102.175,102.5,4
20170601|2016-07-22 12:30,22,102.525,102.625,102.3,102.35,31
20170601|2016-07-25 08:30,25,103,103.575,103,103.4,52
20170601|2016-07-25 09:00,25,103.4,103.975,103.4,103.925,82
20170601|2016-07-25 09:30,25,103.875,104.25,103.725,104.25,15
20170601|2016-07-25 10:00,25,104.2,105,103.9,103.9,50
20170601|2016-07-25 10:30,25,104,104,103.725,103.9,13
20170601|2016-07-25 11:00,25,104,104.075,104,104.075,5
20170601|2016-07-25 11:30,25,104.275,104.5,104.2,104.2,25
20170601|2016-07-25 12:00,25,104.5,104.65,104.5,104.65,10
20170601|2016-07-25 12:30,25,104.55,104.8,104.475,104.5,30
20170601|2016-07-25 13:00,25,104.55,104.55,104.45,104.45,6
20170601|2016-07-26 08:30,26,104.825,105.075,104.3,104.3,124
20170601|2016-07-26 09:00,26,104.325,104.625,104.2,104.625,36
20170601|2016-07-26 09:30,26,104.7,104.95,104.525,104.95,29
20170601|2016-07-26 10:00,26,104.775,105,104.7,104.95,30
20170601|2016-07-26 10:30,26,104.95,105.025,104.75,105.025,26
20170601|2016-07-26 11:00,26,105,105.175,104.875,105.175,113
20170601|2016-07-26 11:30,26,105.2,105.275,105.125,105.2,56
20170601|2016-07-26 12:00,26,105.075,105.075,105.05,105.05,4
20170601|2016-07-26 12:30,26,105.3,105.325,105.05,105.075,60
20170601|2016-07-26 13:00,26,105.05,105.05,105.025,105.025,3
20170601|2016-07-27 08:30,27,104.625,105.1,104.625,104.95,64
20170601|2016-07-27 09:00,27,104.95,105.05,104.625,105.025,30
20170601|2016-07-27 10:00,27,104.825,105.15,104.7,105.15,116
20170601|2016-07-27 10:30,27,105.375,105.375,105,105,22
20170601|2016-07-27 11:00,27,105,105.025,105,105.025,2
20170601|2016-07-27 11:30,27,105.125,105.25,104.975,104.975,11
20170601|2016-07-27 12:00,27,104.975,105.05,104.85,105,46
20170601|2016-07-27 12:30,27,105.075,105.25,104.9,105.225,44
20170601|2016-07-28 08:30,28,104.975,105.3,104.95,105.1,10
20170601|2016-07-28 09:00,28,105.075,105.5,105.075,105.5,74
20170601|2016-07-28 09:30,28,105.65,105.65,105.275,105.375,8
20170601|2016-07-28 10:00,28,105.45,105.5,105.35,105.475,17
20170601|2016-07-28 10:30,28,105.425,105.5,105.2,105.2,9
20170601|2016-07-28 11:00,28,105.275,105.275,105.25,105.275,35
20170601|2016-07-28 11:30,28,105.125,105.125,105.025,105.025,17
20170601|2016-07-28 12:00,28,105.025,105.025,104.525,104.65,13
20170601|2016-07-28 12:30,28,104.525,104.525,103.725,103.825,51
20170601|2016-07-28 13:00,28,103.775,103.775,103.575,103.575,8
20170601|2016-07-29 08:30,29,103.5,103.75,103.5,103.65,15
20170601|2016-07-29 09:00,29,103.3,104.1,103.15,104,39
20170601|2016-07-29 09:30,29,104.1,104.2,103.95,104.1,36
20170601|2016-07-29 10:00,29,104.075,104.075,104.075,104.075,1
20170601|2016-07-29 10:30,29,104.125,104.125,103.9,104,12
20170601|2016-07-29 11:00,29,103.975,104.05,103.75,103.775,17
20170601|2016-07-29 11:30,29,104,104.05,103.95,104.05,14
20170601|2016-07-29 12:00,29,104.05,104.15,103.8,103.95,20
20170601|2016-07-29 12:30,29,103.775,104.3,103.625,104.25,189
20170601|2016-07-29 13:00,29,104.425,104.425,104.025,104.025,31
20170601|2016-08-01 08:30,1,104.525,105.875,104.525,105.3,149
20170601|2016-08-01 09:00,1,105.3,106.025,105.225,106.025,185
20170601|2016-08-01 09:30,1,106,106.3,105.95,106.3,33
20170601|2016-08-01 10:00,1,106.3,106.35,106.25,106.25,10
20170601|2016-08-01 10:30,1,106.275,106.275,106.125,106.125,16
20170601|2016-08-01 11:00,1,106.25,106.275,106.175,106.175,19
20170601|2016-08-01 11:30,1,106.25,106.3,106.2,106.25,28
20170601|2016-08-01 12:00,1,106.175,106.2,106.125,106.175,11
20170601|2016-08-01 12:30,1,106.175,106.375,105.975,106.375,96
20170601|2016-08-01 13:00,1,106.2,106.225,106.2,106.225,3
20170601|2016-08-02 08:30,2,106.35,106.35,105.875,105.925,36
20170601|2016-08-02 09:00,2,106,106.55,106,106.5,69
20170601|2016-08-02 09:30,2,106.45,106.45,106.3,106.3,29
20170601|2016-08-02 10:00,2,106.175,106.175,105.9,106.025,7
20170601|2016-08-02 10:30,2,106,106,105.55,105.55,34
20170601|2016-08-02 11:00,2,105.55,106,105.55,106,17
20170601|2016-08-02 11:30,2,105.65,105.65,105.45,105.45,6
20170601|2016-08-02 12:00,2,105.25,105.75,105.25,105.525,45
20170601|2016-08-02 12:30,2,105.45,106.4,105.45,106.225,135
20170601|2016-08-02 13:00,2,105.975,106.125,105.975,106.125,4
20170601|2016-08-03 08:30,3,106.275,106.45,106.125,106.35,83
20170601|2016-08-03 09:00,3,106.4,106.5,106.375,106.475,43
20170601|2016-08-03 09:30,3,106.475,106.525,106.475,106.525,78
20170601|2016-08-03 10:00,3,106.475,106.625,106.475,106.6,8
20170601|2016-08-03 10:30,3,106.6,106.8,106.575,106.75,35
20170601|2016-08-03 11:00,3,106.7,106.9,106.7,106.85,21
20170601|2016-08-03 11:30,3,106.9,106.9,106.775,106.85,15
20170601|2016-08-03 12:00,3,106.85,106.85,106.725,106.725,27
20170601|2016-08-03 12:30,3,107,107.175,106.95,107.15,121
20170601|2016-08-03 13:00,3,107,107,107,107,20
20170601|2016-08-04 08:30,4,106.9,107,106.375,106.825,65
20170601|2016-08-04 09:00,4,106.75,107.15,106.75,107.15,94
20170601|2016-08-04 09:30,4,107.15,107.35,106.95,106.95,61
20170601|2016-08-04 10:00,4,106.95,107.1,106.925,107.025,53
20170601|2016-08-04 10:30,4,107.05,107.125,106.95,106.95,7
20170601|2016-08-04 11:00,4,107.05,107.075,106.8,106.8,22
20170601|2016-08-04 11:30,4,106.975,107,106.9,106.9,14
20170601|2016-08-04 12:00,4,106.65,106.65,106.15,106.15,15
20170601|2016-08-04 12:30,4,106.1,106.525,106.075,106.1,54
20170601|2016-08-04 13:00,4,106.025,106.05,105.55,105.55,78
20170601|2016-08-05 08:30,5,106.45,106.525,105.825,106.1,28
20170601|2016-08-05 09:00,5,106.1,106.4,106.05,106.4,39
20170601|2016-08-05 09:30,5,106.65,106.8,106.6,106.725,29
20170601|2016-08-05 10:00,5,106.75,106.775,106.675,106.7,33
20170601|2016-08-05 10:30,5,106.775,106.775,106.625,106.65,17
20170601|2016-08-05 11:00,5,106.775,106.825,106.6,106.6,33
20170601|2016-08-05 11:30,5,106.6,106.675,106.6,106.65,15
20170601|2016-08-05 12:00,5,106.75,106.95,106.75,106.95,17
20170601|2016-08-05 12:30,5,106.95,107.275,106.8,107.225,261
20170601|2016-08-05 13:00,5,107.1,107.1,107.1,107.1,1
20170601|2016-08-08 08:30,8,107.475,107.525,107,107.525,80
20170601|2016-08-08 09:00,8,107.35,107.525,107.15,107.475,40
20170601|2016-08-08 09:30,8,107.425,107.5,107.35,107.45,17
20170601|2016-08-08 10:00,8,107.5,107.5,107.4,107.4,13
20170601|2016-08-08 10:30,8,107.4,107.5,107.325,107.5,23
20170601|2016-08-08 11:00,8,107.575,107.575,107.35,107.4,19
20170601|2016-08-08 11:30,8,107.225,107.225,107.225,107.225,6
20170601|2016-08-08 12:00,8,107.2,107.225,107.075,107.1,28
20170601|2016-08-08 12:30,8,107.275,107.55,107.275,107.525,95
20170601|2016-08-08 13:00,8,107.375,107.375,107.325,107.325,3
20170601|2016-08-09 08:30,9,107.175,107.4,107.1,107.325,12
20170601|2016-08-09 09:00,9,107.275,107.6,107.225,107.6,104
20170601|2016-08-09 09:30,9,107.55,107.775,107.525,107.775,73
20170601|2016-08-09 10:00,9,107.775,107.8,107.6,107.725,42
20170601|2016-08-09 10:30,9,107.75,107.9,107.7,107.9,60
20170601|2016-08-09 11:00,9,107.95,107.95,107.8,107.875,35
20170601|2016-08-09 11:30,9,107.95,107.95,107.475,107.475,20
20170601|2016-08-09 12:00,9,107.5,107.65,107.5,107.65,4
20170601|2016-08-09 12:30,9,107.725,107.85,107.6,107.725,28
20170601|2016-08-09 13:00,9,107.7,107.7,107.7,107.7,2
20170601|2016-08-10 08:30,10,107.5,107.9,107.5,107.775,41
20170601|2016-08-10 09:00,10,107.825,107.875,107.775,107.775,6
20170601|2016-08-10 09:30,10,107.65,107.65,107.425,107.475,8
20170601|2016-08-10 10:00,10,107.55,107.55,107.1,107.1,15
20170601|2016-08-10 10:30,10,107.1,107.525,107.1,107.525,27
20170601|2016-08-10 11:30,10,107.225,107.225,107.175,107.2,6
20170601|2016-08-10 12:00,10,107.3,107.3,107.3,107.3,1
20170601|2016-08-10 12:30,10,107.15,107.625,107.125,107.625,55
20170601|2016-08-10 13:00,10,107.525,107.525,107.525,107.525,1
20170601|2016-08-11 08:30,11,107.25,107.45,106.9,107.175,63
20170601|2016-08-11 09:00,11,107.175,107.175,106.925,106.975,39
20170601|2016-08-11 09:30,11,107.05,107.05,106.55,106.825,46
20170601|2016-08-11 10:00,11,106.7,106.75,105.775,105.975,24
20170601|2016-08-11 10:30,11,106.1,106.4,106.075,106.4,11
20170601|2016-08-11 11:00,11,106.625,107.45,106.625,107.45,46
20170601|2016-08-11 11:30,11,107.275,107.275,106.9,106.9,19
20170601|2016-08-11 12:00,11,107.15,107.225,107.075,107.125,10
20170601|2016-08-11 12:30,11,107.075,107.075,106.3,106.725,68
20170601|2016-08-11 13:00,11,106.65,106.7,106.55,106.6,5
20170601|2016-08-12 08:30,12,106.7,106.925,106.175,106.275,51
20170601|2016-08-12 09:00,12,106.125,106.225,105.9,106.225,13
20170601|2016-08-12 09:30,12,106.4,106.4,106.25,106.4,6
20170601|2016-08-12 10:00,12,106.55,106.65,106.35,106.35,27
20170601|2016-08-12 10:30,12,106.425,106.575,106.425,106.55,27
20170601|2016-08-12 11:00,12,106.575,106.625,106.25,106.35,24
20170601|2016-08-12 11:30,12,106.325,106.4,106.2,106.325,33
20170601|2016-08-12 12:00,12,106.15,106.175,105.85,105.85,13
20170601|2016-08-12 12:30,12,105.95,106.275,105.95,106.225,69
20170601|2016-08-12 13:00,12,106.125,106.2,106.125,106.2,29
20170601|2016-08-15 08:30,15,106.225,106.7,106.225,106.5,42
20170601|2016-08-15 09:00,15,106.5,106.575,106.25,106.25,49
20170601|2016-08-15 09:30,15,106.2,106.3,106.075,106.075,26
20170601|2016-08-15 10:00,15,106.2,106.35,106.175,106.225,17
20170601|2016-08-15 10:30,15,106.05,106.15,106.05,106.15,10
20170601|2016-08-15 11:00,15,106.25,106.375,106.2,106.375,16
20170601|2016-08-15 11:30,15,106.25,106.5,106.25,106.4,14
20170601|2016-08-15 12:00,15,106.425,106.425,106.4,106.4,3
20170601|2016-08-15 12:30,15,106.45,106.55,106.375,106.375,48
20170601|2016-08-15 13:00,15,106.3,106.3,106.3,106.3,1
20170601|2016-08-16 08:30,16,106.1,106.1,105.575,105.75,54
20170601|2016-08-16 09:00,16,105.95,105.975,105.7,105.8,14
20170601|2016-08-16 09:30,16,105.35,105.625,105.2,105.625,52
20170601|2016-08-16 10:00,16,105.525,105.55,105.5,105.55,5
20170601|2016-08-16 10:30,16,105.75,106.275,105.725,106.275,163
20170601|2016-08-16 11:00,16,106.275,106.275,105.85,105.85,9
20170601|2016-08-16 11:30,16,105.85,105.975,105.85,105.925,16
20170601|2016-08-16 12:00,16,105.975,105.975,105.975,105.975,2
20170601|2016-08-16 12:30,16,105.7,105.7,105.3,105.375,21
20170601|2016-08-16 13:00,16,105.275,105.35,105.2,105.2,6
20170601|2016-08-17 08:30,17,105,105.025,104.85,104.9,28
20170601|2016-08-17 09:00,17,105.175,105.175,104.875,104.95,24
20170601|2016-08-17 09:30,17,104.975,105.2,104.95,105.125,32
20170601|2016-08-17 10:00,17,105.25,105.45,105.225,105.45,24
20170601|2016-08-17 10:30,17,105.35,105.475,105.325,105.425,22
20170601|2016-08-17 11:00,17,105.45,105.8,105.425,105.65,13
20170601|2016-08-17 11:30,17,105.375,105.425,105.1,105.1,10
20170601|2016-08-17 12:00,17,105.1,105.275,105.075,105.125,89
20170601|2016-08-17 12:30,17,105.2,105.4,105.175,105.175,45
20170601|2016-08-17 13:00,17,105.25,105.25,105.25,105.25,6
20170601|2016-08-18 08:30,18,104.975,105.25,104.975,105.125,21
20170601|2016-08-18 09:00,18,105.025,105.025,104.8,104.8,14
20170601|2016-08-18 09:30,18,104.95,105.025,104.9,105.025,8
20170601|2016-08-18 10:30,18,104.975,105.05,104.975,105.05,5
20170601|2016-08-18 11:00,18,105.1,105.1,104.95,104.95,4
20170601|2016-08-18 11:30,18,104.9,104.9,104.8,104.8,2
20170601|2016-08-18 12:00,18,104.825,104.85,104.725,104.725,5
20170601|2016-08-18 12:30,18,104.5,104.675,104.3,104.375,69
20170601|2016-08-18 13:00,18,104.325,104.325,104.3,104.3,4
20170601|2016-08-19 08:30,19,104.225,104.525,104.225,104.35,15
20170601|2016-08-19 09:00,19,104.5,104.625,104.1,104.1,34
20170601|2016-08-19 09:30,19,104,104.325,103.95,104.3,14
20170601|2016-08-19 10:00,19,104.55,104.8,104.475,104.8,11
20170601|2016-08-19 10:30,19,104.8,104.925,104.8,104.875,7
20170601|2016-08-19 11:00,19,104.85,104.875,104.775,104.8,22
20170601|2016-08-19 11:30,19,104.8,104.8,104.65,104.65,12
20170601|2016-08-19 12:00,19,104.4,104.75,104.325,104.75,25
20170601|2016-08-19 12:30,19,104.8,104.8,104.35,104.35,25
20170601|2016-08-19 13:00,19,104.325,104.425,104.25,104.25,20
20170601|2016-08-22 08:30,22,104.125,104.15,104.025,104.1,9
20170601|2016-08-22 09:00,22,103.925,104.1,103.925,104.1,33
20170601|2016-08-22 09:30,22,104,104.1,103.675,103.775,36
20170601|2016-08-22 10:00,22,103.9,104.075,103.9,104.075,111
20170601|2016-08-22 10:30,22,104.05,104.375,104.025,104.375,59
20170601|2016-08-22 11:00,22,104.3,104.5,104.05,104.3,27
20170601|2016-08-22 11:30,22,104.2,105.05,104.2,104.55,50
20170601|2016-08-22 12:00,22,104.5,104.75,104.5,104.75,11
20170601|2016-08-22 12:30,22,104.5,104.65,104.45,104.45,16
20170601|2016-08-23 08:30,23,104.25,104.25,103.8,103.85,11
20170601|2016-08-23 09:00,23,103.775,103.8,103.7,103.75,11
20170601|2016-08-23 09:30,23,103.8,104.05,103.8,104.05,17
20170601|2016-08-23 10:00,23,104.05,104.1,103.7,103.85,42
20170601|2016-08-23 10:30,23,104.05,104.05,103.95,103.95,14
20170601|2016-08-23 11:00,23,103.7,103.75,103.7,103.75,7
20170601|2016-08-23 11:30,23,103.8,103.8,103.6,103.6,5
20170601|2016-08-23 12:00,23,103.65,103.7,103.45,103.45,34
20170601|2016-08-23 12:30,23,103.5,103.925,103.5,103.55,24
20170601|2016-08-23 13:00,23,103.525,103.6,103.5,103.6,13
20170601|2016-08-24 08:30,24,103.125,103.45,103,103.125,50
20170601|2016-08-24 09:00,24,103.15,103.15,102.9,103.025,16
20170601|2016-08-24 09:30,24,102.875,103.025,102.825,102.825,21
20170601|2016-08-24 10:00,24,102.825,102.825,102.6,102.6,20
20170601|2016-08-24 10:30,24,102.65,102.825,102.65,102.7,12
20170601|2016-08-24 11:00,24,102.625,102.65,102.625,102.65,6
20170601|2016-08-24 11:30,24,102.65,102.725,102.6,102.6,15
20170601|2016-08-24 12:00,24,102.55,102.575,102.4,102.525,24
20170601|2016-08-24 12:30,24,102.475,102.9,102.375,102.4,56
20170601|2016-08-24 13:00,24,102.375,102.5,102.35,102.475,10
20170601|2016-08-25 08:30,25,102.175,102.25,102.125,102.25,43
20170601|2016-08-25 09:00,25,102.225,102.525,102.225,102.25,57
20170601|2016-08-25 09:30,25,102.175,102.375,102.05,102.375,30
20170601|2016-08-25 10:00,25,102.35,102.475,102.125,102.125,19
20170601|2016-08-25 10:30,25,102.175,102.25,102.025,102.25,35
20170601|2016-08-25 11:00,25,102.45,102.45,102.25,102.25,3
20170601|2016-08-25 11:30,25,102.1,102.175,102.1,102.1,7
20170601|2016-08-25 12:00,25,102.025,102.025,101.825,101.925,24
20170601|2016-08-25 12:30,25,102.225,102.225,101.975,102.175,24
20170601|2016-08-25 13:00,25,102.225,102.25,102.175,102.2,10
20170601|2016-08-26 08:30,26,102.125,102.575,102.025,102.35,50
20170601|2016-08-26 09:00,26,102.175,102.35,101.8,102.35,35
20170601|2016-08-26 09:30,26,102.375,102.375,102.1,102.1,8
20170601|2016-08-26 10:00,26,102.3,102.3,102.1,102.15,9
20170601|2016-08-26 10:30,26,101.975,101.975,101.675,101.675,57
20170601|2016-08-26 11:00,26,101.5,101.5,101.15,101.175,19
20170601|2016-08-26 11:30,26,101.4,101.4,101.175,101.175,11
20170601|2016-08-26 12:00,26,101.15,101.15,100.95,100.975,60
20170601|2016-08-26 12:30,26,101,101.2,100.9,101.075,64
20170601|2016-08-26 13:00,26,101,101.05,100.875,101.05,8
20170601|2016-08-29 08:30,29,100.4,100.625,99.925,100.35,152
20170601|2016-08-29 09:00,29,100.275,100.975,100.175,100.75,51
20170601|2016-08-29 09:30,29,100.6,100.7,100.15,100.45,69
20170601|2016-08-29 10:00,29,100.525,100.55,100.525,100.55,6
20170601|2016-08-29 10:30,29,100.3,100.4,100.3,100.3,7
20170601|2016-08-29 11:00,29,100.3,100.3,100.175,100.175,40
20170601|2016-08-29 11:30,29,100.15,100.15,99.975,100.125,47
20170601|2016-08-29 12:00,29,100,100.15,99.95,100.15,27
20170601|2016-08-29 12:30,29,100.1,100.3,99.95,100.3,49
20170601|2016-08-29 13:00,29,100.225,100.25,100.1,100.1,15
20170601|2016-08-30 08:30,30,100.25,100.375,99.8,100.2,49
20170601|2016-08-30 09:00,30,100.2,100.3,100.15,100.2,29
20170601|2016-08-30 09:30,30,100.2,100.25,100,100.05,53
20170601|2016-08-30 10:00,30,100.075,100.15,99.95,99.95,30
20170601|2016-08-30 10:30,30,100.075,100.075,99.875,99.95,58
20170601|2016-08-30 11:00,30,100,100.05,99.475,99.475,65
20170601|2016-08-30 11:30,30,99.5,99.625,99.3,99.45,51
20170601|2016-08-30 12:00,30,99.325,100.375,99.325,100.2,94
20170601|2016-08-30 12:30,30,100.25,102.225,100.25,102.15,204
20170601|2016-08-30 13:00,30,102.025,102.025,101.875,101.925,7
20170601|2016-08-31 08:30,31,102.15,102.15,101.525,101.7,79
20170601|2016-08-31 09:00,31,101.575,102.1,101.525,102.025,34
20170601|2016-08-31 09:30,31,101.775,101.775,101.525,101.525,5
20170601|2016-08-31 10:00,31,101.3,101.45,101.1,101.2,30
20170601|2016-08-31 10:30,31,101.35,101.4,100.925,101.325,46
20170601|2016-08-31 11:00,31,101.2,101.2,101.2,101.2,1
20170601|2016-08-31 11:30,31,100.9,100.975,100.55,100.55,76
20170601|2016-08-31 12:00,31,100.5,100.775,100.35,100.35,14
20170601|2016-08-31 12:30,31,100.5,101.675,100.375,101.425,127
20170601|2016-08-31 13:00,31,101.3,101.3,101.05,101.05,14
20170601|2016-09-01 08:30,1,101.15,101.15,100.275,100.85,104
20170601|2016-09-01 09:00,1,100.725,100.9,100,100,55
20170601|2016-09-01 09:30,1,100.175,100.175,99.75,100,72
20170601|2016-09-01 10:00,1,99.8,99.8,99.025,99.2,77
20170601|2016-09-01 10:30,1,99.3,100.125,99.275,100,87
20170601|2016-09-01 11:00,1,99.975,99.975,99.45,99.55,38
20170601|2016-09-01 11:30,1,99.225,99.25,98.975,99.25,56
20170601|2016-09-01 12:00,1,99.25,99.3,99.1,99.3,11
20170601|2016-09-01 12:30,1,99.35,99.55,98.4,98.95,67
20170601|2016-09-01 13:00,1,98.875,98.975,98.775,98.9,19
20170601|2016-09-02 08:30,2,99,99.125,98.125,98.125,217
20170601|2016-09-02 09:00,2,98.15,98.7,98.05,98.5,108
20170601|2016-09-02 09:30,2,98.525,99.4,98.525,98.925,96
20170601|2016-09-02 10:00,2,98.7,99.25,98.5,99,32
20170601|2016-09-02 10:30,2,99.1,99.125,98.725,98.725,11
20170601|2016-09-02 11:00,2,98.5,98.525,98.45,98.525,36
20170601|2016-09-02 11:30,2,98.5,98.5,97.7,97.875,139
20170601|2016-09-02 12:00,2,97.975,98.075,97.575,98,105
20170601|2016-09-02 12:30,2,97.8,98.025,97.675,97.8,75
20170601|2016-09-02 13:00,2,97.825,97.825,97.65,97.65,21
20170601|2016-09-06 08:30,6,97.55,97.575,96.625,97.35,295
20170601|2016-09-06 09:00,6,97.625,97.625,97.125,97.225,30
20170601|2016-09-06 09:30,6,97.75,97.9,97.7,97.825,24
20170601|2016-09-06 10:00,6,97.625,97.75,97.4,97.75,21
20170601|2016-09-06 10:30,6,97.7,97.8,97.6,97.8,34
20170601|2016-09-06 11:00,6,97.65,97.7,97.475,97.475,105
20170601|2016-09-06 11:30,6,97.65,97.9,97.65,97.775,15
20170601|2016-09-06 12:00,6,97.525,97.525,97.35,97.35,33
20170601|2016-09-06 12:30,6,97.35,97.35,96.75,96.75,110
20170601|2016-09-06 13:00,6,96.75,96.75,96.375,96.4,48
20170601|2016-09-07 08:30,7,96.975,97.425,96.475,97.125,217
20170601|2016-09-07 09:00,7,97.125,97.525,96.95,97.45,268
20170601|2016-09-07 09:30,7,97.5,97.85,97.4,97.75,34
20170601|2016-09-07 10:00,7,97.675,98,97.675,98,59
20170601|2016-09-07 10:30,7,97.85,98.075,97.65,98,49
20170601|2016-09-07 11:00,7,97.9,98.25,97.9,97.925,68
20170601|2016-09-07 11:30,7,98.2,98.35,98.15,98.225,151
20170601|2016-09-07 12:00,7,98.2,98.25,98,98.125,44
20170601|2016-09-07 12:30,7,98.075,98.475,97.975,98.275,57
20170601|2016-09-07 13:00,7,98.175,98.175,97.95,98.025,18
20170601|2016-09-08 08:30,8,98,98.425,97.5,97.95,207
20170601|2016-09-08 09:00,8,97.95,97.95,96.975,97.4,118
20170601|2016-09-08 09:30,8,97.225,97.525,97.125,97.3,29
20170601|2016-09-08 10:00,8,97.2,98.05,97.15,97.95,103
20170601|2016-09-08 10:30,8,97.75,97.75,96.7,96.7,55
20170601|2016-09-08 11:00,8,96.6,96.625,96.55,96.625,10
20170601|2016-09-08 11:30,8,96.65,96.675,96.4,96.6,32
20170601|2016-09-08 12:00,8,96.6,96.675,96.325,96.5,35
20170601|2016-09-08 12:30,8,96.5,97.375,96.5,97.35,101
20170601|2016-09-08 13:00,8,97.15,97.325,97.15,97.3,28
20170601|2016-09-09 08:30,9,97.025,97.725,96.85,97.025,64
20170601|2016-09-09 09:00,9,97.025,97.45,96.4,97.45,99
20170601|2016-09-09 09:30,9,97.5,98.125,97.15,98.125,200
20170601|2016-09-09 10:00,9,98.125,98.525,98,98.2,48
20170601|2016-09-09 10:30,9,98.75,98.85,98,98.2,168
20170601|2016-09-09 11:00,9,98.175,98.325,97.925,98,63
20170601|2016-09-09 11:30,9,98,98.3,97.95,98.25,15
20170601|2016-09-09 12:00,9,98.25,98.275,97.925,98.175,30
20170601|2016-09-09 12:30,9,98.2,98.475,97.925,98.475,250
20170601|2016-09-09 13:00,9,98.3,98.35,97.95,98.05,28
20170601|2016-09-12 08:30,12,98.325,98.8,98.125,98.8,122
20170601|2016-09-12 09:00,12,98.925,99.425,98.9,99.375,81
20170601|2016-09-12 09:30,12,99.325,99.375,99.1,99.225,58
20170601|2016-09-12 10:00,12,99.275,99.45,99.1,99.175,42
20170601|2016-09-12 10:30,12,99.425,99.95,99.3,99.65,60
20170601|2016-09-12 11:00,12,99.65,100.15,99.625,99.75,95
20170601|2016-09-12 11:30,12,99.85,99.9,99.5,99.5,50
20170601|2016-09-12 12:00,12,99.5,99.525,98.975,99.05,92
20170601|2016-09-12 12:30,12,99.05,99.575,98.85,99.525,486
20170601|2016-09-12 13:00,12,99.425,99.425,99.325,99.375,14
20170601|2016-09-13 08:30,13,99.375,99.375,98.65,98.85,74
20170601|2016-09-13 09:00,13,98.65,98.65,98.05,98.075,35
20170601|2016-09-13 09:30,13,97.95,98.125,97.925,98.125,12
20170601|2016-09-13 10:00,13,98.35,98.45,98.125,98.45,24
20170601|2016-09-13 10:30,13,98.2,98.2,98.025,98.05,20
20170601|2016-09-13 11:00,13,98.025,98.85,97.975,98.85,57
20170601|2016-09-13 12:00,13,98.675,98.9,98.65,98.7,18
20170601|2016-09-13 12:30,13,98.775,98.925,98.5,98.6,199
20170601|2016-09-13 13:00,13,98.55,98.55,98.425,98.425,4
20170601|2016-09-14 08:30,14,98.325,98.325,97.6,97.95,86
20170601|2016-09-14 09:00,14,97.9,98.375,97.9,98.3,77
20170601|2016-09-14 09:30,14,98.55,98.575,98.1,98.1,18
20170601|2016-09-14 10:00,14,98.225,98.65,98.225,98.65,33
20170601|2016-09-14 10:30,14,98.5,98.8,98.4,98.575,9
20170601|2016-09-14 11:00,14,98.5,98.5,98.25,98.325,9
20170601|2016-09-14 11:30,14,98.425,98.425,98.125,98.4,23
20170601|2016-09-14 12:00,14,98.4,98.75,98.4,98.5,25
20170601|2016-09-14 12:30,14,98.6,98.975,98.55,98.7,152
20170601|2016-09-14 13:00,14,98.7,98.75,98.65,98.675,26
20170601|2016-09-15 08:30,15,98.95,99.125,98.75,98.875,105
20170601|2016-09-15 09:00,15,98.975,99.2,98.9,99.075,101
20170601|2016-09-15 09:30,15,99.05,99.2,98.875,99.125,57
20170601|2016-09-15 10:00,15,99.225,99.25,98.875,99,83
20170601|2016-09-15 10:30,15,99.075,99.125,98.725,98.825,34
20170601|2016-09-15 11:00,15,98.775,99.05,98.775,99.05,35
20170601|2016-09-15 11:30,15,99.075,99.125,98.825,99.125,19
20170601|2016-09-15 12:00,15,99.15,99.175,98.85,98.85,12
20170601|2016-09-15 12:30,15,98.9,99.425,98.85,99.425,168
20170601|2016-09-15 13:00,15,99.375,99.375,99.025,99.175,12
20170601|2016-09-16 08:30,16,99,99.4,98.725,99.225,128
20170601|2016-09-16 09:00,16,99.225,99.25,98.825,99.1,38
20170601|2016-09-16 09:30,16,99.175,99.5,99.075,99.425,88
20170601|2016-09-16 10:00,16,99.5,99.9,99.5,99.9,141
20170601|2016-09-16 10:30,16,99.85,100.025,99.825,100.025,94
20170601|2016-09-16 11:00,16,100,100.125,99.825,99.975,79
20170601|2016-09-16 11:30,16,99.975,99.975,99.625,99.725,134
20170601|2016-09-16 12:00,16,99.75,99.825,99.65,99.825,30
20170601|2016-09-16 12:30,16,99.675,99.925,99.575,99.825,100
20170601|2016-09-16 13:00,16,99.825,99.825,99.725,99.775,13
20170601|2016-09-19 08:30,19,99.95,100.2,99.475,99.525,64
20170601|2016-09-19 09:00,19,99.45,99.625,99.175,99.175,17
20170601|2016-09-19 09:30,19,99.225,99.275,99,99.125,23
20170601|2016-09-19 10:00,19,99.125,99.275,99,99.25,13
20170601|2016-09-19 10:30,19,99.15,99.275,99,99.275,14
20170601|2016-09-19 11:00,19,99.175,99.3,99.15,99.3,14
20170601|2016-09-19 11:30,19,99.325,99.525,99.3,99.375,51
20170601|2016-09-19 12:00,19,99.4,99.575,99.4,99.5,21
20170601|2016-09-19 12:30,19,99.5,100,99.475,99.8,119
20170601|2016-09-19 13:00,19,99.825,99.825,99.775,99.8,11
20170601|2016-09-20 08:30,20,99.825,100,99.65,99.9,69
20170601|2016-09-20 09:00,20,99.9,99.95,99.725,99.75,55
20170601|2016-09-20 09:30,20,99.925,100.15,99.9,100.125,60
20170601|2016-09-20 10:00,20,100.15,100.325,100.15,100.275,54
20170601|2016-09-20 10:30,20,100.125,100.125,99.95,99.95,35
20170601|2016-09-20 11:00,20,99.95,100.125,99.9,99.975,73
20170601|2016-09-20 11:30,20,99.875,99.95,99.7,99.7,64
20170601|2016-09-20 12:00,20,99.725,99.95,99.725,99.8,13
20170601|2016-09-20 12:30,20,99.8,100.075,99.775,99.95,119
20170601|2016-09-20 13:00,20,100.025,100.025,99.85,99.85,51
20170601|2016-09-21 08:30,21,100.025,100.825,100.025,100.625,341
20170601|2016-09-21 09:00,21,100.65,100.9,100.6,100.6,94
20170601|2016-09-21 09:30,21,100.6,100.75,100.55,100.75,64
20170601|2016-09-21 10:00,21,100.7,100.725,100.475,100.475,53
20170601|2016-09-21 10:30,21,100.475,100.55,100.275,100.35,113
20170601|2016-09-21 11:00,21,100.375,100.5,100.225,100.4,127
20170601|2016-09-21 11:30,21,100.475,100.75,100.425,100.75,34
20170601|2016-09-21 12:00,21,100.8,100.975,100.775,100.975,57
20170601|2016-09-21 12:30,21,101,101,100.825,100.9,110
20170601|2016-09-21 13:00,21,100.85,100.95,100.8,100.9,21
20170601|2016-09-22 08:30,22,100.9,101.075,100.825,100.95,123
20170601|2016-09-22 09:00,22,101.075,101.25,100.95,101.25,131
20170601|2016-09-22 09:30,22,101.3,101.3,101.05,101.225,74
20170601|2016-09-22 10:00,22,101.075,101.125,100.875,101.025,294
20170601|2016-09-22 10:30,22,101,101.125,100.725,100.9,199
20170601|2016-09-22 11:00,22,100.825,101,100.725,100.9,124
20170601|2016-09-22 11:30,22,100.825,100.825,100.7,100.7,51
20170601|2016-09-22 12:00,22,100.675,100.8,100.6,100.675,125
20170601|2016-09-22 12:30,22,100.675,100.675,100.1,100.125,178
20170601|2016-09-22 13:00,22,100.125,100.125,99.9,99.925,32
20170601|2016-09-23 08:30,23,99.9,99.9,98.675,98.825,246
20170601|2016-09-23 09:00,23,98.725,98.85,97.5,97.95,339
20170601|2016-09-23 09:30,23,97.95,98.6,97.775,97.9,217
20170601|2016-09-23 10:00,23,97.95,97.95,97.55,97.925,120
20170601|2016-09-23 10:30,23,97.85,98.2,97.825,97.825,81
20170601|2016-09-23 11:00,23,98,98,97.725,97.725,16
20170601|2016-09-23 11:30,23,97.875,98.025,97.725,98.025,18
20170601|2016-09-23 12:00,23,98.025,98.625,98.025,98.6,43
20170601|2016-09-23 12:30,23,98.425,99.95,98.425,99.7,189
20170601|2016-09-23 13:00,23,99.725,99.825,99.725,99.825,12
20170601|2016-09-26 08:30,26,99.075,99.075,98.425,98.7,74
20170601|2016-09-26 09:00,26,98.7,99.1,98.45,99.1,70
20170601|2016-09-26 09:30,26,99,99.05,98.775,98.775,12
20170601|2016-09-26 10:00,26,98.675,98.8,98.025,98.225,134
20170601|2016-09-26 10:30,26,98.1,98.5,97.825,98.325,53
20170601|2016-09-26 11:00,26,98.15,98.4,98.15,98.35,31
20170601|2016-09-26 11:30,26,98.375,98.775,98.375,98.625,18
20170601|2016-09-26 12:00,26,98.675,98.825,98.55,98.65,14
20170601|2016-09-26 12:30,26,98.65,99.025,98.625,99,81
20170601|2016-09-26 13:00,26,98.85,98.85,98.8,98.825,5
20170601|2016-09-27 08:30,27,98.525,98.55,97.8,98.25,154
20170601|2016-09-27 09:00,27,98.25,98.475,98.125,98.25,129
20170601|2016-09-27 09:30,27,98.15,98.15,97.9,98.05,180
20170601|2016-09-27 10:00,27,97.95,97.95,97.4,97.675,133
20170601|2016-09-27 10:30,27,97.55,97.8,97.1,97.5,206
20170601|2016-09-27 11:00,27,97.425,97.75,97.2,97.425,102
20170601|2016-09-27 11:30,27,97.35,97.35,96.625,96.875,120
20170601|2016-09-27 12:00,27,96.725,97,96.725,96.9,36
20170601|2016-09-27 12:30,27,96.875,97.075,96.525,96.975,142
20170601|2016-09-27 13:00,27,97,97.025,96.5,96.5,33
20170601|2016-09-28 08:30,28,96.6,96.775,95.8,96.75,177
20170601|2016-09-28 09:00,28,96.775,98.2,96.775,97.375,200
20170601|2016-09-28 09:30,28,97.4,97.4,96.4,96.45,63
20170601|2016-09-28 10:00,28,96.35,97.275,96.2,97.125,81
20170601|2016-09-28 10:30,28,97.3,97.55,96.9,97.475,151
20170601|2016-09-28 11:00,28,97.4,97.475,97.15,97.15,84
20170601|2016-09-28 11:30,28,97.2,97.25,96.775,96.95,49
20170601|2016-09-28 12:00,28,96.95,97,96.4,96.675,40
20170601|2016-09-28 12:30,28,96.95,97.375,96.925,96.95,117
20170601|2016-09-28 13:00,28,97.05,97.125,97.025,97.1,47
20170601|2016-09-29 08:30,29,97.425,97.525,96.8,96.8,92
20170601|2016-09-29 09:00,29,96.85,97.575,96.75,97.425,113
20170601|2016-09-29 09:30,29,97.375,97.75,97.025,97.325,195
20170601|2016-09-29 10:00,29,97.325,97.425,96.875,97.175,95
20170601|2016-09-29 10:30,29,97.2,97.4,97.15,97.175,43
20170601|2016-09-29 11:00,29,97.15,97.375,97.15,97.225,24
20170601|2016-09-29 11:30,29,97.225,97.225,96.55,96.675,43
20170601|2016-09-29 12:00,29,96.675,96.95,96.625,96.95,28
20170601|2016-09-29 12:30,29,96.95,97.15,96.35,96.55,422
20170601|2016-09-29 13:00,29,96.625,96.7,96.45,96.45,41
20170601|2016-09-30 08:30,30,96,96.125,95.3,95.3,177
20170601|2016-09-30 09:00,30,95.325,95.9,95.275,95.9,120
20170601|2016-09-30 09:30,30,95.8,95.8,95.1,95.1,13
20170601|2016-09-30 10:00,30,95.325,95.325,94.5,94.7,45
20170601|2016-09-30 10:30,30,94.7,94.7,93.875,94.3,67
20170601|2016-09-30 11:00,30,94.15,94.4,94.15,94.4,87
20170601|2016-09-30 11:30,30,94.4,94.5,94.275,94.3,31
20170601|2016-09-30 12:00,30,94.275,94.3,93.875,93.875,39
20170601|2016-09-30 12:30,30,93.875,94.475,93.6,93.9,401
20170601|2016-09-30 13:00,30,93.9,93.95,93.625,93.95,86
20170601|2016-10-03 08:30,3,94.6,94.6,93.4,93.625,594
20170601|2016-10-03 09:00,3,93.35,94.15,93.175,94,119
20170601|2016-10-03 09:30,3,93.75,94,93.5,93.5,251
20170601|2016-10-03 10:00,3,93.75,94.15,93.75,94.15,104
20170601|2016-10-03 10:30,3,94.15,94.225,93.9,94.075,124
20170601|2016-10-03 11:00,3,94.25,94.35,93.925,94.35,104
20170601|2016-10-03 11:30,3,94.425,94.8,94.425,94.675,413
20170601|2016-10-03 12:00,3,94.65,94.85,94.325,94.7,294
20170601|2016-10-03 12:30,3,94.8,94.875,93.5,93.5,478
20170601|2016-10-03 13:00,3,94.025,94.05,93.975,94.05,7
20170601|2016-10-04 08:30,4,93.925,94.95,93.925,94.95,235
20170601|2016-10-04 09:00,4,94.9,95.45,94.9,95.25,74
20170601|2016-10-04 09:30,4,95.4,95.85,95.4,95.525,154
20170601|2016-10-04 10:00,4,95.45,95.5,95.175,95.5,78
20170601|2016-10-04 10:30,4,95.675,96,95.65,95.8,63
20170601|2016-10-04 11:00,4,95.8,95.925,95.55,95.575,55
20170601|2016-10-04 11:30,4,95.5,95.775,95.475,95.7,13
20170601|2016-10-04 12:00,4,95.775,95.825,95.775,95.8,21
20170601|2016-10-04 12:30,4,95.85,96.475,95.85,96.475,386
20170601|2016-10-04 13:00,4,96.4,96.4,96.2,96.25,18
20170601|2016-10-05 08:30,5,96.5,96.5,95.75,96.1,159
20170601|2016-10-05 09:00,5,95.975,96.475,95.925,96.4,110
20170601|2016-10-05 09:30,5,96.375,96.375,95.625,95.625,104
20170601|2016-10-05 10:00,5,95.775,96.125,95.575,96.1,101
20170601|2016-10-05 10:30,5,96.15,96.375,96,96.325,122
20170601|2016-10-05 11:00,5,96.375,96.5,96.15,96.4,55
20170601|2016-10-05 11:30,5,96.4,96.525,96.225,96.35,119
20170601|2016-10-05 12:00,5,96.4,96.525,96.35,96.5,59
20170601|2016-10-05 12:30,5,96.475,96.75,96.25,96.65,190
20170601|2016-10-05 13:00,5,96.725,96.75,96.625,96.625,47
20170601|2016-10-06 08:30,6,96.4,96.4,95.65,96,151
20170601|2016-10-06 09:00,6,96.025,96.275,95.9,96.175,249
20170601|2016-10-06 09:30,6,96.175,96.275,95.925,96.275,117
20170601|2016-10-06 10:00,6,96.275,96.325,95.875,96.3,135
20170601|2016-10-06 10:30,6,96.325,96.45,96.15,96.425,140
20170601|2016-10-06 11:00,6,96.425,96.8,95.95,96.325,165
20170601|2016-10-06 11:30,6,96.3,96.425,95.875,96.05,43
20170601|2016-10-06 12:00,6,96.025,96.2,95.75,96.2,114
20170601|2016-10-06 12:30,6,96.15,96.575,95.95,96.55,129
20170601|2016-10-06 13:00,6,96.6,96.6,96.15,96.275,29
20170601|2016-10-07 08:30,7,95.5,95.975,95.5,95.9,190
20170601|2016-10-07 09:00,7,95.975,96.15,95.825,96.05,302
20170601|2016-10-07 09:30,7,96.05,96.2,95.625,95.8,175
20170601|2016-10-07 10:00,7,95.875,96.2,95.85,95.95,103
20170601|2016-10-07 10:30,7,95.9,96.125,95.85,96.125,46
20170601|2016-10-07 11:00,7,96,96.325,95.975,96.275,81
20170601|2016-10-07 11:30,7,96.275,96.525,96.275,96.5,123
20170601|2016-10-07 12:00,7,96.55,96.55,96.4,96.525,107
20170601|2016-10-07 12:30,7,96.4,96.95,96.35,96.875,442
20170601|2016-10-07 13:00,7,96.85,96.85,96.575,96.6,61
20170601|2016-10-10 08:30,10,96.6,97.025,96.5,96.8,133
20170601|2016-10-10 09:00,10,96.7,96.725,96.225,96.375,31
20170601|2016-10-10 09:30,10,96.35,96.35,95.325,95.45,132
20170601|2016-10-10 10:00,10,95.45,95.45,94.05,94.525,100
20170601|2016-10-10 10:30,10,94.5,94.95,94.4,94.55,71
20170601|2016-10-10 11:00,10,94.525,94.675,94.4,94.45,95
20170601|2016-10-10 11:30,10,94.45,94.575,94.375,94.55,37
20170601|2016-10-10 12:00,10,94.6,94.65,94.3,94.35,19
20170601|2016-10-10 12:30,10,94.275,94.9,94.05,94.775,214
20170601|2016-10-10 13:00,10,94.775,94.775,94.6,94.6,12
20170601|2016-10-11 08:30,11,94.175,95.3,94.175,95.2,137
20170601|2016-10-11 09:00,11,95,95.55,95,95.15,124
20170601|2016-10-11 09:30,11,95.125,95.325,94.925,95.15,237
20170601|2016-10-11 10:00,11,95,95.1,94.4,94.525,39
20170601|2016-10-11 10:30,11,94.775,94.9,94.6,94.725,17
20170601|2016-10-11 11:00,11,94.825,95.05,94.55,95.05,15
20170601|2016-10-11 11:30,11,94.875,94.925,94.775,94.775,20
20170601|2016-10-11 12:00,11,94.725,94.775,94.5,94.5,31
20170601|2016-10-11 12:30,11,94.55,94.55,94.15,94.375,355
20170601|2016-10-11 13:00,11,94.3,94.3,93.8,93.85,42
20170601|2016-10-12 08:30,12,93.9,94.2,93,93.425,341
20170601|2016-10-12 09:00,12,93.35,94.2,93,93.525,158
20170601|2016-10-12 09:30,12,93.675,93.875,93.375,93.45,31
20170601|2016-10-12 10:00,12,93.55,94.2,93.475,93.95,183
20170601|2016-10-12 10:30,12,94.225,94.325,93.725,94.1,161
20170601|2016-10-12 11:00,12,94.1,94.175,93.65,93.85,179
20170601|2016-10-12 11:30,12,93.875,93.875,93.45,93.775,60
20170601|2016-10-12 12:00,12,93.625,93.875,93.55,93.625,31
20170601|2016-10-12 12:30,12,93.7,93.7,92.6,93.4,762
20170601|2016-10-12 13:00,12,93.4,93.4,92.725,92.75,110
20170601|2016-10-13 08:30,13,92.675,93,92.6,92.75,149
20170601|2016-10-13 09:00,13,92.675,93.075,92.45,92.7,174
20170601|2016-10-13 09:30,13,92.65,92.75,92.175,92.175,213
20170601|2016-10-13 10:00,13,92.075,92.475,92.05,92.425,188
20170601|2016-10-13 10:30,13,92.5,92.5,91.625,91.95,131
20170601|2016-10-13 11:00,13,91.725,92.25,91.7,92.025,343
20170601|2016-10-13 11:30,13,92.025,92.125,91.7,92.075,52
20170601|2016-10-13 12:00,13,92.025,92.2,91.75,91.75,136
20170601|2016-10-13 12:30,13,91.725,91.825,91.3,91.5,521
20170601|2016-10-13 13:00,13,91.35,91.475,91.325,91.425,23
20170601|2016-10-14 08:30,14,91.4,92.1,91.375,92.1,401
20170601|2016-10-14 09:00,14,92.1,92.6,92,92.55,281
20170601|2016-10-14 09:30,14,92.65,92.825,92.25,92.675,182
20170601|2016-10-14 10:00,14,92.6,92.6,92.275,92.4,62
20170601|2016-10-14 10:30,14,92.4,92.5,92.225,92.5,88
20170601|2016-10-14 11:00,14,92.5,92.575,92.275,92.5,78
20170601|2016-10-14 11:30,14,92.525,92.525,92.325,92.375,43
20170601|2016-10-14 12:00,14,92.4,92.45,92.225,92.4,35
20170601|2016-10-14 12:30,14,92.4,92.5,91.975,92.2,297
20170601|2016-10-14 13:00,14,92.15,92.2,92.025,92.05,72
20170601|2016-10-17 08:30,17,92.25,93.075,91.8,93.075,231
20170601|2016-10-17 09:00,17,93.075,93.1,92.5,93.05,75
20170601|2016-10-17 09:30,17,93,93.2,92.85,92.85,66
20170601|2016-10-17 10:00,17,92.95,93.1,92.75,93.075,64
20170601|2016-10-17 10:30,17,92.925,93.125,92.725,93.125,51
20170601|2016-10-17 11:00,17,93.175,93.2,93.075,93.125,37
20170601|2016-10-17 11:30,17,93.175,93.35,93.125,93.275,71
20170601|2016-10-17 12:00,17,93.2,93.425,93.175,93.3,63
20170601|2016-10-17 12:30,17,93.25,93.525,92.925,93.075,147
20170601|2016-10-17 13:00,17,93,93.025,92.925,93,29
20170601|2016-10-18 08:30,18,93.1,93.3,92.525,92.575,111
20170601|2016-10-18 09:00,18,92.575,92.85,92.4,92.7,106
20170601|2016-10-18 09:30,18,92.65,92.825,92.5,92.825,67
20170601|2016-10-18 10:00,18,92.875,93.2,92.8,92.8,223
20170601|2016-10-18 10:30,18,92.825,93.525,92.825,93.525,176
20170601|2016-10-18 11:00,18,93.5,93.625,93.4,93.625,114
20170601|2016-10-18 11:30,18,93.65,93.825,93.55,93.775,87
20170601|2016-10-18 12:00,18,93.75,93.75,93.425,93.6,101
20170601|2016-10-18 12:30,18,93.6,93.6,93.275,93.5,137
20170601|2016-10-18 13:00,18,93.45,93.45,93.35,93.4,21
20170601|2016-10-19 08:30,19,93.2,93.525,93,93.125,253
20170601|2016-10-19 09:00,19,93.225,93.225,92.8,93.025,134
20170601|2016-10-19 09:30,19,92.9,92.975,92.6,92.9,139
20170601|2016-10-19 10:00,19,92.875,92.975,92.525,92.625,79
20170601|2016-10-19 10:30,19,92.575,93,92.575,92.775,68
20170601|2016-10-19 11:00,19,92.65,92.7,92.25,92.65,50
20170601|2016-10-19 11:30,19,92.55,92.725,92.4,92.4,65
20170601|2016-10-19 12:00,19,92.4,92.575,92.25,92.35,33
20170601|2016-10-19 12:30,19,92.375,92.375,91.7,91.9,260
20170601|2016-10-19 13:00,19,91.9,91.925,91.725,91.725,37
20170601|2016-10-20 08:30,20,92.25,93,92.1,92.35,325
20170601|2016-10-20 09:00,20,92.4,93.375,92.3,93.2,285
20170601|2016-10-20 09:30,20,93.2,93.65,93.075,93.2,277
20170601|2016-10-20 10:00,20,93.225,93.625,93.225,93.6,124
20170601|2016-10-20 10:30,20,93.6,93.775,93.525,93.6,119
20170601|2016-10-20 11:00,20,93.6,93.7,93.525,93.625,113
20170601|2016-10-20 11:30,20,93.575,93.9,93.475,93.85,122
20170601|2016-10-20 12:00,20,93.85,93.9,93.775,93.85,35
20170601|2016-10-20 12:30,20,93.925,93.95,93.6,93.625,163
20170601|2016-10-20 13:00,20,93.625,93.675,93.6,93.625,19
20170601|2016-10-21 08:30,21,93.7,94.9,93.625,94.9,351
20170601|2016-10-21 09:00,21,94.925,95.325,94.55,94.7,258
20170601|2016-10-21 09:30,21,94.825,95.075,94.7,94.75,79
20170601|2016-10-21 10:00,21,94.775,95.175,94.75,95.075,111
20170601|2016-10-21 10:30,21,95.1,95.25,95.025,95.2,42
20170601|2016-10-21 11:00,21,95.1,95.275,94.925,95,92
20170601|2016-10-21 11:30,21,95,95.2,94.975,95.2,134
20170601|2016-10-21 12:00,21,95.175,95.25,94.85,94.85,116
20170601|2016-10-21 12:30,21,94.825,95.075,94.65,95.05,247
20170601|2016-10-21 13:00,21,95.025,95.025,94.85,94.95,30
20170601|2016-10-24 08:30,24,96.125,96.975,95.9,96.25,967
20170601|2016-10-24 09:00,24,96.225,96.475,95.725,95.825,415
20170601|2016-10-24 09:30,24,95.85,95.95,95.45,95.925,224
20170601|2016-10-24 10:00,24,95.9,96.075,95.725,96,141
20170601|2016-10-24 10:30,24,95.975,96.325,95.975,96.275,142
20170601|2016-10-24 11:00,24,96.3,96.45,96.225,96.4,88
20170601|2016-10-24 11:30,24,96.375,96.5,96.2,96.225,102
20170601|2016-10-24 12:00,24,96.175,96.35,96.1,96.2,107
20170601|2016-10-24 12:30,24,96.2,96.325,95.975,96.275,148
20170601|2016-10-24 13:00,24,96.225,96.25,96,96.15,38
20170601|2016-10-25 08:30,25,95.775,96.175,95.775,95.875,199
20170601|2016-10-25 09:00,25,96.15,96.475,96.075,96.225,158
20170601|2016-10-25 09:30,25,96.2,96.45,96.2,96.275,104
20170601|2016-10-25 10:00,25,96.45,96.65,96.3,96.6,195
20170601|2016-10-25 10:30,25,96.55,96.8,96.5,96.65,84
20170601|2016-10-25 11:00,25,96.65,96.8,96.575,96.75,104
20170601|2016-10-25 11:30,25,96.725,96.775,96.625,96.625,56
20170601|2016-10-25 12:00,25,96.7,96.7,95.75,95.95,78
20170601|2016-10-25 12:30,25,95.975,96.175,95.85,95.875,173
20170601|2016-10-25 13:00,25,95.925,95.925,95.75,95.8,46
20170601|2016-10-26 08:30,26,95.725,96.075,95.725,96,178
20170601|2016-10-26 09:00,26,96.025,96.325,95.9,96.275,55
20170601|2016-10-26 09:30,26,96.3,96.375,96.15,96.2,78
20170601|2016-10-26 10:00,26,96.25,96.775,96.025,96.725,117
20170601|2016-10-26 10:30,26,96.75,96.8,96.525,96.675,91
20170601|2016-10-26 11:00,26,96.6,96.75,96.525,96.675,123
20170601|2016-10-26 11:30,26,96.7,96.725,96.525,96.725,43
20170601|2016-10-26 12:00,26,96.725,96.775,96.55,96.55,47
20170601|2016-10-26 12:30,26,96.7,96.75,96.475,96.6,123
20170601|2016-10-26 13:00,26,96.5,96.625,96.5,96.55,10
20170601|2016-10-27 08:30,27,96.4,97.2,96.4,97.2,508
20170601|2016-10-27 09:00,27,97.175,97.325,96.9,97.275,339
20170601|2016-10-27 09:30,27,97.15,97.225,97.025,97.125,120
20170601|2016-10-27 10:00,27,97.15,97.575,97.075,97.55,160
20170601|2016-10-27 10:30,27,97.55,97.55,97.275,97.35,65
20170601|2016-10-27 11:00,27,97.4,97.45,97.2,97.2,37
20170601|2016-10-27 11:30,27,97.225,97.25,96.9,97,103
20170601|2016-10-27 12:00,27,97.125,97.2,96.875,97.15,84
20170601|2016-10-27 12:30,27,97.175,97.175,96.8,96.95,403
20170601|2016-10-27 13:00,27,96.85,96.85,96.75,96.75,61
20170601|2016-10-28 08:30,28,96.95,97.2,96.925,97.15,309
20170601|2016-10-28 09:00,28,97.175,97.475,97.15,97.25,299
20170601|2016-10-28 09:30,28,97.3,97.5,97.175,97.3,103
20170601|2016-10-28 10:00,28,97.25,97.4,96.9,97,97
20170601|2016-10-28 10:30,28,97,97.2,96.975,97.175,177
20170601|2016-10-28 11:00,28,97.15,97.275,97,97.225,133
20170601|2016-10-28 11:30,28,97.175,97.175,96.925,96.95,125
20170601|2016-10-28 12:00,28,96.925,96.925,96.35,96.425,245
20170601|2016-10-28 12:30,28,96.475,96.525,96.075,96.175,404
20170601|2016-10-28 13:00,28,96.175,96.3,96.05,96.05,203
20170601|2016-10-31 08:30,31,96,96.175,95.5,95.875,228
20170601|2016-10-31 09:00,31,95.875,96.075,95.825,96.025,82
20170601|2016-10-31 09:30,31,95.925,96.05,95.875,95.95,130
20170601|2016-10-31 10:00,31,95.975,96.075,95.75,95.95,141
20170601|2016-10-31 10:30,31,96.025,96.2,95.875,96.15,208
20170601|2016-10-31 11:00,31,96.15,96.225,95.9,95.95,71
20170601|2016-10-31 11:30,31,96.025,96.075,95.8,96.075,27
20170601|2016-10-31 12:00,31,96.05,96.1,95.825,95.825,63
20170601|2016-10-31 12:30,31,95.9,95.9,95.5,95.75,484
20170601|2016-10-31 13:00,31,95.725,95.725,95.55,95.6,47
20170601|2016-11-01 08:30,1,95.65,96.35,95.65,96.35,218
20170601|2016-11-01 09:00,1,96.325,97.65,96.1,97.225,534
20170601|2016-11-01 09:30,1,97.225,97.6,97.225,97.375,86
20170601|2016-11-01 10:00,1,97.35,97.35,97.1,97.275,148
20170601|2016-11-01 10:30,1,97.175,97.275,97.075,97.275,60
20170601|2016-11-01 11:00,1,97.275,97.3,97.025,97.025,61
20170601|2016-11-01 11:30,1,97.025,97.075,96.475,96.475,156
20170601|2016-11-01 12:00,1,96.525,96.975,96.5,96.975,63
20170601|2016-11-01 12:30,1,96.95,97.75,96.825,97.75,396
20170601|2016-11-01 13:00,1,97.65,97.8,97.625,97.8,57
20170601|2016-11-02 08:30,2,97.775,98.05,97.575,97.8,617
20170601|2016-11-02 09:00,2,97.7,98.1,97.675,97.925,153
20170601|2016-11-02 09:30,2,97.85,97.925,97.725,97.925,63
20170601|2016-11-02 10:00,2,97.925,97.925,97.4,97.7,284
20170601|2016-11-02 10:30,2,97.75,97.95,97.6,97.95,27
20170601|2016-11-02 11:00,2,97.95,98.15,97.9,98.05,82
20170601|2016-11-02 11:30,2,98.075,98.125,97.9,98,203
20170601|2016-11-02 12:00,2,98,98.225,97.8,98.2,219
20170601|2016-11-02 12:30,2,98.2,98.35,97.875,98.325,825
20170601|2016-11-02 13:00,2,98.2,98.2,98.05,98.175,72
20170601|2016-11-03 08:30,3,97.6,98.075,97.6,97.8,163
20170601|2016-11-03 09:00,3,97.6,97.725,96.95,97.1,293
20170601|2016-11-03 09:30,3,97.05,97.475,97.05,97.325,79
20170601|2016-11-03 10:00,3,97.25,97.75,97.15,97.725,86
20170601|2016-11-03 10:30,3,97.725,97.775,97.4,97.525,67
20170601|2016-11-03 11:00,3,97.4,97.525,97.175,97.175,77
20170601|2016-11-03 11:30,3,97.225,97.325,96.975,97.15,100
20170601|2016-11-03 12:00,3,97.075,97.075,96.55,97,284
20170601|2016-11-03 12:30,3,96.9,97.35,96.85,97.325,157
20170601|2016-11-03 13:00,3,97.375,97.475,97.25,97.3,41
20170601|2016-11-04 08:30,4,97,97.075,96.5,96.775,244
20170601|2016-11-04 09:00,4,96.75,96.95,96.675,96.7,96
20170601|2016-11-04 09:30,4,96.625,96.975,96.6,96.95,214
20170601|2016-11-04 10:00,4,96.8,96.8,96.35,96.625,89
20170601|2016-11-04 10:30,4,96.675,96.775,96.45,96.525,54
20170601|2016-11-04 11:00,4,96.45,96.675,96.15,96.15,131
20170601|2016-11-04 11:30,4,96.2,96.2,95.875,96.1,83
20170601|2016-11-04 12:00,4,96.175,96.35,96.05,96.175,76
20170601|2016-11-04 12:30,4,96.175,96.825,96.175,96.6,240
20170601|2016-11-04 13:00,4,96.6,96.775,96.5,96.525,30
20170601|2016-11-07 08:30,7,96.45,96.7,96.075,96.175,276
20170601|2016-11-07 09:00,7,96.125,96.35,95.65,95.9,452
20170601|2016-11-07 09:30,7,95.9,96.025,95.425,95.625,85
20170601|2016-11-07 10:00,7,95.525,95.775,95.475,95.65,58
20170601|2016-11-07 10:30,7,95.55,95.65,95.4,95.5,40
20170601|2016-11-07 11:00,7,95.425,95.5,95.225,95.275,53
20170601|2016-11-07 11:30,7,95.175,95.35,94.6,94.8,186
20170601|2016-11-07 12:00,7,94.775,95.9,94.775,95.9,240
20170601|2016-11-07 12:30,7,95.925,96.05,95.575,96,226
20170601|2016-11-07 13:00,7,96.025,96.025,95.5,95.5,53
20170601|2016-11-08 08:30,8,95.625,96.25,95.575,96.075,244
20170601|2016-11-08 09:00,8,96,96,95.425,95.6,183
20170601|2016-11-08 09:30,8,95.675,95.8,95.425,95.525,53
20170601|2016-11-08 10:00,8,95.85,96.6,95.85,96.325,133
20170601|2016-11-08 10:30,8,96.475,97.125,96.275,96.95,178
20170601|2016-11-08 11:00,8,97,97.025,96.625,96.625,63
20170601|2016-11-08 11:30,8,96.65,96.825,96.475,96.55,81
20170601|2016-11-08 12:00,8,96.525,96.775,96.525,96.65,60
20170601|2016-11-08 12:30,8,96.625,97.125,96.575,97.125,655
20170601|2016-11-08 13:00,8,97.15,97.15,96.95,97.025,63
20170601|2016-11-09 08:30,9,96.5,97.425,96.35,97.15,353
20170601|2016-11-09 09:00,9,97.125,97.2,96.65,96.9,125
20170601|2016-11-09 09:30,9,96.7,96.9,96.65,96.75,77
20170601|2016-11-09 10:00,9,96.775,97.05,96.7,97,131
20170601|2016-11-09 10:30,9,97,97.075,96.75,96.9,106
20170601|2016-11-09 11:00,9,96.825,97.15,96.8,96.8,192
20170601|2016-11-09 11:30,9,96.85,97.275,96.85,97.2,79
20170601|2016-11-09 12:00,9,97.225,97.375,96.825,96.875,136
20170601|2016-11-09 12:30,9,96.925,97.25,96.825,96.95,480
20170601|2016-11-09 13:00,9,97,97.025,96.825,96.9,37
20170601|2016-11-10 08:30,10,97.2,97.3,96.825,97.1,256
20170601|2016-11-10 09:00,10,97.2,97.8,97.125,97.65,385
20170601|2016-11-10 09:30,10,97.65,97.7,97.3,97.625,311
20170601|2016-11-10 10:00,10,97.6,97.625,97.4,97.475,79
20170601|2016-11-10 10:30,10,97.525,97.625,97.125,97.325,98
20170601|2016-11-10 11:00,10,97.35,97.425,97.275,97.325,52
20170601|2016-11-10 11:30,10,97.325,97.4,97.275,97.275,45
20170601|2016-11-10 12:00,10,97.375,97.4,97.05,97.225,66
20170601|2016-11-10 12:30,10,97.2,97.5,97.2,97.25,412
20170601|2016-11-10 13:00,10,97.225,97.275,97.15,97.275,62
20170601|2016-11-11 08:30,11,97.525,97.575,97.175,97.25,162
20170601|2016-11-11 09:00,11,97.25,97.7,97.225,97.55,126
20170601|2016-11-11 09:30,11,97.525,97.8,97.525,97.725,169
20170601|2016-11-11 10:00,11,97.725,97.825,97.625,97.725,154
20170601|2016-11-11 10:30,11,97.8,97.8,97.575,97.575,83
20170601|2016-11-11 11:00,11,97.6,97.825,97.55,97.825,54
20170601|2016-11-11 11:30,11,97.8,97.8,97.675,97.775,55
20170601|2016-11-11 12:00,11,97.75,97.825,97.675,97.725,160
20170601|2016-11-11 12:30,11,97.7,97.975,97.55,97.925,562
20170601|2016-11-11 13:00,11,97.9,97.925,97.775,97.9,126
20170601|2016-11-14 08:30,14,97.825,98.275,97.575,97.625,597
20170601|2016-11-14 09:00,14,97.575,98,97.5,97.8,100
20170601|2016-11-14 09:30,14,97.85,97.9,97.525,97.625,119
20170601|2016-11-14 10:00,14,97.625,97.875,97.45,97.725,162
20170601|2016-11-14 10:30,14,97.75,97.975,97.675,97.975,49
20170601|2016-11-14 11:00,14,97.95,98.45,97.925,98.425,279
20170601|2016-11-14 11:30,14,98.375,98.65,98.275,98.45,567
20170601|2016-11-14 12:00,14,98.425,98.45,98.125,98.2,277
20170601|2016-11-14 12:30,14,98.2,98.3,97.65,98.225,483
20170601|2016-11-14 13:00,14,98.225,98.35,98.125,98.25,41
20170601|2016-11-15 08:30,15,97.975,98.05,97.65,97.9,377
20170601|2016-11-15 09:00,15,97.85,98.175,97.725,98.05,481
20170601|2016-11-15 09:30,15,98.05,98.125,98,98.025,422
20170601|2016-11-15 10:00,15,98.025,98.225,97.85,98.2,169
20170601|2016-11-15 10:30,15,98.2,98.5,98.2,98.375,197
20170601|2016-11-15 11:00,15,98.35,98.65,98.35,98.55,194
20170601|2016-11-15 11:30,15,98.475,98.5,98.2,98.2,151
20170601|2016-11-15 12:00,15,98.25,98.4,98.2,98.35,84
20170601|2016-11-15 12:30,15,98.35,98.9,98.175,98.8,637
20170601|2016-11-15 13:00,15,98.8,98.85,98.775,98.85,77
20170601|2016-11-16 08:30,16,98.525,99.075,98.525,99.075,653
20170601|2016-11-16 09:00,16,99,99.225,98.925,99.2,435
20170601|2016-11-16 09:30,16,99.15,99.35,99.075,99.3,491
20170601|2016-11-16 10:00,16,99.275,99.85,99.025,99.825,931
20170601|2016-11-16 10:30,16,99.85,99.925,99.525,99.75,384
20170601|2016-11-16 11:00,16,99.775,100.05,99.75,99.775,822
20170601|2016-11-16 11:30,16,99.775,100,99.675,100,482
20170601|2016-11-16 12:00,16,100.05,100.275,100,100.2,382
20170601|2016-11-16 12:30,16,100.175,100.45,99.975,100.3,770
20170601|2016-11-16 13:00,16,100.3,100.325,100.125,100.325,120
20170601|2016-11-17 08:30,17,100.375,100.55,100.15,100.55,1205
20170601|2016-11-17 09:00,17,100.55,100.825,100.175,100.225,860
20170601|2016-11-17 09:30,17,100.15,100.275,99.875,99.925,399
20170601|2016-11-17 10:00,17,99.925,100.075,99.8,100,163
20170601|2016-11-17 10:30,17,100.05,100.325,100,100.2,194
20170601|2016-11-17 11:00,17,100.225,100.5,100.05,100.125,279
20170601|2016-11-17 11:30,17,100.1,100.325,100.05,100.25,174
20170601|2016-11-17 12:00,17,100.35,100.55,100.325,100.525,191
20170601|2016-11-17 12:30,17,100.525,100.75,100.425,100.725,620
20170601|2016-11-17 13:00,17,100.725,100.775,100.55,100.775,56
20170601|2016-11-18 08:30,18,100.45,100.7,100.15,100.55,514
20170601|2016-11-18 09:00,18,100.575,100.825,100.475,100.75,322
20170601|2016-11-18 09:30,18,100.7,100.725,100.3,100.375,276
20170601|2016-11-18 10:00,18,100.375,100.55,100.3,100.375,325
20170601|2016-11-18 10:30,18,100.35,100.675,100.325,100.5,221
20170601|2016-11-18 11:00,18,100.45,100.625,100.45,100.5,227
20170601|2016-11-18 11:30,18,100.5,100.575,100.35,100.35,202
20170601|2016-11-18 12:00,18,100.425,100.425,100.15,100.35,228
20170601|2016-11-18 12:30,18,100.325,100.5,100.125,100.35,485
20170601|2016-11-18 13:00,18,100.4,100.5,100.35,100.5,88
20170601|2016-11-21 08:30,21,100.325,101.05,100.325,100.975,726
20170601|2016-11-21 09:00,21,100.95,101.05,100.625,100.9,520
20170601|2016-11-21 09:30,21,100.925,100.975,100.85,100.85,429
20170601|2016-11-21 10:00,21,100.875,100.95,100.725,100.875,400
20170601|2016-11-21 10:30,21,100.85,101.05,100.85,101,271
20170601|2016-11-21 11:00,21,101,101.275,101,101.2,415
20170601|2016-11-21 11:30,21,101.2,101.3,100.725,100.725,570
20170601|2016-11-21 12:00,21,100.75,100.975,100.575,100.7,243
20170601|2016-11-21 12:30,21,100.675,100.9,100.05,100.725,1097
20170601|2016-11-21 13:00,21,100.75,100.75,100.6,100.65,107
20170601|2016-11-22 08:30,22,100.55,100.775,99.975,100.3,1032
20170601|2016-11-22 09:00,22,100.3,100.7,100.25,100.45,398
20170601|2016-11-22 09:30,22,100.55,100.725,100.35,100.675,252
20170601|2016-11-22 10:00,22,100.675,100.775,100.575,100.775,260
20170601|2016-11-22 10:30,22,100.775,100.8,100.5,100.65,243
20170601|2016-11-22 11:00,22,100.675,100.825,100.6,100.7,251
20170601|2016-11-22 11:30,22,100.725,100.9,100.7,100.725,201
20170601|2016-11-22 12:00,22,100.775,101,100.625,100.65,276
20170601|2016-11-22 12:30,22,100.675,101.05,100.675,101,789
20170601|2016-11-22 13:00,22,100.925,101.025,100.875,100.975,229
20170601|2016-11-23 08:30,23,100.925,100.925,100.475,100.7,684
20170601|2016-11-23 09:00,23,100.7,100.975,100.625,100.825,597
20170601|2016-11-23 09:30,23,100.875,101,100.7,100.95,398
20170601|2016-11-23 10:00,23,100.975,101.075,100.375,100.85,398
20170601|2016-11-23 10:30,23,100.85,100.95,100.45,100.525,272
20170601|2016-11-23 11:00,23,100.525,100.8,100.525,100.75,116
20170601|2016-11-23 11:30,23,100.75,101,100.7,100.875,130
20170601|2016-11-23 12:00,23,100.875,101,100.8,100.975,105
20170601|2016-11-23 12:30,23,100.975,101.5,100.75,101.5,829
20170601|2016-11-23 13:00,23,101.5,101.5,101.275,101.325,122
20170601|2016-11-25 08:30,25,101.775,102.325,101.725,102.075,1480
20170601|2016-11-25 09:00,25,102.15,102.275,101.725,101.725,754
20170601|2016-11-25 09:30,25,101.75,102.025,101.7,101.95,226
20170601|2016-11-25 10:00,25,101.975,102.05,101.825,101.9,169
20170601|2016-11-25 10:30,25,101.95,102.125,101.925,102.1,220
20170601|2016-11-25 11:00,25,102.125,102.225,102,102.1,233
20170601|2016-11-25 11:30,25,102.05,102.2,101.75,102.15,469
20170601|2016-11-25 12:00,25,102.125,102.15,102,102.125,137
20170601|2016-11-28 08:30,28,101.675,102.325,101.625,101.9,645
20170601|2016-11-28 09:00,28,101.825,102.325,101.825,102.2,535
20170601|2016-11-28 09:30,28,102.2,102.375,102.025,102.175,415
20170601|2016-11-28 10:00,28,102.175,102.425,101.975,102.075,328
20170601|2016-11-28 10:30,28,102.225,102.35,102.075,102.325,202
20170601|2016-11-28 11:00,28,102.3,102.375,101.925,101.95,157
20170601|2016-11-28 11:30,28,101.95,102,101.55,101.625,193
20170601|2016-11-28 12:00,28,101.6,101.6,101.35,101.425,138
20170601|2016-11-28 12:30,28,101.575,101.975,101.275,101.9,604
20170601|2016-11-28 13:00,28,101.875,101.875,101.55,101.625,82
20170601|2016-11-29 08:30,29,101.375,101.875,101.25,101.65,866
20170601|2016-11-29 09:00,29,101.6,101.625,101.2,101.25,203
20170601|2016-11-29 09:30,29,101.3,101.4,101.1,101.325,338
20170601|2016-11-29 10:00,29,101.35,101.4,101.25,101.3,153
20170601|2016-11-29 10:30,29,101.3,101.35,100.975,101.175,363
20170601|2016-11-29 11:00,29,101.15,101.325,101.05,101.275,219
20170601|2016-11-29 11:30,29,101.275,101.775,101.275,101.65,250
20170601|2016-11-29 12:00,29,101.7,101.725,101.425,101.6,129
20170601|2016-11-29 12:30,29,101.65,101.725,101.375,101.675,611
20170601|2016-11-29 13:00,29,101.625,101.625,101.475,101.55,62
20170601|2016-11-30 08:30,30,101.65,102.3,101.65,102,758
20170601|2016-11-30 09:00,30,102,102.25,101.925,102.25,361
20170601|2016-11-30 09:30,30,102.25,102.475,102.2,102.425,329
20170601|2016-11-30 10:00,30,102.475,102.9,102.45,102.775,753
20170601|2016-11-30 10:30,30,102.75,102.825,102.2,102.4,327
20170601|2016-11-30 11:00,30,102.375,102.7,102.275,102.7,235
20170601|2016-11-30 11:30,30,102.75,102.825,102.375,102.675,239
20170601|2016-11-30 12:00,30,102.7,102.775,102.65,102.75,135
20170601|2016-11-30 12:30,30,102.775,102.95,102.625,102.85,1240
20170601|2016-11-30 13:00,30,102.9,102.95,102.775,102.925,130
20170601|2016-12-01 08:30,1,103.075,103.55,102.625,103.25,1784
20170601|2016-12-01 09:00,1,103.125,103.35,102.7,102.85,627
20170601|2016-12-01 09:30,1,102.85,103.15,102.85,103.1,253
20170601|2016-12-01 10:00,1,103.125,103.2,102.9,103,279
20170601|2016-12-01 10:30,1,102.95,103,102.425,102.6,396
20170601|2016-12-01 11:00,1,102.6,102.975,102.5,102.8,416
20170601|2016-12-01 11:30,1,102.9,103.125,102.9,102.975,371
20170601|2016-12-01 12:00,1,102.975,103.05,102.525,102.575,387
20170601|2016-12-01 12:30,1,102.575,102.65,102.3,102.35,685
20170601|2016-12-01 13:00,1,102.3,102.4,102.175,102.175,60
20170601|2016-12-02 08:30,2,102.25,102.45,101.275,101.925,991
20170601|2016-12-02 09:00,2,101.9,102.075,100.9,101.25,899
20170601|2016-12-02 09:30,2,101.225,101.6,101.2,101.3,421
20170601|2016-12-02 10:00,2,101.275,101.425,100.85,101,397
20170601|2016-12-02 10:30,2,101,101.3,100.925,101.225,193
20170601|2016-12-02 11:00,2,101.2,101.325,101,101,70
20170601|2016-12-02 11:30,2,100.975,101.025,100.225,100.7,532
20170601|2016-12-02 12:00,2,100.725,101.05,100.7,101,236
20170601|2016-12-02 12:30,2,100.925,100.975,100.525,100.8,511
20170601|2016-12-02 13:00,2,100.75,100.8,100.6,100.6,67
20170601|2016-12-05 08:30,5,100.6,100.95,100.25,100.625,645
20170601|2016-12-05 09:00,5,100.725,100.925,100.625,100.9,220
20170601|2016-12-05 09:30,5,100.9,101.2,100.85,101.075,348
20170601|2016-12-05 10:00,5,101.1,101.15,100.55,100.775,238
20170601|2016-12-05 10:30,5,100.775,100.875,100.575,100.725,113
20170601|2016-12-05 11:00,5,100.725,100.95,100.725,100.75,161
20170601|2016-12-05 11:30,5,100.725,101.275,100.7,101.025,212
20170601|2016-12-05 12:00,5,101.025,101.25,101,101.25,153
20170601|2016-12-05 12:30,5,101.225,101.225,100.475,100.525,396
20170601|2016-12-05 13:00,5,100.525,100.75,100.5,100.7,29
20170601|2016-12-06 08:30,6,100.875,101,100.25,100.325,367
20170601|2016-12-06 09:00,6,100.325,100.6,100.025,100.375,416
20170601|2016-12-06 09:30,6,100.475,100.75,100.325,100.7,210
20170601|2016-12-06 10:00,6,100.675,100.875,100.6,100.8,102
20170601|2016-12-06 10:30,6,100.85,101.175,100.8,101.05,161
20170601|2016-12-06 11:00,6,101.05,101.7,100.95,101.475,264
20170601|2016-12-06 11:30,6,101.525,101.9,101.525,101.8,456
20170601|2016-12-06 12:00,6,101.775,101.9,101.625,101.775,203
20170601|2016-12-06 12:30,6,101.775,102.375,101.75,102,1059
20170601|2016-12-06 13:00,6,101.95,101.975,101.7,101.775,107
20170601|2016-12-07 08:30,7,101.75,102.2,101.525,102.025,697
20170601|2016-12-07 09:00,7,102,102.1,101.175,102,358
20170601|2016-12-07 09:30,7,101.975,102.3,101.725,102.075,331
20170601|2016-12-07 10:00,7,102.075,102.15,100.8,101.2,486
20170601|2016-12-07 10:30,7,101.175,101.6,100.9,101.15,233
20170601|2016-12-07 11:00,7,101.2,101.55,101.2,101.5,144
20170601|2016-12-07 11:30,7,101.55,101.9,101.5,101.675,134
20170601|2016-12-07 12:00,7,101.725,101.95,101.425,101.425,112
20170601|2016-12-07 12:30,7,101.425,102.25,101.35,102.175,1141
20170601|2016-12-07 13:00,7,102.125,102.125,101.95,101.975,63
20170601|2016-12-08 08:30,8,101.7,101.875,100.575,100.975,921
20170601|2016-12-08 09:00,8,100.95,101.225,100.45,100.675,487
20170601|2016-12-08 09:30,8,100.725,101.05,100.55,100.85,278
20170601|2016-12-08 10:00,8,100.8,101.25,100.625,101.075,470
20170601|2016-12-08 10:30,8,101.05,101.5,100.9,101.425,622
20170601|2016-12-08 11:00,8,101.45,101.75,101.4,101.75,287
20170601|2016-12-08 11:30,8,101.725,102.275,101.475,101.925,639
20170601|2016-12-08 12:00,8,101.875,102.2,101.625,101.7,249
20170601|2016-12-08 12:30,8,101.7,102,101.425,101.45,872
20170601|2016-12-08 13:00,8,101.475,101.475,101.125,101.225,115
20170601|2016-12-09 08:30,9,100.8,100.9,100.375,100.6,610
20170601|2016-12-09 09:00,9,100.6,101.175,100.55,100.675,304
20170601|2016-12-09 09:30,9,100.6,101,100.5,100.825,219
20170601|2016-12-09 10:00,9,100.85,100.85,100.4,100.4,193
20170601|2016-12-09 10:30,9,100.375,100.775,100.375,100.7,209
20170601|2016-12-09 11:00,9,100.7,100.725,100.475,100.575,151
20170601|2016-12-09 11:30,9,100.575,101.05,100.525,101,268
20170601|2016-12-09 12:00,9,101,101.2,100.85,101.2,142
20170601|2016-12-09 12:30,9,101.2,101.55,101,101.55,1383
20170601|2016-12-09 13:00,9,101.55,101.55,101.325,101.375,80
20170601|2016-12-12 08:30,12,101,102.575,100.875,102.1,900
20170601|2016-12-12 09:00,12,102.225,102.575,101.6,102.45,631
20170601|2016-12-12 09:30,12,102.425,102.775,102.325,102.4,516
20170601|2016-12-12 10:00,12,102.45,103.1,102.35,102.875,934
20170601|2016-12-12 10:30,12,102.95,103.4,102.9,103.325,459
20170601|2016-12-12 11:00,12,103.3,103.525,103.225,103.3,375
20170601|2016-12-12 11:30,12,103.35,103.5,103.275,103.35,260
20170601|2016-12-12 12:00,12,103.35,103.4,102.675,103.2,302
20170601|2016-12-12 12:30,12,103.25,103.325,102.55,102.975,1493
20170601|2016-12-12 13:00,12,102.95,102.975,102.625,102.85,117
20170601|2016-12-13 08:30,13,102.825,103.75,102.825,103.65,776
20170601|2016-12-13 09:00,13,103.575,103.75,102.875,103.625,700
20170601|2016-12-13 09:30,13,103.55,103.7,103.4,103.5,309
20170601|2016-12-13 10:00,13,103.475,103.65,103.25,103.625,252
20170601|2016-12-13 10:30,13,103.675,103.775,103.475,103.7,376
20170601|2016-12-13 11:00,13,103.725,103.85,103.425,103.775,284
20170601|2016-12-13 11:30,13,103.775,103.85,103.675,103.825,256
20170601|2016-12-13 12:00,13,103.85,103.95,103.625,103.675,391
20170601|2016-12-13 12:30,13,103.65,103.95,103.6,103.825,1670
20170601|2016-12-13 13:00,13,103.8,103.8,103.7,103.8,83
20170601|2016-12-14 08:30,14,103.575,103.75,103.2,103.325,479
20170601|2016-12-14 09:00,14,103.4,103.825,103.375,103.55,418
20170601|2016-12-14 09:30,14,103.625,103.875,103.5,103.775,261
20170601|2016-12-14 10:00,14,103.775,104,103.75,103.875,614
20170601|2016-12-14 10:30,14,103.85,103.925,103.55,103.55,321
20170601|2016-12-14 11:00,14,103.55,103.675,102.75,103.275,499
20170601|2016-12-14 11:30,14,103.3,103.65,103.3,103.475,203
20170601|2016-12-14 12:00,14,103.525,103.575,103.15,103.575,172
20170601|2016-12-14 12:30,14,103.5,103.625,103.075,103.225,559
20170601|2016-12-14 13:00,14,103.2,103.375,103.15,103.35,65
20170601|2016-12-15 08:30,15,102.9,103,102.425,102.725,406
20170601|2016-12-15 09:00,15,102.7,103.225,102.55,103.075,268
20170601|2016-12-15 09:30,15,103.025,103.275,102.825,102.85,255
20170601|2016-12-15 10:00,15,102.85,103.225,102.85,103.175,182
20170601|2016-12-15 10:30,15,103.175,103.225,103.025,103.1,281
20170601|2016-12-15 11:00,15,103.125,103.4,102.925,103.2,346
20170601|2016-12-15 11:30,15,103.15,103.2,103,103.1,141
20170601|2016-12-15 12:00,15,103.05,103.35,102.95,103.1,171
20170601|2016-12-15 12:30,15,103.125,103.275,102.925,103.2,621
20170601|2016-12-15 13:00,15,103.225,103.375,103.2,103.375,151
20170601|2016-12-16 08:30,16,103.15,103.775,103.15,103.6,531
20170601|2016-12-16 09:00,16,103.6,103.8,103.55,103.6,327
20170601|2016-12-16 09:30,16,103.6,103.825,103.6,103.725,254
20170601|2016-12-16 10:00,16,103.75,103.975,103.7,103.975,253
20170601|2016-12-16 10:30,16,103.975,104.25,103.9,104.175,663
20170601|2016-12-16 11:00,16,104.225,104.25,103.95,104.025,273
20170601|2016-12-16 11:30,16,104.05,104.075,103.725,103.825,244
20170601|2016-12-16 12:00,16,103.8,104,103.75,104,205
20170601|2016-12-16 12:30,16,104,104.35,103.825,104.325,891
20170601|2016-12-16 13:00,16,104.35,104.35,104.15,104.25,146
20170601|2016-12-19 08:30,19,103.95,104.45,103.775,103.975,833
20170601|2016-12-19 09:00,19,104.025,104.325,103.75,104.1,207
20170601|2016-12-19 09:30,19,104.15,104.325,104.1,104.275,115
20170601|2016-12-19 10:00,19,104.275,104.5,104.2,104.475,228
20170601|2016-12-19 10:30,19,104.475,104.55,104.3,104.5,190
20170601|2016-12-19 11:00,19,104.55,104.675,104.425,104.425,154
20170601|2016-12-19 11:30,19,104.425,104.7,104.425,104.45,225
20170601|2016-12-19 12:00,19,104.5,104.675,104.3,104.4,332
20170601|2016-12-19 12:30,19,104.425,104.7,104.3,104.7,622
20170601|2016-12-19 13:00,19,104.7,104.7,104.525,104.6,130
20170601|2016-12-20 08:30,20,104.4,104.65,104.275,104.475,451
20170601|2016-12-20 09:00,20,104.525,104.75,104.35,104.525,563
20170601|2016-12-20 09:30,20,104.525,104.6,104.325,104.375,365
20170601|2016-12-20 10:00,20,104.375,104.425,103.85,103.925,443
20170601|2016-12-20 10:30,20,103.95,104.125,103.5,104.075,476
20170601|2016-12-20 11:00,20,104.075,104.175,103.675,103.825,255
20170601|2016-12-20 11:30,20,103.8,104.025,103.7,103.825,113
20170601|2016-12-20 12:00,20,103.875,104.05,103.75,104.025,153
20170601|2016-12-20 12:30,20,104,104.4,103.85,104.35,867
20170601|2016-12-20 13:00,20,104.325,104.45,104.25,104.325,84
20170601|2016-12-21 08:30,21,104,104.3,103.9,104.225,423
20170601|2016-12-21 09:00,21,104.25,104.7,104.2,104.35,342
20170601|2016-12-21 09:30,21,104.375,104.675,104.375,104.425,248
20170601|2016-12-21 10:00,21,104.425,104.5,103.875,104.4,414
20170601|2016-12-21 10:30,21,104.425,104.575,104.275,104.325,216
20170601|2016-12-21 11:00,21,104.35,104.375,103.875,104.35,295
20170601|2016-12-21 11:30,21,104.325,104.325,104,104.075,154
20170601|2016-12-21 12:00,21,104.075,104.325,104.05,104.175,72
20170601|2016-12-21 12:30,21,104.175,104.7,104.1,104.625,750
20170601|2016-12-21 13:00,21,104.65,104.75,104.575,104.65,166
20170601|2016-12-22 08:30,22,104.5,104.95,104.5,104.65,579
20170601|2016-12-22 09:00,22,104.575,104.75,104.375,104.55,312
20170601|2016-12-22 09:30,22,104.625,104.675,104.475,104.5,135
20170601|2016-12-22 10:00,22,104.5,104.875,104.475,104.825,223
20170601|2016-12-22 10:30,22,104.875,105,104.7,105,542
20170601|2016-12-22 11:00,22,104.975,105.2,104.875,105.05,622
20170601|2016-12-22 11:30,22,105.125,105.3,105.1,105.25,452
20170601|2016-12-22 12:00,22,105.25,105.4,105,105.125,311
20170601|2016-12-22 12:30,22,105.075,105.3,104.9,105.3,707
20170601|2016-12-22 13:00,22,105.3,105.3,105.025,105.075,146
20170601|2016-12-23 08:30,23,105,105.35,104.8,105.175,476
20170601|2016-12-23 09:00,23,105.15,105.2,104.8,105,280
20170601|2016-12-23 09:30,23,105.025,105.025,104.775,104.775,228
20170601|2016-12-23 10:00,23,104.8,104.85,104.675,104.775,154
20170601|2016-12-23 10:30,23,104.725,104.725,104.35,104.425,245
20170601|2016-12-23 11:00,23,104.375,104.625,103.85,104.25,611
20170601|2016-12-23 11:30,23,104.25,105.3,104.25,105.275,1159
20170601|2016-12-23 12:00,23,105.2,105.2,105,105.075,142
20170601|2016-12-27 08:30,27,104.95,105,104.6,104.925,395
20170601|2016-12-27 09:00,27,104.9,104.9,104.575,104.75,385
20170601|2016-12-27 09:30,27,104.775,105.025,104.675,104.95,303
20170601|2016-12-27 10:00,27,104.95,105.125,104.85,104.875,389
20170601|2016-12-27 10:30,27,104.875,104.875,104.6,104.75,103
20170601|2016-12-27 11:00,27,104.7,104.775,104.475,104.7,94
20170601|2016-12-27 11:30,27,104.725,104.75,104.45,104.625,136
20170601|2016-12-27 12:00,27,104.6,104.7,104.475,104.55,142
20170601|2016-12-27 12:30,27,104.5,104.7,104.475,104.675,302
20170601|2016-12-27 13:00,27,104.7,104.725,104.475,104.5,122
20170601|2016-12-28 08:30,28,104.475,104.85,104.475,104.65,230
20170601|2016-12-28 09:00,28,104.7,104.825,104.675,104.775,182
20170601|2016-12-28 09:30,28,104.8,105.2,104.75,104.75,382
20170601|2016-12-28 10:00,28,104.725,105.225,104.7,105.125,267
20170601|2016-12-28 10:30,28,105.175,105.375,105.175,105.25,329
20170601|2016-12-28 11:00,28,105.225,105.35,105.075,105.3,317
20170601|2016-12-28 11:30,28,105.25,105.275,104.95,104.95,141
20170601|2016-12-28 12:00,28,104.975,105.2,104.95,105.025,121
20170601|2016-12-28 12:30,28,105,105.25,105,105.05,624
20170601|2016-12-28 13:00,28,105.05,105.125,104.875,104.875,200
20170601|2016-12-29 08:30,29,105.2,105.25,104.925,104.95,549
20170601|2016-12-29 09:00,29,104.95,104.975,104.475,104.5,338
20170601|2016-12-29 09:30,29,104.525,104.75,104.475,104.575,227
20170601|2016-12-29 10:00,29,104.6,104.85,104.525,104.825,129
20170601|2016-12-29 10:30,29,104.825,104.875,104.575,104.7,82
20170601|2016-12-29 11:00,29,104.675,105.075,104.675,105.05,196
20170601|2016-12-29 11:30,29,105.025,105.1,104.975,105.075,155
20170601|2016-12-29 12:00,29,105.075,105.25,105.05,105.175,182
20170601|2016-12-29 12:30,29,105.2,105.425,105.125,105.3,934
20170601|2016-12-29 13:00,29,105.325,105.45,105.15,105.175,83
20170601|2016-12-30 08:30,30,105.175,105.725,105.1,105.675,636
20170601|2016-12-30 09:00,30,105.7,105.75,105.225,105.225,464
20170601|2016-12-30 09:30,30,105.225,105.375,104.575,104.9,331
20170601|2016-12-30 10:00,30,104.95,104.95,104.5,104.625,349
20170601|2016-12-30 10:30,30,104.65,104.925,104.475,104.475,230
20170601|2016-12-30 11:00,30,104.5,104.625,104.15,104.2,261
20170601|2016-12-30 11:30,30,104.2,104.525,103.8,104.5,569
20170601|2016-12-30 12:00,30,104.525,104.65,104.4,104.5,310
20170601|2016-12-30 12:30,30,104.45,104.975,104.4,104.775,1781
20170601|2016-12-30 13:00,30,104.75,105.175,104.75,105.025,371
20170601|2017-01-03 08:30,3,105,105.1,104.575,104.9,533
20170601|2017-01-03 09:00,3,104.9,105.2,104.675,104.675,529
20170601|2017-01-03 09:30,3,104.625,104.85,104.5,104.8,202
20170601|2017-01-03 10:00,3,104.775,105.2,104.775,104.925,570
20170601|2017-01-03 10:30,3,104.95,105.35,104.35,104.475,415
20170601|2017-01-03 11:00,3,104.5,104.625,103.975,104.425,521
20170601|2017-01-03 11:30,3,104.425,104.425,104.05,104.125,198
20170601|2017-01-03 12:00,3,104.175,104.35,104.025,104.05,156
20170601|2017-01-03 12:30,3,104.1,104.3,103.675,104.05,834
20170601|2017-01-03 13:00,3,104.075,104.1,103.75,103.75,71
20170601|2017-01-04 08:30,4,104,104.375,103.775,104.375,586
20170601|2017-01-04 09:00,4,104.4,104.575,103.95,104.25,658
20170601|2017-01-04 09:30,4,104.25,104.475,104.2,104.2,198
20170601|2017-01-04 10:00,4,104.25,104.575,104,104,638
20170601|2017-01-04 10:30,4,104,104.15,103.775,104.125,386
20170601|2017-01-04 11:00,4,104.175,104.575,104.175,104.5,288
20170601|2017-01-04 11:30,4,104.525,104.7,104.325,104.375,247
20170601|2017-01-04 12:00,4,104.325,104.35,103.9,104.2,245
20170601|2017-01-04 12:30,4,104.225,104.4,104,104.325,392
20170601|2017-01-04 13:00,4,104.325,104.375,104.225,104.325,70
20170601|2017-01-05 08:30,5,104.475,104.95,104.475,104.9,776
20170601|2017-01-05 09:00,5,104.925,105,104.575,104.675,486
20170601|2017-01-05 09:30,5,104.675,104.8,104.35,104.475,301
20170601|2017-01-05 10:00,5,104.5,104.725,104.375,104.525,119
20170601|2017-01-05 10:30,5,104.55,104.75,104.5,104.575,158
20170601|2017-01-05 11:00,5,104.65,104.7,104.45,104.55,161
20170601|2017-01-05 11:30,5,104.45,104.525,104.175,104.25,188
20170601|2017-01-05 12:00,5,104.25,104.4,104.125,104.225,230
20170601|2017-01-05 12:30,5,104.175,104.2,103.8,103.925,423
20170601|2017-01-05 13:00,5,103.9,103.9,103.675,103.8,91
20170601|2017-01-06 08:30,6,103.7,103.725,103.275,103.65,716
20170601|2017-01-06 09:00,6,103.65,103.675,103.3,103.525,538
20170601|2017-01-06 09:30,6,103.5,103.95,103.5,103.875,583
20170601|2017-01-06 10:00,6,103.85,103.9,103.725,103.9,169
20170601|2017-01-06 10:30,6,103.9,104,103.85,103.95,241
20170601|2017-01-06 11:00,6,103.95,103.95,103.725,103.9,94
20170601|2017-01-06 11:30,6,103.9,104.05,103.8,104,256
20170601|2017-01-06 12:00,6,104.025,104.025,103.725,103.9,155
20170601|2017-01-06 12:30,6,103.9,104.05,103.725,104.025,850
20170601|2017-01-06 13:00,6,103.95,104.05,103.9,104,109
20170601|2017-01-09 09:00,9,103.425,103.75,103.425,103.7,74
20170601|2017-01-09 09:30,9,103.7,103.9,103.65,103.8,361
20170601|2017-01-09 10:00,9,103.775,104.025,103.75,103.75,201
20170601|2017-01-09 10:30,9,103.725,104.05,103.725,104.025,236
20170601|2017-01-09 11:00,9,104.025,104.175,103.85,104.075,344
20170601|2017-01-09 11:30,9,104.1,104.5,104.05,104.5,411
20170601|2017-01-09 12:00,9,104.525,104.725,104.4,104.65,489
20170601|2017-01-09 12:30,9,104.7,105.525,104.65,105.4,2415
20170601|2017-01-09 13:00,9,105.45,105.475,105.2,105.4,183
20170601|2017-01-10 08:30,10,105.4,105.775,105.3,105.625,697
20170601|2017-01-10 09:00,10,105.65,105.925,105.4,105.825,757
20170601|2017-01-10 09:30,10,105.8,105.925,105.725,105.875,388
20170601|2017-01-10 10:00,10,105.9,106.375,105.9,106.075,1183
20170601|2017-01-10 10:30,10,106.075,106.4,106.05,106.3,380
20170601|2017-01-10 11:00,10,106.35,106.975,106.275,106.975,1106
20170601|2017-01-10 11:30,10,106.975,107.175,106.75,107.075,987
20170601|2017-01-10 12:00,10,107.025,107.225,106.775,107.05,619
20170601|2017-01-10 12:30,10,107.075,108.075,106.975,108.075,2415
20170601|2017-01-10 13:00,10,108,108.025,107.175,107.2,351
20170601|2017-01-11 08:30,11,107.175,107.4,106.925,106.975,988
20170601|2017-01-11 09:00,11,106.95,107.25,106.95,107.175,425
20170601|2017-01-11 09:30,11,107.175,107.525,107.175,107.35,579
20170601|2017-01-11 10:00,11,107.4,107.875,107.4,107.675,694
20170601|2017-01-11 10:30,11,107.725,108.05,107.7,107.75,563
20170601|2017-01-11 11:00,11,107.75,107.8,107.325,107.55,469
20170601|2017-01-11 11:30,11,107.6,107.65,107.275,107.6,402
20170601|2017-01-11 12:00,11,107.6,107.875,107.425,107.725,347
20170601|2017-01-11 12:30,11,107.7,107.9,107.2,107.775,2256
20170601|2017-01-11 13:00,11,107.75,107.75,107,107,315
20170601|2017-01-12 08:30,12,107.075,107.1,106.425,106.775,843
20170601|2017-01-12 09:00,12,106.8,107.075,106.65,106.75,741
20170601|2017-01-12 09:30,12,106.725,106.725,105.725,106,1014
20170601|2017-01-12 10:00,12,105.975,106.025,105.175,105.825,613
20170601|2017-01-12 10:30,12,105.75,105.925,105.625,105.85,189
20170601|2017-01-12 11:00,12,105.85,106.15,105.775,106.1,196
20170601|2017-01-12 11:30,12,106.05,106.525,106.05,106.225,239
20170601|2017-01-12 12:00,12,106.225,106.275,105.8,106.225,276
20170601|2017-01-12 12:30,12,106.175,106.95,106,106.875,1814
20170601|2017-01-12 13:00,12,106.875,106.875,106.5,106.525,258
20170601|2017-01-13 08:30,13,106.475,106.725,106.175,106.725,780
20170601|2017-01-13 09:00,13,106.725,106.95,106.575,106.9,430
20170601|2017-01-13 09:30,13,106.875,107.125,106.825,107,327
20170601|2017-01-13 10:00,13,107.025,107.2,107,107.125,343
20170601|2017-01-13 10:30,13,107.125,107.25,107.075,107.225,295
20170601|2017-01-13 11:00,13,107.25,107.9,107.225,107.9,615
20170601|2017-01-13 11:30,13,107.875,107.95,107.65,107.875,426
20170601|2017-01-13 12:00,13,107.85,107.85,107.3,107.3,642
20170601|2017-01-13 12:30,13,107.35,108.15,107.325,108.125,2067
20170601|2017-01-13 13:00,13,108.1,108.1,107.85,107.95,481
20170601|2017-01-17 08:30,17,108.025,108.45,108.025,108.1,1354
20170601|2017-01-17 09:00,17,108.125,108.25,107.725,108.1,872
20170601|2017-01-17 09:30,17,108.05,108.15,107.95,108.1,280
20170601|2017-01-17 10:00,17,108.1,108.2,108.05,108.075,191
20170601|2017-01-17 10:30,17,108.1,108.225,108.075,108.1,218
20170601|2017-01-17 11:00,17,108.1,108.35,108.075,108.3,189
20170601|2017-01-17 11:30,17,108.325,108.5,108.2,108.4,422
20170601|2017-01-17 12:00,17,108.425,108.45,108.325,108.325,240
20170601|2017-01-17 12:30,17,108.35,108.6,108.2,108.6,1293
20170601|2017-01-17 13:00,17,108.6,108.625,108.2,108.275,339
20170601|2017-01-18 08:30,18,108.275,108.7,108.225,108.375,707
20170601|2017-01-18 09:00,18,108.375,108.65,108.275,108.6,406
20170601|2017-01-18 09:30,18,108.6,108.7,108.525,108.65,335
20170601|2017-01-18 10:00,18,108.65,108.875,108.575,108.8,819
20170601|2017-01-18 10:30,18,108.825,108.85,108.3,108.35,712
20170601|2017-01-18 11:00,18,108.4,108.525,108.175,108.5,307
20170601|2017-01-18 11:30,18,108.525,108.55,108.4,108.525,227
20170601|2017-01-18 12:00,18,108.525,108.625,108.125,108.575,350
20170601|2017-01-18 12:30,18,108.575,108.975,108.225,108.95,2097
20170601|2017-01-18 13:00,18,108.975,109,108.775,108.975,557
20170601|2017-01-19 08:30,19,108.85,108.925,108.5,108.925,980
20170601|2017-01-19 09:00,19,108.9,108.95,108.55,108.775,453
20170601|2017-01-19 09:30,19,108.825,109.275,108.75,109.275,1168
20170601|2017-01-19 10:00,19,109.225,109.625,109.125,109.575,1079
20170601|2017-01-19 10:30,19,109.575,109.6,108.925,109.075,560
20170601|2017-01-19 11:00,19,109.1,109.25,108.85,109.15,436
20170601|2017-01-19 11:30,19,109.225,109.4,109.175,109.375,389
20170601|2017-01-19 12:00,19,109.325,109.4,109.175,109.35,393
20170601|2017-01-19 12:30,19,109.325,109.375,109.1,109.225,530
20170601|2017-01-19 13:00,19,109.175,109.2,109.075,109.1,131
20170601|2017-01-20 08:30,20,109,109.2,108.575,108.725,769
20170601|2017-01-20 09:00,20,108.8,108.9,108.55,108.65,643
20170601|2017-01-20 09:30,20,108.675,108.75,107.925,108,695
20170601|2017-01-20 10:00,20,108,108.3,107.925,108,446
20170601|2017-01-20 10:30,20,107.975,107.975,107.65,107.9,523
20170601|2017-01-20 11:00,20,107.9,108.275,107.875,108.2,221
20170601|2017-01-20 11:30,20,108.2,108.425,108.125,108.325,187
20170601|2017-01-20 12:00,20,108.35,108.575,108.325,108.525,151
20170601|2017-01-20 12:30,20,108.55,108.875,108.475,108.725,788
20170601|2017-01-20 13:00,20,108.775,108.85,108.65,108.75,109
20170601|2017-01-23 08:30,23,108.4,108.575,108.075,108.325,681
20170601|2017-01-23 09:00,23,108.325,108.95,108.25,108.825,581
20170601|2017-01-23 09:30,23,108.85,108.95,108.5,108.625,309
20170601|2017-01-23 10:00,23,108.625,108.725,108.5,108.625,166
20170601|2017-01-23 10:30,23,108.625,108.875,108.55,108.6,280
20170601|2017-01-23 11:00,23,108.575,108.575,108.225,108.5,301
20170601|2017-01-23 11:30,23,108.525,108.65,108.45,108.5,138
20170601|2017-01-23 12:00,23,108.475,108.625,108.425,108.525,118
20170601|2017-01-23 12:30,23,108.525,108.675,108.4,108.6,697
20170601|2017-01-23 13:00,23,108.625,108.625,108.525,108.575,77
20170601|2017-01-24 08:30,24,108.575,108.9,108.45,108.725,675
20170601|2017-01-24 09:00,24,108.775,108.925,108.7,108.775,352
20170601|2017-01-24 09:30,24,108.8,109.05,108.75,108.875,400
20170601|2017-01-24 10:00,24,108.875,109.2,108.875,109.125,589
20170601|2017-01-24 10:30,24,109.1,109.1,108.625,108.8,351
20170601|2017-01-24 11:00,24,108.8,108.9,108.05,108.05,892
20170601|2017-01-24 11:30,24,108.075,108.225,107.725,108.15,514
20170601|2017-01-24 12:00,24,108.15,108.375,108.075,108.175,237
20170601|2017-01-24 12:30,24,108.15,108.325,108.05,108.1,753
20170601|2017-01-24 13:00,24,108.075,108.1,107.875,108,90
20170601|2017-01-25 08:30,25,108,108.075,107.525,107.75,643
20170601|2017-01-25 09:00,25,107.725,108.1,107.625,107.975,361
20170601|2017-01-25 09:30,25,108.05,108.325,108.025,108.25,369
20170601|2017-01-25 10:00,25,108.275,108.8,108.15,108.15,659
20170601|2017-01-25 10:30,25,108.175,108.45,107.975,108,343
20170601|2017-01-25 11:00,25,108.025,108.175,107.8,108.05,211
20170601|2017-01-25 11:30,25,108,108.125,107.825,107.95,132
20170601|2017-01-25 12:00,25,107.975,108.275,107.9,108.025,235
20170601|2017-01-25 12:30,25,108.025,108.175,107.65,108.1,729
20170601|2017-01-25 13:00,25,108.075,108.1,107.9,107.95,83
20170601|2017-01-26 08:30,26,107.825,107.9,107.475,107.525,332
20170601|2017-01-26 09:00,26,107.525,107.7,107.425,107.65,313
20170601|2017-01-26 09:30,26,107.675,107.7,107.5,107.625,242
20170601|2017-01-26 10:00,26,107.625,107.875,107.6,107.75,344
20170601|2017-01-26 10:30,26,107.775,108.1,107.75,108.075,666
20170601|2017-01-26 11:00,26,108.1,108.1,107.525,107.65,365
20170601|2017-01-26 11:30,26,107.65,107.65,106.9,106.9,603
20170601|2017-01-26 12:00,26,106.9,107.075,106.625,106.825,594
20170601|2017-01-26 12:30,26,106.8,107.3,106.55,107.225,818
20170601|2017-01-26 13:00,26,107.225,107.225,106.75,106.825,137
20170601|2017-01-27 08:30,27,106.8,106.95,106.425,106.525,795
20170601|2017-01-27 09:00,27,106.55,106.975,106.55,106.775,428
20170601|2017-01-27 09:30,27,106.8,107.075,106.7,106.85,317
20170601|2017-01-27 10:00,27,106.825,106.9,106.75,106.775,100
20170601|2017-01-27 10:30,27,106.775,106.925,106.75,106.9,229
20170601|2017-01-27 11:00,27,106.85,106.975,106.8,106.95,173
20170601|2017-01-27 11:30,27,106.925,107,106.85,107,197
20170601|2017-01-27 12:00,27,107.025,107.2,106.95,107.15,344
20170601|2017-01-27 12:30,27,107.15,107.2,106.875,106.95,1126
20170601|2017-01-27 13:00,27,106.975,106.975,106.575,106.625,136
20170601|2017-01-30 08:30,30,104.925,105.225,104.475,104.975,2166
20170601|2017-01-30 09:00,30,104.95,105.175,104.6,104.75,580
20170601|2017-01-30 09:30,30,104.775,104.9,104.425,104.6,319
20170601|2017-01-30 10:00,30,104.575,104.675,104.425,104.675,207
20170601|2017-01-30 10:30,30,104.65,104.725,104.375,104.575,380
20170601|2017-01-30 11:00,30,104.55,104.6,104.25,104.25,333
20170601|2017-01-30 11:30,30,104.25,104.45,104.25,104.45,176
20170601|2017-01-30 12:00,30,104.45,104.525,104.325,104.525,170
20170601|2017-01-30 12:30,30,104.55,105.125,104.375,104.4,935
20170601|2017-01-30 13:00,30,104.425,104.525,104.225,104.225,259
20170601|2017-01-31 08:30,31,104.55,104.9,104.45,104.775,660
20170601|2017-01-31 09:00,31,104.725,104.925,104.35,104.4,637
20170601|2017-01-31 09:30,31,104.425,104.55,104.35,104.375,240
20170601|2017-01-31 10:00,31,104.35,104.35,104.05,104.1,427
20170601|2017-01-31 10:30,31,104.1,104.275,103.975,104.225,325
20170601|2017-01-31 11:00,31,104.175,104.3,104.1,104.225,123
20170601|2017-01-31 11:30,31,104.25,104.425,104.15,104.4,189
20170601|2017-01-31 12:00,31,104.375,104.55,104.35,104.425,279
20170601|2017-01-31 12:30,31,104.45,104.55,104.075,104.125,1179
20170601|2017-01-31 13:00,31,104.125,104.175,104.025,104.1,175
20170601|2017-02-01 08:30,1,103.95,104.525,103.875,104.5,952
20170601|2017-02-01 09:00,1,104.525,104.675,104.05,104.2,562
20170601|2017-02-01 09:30,1,104.175,104.35,103.85,104.05,409
20170601|2017-02-01 10:00,1,104.075,104.525,104.075,104.375,623
20170601|2017-02-01 10:30,1,104.375,104.375,103.9,103.9,318
20170601|2017-02-01 11:00,1,103.975,103.975,103.575,103.7,604
20170601|2017-02-01 11:30,1,103.7,104.1,103.4,104.1,711
20170601|2017-02-01 12:00,1,104.125,104.325,103.95,104.1,520
20170601|2017-02-01 12:30,1,104.15,104.45,103.9,104.25,1329
20170601|2017-02-01 13:00,1,104.25,104.375,104.225,104.375,84
20170601|2017-02-02 08:30,2,104.45,105.425,104.45,105.075,1344
20170601|2017-02-02 09:00,2,105.1,105.2,104.925,105,399
20170601|2017-02-02 09:30,2,105.025,105.1,104.7,104.85,286
20170601|2017-02-02 10:00,2,104.825,105.225,104.825,104.975,407
20170601|2017-02-02 10:30,2,105.025,105.1,104.875,104.925,158
20170601|2017-02-02 11:00,2,104.875,105.475,104.8,105.45,415
20170601|2017-02-02 11:30,2,105.4,105.9,105.375,105.8,478
20170601|2017-02-02 12:00,2,105.8,105.825,105.425,105.5,204
20170601|2017-02-02 12:30,2,105.475,105.65,105.325,105.575,589
20170601|2017-02-02 13:00,2,105.575,105.625,105.5,105.6,91
20170601|2017-02-03 08:30,3,105.475,106.075,105.475,105.925,715
20170601|2017-02-03 09:00,3,105.95,106.175,105.875,105.925,391
20170601|2017-02-03 09:30,3,105.95,105.95,105.675,105.775,325
20170601|2017-02-03 10:00,3,105.775,105.925,105.775,105.925,223
20170601|2017-02-03 10:30,3,105.925,105.95,105.675,105.725,108
20170601|2017-02-03 11:00,3,105.75,105.875,105.3,105.65,401
20170601|2017-02-03 11:30,3,105.675,105.675,105.225,105.425,320
20170601|2017-02-03 12:00,3,105.45,105.575,105.2,105.5,308
20170601|2017-02-03 12:30,3,105.525,105.75,105.3,105.7,663
20170601|2017-02-03 13:00,3,105.7,105.75,105.675,105.75,48
20170601|2017-02-06 08:30,6,105.825,106.15,105.725,105.9,468
20170601|2017-02-06 09:00,6,105.9,106.25,105.875,106.125,426
20170601|2017-02-06 09:30,6,106.15,106.2,105.15,105.45,349
20170601|2017-02-06 10:00,6,105.5,105.75,105.275,105.4,258
20170601|2017-02-06 10:30,6,105.425,105.8,105.35,105.725,306
20170601|2017-02-06 11:00,6,105.775,105.975,105.675,105.8,233
20170601|2017-02-06 11:30,6,105.825,106.1,105.825,106,151
20170601|2017-02-06 12:00,6,106,106.025,105.825,105.95,224
20170601|2017-02-06 12:30,6,105.925,106,105.75,105.85,500
20170601|2017-02-06 13:00,6,105.875,105.975,105.775,105.975,70
20170601|2017-02-07 08:30,7,106.2,106.2,105.675,106.15,766
20170601|2017-02-07 09:00,7,106.175,106.325,106.05,106.125,245
20170601|2017-02-07 09:30,7,106.15,106.4,106.05,106.175,782
20170601|2017-02-07 10:00,7,106.175,106.225,106.05,106.15,306
20170601|2017-02-07 10:30,7,106.175,106.25,106.1,106.25,185
20170601|2017-02-07 11:00,7,106.225,106.525,106.225,106.475,466
20170601|2017-02-07 11:30,7,106.475,106.5,106.275,106.35,205
20170601|2017-02-07 12:00,7,106.35,106.375,106.25,106.35,208
20170601|2017-02-07 12:30,7,106.35,106.65,106.3,106.575,1176
20170601|2017-02-07 13:00,7,106.575,106.575,106.325,106.4,112
20170601|2017-02-08 08:30,8,106.25,106.45,106.05,106.3,535
20170601|2017-02-08 09:00,8,106.225,106.25,105.825,105.975,273
20170601|2017-02-08 09:30,8,105.975,106.425,105.925,106.375,277
20170601|2017-02-08 10:00,8,106.4,106.5,105.75,105.85,434
20170601|2017-02-08 10:30,8,105.775,106.275,105.725,105.875,373
20170601|2017-02-08 11:00,8,105.85,106.025,105.775,106.025,398
20170601|2017-02-08 11:30,8,106,106.05,105.6,105.825,594
20170601|2017-02-08 12:00,8,105.8,105.8,105.25,105.55,683
20170601|2017-02-08 12:30,8,105.525,105.6,105.05,105.325,1302
20170601|2017-02-08 13:00,8,105.325,105.35,105.025,105.025,136
20170601|2017-02-09 08:30,9,105.45,105.575,105.05,105.175,903
20170601|2017-02-09 09:00,9,105.175,105.2,104.65,105.2,581
20170601|2017-02-09 09:30,9,105.225,105.25,104.8,105,573
20170601|2017-02-09 10:00,9,104.975,104.975,104.525,104.875,349
20170601|2017-02-09 10:30,9,104.9,105.325,104.85,105.2,515
20170601|2017-02-09 11:00,9,105.175,105.25,104.9,104.95,316
20170601|2017-02-09 11:30,9,104.925,105.15,104.85,104.9,246
20170601|2017-02-09 12:00,9,104.925,105.05,104.875,104.975,241
20170601|2017-02-09 12:30,9,104.925,105.35,104.75,105.3,1100
20170601|2017-02-09 13:00,9,105.325,105.375,105.2,105.25,120
20170601|2017-02-10 08:30,10,105.275,105.975,105,105.575,682
20170601|2017-02-10 09:00,10,105.55,105.775,105.3,105.375,234
20170601|2017-02-10 09:30,10,105.375,105.625,105.2,105.35,166
20170601|2017-02-10 10:00,10,105.375,105.45,105.15,105.175,218
20170601|2017-02-10 10:30,10,105.2,105.35,105.1,105.2,148
20170601|2017-02-10 11:00,10,105.225,105.325,104.9,105.175,159
20170601|2017-02-10 11:30,10,105.125,105.25,105.05,105.125,110
20170601|2017-02-10 12:00,10,105.125,105.15,104.3,104.4,452
20170601|2017-02-10 12:30,10,104.35,104.45,103.8,104.425,1172
20170601|2017-02-10 13:00,10,104.425,104.525,104.15,104.275,161
20170601|2017-02-13 08:30,13,104.075,104.125,103.225,103.875,1317
20170601|2017-02-13 09:00,13,103.825,104.25,103.7,103.9,457
20170601|2017-02-13 09:30,13,104,104.225,103.675,103.7,469
20170601|2017-02-13 10:00,13,103.675,103.775,103.45,103.575,218
20170601|2017-02-13 10:30,13,103.55,103.725,103.425,103.575,272
20170601|2017-02-13 11:00,13,103.55,103.875,103.4,103.875,277
20170601|2017-02-13 11:30,13,103.85,103.95,103.675,103.8,224
20170601|2017-02-13 12:00,13,103.85,103.875,103.65,103.725,101
20170601|2017-02-13 12:30,13,103.725,103.825,103.325,103.6,1361
20170601|2017-02-13 13:00,13,103.575,103.575,103.4,103.45,79
20170601|2017-02-14 08:30,14,103.55,103.975,103.375,103.6,690
20170601|2017-02-14 09:00,14,103.575,103.775,103.375,103.425,382
20170601|2017-02-14 09:30,14,103.425,103.65,103.3,103.4,346
20170601|2017-02-14 10:00,14,103.4,103.5,103.3,103.4,270
20170601|2017-02-14 10:30,14,103.375,103.425,103.15,103.35,227
20170601|2017-02-14 11:00,14,103.3,103.85,103.275,103.85,264
20170601|2017-02-14 11:30,14,103.8,103.8,103.575,103.725,190
20170601|2017-02-14 12:00,14,103.7,104.5,103.65,104.45,552
20170601|2017-02-14 12:30,14,104.475,104.775,104.25,104.675,701
20170601|2017-02-14 13:00,14,104.675,104.7,104.5,104.5,54
20170601|2017-02-15 08:30,15,104.7,105.125,104.575,104.85,648
20170601|2017-02-15 09:00,15,104.875,105,104.55,104.675,207
20170601|2017-02-15 09:30,15,104.675,104.8,104.475,104.725,264
20170601|2017-02-15 10:00,15,104.75,104.75,103.9,104.475,588
20170601|2017-02-15 10:30,15,104.475,104.55,104.25,104.525,163
20170601|2017-02-15 11:00,15,104.475,104.5,103.925,104.1,228
20170601|2017-02-15 11:30,15,104,104.3,103.95,104.25,167
20170601|2017-02-15 12:00,15,104.175,104.425,104.175,104.425,190
20170601|2017-02-15 12:30,15,104.325,104.45,104.225,104.25,373
20170601|2017-02-15 13:00,15,104.225,104.25,103.9,104.05,259
20170601|2017-02-16 08:30,16,103.925,104.275,103.575,103.925,981
20170601|2017-02-16 09:00,16,103.925,104.3,103.9,104.2,221
20170601|2017-02-16 09:30,16,104.275,104.425,104.1,104.225,141
20170601|2017-02-16 10:00,16,104.2,104.475,104.15,104.475,162
20170601|2017-02-16 10:30,16,104.4,104.575,104.2,104.475,140
20170601|2017-02-16 11:00,16,104.45,104.475,104.125,104.125,211
20170601|2017-02-16 11:30,16,104.1,104.25,104.075,104.25,56
20170601|2017-02-16 12:00,16,104.2,104.275,104.075,104.225,119
20170601|2017-02-16 12:30,16,104.2,104.375,104,104.125,490
20170601|2017-02-16 13:00,16,104.125,104.2,104,104.1,88
20170601|2017-02-17 08:30,17,104.05,104.775,103.95,104.625,727
20170601|2017-02-17 09:00,17,104.575,104.95,104.375,104.9,725
20170601|2017-02-17 09:30,17,104.925,105,104.8,104.825,548
20170601|2017-02-17 10:00,17,104.8,105.2,104.7,105.175,461
20170601|2017-02-17 10:30,17,105.2,105.35,105.05,105.2,576
20170601|2017-02-17 11:00,17,105.2,105.325,104.925,105.125,218
20170601|2017-02-17 11:30,17,105.15,105.3,105.075,105.275,234
20170601|2017-02-17 12:00,17,105.225,105.3,105.075,105.1,127
20170601|2017-02-17 12:30,17,105.175,105.45,105.05,105.425,601
20170601|2017-02-17 13:00,17,105.4,105.4,105.15,105.175,128
20170601|2017-02-21 08:30,21,105.75,106.35,105.725,106.15,1625
20170601|2017-02-21 09:00,21,106.175,106.225,105.9,106.175,595
20170601|2017-02-21 09:30,21,106.125,106.175,105.8,105.825,285
20170601|2017-02-21 10:00,21,105.825,106.1,105.825,106.05,260
20170601|2017-02-21 10:30,21,106.05,106.1,105.925,106.1,154
20170601|2017-02-21 11:00,21,106.075,106.2,106.075,106.125,168
20170601|2017-02-21 11:30,21,106.15,106.175,106.025,106.05,69
20170601|2017-02-21 12:00,21,106.05,106.05,105.75,105.925,197
20170601|2017-02-21 12:30,21,105.825,106,105.8,105.975,771
20170601|2017-02-21 13:00,21,105.95,105.975,105.9,105.9,141
20170601|2017-02-22 08:30,22,106,106.35,105.65,106.325,872
20170601|2017-02-22 09:00,22,106.3,106.325,105.575,106,672
20170601|2017-02-22 09:30,22,106.025,106.375,105.925,106.175,493
20170601|2017-02-22 10:00,22,106.175,106.8,106.175,106.725,1653
20170601|2017-02-22 10:30,22,106.75,107.175,106.675,106.85,1596
20170601|2017-02-22 11:00,22,106.8,107.05,106.675,106.775,614
20170601|2017-02-22 11:30,22,106.75,106.9,106.675,106.75,268
20170601|2017-02-22 12:00,22,106.725,106.9,106.725,106.825,245
20170601|2017-02-22 12:30,22,106.8,106.85,106.325,106.375,861
20170601|2017-02-22 13:00,22,106.375,106.375,106.25,106.3,123
20170601|2017-02-23 08:30,23,106.575,107.15,106.425,107.05,1497
20170601|2017-02-23 09:00,23,107.075,107.4,107.025,107.325,973
20170601|2017-02-23 09:30,23,107.35,107.375,106.95,107,549
20170601|2017-02-23 10:00,23,107,107.1,106.875,106.9,340
20170601|2017-02-23 10:30,23,106.85,107.2,106.75,107.1,375
20170601|2017-02-23 11:00,23,107.1,107.175,106.925,107.075,278
20170601|2017-02-23 11:30,23,107,107.025,106.825,106.9,156
20170601|2017-02-23 12:00,23,106.95,107.1,106.725,106.775,214
20170601|2017-02-23 12:30,23,106.8,106.925,106.675,106.8,796
20170601|2017-02-23 13:00,23,106.825,106.85,106.725,106.825,96
20170601|2017-02-24 08:30,24,106.825,106.875,106.225,106.4,1125
20170601|2017-02-24 09:00,24,106.425,106.5,106.35,106.375,254
20170601|2017-02-24 09:30,24,106.475,106.525,105.875,105.95,261
20170601|2017-02-24 10:00,24,105.95,106.025,105.075,105.35,958
20170601|2017-02-24 10:30,24,105.35,105.55,105.075,105.55,544
20170601|2017-02-24 11:00,24,105.525,105.725,105.425,105.5,414
20170601|2017-02-24 11:30,24,105.5,105.75,105.325,105.325,409
20170601|2017-02-24 12:00,24,105.325,105.725,105.3,105.675,302
20170601|2017-02-24 12:30,24,105.65,105.675,104.725,104.8,1467
20170601|2017-02-24 13:00,24,104.775,104.95,104.675,104.95,200
20170601|2017-02-27 08:30,27,105.5,105.7,105.3,105.475,1000
20170601|2017-02-27 09:00,27,105.45,105.875,105.375,105.825,559
20170601|2017-02-27 09:30,27,105.8,106.2,105.8,106.05,456
20170601|2017-02-27 10:00,27,106.025,106.075,105.875,105.95,436
20170601|2017-02-27 10:30,27,105.925,105.925,105.8,105.875,176
20170601|2017-02-27 11:00,27,105.875,105.925,105.725,105.725,103
20170601|2017-02-27 11:30,27,105.75,105.9,105.725,105.8,109
20170601|2017-02-27 12:00,27,105.775,105.925,105.775,105.825,150
20170601|2017-02-27 12:30,27,105.825,105.85,105.55,105.675,1118
20170601|2017-02-27 13:00,27,105.675,105.725,105.55,105.55,76
20170601|2017-02-28 08:30,28,105.625,106.025,105.475,105.925,1069
20170601|2017-02-28 09:00,28,105.975,106.025,105.7,105.875,536
20170601|2017-02-28 09:30,28,105.85,106.45,105.85,106.35,662
20170601|2017-02-28 10:00,28,106.35,106.45,106.15,106.275,342
20170601|2017-02-28 10:30,28,106.25,106.4,106.175,106.375,158
20170601|2017-02-28 11:00,28,106.35,106.925,106.35,106.85,993
20170601|2017-02-28 11:30,28,106.85,107.15,106.7,107.075,780
20170601|2017-02-28 12:00,28,107.075,107.55,107.025,107.275,1298
20170601|2017-02-28 12:30,28,107.3,107.85,107.275,107.525,2446
20170601|2017-02-28 13:00,28,107.525,107.675,107.375,107.4,197
20170601|2017-03-01 08:30,1,107.8,108.3,107.625,108.3,2390
20170601|2017-03-01 09:00,1,108.3,108.45,107.95,108.425,984
20170601|2017-03-01 09:30,1,108.45,108.75,108.45,108.575,1188
20170601|2017-03-01 10:00,1,108.575,108.675,108,108,1014
20170601|2017-03-01 10:30,1,108,108.55,107.85,108.325,966
20170601|2017-03-01 11:00,1,108.35,108.45,108.05,108.225,366
20170601|2017-03-01 11:30,1,108.175,108.3,107.875,108.1,387
20170601|2017-03-01 12:00,1,108.075,108.325,108,108.25,457
20170601|2017-03-01 12:30,1,108.2,108.275,107.725,107.8,1201
20170601|2017-03-01 13:00,1,107.75,107.775,107.275,107.325,370
20170601|2017-03-02 08:30,2,107.575,107.85,107.075,107.575,1860
20170601|2017-03-02 09:00,2,107.6,107.775,107.425,107.425,726
20170601|2017-03-02 09:30,2,107.475,107.725,107.375,107.625,543
20170601|2017-03-02 10:00,2,107.625,107.625,107.35,107.525,393
20170601|2017-03-02 10:30,2,107.55,107.6,107.15,107.25,530
20170601|2017-03-02 11:00,2,107.225,107.25,106.9,107.075,695
20170601|2017-03-02 11:30,2,107.1,107.3,107.075,107.225,290
20170601|2017-03-02 12:00,2,107.2,107.325,107.1,107.1,272
20170601|2017-03-02 12:30,2,107.125,107.225,106.625,106.775,1134
20170601|2017-03-02 13:00,2,106.8,106.825,106.575,106.625,186
20170601|2017-03-03 08:30,3,106.9,107.025,106.05,106.25,1388
20170601|2017-03-03 09:00,3,106.2,106.875,106.15,106.6,590
20170601|2017-03-03 09:30,3,106.625,106.9,106.6,106.85,439
20170601|2017-03-03 10:00,3,106.825,106.9,106.425,106.5,219
20170601|2017-03-03 10:30,3,106.5,106.75,106.4,106.625,253
20170601|2017-03-03 11:00,3,106.65,106.875,106.6,106.725,283
20170601|2017-03-03 11:30,3,106.75,106.925,106.65,106.825,332
20170601|2017-03-03 12:00,3,106.85,107.025,106.8,106.975,260
20170601|2017-03-03 12:30,3,106.975,106.975,106.7,106.7,673
20170601|2017-03-03 13:00,3,106.7,106.775,106.675,106.775,94
20170601|2017-03-06 08:30,6,107.025,107.325,106.675,106.925,959
20170601|2017-03-06 09:00,6,106.9,106.975,106.575,106.95,334
20170601|2017-03-06 09:30,6,106.925,106.925,106.5,106.575,276
20170601|2017-03-06 10:00,6,106.575,106.6,106.35,106.35,311
20170601|2017-03-06 10:30,6,106.375,106.475,106.05,106.35,393
20170601|2017-03-06 11:00,6,106.375,106.85,106.3,106.7,315
20170601|2017-03-06 11:30,6,106.675,106.75,106.4,106.525,200
20170601|2017-03-06 12:00,6,106.5,106.625,106.375,106.5,161
20170601|2017-03-06 12:30,6,106.45,106.525,106.225,106.3,375
20170601|2017-03-06 13:00,6,106.325,106.325,106.175,106.175,198
20170601|2017-03-07 08:30,7,106.275,106.425,106.05,106.375,861
20170601|2017-03-07 09:00,7,106.35,106.45,106.125,106.25,491
20170601|2017-03-07 09:30,7,106.225,106.275,105.8,105.95,823
20170601|2017-03-07 10:00,7,105.925,106.125,105.85,105.95,258
20170601|2017-03-07 10:30,7,105.95,105.95,105.575,105.725,700
20170601|2017-03-07 11:00,7,105.7,105.875,105.575,105.775,523
20170601|2017-03-07 11:30,7,105.75,106.175,105.725,105.975,419
20170601|2017-03-07 12:00,7,106.025,106.1,105.925,105.975,391
20170601|2017-03-07 12:30,7,105.975,106.2,105.575,105.625,1721
20170601|2017-03-07 13:00,7,105.6,105.65,105.375,105.375,459
20170601|2017-03-08 08:30,8,105.775,106.975,105.7,106.95,1770
20170601|2017-03-08 09:00,8,106.975,107.15,106.75,106.975,1226
20170601|2017-03-08 09:30,8,106.975,107.025,106.8,106.9,684
20170601|2017-03-08 10:00,8,106.875,107.075,106.05,106.125,1167
20170601|2017-03-08 10:30,8,106.125,106.15,105.65,105.925,854
20170601|2017-03-08 11:00,8,105.95,106.325,105.95,106.3,717
20170601|2017-03-08 11:30,8,106.3,106.625,106.2,106.275,700
20170601|2017-03-08 12:00,8,106.3,106.575,106,106.5,545
20170601|2017-03-08 12:30,8,106.575,106.875,106.15,106.2,2053
20170601|2017-03-08 13:00,8,106.2,106.25,106.1,106.15,250
20170601|2017-03-09 08:30,9,107.05,107.35,106.9,106.975,1404
20170601|2017-03-09 09:00,9,106.975,107.025,106.8,106.9,702
20170601|2017-03-09 09:30,9,106.875,107,106.575,106.875,704
20170601|2017-03-09 10:00,9,106.9,107,106.75,107,685
20170601|2017-03-09 10:30,9,107,107.2,106.85,107.175,629
20170601|2017-03-09 11:00,9,107.1,107.15,106.775,106.875,481
20170601|2017-03-09 11:30,9,106.85,106.95,106.75,106.775,221
20170601|2017-03-09 12:00,9,106.825,107.075,106.8,106.925,362
20170601|2017-03-09 12:30,9,106.95,107,106.65,106.675,1709
20170601|2017-03-09 13:00,9,106.675,106.675,106.5,106.5,297
20170601|2017-03-10 08:30,10,106.75,107.375,106.4,107.125,1707
20170601|2017-03-10 09:00,10,107.1,107.125,106.675,107.1,651
20170601|2017-03-10 09:30,10,107.125,107.175,106.9,107.025,420
20170601|2017-03-10 10:00,10,107,107.3,106.95,107.1,540
20170601|2017-03-10 10:30,10,107.1,107.2,107,107.025,318
20170601|2017-03-10 11:00,10,107,107.775,106.925,107.65,1306
20170601|2017-03-10 11:30,10,107.65,107.85,107.575,107.725,665
20170601|2017-03-10 12:00,10,107.725,107.975,107.7,107.925,792
20170601|2017-03-10 12:30,10,107.95,107.95,107.4,107.5,1572
20170601|2017-03-10 13:00,10,107.475,107.6,107.45,107.6,119
20170601|2017-03-13 08:30,13,107.9,108.125,107.625,108.05,1412
20170601|2017-03-13 09:00,13,108.025,108.325,108.025,108.25,1231
20170601|2017-03-13 09:30,13,108.275,108.375,108.2,108.325,540
20170601|2017-03-13 10:00,13,108.3,108.35,108.15,108.3,346
20170601|2017-03-13 10:30,13,108.275,108.45,108.25,108.4,348
20170601|2017-03-13 11:00,13,108.425,108.525,108.35,108.425,554
20170601|2017-03-13 11:30,13,108.45,108.55,108.4,108.525,577
20170601|2017-03-13 12:00,13,108.5,108.625,108.4,108.575,653
20170601|2017-03-13 12:30,13,108.575,108.625,108.025,108.075,1893
20170601|2017-03-13 13:00,13,108.075,108.175,108,108.025,256
20170601|2017-03-14 08:30,14,108.075,108.35,107.85,108,1533
20170601|2017-03-14 09:00,14,108,108.075,107.475,107.525,1335
20170601|2017-03-14 09:30,14,107.55,107.725,107.175,107.225,496
20170601|2017-03-14 10:00,14,107.2,107.3,106.725,107.075,1085
20170601|2017-03-14 10:30,14,107.05,107.375,106.975,107.3,235
20170601|2017-03-14 11:00,14,107.275,107.375,107.025,107.05,264
20170601|2017-03-14 11:30,14,107.025,107.275,106.925,107.275,309
20170601|2017-03-14 12:00,14,107.3,107.525,107.225,107.5,466
20170601|2017-03-14 12:30,14,107.5,107.75,106.825,106.9,1783
20170601|2017-03-14 13:00,14,106.9,106.95,106.775,106.775,231
20170601|2017-03-15 08:30,15,106.9,107.45,106.775,107.15,1203
20170601|2017-03-15 09:00,15,107.125,107.55,107.05,107.5,731
20170601|2017-03-15 09:30,15,107.5,107.55,107.375,107.525,359
20170601|2017-03-15 10:00,15,107.525,108.3,107.5,108.125,1659
20170601|2017-03-15 10:30,15,108.15,108.175,107.8,107.975,799
20170601|2017-03-15 11:00,15,108,108.1,107.9,108,276
20170601|2017-03-15 11:30,15,108.025,108.225,107.95,108.225,409
20170601|2017-03-15 12:00,15,108.25,108.35,108.25,108.3,617
20170601|2017-03-15 12:30,15,108.3,108.325,108.175,108.275,1622
20170601|2017-03-15 13:00,15,108.275,108.325,108.175,108.175,152
20170601|2017-03-16 08:30,16,108.725,108.925,108.6,108.65,2300
20170601|2017-03-16 09:00,16,108.625,109.1,108.575,109.075,1753
20170601|2017-03-16 09:30,16,109.05,109.225,108.9,109,1735
20170601|2017-03-16 10:00,16,109,109.1,108.775,108.825,757
20170601|2017-03-16 10:30,16,108.85,109.15,108.85,109.075,678
20170601|2017-03-16 11:00,16,109.1,109.4,109.075,109.3,1182
20170601|2017-03-16 11:30,16,109.325,109.475,109.3,109.375,662
20170601|2017-03-16 12:00,16,109.4,109.6,109.4,109.55,1278
20170601|2017-03-16 12:30,16,109.525,109.85,109.3,109.475,2382
20170601|2017-03-16 13:00,16,109.5,109.575,109.35,109.425,202
20170601|2017-03-17 08:30,17,109.625,109.65,109.05,109.3,1850
20170601|2017-03-17 09:00,17,109.25,109.625,109.25,109.55,841
20170601|2017-03-17 09:30,17,109.55,109.75,109.375,109.725,844
20170601|2017-03-17 10:00,17,109.725,109.9,109.675,109.875,1560
20170601|2017-03-17 10:30,17,109.875,110,109.85,109.925,1299
20170601|2017-03-17 11:00,17,109.925,109.975,109.825,109.975,652
20170601|2017-03-17 11:30,17,109.975,109.975,109.7,109.8,635
20170601|2017-03-17 12:00,17,109.825,109.825,109.6,109.7,629
20170601|2017-03-17 12:30,17,109.7,109.9,109.525,109.65,1507
20170601|2017-03-17 13:00,17,109.625,109.65,109.35,109.375,330
20170601|2017-03-20 08:30,20,109.8,109.85,109.2,109.275,1890
20170601|2017-03-20 09:00,20,109.3,109.65,109.15,109.45,1099
20170601|2017-03-20 09:30,20,109.475,109.65,109.25,109.65,575
20170601|2017-03-20 10:00,20,109.65,109.925,109.5,109.525,1164
20170601|2017-03-20 10:30,20,109.5,109.775,109.45,109.7,483
20170601|2017-03-20 11:00,20,109.725,109.925,109.7,109.85,692
20170601|2017-03-20 11:30,20,109.825,110.15,109.8,110.025,1579
20170601|2017-03-20 12:00,20,110.025,110.125,109.825,110.075,616
20170601|2017-03-20 12:30,20,110.075,110.1,109.725,109.875,994
20170601|2017-03-20 13:00,20,109.85,109.925,109.75,109.8,250
20170601|2017-03-21 08:30,21,109.975,110.05,109.4,109.55,1884
20170601|2017-03-21 09:00,21,109.55,110.1,109.375,110.075,1632
20170601|2017-03-21 09:30,21,110.075,110.775,110.075,110.575,2992
20170601|2017-03-21 10:00,21,110.6,110.925,110.4,110.85,1138
20170601|2017-03-21 10:30,21,110.825,110.925,110.5,110.75,1012
20170601|2017-03-21 11:00,21,110.75,110.8,110.55,110.8,796
20170601|2017-03-21 11:30,21,110.8,110.925,110.7,110.875,906
20170601|2017-03-21 12:00,21,110.875,110.95,110.75,110.875,599
20170601|2017-03-21 12:30,21,110.9,111.15,110.75,111.025,2478
20170601|2017-03-21 13:00,21,111.075,111.2,110.9,110.95,509
20170601|2017-03-22 08:30,22,111.3,113.375,111.25,112.95,7095
20170601|2017-03-22 09:00,22,112.975,113.375,112.725,113.175,3933
20170601|2017-03-22 09:30,22,113.175,113.425,113.15,113.375,1973
20170601|2017-03-22 10:00,22,113.375,114.05,113.325,113.775,4317
20170601|2017-03-22 10:30,22,113.75,113.825,113.2,113.35,2604
20170601|2017-03-22 11:00,22,113.375,113.725,113.275,113.725,1282
20170601|2017-03-22 11:30,22,113.75,113.85,113.6,113.75,752
20170601|2017-03-22 12:00,22,113.75,114,113.6,113.925,1216
20170601|2017-03-22 12:30,22,113.925,113.95,113.7,113.725,1674
20170601|2017-03-22 13:00,22,113.725,113.875,113.725,113.8,559
20170601|2017-03-23 08:30,23,114.175,114.2,113.5,113.6,4690
20170601|2017-03-23 09:00,23,113.625,113.625,112.65,113.375,4867
20170601|2017-03-23 09:30,23,113.375,113.6,113.3,113.6,1878
20170601|2017-03-23 10:00,23,113.6,113.75,113.4,113.45,1426
20170601|2017-03-23 10:30,23,113.45,113.575,113.125,113.3,1240
20170601|2017-03-23 11:00,23,113.325,113.45,113.15,113.225,795
20170601|2017-03-23 11:30,23,113.2,113.2,112.775,112.95,1155
20170601|2017-03-23 12:00,23,112.925,112.975,112.425,112.925,1887
20170601|2017-03-23 12:30,23,112.925,113.125,112.75,112.8,1775
20170601|2017-03-23 13:00,23,112.8,113.025,112.775,113.025,264
20170601|2017-03-24 08:30,24,112.875,113.425,112.65,112.85,3948
20170601|2017-03-24 09:00,24,112.85,113.05,112.65,112.9,1736
20170601|2017-03-24 09:30,24,112.875,113.375,112.875,113.075,1569
20170601|2017-03-24 10:00,24,113.075,113.35,113.025,113.25,1062
20170601|2017-03-24 10:30,24,113.25,113.775,113.175,113.675,2084
20170601|2017-03-24 11:00,24,113.7,114.05,113.475,113.525,2805
20170601|2017-03-24 11:30,24,113.5,113.7,112.75,113.65,3055
20170601|2017-03-24 12:00,24,113.625,113.725,112.775,112.8,1754
20170601|2017-03-24 12:30,24,112.8,112.95,112.325,112.8,3337
20170601|2017-03-24 13:00,24,112.825,112.975,112.725,112.725,421
20170601|2017-03-27 08:30,27,112.075,112.35,111.775,112.05,5012
20170601|2017-03-27 09:00,27,112.075,112.25,111.85,112.125,1594
20170601|2017-03-27 09:30,27,112.1,112.45,111.95,112.375,1296
20170601|2017-03-27 10:00,27,112.375,112.525,112.25,112.25,1170
20170601|2017-03-27 10:30,27,112.225,112.325,111.7,111.75,1099
20170601|2017-03-27 11:00,27,111.75,111.85,111.425,111.825,1957
20170601|2017-03-27 11:30,27,111.8,111.975,111.7,111.75,957
20170601|2017-03-27 12:00,27,111.75,111.925,111.625,111.775,737
20170601|2017-03-27 12:30,27,111.8,112.025,111.35,111.35,1763
20170601|2017-03-27 13:00,27,111.35,111.5,111.35,111.35,467
20170601|2017-03-28 08:30,28,111.35,112.025,111.25,111.7,3390
20170601|2017-03-28 09:00,28,111.725,112.125,111.625,112.1,1888
20170601|2017-03-28 09:30,28,112.125,112.225,111.85,111.925,898
20170601|2017-03-28 10:00,28,111.95,112.225,111.9,112,1108
20170601|2017-03-28 10:30,28,112.025,112.15,111.8,111.85,1034
20170601|2017-03-28 11:00,28,111.85,111.975,111.7,111.775,982
20170601|2017-03-28 11:30,28,111.775,111.825,111.475,111.525,1139
20170601|2017-03-28 12:00,28,111.5,111.675,111.25,111.375,1431
20170601|2017-03-28 12:30,28,111.35,111.65,111.3,111.6,1441
20170601|2017-03-28 13:00,28,111.6,111.825,111.5,111.75,357
20170601|2017-03-29 08:30,29,111.85,112.125,111.575,112.125,2164
20170601|2017-03-29 09:00,29,112.125,112.15,111.7,111.9,1751
20170601|2017-03-29 09:30,29,111.925,112.4,111.85,112.275,1648
20170601|2017-03-29 10:00,29,112.3,112.625,111.825,112.05,3250
20170601|2017-03-29 10:30,29,112,112.075,111.575,111.675,1413
20170601|2017-03-29 11:00,29,111.7,112.05,111.7,111.9,1188
20170601|2017-03-29 11:30,29,111.9,112.1,111.85,112.05,550
20170601|2017-03-29 12:00,29,112.025,112.225,111.725,111.725,1290
20170601|2017-03-29 12:30,29,111.75,111.9,111.6,111.875,1705
20170601|2017-03-29 13:00,29,111.9,111.925,111.775,111.825,403
20170601|2017-03-30 08:30,30,111.6,111.6,111,111.4,3603
20170601|2017-03-30 09:00,30,111.4,111.425,110.725,110.75,2458
20170601|2017-03-30 09:30,30,110.775,110.85,110.175,110.675,3248
20170601|2017-03-30 10:00,30,110.675,111.15,110.675,110.875,1740
20170601|2017-03-30 10:30,30,110.875,111.15,110.85,111.075,910
20170601|2017-03-30 11:00,30,111.1,111.25,111,111.175,1010
20170601|2017-03-30 11:30,30,111.15,111.225,110.85,111.1,644
20170601|2017-03-30 12:00,30,111.075,111.25,110.95,110.975,707
20170601|2017-03-30 12:30,30,111,111.05,110.825,110.875,1657
20170601|2017-03-30 13:00,30,110.875,110.875,110.75,110.825,406
20170601|2017-03-31 08:30,31,110.45,110.525,110,110.025,3281
20170601|2017-03-31 09:00,31,110.025,110.775,110,110.2,2054
20170601|2017-03-31 09:30,31,110.175,110.525,110.075,110.25,1513
20170601|2017-03-31 10:00,31,110.25,110.35,110,110,1176
20170601|2017-03-31 10:30,31,110.025,110.175,110.025,110.1,816
20170601|2017-03-31 11:00,31,110.125,110.5,110,110.475,932
20170601|2017-03-31 11:30,31,110.475,110.9,110.425,110.9,1843
20170601|2017-03-31 12:00,31,110.9,111.125,110.525,110.7,1741
20170601|2017-03-31 12:30,31,110.725,111.075,110.675,110.875,3921
20170601|2017-03-31 13:00,31,110.85,111.025,110.8,110.875,455
20170601|2017-04-03 08:30,3,110.875,111.325,110.425,110.675,2809
20170601|2017-04-03 09:00,3,110.675,111.225,110.625,111.15,1586
20170601|2017-04-03 09:30,3,111.15,111.3,111.025,111.125,1310
20170601|2017-04-03 10:00,3,111.125,111.525,110.95,111.2,1401
20170601|2017-04-03 10:30,3,111.225,111.225,110.775,110.8,1028
20170601|2017-04-03 11:00,3,110.8,110.975,110.375,110.375,1769
20170601|2017-04-03 11:30,3,110.375,110.475,110.225,110.325,876
20170601|2017-04-03 12:00,3,110.3,110.75,110.3,110.55,907
20170601|2017-04-03 12:30,3,110.55,110.75,110.375,110.7,1176
20170601|2017-04-03 13:00,3,110.675,110.7,110.55,110.675,293
20170601|2017-04-04 08:30,4,110.525,110.525,109.65,109.825,3351
20170601|2017-04-04 09:00,4,109.8,109.875,109.225,109.525,3176
20170601|2017-04-04 09:30,4,109.55,109.65,109.3,109.425,1462
20170601|2017-04-04 10:00,4,109.425,109.55,109.3,109.325,948
20170601|2017-04-04 10:30,4,109.35,109.475,109.3,109.4,1091
20170601|2017-04-04 11:00,4,109.375,109.625,109.35,109.625,2060
20170601|2017-04-04 11:30,4,109.6,110.125,109.55,109.925,1561
20170601|2017-04-04 12:00,4,109.9,110.025,109.775,109.875,759
20170601|2017-04-04 12:30,4,109.9,110.05,109.15,109.2,3220
20170601|2017-04-04 13:00,4,109.2,109.3,109.1,109.225,858
20170601|2017-04-05 08:30,5,109,109.275,108.75,109.05,3454
20170601|2017-04-05 09:00,5,109.075,109.425,108.85,109.3,1999
20170601|2017-04-05 09:30,5,109.3,109.525,109.15,109.3,1158
20170601|2017-04-05 10:00,5,109.275,109.4,108.825,108.95,1573
20170601|2017-04-05 10:30,5,108.925,109.2,108.925,108.975,903
20170601|2017-04-05 11:00,5,108.975,109.1,108.875,108.95,734
20170601|2017-04-05 11:30,5,108.975,109.125,108.9,108.95,499
20170601|2017-04-05 12:00,5,108.925,109.075,108.675,109.075,1090
20170601|2017-04-05 12:30,5,109.075,109.525,108.925,109.475,2318
20170601|2017-04-05 13:00,5,109.5,109.8,109.5,109.575,563
20170601|2017-04-06 08:30,6,109.65,109.875,109.125,109.175,2547
20170601|2017-04-06 09:00,6,109.175,109.525,109.175,109.325,1330
20170601|2017-04-06 09:30,6,109.325,109.65,109.3,109.5,963
20170601|2017-04-06 10:00,6,109.5,109.65,109.3,109.5,1093
20170601|2017-04-06 10:30,6,109.525,109.75,109.4,109.65,760
20170601|2017-04-06 11:00,6,109.65,110.15,109.5,109.975,1699
20170601|2017-04-06 11:30,6,109.975,110.05,109.8,110.025,813
20170601|2017-04-06 12:00,6,110.025,110.225,109.625,110.075,1648
20170601|2017-04-06 12:30,6,110.05,110.2,109.925,110.15,1379
20170601|2017-04-06 13:00,6,110.15,110.2,110.05,110.1,473
20170601|2017-04-07 08:30,7,110,110.575,109.925,110.425,3724
20170601|2017-04-07 09:00,7,110.425,111.175,110.275,111.075,4177
20170601|2017-04-07 09:30,7,111.1,111.275,110.975,111,1712
20170601|2017-04-07 10:00,7,111.025,111.125,110.85,110.95,1792
20170601|2017-04-07 10:30,7,110.95,111.425,110.925,111.4,1179
20170601|2017-04-07 11:00,7,111.375,112.15,111.325,111.875,4528
20170601|2017-04-07 11:30,7,111.9,112.05,111.85,111.975,1446
20170601|2017-04-07 12:00,7,111.975,112.7,111.95,112.675,3777
20170601|2017-04-07 12:30,7,112.675,112.7,111.75,111.75,3540
20170601|2017-04-07 13:00,7,111.75,111.875,111.7,111.775,549
20170601|2017-04-10 08:30,10,112.625,113.65,112.5,113.325,6996
20170601|2017-04-10 09:00,10,113.3,113.55,112.575,113.475,3075
20170601|2017-04-10 09:30,10,113.475,113.65,112.95,113.225,2364
20170601|2017-04-10 10:00,10,113.25,113.275,112.775,112.85,1340
20170601|2017-04-10 10:30,10,112.875,113.175,112.8,112.925,739
20170601|2017-04-10 11:00,10,112.9,112.925,112.3,112.475,1695
20170601|2017-04-10 11:30,10,112.425,112.45,112.1,112.375,1472
20170601|2017-04-10 12:00,10,112.375,112.625,112.2,112.35,1003
20170601|2017-04-10 12:30,10,112.325,112.575,112.225,112.325,1764
20170601|2017-04-10 13:00,10,112.325,112.325,112.125,112.15,572
20170601|2017-04-11 08:30,11,112.125,112.8,112.125,112.325,2988
20170601|2017-04-11 09:00,11,112.3,112.85,112.25,112.625,1630
20170601|2017-04-11 09:30,11,112.6,112.7,111.95,112.25,1623
20170601|2017-04-11 10:00,11,112.275,112.475,112.125,112.175,881
20170601|2017-04-11 10:30,11,112.125,112.425,112.05,112.4,612
20170601|2017-04-11 11:00,11,112.375,113.475,112.325,113.425,3632
20170601|2017-04-11 11:30,11,113.425,113.875,113.35,113.75,3048
20170601|2017-04-11 12:00,11,113.75,113.925,113.575,113.625,2163
20170601|2017-04-11 12:30,11,113.65,113.825,113.475,113.625,2515
20170601|2017-04-11 13:00,11,113.625,113.775,113.625,113.675,483
20170601|2017-04-12 08:30,12,113.775,114.375,113.725,114.025,4606
20170601|2017-04-12 09:00,12,114.05,114.725,113.975,114.55,3431
20170601|2017-04-12 09:30,12,114.55,115.05,114.425,114.95,2135
20170601|2017-04-12 10:00,12,114.975,115.05,113.975,114.05,2961
20170601|2017-04-12 10:30,12,114.075,114.375,113.6,114.3,2790
20170601|2017-04-12 11:00,12,114.275,114.525,113.95,113.975,1626
20170601|2017-04-12 11:30,12,114,114.2,113.8,114.175,1051
20170601|2017-04-12 12:00,12,114.15,114.6,114.125,114.575,1430
20170601|2017-04-12 12:30,12,114.55,114.575,114.2,114.375,1726
20170601|2017-04-12 13:00,12,114.375,114.5,114.325,114.5,612
20170601|2017-04-13 08:30,13,114.35,114.55,113.825,114.075,3465
20170601|2017-04-13 09:00,13,114.05,114.525,113.95,114.425,1841
20170601|2017-04-13 09:30,13,114.45,114.775,114.4,114.775,1737
20170601|2017-04-13 10:00,13,114.8,114.95,114.55,114.925,1293
20170601|2017-04-13 10:30,13,114.925,115.525,114.925,115.125,4061
20170601|2017-04-13 11:00,13,115.1,115.325,114.95,115.2,1813
20170601|2017-04-13 11:30,13,115.2,115.3,114.6,114.65,1606
20170601|2017-04-13 12:00,13,114.625,115,114.625,114.975,1105
20170601|2017-04-13 12:30,13,115,115.05,114.525,114.55,2953
20170601|2017-04-13 13:00,13,114.55,114.75,114.525,114.7,417
20170601|2017-04-17 08:30,17,114.8,115.275,114.8,114.975,2529
20170601|2017-04-17 09:00,17,114.95,115.55,114.85,115.475,1958
20170601|2017-04-17 09:30,17,115.45,115.55,115.275,115.45,869
20170601|2017-04-17 10:00,17,115.425,115.725,115.425,115.65,1188
20170601|2017-04-17 10:30,17,115.675,115.9,115.55,115.675,1017
20170601|2017-04-17 11:00,17,115.675,115.775,115.45,115.7,985
20170601|2017-04-17 11:30,17,115.725,115.775,115.4,115.575,848
20170601|2017-04-17 12:00,17,115.6,115.625,115.125,115.325,1124
20170601|2017-04-17 12:30,17,115.3,115.8,115.15,115.6,2225
20170601|2017-04-17 13:00,17,115.6,115.825,115.525,115.525,920
20170601|2017-04-18 08:30,18,115.7,116.8,115.65,116.775,4866
20170601|2017-04-18 09:00,18,116.775,116.9,116.175,116.275,3018
20170601|2017-04-18 09:30,18,116.25,116.35,115.375,115.625,3108
20170601|2017-04-18 10:00,18,115.625,115.925,115.35,115.575,1252
20170601|2017-04-18 10:30,18,115.55,116.125,115.45,116.025,1055
20170601|2017-04-18 11:00,18,116.025,116.125,115.7,115.9,940
20170601|2017-04-18 11:30,18,115.875,115.95,115.575,115.575,759
20170601|2017-04-18 12:00,18,115.575,116.05,115.575,116.025,1180
20170601|2017-04-18 12:30,18,116.025,116.025,115.35,115.725,2462
20170601|2017-04-18 13:00,18,115.75,115.875,115.725,115.825,257
20170601|2017-04-19 08:30,19,115.825,116.225,115.625,116.025,3982
20170601|2017-04-19 09:00,19,116,116.55,115.95,116.1,2545
20170601|2017-04-19 09:30,19,116.1,116.15,115.4,115.95,1994
20170601|2017-04-19 10:00,19,115.925,116.225,115.625,115.8,2126
20170601|2017-04-19 10:30,19,115.775,115.775,114.925,114.925,3683
20170601|2017-04-19 11:00,19,114.925,115.325,114.85,115.25,1591
20170601|2017-04-19 11:30,19,115.225,116.175,115.2,115.8,3130
20170601|2017-04-19 12:00,19,115.8,116.3,115.75,116.125,2036
20170601|2017-04-19 12:30,19,116.15,116.175,115.775,115.925,2002
20170601|2017-04-19 13:00,19,115.95,116.025,115.875,116.025,741
20170601|2017-04-20 08:30,20,116.7,116.925,116.45,116.775,5482
20170601|2017-04-20 09:00,20,116.8,117.475,116.8,117.25,3535
20170601|2017-04-20 09:30,20,117.25,117.35,116.8,116.875,1777
20170601|2017-04-20 10:00,20,116.875,116.975,116.3,116.375,2432
20170601|2017-04-20 10:30,20,116.375,116.65,116.125,116.35,2135
20170601|2017-04-20 11:00,20,116.375,116.7,116.1,116.15,1613
20170601|2017-04-20 11:30,20,116.125,116.325,115.8,116.15,1551
20170601|2017-04-20 12:00,20,116.175,116.65,116.175,116.35,1214
20170601|2017-04-20 12:30,20,116.35,116.7,116.325,116.425,2403
20170601|2017-04-20 13:00,20,116.4,116.65,116.275,116.65,583
20170601|2017-04-21 08:30,21,116.85,117.575,116.85,116.925,4586
20170601|2017-04-21 09:00,21,116.9,117.175,116.425,116.45,2902
20170601|2017-04-21 09:30,21,116.475,116.825,116.35,116.575,1079
20170601|2017-04-21 10:00,21,116.575,117.075,116.475,117.075,1147
20170601|2017-04-21 10:30,21,117.05,117.075,116.575,116.7,942
20170601|2017-04-21 11:00,21,116.675,116.775,116.525,116.575,845
20170601|2017-04-21 11:30,21,116.575,116.6,116.275,116.575,1116
20170601|2017-04-21 12:00,21,116.575,116.875,116.425,116.825,829
20170601|2017-04-21 12:30,21,116.85,117.1,116.6,116.75,2580
20170601|2017-04-21 13:00,21,116.75,116.825,116.675,116.75,276
20170601|2017-04-24 08:30,24,116.2,116.45,115.85,116.075,4180
20170601|2017-04-24 09:00,24,116.075,116.225,115.225,115.525,3158
20170601|2017-04-24 09:30,24,115.525,115.55,115.125,115.325,2026
20170601|2017-04-24 10:00,24,115.35,115.675,114.95,115.025,1856
20170601|2017-04-24 10:30,24,115,115.35,114.95,115.075,1162
20170601|2017-04-24 11:00,24,115.05,115.275,114.9,115.15,1463
20170601|2017-04-24 11:30,24,115.1,115.15,114.425,114.75,2700
20170601|2017-04-24 12:00,24,114.725,115.025,114.5,114.9,1461
20170601|2017-04-24 12:30,24,114.9,115.25,114.7,114.925,3090
20170601|2017-04-24 13:00,24,114.95,115.3,114.95,115.275,668
20170601|2017-04-25 08:30,25,115.275,115.925,115.075,115.8,4004
20170601|2017-04-25 09:00,25,115.8,115.975,115.375,115.55,2057
20170601|2017-04-25 09:30,25,115.55,115.6,114.975,115.3,2173
20170601|2017-04-25 10:00,25,115.3,115.35,114.95,115.05,1410
20170601|2017-04-25 10:30,25,115.075,115.175,114.65,114.975,2072
20170601|2017-04-25 11:00,25,114.975,115.725,114.975,115.625,2105
20170601|2017-04-25 11:30,25,115.65,115.675,115.375,115.575,1240
20170601|2017-04-25 12:00,25,115.55,115.8,115.425,115.525,1144
20170601|2017-04-25 12:30,25,115.5,115.9,115.4,115.775,2216
20170601|2017-04-25 13:00,25,115.8,115.975,115.75,115.925,617
20170601|2017-04-26 08:30,26,116.15,117.1,116.075,117.1,4187
20170601|2017-04-26 09:00,26,117.05,117.175,116.75,117.1,2221
20170601|2017-04-26 09:30,26,117.1,117.25,116.55,116.6,1594
20170601|2017-04-26 10:00,26,116.625,117.075,116.425,116.975,1979
20170601|2017-04-26 10:30,26,116.95,117.25,116.95,117.225,973
20170601|2017-04-26 11:00,26,117.25,117.825,117.225,117.475,3058
20170601|2017-04-26 11:30,26,117.45,117.625,117.25,117.325,1433
20170601|2017-04-26 12:00,26,117.325,117.6,117.25,117.45,1958
20170601|2017-04-26 12:30,26,117.475,118.6,117.35,118.5,6551
20170601|2017-04-26 13:00,26,118.5,118.825,118.475,118.825,1856
20170601|2017-04-27 08:30,27,118.85,119.1,118.275,118.425,6103
20170601|2017-04-27 09:00,27,118.45,119.2,118.375,119.2,2949
20170601|2017-04-27 09:30,27,119.175,119.45,119.075,119.225,2998
20170601|2017-04-27 10:00,27,119.225,119.8,119.225,119.675,2352
20170601|2017-04-27 10:30,27,119.7,121.375,119.7,120.95,6278
20170601|2017-04-27 11:00,27,120.95,121.525,120.9,121.525,5214
20170601|2017-04-27 11:30,27,121.525,121.525,121.525,121.525,282
20170601|2017-04-27 12:00,27,121.525,121.525,121.525,121.525,17
20170601|2017-04-27 12:30,27,121.525,121.525,121.525,121.525,64
20170601|2017-04-27 13:00,27,121.525,121.525,121.525,121.525,46
20170601|2017-04-28 08:30,28,122.425,122.5,121.175,121.675,8335
20170601|2017-04-28 09:00,28,121.725,121.75,120.75,121.1,3752
20170601|2017-04-28 09:30,28,121.1,121.2,120.575,120.7,2784
20170601|2017-04-28 10:00,28,120.675,121.45,120.6,121.175,2574
20170601|2017-04-28 10:30,28,121.175,121.475,121.05,121.275,1324
20170601|2017-04-28 11:00,28,121.25,122.475,121.2,122.325,4027
20170601|2017-04-28 11:30,28,122.35,123.475,122.3,123.175,5722
20170601|2017-04-28 12:00,28,123.15,123.825,122.7,123.225,4270
20170601|2017-04-28 12:30,28,123.225,124.15,123.175,124.075,6557
20170601|2017-04-28 13:00,28,124.075,124.225,124,124.075,869
20170601|2017-05-01 08:30,1,124.625,125.325,124.075,124.85,6932
20170601|2017-05-01 09:00,1,124.825,124.85,123.75,124.075,3853
20170601|2017-05-01 09:30,1,124.1,124.725,123.85,124.3,1696
20170601|2017-05-01 10:00,1,124.275,124.525,124.025,124.325,1474
20170601|2017-05-01 10:30,1,124.325,124.5,124.025,124.2,1168
20170601|2017-05-01 11:00,1,124.225,124.375,123.9,124.125,1408
20170601|2017-05-01 11:30,1,124.075,124.075,123.7,123.725,1429
20170601|2017-05-01 12:00,1,123.7,124.525,123.65,124.025,2109
20170601|2017-05-01 12:30,1,124.025,124.225,123.825,124.075,1606
20170601|2017-05-01 13:00,1,124,124.35,124,124.3,544
20170601|2017-05-02 08:30,2,124.1,124.625,124.075,124.6,3080
20170601|2017-05-02 09:00,2,124.6,126.05,124.475,125.6,5866
20170601|2017-05-02 09:30,2,125.6,127.125,125.575,127.125,5689
20170601|2017-05-02 10:00,2,127.125,127.125,127.075,127.125,602
20170601|2017-05-02 10:30,2,127.125,127.125,127.125,127.125,203
20170601|2017-05-02 11:00,2,127.125,127.125,127.125,127.125,1694
20170601|2017-05-02 11:30,2,127.125,127.125,127.125,127.125,234
20170601|2017-05-02 12:00,2,127.125,127.125,126.45,126.75,4971
20170601|2017-05-02 12:30,2,126.775,127.125,126.675,127.025,3323
20170601|2017-05-02 13:00,2,127,127.125,126.925,127.075,673
20170601|2017-05-03 08:30,3,127.05,130.05,127,129.3,17018
20170601|2017-05-03 09:00,3,129.3,129.675,128.625,129.175,5203
20170601|2017-05-03 09:30,3,129.2,129.925,129.025,129.8,3405
20170601|2017-05-03 10:00,3,129.8,130.05,129.4,130.05,7380
20170601|2017-05-03 10:30,3,130.05,130.05,130.05,130.05,318
20170601|2017-05-03 11:00,3,130.05,130.05,130.05,130.05,40
20170601|2017-05-03 11:30,3,130.05,130.05,130.05,130.05,151
20170601|2017-05-03 12:00,3,130.05,130.05,130.05,130.05,42
20170601|2017-05-03 12:30,3,130.05,130.05,130.05,130.05,163
20170601|2017-05-03 13:00,3,130.05,130.05,130.05,130.05,45
20170601|2017-05-04 08:30,4,134.5,134.55,134.05,134.55,9034
20170601|2017-05-04 09:00,4,134.55,134.55,133.05,134.025,5250
20170601|2017-05-04 09:30,4,134.05,134.25,132.4,132.6,7381
20170601|2017-05-04 10:00,4,132.6,132.6,130.575,131.3,6687
20170601|2017-05-04 10:30,4,131.35,131.875,131.2,131.65,1824
20170601|2017-05-04 11:00,4,131.675,131.675,130.65,131.3,2674
20170601|2017-05-04 11:30,4,131.275,131.8,130.6,131.525,3382
20170601|2017-05-04 12:00,4,131.525,132.425,131.15,131.35,3053
20170601|2017-05-04 12:30,4,131.325,132.075,131.125,131.3,3196
20170601|2017-05-04 13:00,4,131.275,131.4,131.15,131.275,269
20170601|2017-05-05 08:30,5,131.3,131.35,129.125,129.375,7853
20170601|2017-05-05 09:00,5,129.325,129.75,128.375,128.625,5080
20170601|2017-05-05 09:30,5,128.6,129.025,128.325,128.375,2935
20170601|2017-05-05 10:00,5,128.35,128.6,128.3,128.3,3105
20170601|2017-05-05 10:30,5,128.3,128.3,128.3,128.3,76
20170601|2017-05-05 11:00,5,128.3,128.3,128.3,128.3,31
20170601|2017-05-05 11:30,5,128.3,128.3,128.3,128.3,16
20170601|2017-05-05 12:00,5,128.3,128.3,128.3,128.3,7
20170601|2017-05-05 12:30,5,128.3,128.3,128.3,128.3,52
20170601|2017-05-05 13:00,5,128.3,128.3,128.3,128.3,17
20170601|2017-05-08 08:30,8,126.95,128.725,126.65,127.125,9352
20170601|2017-05-08 09:00,8,127.075,127.7,126.55,126.8,3657
20170601|2017-05-08 09:30,8,126.8,126.875,126.1,126.15,2687
20170601|2017-05-08 10:00,8,126.15,127.625,126.05,127.225,3165
20170601|2017-05-08 10:30,8,127.175,127.45,126.35,126.65,1744
20170601|2017-05-08 11:00,8,126.575,127.225,126.575,126.95,1063
20170601|2017-05-08 11:30,8,126.975,127.85,126.675,127.775,1852
20170601|2017-05-08 12:00,8,127.775,128.925,127.775,127.85,3691
20170601|2017-05-08 12:30,8,127.875,128.475,127.55,127.575,4176
20170601|2017-05-08 13:00,8,127.575,127.775,127.3,127.55,1377
20170601|2017-05-09 08:30,9,128,129.625,127.875,129.5,5385
20170601|2017-05-09 09:00,9,129.525,129.575,128.5,128.525,3194
20170601|2017-05-09 09:30,9,128.55,128.675,128.05,128.6,1929
20170601|2017-05-09 10:00,9,128.625,129.1,128.575,128.95,1199
20170601|2017-05-09 10:30,9,128.9,128.975,128.125,128.35,1144
20170601|2017-05-09 11:00,9,128.35,128.7,126.975,127.325,2811
20170601|2017-05-09 11:30,9,127.3,127.325,124.775,125.575,8588
20170601|2017-05-09 12:00,9,125.5,125.5,124.775,125.1,3545
20170601|2017-05-09 12:30,9,125.05,125.1,124.775,124.95,3989
20170601|2017-05-09 13:00,9,124.9,125.1,124.875,125.075,270
20170601|2017-05-10 08:30,10,124.975,124.975,123.325,124.025,6733
20170601|2017-05-10 09:00,10,124,124,122.975,123,3826
20170601|2017-05-10 09:30,10,123.025,123.75,122.225,123.525,5194
20170601|2017-05-10 10:00,10,123.55,124,123.1,123.2,2179
20170601|2017-05-10 10:30,10,123.175,123.325,122.55,123.125,1923
20170601|2017-05-10 11:00,10,123.125,123.85,122.8,123.725,1430
20170601|2017-05-10 11:30,10,123.75,124.7,123.475,124.3,2125
20170601|2017-05-10 12:00,10,124.275,125.125,123.225,123.575,4127
20170601|2017-05-10 12:30,10,123.625,124.45,123.3,124.325,2694
20170601|2017-05-10 13:00,10,124.35,125.025,124.225,125.025,842
20170601|2017-05-11 08:30,11,125.225,125.25,123.375,123.925,3742
20170601|2017-05-11 09:00,11,123.925,123.925,122.8,123.475,2615
20170601|2017-05-11 09:30,11,123.5,123.625,121.55,122.15,3682
20170601|2017-05-11 10:00,11,122.15,122.4,121.625,122.1,1832
20170601|2017-05-11 10:30,11,122.1,122.1,121.325,122,2307
20170601|2017-05-11 11:00,11,122,122.95,122,122.45,2605
20170601|2017-05-11 11:30,11,122.55,123.15,122.325,122.875,1636
20170601|2017-05-11 12:00,11,122.875,123.35,122.5,123.325,1475
20170601|2017-05-11 12:30,11,123.3,124.425,123.3,123.825,3985
20170601|2017-05-11 13:00,11,123.8,124.15,123.775,124.15,603
20170601|2017-05-12 08:30,12,125.725,126.875,124.675,125.175,7878
20170601|2017-05-12 09:00,12,125.2,125.2,124.2,124.225,2502
20170601|2017-05-12 09:30,12,124.275,124.825,124.2,124.35,1245
20170601|2017-05-12 10:00,12,124.375,125.1,124.225,125.05,1544
20170601|2017-05-12 10:30,12,125.05,125.45,124.4,124.475,1247
20170601|2017-05-12 11:00,12,124.45,124.7,124.2,124.675,909
20170601|2017-05-12 11:30,12,124.65,124.85,124.2,124.425,654
20170601|2017-05-12 12:00,12,124.425,124.7,124.2,124.6,738
20170601|2017-05-12 12:30,12,124.6,125.5,124.325,125.325,3135
20170601|2017-05-12 13:00,12,125.325,125.7,125.325,125.625,764
20170601|2017-05-15 08:30,15,125.65,125.725,123.95,124.05,4102
20170601|2017-05-15 09:00,15,124.025,124.25,123.675,124.075,1758
20170601|2017-05-15 09:30,15,124.1,124.1,122.325,122.475,2723
20170601|2017-05-15 10:00,15,122.475,123.3,122.175,122.575,2891
20170601|2017-05-15 10:30,15,122.65,123.1,122.35,123.05,543
20170601|2017-05-15 11:00,15,123.075,123.25,122.775,122.9,464
20170601|2017-05-15 11:30,15,122.875,123.275,122.6,123.125,292
20170601|2017-05-15 12:00,15,123.175,123.275,122.6,122.95,529
20170601|2017-05-15 12:30,15,122.975,123.1,122.375,122.45,927
20170601|2017-05-15 13:00,15,122.4,122.55,122.35,122.425,249
20170601|2017-05-16 08:30,16,122.275,122.875,120.575,120.875,4639
20170601|2017-05-16 09:00,16,120.9,122.2,120.825,121.775,2175
20170601|2017-05-16 09:30,16,121.825,122.575,121.475,121.65,1555
20170601|2017-05-16 10:00,16,121.625,121.9,121,121.325,1378
20170601|2017-05-16 10:30,16,121.375,121.5,120.825,121.1,1137
20170601|2017-05-16 11:00,16,121.125,121.675,120.925,121.625,659
20170601|2017-05-16 11:30,16,121.65,121.825,121.175,121.4,676
20170601|2017-05-16 12:00,16,121.4,121.775,121.375,121.475,581
20170601|2017-05-16 12:30,16,121.475,122.325,121.475,121.925,1232
20170601|2017-05-16 13:00,16,121.95,122.25,121.95,122.15,256
20170601|2017-05-17 08:30,17,122.4,123.1,122.1,122.225,2252
20170601|2017-05-17 09:00,17,122.175,122.575,122,122.45,840
20170601|2017-05-17 09:30,17,122.425,123.05,122.325,122.425,1084
20170601|2017-05-17 10:00,17,122.475,123.45,122.475,123.275,1938
20170601|2017-05-17 10:30,17,123.25,123.45,122.55,122.625,1446
20170601|2017-05-17 11:00,17,122.625,122.85,121.75,121.925,1567
20170601|2017-05-17 11:30,17,121.9,122.5,121.8,122.325,911
20170601|2017-05-17 12:00,17,122.325,122.6,122.225,122.4,388
20170601|2017-05-17 12:30,17,122.475,123.15,122.275,122.475,1522
20170601|2017-05-17 13:00,17,122.5,122.9,122.45,122.775,348
20170601|2017-05-18 08:30,18,121.75,122.125,121.2,122.125,2841
20170601|2017-05-18 09:00,18,122.075,122.325,121.75,122.2,788
20170601|2017-05-18 09:30,18,122.175,122.675,121.625,121.775,1569
20170601|2017-05-18 10:00,18,121.775,122.05,121.575,121.95,535
20170601|2017-05-18 10:30,18,121.975,122.775,121.8,122.7,1072
20170601|2017-05-18 11:00,18,122.7,123.525,122.625,122.85,2607
20170601|2017-05-18 11:30,18,122.925,123.3,122.8,123.225,690
20170601|2017-05-18 12:00,18,123.25,123.9,123.1,123.4,894
20170601|2017-05-18 12:30,18,123.4,123.575,122.825,122.825,1055
20170601|2017-05-18 13:00,18,122.85,123.25,122.775,122.975,268
20170601|2017-05-19 08:30,19,123.325,123.75,122.7,122.8,1526
20170601|2017-05-19 09:00,19,122.775,123.3,122.475,123.25,722
20170601|2017-05-19 09:30,19,123.3,123.525,123,123.2,366
20170601|2017-05-19 10:00,19,123.275,123.55,123.1,123.375,308
20170601|2017-05-19 10:30,19,123.425,123.575,123.2,123.475,264
20170601|2017-05-19 11:00,19,123.425,123.85,123.25,123.825,435
20170601|2017-05-19 11:30,19,123.75,123.775,123.375,123.7,251
20170601|2017-05-19 12:00,19,123.75,124.05,123.575,123.65,685
20170601|2017-05-19 12:30,19,123.625,123.625,123.05,123.375,751
20170601|2017-05-19 13:00,19,123.4,123.825,123.275,123.8,335
20170601|2017-05-22 08:30,22,123.7,124.125,123.15,123.4,1125
20170601|2017-05-22 09:00,22,123.425,123.85,123.375,123.725,431
20170601|2017-05-22 09:30,22,123.675,124.375,123.5,124.225,519
20170601|2017-05-22 10:00,22,124.25,124.95,124.15,124.7,762
20170601|2017-05-22 10:30,22,124.75,125.125,124.425,124.6,574
20170601|2017-05-22 11:00,22,124.575,124.9,124.425,124.575,292
20170601|2017-05-22 11:30,22,124.625,124.7,124,124.225,433
20170601|2017-05-22 12:00,22,124.2,124.275,123.975,124.025,233
20170601|2017-05-22 12:30,22,124,124.3,123.75,123.925,681
20170601|2017-05-22 13:00,22,123.95,124.325,123.9,124.3,183
20170601|2017-05-23 08:30,23,123.825,124.35,123.5,123.75,1286
20170601|2017-05-23 09:00,23,123.775,123.775,122.6,123.1,1346
20170601|2017-05-23 09:30,23,123.225,123.625,123.05,123.625,462
20170601|2017-05-23 10:00,23,123.725,124.175,123.375,123.425,698
20170601|2017-05-23 10:30,23,123.4,123.75,123.25,123.7,365
20170601|2017-05-23 11:00,23,123.625,123.7,122.8,122.875,668
20170601|2017-05-23 11:30,23,122.875,123.2,122.675,123.2,495
20170601|2017-05-23 12:00,23,123.125,123.4,122.875,123.325,369
20170601|2017-05-23 12:30,23,123.325,123.55,122.875,122.975,628
20170601|2017-05-23 13:00,23,123,123.125,122.825,122.875,153
20170601|2017-05-24 08:30,24,122.85,122.875,122,122.35,1425
20170601|2017-05-24 09:00,24,122.35,122.675,121.7,121.95,823
20170601|2017-05-24 09:30,24,121.9,122,121.625,121.7,605
20170601|2017-05-24 10:00,24,121.675,122.25,121,121.125,1434
20170601|2017-05-24 10:30,24,121.1,121.6,120.8,121.375,1114
20170601|2017-05-24 11:00,24,121.375,122.325,121.175,122.25,966
20170601|2017-05-24 11:30,24,122.25,122.5,122,122.075,546
20170601|2017-05-24 12:00,24,122.075,122.725,121.975,122.35,562
20170601|2017-05-24 12:30,24,122.375,122.55,121.9,122.05,531
20170601|2017-05-24 13:00,24,122.025,122.425,122.025,122.375,239
20170601|2017-05-25 08:30,25,122.975,123.25,122.4,122.525,1274
20170601|2017-05-25 09:00,25,122.525,122.825,122.15,122.525,484
20170601|2017-05-25 09:30,25,122.475,122.8,122.35,122.575,385
20170601|2017-05-25 10:00,25,122.625,122.65,122.2,122.6,327
20170601|2017-05-25 10:30,25,122.55,122.775,122.5,122.775,279
20170601|2017-05-25 11:00,25,122.8,123.1,122.8,123.075,377
20170601|2017-05-25 11:30,25,123.075,123.6,123.075,123.45,548
20170601|2017-05-25 12:00,25,123.475,123.725,123.325,123.625,271
20170601|2017-05-25 12:30,25,123.65,124,123.525,123.875,696
20170601|2017-05-25 13:00,25,123.85,123.975,123.7,123.95,241
20170601|2017-05-26 08:30,26,124.1,124.625,123.875,123.975,1280
20170601|2017-05-26 09:00,26,124,124.275,123.8,124.2,710
20170601|2017-05-26 09:30,26,124.125,124.5,124.1,124.15,426
20170601|2017-05-26 10:00,26,124.175,124.3,123.85,124,442
20170601|2017-05-26 10:30,26,124.075,124.15,123.8,124.15,365
20170601|2017-05-26 11:00,26,124.175,124.35,122.725,122.8,1360
20170601|2017-05-26 11:30,26,122.775,122.825,122.125,122.4,718
20170601|2017-05-26 12:00,26,122.375,122.75,122.275,122.425,273
20170601|2017-05-26 12:30,26,122.4,122.875,122.2,122.6,750
20170601|2017-05-26 13:00,26,122.6,122.775,122.55,122.625,112
20170601|2017-05-30 08:30,30,122.575,123.175,122.2,122.475,1244
20170601|2017-05-30 09:00,30,122.5,122.775,122.3,122.6,645
20170601|2017-05-30 09:30,30,122.525,123,122.5,122.75,577
20170601|2017-05-30 10:00,30,122.75,123.175,122.325,122.375,372
20170601|2017-05-30 10:30,30,122.375,122.75,122.3,122.475,180
20170601|2017-05-30 11:00,30,122.575,123.125,122.55,122.825,285
20170601|2017-05-30 11:30,30,122.825,122.825,122.55,122.675,217
20170601|2017-05-30 12:00,30,122.7,123.15,122.7,123.075,253
20170601|2017-05-30 12:30,30,123.1,123.25,122.775,122.875,482
20170601|2017-05-30 13:00,30,122.875,123,122.85,122.925,141
20170601|2017-05-31 08:30,31,123.35,123.8,123.25,123.525,1528
20170601|2017-05-31 09:00,31,123.575,123.9,123.025,123.825,799
20170601|2017-05-31 09:30,31,123.75,124.2,123.75,123.825,575
20170601|2017-05-31 10:00,31,123.9,124.45,123.6,123.95,736
20170601|2017-05-31 10:30,31,123.9,124.4,123.85,124,411
20170601|2017-05-31 11:00,31,124,124.25,123.875,124.05,369
20170601|2017-05-31 11:30,31,124.025,124.2,123.95,124.05,264
20170601|2017-05-31 12:00,31,124.025,124.2,123.825,124,254
20170601|2017-05-31 12:30,31,124,124.5,124,124.5,812
20170601|2017-05-31 13:00,31,124.475,124.6,124.4,124.6,229
20170601|2017-06-01 08:30,1,124.75,125.9,124.65,125.775,1800
20170601|2017-06-01 09:00,1,125.8,126.525,125.775,126.1,1399
20170601|2017-06-01 09:30,1,126.125,126.475,126,126.125,458
20170601|2017-06-01 10:00,1,126.175,127.425,126.175,127.425,1157
20170601|2017-06-01 10:30,1,127.425,127.425,127.4,127.425,366
20170601|2017-06-01 11:00,1,127.425,127.425,127.425,127.425,9
20170601|2017-06-01 11:30,1,127.425,127.425,127.425,127.425,6
20170601|2017-06-01 12:00,1,127.425,127.425,127.425,127.425,2
20170601|2017-06-01 12:30,1,127.425,127.425,127.425,127.425,1
20170601|2017-06-02 08:30,2,129.5,129.975,128.925,129.75,3302
20170601|2017-06-02 09:00,2,129.7,129.8,128.925,128.925,1100
20170601|2017-06-02 09:30,2,128.975,129.425,128.575,129.2,864
20170601|2017-06-02 10:00,2,129.225,129.9,129.1,129.9,1107
20170601|2017-06-02 10:30,2,129.925,130.6,129.7,130,1128
20170601|2017-06-02 11:00,2,130.05,130.15,129.725,130,224
20170601|2017-06-02 11:30,2,129.975,131.1,129.975,131.025,905
20170601|2017-06-02 12:00,2,131,131.575,130.475,131.475,719
20170601|2017-06-02 12:30,2,131.575,131.575,130.475,130.65,2001
20170601|2017-06-02 13:00,2,130.7,131.05,130.3,131,653
20170601|2017-06-05 08:30,5,131.1,131.6,130.725,130.925,1562
20170601|2017-06-05 09:00,5,131,131.225,130.825,130.9,268
20170601|2017-06-05 09:30,5,130.95,132.25,130.775,132.225,732
20170601|2017-06-05 10:00,5,132.25,132.675,131.575,131.7,772
20170601|2017-06-05 10:30,5,131.7,132.325,131.25,132.325,676
20170601|2017-06-05 11:00,5,132.325,132.675,132,132.2,489
20170601|2017-06-05 11:30,5,132.225,132.275,131.5,131.7,349
20170601|2017-06-05 12:00,5,131.725,132.075,131.575,131.9,201
20170601|2017-06-05 12:30,5,131.9,132.6,131.9,132.1,358
20170601|2017-06-05 13:00,5,132.1,132.55,132.1,132.525,90
20170601|2017-06-06 08:30,6,133.225,133.8,133.025,133.75,1701
20170601|2017-06-06 09:00,6,133.75,134.125,133.175,133.825,873
20170601|2017-06-06 09:30,6,133.65,134,133.65,133.9,373
20170601|2017-06-06 10:00,6,133.925,133.975,133.65,133.825,387
20170601|2017-06-06 10:30,6,133.8,134.2,133.425,134.175,396
20170601|2017-06-06 11:00,6,134.15,134.225,133.575,133.575,194
20170601|2017-06-06 11:30,6,133.6,134.05,133.525,133.9,239
20170601|2017-06-06 12:00,6,133.9,133.9,133,133.25,463
20170601|2017-06-06 12:30,6,133.25,133.4,129.55,130.275,1701
20170601|2017-06-06 13:00,6,130.3,130.6,130.125,130.6,44
20170601|2017-06-07 08:30,7,130.325,131.525,130.275,131.25,1098
20170601|2017-06-07 09:00,7,131.25,131.475,130.8,130.8,511
20170601|2017-06-07 09:30,7,130.8,131.825,130.8,131.775,323
20170601|2017-06-07 10:00,7,131.75,132.025,131.625,131.8,330
20170601|2017-06-07 10:30,7,131.825,132.325,131.8,131.975,312
20170601|2017-06-07 11:00,7,131.9,131.9,131.55,131.575,339
20170601|2017-06-07 11:30,7,131.625,131.95,131.025,131.075,264
20170601|2017-06-07 12:00,7,131.1,131.15,129.75,130.5,1145
20170601|2017-06-07 12:30,7,130.45,131.325,130.3,131.15,380
20170601|2017-06-07 13:00,7,131.075,131.6,131.075,131.475,112
20170601|2017-06-08 08:30,8,131.725,132.1,131.25,131.975,809
20170601|2017-06-08 09:00,8,131.975,132.475,131.975,132.4,425
20170601|2017-06-08 09:30,8,132.4,132.75,132.275,132.525,412
20170601|2017-06-08 10:00,8,132.55,132.65,131.9,131.9,466
20170601|2017-06-08 10:30,8,131.9,132.375,131.25,132.325,740
20170601|2017-06-08 11:00,8,132.35,132.425,131.25,131.6,519
20170601|2017-06-08 11:30,8,131.675,132.075,131.675,131.925,243
20170601|2017-06-08 12:00,8,132.025,132.025,131.25,131.25,327
20170601|2017-06-08 12:30,8,131.35,131.525,131.225,131.375,228
20170601|2017-06-08 13:00,8,131.425,131.8,131.25,131.575,98
20170601|2017-06-09 08:30,9,131.2,131.6,130.475,131.6,1036
20170601|2017-06-09 09:00,9,131.6,131.675,130.8,131.675,259
20170601|2017-06-09 09:30,9,131.675,131.7,130.525,130.7,323
20170601|2017-06-09 10:00,9,130.65,131.425,130.6,131.05,302
20170601|2017-06-09 10:30,9,131.05,131.2,130.6,130.775,189
20170601|2017-06-09 11:00,9,130.8,131,130.5,131,85
20170601|2017-06-09 11:30,9,130.85,131.475,130.85,131.475,164
20170601|2017-06-09 12:00,9,131.475,131.5,130.8,131.075,274
20170601|2017-06-09 12:30,9,131.15,131.35,130.85,131.325,429
20170601|2017-06-09 13:00,9,131.325,131.475,131.125,131.35,179
20170601|2017-06-12 08:30,12,131.35,131.35,129.8,129.875,972
20170601|2017-06-12 09:00,12,129.8,130.025,129.65,129.8,407
20170601|2017-06-12 09:30,12,129.85,129.85,128.55,128.55,945
20170601|2017-06-12 10:00,12,128.575,128.75,128.25,128.25,466
20170601|2017-06-12 10:30,12,128.25,128.75,128.25,128.675,462
20170601|2017-06-12 11:00,12,128.7,128.875,128.5,128.75,114
20170601|2017-06-12 11:30,12,128.725,129,128.65,129,75
20170601|2017-06-12 12:00,12,128.925,128.925,128.25,128.55,171
20170601|2017-06-12 12:30,12,128.55,128.55,128.25,128.25,188
20170601|2017-06-12 13:00,12,128.25,128.7,128.25,128.7,71
20170601|2017-06-13 08:30,13,128.95,129.075,128.35,128.525,451
20170601|2017-06-13 09:00,13,128.425,128.8,128.25,128.3,257
20170601|2017-06-13 09:30,13,128.275,128.825,128.25,128.6,100
20170601|2017-06-13 10:00,13,128.525,128.625,128,128,270
20170601|2017-06-13 10:30,13,128.1,128.425,128.1,128.425,88
20170601|2017-06-13 11:00,13,128.425,128.5,127.85,127.85,68
20170601|2017-06-13 11:30,13,127.85,127.9,127.5,127.55,367
20170601|2017-06-13 12:00,13,127.5,127.675,127.1,127.425,376
20170601|2017-06-13 12:30,13,127.35,127.575,127.175,127.5,276
20170601|2017-06-13 13:00,13,127.525,127.575,127.5,127.5,17
20170601|2017-06-14 08:30,14,126.875,127,124.5,124.5,1749
20170601|2017-06-14 09:00,14,124.5,124.5,124.5,124.5,95
20170601|2017-06-14 09:30,14,124.5,124.5,124.5,124.5,54
20170601|2017-06-14 10:00,14,124.5,124.5,124.5,124.5,22
20170601|2017-06-14 10:30,14,124.5,124.5,124.5,124.5,33
20170601|2017-06-14 11:00,14,124.5,124.975,124.5,124.575,296
20170601|2017-06-14 11:30,14,124.775,125.15,124.675,124.8,272
20170601|2017-06-14 12:00,14,124.85,124.85,124.5,124.5,304
20170601|2017-06-14 12:30,14,124.5,124.5,124.5,124.5,43
20170601|2017-06-14 13:00,14,124.5,124.5,124.5,124.5,132
20170601|2017-06-15 08:30,15,124.2,124.275,123.05,123.9,1128
20170601|2017-06-15 09:00,15,123.775,124.15,123.425,123.725,383
20170601|2017-06-15 09:30,15,123.7,124.35,123.675,124,167
20170601|2017-06-15 10:00,15,123.975,124.175,123.75,123.95,56
20170601|2017-06-15 10:30,15,123.9,124,123.75,123.875,197
20170601|2017-06-15 11:00,15,123.875,123.95,123.7,123.75,132
20170601|2017-06-15 11:30,15,123.75,123.75,122.1,122.25,577
20170601|2017-06-15 12:00,15,122.15,123.05,122.125,122.55,215
20170601|2017-06-15 12:30,15,122.6,122.875,122.4,122.475,161
20170601|2017-06-15 13:00,15,122.475,122.55,122.4,122.55,110
20170601|2017-06-16 08:30,16,123.225,123.225,122.55,122.7,573
20170601|2017-06-16 09:00,16,122.625,122.9,122.1,122.1,211
20170601|2017-06-16 09:30,16,122.1,122.25,121.5,121.75,136
20170601|2017-06-16 10:00,16,121.575,122.3,121.575,122,134
20170601|2017-06-16 10:30,16,121.85,122.25,121.8,122.225,60
20170601|2017-06-16 11:00,16,122.225,122.275,121.925,121.95,34
20170601|2017-06-16 11:30,16,121.825,121.85,121.575,121.575,124
20170601|2017-06-16 12:00,16,121.575,121.625,121.25,121.425,143
20170601|2017-06-16 12:30,16,121.425,121.75,121.375,121.725,219
20170601|2017-06-16 13:00,16,121.75,121.925,121.65,121.85,57
20170601|2017-06-19 08:30,19,121.7,122.25,121,121.1,303
20170601|2017-06-19 09:00,19,121.075,121.075,119.775,120.375,636
20170601|2017-06-19 09:30,19,120.3,120.325,119.975,120.125,108
20170601|2017-06-19 10:00,19,120.125,120.4,120.1,120.375,95
20170601|2017-06-19 10:30,19,120.375,120.575,120.075,120.4,68
20170601|2017-06-19 11:00,19,120.6,120.7,120.2,120.6,59
20170601|2017-06-19 11:30,19,120.625,120.7,120.325,120.4,54
20170601|2017-06-19 12:00,19,120.325,120.7,120.3,120.475,58
20170601|2017-06-19 12:30,19,120.45,120.525,119.675,120.05,195
20170601|2017-06-19 13:00,19,120.075,120.475,120.075,120.475,35
20170601|2017-06-20 08:30,20,120.025,120.125,119.025,119.05,349
20170601|2017-06-20 09:00,20,119.05,119.05,118.05,118.225,443
20170601|2017-06-20 09:30,20,118.225,118.725,118.025,118.5,182
20170601|2017-06-20 10:00,20,118.6,119.75,118.5,119.65,228
20170601|2017-06-20 10:30,20,119.65,120.5,119.275,119.35,280
20170601|2017-06-20 11:00,20,119.25,119.9,118.8,118.8,90
20170601|2017-06-20 11:30,20,118.7,119.4,118.65,119.35,77
20170601|2017-06-20 12:00,20,119.2,119.825,119.05,119.675,111
20170601|2017-06-20 12:30,20,119.55,120.5,119.5,120.35,180
20170601|2017-06-20 13:00,20,120.35,121.025,120.35,120.95,57
20170601|2017-06-21 08:30,21,121.05,121.6,120.375,120.375,315
20170601|2017-06-21 09:00,21,120.5,120.925,120.275,120.75,66
20170601|2017-06-21 09:30,21,120.9,120.9,120.5,120.65,41
20170601|2017-06-21 10:00,21,120.825,120.825,119.8,120.25,151
20170601|2017-06-21 10:30,21,120,121.15,120,120.975,363
20170601|2017-06-21 11:00,21,121.05,121.2,120.85,120.85,108
20170601|2017-06-21 11:30,21,120.85,121.2,120.4,120.85,252
20170601|2017-06-21 12:00,21,120.85,120.95,119.85,119.9,310
20170601|2017-06-21 12:30,21,119.9,120.125,119.4,119.5,369
20170601|2017-06-21 13:00,21,119.625,119.8,119.4,119.5,122
20170601|2017-06-22 08:30,22,119.3,119.5,118.2,118.325,747
20170601|2017-06-22 09:00,22,118.325,118.35,118,118.1,202
20170601|2017-06-22 09:30,22,118.075,118.3,118.075,118.3,179
20170601|2017-06-22 10:00,22,118.3,118.7,118.1,118.7,143
20170601|2017-06-22 10:30,22,118.725,118.925,118.425,118.6,134
20170601|2017-06-22 11:00,22,118.6,118.925,118.2,118.325,82
20170601|2017-06-22 11:30,22,118.325,118.725,118.325,118.675,72
20170601|2017-06-22 12:00,22,118.575,118.775,118.525,118.575,104
20170601|2017-06-22 12:30,22,118.55,118.7,118.25,118.7,97
20170601|2017-06-22 13:00,22,118.725,119.1,118.725,119,132
20170601|2017-06-23 08:30,23,119.375,119.575,118.6,118.925,202
20170601|2017-06-23 09:00,23,119.025,119.1,118.775,118.85,87
20170601|2017-06-23 09:30,23,118.8,118.975,118.6,118.6,135
20170601|2017-06-23 10:00,23,118.7,118.9,118.55,118.625,26
20170601|2017-06-23 10:30,23,118.6,118.8,118.55,118.625,97
20170601|2017-06-23 11:00,23,118.55,118.725,118.525,118.625,52
20170601|2017-06-23 11:30,23,118.675,118.7,118.575,118.65,16
20170601|2017-06-23 12:00,23,118.6,118.875,118.6,118.875,26
20170601|2017-06-23 12:30,23,118.975,119.275,118.8,119.275,178
20170601|2017-06-23 13:00,23,119.275,119.4,119.275,119.4,36
20170601|2017-06-26 08:30,26,119,119.475,118.6,119.2,154
20170601|2017-06-26 09:00,26,119.075,119.5,119,119.025,132
20170601|2017-06-26 09:30,26,119.05,119.475,119,119.375,87
20170601|2017-06-26 10:00,26,119.4,119.85,119.225,119.525,110
20170601|2017-06-26 10:30,26,119.55,120.075,119.5,120,170
20170601|2017-06-26 11:00,26,120.1,120.225,120,120.225,58
20170601|2017-06-26 11:30,26,120.15,120.85,120.025,120.8,192
20170601|2017-06-26 12:00,26,120.5,121.375,120.5,121.375,118
20170601|2017-06-26 12:30,26,121.4,121.65,121.3,121.475,164
20170601|2017-06-26 13:00,26,121.475,121.625,121.3,121.625,18
20170601|2017-06-27 08:30,27,121.725,121.775,120.95,121.2,176
20170601|2017-06-27 09:00,27,121.125,121.2,120.25,120.4,148
20170601|2017-06-27 09:30,27,120.5,120.5,119.9,119.925,227
20170601|2017-06-27 10:00,27,119.95,120,119.5,119.55,113
20170601|2017-06-27 10:30,27,119.6,119.825,119.5,119.525,85
20170601|2017-06-27 11:00,27,119.4,119.775,119.1,119.55,98
20170601|2017-06-27 11:30,27,119.525,120.15,119.4,120.15,71
20170601|2017-06-27 12:00,27,120.125,120.125,119.475,119.55,34
20170601|2017-06-27 12:30,27,119.675,119.675,119.45,119.65,134
20170601|2017-06-27 13:00,27,119.75,120.275,119.7,120.175,43
20170601|2017-06-28 08:30,28,119.2,119.7,119.025,119.6,279
20170601|2017-06-28 09:00,28,119.625,120.075,119.4,119.75,82
20170601|2017-06-28 09:30,28,119.7,119.775,119.425,119.7,74
20170601|2017-06-28 10:00,28,119.7,119.75,119.3,119.325,118
20170601|2017-06-28 10:30,28,119.325,119.4,119.25,119.35,93
20170601|2017-06-28 11:00,28,119.325,119.375,119.05,119.05,149
20170601|2017-06-28 11:30,28,119.05,119.375,118.85,119.2,126
20170601|2017-06-28 12:00,28,119.2,119.825,119.2,119.75,121
20170601|2017-06-28 12:30,28,119.8,120.375,119.75,120.25,224
20170601|2017-06-28 13:00,28,120.3,120.45,120.3,120.45,60
20170601|2017-06-29 08:30,29,120.55,120.925,120,120.425,225
20170601|2017-06-29 09:00,29,120.35,120.4,119.9,120.4,184
20170601|2017-06-29 09:30,29,120.275,120.55,119.9,119.9,71
20170601|2017-06-29 10:00,29,120,120.075,119.825,120,85
20170601|2017-06-29 10:30,29,119.975,120.2,119.525,120.2,127
20170601|2017-06-29 11:00,29,120.175,120.475,120,120.05,86
20170601|2017-06-29 11:30,29,120.1,120.475,119.975,120.125,183
20170601|2017-06-29 12:00,29,120.15,120.15,119.95,120,51
20170601|2017-06-29 12:30,29,120,120.3,119.9,120.125,111
20170601|2017-06-29 13:00,29,120.15,120.2,119.55,119.55,67
20170601|2017-06-30 08:30,30,119.925,120,119.5,119.6,68
20170601|2017-06-30 09:00,30,119.65,119.675,119.1,119.1,76
20170601|2017-06-30 09:30,30,119.1,119.8,119.1,119.5,30
20170601|2017-06-30 10:00,30,119.5,119.5,119.1,119.1,12
20170601|2017-06-30 10:30,30,119.15,119.15,119.15,119.15,1
20170601|2017-06-30 11:00,30,119.1,119.75,119.1,119.75,19
20170601|2017-06-30 11:30,30,119.75,120,119,119.1,18
20170801|2016-03-30 09:00,30,109.9,109.9,109.9,109.9,3
20170801|2016-04-05 10:00,5,107.675,107.675,107.675,107.675,1
20170801|2016-04-05 11:00,5,107.5,107.5,107.5,107.5,1
20170801|2016-04-05 12:30,5,107.5,107.5,107.5,107.5,1
20170801|2016-04-06 13:00,6,108,108,108,108,1
20170801|2016-04-07 08:30,7,107.5,107.5,107.5,107.5,1
20170801|2016-04-07 09:00,7,107.5,107.5,107.5,107.5,2
20170801|2016-04-11 10:30,11,109.1,109.1,109.1,109.1,2
20170801|2016-04-12 10:30,12,108.35,108.35,108.35,108.35,2
20170801|2016-04-12 12:00,12,109,109,109,109,5
20170801|2016-04-13 10:00,13,108.925,108.975,108.775,108.775,5
20170801|2016-04-14 10:30,14,109,109,109,109,2
20170801|2016-04-15 09:30,15,108.625,108.625,108.625,108.625,1
20170801|2016-04-15 10:30,15,109,109,109,109,8
20170801|2016-04-18 08:30,18,107.6,107.6,107.6,107.6,1
20170801|2016-04-18 09:00,18,107.6,107.6,107.6,107.6,1
20170801|2016-04-18 10:00,18,107,107,107,107,1
20170801|2016-04-18 10:30,18,107,107,107,107,1
20170801|2016-04-19 13:00,19,106.5,106.5,106.5,106.5,1
20170801|2016-04-20 08:30,20,107.25,107.25,106.65,106.75,4
20170801|2016-04-20 09:30,20,106.45,106.45,106.45,106.45,1
20170801|2016-04-20 10:30,20,105.9,105.9,105.9,105.9,2
20170801|2016-04-20 12:30,20,106,106,106,106,2
20170801|2016-04-20 13:00,20,106.05,106.05,106.05,106.05,1
20170801|2016-04-21 08:30,21,105.8,105.8,105.8,105.8,2
20170801|2016-04-21 10:30,21,106,106,106,106,2
20170801|2016-04-21 12:30,21,105.675,105.8,105.675,105.8,5
20170801|2016-04-22 09:30,22,105.25,105.25,105.25,105.25,1
20170801|2016-04-22 11:00,22,104.5,104.5,104.5,104.5,1
20170801|2016-04-22 12:30,22,104.6,104.6,104.6,104.6,1
20170801|2016-04-26 10:00,26,106,106,106,106,1
20170801|2016-04-26 11:00,26,106,106,106,106,4
20170801|2016-04-27 09:00,27,106.725,106.725,106.725,106.725,2
20170801|2016-04-27 09:30,27,105.9,105.925,105.875,105.875,13
20170801|2016-04-27 10:00,27,106.075,106.075,106.075,106.075,1
20170801|2016-04-27 11:30,27,104.9,104.9,104.9,104.9,1
20170801|2016-04-27 12:30,27,105.375,105.375,105.375,105.375,1
20170801|2016-04-27 13:00,27,105.4,105.55,105.325,105.55,9
20170801|2016-04-28 11:00,28,103.275,103.275,103.275,103.275,2
20170801|2016-04-28 12:30,28,103.475,103.475,103.475,103.475,1
20170801|2016-04-29 09:30,29,104.05,104.05,104.05,104.05,5
20170801|2016-04-29 10:00,29,104.125,104.125,104.125,104.125,1
20170801|2016-04-29 12:00,29,104.3,104.3,104.3,104.3,2
20170801|2016-04-29 12:30,29,104.35,104.5,103.3,104.5,11
20170801|2016-05-02 08:30,2,105,105,105,105,8
20170801|2016-05-02 10:30,2,105,105,105,105,1
20170801|2016-05-02 13:00,2,105.25,105.625,105.25,105.625,2
20170801|2016-05-03 08:30,3,105.45,105.45,105.45,105.45,2
20170801|2016-05-03 09:00,3,105.175,105.175,105.175,105.175,1
20170801|2016-05-03 09:30,3,105.35,105.35,105.275,105.275,2
20170801|2016-05-03 10:00,3,104.975,104.975,104.975,104.975,1
20170801|2016-05-03 11:00,3,105.125,105.125,105.05,105.05,5
20170801|2016-05-03 12:30,3,105.375,105.375,105.375,105.375,1
20170801|2016-05-03 13:00,3,105.375,105.375,105.375,105.375,2
20170801|2016-05-04 10:30,4,104.875,105.275,104.475,104.475,5
20170801|2016-05-05 10:00,5,105.075,105.075,105.075,105.075,5
20170801|2016-05-05 11:00,5,106,106,105.95,105.95,3
20170801|2016-05-05 11:30,5,105.825,105.825,105.825,105.825,1
20170801|2016-05-05 12:00,5,105.825,105.825,105.825,105.825,4
20170801|2016-05-05 12:30,5,105.875,105.875,105.85,105.85,6
20170801|2016-05-06 08:30,6,106.225,106.225,106.025,106.025,10
20170801|2016-05-06 09:00,6,106.025,106.025,106,106,5
20170801|2016-05-06 11:30,6,105.825,106,105.825,106,12
20170801|2016-05-06 12:00,6,106,106,106,106,1
20170801|2016-05-09 08:30,9,106.75,108.2,106.75,107.525,3
20170801|2016-05-09 09:00,9,107.25,107.25,107,107,8
20170801|2016-05-09 09:30,9,106.925,106.975,106.925,106.975,6
20170801|2016-05-09 11:30,9,107.3,107.3,107.2,107.2,5
20170801|2016-05-09 12:00,9,107.2,107.2,107.2,107.2,3
20170801|2016-05-09 12:30,9,107.3,107.3,107.3,107.3,3
20170801|2016-05-09 13:00,9,107.3,107.3,107.3,107.3,1
20170801|2016-05-10 09:30,10,107.1,107.1,107.1,107.1,2
20170801|2016-05-10 10:00,10,107.25,107.25,107.15,107.15,5
20170801|2016-05-10 11:00,10,107.175,107.175,107.15,107.15,4
20170801|2016-05-10 11:30,10,107.2,107.2,107.2,107.2,3
20170801|2016-05-10 12:30,10,107.45,107.5,107.45,107.5,6
20170801|2016-05-11 09:00,11,107.9,107.9,107.9,107.9,1
20170801|2016-05-11 09:30,11,108.1,108.1,107.65,107.65,6
20170801|2016-05-11 10:30,11,107.9,107.9,107.9,107.9,2
20170801|2016-05-11 12:30,11,107.8,107.8,107.8,107.8,1
20170801|2016-05-11 13:00,11,107.45,107.45,107.45,107.45,1
20170801|2016-05-12 11:00,12,107.8,107.8,107.8,107.8,1
20170801|2016-05-12 11:30,12,107.8,107.9,107.8,107.8,3
20170801|2016-05-12 12:00,12,107.9,107.9,107.9,107.9,1
20170801|2016-05-12 12:30,12,106.3,106.8,106.3,106.525,12
20170801|2016-05-13 09:30,13,104.8,104.8,104,104.225,4
20170801|2016-05-13 10:30,13,105.1,105.1,105.1,105.1,1
20170801|2016-05-13 11:30,13,105.2,105.2,105.2,105.2,3
20170801|2016-05-16 10:30,16,106.8,106.8,106.8,106.8,1
20170801|2016-05-16 11:30,16,106.75,106.75,106.75,106.75,3
20170801|2016-05-17 08:30,17,106.7,106.7,106.7,106.7,1
20170801|2016-05-17 09:00,17,106.375,106.375,106.375,106.375,1
20170801|2016-05-17 10:00,17,106.35,106.35,106.35,106.35,1
20170801|2016-05-17 11:00,17,106.5,106.55,106.5,106.55,14
20170801|2016-05-17 12:00,17,106.55,106.65,106.55,106.65,7
20170801|2016-05-17 12:30,17,106.6,106.8,106.6,106.8,4
20170801|2016-05-18 09:30,18,106.975,107,106.975,107,4
20170801|2016-05-18 10:00,18,106.875,106.875,106.875,106.875,1
20170801|2016-05-18 11:00,18,107,107,107,107,4
20170801|2016-05-19 08:30,19,106.875,107,106.875,107,6
20170801|2016-05-19 09:00,19,106.6,106.6,106.6,106.6,3
20170801|2016-05-19 09:30,19,106.6,106.6,106.6,106.6,3
20170801|2016-05-19 10:00,19,106,106,105.85,105.85,2
20170801|2016-05-19 11:00,19,105.575,105.7,105.575,105.7,8
20170801|2016-05-19 12:00,19,105.7,106.025,105.7,106.025,7
20170801|2016-05-19 12:30,19,105.7,105.7,105.7,105.7,2
20170801|2016-05-20 10:00,20,106,106,106,106,1
20170801|2016-05-20 11:00,20,106.35,106.5,106.35,106.5,2
20170801|2016-05-20 12:30,20,106.5,106.5,106.45,106.45,3
20170801|2016-05-23 08:30,23,105,105,105,105,1
20170801|2016-05-23 09:00,23,105,105,105,105,1
20170801|2016-05-23 10:00,23,104.65,104.65,104.65,104.65,1
20170801|2016-05-23 11:00,23,104.35,104.35,104.35,104.35,3
20170801|2016-05-23 12:30,23,104,104,104,104,3
20170801|2016-05-24 08:30,24,104.25,104.375,104.25,104.375,2
20170801|2016-05-24 09:00,24,104.2,104.2,104,104,11
20170801|2016-05-24 09:30,24,103.6,103.6,103.6,103.6,3
20170801|2016-05-24 10:00,24,103.2,103.2,103.2,103.2,1
20170801|2016-05-24 11:00,24,103.8,103.8,103.8,103.8,1
20170801|2016-05-25 08:30,25,104.425,104.625,104.25,104.25,3
20170801|2016-05-25 09:00,25,104.25,104.25,104.25,104.25,1
20170801|2016-05-25 11:30,25,104.25,104.25,104.15,104.2,5
20170801|2016-05-25 12:30,25,104.3,104.4,104.3,104.4,4
20170801|2016-05-25 13:00,25,104.625,104.625,104.5,104.5,5
20170801|2016-05-26 09:00,26,104.6,104.6,104.45,104.45,10
20170801|2016-05-26 09:30,26,103.45,103.675,103.25,103.675,3
20170801|2016-05-26 10:00,26,104,104.1,104,104.1,4
20170801|2016-05-26 10:30,26,104.55,104.625,104.55,104.625,3
20170801|2016-05-26 11:30,26,105.225,105.5,105.225,105.35,7
20170801|2016-05-26 12:00,26,105.45,105.45,105.45,105.45,2
20170801|2016-05-26 12:30,26,105.25,105.45,105.25,105.4,9
20170801|2016-05-26 13:00,26,105.7,105.7,105.425,105.425,6
20170801|2016-05-27 08:30,27,105.725,105.725,105.625,105.625,3
20170801|2016-05-27 09:00,27,105.9,105.9,105.9,105.9,2
20170801|2016-05-27 09:30,27,106,106,106,106,3
20170801|2016-05-27 10:00,27,106,106,105.85,105.85,4
20170801|2016-05-27 11:00,27,105.85,105.85,105.775,105.775,5
20170801|2016-05-27 11:30,27,105.7,105.7,105.625,105.625,2
20170801|2016-05-27 12:00,27,105.925,105.925,105.925,105.925,2
20170801|2016-05-27 12:30,27,105.95,106.025,105.85,106.025,4
20170801|2016-05-27 13:00,27,106.175,106.175,106.175,106.175,1
20170801|2016-05-31 08:30,31,106.2,106.3,106.2,106.3,3
20170801|2016-05-31 10:30,31,106.5,106.5,106.4,106.475,7
20170801|2016-05-31 11:00,31,106.275,106.7,106.275,106.7,6
20170801|2016-05-31 12:00,31,106.625,106.625,106.2,106.35,18
20170801|2016-05-31 12:30,31,106.2,106.875,106.2,106.875,32
20170801|2016-05-31 13:00,31,106.9,106.95,106.425,106.425,15
20170801|2016-06-01 08:30,1,105.85,105.85,105.5,105.5,4
20170801|2016-06-01 09:00,1,105.9,105.9,105.9,105.9,7
20170801|2016-06-01 09:30,1,105.9,105.9,105.8,105.8,7
20170801|2016-06-01 11:30,1,106.25,106.25,106.25,106.25,1
20170801|2016-06-01 12:00,1,106.325,106.325,106.3,106.3,2
20170801|2016-06-01 12:30,1,106.975,107,106.975,107,9
20170801|2016-06-02 09:00,2,106.975,107.2,106.975,107.125,11
20170801|2016-06-02 11:30,2,107.5,107.5,107.45,107.5,9
20170801|2016-06-02 12:00,2,107.5,107.5,107.5,107.5,2
20170801|2016-06-02 12:30,2,107.375,107.375,107,107,7
20170801|2016-06-03 09:00,3,107.025,107.025,107.025,107.025,2
20170801|2016-06-03 09:30,3,107.675,107.7,107.675,107.7,3
20170801|2016-06-03 10:00,3,107.675,107.675,107.475,107.475,5
20170801|2016-06-03 11:00,3,107.2,107.2,107.2,107.2,8
20170801|2016-06-03 12:00,3,107.325,107.325,107.175,107.175,5
20170801|2016-06-03 12:30,3,107.675,107.675,107.675,107.675,1
20170801|2016-06-06 08:30,6,107.7,107.75,107.7,107.75,4
20170801|2016-06-06 09:00,6,107.8,107.8,107.8,107.8,1
20170801|2016-06-06 10:00,6,108,108,107.9,107.9,18
20170801|2016-06-06 10:30,6,107.9,107.9,107.525,107.525,18
20170801|2016-06-06 11:00,6,107.1,107.1,106.025,106.025,8
20170801|2016-06-06 12:00,6,107.275,107.275,107.275,107.275,1
20170801|2016-06-06 13:00,6,107.1,107.1,106.925,106.925,2
20170801|2016-06-07 08:30,7,106.1,107.375,106.1,107.375,5
20170801|2016-06-07 09:00,7,107.475,107.65,107.475,107.65,2
20170801|2016-06-07 09:30,7,107.45,107.45,107.2,107.375,9
20170801|2016-06-07 10:30,7,107.55,107.55,107.525,107.55,20
20170801|2016-06-08 08:30,8,106.925,106.925,106.65,106.65,5
20170801|2016-06-08 09:00,8,106.5,106.55,106.225,106.55,5
20170801|2016-06-08 10:00,8,106.95,106.975,106.95,106.975,2
20170801|2016-06-08 10:30,8,106.9,107.6,106.9,107.6,3
20170801|2016-06-08 11:00,8,107.6,107.6,107.5,107.6,5
20170801|2016-06-08 11:30,8,107.625,108,107.625,108,21
20170801|2016-06-08 12:30,8,108.3,108.475,108.3,108.3,4
20170801|2016-06-08 13:00,8,108.3,108.3,108.3,108.3,1
20170801|2016-06-09 09:00,9,108,108,107.9,107.9,5
20170801|2016-06-09 09:30,9,107.9,107.9,107.9,107.9,2
20170801|2016-06-09 10:00,9,107.85,107.85,107.75,107.75,4
20170801|2016-06-09 10:30,9,107.75,107.75,107.75,107.75,4
20170801|2016-06-09 11:00,9,108,108.25,108,108.25,24
20170801|2016-06-09 11:30,9,108,108,108,108,2
20170801|2016-06-09 12:30,9,108.2,108.25,108.125,108.25,29
20170801|2016-06-09 13:00,9,108.3,108.3,108.3,108.3,4
20170801|2016-06-10 08:30,10,108,108,108,108,1
20170801|2016-06-10 09:00,10,108,108,108,108,4
20170801|2016-06-10 10:30,10,108,108,108,108,1
20170801|2016-06-10 11:00,10,107.75,107.75,107.75,107.75,1
20170801|2016-06-10 12:00,10,107.075,107.6,107.025,107.6,12
20170801|2016-06-10 12:30,10,107.2,107.225,106.95,107.225,3
20170801|2016-06-13 08:30,13,106.575,106.575,105.525,105.725,8
20170801|2016-06-13 10:00,13,105.1,105.1,105.1,105.1,1
20170801|2016-06-13 11:00,13,104.525,104.525,104.5,104.5,4
20170801|2016-06-13 11:30,13,104.5,104.5,104.275,104.4,8
20170801|2016-06-13 12:30,13,104.75,104.75,104.75,104.75,2
20170801|2016-06-14 09:00,14,104.8,104.8,104.225,104.225,7
20170801|2016-06-14 09:30,14,104.75,105,104.75,105,11
20170801|2016-06-14 10:00,14,104.75,104.975,104.7,104.9,51
20170801|2016-06-14 10:30,14,105,105,105,105,1
20170801|2016-06-14 11:30,14,105.225,105.25,105.225,105.25,2
20170801|2016-06-14 12:00,14,105.25,105.275,105.25,105.275,5
20170801|2016-06-14 12:30,14,106,106.4,106,106.4,8
20170801|2016-06-15 08:30,15,106.325,106.35,106.125,106.125,3
20170801|2016-06-15 09:00,15,105.875,105.875,105.875,105.875,1
20170801|2016-06-15 09:30,15,105.725,105.875,105.725,105.875,2
20170801|2016-06-15 10:30,15,105.8,105.8,105.575,105.8,15
20170801|2016-06-15 11:00,15,105.85,105.85,105.575,105.575,2
20170801|2016-06-15 11:30,15,105.625,105.625,105.55,105.55,16
20170801|2016-06-15 12:30,15,105.55,105.55,105.55,105.55,1
20170801|2016-06-16 08:30,16,105.85,105.875,105.05,105.05,13
20170801|2016-06-16 09:00,16,104.975,104.975,104.725,104.825,19
20170801|2016-06-16 09:30,16,104.725,104.725,104.725,104.725,2
20170801|2016-06-16 10:00,16,104.9,104.9,104.9,104.9,1
20170801|2016-06-16 10:30,16,104.5,104.5,104.5,104.5,1
20170801|2016-06-16 11:00,16,104.4,104.45,104.4,104.45,2
20170801|2016-06-16 11:30,16,104.5,104.5,103.75,103.75,20
20170801|2016-06-16 12:00,16,104,104.325,104,104.325,3
20170801|2016-06-16 12:30,16,104.475,105.2,104.475,105,9
20170801|2016-06-17 08:30,17,104.525,104.525,104.525,104.525,2
20170801|2016-06-17 09:00,17,105.2,105.2,105.2,105.2,1
20170801|2016-06-17 10:00,17,105.075,105.075,104.925,104.925,10
20170801|2016-06-17 10:30,17,105.475,105.475,105.425,105.425,8
20170801|2016-06-17 11:00,17,105.275,105.275,105.1,105.1,8
20170801|2016-06-17 11:30,17,105.025,105.025,105.025,105.025,2
20170801|2016-06-17 12:00,17,105.025,105.025,104.825,104.825,10
20170801|2016-06-17 12:30,17,104.6,104.6,104.6,104.6,2
20170801|2016-06-20 08:30,20,104.275,104.275,103.9,103.9,3
20170801|2016-06-20 09:00,20,103.775,103.775,103,103,7
20170801|2016-06-20 09:30,20,103,103,102.775,102.775,11
20170801|2016-06-20 10:00,20,102.55,102.55,102.4,102.4,5
20170801|2016-06-20 11:00,20,102.8,102.9,102.8,102.9,7
20170801|2016-06-20 12:30,20,103,103.25,103,103.25,3
20170801|2016-06-21 08:30,21,103.5,103.5,103.375,103.375,4
20170801|2016-06-21 09:00,21,103.35,103.35,102.975,103,14
20170801|2016-06-21 11:00,21,103.575,103.575,103.575,103.575,1
20170801|2016-06-21 12:30,21,104.225,104.225,104.225,104.225,1
20170801|2016-06-21 13:00,21,103.725,103.725,103.725,103.725,2
20170801|2016-06-22 08:30,22,103.65,103.65,103.225,103.325,9
20170801|2016-06-22 09:00,22,103.1,103.1,103.025,103.025,2
20170801|2016-06-22 09:30,22,103.325,103.975,103.325,103.975,27
20170801|2016-06-22 10:00,22,104.125,104.125,104.1,104.1,3
20170801|2016-06-22 11:00,22,104.4,104.6,104.4,104.6,4
20170801|2016-06-22 11:30,22,104.175,104.25,104.175,104.2,4
20170801|2016-06-22 12:00,22,104.25,104.325,104.25,104.325,3
20170801|2016-06-22 12:30,22,104,104,103.875,103.9,4
20170801|2016-06-23 08:30,23,103.4,103.925,103.325,103.925,7
20170801|2016-06-23 09:00,23,103.95,104.4,103.6,104.4,14
20170801|2016-06-23 09:30,23,104.4,104.4,104.4,104.4,1
20170801|2016-06-23 10:00,23,104.65,104.65,104.55,104.6,5
20170801|2016-06-23 10:30,23,104.5,104.65,104.5,104.65,4
20170801|2016-06-23 12:00,23,104.975,105.025,104.775,104.775,13
20170801|2016-06-23 12:30,23,104.775,104.975,104.775,104.975,5
20170801|2016-06-24 08:30,24,104.025,104.025,102.5,103.175,6
20170801|2016-06-24 09:00,24,104.05,104.25,103.9,103.9,8
20170801|2016-06-24 10:00,24,103.95,103.95,103.75,103.775,4
20170801|2016-06-24 11:00,24,103.9,104,103.9,104,19
20170801|2016-06-24 11:30,24,103.8,104.2,103.8,103.8,6
20170801|2016-06-24 12:00,24,103.7,104.025,103.675,104.025,17
20170801|2016-06-24 12:30,24,103.9,104.1,103.75,103.85,32
20170801|2016-06-24 13:00,24,103.8,103.85,103.75,103.85,3
20170801|2016-06-27 08:30,27,104.725,104.725,104.15,104.15,6
20170801|2016-06-27 09:00,27,104.125,104.35,104.125,104.35,3
20170801|2016-06-27 09:30,27,104.575,104.575,104.1,104.1,4
20170801|2016-06-27 10:00,27,104.625,104.8,104.625,104.8,2
20170801|2016-06-27 10:30,27,105.05,105.05,105.05,105.05,1
20170801|2016-06-27 11:00,27,104.95,104.95,104.95,104.95,1
20170801|2016-06-27 11:30,27,104.9,105,104.9,105,7
20170801|2016-06-27 12:00,27,104.775,105,104.775,105,21
20170801|2016-06-27 12:30,27,105.1,105.1,105.05,105.1,16
20170801|2016-06-27 13:00,27,105.1,105.1,104.95,104.95,5
20170801|2016-06-28 08:30,28,105.175,105.225,105.175,105.225,4
20170801|2016-06-28 09:00,28,105.4,105.45,105.175,105.175,6
20170801|2016-06-28 09:30,28,105.5,105.5,105.35,105.35,9
20170801|2016-06-28 10:00,28,105.4,105.4,105.325,105.325,3
20170801|2016-06-28 10:30,28,105.35,105.45,105.35,105.4,12
20170801|2016-06-28 11:00,28,105.4,105.725,105.4,105.6,12
20170801|2016-06-28 11:30,28,105.525,105.525,105.525,105.525,1
20170801|2016-06-28 12:00,28,105.6,105.65,105.55,105.65,4
20170801|2016-06-28 12:30,28,105.6,105.6,105.45,105.45,2
20170801|2016-06-29 08:30,29,105.55,105.7,105.525,105.7,11
20170801|2016-06-29 09:00,29,105.775,106.2,105.775,106.2,71
20170801|2016-06-29 09:30,29,106.1,106.125,106,106.025,26
20170801|2016-06-29 10:00,29,106,106,105.9,105.9,6
20170801|2016-06-29 10:30,29,105.9,105.9,105.7,105.7,18
20170801|2016-06-29 11:00,29,105.7,105.85,105.7,105.85,3
20170801|2016-06-29 11:30,29,105.925,105.925,105.925,105.925,1
20170801|2016-06-29 12:00,29,106.025,106.1,106.025,106.1,3
20170801|2016-06-29 12:30,29,105.825,105.825,105.725,105.725,3
20170801|2016-06-29 13:00,29,105.85,105.875,105.8,105.8,9
20170801|2016-06-30 08:30,30,106,106.225,105.7,106.225,20
20170801|2016-06-30 09:00,30,106.275,106.275,106.175,106.25,8
20170801|2016-06-30 09:30,30,106.15,106.15,106.15,106.15,2
20170801|2016-06-30 11:00,30,106.2,106.3,105.975,105.975,3
20170801|2016-06-30 11:30,30,106.3,106.35,106.3,106.325,14
20170801|2016-06-30 12:00,30,106.45,106.6,106.375,106.6,10
20170801|2016-06-30 12:30,30,106.6,106.7,106.45,106.7,9
20170801|2016-07-01 08:30,1,106.6,106.85,106.6,106.675,6
20170801|2016-07-01 09:00,1,106.7,106.825,106.7,106.8,10
20170801|2016-07-01 09:30,1,106.9,106.9,106.65,106.65,3
20170801|2016-07-01 10:00,1,106.2,106.55,106.175,106.525,8
20170801|2016-07-01 10:30,1,106.4,106.4,106.1,106.1,4
20170801|2016-07-01 11:00,1,105.625,105.625,105.625,105.625,4
20170801|2016-07-01 11:30,1,105.825,105.825,105.825,105.825,4
20170801|2016-07-01 12:00,1,105.55,105.55,105.525,105.525,5
20170801|2016-07-01 12:30,1,105.8,106,105.75,105.85,13
20170801|2016-07-01 13:00,1,105.7,105.7,105.65,105.65,3
20170801|2016-07-05 08:30,5,105.125,105.125,104.925,104.925,5
20170801|2016-07-05 09:00,5,103.75,104.15,103.75,104.15,7
20170801|2016-07-05 09:30,5,103.95,104.525,103.95,104.525,5
20170801|2016-07-05 10:00,5,104.75,106.35,104.75,106.05,39
20170801|2016-07-05 10:30,5,106.1,106.4,106.1,106.375,16
20170801|2016-07-05 11:00,5,106.4,106.4,106.25,106.325,8
20170801|2016-07-05 11:30,5,106.375,106.4,106.1,106.1,33
20170801|2016-07-05 12:00,5,106.1,106.1,106.1,106.1,1
20170801|2016-07-05 12:30,5,106.2,106.4,106.15,106.4,3
20170801|2016-07-05 13:00,5,106.325,106.325,106.325,106.325,1
20170801|2016-07-06 09:00,6,106.275,106.3,105.825,105.825,30
20170801|2016-07-06 09:30,6,105.775,105.775,105.55,105.55,4
20170801|2016-07-06 10:00,6,105.775,106,105.775,106,9
20170801|2016-07-06 10:30,6,106.3,106.5,106.05,106.05,13
20170801|2016-07-06 11:30,6,105.7,105.7,105.7,105.7,1
20170801|2016-07-06 12:00,6,105.85,105.85,105.85,105.85,3
20170801|2016-07-06 12:30,6,105.75,105.75,105.65,105.65,4
20170801|2016-07-06 13:00,6,105.7,105.7,105.55,105.55,5
20170801|2016-07-07 09:00,7,105.725,105.75,105.725,105.75,2
20170801|2016-07-07 09:30,7,105.5,105.5,105.5,105.5,25
20170801|2016-07-07 10:00,7,106,106.175,105.95,106.175,16
20170801|2016-07-07 10:30,7,105.9,106.225,105.9,106.225,3
20170801|2016-07-07 11:00,7,106.025,106.025,105.725,105.725,20
20170801|2016-07-07 12:00,7,105.5,105.5,105.45,105.475,10
20170801|2016-07-07 12:30,7,105.375,105.525,105.175,105.525,12
20170801|2016-07-07 13:00,7,105.075,105.075,105.025,105.025,2
20170801|2016-07-08 08:30,8,105.975,105.975,105.925,105.925,7
20170801|2016-07-08 09:00,8,106.175,106.2,106.1,106.2,13
20170801|2016-07-08 09:30,8,106.8,106.8,106.225,106.225,27
20170801|2016-07-08 10:00,8,106,106,105.85,105.85,3
20170801|2016-07-08 11:00,8,105.95,105.95,105.95,105.95,1
20170801|2016-07-08 11:30,8,105.85,105.85,105.85,105.85,1
20170801|2016-07-08 12:00,8,106.325,106.4,106.325,106.325,29
20170801|2016-07-08 12:30,8,106.325,106.825,106.325,106.825,36
20170801|2016-07-08 13:00,8,106.55,106.55,106.55,106.55,2
20170801|2016-07-11 09:00,11,106.125,106.125,106.025,106.05,5
20170801|2016-07-11 09:30,11,105.85,106.125,105.55,106,52
20170801|2016-07-11 10:00,11,106.1,106.25,105.575,105.575,42
20170801|2016-07-11 10:30,11,105.725,105.725,105.725,105.725,2
20170801|2016-07-11 11:00,11,105.8,105.8,105.525,105.525,35
20170801|2016-07-11 11:30,11,105.525,105.525,105.5,105.5,36
20170801|2016-07-11 12:00,11,105.425,105.425,105,105,14
20170801|2016-07-11 12:30,11,104.8,104.8,104.425,104.8,4
20170801|2016-07-12 08:30,12,105,105,104.75,104.8,7
20170801|2016-07-12 09:00,12,104.55,104.55,103.5,103.5,4
20170801|2016-07-12 09:30,12,103.525,104.2,103.525,104.2,12
20170801|2016-07-12 10:30,12,103.775,104,103.775,104,4
20170801|2016-07-12 11:00,12,104.2,104.2,103.8,103.8,4
20170801|2016-07-12 11:30,12,103.9,103.925,103.8,103.8,7
20170801|2016-07-12 12:00,12,104.2,104.2,103.875,103.875,7
20170801|2016-07-12 12:30,12,103.95,104.2,103.95,104.2,21
20170801|2016-07-13 08:30,13,104.05,104.3,103.975,104.3,34
20170801|2016-07-13 09:30,13,104.3,104.375,104.3,104.375,20
20170801|2016-07-13 10:00,13,104.45,104.6,104.45,104.6,16
20170801|2016-07-13 10:30,13,104.7,104.825,104.625,104.625,19
20170801|2016-07-13 11:00,13,104.7,104.7,104.675,104.675,2
20170801|2016-07-13 11:30,13,104.75,104.75,104.75,104.75,10
20170801|2016-07-13 12:00,13,104.675,104.75,104.675,104.675,11
20170801|2016-07-13 12:30,13,104.85,105.075,104.85,104.975,6
20170801|2016-07-14 08:30,14,105.15,105.55,105.15,105.55,5
20170801|2016-07-14 09:00,14,105.4,106,105.4,106,25
20170801|2016-07-14 09:30,14,106,106.025,105.75,105.75,9
20170801|2016-07-14 10:00,14,105.55,105.55,105.55,105.55,1
20170801|2016-07-14 10:30,14,105.825,105.9,105.825,105.9,16
20170801|2016-07-14 11:30,14,105.9,105.9,105.75,105.75,6
20170801|2016-07-14 12:30,14,105.65,105.8,105.65,105.8,10
20170801|2016-07-14 13:00,14,105.45,105.45,105.45,105.45,1
20170801|2016-07-15 08:30,15,105.325,106,105.325,106,18
20170801|2016-07-15 09:00,15,105.4,105.4,105.4,105.4,6
20170801|2016-07-15 09:30,15,105.3,105.35,105.175,105.175,5
20170801|2016-07-15 10:00,15,104.525,104.525,104.525,104.525,1
20170801|2016-07-15 10:30,15,104.775,104.875,104.75,104.875,14
20170801|2016-07-15 11:00,15,105,105,105,105,5
20170801|2016-07-15 12:00,15,104.5,104.5,104.275,104.275,10
20170801|2016-07-15 12:30,15,104.45,104.625,104.1,104.15,9
20170801|2016-07-15 13:00,15,104,104.075,104,104.025,5
20170801|2016-07-18 08:30,18,103.5,103.625,103.5,103.625,15
20170801|2016-07-18 09:00,18,103.95,104,103.95,104,4
20170801|2016-07-18 09:30,18,103.95,104.2,103.9,103.9,3
20170801|2016-07-18 10:00,18,104.3,104.6,104.3,104.5,27
20170801|2016-07-18 10:30,18,104.425,104.575,104.15,104.15,16
20170801|2016-07-18 11:00,18,104,104,104,104,5
20170801|2016-07-18 11:30,18,104.175,104.225,104.05,104.05,6
20170801|2016-07-18 12:00,18,104.1,104.1,104.1,104.1,2
20170801|2016-07-18 12:30,18,104.15,104.7,104.05,104.7,12
20170801|2016-07-19 08:30,19,104.525,104.525,103.85,103.85,22
20170801|2016-07-19 09:00,19,104.05,104.1,103.975,103.975,21
20170801|2016-07-19 09:30,19,103.875,103.875,103.875,103.875,1
20170801|2016-07-19 10:00,19,103.75,103.75,103.75,103.75,1
20170801|2016-07-19 10:30,19,103.65,103.65,103.6,103.6,9
20170801|2016-07-19 11:00,19,103.925,103.925,103.925,103.925,2
20170801|2016-07-19 12:00,19,103.5,103.5,103.5,103.5,1
20170801|2016-07-19 12:30,19,103.425,103.5,103.35,103.5,8
20170801|2016-07-19 13:00,19,103.325,103.425,103,103,33
20170801|2016-07-20 08:30,20,102.775,103.125,102.725,103.125,4
20170801|2016-07-20 09:30,20,103.425,103.55,103.425,103.55,2
20170801|2016-07-20 10:00,20,103.625,103.625,103.575,103.575,2
20170801|2016-07-20 10:30,20,103.05,103.05,103.05,103.05,1
20170801|2016-07-20 11:00,20,103.2,103.2,103.2,103.2,1
20170801|2016-07-20 11:30,20,103.3,103.3,103,103,2
20170801|2016-07-20 12:00,20,102.65,102.65,102.65,102.65,1
20170801|2016-07-20 12:30,20,102.3,102.525,102.3,102.4,4
20170801|2016-07-20 13:00,20,102.2,102.2,102.1,102.1,25
20170801|2016-07-21 08:30,21,102.3,102.3,101.95,102,20
20170801|2016-07-21 09:00,21,102.1,102.1,101.575,101.575,21
20170801|2016-07-21 09:30,21,101.425,101.675,101.4,101.425,12
20170801|2016-07-21 10:00,21,101.225,101.3,101.1,101.1,6
20170801|2016-07-21 10:30,21,101.1,101.3,100.9,100.9,10
20170801|2016-07-21 11:30,21,100.425,100.6,100.425,100.6,6
20170801|2016-07-21 12:00,21,100.7,100.7,100.225,100.225,28
20170801|2016-07-21 12:30,21,100.2,100.375,99.95,100.175,20
20170801|2016-07-22 08:30,22,100.625,100.65,100.275,100.325,23
20170801|2016-07-22 09:00,22,100.6,100.85,100.425,100.85,19
20170801|2016-07-22 09:30,22,100.65,100.9,100.65,100.9,5
20170801|2016-07-22 10:00,22,101.1,101.1,100.95,101,9
20170801|2016-07-22 10:30,22,101.1,101.2,100.85,101.2,27
20170801|2016-07-22 11:00,22,101.2,101.4,101.2,101.4,9
20170801|2016-07-22 11:30,22,101.5,101.6,101.5,101.6,6
20170801|2016-07-22 12:00,22,101.7,101.9,101.6,101.9,5
20170801|2016-07-22 12:30,22,102,102,101.7,101.7,13
20170801|2016-07-25 08:30,25,102.75,103,102.7,102.75,26
20170801|2016-07-25 09:00,25,102.675,103.35,102.675,103.35,10
20170801|2016-07-25 09:30,25,103.125,103.5,103.125,103.5,7
20170801|2016-07-25 10:00,25,103.8,103.8,103.3,103.4,10
20170801|2016-07-25 10:30,25,103.15,103.15,103.05,103.05,2
20170801|2016-07-25 11:00,25,103.25,103.25,103.25,103.25,2
20170801|2016-07-25 11:30,25,103.875,103.875,103.875,103.875,2
20170801|2016-07-25 12:00,25,103.875,103.875,103.875,103.875,1
20170801|2016-07-25 12:30,25,103.875,104,103.8,104,35
20170801|2016-07-25 13:00,25,103.8,103.8,103.7,103.7,2
20170801|2016-07-26 08:30,26,104.2,104.225,103.7,103.7,81
20170801|2016-07-26 09:00,26,103.625,104,103.625,104,77
20170801|2016-07-26 09:30,26,104.025,104.25,103.825,104.25,24
20170801|2016-07-26 10:00,26,104.175,104.275,104.175,104.275,11
20170801|2016-07-26 10:30,26,104.35,104.375,104.275,104.325,8
20170801|2016-07-26 11:00,26,104.5,104.6,104.325,104.6,10
20170801|2016-07-26 11:30,26,104.75,104.8,104.65,104.75,25
20170801|2016-07-26 12:30,26,104.7,104.7,104.525,104.525,11
20170801|2016-07-26 13:00,26,104.45,104.5,104.325,104.325,12
20170801|2016-07-27 08:30,27,104,104.55,104,104.425,22
20170801|2016-07-27 09:00,27,104.45,104.45,104.45,104.45,4
20170801|2016-07-27 09:30,27,104.225,104.225,104.05,104.175,38
20170801|2016-07-27 10:00,27,104.075,104.65,104.05,104.65,108
20170801|2016-07-27 10:30,27,104.725,104.875,104.725,104.875,32
20170801|2016-07-27 11:00,27,104.35,104.5,104.35,104.5,8
20170801|2016-07-27 11:30,27,104.425,104.425,104.4,104.4,10
20170801|2016-07-27 12:30,27,104.75,104.75,104.675,104.675,4
20170801|2016-07-28 08:30,28,104.7,104.7,104.7,104.7,1
20170801|2016-07-28 09:00,28,104.7,105,104.7,105,19
20170801|2016-07-28 09:30,28,105.125,105.15,104.95,104.95,12
20170801|2016-07-28 10:00,28,105.075,105.075,105.075,105.075,2
20170801|2016-07-28 11:30,28,104.6,104.675,104.55,104.55,15
20170801|2016-07-28 12:30,28,104,104.075,103.425,103.425,14
20170801|2016-07-28 13:00,28,103.475,103.475,103.475,103.475,1
20170801|2016-07-29 08:30,29,103.25,103.25,103.05,103.05,22
20170801|2016-07-29 09:00,29,103.225,103.625,103.225,103.6,23
20170801|2016-07-29 09:30,29,103.5,103.6,103.5,103.6,21
20170801|2016-07-29 10:00,29,103.55,103.8,103.525,103.8,22
20170801|2016-07-29 11:00,29,103.375,103.5,103.375,103.5,2
20170801|2016-07-29 11:30,29,103,103,103,103,17
20170801|2016-07-29 12:00,29,103.4,103.4,103.4,103.4,1
20170801|2016-07-29 12:30,29,103,103.4,102.9,103.4,57
20170801|2016-08-01 08:30,1,105,105,104.65,104.725,12
20170801|2016-08-01 09:00,1,104.875,105.25,104.875,105.25,47
20170801|2016-08-01 09:30,1,105.4,105.5,105.4,105.5,10
20170801|2016-08-01 10:00,1,105.475,105.475,105.475,105.475,6
20170801|2016-08-01 10:30,1,105.7,105.7,105.6,105.6,28
20170801|2016-08-01 11:00,1,105.675,105.7,105.675,105.7,10
20170801|2016-08-01 11:30,1,105.575,105.575,105.35,105.35,4
20170801|2016-08-01 12:00,1,105.425,105.5,105.425,105.5,15
20170801|2016-08-01 12:30,1,105.45,105.475,105.25,105.475,56
20170801|2016-08-01 13:00,1,105.375,105.375,105.275,105.275,10
20170801|2016-08-02 08:30,2,105.1,105.125,105.025,105.05,23
20170801|2016-08-02 09:00,2,105.5,105.575,105.5,105.55,9
20170801|2016-08-02 09:30,2,105.6,105.6,105.425,105.425,3
20170801|2016-08-02 10:00,2,105.05,105.15,105.05,105.125,5
20170801|2016-08-02 10:30,2,105.1,105.1,104.75,104.75,23
20170801|2016-08-02 11:00,2,104.85,104.85,104.85,104.85,9
20170801|2016-08-02 11:30,2,105.1,105.125,104.5,104.5,3
20170801|2016-08-02 12:00,2,104.45,104.45,104.45,104.45,2
20170801|2016-08-02 12:30,2,105,105.475,105,105.475,15
20170801|2016-08-02 13:00,2,105.25,105.25,105.225,105.225,2
20170801|2016-08-03 08:30,3,105.425,105.475,105.275,105.475,13
20170801|2016-08-03 09:00,3,105.5,105.5,105.5,105.5,7
20170801|2016-08-03 09:30,3,105.475,105.5,105.475,105.5,20
20170801|2016-08-03 10:00,3,105.5,105.5,105.5,105.5,7
20170801|2016-08-03 10:30,3,105.5,105.525,105.5,105.525,2
20170801|2016-08-03 11:00,3,105.9,105.9,105.9,105.9,1
20170801|2016-08-03 11:30,3,105.725,105.725,105.5,105.5,34
20170801|2016-08-03 12:00,3,105.625,105.725,105.55,105.55,8
20170801|2016-08-03 12:30,3,105.575,105.875,105.575,105.725,10
20170801|2016-08-03 13:00,3,105.675,105.675,105.675,105.675,1
20170801|2016-08-04 08:30,4,105.025,105.15,105.025,105.125,9
20170801|2016-08-04 09:00,4,105.575,105.575,105.575,105.575,2
20170801|2016-08-04 09:30,4,105.875,105.975,105.625,105.625,21
20170801|2016-08-04 10:00,4,105.675,105.75,105.625,105.65,38
20170801|2016-08-04 10:30,4,105.75,105.75,105.75,105.75,3
20170801|2016-08-04 11:30,4,105.625,105.625,105.5,105.5,4
20170801|2016-08-04 12:00,4,105.325,105.325,104.7,104.85,11
20170801|2016-08-04 12:30,4,104.725,104.925,104.675,104.9,9
20170801|2016-08-04 13:00,4,104.5,104.5,104.225,104.225,9
20170801|2016-08-05 08:30,5,104.9,105.05,104.15,104.525,48
20170801|2016-08-05 09:00,5,104.5,104.65,104.425,104.425,24
20170801|2016-08-05 09:30,5,104.75,105,104.75,105,13
20170801|2016-08-05 10:00,5,105.075,105.15,105.075,105.15,3
20170801|2016-08-05 11:00,5,105.225,105.225,104.95,104.95,17
20170801|2016-08-05 11:30,5,104.925,105.15,104.9,104.925,21
20170801|2016-08-05 12:00,5,105.05,105.225,105.05,105.225,5
20170801|2016-08-05 12:30,5,105.275,105.6,105.175,105.6,37
20170801|2016-08-08 08:30,8,105.7,105.85,105.375,105.85,15
20170801|2016-08-08 09:00,8,105.6,105.8,105.475,105.8,36
20170801|2016-08-08 09:30,8,105.75,105.75,105.65,105.7,8
20170801|2016-08-08 10:00,8,105.7,105.75,105.65,105.65,35
20170801|2016-08-08 11:00,8,105.8,105.875,105.75,105.875,4
20170801|2016-08-08 11:30,8,105.5,105.5,105.5,105.5,4
20170801|2016-08-08 12:00,8,105.5,105.525,105.35,105.425,32
20170801|2016-08-08 12:30,8,105.65,105.825,105.6,105.825,15
20170801|2016-08-08 13:00,8,105.725,105.725,105.55,105.55,4
20170801|2016-08-09 08:30,9,105.5,105.65,105.35,105.65,4
20170801|2016-08-09 09:00,9,105.65,105.95,105.65,105.95,14
20170801|2016-08-09 09:30,9,105.85,106,105.85,106,87
20170801|2016-08-09 10:00,9,106,106,105.95,106,31
20170801|2016-08-09 10:30,9,106,106.075,106,106.075,15
20170801|2016-08-09 11:00,9,106.1,106.1,106.1,106.1,1
20170801|2016-08-09 11:30,9,106.1,106.1,105.85,105.85,8
20170801|2016-08-09 12:30,9,105.975,106,105.95,106,14
20170801|2016-08-10 08:30,10,105.775,106.125,105.775,106,30
20170801|2016-08-10 09:00,10,106,106,105.975,105.975,3
20170801|2016-08-10 09:30,10,105.7,105.75,105.6,105.7,8
20170801|2016-08-10 10:00,10,105.65,105.65,105.425,105.425,16
20170801|2016-08-10 10:30,10,105.4,105.65,105.375,105.55,16
20170801|2016-08-10 11:00,10,105.6,105.65,105.5,105.5,14
20170801|2016-08-10 11:30,10,105.4,105.4,105.3,105.3,4
20170801|2016-08-10 12:00,10,105.525,105.525,105.525,105.525,2
20170801|2016-08-10 12:30,10,105.5,105.5,105.5,105.5,3
20170801|2016-08-10 13:00,10,105.675,105.7,105.675,105.7,2
20170801|2016-08-11 08:30,11,105.425,105.5,105.1,105.1,22
20170801|2016-08-11 09:00,11,105.175,105.175,105.125,105.125,3
20170801|2016-08-11 09:30,11,105.25,105.275,104.9,105,18
20170801|2016-08-11 10:00,11,105,105,104.15,104.15,10
20170801|2016-08-11 10:30,11,104.5,104.5,104.5,104.5,1
20170801|2016-08-11 11:00,11,104.7,105.6,104.7,105.5,43
20170801|2016-08-11 11:30,11,105.2,105.2,105.1,105.1,9
20170801|2016-08-11 12:00,11,105.3,105.35,105.075,105.075,47
20170801|2016-08-11 12:30,11,105,105,104.425,104.825,26
20170801|2016-08-11 13:00,11,104.8,104.8,104.8,104.8,10
20170801|2016-08-12 08:30,12,104.775,104.775,104.675,104.675,6
20170801|2016-08-12 09:00,12,104.075,104.625,104.075,104.625,15
20170801|2016-08-12 09:30,12,104.6,104.6,104.45,104.55,8
20170801|2016-08-12 10:00,12,104.675,104.75,104.5,104.5,12
20170801|2016-08-12 10:30,12,104.75,104.775,104.75,104.775,8
20170801|2016-08-12 11:00,12,104.675,104.675,104.35,104.45,14
20170801|2016-08-12 11:30,12,104.375,104.45,104.275,104.275,23
20170801|2016-08-12 12:00,12,104.25,104.275,104.025,104.1,18
20170801|2016-08-12 12:30,12,104,104.3,104,104.25,33
20170801|2016-08-12 13:00,12,104.125,104.2,104.125,104.2,10
20170801|2016-08-15 08:30,15,104.5,104.85,104.3,104.45,39
20170801|2016-08-15 09:00,15,104.5,104.575,104.5,104.575,9
20170801|2016-08-15 09:30,15,104.175,104.4,104.125,104.125,7
20170801|2016-08-15 10:00,15,104.3,104.3,104.25,104.25,2
20170801|2016-08-15 11:00,15,104.35,104.35,104.35,104.35,2
20170801|2016-08-15 11:30,15,104.55,104.55,104.375,104.375,13
20170801|2016-08-15 12:00,15,104.45,104.5,104.45,104.5,7
20170801|2016-08-15 12:30,15,104.45,104.55,104.3,104.3,37
20170801|2016-08-15 13:00,15,104.325,104.325,104.275,104.275,3
20170801|2016-08-16 08:30,16,104.05,104.05,103.675,103.7,12
20170801|2016-08-16 09:00,16,103.975,103.975,103.75,103.75,7
20170801|2016-08-16 09:30,16,103.675,103.675,103.275,103.4,15
20170801|2016-08-16 10:00,16,103.525,103.525,103.525,103.525,1
20170801|2016-08-16 10:30,16,104,104.375,104,104.375,70
20170801|2016-08-16 11:00,16,104.375,104.375,104.025,104.025,8
20170801|2016-08-16 11:30,16,104,104,104,104,4
20170801|2016-08-16 12:00,16,104,104,104,104,21
20170801|2016-08-16 12:30,16,104,104,103.45,103.5,9
20170801|2016-08-16 13:00,16,103.425,103.45,103.25,103.25,6
20170801|2016-08-17 08:30,17,103.125,103.125,102.925,102.925,13
20170801|2016-08-17 09:00,17,103.075,103.3,103.075,103.3,30
20170801|2016-08-17 09:30,17,103.3,103.3,103.3,103.3,2
20170801|2016-08-17 10:30,17,103.525,103.525,103.525,103.525,1
20170801|2016-08-17 11:00,17,103.725,104,103.725,104,4
20170801|2016-08-17 11:30,17,103.65,103.725,103.275,103.275,9
20170801|2016-08-17 12:00,17,103.375,103.425,103.375,103.425,2
20170801|2016-08-17 12:30,17,103.575,103.575,103.375,103.4,9
20170801|2016-08-17 13:00,17,103.4,103.4,103.4,103.4,4
20170801|2016-08-18 08:30,18,103.225,103.375,103.225,103.375,8
20170801|2016-08-18 09:00,18,103.25,103.25,103,103,9
20170801|2016-08-18 09:30,18,103.05,103.425,103.05,103.425,15
20170801|2016-08-18 10:00,18,103.175,103.2,103.05,103.05,26
20170801|2016-08-18 10:30,18,103.1,103.4,103.1,103.3,46
20170801|2016-08-18 11:00,18,103.2,103.325,103.2,103.3,58
20170801|2016-08-18 11:30,18,103.3,103.4,103.25,103.4,22
20170801|2016-08-18 12:00,18,103.475,103.475,103.2,103.375,25
20170801|2016-08-18 12:30,18,103.05,103.15,102.9,102.9,44
20170801|2016-08-18 13:00,18,102.85,102.975,102.8,102.975,12
20170801|2016-08-19 08:30,19,102.8,103.15,102.8,103.15,32
20170801|2016-08-19 09:00,19,103.275,103.3,102.75,102.75,30
20170801|2016-08-19 09:30,19,102.7,103,102.6,103,19
20170801|2016-08-19 11:30,19,103.4,103.4,103.35,103.35,4
20170801|2016-08-19 12:00,19,103.2,103.2,103.2,103.2,2
20170801|2016-08-19 12:30,19,103.2,103.25,103.2,103.225,10
20170801|2016-08-19 13:00,19,103,103.05,102.95,102.95,5
20170801|2016-08-22 08:30,22,102.875,102.875,102.6,102.675,26
20170801|2016-08-22 09:00,22,102.625,102.675,102.5,102.675,24
20170801|2016-08-22 09:30,22,102.675,102.675,102.4,102.4,21
20170801|2016-08-22 10:00,22,102.525,102.525,102.5,102.5,8
20170801|2016-08-22 10:30,22,102.85,103,102.85,103,42
20170801|2016-08-22 11:00,22,103,103,102.875,102.975,24
20170801|2016-08-22 11:30,22,102.9,103.725,102.9,103.5,17
20170801|2016-08-22 12:00,22,103.175,103.2,103.175,103.2,6
20170801|2016-08-22 12:30,22,103.25,103.25,102.975,103.15,26
20170801|2016-08-22 13:00,22,103,103,102.975,103,9
20170801|2016-08-23 08:30,23,102.925,102.925,102.45,102.575,9
20170801|2016-08-23 09:00,23,102.475,102.65,102.375,102.375,7
20170801|2016-08-23 09:30,23,102.725,102.725,102.725,102.725,1
20170801|2016-08-23 10:00,23,102.6,102.6,102.5,102.5,3
20170801|2016-08-23 10:30,23,102.7,102.7,102.7,102.7,1
20170801|2016-08-23 11:00,23,102.575,102.575,102.4,102.45,6
20170801|2016-08-23 11:30,23,102.425,102.425,102.375,102.375,10
20170801|2016-08-23 12:00,23,102.5,102.55,102.275,102.275,8
20170801|2016-08-23 12:30,23,102.775,102.825,102.575,102.575,17
20170801|2016-08-23 13:00,23,102.45,102.45,102.45,102.45,4
20170801|2016-08-24 08:30,24,102.05,102.1,102,102,8
20170801|2016-08-24 09:00,24,102.125,102.125,101.9,101.9,19
20170801|2016-08-24 09:30,24,101.85,101.875,101.675,101.675,25
20170801|2016-08-24 10:00,24,101.85,101.85,101.8,101.8,4
20170801|2016-08-24 10:30,24,101.675,101.775,101.6,101.65,13
20170801|2016-08-24 11:00,24,101.575,101.575,101.5,101.5,9
20170801|2016-08-24 12:00,24,101.4,101.4,101.4,101.4,6
20170801|2016-08-24 12:30,24,101.75,101.8,101.7,101.7,8
20170801|2016-08-24 13:00,24,101.5,101.525,101.425,101.525,6
20170801|2016-08-25 08:30,25,101.3,101.3,101.1,101.125,24
20170801|2016-08-25 09:00,25,101.425,101.425,101.25,101.25,13
20170801|2016-08-25 09:30,25,101.125,101.125,101,101,10
20170801|2016-08-25 10:00,25,101.25,101.35,100.95,100.95,8
20170801|2016-08-25 10:30,25,101,101.2,101,101.2,2
20170801|2016-08-25 11:00,25,101.25,101.25,101.05,101.05,12
20170801|2016-08-25 11:30,25,101,101.2,100.975,100.975,12
20170801|2016-08-25 12:00,25,100.975,100.975,100.75,100.9,16
20170801|2016-08-25 12:30,25,100.7,101.125,100.7,101.125,10
20170801|2016-08-25 13:00,25,101.15,101.225,101.15,101.225,6
20170801|2016-08-26 08:30,26,101.3,101.4,100.775,101.4,14
20170801|2016-08-26 09:00,26,101,101,101,101,4
20170801|2016-08-26 09:30,26,101.05,101.05,100.95,100.95,6
20170801|2016-08-26 10:00,26,101.1,101.1,101,101,2
20170801|2016-08-26 10:30,26,100.675,100.675,100.425,100.425,4
20170801|2016-08-26 11:00,26,100.2,100.2,100.1,100.1,21
20170801|2016-08-26 11:30,26,100.35,100.35,100.075,100.075,12
20170801|2016-08-26 12:00,26,100.1,100.175,100,100,122
20170801|2016-08-26 12:30,26,100.05,100.425,100,100.425,33
20170801|2016-08-26 13:00,26,100.175,100.35,100.15,100.35,11
20170801|2016-08-29 08:30,29,100,100,99.325,99.6,100
20170801|2016-08-29 09:00,29,99.65,100.125,99.45,99.95,39
20170801|2016-08-29 09:30,29,99.85,99.85,99.3,99.375,45
20170801|2016-08-29 10:00,29,99.575,99.575,99.575,99.575,2
20170801|2016-08-29 10:30,29,99.375,99.45,99.375,99.375,10
20170801|2016-08-29 11:00,29,99.3,99.375,99.15,99.25,20
20170801|2016-08-29 11:30,29,99.15,99.15,98.975,98.975,24
20170801|2016-08-29 12:00,29,98.975,99.125,98.825,99.125,34
20170801|2016-08-29 12:30,29,98.975,99.225,98.85,99.125,17
20170801|2016-08-29 13:00,29,99.05,99.05,99.05,99.05,10
20170801|2016-08-30 08:30,30,99.2,99.425,98.875,99.25,196
20170801|2016-08-30 09:00,30,99.275,99.275,99.225,99.225,28
20170801|2016-08-30 09:30,30,99.225,99.225,99.125,99.125,17
20170801|2016-08-30 10:00,30,99.2,99.2,98.825,98.825,29
20170801|2016-08-30 10:30,30,98.925,99.025,98.8,98.975,21
20170801|2016-08-30 11:00,30,98.6,98.6,98.525,98.575,7
20170801|2016-08-30 11:30,30,98.525,98.65,98.4,98.4,66
20170801|2016-08-30 12:00,30,98.475,99.3,98.475,99.3,75
20170801|2016-08-30 12:30,30,99.225,101,99.125,100.775,191
20170801|2016-08-30 13:00,30,100.7,100.85,100.6,100.7,18
20170801|2016-08-31 08:30,31,100.8,100.9,100.4,100.525,23
20170801|2016-08-31 09:00,31,100.4,100.9,100.375,100.9,24
20170801|2016-08-31 09:30,31,100.625,100.625,100.325,100.35,12
20170801|2016-08-31 10:00,31,100.15,100.25,100.075,100.075,15
20170801|2016-08-31 10:30,31,100.15,100.175,99.925,99.925,18
20170801|2016-08-31 11:00,31,100.15,100.25,100.15,100.15,85
20170801|2016-08-31 11:30,31,100.075,100.075,99.75,99.75,62
20170801|2016-08-31 12:00,31,99.7,99.7,99.45,99.45,10
20170801|2016-08-31 12:30,31,99.65,100.65,99.65,100.65,66
20170801|2016-08-31 13:00,31,100.575,100.575,100.15,100.15,13
20170801|2016-09-01 08:30,1,100.15,100.225,99.575,99.9,35
20170801|2016-09-01 09:00,1,99.875,99.95,99.175,99.175,28
20170801|2016-09-01 09:30,1,99.1,99.15,99,99.15,62
20170801|2016-09-01 10:00,1,99,99,98.475,98.65,82
20170801|2016-09-01 10:30,1,98.525,99.45,98.525,99.2,49
20170801|2016-09-01 11:00,1,99.2,99.2,98.525,98.525,38
20170801|2016-09-01 11:30,1,98.5,98.5,98.225,98.225,21
20170801|2016-09-01 12:00,1,98.525,98.525,98.225,98.225,33
20170801|2016-09-01 12:30,1,98.5,98.9,98.15,98.325,17
20170801|2016-09-01 13:00,1,98.35,98.35,98.275,98.3,4
20170801|2016-09-02 08:30,2,98.35,98.375,97.475,97.6,67
20170801|2016-09-02 09:00,2,97.55,97.95,97.525,97.75,86
20170801|2016-09-02 09:30,2,97.9,98.425,97.9,98.125,37
20170801|2016-09-02 10:00,2,98.225,98.375,97.775,98.2,12
20170801|2016-09-02 10:30,2,98.275,98.275,98.2,98.2,11
20170801|2016-09-02 11:30,2,98,98,97.25,97.425,67
20170801|2016-09-02 12:00,2,97.4,97.4,97.075,97.35,16
20170801|2016-09-02 12:30,2,97.325,97.35,97.025,97.125,28
20170801|2016-09-02 13:00,2,97.125,97.175,97.025,97.025,14
20170801|2016-09-06 08:30,6,97,97,95.55,96.4,92
20170801|2016-09-06 09:00,6,96.8,96.8,96.25,96.275,31
20170801|2016-09-06 09:30,6,96.875,97,96.7,96.775,10
20170801|2016-09-06 10:00,6,96.725,96.9,96.575,96.9,7
20170801|2016-09-06 10:30,6,96.925,96.925,96.85,96.9,39
20170801|2016-09-06 11:00,6,96.85,96.9,96.85,96.85,74
20170801|2016-09-06 11:30,6,96.85,97.175,96.85,96.85,12
20170801|2016-09-06 12:00,6,96.85,96.85,96.7,96.7,15
20170801|2016-09-06 12:30,6,96.525,96.725,96.225,96.225,36
20170801|2016-09-06 13:00,6,96.225,96.25,96.125,96.175,36
20170801|2016-09-07 08:30,7,96,96.775,96,96.7,51
20170801|2016-09-07 09:00,7,96.5,96.9,96.425,96.725,19
20170801|2016-09-07 09:30,7,97.125,97.175,97,97,6
20170801|2016-09-07 10:00,7,97.125,97.425,97.125,97.425,32
20170801|2016-09-07 10:30,7,97.25,97.4,96.9,97.4,42
20170801|2016-09-07 11:00,7,97.5,97.5,97.175,97.175,2
20170801|2016-09-07 11:30,7,97.5,97.575,97.5,97.575,23
20170801|2016-09-07 12:00,7,97.5,97.5,97.4,97.4,15
20170801|2016-09-07 12:30,7,97.35,97.7,97.35,97.4,13
20170801|2016-09-07 13:00,7,97.375,97.4,97.25,97.25,4
20170801|2016-09-08 08:30,8,97.475,97.575,96.725,97.2,82
20170801|2016-09-08 09:00,8,97.075,97.075,96.35,96.4,32
20170801|2016-09-08 09:30,8,96.55,96.825,96.55,96.625,7
20170801|2016-09-08 10:00,8,96.825,97.2,96.825,97.15,18
20170801|2016-09-08 10:30,8,97.025,97.025,96.125,96.15,54
20170801|2016-09-08 11:00,8,96,96,95.9,95.975,14
20170801|2016-09-08 11:30,8,95.95,96,95.675,95.95,27
20170801|2016-09-08 12:00,8,95.875,95.9,95.75,95.875,25
20170801|2016-09-08 12:30,8,95.925,96.475,95.925,96.475,55
20170801|2016-09-08 13:00,8,96.45,96.45,96.45,96.45,1
20170801|2016-09-09 08:30,9,96.425,96.55,95.9,95.9,15
20170801|2016-09-09 09:00,9,95.525,95.975,95.25,95.925,93
20170801|2016-09-09 09:30,9,96.1,96.875,96,96.875,26
20170801|2016-09-09 10:00,9,97,97.275,96.65,96.9,40
20170801|2016-09-09 10:30,9,97.5,97.5,96.975,96.975,12
20170801|2016-09-09 11:00,9,97.025,97.05,96.775,96.8,9
20170801|2016-09-09 11:30,9,96.825,96.825,96.775,96.775,2
20170801|2016-09-09 12:00,9,97.1,97.15,97.1,97.125,10
20170801|2016-09-09 12:30,9,97.2,97.275,96.875,97.175,93
20170801|2016-09-09 13:00,9,97.15,97.15,96.6,96.8,24
20170801|2016-09-12 08:30,12,97.275,97.475,96.975,97.35,29
20170801|2016-09-12 09:00,12,97.475,98,97.45,97.875,36
20170801|2016-09-12 09:30,12,97.875,97.875,97.65,97.675,8
20170801|2016-09-12 10:00,12,97.725,98,97.725,98,8
20170801|2016-09-12 10:30,12,97.975,98.425,97.975,98.15,39
20170801|2016-09-12 11:00,12,98.15,98.625,98.15,98.575,26
20170801|2016-09-12 11:30,12,98.35,98.525,98.1,98.1,34
20170801|2016-09-12 12:00,12,98.125,98.125,97.5,97.5,35
20170801|2016-09-12 12:30,12,97.625,97.975,97.4,97.925,151
20170801|2016-09-12 13:00,12,97.9,97.9,97.8,97.85,5
20170801|2016-09-13 08:30,13,97.85,97.85,97.25,97.25,15
20170801|2016-09-13 09:00,13,97.35,97.35,96.75,96.75,17
20170801|2016-09-13 09:30,13,96.5,96.7,96.5,96.7,17
20170801|2016-09-13 10:00,13,96.8,96.95,96.7,96.95,14
20170801|2016-09-13 11:00,13,96.7,97.3,96.7,97.3,95
20170801|2016-09-13 11:30,13,97.275,97.3,97.2,97.3,9
20170801|2016-09-13 12:00,13,97.35,97.45,97.3,97.3,41
20170801|2016-09-13 12:30,13,97.375,97.4,97.2,97.25,26
20170801|2016-09-13 13:00,13,97.2,97.275,97.2,97.25,6
20170801|2016-09-14 08:30,14,97,97,96.375,96.725,31
20170801|2016-09-14 09:00,14,96.575,97,96.575,97,18
20170801|2016-09-14 09:30,14,97.05,97.125,96.9,96.9,6
20170801|2016-09-14 10:00,14,97.05,97.125,97.025,97.1,13
20170801|2016-09-14 10:30,14,97.075,97.375,97.075,97.375,7
20170801|2016-09-14 11:00,14,97,97,97,97,5
20170801|2016-09-14 11:30,14,97.075,97.2,96.9,97.2,24
20170801|2016-09-14 12:00,14,97.225,97.35,97.05,97.05,16
20170801|2016-09-14 12:30,14,97.2,97.625,97.05,97.3,63
20170801|2016-09-14 13:00,14,97.35,97.475,97.325,97.375,22
20170801|2016-09-15 08:30,15,97.75,98.075,97.5,97.625,39
20170801|2016-09-15 09:00,15,97.75,97.75,97.65,97.65,11
20170801|2016-09-15 09:30,15,97.625,97.9,97.625,97.9,44
20170801|2016-09-15 10:00,15,97.8,97.95,97.675,97.75,35
20170801|2016-09-15 10:30,15,97.725,97.725,97.45,97.45,7
20170801|2016-09-15 11:00,15,97.525,97.75,97.525,97.65,26
20170801|2016-09-15 11:30,15,97.575,97.85,97.575,97.85,22
20170801|2016-09-15 12:00,15,97.775,97.775,97.575,97.575,7
20170801|2016-09-15 12:30,15,97.65,98,97.65,98,15
20170801|2016-09-15 13:00,15,97.975,97.975,97.975,97.975,2
20170801|2016-09-16 09:00,16,97.575,97.8,97.525,97.7,11
20170801|2016-09-16 09:30,16,97.825,98,97.625,98,11
20170801|2016-09-16 10:00,16,98.025,98.325,98.025,98.325,14
20170801|2016-09-16 10:30,16,98.375,98.575,98.35,98.575,21
20170801|2016-09-16 11:00,16,98.45,98.55,98.425,98.425,7
20170801|2016-09-16 11:30,16,98.4,98.45,98.2,98.2,7
20170801|2016-09-16 12:00,16,98.35,98.55,98.3,98.475,51
20170801|2016-09-16 12:30,16,98.4,98.45,98.2,98.45,59
20170801|2016-09-16 13:00,16,98.325,98.45,98.325,98.45,19
20170801|2016-09-19 08:30,19,98.65,98.875,98.125,98.3,28
20170801|2016-09-19 09:00,19,98.05,98.1,97.925,97.925,13
20170801|2016-09-19 09:30,19,97.8,97.8,97.5,97.725,15
20170801|2016-09-19 10:00,19,97.725,97.85,97.675,97.85,5
20170801|2016-09-19 10:30,19,97.575,97.725,97.525,97.7,20
20170801|2016-09-19 11:00,19,97.775,97.825,97.725,97.825,18
20170801|2016-09-19 11:30,19,97.85,98.025,97.85,98.025,11
20170801|2016-09-19 12:00,19,98.025,98.025,97.975,97.975,3
20170801|2016-09-19 12:30,19,98.05,98.35,97.925,98.175,55
20170801|2016-09-19 13:00,19,98.2,98.2,98.2,98.2,3
20170801|2016-09-20 08:30,20,98.25,98.425,98.25,98.4,23
20170801|2016-09-20 09:00,20,98.375,98.475,98.25,98.3,35
20170801|2016-09-20 09:30,20,98.5,98.625,98.5,98.625,16
20170801|2016-09-20 10:00,20,98.7,98.8,98.675,98.725,32
20170801|2016-09-20 10:30,20,98.725,98.725,98.5,98.5,10
20170801|2016-09-20 11:00,20,98.45,98.575,98.45,98.45,12
20170801|2016-09-20 11:30,20,98.325,98.325,98.25,98.25,22
20170801|2016-09-20 12:00,20,98.275,98.35,98.175,98.175,20
20170801|2016-09-20 12:30,20,98.35,98.5,98.225,98.3,79
20170801|2016-09-20 13:00,20,98.325,98.325,98.25,98.3,16
20170801|2016-09-21 08:30,21,98.75,99.15,98.725,99,142
20170801|2016-09-21 09:00,21,99,99.25,99,99.15,46
20170801|2016-09-21 09:30,21,98.875,99.05,98.85,99.05,44
20170801|2016-09-21 10:00,21,99,99,98.8,98.8,25
20170801|2016-09-21 10:30,21,98.8,98.85,98.65,98.65,72
20170801|2016-09-21 11:00,21,98.775,98.825,98.55,98.625,73
20170801|2016-09-21 11:30,21,98.75,99,98.725,99,18
20170801|2016-09-21 12:00,21,99.1,99.25,99.1,99.25,26
20170801|2016-09-21 12:30,21,99.25,99.275,99.075,99.075,79
20170801|2016-09-22 08:30,22,99,99.325,99,99.3,53
20170801|2016-09-22 09:00,22,99.35,99.55,99.3,99.55,61
20170801|2016-09-22 09:30,22,99.5,99.55,99.375,99.45,46
20170801|2016-09-22 10:00,22,99.375,99.475,99.175,99.4,131
20170801|2016-09-22 10:30,22,99.425,99.425,99.1,99.2,91
20170801|2016-09-22 11:00,22,99.3,99.325,99.175,99.25,36
20170801|2016-09-22 11:30,22,99.3,99.3,99.025,99.025,78
20170801|2016-09-22 12:00,22,99.025,99.05,99,99,47
20170801|2016-09-22 12:30,22,99,99,98.425,98.45,111
20170801|2016-09-22 13:00,22,98.4,98.4,98.25,98.3,19
20170801|2016-09-23 08:30,23,98.05,98.05,97.25,97.25,100
20170801|2016-09-23 09:00,23,97.125,97.225,95.85,96.25,162
20170801|2016-09-23 09:30,23,96.525,96.925,96.25,96.25,54
20170801|2016-09-23 10:00,23,95.975,96.25,95.975,96.25,29
20170801|2016-09-23 10:30,23,96.525,96.525,96.35,96.375,4
20170801|2016-09-23 11:00,23,96.4,96.4,96.15,96.15,3
20170801|2016-09-23 11:30,23,96.3,96.425,96.1,96.425,22
20170801|2016-09-23 12:00,23,96.4,97,96.4,96.8,21
20170801|2016-09-23 12:30,23,96.875,98.275,96.875,98.025,96
20170801|2016-09-23 13:00,23,98.075,98.075,98.075,98.075,2
20170801|2016-09-26 08:30,26,97.225,97.225,96.75,96.975,43
20170801|2016-09-26 09:00,26,97.05,97.45,97.025,97.45,19
20170801|2016-09-26 09:30,26,97.225,97.225,97.225,97.225,1
20170801|2016-09-26 10:00,26,96.825,96.825,96.4,96.475,66
20170801|2016-09-26 10:30,26,96.425,96.825,96.25,96.725,69
20170801|2016-09-26 11:00,26,96.7,96.7,96.7,96.7,1
20170801|2016-09-26 11:30,26,96.7,97.175,96.7,96.925,37
20170801|2016-09-26 12:00,26,97,97,96.95,96.95,3
20170801|2016-09-26 12:30,26,97.075,97.35,97.025,97.25,53
20170801|2016-09-26 13:00,26,97.05,97.05,97.05,97.05,1
20170801|2016-09-27 08:30,27,96.675,96.75,96.125,96.65,51
20170801|2016-09-27 09:00,27,96.55,96.8,96.55,96.625,24
20170801|2016-09-27 09:30,27,96.45,96.575,96.3,96.5,50
20170801|2016-09-27 10:00,27,96.5,96.5,95.9,96.125,28
20170801|2016-09-27 10:30,27,95.95,96.175,95.5,96,79
20170801|2016-09-27 11:00,27,95.95,95.95,95.725,95.925,21
20170801|2016-09-27 11:30,27,95.7,95.725,95,95,47
20170801|2016-09-27 12:00,27,95.275,95.475,95.275,95.35,14
20170801|2016-09-27 12:30,27,95.35,95.6,95.2,95.45,32
20170801|2016-09-28 08:30,28,95.1,95.25,94.525,95.2,51
20170801|2016-09-28 09:00,28,95.4,96.75,95.4,95.825,98
20170801|2016-09-28 09:30,28,95.55,95.775,95.05,95.1,21
20170801|2016-09-28 10:00,28,95.05,95.825,94.8,95.825,22
20170801|2016-09-28 10:30,28,95.45,96.05,95.45,96,26
20170801|2016-09-28 11:00,28,95.9,96.075,95.775,96,151
20170801|2016-09-28 11:30,28,95.7,95.725,95.4,95.45,21
20170801|2016-09-28 12:00,28,95.5,95.6,95.025,95.575,30
20170801|2016-09-28 12:30,28,95.6,96,95.6,95.725,28
20170801|2016-09-28 13:00,28,95.8,95.8,95.725,95.725,5
20170801|2016-09-29 08:30,29,96.075,96.175,95.725,95.725,152
20170801|2016-09-29 09:00,29,95.95,96.4,95.95,96.375,47
20170801|2016-09-29 09:30,29,96.2,96.45,95.875,96.025,118
20170801|2016-09-29 10:00,29,95.85,95.85,95.85,95.85,2
20170801|2016-09-29 10:30,29,95.95,96.25,95.95,96.125,13
20170801|2016-09-29 11:00,29,96,96,96,96,2
20170801|2016-09-29 11:30,29,95.95,96.1,95.55,95.55,22
20170801|2016-09-29 12:00,29,95.55,95.55,95.55,95.55,3
20170801|2016-09-29 12:30,29,95.925,95.975,95.325,95.6,81
20170801|2016-09-29 13:00,29,95.525,95.575,95.525,95.55,6
20170801|2016-09-30 08:30,30,95.225,95.275,94.1,94.1,179
20170801|2016-09-30 09:00,30,94.1,94.75,93.975,94.725,208
20170801|2016-09-30 09:30,30,94.625,94.675,94.025,94.05,44
20170801|2016-09-30 10:00,30,94.05,94.05,93.325,93.55,36
20170801|2016-09-30 10:30,30,93.6,93.625,93.025,93.175,14
20170801|2016-09-30 11:00,30,93.075,93.375,93.075,93.35,50
20170801|2016-09-30 11:30,30,93.375,93.375,93.2,93.2,31
20170801|2016-09-30 12:00,30,93.225,93.225,92.925,92.925,17
20170801|2016-09-30 12:30,30,92.75,93.275,92.65,92.9,77
20170801|2016-09-30 13:00,30,92.825,92.975,92.65,92.975,17
20170801|2016-10-03 08:30,3,93.45,93.45,92.3,92.75,61
20170801|2016-10-03 09:00,3,92.075,93,92.025,93,14
20170801|2016-10-03 09:30,3,92.7,92.9,92.55,92.75,142
20170801|2016-10-03 10:00,3,92.975,93.325,92.975,93.325,73
20170801|2016-10-03 10:30,3,93.425,93.425,93.1,93.25,85
20170801|2016-10-03 11:00,3,93.25,93.45,93.15,93.2,90
20170801|2016-10-03 11:30,3,93.75,94.025,93.75,93.975,40
20170801|2016-10-03 12:00,3,93.85,94.075,93.525,93.8,58
20170801|2016-10-03 12:30,3,93.75,93.875,92.95,93.125,116
20170801|2016-10-03 13:00,3,93.375,93.4,93.375,93.375,8
20170801|2016-10-04 08:30,4,93.45,93.975,93.25,93.975,106
20170801|2016-10-04 09:00,4,94.075,94.6,94.075,94.55,66
20170801|2016-10-04 09:30,4,94.8,94.9,94.55,94.55,30
20170801|2016-10-04 10:00,4,94.55,94.575,94.35,94.5,15
20170801|2016-10-04 10:30,4,94.925,95.2,94.925,95.05,61
20170801|2016-10-04 11:00,4,95.05,95.075,94.8,94.8,73
20170801|2016-10-04 11:30,4,94.8,94.875,94.725,94.85,18
20170801|2016-10-04 12:00,4,94.875,95.075,94.875,95.075,14
20170801|2016-10-04 12:30,4,95.05,95.625,95.025,95.625,47
20170801|2016-10-04 13:00,4,95.425,95.425,95.3,95.3,41
20170801|2016-10-05 08:30,5,95.375,95.45,94.875,95.15,86
20170801|2016-10-05 09:00,5,95.175,95.4,95,95.275,32
20170801|2016-10-05 09:30,5,95.35,95.35,94.6,94.6,65
20170801|2016-10-05 10:00,5,94.675,95.125,94.6,95.075,39
20170801|2016-10-05 10:30,5,95.125,95.325,95.05,95.075,14
20170801|2016-10-05 11:00,5,95.275,95.275,95.275,95.275,3
20170801|2016-10-05 11:30,5,95.3,95.45,95.175,95.425,10
20170801|2016-10-05 12:00,5,95.425,95.5,95.325,95.5,56
20170801|2016-10-05 12:30,5,95.475,95.7,95.275,95.7,40
20170801|2016-10-05 13:00,5,95.6,95.675,95.55,95.6,7
20170801|2016-10-06 08:30,6,95.35,95.35,94.575,94.925,76
20170801|2016-10-06 09:00,6,94.875,95.15,94.85,95.15,26
20170801|2016-10-06 09:30,6,95.175,95.175,94.9,95.175,25
20170801|2016-10-06 10:00,6,95.15,95.2,94.8,95.2,61
20170801|2016-10-06 10:30,6,95.2,95.3,94.975,95.25,147
20170801|2016-10-06 11:00,6,95.25,95.45,94.65,95,138
20170801|2016-10-06 11:30,6,95.125,95.2,94.7,94.825,10
20170801|2016-10-06 12:00,6,94.85,94.95,94.575,94.95,37
20170801|2016-10-06 12:30,6,94.925,95.3,94.65,95.3,33
20170801|2016-10-06 13:00,6,95,95.075,94.825,94.875,19
20170801|2016-10-07 08:30,7,94.5,94.7,94.375,94.6,62
20170801|2016-10-07 09:00,7,94.65,94.8,94.575,94.8,21
20170801|2016-10-07 09:30,7,94.825,94.9,94.375,94.375,19
20170801|2016-10-07 10:00,7,94.65,94.825,94.575,94.75,21
20170801|2016-10-07 10:30,7,94.65,94.75,94.65,94.75,18
20170801|2016-10-07 11:00,7,94.9,95,94.9,95,8
20170801|2016-10-07 11:30,7,95.125,95.125,95.075,95.075,3
20170801|2016-10-07 12:00,7,95.125,95.15,95.05,95.15,20
20170801|2016-10-07 12:30,7,95.05,95.475,95,95.25,253
20170801|2016-10-07 13:00,7,95.1,95.2,95,95,29
20170801|2016-10-10 08:30,10,95,95.5,94.9,95.125,63
20170801|2016-10-10 09:00,10,95.125,95.225,94.95,94.95,43
20170801|2016-10-10 09:30,10,94.7,94.825,93.75,93.9,143
20170801|2016-10-10 10:00,10,93.9,93.9,92.625,92.975,27
20170801|2016-10-10 10:30,10,93.175,93.6,93.075,93.175,47
20170801|2016-10-10 11:00,10,93.175,93.275,92.925,92.925,21
20170801|2016-10-10 11:30,10,92.85,92.85,92.85,92.85,3
20170801|2016-10-10 12:00,10,93.35,93.35,93.35,93.35,1
20170801|2016-10-10 12:30,10,92.725,93.325,92.7,93.325,30
20170801|2016-10-10 13:00,10,93.525,93.625,93.525,93.625,9
20170801|2016-10-11 08:30,11,93.25,93.95,93,93.775,102
20170801|2016-10-11 09:00,11,93.7,94.025,93.7,93.775,17
20170801|2016-10-11 09:30,11,93.7,93.825,93.575,93.65,55
20170801|2016-10-11 10:00,11,93.5,93.5,93.15,93.15,29
20170801|2016-10-11 10:30,11,93.4,93.6,93.25,93.325,22
20170801|2016-10-11 11:00,11,93.225,93.6,93.2,93.6,13
20170801|2016-10-11 11:30,11,93.5,93.65,93.5,93.65,10
20170801|2016-10-11 12:00,11,93.5,93.6,93.475,93.6,14
20170801|2016-10-11 12:30,11,93.375,93.375,93,93.15,44
20170801|2016-10-11 13:00,11,93.15,93.15,92.65,92.75,27
20170801|2016-10-12 08:30,12,92.725,92.9,91.675,92.15,292
20170801|2016-10-12 09:00,12,92,92.9,91.825,92.375,298
20170801|2016-10-12 09:30,12,92.375,92.475,92.15,92.475,24
20170801|2016-10-12 10:00,12,92.35,92.775,92.275,92.4,87
20170801|2016-10-12 10:30,12,92.95,93,92.325,92.8,66
20170801|2016-10-12 11:00,12,92.625,92.675,92.35,92.5,52
20170801|2016-10-12 11:30,12,92.575,92.6,92.125,92.35,79
20170801|2016-10-12 12:00,12,92.375,92.375,92.325,92.325,4
20170801|2016-10-12 12:30,12,92.2,92.2,91.35,92.05,108
20170801|2016-10-12 13:00,12,91.95,91.975,91.375,91.375,19
20170801|2016-10-13 08:30,13,91.375,91.575,91.3,91.325,55
20170801|2016-10-13 09:00,13,91.3,91.5,91,91.325,37
20170801|2016-10-13 09:30,13,91.25,91.35,90.8,90.8,47
20170801|2016-10-13 10:00,13,90.8,91.175,90.8,91.125,69
20170801|2016-10-13 10:30,13,90.925,90.95,90.35,90.575,149
20170801|2016-10-13 11:00,13,90.375,90.9,90.375,90.725,175
20170801|2016-10-13 11:30,13,90.625,90.775,90.25,90.75,119
20170801|2016-10-13 12:00,13,90.675,90.85,90.425,90.425,58
20170801|2016-10-13 12:30,13,90.45,90.475,89.875,90.075,393
20170801|2016-10-13 13:00,13,89.9,90.05,89.9,90,22
20170801|2016-10-14 08:30,14,90,90.6,89.875,90.525,163
20170801|2016-10-14 09:00,14,90.625,91.1,90.525,91,167
20170801|2016-10-14 09:30,14,91.1,91.225,90.7,91.075,45
20170801|2016-10-14 10:00,14,91.05,91.1,90.7,90.8,15
20170801|2016-10-14 10:30,14,90.65,90.95,90.65,90.95,38
20170801|2016-10-14 11:00,14,90.925,91,90.75,91,23
20170801|2016-10-14 11:30,14,90.825,90.9,90.725,90.725,12
20170801|2016-10-14 12:00,14,90.825,90.85,90.7,90.85,24
20170801|2016-10-14 12:30,14,90.85,90.875,90.425,90.575,109
20170801|2016-10-14 13:00,14,90.575,90.65,90.5,90.5,23
20170801|2016-10-17 08:30,17,90.525,91.4,90.3,91.4,136
20170801|2016-10-17 09:00,17,91.375,91.475,91.025,91.35,125
20170801|2016-10-17 09:30,17,91.45,91.475,91.2,91.2,11
20170801|2016-10-17 10:00,17,91.175,91.4,91.1,91.4,32
20170801|2016-10-17 10:30,17,91.275,91.475,91.075,91.475,26
20170801|2016-10-17 11:00,17,91.5,91.55,91.45,91.5,22
20170801|2016-10-17 11:30,17,91.5,91.5,91.5,91.5,1
20170801|2016-10-17 12:00,17,91.5,91.75,91.5,91.625,6
20170801|2016-10-17 12:30,17,91.725,91.75,91.25,91.3,29
20170801|2016-10-17 13:00,17,91.3,91.35,91.275,91.35,14
20170801|2016-10-18 08:30,18,91.6,91.6,90.925,90.925,35
20170801|2016-10-18 09:00,18,90.875,91.325,90.8,91.15,79
20170801|2016-10-18 09:30,18,91.15,91.375,90.975,91.35,38
20170801|2016-10-18 10:00,18,91.4,91.65,91.3,91.3,31
20170801|2016-10-18 10:30,18,91.35,91.975,91.35,91.975,148
20170801|2016-10-18 11:00,18,91.975,92.05,91.825,91.825,52
20170801|2016-10-18 11:30,18,92,92.2,92,92.2,29
20170801|2016-10-18 12:00,18,92.25,92.25,91.9,92.075,27
20170801|2016-10-18 12:30,18,92.075,92.075,91.75,91.975,102
20170801|2016-10-18 13:00,18,91.95,91.95,91.825,91.825,20
20170801|2016-10-19 08:30,19,91.475,92,91.475,91.825,241
20170801|2016-10-19 09:00,19,91.5,91.825,91.5,91.825,5
20170801|2016-10-19 09:30,19,91.55,91.7,91.4,91.65,117
20170801|2016-10-19 10:00,19,91.525,91.525,91.4,91.525,9
20170801|2016-10-19 10:30,19,91.55,91.675,91.4,91.4,26
20170801|2016-10-19 11:00,19,91.375,91.4,91,91.4,30
20170801|2016-10-19 11:30,19,91.225,91.4,91.225,91.3,9
20170801|2016-10-19 12:00,19,91.15,91.225,90.95,91.2,9
20170801|2016-10-19 12:30,19,91,91,90.5,90.6,99
20170801|2016-10-19 13:00,19,90.6,90.7,90.5,90.5,22
20170801|2016-10-20 08:30,20,90.825,91.6,90.825,90.95,131
20170801|2016-10-20 09:00,20,91,91.8,90.95,91.65,104
20170801|2016-10-20 09:30,20,91.65,92.05,91.55,91.7,139
20170801|2016-10-20 10:00,20,91.9,92.125,91.85,92.05,27
20170801|2016-10-20 10:30,20,92.05,92.225,92,92.05,26
20170801|2016-10-20 11:00,20,92.1,92.125,92.025,92.1,48
20170801|2016-10-20 11:30,20,92.1,92.4,92,92.125,43
20170801|2016-10-20 12:00,20,92.325,92.4,92.325,92.375,13
20170801|2016-10-20 12:30,20,92.375,92.4,92.05,92.15,25
20170801|2016-10-20 13:00,20,92.025,92.15,92.025,92.15,18
20170801|2016-10-21 08:30,21,92.275,93.3,92.1,93.3,270
20170801|2016-10-21 09:00,21,93.35,93.8,93.025,93.175,127
20170801|2016-10-21 09:30,21,93.325,93.5,93.2,93.3,41
20170801|2016-10-21 10:00,21,93.2,93.65,93.175,93.475,102
20170801|2016-10-21 10:30,21,93.475,93.675,93.4,93.675,13
20170801|2016-10-21 11:00,21,93.575,93.725,93.425,93.45,59
20170801|2016-10-21 11:30,21,93.425,93.625,93.4,93.6,64
20170801|2016-10-21 12:00,21,93.575,93.725,93.325,93.325,46
20170801|2016-10-21 12:30,21,93.325,93.525,93.15,93.475,90
20170801|2016-10-21 13:00,21,93.475,93.5,93.3,93.3,11
20170801|2016-10-24 08:30,24,94.225,95.075,94.225,94.45,546
20170801|2016-10-24 09:00,24,94.325,94.575,93.95,93.95,133
20170801|2016-10-24 09:30,24,93.95,94.025,93.65,94,97
20170801|2016-10-24 10:00,24,94.075,94.15,93.825,94.15,30
20170801|2016-10-24 10:30,24,94.15,94.4,94.15,94.325,89
20170801|2016-10-24 11:00,24,94.275,94.475,94.275,94.425,85
20170801|2016-10-24 11:30,24,94.375,94.525,94.275,94.275,67
20170801|2016-10-24 12:00,24,94.25,94.275,94.2,94.225,54
20170801|2016-10-24 12:30,24,94.2,94.35,94.1,94.35,58
20170801|2016-10-24 13:00,24,94.225,94.225,94.1,94.1,23
20170801|2016-10-25 08:30,25,94.15,94.25,93.85,94,81
20170801|2016-10-25 09:00,25,94.1,94.55,94.075,94.375,103
20170801|2016-10-25 09:30,25,94.425,94.5,94.375,94.5,27
20170801|2016-10-25 10:00,25,94.55,94.725,94.4,94.675,117
20170801|2016-10-25 10:30,25,94.625,94.825,94.625,94.7,32
20170801|2016-10-25 11:00,25,94.7,94.8,94.625,94.8,38
20170801|2016-10-25 11:30,25,94.725,94.75,94.65,94.65,14
20170801|2016-10-25 12:00,25,94.7,94.7,93.825,94.05,56
20170801|2016-10-25 12:30,25,94.05,94.25,93.85,93.875,84
20170801|2016-10-25 13:00,25,93.925,93.925,93.75,93.85,19
20170801|2016-10-26 08:30,26,93.7,94.1,93.65,94,91
20170801|2016-10-26 09:00,26,93.95,94.225,93.95,94.225,39
20170801|2016-10-26 09:30,26,94.225,94.3,94.025,94.15,34
20170801|2016-10-26 10:00,26,94.2,94.6,93.975,94.6,83
20170801|2016-10-26 10:30,26,94.6,94.625,94.425,94.6,12
20170801|2016-10-26 11:00,26,94.525,94.575,94.375,94.575,56
20170801|2016-10-26 11:30,26,94.475,94.575,94.45,94.575,20
20170801|2016-10-26 12:00,26,94.6,94.625,94.475,94.475,28
20170801|2016-10-26 12:30,26,94.6,94.7,94.475,94.475,62
20170801|2016-10-26 13:00,26,94.5,94.55,94.4,94.4,14
20170801|2016-10-27 08:30,27,94.6,95,94.425,95,247
20170801|2016-10-27 09:00,27,95,95.15,94.825,95,131
20170801|2016-10-27 09:30,27,94.9,95,94.825,94.825,58
20170801|2016-10-27 10:00,27,94.9,95.35,94.85,95.35,55
20170801|2016-10-27 10:30,27,95.3,95.3,95.1,95.1,18
20170801|2016-10-27 11:00,27,95.15,95.15,94.975,95,54
20170801|2016-10-27 11:30,27,94.975,94.975,94.775,94.775,43
20170801|2016-10-27 12:00,27,94.925,94.975,94.725,94.975,31
20170801|2016-10-27 12:30,27,95.025,95.05,94.7,94.85,61
20170801|2016-10-27 13:00,27,94.75,94.8,94.7,94.8,8
20170801|2016-10-28 08:30,28,94.95,95.025,94.875,95,50
20170801|2016-10-28 09:00,28,94.95,95.3,94.95,95,198
20170801|2016-10-28 09:30,28,95,95.175,94.975,95,33
20170801|2016-10-28 10:00,28,95,95.15,94.7,94.7,36
20170801|2016-10-28 10:30,28,94.8,94.95,94.8,94.875,80
20170801|2016-10-28 11:00,28,94.875,95,94.7,95,68
20170801|2016-10-28 11:30,28,94.9,94.9,94.7,94.725,78
20170801|2016-10-28 12:00,28,94.725,94.725,94.25,94.275,44
20170801|2016-10-28 12:30,28,94.35,94.375,93.9,93.9,226
20170801|2016-10-28 13:00,28,93.925,94,93.775,93.975,59
20170801|2016-10-31 08:30,31,93.9,93.975,93.325,93.55,153
20170801|2016-10-31 09:00,31,93.65,93.75,93.525,93.55,67
20170801|2016-10-31 09:30,31,93.575,93.65,93.525,93.65,36
20170801|2016-10-31 10:00,31,93.725,93.725,93.425,93.625,123
20170801|2016-10-31 10:30,31,93.65,93.75,93.525,93.75,86
20170801|2016-10-31 11:00,31,93.675,93.75,93.475,93.525,83
20170801|2016-10-31 11:30,31,93.6,93.6,93.4,93.6,12
20170801|2016-10-31 12:00,31,93.675,93.675,93.425,93.425,8
20170801|2016-10-31 12:30,31,93.425,93.425,93.1,93.3,167
20170801|2016-10-31 13:00,31,93.3,93.3,93.15,93.225,12
20170801|2016-11-01 08:30,1,93.375,93.825,93.175,93.825,219
20170801|2016-11-01 09:00,1,93.825,94.95,93.6,94.5,201
20170801|2016-11-01 09:30,1,94.575,94.825,94.55,94.7,40
20170801|2016-11-01 10:00,1,94.65,94.65,94.325,94.475,116
20170801|2016-11-01 10:30,1,94.5,94.5,94.45,94.475,7
20170801|2016-11-01 11:00,1,94.475,94.5,94.35,94.35,38
20170801|2016-11-01 11:30,1,94.225,94.225,93.825,93.825,34
20170801|2016-11-01 12:00,1,93.85,94.3,93.85,94.3,75
20170801|2016-11-01 12:30,1,94.325,95.15,94.25,95.125,345
20170801|2016-11-01 13:00,1,95.075,95.2,95.025,95.15,37
20170801|2016-11-02 08:30,2,95.025,95.675,95.025,95.35,327
20170801|2016-11-02 09:00,2,95.275,95.575,95.275,95.5,48
20170801|2016-11-02 09:30,2,95.375,95.375,95.25,95.275,66
20170801|2016-11-02 10:00,2,95.425,95.425,95,95.3,74
20170801|2016-11-02 10:30,2,95.4,95.5,95.225,95.35,22
20170801|2016-11-02 11:00,2,95.525,95.675,95.475,95.625,44
20170801|2016-11-02 11:30,2,95.6,95.6,95.5,95.5,38
20170801|2016-11-02 12:00,2,95.45,95.725,95.425,95.725,88
20170801|2016-11-02 12:30,2,95.7,95.7,95.4,95.7,292
20170801|2016-11-02 13:00,2,95.675,95.675,95.55,95.625,42
20170801|2016-11-03 08:30,3,95.25,95.625,95.175,95.4,202
20170801|2016-11-03 09:00,3,95.15,95.2,94.425,94.55,137
20170801|2016-11-03 09:30,3,94.45,94.925,94.45,94.875,77
20170801|2016-11-03 10:00,3,94.725,95.1,94.625,95.075,54
20170801|2016-11-03 10:30,3,95.075,95.1,94.875,94.9,30
20170801|2016-11-03 11:00,3,94.8,94.9,94.575,94.575,20
20170801|2016-11-03 11:30,3,94.55,94.75,94.45,94.65,41
20170801|2016-11-03 12:00,3,94.5,94.625,94.125,94.575,71
20170801|2016-11-03 12:30,3,94.525,94.9,94.5,94.9,153
20170801|2016-11-03 13:00,3,94.9,95,94.825,94.85,49
20170801|2016-11-04 08:30,4,94.725,94.725,94.3,94.5,217
20170801|2016-11-04 09:00,4,94.5,94.625,94.4,94.4,42
20170801|2016-11-04 09:30,4,94.35,94.65,94.3,94.65,72
20170801|2016-11-04 10:00,4,94.625,94.625,94.1,94.325,38
20170801|2016-11-04 10:30,4,94.35,94.5,94.2,94.2,7
20170801|2016-11-04 11:00,4,94.225,94.35,93.95,94,43
20170801|2016-11-04 11:30,4,94,94.1,93.95,94.05,74
20170801|2016-11-04 12:00,4,94.15,94.325,94,94.2,31
20170801|2016-11-04 12:30,4,94.15,94.825,94.15,94.625,115
20170801|2016-11-04 13:00,4,94.625,94.75,94.525,94.525,24
20170801|2016-11-07 08:30,7,94.425,94.65,94.15,94.2,175
20170801|2016-11-07 09:00,7,94.2,94.375,93.7,93.875,114
20170801|2016-11-07 09:30,7,93.95,94.05,93.5,93.5,13
20170801|2016-11-07 10:00,7,93.675,93.9,93.675,93.75,33
20170801|2016-11-07 10:30,7,93.725,93.725,93.525,93.525,4
20170801|2016-11-07 11:00,7,93.5,93.5,93.275,93.3,24
20170801|2016-11-07 11:30,7,93.225,93.35,92.675,92.9,94
20170801|2016-11-07 12:00,7,92.925,94.075,92.925,94.025,340
20170801|2016-11-07 12:30,7,94.1,94.2,93.75,93.975,349
20170801|2016-11-07 13:00,7,94.025,94.025,93.55,93.55,66
20170801|2016-11-08 08:30,8,93.6,94.25,93.575,94.05,87
20170801|2016-11-08 09:00,8,93.975,93.975,93.425,93.625,195
20170801|2016-11-08 09:30,8,93.625,93.75,93.425,93.5,35
20170801|2016-11-08 10:00,8,93.8,94.5,93.8,94.325,81
20170801|2016-11-08 10:30,8,94.35,95,94.175,94.775,60
20170801|2016-11-08 11:00,8,94.8,94.825,94.4,94.4,46
20170801|2016-11-08 11:30,8,94.4,94.675,94.4,94.525,12
20170801|2016-11-08 12:00,8,94.3,94.5,94.3,94.4,36
20170801|2016-11-08 12:30,8,94.325,95.025,94.325,95.025,223
20170801|2016-11-08 13:00,8,94.8,95,94.8,94.925,37
20170801|2016-11-09 08:30,9,94.475,95.1,94.175,94.875,162
20170801|2016-11-09 09:00,9,94.775,94.825,94.375,94.475,136
20170801|2016-11-09 09:30,9,94.45,94.6,94.375,94.425,23
20170801|2016-11-09 10:00,9,94.5,94.675,94.375,94.675,80
20170801|2016-11-09 10:30,9,94.75,94.75,94.525,94.6,71
20170801|2016-11-09 11:00,9,94.5,94.825,94.5,94.65,42
20170801|2016-11-09 11:30,9,94.675,94.9,94.55,94.825,115
20170801|2016-11-09 12:00,9,94.825,94.9,94.475,94.525,34
20170801|2016-11-09 12:30,9,94.55,94.8,94.55,94.725,376
20170801|2016-11-09 13:00,9,94.575,94.625,94.525,94.625,13
20170801|2016-11-10 08:30,10,94.9,94.95,94.5,94.8,128
20170801|2016-11-10 09:00,10,94.8,95.25,94.725,95,287
20170801|2016-11-10 09:30,10,95,95.075,94.725,94.95,224
20170801|2016-11-10 10:00,10,94.95,95,94.75,94.75,16
20170801|2016-11-10 10:30,10,94.95,95.025,94.6,94.75,43
20170801|2016-11-10 11:00,10,94.75,94.875,94.75,94.875,33
20170801|2016-11-10 11:30,10,94.825,94.825,94.8,94.8,6
20170801|2016-11-10 12:00,10,94.775,94.775,94.6,94.725,67
20170801|2016-11-10 12:30,10,94.85,94.95,94.65,94.675,179
20170801|2016-11-10 13:00,10,94.625,94.9,94.625,94.9,18
20170801|2016-11-11 08:30,11,95.025,95.025,94.625,94.625,113
20170801|2016-11-11 09:00,11,94.875,95.1,94.75,94.95,75
20170801|2016-11-11 09:30,11,95.05,95.25,95.05,95.125,75
20170801|2016-11-11 10:00,11,95.075,95.225,95.075,95.15,35
20170801|2016-11-11 10:30,11,95.15,95.15,94.95,94.95,22
20170801|2016-11-11 11:00,11,94.95,95.2,94.95,95.2,20
20170801|2016-11-11 11:30,11,95.15,95.15,95.15,95.15,2
20170801|2016-11-11 12:00,11,95.125,95.225,95.125,95.125,18
20170801|2016-11-11 12:30,11,95.05,95.375,94.95,95.35,174
20170801|2016-11-11 13:00,11,95.275,95.275,95.175,95.225,83
20170801|2016-11-14 08:30,14,94.825,95.75,94.825,95.025,326
20170801|2016-11-14 09:00,14,95.025,95.425,95.025,95.425,54
20170801|2016-11-14 09:30,14,95.3,95.4,95,95.05,23
20170801|2016-11-14 10:00,14,95,95.175,94.975,95.1,9
20170801|2016-11-14 10:30,14,95.15,95.4,95.1,95.4,11
20170801|2016-11-14 11:00,14,95.425,95.825,95.425,95.8,44
20170801|2016-11-14 11:30,14,95.8,95.95,95.6,95.7,111
20170801|2016-11-14 12:00,14,95.675,95.675,95.35,95.475,109
20170801|2016-11-14 12:30,14,95.45,95.8,95.075,95.65,129
20170801|2016-11-14 13:00,14,95.65,95.65,95.55,95.625,17
20170801|2016-11-15 08:30,15,95.425,95.45,95.125,95.275,87
20170801|2016-11-15 09:00,15,95.225,95.4,95.1,95.375,176
20170801|2016-11-15 09:30,15,95.4,95.4,95.25,95.3,109
20170801|2016-11-15 10:00,15,95.3,95.45,95.15,95.425,22
20170801|2016-11-15 10:30,15,95.45,95.7,95.45,95.6,74
20170801|2016-11-15 11:00,15,95.55,95.775,95.55,95.725,108
20170801|2016-11-15 11:30,15,95.725,95.75,95.5,95.525,43
20170801|2016-11-15 12:00,15,95.5,95.575,95.5,95.575,8
20170801|2016-11-15 12:30,15,95.475,96.025,95.375,96,83
20170801|2016-11-15 13:00,15,95.9,95.975,95.875,95.975,6
20170801|2016-11-16 08:30,16,95.85,96.15,95.85,96.125,146
20170801|2016-11-16 09:00,16,96.15,96.275,96,96.225,129
20170801|2016-11-16 09:30,16,96.225,96.4,96.2,96.3,67
20170801|2016-11-16 10:00,16,96.3,96.7,96.2,96.675,110
20170801|2016-11-16 10:30,16,96.7,96.775,96.375,96.425,178
20170801|2016-11-16 11:00,16,96.425,96.725,96.4,96.7,109
20170801|2016-11-16 11:30,16,96.7,96.75,96.525,96.725,47
20170801|2016-11-16 12:00,16,96.8,96.9,96.725,96.85,71
20170801|2016-11-16 12:30,16,96.875,97.05,96.65,97,230
20170801|2016-11-16 13:00,16,96.975,97.05,96.9,97.05,45
20170801|2016-11-17 08:30,17,97.1,97.175,96.8,97.15,251
20170801|2016-11-17 09:00,17,97.125,97.5,97,97,212
20170801|2016-11-17 09:30,17,96.95,97.15,96.75,96.825,133
20170801|2016-11-17 10:00,17,96.875,96.975,96.75,96.8,49
20170801|2016-11-17 10:30,17,96.9,97.1,96.85,97,60
20170801|2016-11-17 11:00,17,97.05,97.25,96.825,96.825,46
20170801|2016-11-17 11:30,17,96.8,97.05,96.75,96.925,29
20170801|2016-11-17 12:00,17,97,97.25,97,97.25,44
20170801|2016-11-17 12:30,17,97.25,97.425,97.125,97.3,226
20170801|2016-11-17 13:00,17,97.3,97.325,97.225,97.275,21
20170801|2016-11-18 08:30,18,97.275,97.4,96.85,97.3,196
20170801|2016-11-18 09:00,18,97.275,97.65,97.275,97.55,153
20170801|2016-11-18 09:30,18,97.575,97.575,97.325,97.4,243
20170801|2016-11-18 10:00,18,97.375,97.525,97.275,97.4,105
20170801|2016-11-18 10:30,18,97.55,97.6,97.45,97.475,24
20170801|2016-11-18 11:00,18,97.425,97.525,97.4,97.5,127
20170801|2016-11-18 11:30,18,97.5,97.55,97.275,97.275,61
20170801|2016-11-18 12:00,18,97.225,97.225,96.95,97.15,47
20170801|2016-11-18 12:30,18,97.25,97.3,96.9,97.125,122
20170801|2016-11-18 13:00,18,97.15,97.3,97.1,97.3,12
20170801|2016-11-21 08:30,21,97.275,97.8,97.15,97.75,178
20170801|2016-11-21 09:00,21,97.675,97.7,97.35,97.6,120
20170801|2016-11-21 09:30,21,97.65,97.7,97.6,97.7,105
20170801|2016-11-21 10:00,21,97.55,97.6,97.425,97.575,78
20170801|2016-11-21 10:30,21,97.575,97.75,97.575,97.7,36
20170801|2016-11-21 11:00,21,97.725,98,97.675,97.95,61
20170801|2016-11-21 11:30,21,97.95,98,97.45,97.45,246
20170801|2016-11-21 12:00,21,97.425,97.625,97.3,97.625,77
20170801|2016-11-21 12:30,21,97.375,97.5,96.675,97.325,309
20170801|2016-11-21 13:00,21,97.275,97.45,97.275,97.45,45
20170801|2016-11-22 08:30,22,97.125,97.5,96.825,96.85,218
20170801|2016-11-22 09:00,22,97.1,97.375,96.95,97.25,155
20170801|2016-11-22 09:30,22,97.275,97.5,97.125,97.5,81
20170801|2016-11-22 10:00,22,97.45,97.45,97.35,97.425,55
20170801|2016-11-22 10:30,22,97.425,97.45,97.3,97.4,79
20170801|2016-11-22 11:00,22,97.35,97.5,97.325,97.375,64
20170801|2016-11-22 11:30,22,97.375,97.5,97.3,97.3,46
20170801|2016-11-22 12:00,22,97.4,97.525,97.35,97.35,33
20170801|2016-11-22 12:30,22,97.3,97.6,97.3,97.5,138
20170801|2016-11-22 13:00,22,97.475,97.55,97.375,97.525,29
20170801|2016-11-23 08:30,23,97.25,97.4,97.075,97.275,201
20170801|2016-11-23 09:00,23,97.275,97.525,97.225,97.3,172
20170801|2016-11-23 09:30,23,97.375,97.525,97.25,97.525,95
20170801|2016-11-23 10:00,23,97.55,97.625,97.075,97.4,84
20170801|2016-11-23 10:30,23,97.45,97.45,97,97.125,84
20170801|2016-11-23 11:00,23,97.15,97.35,97.15,97.35,15
20170801|2016-11-23 11:30,23,97.35,97.55,97.3,97.425,37
20170801|2016-11-23 12:00,23,97.425,97.55,97.4,97.55,56
20170801|2016-11-23 12:30,23,97.475,98,97.425,98,213
20170801|2016-11-23 13:00,23,97.975,97.975,97.825,97.9,17
20170801|2016-11-25 08:30,25,98,98.725,98,98.6,573
20170801|2016-11-25 09:00,25,98.65,98.75,98.225,98.25,90
20170801|2016-11-25 09:30,25,98.3,98.55,98.3,98.325,45
20170801|2016-11-25 10:00,25,98.475,98.5,98.2,98.325,98
20170801|2016-11-25 10:30,25,98.5,98.575,98.475,98.575,59
20170801|2016-11-25 11:00,25,98.575,98.675,98.5,98.55,57
20170801|2016-11-25 11:30,25,98.5,98.525,97.875,98.425,255
20170801|2016-11-25 12:00,25,98.325,98.475,98.225,98.225,46
20170801|2016-11-28 08:30,28,98,98.65,97.95,98.15,230
20170801|2016-11-28 09:00,28,98.25,98.575,98.25,98.525,103
20170801|2016-11-28 09:30,28,98.4,98.675,98.375,98.5,139
20170801|2016-11-28 10:00,28,98.55,98.7,98.325,98.325,48
20170801|2016-11-28 10:30,28,98.45,98.65,98.45,98.6,67
20170801|2016-11-28 11:00,28,98.625,98.625,98.25,98.25,20
20170801|2016-11-28 11:30,28,98.225,98.3,97.9,97.95,86
20170801|2016-11-28 12:00,28,97.9,97.95,97.75,97.775,25
20170801|2016-11-28 12:30,28,97.925,98.625,97.725,98.625,289
20170801|2016-11-28 13:00,28,98.6,98.65,98.225,98.225,26
20170801|2016-11-29 08:30,29,98.05,98.575,98.05,98.325,180
20170801|2016-11-29 09:00,29,98.3,98.3,97.925,97.925,108
20170801|2016-11-29 09:30,29,98,98.2,97.875,98.075,278
20170801|2016-11-29 10:00,29,98.05,98.125,98,98.05,87
20170801|2016-11-29 10:30,29,98.025,98.05,97.775,97.85,222
20170801|2016-11-29 11:00,29,98,98.1,97.925,98.025,62
20170801|2016-11-29 11:30,29,98.1,98.525,98.075,98.4,50
20170801|2016-11-29 12:00,29,98.45,98.45,98.2,98.4,75
20170801|2016-11-29 12:30,29,98.475,98.525,98.25,98.525,144
20170801|2016-11-29 13:00,29,98.4,98.425,98.325,98.4,44
20170801|2016-11-30 08:30,30,98.475,98.95,98.475,98.625,228
20170801|2016-11-30 09:00,30,98.6,98.825,98.55,98.825,81
20170801|2016-11-30 09:30,30,98.8,98.975,98.35,98.925,196
20170801|2016-11-30 10:00,30,98.975,99.3,98.925,99.25,387
20170801|2016-11-30 10:30,30,99.175,99.2,98.725,98.9,93
20170801|2016-11-30 11:00,30,98.9,99.15,98.825,99.15,56
20170801|2016-11-30 11:30,30,99.175,99.2,98.9,99.1,64
20170801|2016-11-30 12:00,30,99.2,99.25,99.15,99.225,14
20170801|2016-11-30 12:30,30,99.25,99.35,99.1,99.325,395
20170801|2016-11-30 13:00,30,99.325,99.35,98.8,99.35,59
20170801|2016-12-01 08:30,1,99.5,99.725,99.1,99.3,494
20170801|2016-12-01 09:00,1,99.35,99.35,98.975,99.15,185
20170801|2016-12-01 09:30,1,99.15,99.3,99.125,99.3,69
20170801|2016-12-01 10:00,1,99.325,99.35,99.175,99.175,133
20170801|2016-12-01 10:30,1,99.2,99.2,98.75,99,98
20170801|2016-12-01 11:00,1,98.9,99.2,98.9,99.1,85
20170801|2016-12-01 11:30,1,99.2,99.3,99.15,99.2,135
20170801|2016-12-01 12:00,1,99.2,99.225,98.85,98.85,91
20170801|2016-12-01 12:30,1,98.85,98.975,98.7,98.725,208
20170801|2016-12-01 13:00,1,98.675,98.775,98.6,98.6,12
20170801|2016-12-02 08:30,2,98.75,98.75,97.875,98.55,413
20170801|2016-12-02 09:00,2,98.5,98.675,97.675,98,279
20170801|2016-12-02 09:30,2,97.975,98.225,97.875,97.975,111
20170801|2016-12-02 10:00,2,97.95,98,97.625,97.75,140
20170801|2016-12-02 10:30,2,97.775,98,97.625,97.95,108
20170801|2016-12-02 11:00,2,97.975,98.05,97.875,97.95,29
20170801|2016-12-02 11:30,2,97.6,97.675,96.9,97.3,159
20170801|2016-12-02 12:00,2,97.375,97.725,97.375,97.625,60
20170801|2016-12-02 12:30,2,97.625,97.725,97.375,97.7,200
20170801|2016-12-02 13:00,2,97.6,97.6,96.975,97.525,86
20170801|2016-12-05 08:30,5,97.525,97.75,97.175,97.475,178
20170801|2016-12-05 09:00,5,97.55,97.675,97.55,97.65,89
20170801|2016-12-05 09:30,5,97.65,98,97.65,97.8,62
20170801|2016-12-05 10:00,5,97.975,97.975,97.4,97.675,82
20170801|2016-12-05 10:30,5,97.475,97.475,97.475,97.475,2
20170801|2016-12-05 11:00,5,97.6,97.625,97.575,97.625,18
20170801|2016-12-05 11:30,5,97.55,98,97.525,97.775,77
20170801|2016-12-05 12:00,5,97.725,97.85,97.725,97.85,34
20170801|2016-12-05 12:30,5,97.75,97.775,97.375,97.45,197
20170801|2016-12-05 13:00,5,97.4,97.625,97.4,97.55,43
20170801|2016-12-06 08:30,6,97.65,97.825,97.025,97.125,173
20170801|2016-12-06 09:00,6,97.05,97.425,96.9,97.3,139
20170801|2016-12-06 09:30,6,97.4,97.575,97.3,97.575,39
20170801|2016-12-06 10:00,6,97.525,97.7,97.475,97.7,16
20170801|2016-12-06 10:30,6,97.7,98,97.65,98,25
20170801|2016-12-06 11:00,6,97.925,98.45,97.85,98.375,51
20170801|2016-12-06 11:30,6,98.275,98.55,98.275,98.55,185
20170801|2016-12-06 12:00,6,98.425,98.525,98.375,98.525,24
20170801|2016-12-06 12:30,6,98.425,99,98.4,98.7,272
20170801|2016-12-06 13:00,6,98.625,98.625,98.35,98.4,60
20170801|2016-12-07 08:30,7,98.425,98.8,98.175,98.6,109
20170801|2016-12-07 09:00,7,98.575,98.575,97.925,98.575,101
20170801|2016-12-07 09:30,7,98.575,98.825,98.325,98.7,85
20170801|2016-12-07 10:00,7,98.625,98.7,97.625,97.95,151
20170801|2016-12-07 10:30,7,97.925,98.225,97.675,97.825,48
20170801|2016-12-07 11:00,7,97.95,98.25,97.95,98.175,31
20170801|2016-12-07 11:30,7,98.25,98.525,98.25,98.325,77
20170801|2016-12-07 12:00,7,98.575,98.6,98.15,98.15,54
20170801|2016-12-07 12:30,7,98.2,99,98.175,98.95,212
20170801|2016-12-07 13:00,7,98.9,98.9,98.65,98.8,27
20170801|2016-12-08 08:30,8,98.65,98.65,97.575,97.775,291
20170801|2016-12-08 09:00,8,97.875,98.05,97.5,97.6,83
20170801|2016-12-08 09:30,8,97.6,97.875,97.525,97.8,87
20170801|2016-12-08 10:00,8,97.65,98.05,97.55,98,140
20170801|2016-12-08 10:30,8,98.025,98.15,97.75,98.1,109
20170801|2016-12-08 11:00,8,98.2,98.4,98.175,98.4,42
20170801|2016-12-08 11:30,8,98.5,98.9,98.1,98.575,166
20170801|2016-12-08 12:00,8,98.6,98.75,98.275,98.275,41
20170801|2016-12-08 12:30,8,98.35,98.55,98,98.05,335
20170801|2016-12-08 13:00,8,98.05,98.075,97.8,97.925,46
20170801|2016-12-09 08:30,9,97.6,97.6,97.1,97.325,86
20170801|2016-12-09 09:00,9,97.225,97.675,97.225,97.4,77
20170801|2016-12-09 09:30,9,97.2,97.6,97.125,97.525,83
20170801|2016-12-09 10:00,9,97.425,97.425,97.05,97.05,74
20170801|2016-12-09 10:30,9,97.125,97.325,97.025,97.325,72
20170801|2016-12-09 11:00,9,97.3,97.3,97.05,97.125,59
20170801|2016-12-09 11:30,9,97.175,97.6,97.175,97.45,100
20170801|2016-12-09 12:00,9,97.575,97.675,97.45,97.675,23
20170801|2016-12-09 12:30,9,97.7,98.1,97.575,98.1,231
20170801|2016-12-09 13:00,9,98.1,98.1,97.95,97.95,22
20170801|2016-12-12 08:30,12,97.975,98.95,97.575,98.5,250
20170801|2016-12-12 09:00,12,98.575,98.8,97.85,98.8,344
20170801|2016-12-12 09:30,12,98.7,98.95,98.65,98.7,238
20170801|2016-12-12 10:00,12,98.875,99.225,98.7,99.05,298
20170801|2016-12-12 10:30,12,99.1,99.425,98.975,99.375,253
20170801|2016-12-12 11:00,12,99.4,99.5,99.275,99.275,193
20170801|2016-12-12 11:30,12,99.325,99.5,99.25,99.375,106
20170801|2016-12-12 12:00,12,99.4,99.4,98.875,99.3,103
20170801|2016-12-12 12:30,12,99.325,99.425,98.775,99.275,345
20170801|2016-12-12 13:00,12,99.2,99.225,98.9,99.05,38
20170801|2016-12-13 08:30,13,99.175,99.6,99.1,99.525,561
20170801|2016-12-13 09:00,13,99.5,99.625,99.05,99.425,215
20170801|2016-12-13 09:30,13,99.325,99.525,99.2,99.325,82
20170801|2016-12-13 10:00,13,99.3,99.525,99.15,99.525,147
20170801|2016-12-13 10:30,13,99.525,99.6,99.375,99.6,123
20170801|2016-12-13 11:00,13,99.625,99.65,99.2,99.525,623
20170801|2016-12-13 11:30,13,99.525,99.675,99.525,99.675,117
20170801|2016-12-13 12:00,13,99.675,99.75,99.525,99.525,151
20170801|2016-12-13 12:30,13,99.5,99.75,99.475,99.75,346
20170801|2016-12-13 13:00,13,99.65,99.7,99.575,99.65,28
20170801|2016-12-14 08:30,14,99.5,99.625,99.1,99.275,248
20170801|2016-12-14 09:00,14,99.275,99.675,99.225,99.425,212
20170801|2016-12-14 09:30,14,99.5,99.75,99.45,99.7,58
20170801|2016-12-14 10:00,14,99.675,99.85,99.25,99.7,180
20170801|2016-12-14 10:30,14,99.625,99.625,99.325,99.325,147
20170801|2016-12-14 11:00,14,99.325,99.45,98.7,99.125,163
20170801|2016-12-14 11:30,14,99.15,99.475,99.1,99.4,96
20170801|2016-12-14 12:00,14,99.25,99.375,99.025,99.375,46
20170801|2016-12-14 12:30,14,99.35,99.5,98.975,99.05,218
20170801|2016-12-14 13:00,14,99.1,99.275,99.05,99.275,20
20170801|2016-12-15 08:30,15,98.725,98.875,98.325,98.75,275
20170801|2016-12-15 09:00,15,98.75,99.15,98.675,98.95,127
20170801|2016-12-15 09:30,15,98.95,99.15,98.775,98.775,84
20170801|2016-12-15 10:00,15,98.925,99.175,98.925,99.125,85
20170801|2016-12-15 10:30,15,99.15,99.2,99.025,99.15,69
20170801|2016-12-15 11:00,15,99.15,99.375,98.925,99.2,183
20170801|2016-12-15 11:30,15,99.15,99.275,99.05,99.15,93
20170801|2016-12-15 12:00,15,99.025,99.35,99.025,99.15,51
20170801|2016-12-15 12:30,15,99.2,99.375,99.025,99.3,95
20170801|2016-12-15 13:00,15,99.325,99.425,99.3,99.425,60
20170801|2016-12-16 08:30,16,99.4,99.575,99.3,99.55,325
20170801|2016-12-16 09:00,16,99.5,99.65,99.425,99.475,144
20170801|2016-12-16 09:30,16,99.5,99.675,99.5,99.625,39
20170801|2016-12-16 10:00,16,99.625,99.775,99.55,99.75,78
20170801|2016-12-16 10:30,16,99.7,99.9,99.6,99.85,124
20170801|2016-12-16 11:00,16,99.925,99.925,99.7,99.725,79
20170801|2016-12-16 11:30,16,99.75,99.775,99.3,99.475,146
20170801|2016-12-16 12:00,16,99.45,99.625,99.375,99.6,52
20170801|2016-12-16 12:30,16,99.65,99.85,99.525,99.8,220
20170801|2016-12-16 13:00,16,99.775,99.825,99.625,99.675,67
20170801|2016-12-19 08:30,19,99.375,99.875,99.35,99.5,226
20170801|2016-12-19 09:00,19,99.55,99.75,99.4,99.65,117
20170801|2016-12-19 09:30,19,99.725,99.8,99.65,99.7,41
20170801|2016-12-19 10:00,19,99.75,99.875,99.675,99.875,230
20170801|2016-12-19 10:30,19,99.775,99.95,99.725,99.875,87
20170801|2016-12-19 11:00,19,99.925,99.975,99.8,99.825,109
20170801|2016-12-19 11:30,19,99.825,99.975,99.775,99.775,137
20170801|2016-12-19 12:00,19,99.775,99.925,99.725,99.775,95
20170801|2016-12-19 12:30,19,99.875,100,99.7,99.975,225
20170801|2016-12-19 13:00,19,99.975,100,99.9,100,86
20170801|2016-12-20 08:30,20,99.75,100.025,99.725,99.875,369
20170801|2016-12-20 09:00,20,99.925,100.025,99.75,99.925,205
20170801|2016-12-20 09:30,20,99.95,100,99.775,99.825,140
20170801|2016-12-20 10:00,20,99.8,99.825,99.35,99.475,164
20170801|2016-12-20 10:30,20,99.4,99.575,99.1,99.475,199
20170801|2016-12-20 11:00,20,99.6,99.6,99.35,99.475,49
20170801|2016-12-20 11:30,20,99.45,99.625,99.375,99.45,86
20170801|2016-12-20 12:00,20,99.45,99.65,99.375,99.575,52
20170801|2016-12-20 12:30,20,99.575,99.925,99.5,99.875,223
20170801|2016-12-20 13:00,20,99.8,100,99.8,100,33
20170801|2016-12-21 08:30,21,99.6,99.925,99.6,99.875,234
20170801|2016-12-21 09:00,21,99.925,100.325,99.825,100.05,353
20170801|2016-12-21 09:30,21,100.1,100.325,100.1,100.2,179
20170801|2016-12-21 10:00,21,100.2,100.25,99.7,100.2,268
20170801|2016-12-21 10:30,21,100.225,100.25,100.05,100.1,66
20170801|2016-12-21 11:00,21,100.125,100.15,99.725,100.05,109
20170801|2016-12-21 11:30,21,100.1,100.1,99.85,99.85,42
20170801|2016-12-21 12:00,21,99.95,100.05,99.875,99.9,145
20170801|2016-12-21 12:30,21,99.9,100.4,99.875,100.3,376
20170801|2016-12-21 13:00,21,100.325,100.4,100.3,100.325,63
20170801|2016-12-22 08:30,22,100.15,100.475,100.15,100.3,302
20170801|2016-12-22 09:00,22,100.25,100.325,99.925,100.125,178
20170801|2016-12-22 09:30,22,100.2,100.225,100.075,100.15,56
20170801|2016-12-22 10:00,22,100.075,100.425,100.075,100.375,79
20170801|2016-12-22 10:30,22,100.375,100.5,100.325,100.5,94
20170801|2016-12-22 11:00,22,100.5,100.7,100.4,100.55,140
20170801|2016-12-22 11:30,22,100.625,100.7,100.525,100.625,270
20170801|2016-12-22 12:00,22,100.625,100.725,100.375,100.5,273
20170801|2016-12-22 12:30,22,100.4,100.75,100.375,100.75,192
20170801|2016-12-22 13:00,22,100.725,100.75,100.525,100.55,57
20170801|2016-12-23 08:30,23,100.375,100.75,100.25,100.65,126
20170801|2016-12-23 09:00,23,100.6,100.625,100.225,100.3,172
20170801|2016-12-23 09:30,23,100.375,100.45,100.225,100.25,39
20170801|2016-12-23 10:00,23,100.25,100.275,100.1,100.175,46
20170801|2016-12-23 10:30,23,100.2,100.2,99.9,99.9,57
20170801|2016-12-23 11:00,23,99.85,100.05,99.4,99.775,208
20170801|2016-12-23 11:30,23,99.825,100.75,99.8,100.7,364
20170801|2016-12-23 12:00,23,100.575,100.625,100.45,100.475,66
20170801|2016-12-27 08:30,27,100.425,100.6,100.2,100.55,94
20170801|2016-12-27 09:00,27,100.4,100.675,100.3,100.425,65
20170801|2016-12-27 09:30,27,100.525,100.7,100.525,100.65,82
20170801|2016-12-27 10:00,27,100.625,100.75,100.525,100.525,133
20170801|2016-12-27 10:30,27,100.5,100.5,100.325,100.375,15
20170801|2016-12-27 11:00,27,100.45,100.45,100.325,100.45,58
20170801|2016-12-27 11:30,27,100.425,100.425,100.275,100.35,47
20170801|2016-12-27 12:00,27,100.325,100.425,100.275,100.3,14
20170801|2016-12-27 12:30,27,100.3,100.475,100.3,100.45,94
20170801|2016-12-27 13:00,27,100.475,100.475,100.3,100.35,23
20170801|2016-12-28 08:30,28,100.35,100.55,100.3,100.4,79
20170801|2016-12-28 09:00,28,100.4,100.475,100.35,100.375,38
20170801|2016-12-28 09:30,28,100.475,100.825,100.45,100.45,128
20170801|2016-12-28 10:00,28,100.475,100.875,100.475,100.85,50
20170801|2016-12-28 10:30,28,100.825,100.95,100.75,100.85,89
20170801|2016-12-28 11:00,28,100.825,100.9,100.7,100.775,75
20170801|2016-12-28 11:30,28,100.775,100.775,100.6,100.6,14
20170801|2016-12-28 12:00,28,100.625,100.725,100.6,100.625,34
20170801|2016-12-28 12:30,28,100.625,100.875,100.6,100.7,182
20170801|2016-12-28 13:00,28,100.675,100.725,100.525,100.525,23
20170801|2016-12-29 08:30,29,100.75,100.975,100.55,100.6,331
20170801|2016-12-29 09:00,29,100.6,100.6,100.175,100.175,227
20170801|2016-12-29 09:30,29,100.2,100.4,100.175,100.225,161
20170801|2016-12-29 10:00,29,100.3,100.525,100.225,100.525,132
20170801|2016-12-29 10:30,29,100.475,100.475,100.2,100.35,39
20170801|2016-12-29 11:00,29,100.45,100.7,100.45,100.7,79
20170801|2016-12-29 11:30,29,100.65,100.775,100.65,100.7,224
20170801|2016-12-29 12:00,29,100.7,100.9,100.7,100.775,59
20170801|2016-12-29 12:30,29,100.8,101,100.75,100.9,221
20170801|2016-12-29 13:00,29,100.925,100.95,100.725,100.725,28
20170801|2016-12-30 08:30,30,100.9,101.2,100.75,101.2,139
20170801|2016-12-30 09:00,30,101.2,101.3,100.875,100.875,227
20170801|2016-12-30 09:30,30,100.9,100.95,100.375,100.525,78
20170801|2016-12-30 10:00,30,100.6,100.6,100.25,100.325,45
20170801|2016-12-30 10:30,30,100.4,100.625,100.3,100.35,108
20170801|2016-12-30 11:00,30,100.25,100.55,100.075,100.075,168
20170801|2016-12-30 11:30,30,100.15,100.5,99.85,100.5,202
20170801|2016-12-30 12:00,30,100.475,100.55,100.3,100.475,142
20170801|2016-12-30 12:30,30,100.425,100.975,100.35,100.875,663
20170801|2016-12-30 13:00,30,100.875,101.2,100.725,100.95,126
20170801|2017-01-03 08:30,3,100.825,101.025,100.575,100.75,315
20170801|2017-01-03 09:00,3,100.775,101,100.55,100.55,120
20170801|2017-01-03 09:30,3,100.5,100.65,100.4,100.6,101
20170801|2017-01-03 10:00,3,100.625,100.95,100.6,100.725,327
20170801|2017-01-03 10:30,3,100.75,101.05,100.325,100.4,181
20170801|2017-01-03 11:00,3,100.375,100.5,100,100.425,115
20170801|2017-01-03 11:30,3,100.4,100.425,100.125,100.15,166
20170801|2017-01-03 12:00,3,100.2,100.3,100.1,100.175,34
20170801|2017-01-03 12:30,3,100.15,100.425,99.875,100.275,436
20170801|2017-01-03 13:00,3,100.2,100.225,100.05,100.05,37
20170801|2017-01-04 08:30,4,100.175,100.35,100,100.35,221
20170801|2017-01-04 09:00,4,100.35,100.5,99.875,100.2,284
20170801|2017-01-04 09:30,4,100.2,100.375,100.125,100.175,91
20170801|2017-01-04 10:00,4,100.25,100.4,100,100.025,120
20170801|2017-01-04 10:30,4,99.95,100.125,99.85,100.1,59
20170801|2017-01-04 11:00,4,100.2,100.375,100.15,100.3,96
20170801|2017-01-04 11:30,4,100.375,100.475,100.225,100.225,205
20170801|2017-01-04 12:00,4,100.2,100.225,99.875,100.1,163
20170801|2017-01-04 12:30,4,100.125,100.3,99.975,100.225,256
20170801|2017-01-04 13:00,4,100.2,100.225,100.075,100.1,59
20170801|2017-01-05 08:30,5,100.3,100.65,100.225,100.65,202
20170801|2017-01-05 09:00,5,100.625,100.75,100.375,100.475,181
20170801|2017-01-05 09:30,5,100.45,100.55,100.2,100.225,91
20170801|2017-01-05 10:00,5,100.325,100.5,100.2,100.375,49
20170801|2017-01-05 10:30,5,100.375,100.55,100.35,100.4,106
20170801|2017-01-05 11:00,5,100.45,100.525,100.35,100.4,31
20170801|2017-01-05 11:30,5,100.375,100.375,100.225,100.225,82
20170801|2017-01-05 12:00,5,100.25,100.4,100.175,100.25,137
20170801|2017-01-05 12:30,5,100.225,100.25,99.95,100.125,221
20170801|2017-01-05 13:00,5,100.125,100.125,99.925,100.025,43
20170801|2017-01-06 08:30,6,99.875,99.875,99.5,99.85,198
20170801|2017-01-06 09:00,6,99.85,99.85,99.575,99.675,228
20170801|2017-01-06 09:30,6,99.75,100.05,99.7,99.975,138
20170801|2017-01-06 10:00,6,99.925,100.025,99.85,100,102
20170801|2017-01-06 10:30,6,100,100.175,100,100.125,199
20170801|2017-01-06 11:00,6,100.025,100.15,99.925,100,37
20170801|2017-01-06 11:30,6,99.975,100.175,99.925,100.025,71
20170801|2017-01-06 12:00,6,100.1,100.15,99.925,100.05,33
20170801|2017-01-06 12:30,6,100.1,100.275,100,100.25,258
20170801|2017-01-06 13:00,6,100.2,100.275,100.125,100.15,23
20170801|2017-01-09 09:00,9,99.725,99.925,99.675,99.85,28
20170801|2017-01-09 09:30,9,99.9,100.025,99.875,99.9,75
20170801|2017-01-09 10:00,9,99.875,100.05,99.85,99.85,110
20170801|2017-01-09 10:30,9,99.85,100,99.85,100,83
20170801|2017-01-09 11:00,9,100.05,100.175,99.95,100.05,95
20170801|2017-01-09 11:30,9,100.075,100.4,100.05,100.4,135
20170801|2017-01-09 12:00,9,100.4,100.75,100.4,100.725,183
20170801|2017-01-09 12:30,9,100.75,101.325,100.5,101.225,1094
20170801|2017-01-09 13:00,9,101.25,101.325,101.125,101.25,137
20170801|2017-01-10 08:30,10,101.125,101.45,101.125,101.25,351
20170801|2017-01-10 09:00,10,101.275,101.525,101.1,101.5,427
20170801|2017-01-10 09:30,10,101.45,101.55,101.4,101.55,64
20170801|2017-01-10 10:00,10,101.575,101.9,101.525,101.65,275
20170801|2017-01-10 10:30,10,101.7,101.925,101.65,101.875,201
20170801|2017-01-10 11:00,10,101.9,102.5,101.9,102.5,514
20170801|2017-01-10 11:30,10,102.5,102.625,102.25,102.475,298
20170801|2017-01-10 12:00,10,102.5,102.725,102.275,102.525,247
20170801|2017-01-10 12:30,10,102.625,103.675,102.525,103.5,955
20170801|2017-01-10 13:00,10,103.475,103.55,102.875,103.05,95
20170801|2017-01-11 08:30,11,102.975,102.975,102.475,102.525,341
20170801|2017-01-11 09:00,11,102.55,102.75,102.5,102.675,134
20170801|2017-01-11 09:30,11,102.725,102.95,102.7,102.9,176
20170801|2017-01-11 10:00,11,102.9,103.325,102.9,103.175,178
20170801|2017-01-11 10:30,11,103.25,103.575,103.25,103.3,176
20170801|2017-01-11 11:00,11,103.275,103.325,102.925,103.05,204
20170801|2017-01-11 11:30,11,103.1,103.125,102.8,102.975,220
20170801|2017-01-11 12:00,11,103.05,103.325,102.875,103.175,157
20170801|2017-01-11 12:30,11,103.075,103.325,102.725,103.225,619
20170801|2017-01-11 13:00,11,103.2,103.2,102.625,102.625,105
20170801|2017-01-12 08:30,12,102.675,102.675,101.95,102.325,282
20170801|2017-01-12 09:00,12,102.325,102.6,102.2,102.275,163
20170801|2017-01-12 09:30,12,102.275,102.325,101.425,101.675,300
20170801|2017-01-12 10:00,12,101.6,101.65,100.9,101.55,198
20170801|2017-01-12 10:30,12,101.475,101.7,101.375,101.65,85
20170801|2017-01-12 11:00,12,101.6,102,101.55,101.925,200
20170801|2017-01-12 11:30,12,101.925,102.35,101.9,102.075,82
20170801|2017-01-12 12:00,12,102.05,102.1,101.675,102.075,146
20170801|2017-01-12 12:30,12,102.025,102.7,101.875,102.6,685
20170801|2017-01-12 13:00,12,102.6,102.6,102.3,102.425,124
20170801|2017-01-13 08:30,13,102.1,102.525,101.975,102.475,411
20170801|2017-01-13 09:00,13,102.525,102.575,102.35,102.575,272
20170801|2017-01-13 09:30,13,102.525,102.725,102.5,102.6,200
20170801|2017-01-13 10:00,13,102.6,102.8,102.575,102.7,123
20170801|2017-01-13 10:30,13,102.75,102.8,102.675,102.775,63
20170801|2017-01-13 11:00,13,102.825,103.425,102.825,103.375,177
20170801|2017-01-13 11:30,13,103.5,103.5,103.175,103.425,134
20170801|2017-01-13 12:00,13,103.35,103.35,102.95,102.975,120
20170801|2017-01-13 12:30,13,103.025,103.825,102.925,103.825,494
20170801|2017-01-13 13:00,13,103.675,103.7,103.5,103.525,55
20170801|2017-01-17 08:30,17,103.75,104.125,103.55,103.85,470
20170801|2017-01-17 09:00,17,103.875,103.925,103.475,103.775,357
20170801|2017-01-17 09:30,17,103.75,103.85,103.7,103.775,69
20170801|2017-01-17 10:00,17,103.825,103.925,103.8,103.825,54
20170801|2017-01-17 10:30,17,103.875,103.925,103.75,103.775,64
20170801|2017-01-17 11:00,17,103.875,104.025,103.875,104.025,162
20170801|2017-01-17 11:30,17,104.025,104.1,103.975,103.975,116
20170801|2017-01-17 12:00,17,104,104.025,103.85,103.85,188
20170801|2017-01-17 12:30,17,103.875,104.25,103.75,104.2,511
20170801|2017-01-17 13:00,17,104.225,104.225,103.925,104.025,69
20170801|2017-01-18 08:30,18,103.95,104.2,103.9,103.975,239
20170801|2017-01-18 09:00,18,103.925,104.2,103.9,104.15,114
20170801|2017-01-18 09:30,18,104.125,104.175,104.025,104.1,71
20170801|2017-01-18 10:00,18,104.125,104.25,104,104.175,226
20170801|2017-01-18 10:30,18,104.125,104.2,103.8,103.85,242
20170801|2017-01-18 11:00,18,103.75,103.975,103.7,103.875,186
20170801|2017-01-18 11:30,18,103.95,104,103.875,104,76
20170801|2017-01-18 12:00,18,104,104.05,103.65,104,185
20170801|2017-01-18 12:30,18,103.975,104.425,103.775,104.4,749
20170801|2017-01-18 13:00,18,104.375,104.4,104.225,104.375,102
20170801|2017-01-19 08:30,19,104.2,104.275,103.95,104.25,274
20170801|2017-01-19 09:00,19,104.25,104.275,104,104.1,116
20170801|2017-01-19 09:30,19,104.175,104.625,104.175,104.625,315
20170801|2017-01-19 10:00,19,104.625,105,104.575,104.925,483
20170801|2017-01-19 10:30,19,104.925,104.925,104.325,104.425,180
20170801|2017-01-19 11:00,19,104.475,104.65,104.3,104.55,170
20170801|2017-01-19 11:30,19,104.65,104.725,104.525,104.65,96
20170801|2017-01-19 12:00,19,104.65,104.725,104.5,104.725,110
20170801|2017-01-19 12:30,19,104.65,104.75,104.5,104.75,310
20170801|2017-01-19 13:00,19,104.675,104.675,104.55,104.55,71
20170801|2017-01-20 08:30,20,104.475,104.65,104.125,104.2,352
20170801|2017-01-20 09:00,20,104.325,104.325,104.075,104.225,374
20170801|2017-01-20 09:30,20,104.2,104.275,103.525,103.6,321
20170801|2017-01-20 10:00,20,103.6,103.825,103.5,103.5,237
20170801|2017-01-20 10:30,20,103.4,103.525,103.2,103.4,233
20170801|2017-01-20 11:00,20,103.375,103.75,103.375,103.7,79
20170801|2017-01-20 11:30,20,103.75,103.9,103.65,103.9,61
20170801|2017-01-20 12:00,20,103.875,104.1,103.775,104.1,107
20170801|2017-01-20 12:30,20,104.075,104.475,104.05,104.425,529
20170801|2017-01-20 13:00,20,104.45,104.525,104.35,104.45,128
20170801|2017-01-23 08:30,23,104.225,104.325,103.8,104,474
20170801|2017-01-23 09:00,23,104,104.475,103.925,104.35,348
20170801|2017-01-23 09:30,23,104.375,104.45,104.15,104.225,85
20170801|2017-01-23 10:00,23,104.225,104.25,104.125,104.2,35
20170801|2017-01-23 10:30,23,104.15,104.425,104.1,104.15,107
20170801|2017-01-23 11:00,23,104.125,104.125,103.875,104.05,78
20170801|2017-01-23 11:30,23,104.05,104.15,104.025,104.025,33
20170801|2017-01-23 12:00,23,104,104.1,103.95,104.075,84
20170801|2017-01-23 12:30,23,104.025,104.3,103.9,104.275,497
20170801|2017-01-23 13:00,23,104.25,104.25,104.175,104.2,47
20170801|2017-01-24 08:30,24,104.175,104.4,104.025,104.275,341
20170801|2017-01-24 09:00,24,104.3,104.425,104.25,104.325,189
20170801|2017-01-24 09:30,24,104.325,104.55,104.325,104.4,132
20170801|2017-01-24 10:00,24,104.375,104.7,104.375,104.675,97
20170801|2017-01-24 10:30,24,104.525,104.525,104.225,104.275,75
20170801|2017-01-24 11:00,24,104.325,104.425,103.725,103.75,182
20170801|2017-01-24 11:30,24,103.675,103.875,103.475,103.825,141
20170801|2017-01-24 12:00,24,103.8,104,103.75,103.825,96
20170801|2017-01-24 12:30,24,103.825,104.2,103.8,104.05,568
20170801|2017-01-24 13:00,24,104.025,104.05,103.825,103.825,46
20170801|2017-01-25 08:30,25,103.925,103.95,103.525,103.725,184
20170801|2017-01-25 09:00,25,103.7,103.975,103.625,103.85,91
20170801|2017-01-25 09:30,25,103.95,104.175,103.95,104.15,323
20170801|2017-01-25 10:00,25,104.175,104.5,103.9,103.9,355
20170801|2017-01-25 10:30,25,103.875,104.175,103.725,103.725,79
20170801|2017-01-25 11:00,25,103.825,103.925,103.625,103.8,76
20170801|2017-01-25 11:30,25,103.775,103.925,103.7,103.75,124
20170801|2017-01-25 12:00,25,103.8,104,103.775,103.85,125
20170801|2017-01-25 12:30,25,103.875,104.025,103.55,103.95,427
20170801|2017-01-25 13:00,25,103.95,103.95,103.775,103.9,78
20170801|2017-01-26 08:30,26,103.75,103.75,103.375,103.425,114
20170801|2017-01-26 09:00,26,103.35,103.6,103.35,103.6,112
20170801|2017-01-26 09:30,26,103.525,103.575,103.425,103.5,133
20170801|2017-01-26 10:00,26,103.475,103.7,103.45,103.65,67
20170801|2017-01-26 10:30,26,103.625,103.875,103.625,103.875,128
20170801|2017-01-26 11:00,26,103.875,103.875,103.475,103.55,110
20170801|2017-01-26 11:30,26,103.525,103.525,102.85,102.85,306
20170801|2017-01-26 12:00,26,102.875,102.975,102.45,102.65,309
20170801|2017-01-26 12:30,26,102.6,103.075,102.4,103,496
20170801|2017-01-26 13:00,26,103,103,102.6,102.6,109
20170801|2017-01-27 08:30,27,102.625,102.65,102.05,102.15,481
20170801|2017-01-27 09:00,27,102.2,102.575,102.2,102.45,296
20170801|2017-01-27 09:30,27,102.45,102.675,102.45,102.5,190
20170801|2017-01-27 10:00,27,102.475,102.575,102.4,102.425,75
20170801|2017-01-27 10:30,27,102.425,102.55,102.375,102.45,169
20170801|2017-01-27 11:00,27,102.4,102.55,102.35,102.55,107
20170801|2017-01-27 11:30,27,102.5,102.575,102.425,102.575,86
20170801|2017-01-27 12:00,27,102.6,102.7,102.45,102.65,212
20170801|2017-01-27 12:30,27,102.65,102.725,102.375,102.575,686
20170801|2017-01-27 13:00,27,102.55,102.55,102.2,102.275,91
20170801|2017-01-30 08:30,30,100.55,100.9,100.375,100.725,1149
20170801|2017-01-30 09:00,30,100.625,100.85,100.425,100.55,435
20170801|2017-01-30 09:30,30,100.575,100.7,100.225,100.4,323
20170801|2017-01-30 10:00,30,100.4,100.425,100.25,100.425,196
20170801|2017-01-30 10:30,30,100.4,100.4,100.075,100.25,254
20170801|2017-01-30 11:00,30,100.225,100.275,99.975,100,138
20170801|2017-01-30 11:30,30,100,100.15,100,100.15,168
20170801|2017-01-30 12:00,30,100.15,100.225,100.05,100.225,124
20170801|2017-01-30 12:30,30,100.25,100.825,100.125,100.175,414
20170801|2017-01-30 13:00,30,100.225,100.275,100.05,100.05,53
20170801|2017-01-31 08:30,31,100.3,100.625,100.1,100.55,264
20170801|2017-01-31 09:00,31,100.575,100.675,100.225,100.275,338
20170801|2017-01-31 09:30,31,100.275,100.4,100.25,100.25,175
20170801|2017-01-31 10:00,31,100.225,100.225,99.925,99.925,255
20170801|2017-01-31 10:30,31,100,100.075,99.875,100.075,197
20170801|2017-01-31 11:00,31,100.025,100.025,99.875,100,97
20170801|2017-01-31 11:30,31,99.95,100.2,99.925,100.15,81
20170801|2017-01-31 12:00,31,100.15,100.325,100.1,100.175,158
20170801|2017-01-31 12:30,31,100.2,100.275,99.85,99.925,621
20170801|2017-01-31 13:00,31,99.925,99.95,99.85,99.9,87
20170801|2017-02-01 08:30,1,99.65,100.175,99.65,100.15,629
20170801|2017-02-01 09:00,1,100.175,100.275,99.775,99.925,237
20170801|2017-02-01 09:30,1,99.925,100.05,99.65,99.9,313
20170801|2017-02-01 10:00,1,99.9,100.35,99.9,100.175,343
20170801|2017-02-01 10:30,1,100.2,100.2,99.775,99.775,206
20170801|2017-02-01 11:00,1,99.8,99.85,99.55,99.625,389
20170801|2017-02-01 11:30,1,99.6,99.925,99.4,99.9,516
20170801|2017-02-01 12:00,1,99.975,100.125,99.85,99.975,443
20170801|2017-02-01 12:30,1,100,100.325,99.875,100.275,737
20170801|2017-02-01 13:00,1,100.275,100.375,100.25,100.35,77
20170801|2017-02-02 08:30,2,100.4,101.1,100.4,100.9,639
20170801|2017-02-02 09:00,2,100.9,100.975,100.775,100.85,228
20170801|2017-02-02 09:30,2,100.875,100.875,100.475,100.775,210
20170801|2017-02-02 10:00,2,100.625,100.975,100.625,100.775,192
20170801|2017-02-02 10:30,2,100.775,100.9,100.675,100.7,80
20170801|2017-02-02 11:00,2,100.675,101.2,100.625,101.15,255
20170801|2017-02-02 11:30,2,101.125,101.55,101.125,101.45,232
20170801|2017-02-02 12:00,2,101.475,101.475,101.2,101.3,168
20170801|2017-02-02 12:30,2,101.25,101.45,101.175,101.425,274
20170801|2017-02-02 13:00,2,101.4,101.45,101.275,101.325,89
20170801|2017-02-03 08:30,3,101.5,101.775,101.325,101.675,489
20170801|2017-02-03 09:00,3,101.65,101.925,101.65,101.725,273
20170801|2017-02-03 09:30,3,101.725,101.725,101.475,101.55,182
20170801|2017-02-03 10:00,3,101.55,101.65,101.55,101.65,131
20170801|2017-02-03 10:30,3,101.65,101.65,101.45,101.475,123
20170801|2017-02-03 11:00,3,101.5,101.6,101.175,101.4,229
20170801|2017-02-03 11:30,3,101.45,101.45,101.025,101.175,155
20170801|2017-02-03 12:00,3,101.2,101.325,101.025,101.25,217
20170801|2017-02-03 12:30,3,101.25,101.45,101.075,101.45,392
20170801|2017-02-03 13:00,3,101.425,101.45,101.375,101.425,51
20170801|2017-02-06 08:30,6,101.475,101.775,101.425,101.55,353
20170801|2017-02-06 09:00,6,101.55,101.825,101.475,101.8,145
20170801|2017-02-06 09:30,6,101.8,101.8,100.85,101.125,350
20170801|2017-02-06 10:00,6,101.2,101.4,100.95,101.075,147
20170801|2017-02-06 10:30,6,101.05,101.4,101,101.35,200
20170801|2017-02-06 11:00,6,101.4,101.575,101.3,101.4,163
20170801|2017-02-06 11:30,6,101.425,101.65,101.425,101.525,173
20170801|2017-02-06 12:00,6,101.525,101.6,101.4,101.5,168
20170801|2017-02-06 12:30,6,101.525,101.6,101.425,101.5,327
20170801|2017-02-06 13:00,6,101.525,101.625,101.45,101.625,68
20170801|2017-02-07 08:30,7,101.7,101.8,101.35,101.775,340
20170801|2017-02-07 09:00,7,101.8,101.925,101.7,101.775,200
20170801|2017-02-07 09:30,7,101.775,102,101.675,101.8,656
20170801|2017-02-07 10:00,7,101.775,101.825,101.65,101.75,208
20170801|2017-02-07 10:30,7,101.75,101.8,101.65,101.8,124
20170801|2017-02-07 11:00,7,101.825,102.025,101.775,101.95,291
20170801|2017-02-07 11:30,7,102,102,101.875,101.925,187
20170801|2017-02-07 12:00,7,101.925,101.975,101.85,101.925,114
20170801|2017-02-07 12:30,7,101.975,102.4,101.925,102.375,927
20170801|2017-02-07 13:00,7,102.35,102.35,102.125,102.175,76
20170801|2017-02-08 08:30,8,102.05,102.275,101.85,102.05,369
20170801|2017-02-08 09:00,8,102.05,102.075,101.725,101.875,185
20170801|2017-02-08 09:30,8,101.9,102.2,101.8,102.175,169
20170801|2017-02-08 10:00,8,102.2,102.275,101.675,101.825,276
20170801|2017-02-08 10:30,8,101.75,102.2,101.7,101.85,177
20170801|2017-02-08 11:00,8,101.875,102.05,101.8,102,115
20170801|2017-02-08 11:30,8,102,102.075,101.675,101.875,253
20170801|2017-02-08 12:00,8,101.875,101.875,101.4,101.65,286
20170801|2017-02-08 12:30,8,101.675,101.7,101.3,101.625,818
20170801|2017-02-08 13:00,8,101.625,101.625,101.275,101.275,109
20170801|2017-02-09 08:30,9,101.65,101.725,101.275,101.375,664
20170801|2017-02-09 09:00,9,101.35,101.475,100.925,101.475,270
20170801|2017-02-09 09:30,9,101.5,101.525,101.125,101.325,193
20170801|2017-02-09 10:00,9,101.3,101.325,100.975,101.25,145
20170801|2017-02-09 10:30,9,101.275,101.6,101.25,101.5,190
20170801|2017-02-09 11:00,9,101.5,101.5,101.2,101.35,140
20170801|2017-02-09 11:30,9,101.325,101.55,101.25,101.375,108
20170801|2017-02-09 12:00,9,101.325,101.45,101.275,101.35,133
20170801|2017-02-09 12:30,9,101.325,101.85,101.175,101.8,796
20170801|2017-02-09 13:00,9,101.775,101.8,101.675,101.725,72
20170801|2017-02-10 08:30,10,101.75,102.3,101.5,101.95,589
20170801|2017-02-10 09:00,10,101.925,102.175,101.775,101.825,252
20170801|2017-02-10 09:30,10,101.85,102.025,101.7,101.75,181
20170801|2017-02-10 10:00,10,101.85,101.925,101.675,101.775,199
20170801|2017-02-10 10:30,10,101.8,101.925,101.725,101.825,45
20170801|2017-02-10 11:00,10,101.85,101.925,101.6,101.8,113
20170801|2017-02-10 11:30,10,101.775,101.875,101.725,101.775,108
20170801|2017-02-10 12:00,10,101.775,101.775,101.125,101.2,381
20170801|2017-02-10 12:30,10,101.2,101.225,100.7,101.175,851
20170801|2017-02-10 13:00,10,101.2,101.275,100.85,100.975,110
20170801|2017-02-13 08:30,13,100.8,100.825,100.05,100.625,922
20170801|2017-02-13 09:00,13,100.575,100.9,100.4,100.6,461
20170801|2017-02-13 09:30,13,100.625,100.825,100.35,100.4,460
20170801|2017-02-13 10:00,13,100.325,100.4,100.15,100.225,179
20170801|2017-02-13 10:30,13,100.2,100.35,100.1,100.2,248
20170801|2017-02-13 11:00,13,100.175,100.4,100.05,100.375,304
20170801|2017-02-13 11:30,13,100.425,100.45,100.25,100.35,162
20170801|2017-02-13 12:00,13,100.375,100.475,100.175,100.325,147
20170801|2017-02-13 12:30,13,100.3,100.375,100,100.1,896
20170801|2017-02-13 13:00,13,100.1,100.1,99.95,99.975,70
20170801|2017-02-14 08:30,14,100.1,100.4,99.9,100.1,582
20170801|2017-02-14 09:00,14,100.075,100.225,99.875,99.875,329
20170801|2017-02-14 09:30,14,99.9,100.05,99.725,99.775,452
20170801|2017-02-14 10:00,14,99.75,99.85,99.675,99.75,174
20170801|2017-02-14 10:30,14,99.75,99.775,99.575,99.725,108
20170801|2017-02-14 11:00,14,99.675,100.1,99.65,100.1,238
20170801|2017-02-14 11:30,14,100.075,100.075,99.85,99.975,166
20170801|2017-02-14 12:00,14,99.95,100.575,99.925,100.525,351
20170801|2017-02-14 12:30,14,100.55,100.8,100.4,100.7,788
20170801|2017-02-14 13:00,14,100.675,100.75,100.55,100.55,45
20170801|2017-02-15 08:30,15,100.75,101.1,100.575,100.85,656
20170801|2017-02-15 09:00,15,100.9,101,100.65,100.775,196
20170801|2017-02-15 09:30,15,100.75,100.925,100.625,100.825,225
20170801|2017-02-15 10:00,15,100.85,100.9,100.05,100.55,670
20170801|2017-02-15 10:30,15,100.575,100.6,100.35,100.575,229
20170801|2017-02-15 11:00,15,100.55,100.575,100.05,100.175,378
20170801|2017-02-15 11:30,15,100.1,100.375,100.05,100.3,164
20170801|2017-02-15 12:00,15,100.325,100.525,100.325,100.5,105
20170801|2017-02-15 12:30,15,100.5,100.625,100.4,100.425,314
20170801|2017-02-15 13:00,15,100.425,100.45,100.1,100.275,242
20170801|2017-02-16 08:30,16,100.1,100.4,99.75,100,564
20170801|2017-02-16 09:00,16,100,100.35,100,100.3,361
20170801|2017-02-16 09:30,16,100.3,100.55,100.2,100.325,113
20170801|2017-02-16 10:00,16,100.3,100.525,100.225,100.45,168
20170801|2017-02-16 10:30,16,100.475,100.625,100.3,100.525,196
20170801|2017-02-16 11:00,16,100.5,100.5,100.25,100.25,115
20170801|2017-02-16 11:30,16,100.25,100.4,100.2,100.35,68
20170801|2017-02-16 12:00,16,100.35,100.4,100.25,100.35,42
20170801|2017-02-16 12:30,16,100.35,100.5,100.15,100.375,350
20170801|2017-02-16 13:00,16,100.4,100.425,100.225,100.35,64
20170801|2017-02-17 08:30,17,100.35,100.85,100.1,100.675,395
20170801|2017-02-17 09:00,17,100.625,100.925,100.45,100.925,549
20170801|2017-02-17 09:30,17,100.95,101.025,100.8,100.8,187
20170801|2017-02-17 10:00,17,100.8,101.175,100.725,101.125,212
20170801|2017-02-17 10:30,17,101.125,101.25,101.075,101.2,332
20170801|2017-02-17 11:00,17,101.175,101.3,100.95,101.125,173
20170801|2017-02-17 11:30,17,101.15,101.3,101.075,101.25,120
20170801|2017-02-17 12:00,17,101.25,101.275,101.125,101.125,83
20170801|2017-02-17 12:30,17,101.175,101.425,101.125,101.375,568
20170801|2017-02-17 13:00,17,101.35,101.4,101.125,101.175,73
20170801|2017-02-21 08:30,21,101.675,102.075,101.65,101.9,989
20170801|2017-02-21 09:00,21,101.95,101.975,101.775,101.875,305
20170801|2017-02-21 09:30,21,101.925,101.925,101.6,101.65,137
20170801|2017-02-21 10:00,21,101.675,101.875,101.65,101.825,145
20170801|2017-02-21 10:30,21,101.8,101.9,101.7,101.875,76
20170801|2017-02-21 11:00,21,101.825,101.975,101.825,101.925,117
20170801|2017-02-21 11:30,21,101.95,101.975,101.8,101.85,58
20170801|2017-02-21 12:00,21,101.825,101.825,101.6,101.775,198
20170801|2017-02-21 12:30,21,101.675,101.975,101.675,101.975,340
20170801|2017-02-21 13:00,21,101.95,102,101.875,101.9,157
20170801|2017-02-22 08:30,22,101.925,102.2,101.85,102.15,559
20170801|2017-02-22 09:00,22,102.125,102.15,101.45,101.875,285
20170801|2017-02-22 09:30,22,101.9,102.175,101.775,101.95,263
20170801|2017-02-22 10:00,22,101.975,102.55,101.975,102.5,875
20170801|2017-02-22 10:30,22,102.475,102.775,102.325,102.45,787
20170801|2017-02-22 11:00,22,102.4,102.675,102.325,102.45,333
20170801|2017-02-22 11:30,22,102.45,102.525,102.325,102.425,194
20170801|2017-02-22 12:00,22,102.375,102.525,102.375,102.425,201
20170801|2017-02-22 12:30,22,102.475,102.6,102.2,102.2,678
20170801|2017-02-22 13:00,22,102.25,102.25,102.125,102.175,75
20170801|2017-02-23 08:30,23,102.325,102.75,102.325,102.7,737
20170801|2017-02-23 09:00,23,102.725,102.975,102.625,102.9,523
20170801|2017-02-23 09:30,23,102.95,102.975,102.625,102.65,296
20170801|2017-02-23 10:00,23,102.675,102.725,102.575,102.575,230
20170801|2017-02-23 10:30,23,102.525,102.775,102.425,102.725,295
20170801|2017-02-23 11:00,23,102.7,102.775,102.55,102.625,195
20170801|2017-02-23 11:30,23,102.6,102.625,102.475,102.575,174
20170801|2017-02-23 12:00,23,102.575,102.725,102.425,102.475,90
20170801|2017-02-23 12:30,23,102.5,102.6,102.375,102.5,254
20170801|2017-02-23 13:00,23,102.55,102.55,102.375,102.375,93
20170801|2017-02-24 08:30,24,102.475,102.475,101.825,101.975,873
20170801|2017-02-24 09:00,24,101.95,102.05,101.925,101.925,108
20170801|2017-02-24 09:30,24,102.025,102.05,101.475,101.525,196
20170801|2017-02-24 10:00,24,101.525,101.6,100.75,100.95,740
20170801|2017-02-24 10:30,24,100.9,101.125,100.725,101.125,272
20170801|2017-02-24 11:00,24,101.1,101.3,101.025,101.1,217
20170801|2017-02-24 11:30,24,101.075,101.3,100.9,100.9,195
20170801|2017-02-24 12:00,24,100.925,101.25,100.875,101.2,119
20170801|2017-02-24 12:30,24,101.15,101.175,100.2,100.2,973
20170801|2017-02-24 13:00,24,100.25,100.45,100.175,100.425,245
20170801|2017-02-27 08:30,27,101,101.2,100.825,101,637
20170801|2017-02-27 09:00,27,101,101.4,100.9,101.4,214
20170801|2017-02-27 09:30,27,101.35,101.675,101.325,101.575,339
20170801|2017-02-27 10:00,27,101.575,101.575,101.425,101.45,132
20170801|2017-02-27 10:30,27,101.4,101.4,101.325,101.375,289
20170801|2017-02-27 11:00,27,101.375,101.425,101.225,101.225,83
20170801|2017-02-27 11:30,27,101.25,101.4,101.2,101.35,132
20170801|2017-02-27 12:00,27,101.375,101.4,101.275,101.35,141
20170801|2017-02-27 12:30,27,101.35,101.375,101.125,101.225,761
20170801|2017-02-27 13:00,27,101.225,101.3,101.075,101.075,77
20170801|2017-02-28 08:30,28,101.2,101.475,101.075,101.375,608
20170801|2017-02-28 09:00,28,101.425,101.45,101.2,101.425,244
20170801|2017-02-28 09:30,28,101.4,101.875,101.4,101.775,360
20170801|2017-02-28 10:00,28,101.8,101.875,101.575,101.725,224
20170801|2017-02-28 10:30,28,101.65,101.825,101.6,101.825,159
20170801|2017-02-28 11:00,28,101.775,102.275,101.775,102.175,399
20170801|2017-02-28 11:30,28,102.2,102.425,102.075,102.4,473
20170801|2017-02-28 12:00,28,102.4,102.775,102.325,102.475,717
20170801|2017-02-28 12:30,28,102.525,102.8,102.325,102.425,1634
20170801|2017-02-28 13:00,28,102.425,102.525,102.25,102.275,108
20170801|2017-03-01 08:30,1,102.575,103,102.5,103,764
20170801|2017-03-01 09:00,1,103,103.1,102.75,103.1,676
20170801|2017-03-01 09:30,1,103.1,103.35,103.1,103.3,714
20170801|2017-03-01 10:00,1,103.275,103.35,102.775,102.8,370
20170801|2017-03-01 10:30,1,102.775,103.3,102.675,103.125,602
20170801|2017-03-01 11:00,1,103.175,103.25,102.875,103.1,292
20170801|2017-03-01 11:30,1,103.1,103.2,102.8,103.175,211
20170801|2017-03-01 12:00,1,103.125,103.35,103.075,103.225,429
20170801|2017-03-01 12:30,1,103.3,103.3,102.825,103,990
20170801|2017-03-01 13:00,1,102.975,102.975,102.45,102.55,227
20170801|2017-03-02 08:30,2,102.675,103,102.225,102.75,1089
20170801|2017-03-02 09:00,2,102.75,102.875,102.5,102.525,484
20170801|2017-03-02 09:30,2,102.55,102.8,102.45,102.65,480
20170801|2017-03-02 10:00,2,102.65,102.65,102.4,102.525,263
20170801|2017-03-02 10:30,2,102.55,102.6,102.2,102.325,361
20170801|2017-03-02 11:00,2,102.325,102.325,102.05,102.225,343
20170801|2017-03-02 11:30,2,102.2,102.35,102.175,102.225,165
20170801|2017-03-02 12:00,2,102.25,102.325,102.15,102.15,151
20170801|2017-03-02 12:30,2,102.175,102.325,101.85,102,824
20170801|2017-03-02 13:00,2,102.025,102.025,101.875,101.95,67
20170801|2017-03-03 08:30,3,102.05,102.2,101.375,101.55,779
20170801|2017-03-03 09:00,3,101.5,102.075,101.5,101.825,307
20170801|2017-03-03 09:30,3,101.85,102.075,101.825,102.05,166
20170801|2017-03-03 10:00,3,102.025,102.1,101.75,101.9,99
20170801|2017-03-03 10:30,3,101.85,102.175,101.8,102.075,268
20170801|2017-03-03 11:00,3,102.025,102.275,102.025,102.175,131
20170801|2017-03-03 11:30,3,102.15,102.35,102.1,102.275,205
20170801|2017-03-03 12:00,3,102.275,102.525,102.225,102.45,218
20170801|2017-03-03 12:30,3,102.475,102.475,102.225,102.25,464
20170801|2017-03-03 13:00,3,102.225,102.3,102.15,102.25,33
20170801|2017-03-06 08:30,6,102.45,102.725,102.35,102.575,487
20170801|2017-03-06 09:00,6,102.55,102.675,102.325,102.65,289
20170801|2017-03-06 09:30,6,102.625,102.65,102.25,102.275,219
20170801|2017-03-06 10:00,6,102.3,102.3,102.05,102.075,180
20170801|2017-03-06 10:30,6,102.075,102.1,101.775,101.975,247
20170801|2017-03-06 11:00,6,101.95,102.4,101.95,102.3,245
20170801|2017-03-06 11:30,6,102.275,102.35,102.05,102.15,187
20170801|2017-03-06 12:00,6,102.15,102.3,102,102.2,292
20170801|2017-03-06 12:30,6,102.225,102.25,102,102.075,254
20170801|2017-03-06 13:00,6,102.075,102.125,101.775,101.775,46
20170801|2017-03-07 08:30,7,101.925,102.125,101.75,102.075,395
20170801|2017-03-07 09:00,7,102.05,102.175,101.85,101.925,145
20170801|2017-03-07 09:30,7,101.95,101.975,101.5,101.6,262
20170801|2017-03-07 10:00,7,101.6,101.775,101.575,101.675,146
20170801|2017-03-07 10:30,7,101.65,101.725,101.45,101.55,234
20170801|2017-03-07 11:00,7,101.525,101.625,101.425,101.6,307
20170801|2017-03-07 11:30,7,101.625,101.925,101.6,101.825,234
20170801|2017-03-07 12:00,7,101.85,101.95,101.775,101.9,164
20170801|2017-03-07 12:30,7,101.9,102.05,101.425,101.45,891
20170801|2017-03-07 13:00,7,101.475,101.475,101.25,101.25,200
20170801|2017-03-08 08:30,8,101.55,102.375,101.475,102.35,879
20170801|2017-03-08 09:00,8,102.4,102.525,102.275,102.475,442
20170801|2017-03-08 09:30,8,102.5,102.525,102.375,102.425,335
20170801|2017-03-08 10:00,8,102.4,102.55,101.825,101.85,418
20170801|2017-03-08 10:30,8,101.875,101.9,101.5,101.8,460
20170801|2017-03-08 11:00,8,101.8,102.15,101.8,102.1,240
20170801|2017-03-08 11:30,8,102.125,102.425,102.075,102.15,475
20170801|2017-03-08 12:00,8,102.15,102.45,101.95,102.4,288
20170801|2017-03-08 12:30,8,102.45,102.65,101.975,102,1070
20170801|2017-03-08 13:00,8,102,102,101.875,101.875,115
20170801|2017-03-09 08:30,9,102.65,102.875,102.475,102.5,716
20170801|2017-03-09 09:00,9,102.6,102.6,102.35,102.475,297
20170801|2017-03-09 09:30,9,102.45,102.55,102.2,102.45,338
20170801|2017-03-09 10:00,9,102.45,102.575,102.325,102.55,186
20170801|2017-03-09 10:30,9,102.625,102.8,102.525,102.775,430
20170801|2017-03-09 11:00,9,102.775,102.775,102.4,102.55,442
20170801|2017-03-09 11:30,9,102.525,102.6,102.475,102.475,41
20170801|2017-03-09 12:00,9,102.525,102.775,102.5,102.675,194
20170801|2017-03-09 12:30,9,102.7,102.725,102.325,102.375,920
20170801|2017-03-09 13:00,9,102.375,102.4,102.275,102.275,279
20170801|2017-03-10 08:30,10,102.375,102.875,102.05,102.7,1102
20170801|2017-03-10 09:00,10,102.65,102.675,102.3,102.65,164
20170801|2017-03-10 09:30,10,102.625,102.7,102.475,102.6,127
20170801|2017-03-10 10:00,10,102.6,102.825,102.55,102.75,166
20170801|2017-03-10 10:30,10,102.75,102.8,102.675,102.675,82
20170801|2017-03-10 11:00,10,102.625,103.225,102.6,103.175,732
20170801|2017-03-10 11:30,10,103.15,103.3,103.075,103.275,347
20170801|2017-03-10 12:00,10,103.25,103.45,103.25,103.45,414
20170801|2017-03-10 12:30,10,103.45,103.45,102.925,103.05,1052
20170801|2017-03-10 13:00,10,103.025,103.075,102.95,103.05,77
20170801|2017-03-13 08:30,13,103.35,103.625,103.275,103.55,626
20170801|2017-03-13 09:00,13,103.575,103.75,103.525,103.725,557
20170801|2017-03-13 09:30,13,103.725,103.85,103.7,103.775,224
20170801|2017-03-13 10:00,13,103.825,103.825,103.625,103.775,188
20170801|2017-03-13 10:30,13,103.75,103.9,103.75,103.875,154
20170801|2017-03-13 11:00,13,103.9,104,103.875,103.975,247
20170801|2017-03-13 11:30,13,103.95,104,103.9,103.975,353
20170801|2017-03-13 12:00,13,103.975,104.1,103.875,104.075,418
20170801|2017-03-13 12:30,13,104.1,104.125,103.475,103.475,1046
20170801|2017-03-13 13:00,13,103.525,103.625,103.5,103.55,72
20170801|2017-03-14 08:30,14,103.55,103.825,103.45,103.525,650
20170801|2017-03-14 09:00,14,103.525,103.575,103.05,103.1,471
20170801|2017-03-14 09:30,14,103.1,103.225,102.8,102.8,228
20170801|2017-03-14 10:00,14,102.75,102.9,102.425,102.725,372
20170801|2017-03-14 10:30,14,102.675,102.975,102.625,102.925,88
20170801|2017-03-14 11:00,14,102.9,103.025,102.8,102.85,65
20170801|2017-03-14 11:30,14,102.8,103.025,102.75,103.025,78
20170801|2017-03-14 12:00,14,103.05,103.3,103.025,103.25,230
20170801|2017-03-14 12:30,14,103.3,103.525,102.8,102.825,810
20170801|2017-03-14 13:00,14,102.85,102.925,102.775,102.775,119
20170801|2017-03-15 08:30,15,102.9,103.3,102.75,103.1,473
20170801|2017-03-15 09:00,15,103,103.475,102.975,103.425,296
20170801|2017-03-15 09:30,15,103.425,103.475,103.275,103.425,163
20170801|2017-03-15 10:00,15,103.4,104,103.4,103.9,876
20170801|2017-03-15 10:30,15,103.9,103.95,103.55,103.65,350
20170801|2017-03-15 11:00,15,103.65,103.8,103.625,103.725,79
20170801|2017-03-15 11:30,15,103.75,103.875,103.675,103.875,120
20170801|2017-03-15 12:00,15,103.875,104.025,103.875,104,348
20170801|2017-03-15 12:30,15,104,104.05,103.875,103.975,634
20170801|2017-03-15 13:00,15,104,104,103.9,103.9,65
20170801|2017-03-16 08:30,16,104.25,104.425,104.15,104.3,978
20170801|2017-03-16 09:00,16,104.325,104.65,104.275,104.525,546
20170801|2017-03-16 09:30,16,104.6,104.725,104.45,104.525,643
20170801|2017-03-16 10:00,16,104.55,104.625,104.375,104.45,233
20170801|2017-03-16 10:30,16,104.475,104.65,104.425,104.575,213
20170801|2017-03-16 11:00,16,104.6,104.85,104.6,104.8,363
20170801|2017-03-16 11:30,16,104.825,104.875,104.8,104.825,248
20170801|2017-03-16 12:00,16,104.85,105,104.85,104.975,740
20170801|2017-03-16 12:30,16,105,105.2,104.825,105,920
20170801|2017-03-16 13:00,16,104.975,105.025,104.85,104.875,55
20170801|2017-03-17 08:30,17,105,105.125,104.725,104.875,768
20170801|2017-03-17 09:00,17,104.825,105.175,104.825,105.175,226
20170801|2017-03-17 09:30,17,105.175,105.225,104.975,105.2,344
20170801|2017-03-17 10:00,17,105.225,105.325,105.175,105.3,524
20170801|2017-03-17 10:30,17,105.3,105.425,105.275,105.375,166
20170801|2017-03-17 11:00,17,105.375,105.4,105.275,105.375,143
20170801|2017-03-17 11:30,17,105.375,105.4,105.25,105.375,177
20170801|2017-03-17 12:00,17,105.4,105.4,105.2,105.275,147
20170801|2017-03-17 12:30,17,105.3,105.5,105.2,105.45,587
20170801|2017-03-17 13:00,17,105.4,105.425,105.2,105.2,73
20170801|2017-03-20 08:30,20,105.55,105.625,105.225,105.35,803
20170801|2017-03-20 09:00,20,105.35,105.55,105.2,105.4,334
20170801|2017-03-20 09:30,20,105.45,105.625,105.225,105.575,267
20170801|2017-03-20 10:00,20,105.65,105.875,105.4,105.425,323
20170801|2017-03-20 10:30,20,105.4,105.625,105.35,105.55,150
20170801|2017-03-20 11:00,20,105.575,105.725,105.55,105.675,187
20170801|2017-03-20 11:30,20,105.675,105.95,105.675,105.825,353
20170801|2017-03-20 12:00,20,105.85,105.875,105.625,105.825,179
20170801|2017-03-20 12:30,20,105.85,105.875,105.6,105.675,610
20170801|2017-03-20 13:00,20,105.675,105.8,105.6,105.65,52
20170801|2017-03-21 08:30,21,105.725,105.775,105.325,105.45,712
20170801|2017-03-21 09:00,21,105.425,105.925,105.275,105.9,396
20170801|2017-03-21 09:30,21,105.9,106.425,105.9,106.175,1283
20170801|2017-03-21 10:00,21,106.175,106.55,106.05,106.475,463
20170801|2017-03-21 10:30,21,106.475,106.525,106.175,106.425,210
20170801|2017-03-21 11:00,21,106.475,106.525,106.25,106.5,251
20170801|2017-03-21 11:30,21,106.525,106.575,106.375,106.475,279
20170801|2017-03-21 12:00,21,106.5,106.55,106.4,106.475,340
20170801|2017-03-21 12:30,21,106.5,106.65,106.325,106.575,949
20170801|2017-03-21 13:00,21,106.6,106.675,106.5,106.525,113
20170801|2017-03-22 08:30,22,106.775,108.45,106.775,108.05,2553
20170801|2017-03-22 09:00,22,108.05,108.325,107.85,108.2,1146
20170801|2017-03-22 09:30,22,108.225,108.45,108.175,108.4,524
20170801|2017-03-22 10:00,22,108.425,109.55,108.375,108.825,1296
20170801|2017-03-22 10:30,22,108.8,108.925,108.35,108.5,805
20170801|2017-03-22 11:00,22,108.55,108.875,108.5,108.875,568
20170801|2017-03-22 11:30,22,108.875,108.975,108.775,108.875,326
20170801|2017-03-22 12:00,22,108.925,109.15,108.825,108.975,658
20170801|2017-03-22 12:30,22,108.975,109.1,108.875,108.95,575
20170801|2017-03-22 13:00,22,108.925,108.975,108.875,108.9,169
20170801|2017-03-23 08:30,23,109.125,109.225,108.625,108.7,1129
20170801|2017-03-23 09:00,23,108.675,108.7,108.05,108.6,1216
20170801|2017-03-23 09:30,23,108.625,108.825,108.5,108.825,488
20170801|2017-03-23 10:00,23,108.85,108.95,108.575,108.6,487
20170801|2017-03-23 10:30,23,108.6,108.65,108.25,108.425,623
20170801|2017-03-23 11:00,23,108.4,108.575,108.3,108.325,199
20170801|2017-03-23 11:30,23,108.35,108.35,107.95,108.125,525
20170801|2017-03-23 12:00,23,108.1,108.125,107.7,108.1,615
20170801|2017-03-23 12:30,23,108.1,108.275,107.85,107.875,917
20170801|2017-03-23 13:00,23,107.875,108.1,107.85,108.1,61
20170801|2017-03-24 08:30,24,107.9,108.425,107.725,107.95,1076
20170801|2017-03-24 09:00,24,107.9,108.1,107.775,108,370
20170801|2017-03-24 09:30,24,107.975,108.375,107.975,108.075,550
20170801|2017-03-24 10:00,24,108.05,108.275,108.025,108.2,334
20170801|2017-03-24 10:30,24,108.2,108.7,108.15,108.625,396
20170801|2017-03-24 11:00,24,108.65,108.875,108.425,108.475,659
20170801|2017-03-24 11:30,24,108.425,108.5,107.8,108.45,956
20170801|2017-03-24 12:00,24,108.425,108.5,107.725,107.725,507
20170801|2017-03-24 12:30,24,107.75,107.875,107.3,107.75,1254
20170801|2017-03-24 13:00,24,107.75,107.9,107.725,107.725,103
20170801|2017-03-27 08:30,27,107.075,107.5,106.9,107.075,1294
20170801|2017-03-27 09:00,27,107.025,107.325,106.95,107.275,347
20170801|2017-03-27 09:30,27,107.25,107.5,107.2,107.425,216
20170801|2017-03-27 10:00,27,107.45,107.6,107.375,107.4,187
20170801|2017-03-27 10:30,27,107.325,107.45,106.95,106.95,213
20170801|2017-03-27 11:00,27,107.025,107.05,106.725,107.05,339
20170801|2017-03-27 11:30,27,107.05,107.175,106.9,106.95,249
20170801|2017-03-27 12:00,27,106.95,107.05,106.825,106.95,281
20170801|2017-03-27 12:30,27,106.975,107.175,106.675,106.725,630
20170801|2017-03-27 13:00,27,106.7,106.825,106.675,106.7,111
20170801|2017-03-28 08:30,28,106.7,107.35,106.6,107.075,819
20170801|2017-03-28 09:00,28,107.1,107.6,107.025,107.55,710
20170801|2017-03-28 09:30,28,107.525,107.625,107.4,107.4,258
20170801|2017-03-28 10:00,28,107.475,107.65,107.375,107.475,418
20170801|2017-03-28 10:30,28,107.475,107.575,107.25,107.25,200
20170801|2017-03-28 11:00,28,107.25,107.375,107.1,107.175,224
20170801|2017-03-28 11:30,28,107.2,107.225,106.9,106.95,207
20170801|2017-03-28 12:00,28,106.95,107.075,106.75,106.85,217
20170801|2017-03-28 12:30,28,106.925,107.225,106.775,107.175,425
20170801|2017-03-28 13:00,28,107.175,107.325,107.025,107.3,119
20170801|2017-03-29 08:30,29,107.175,107.475,106.975,107.475,692
20170801|2017-03-29 09:00,29,107.475,107.55,107.175,107.525,489
20170801|2017-03-29 09:30,29,107.55,107.975,107.45,107.85,480
20170801|2017-03-29 10:00,29,107.9,108.15,107.55,107.675,692
20170801|2017-03-29 10:30,29,107.7,107.725,107.325,107.45,520
20170801|2017-03-29 11:00,29,107.5,107.775,107.5,107.65,225
20170801|2017-03-29 11:30,29,107.625,107.775,107.6,107.75,127
20170801|2017-03-29 12:00,29,107.75,107.925,107.475,107.5,284
20170801|2017-03-29 12:30,29,107.475,107.6,107.275,107.575,673
20170801|2017-03-29 13:00,29,107.575,107.625,107.5,107.6,79
20170801|2017-03-30 08:30,30,107.2,107.25,106.725,107.15,737
20170801|2017-03-30 09:00,30,107.175,107.175,106.525,106.525,565
20170801|2017-03-30 09:30,30,106.525,106.6,106.025,106.375,686
20170801|2017-03-30 10:00,30,106.425,106.85,106.4,106.625,438
20170801|2017-03-30 10:30,30,106.65,106.9,106.6,106.85,189
20170801|2017-03-30 11:00,30,106.8,107,106.775,106.925,260
20170801|2017-03-30 11:30,30,106.925,106.95,106.625,106.875,170
20170801|2017-03-30 12:00,30,106.875,107,106.75,106.75,205
20170801|2017-03-30 12:30,30,106.775,106.85,106.675,106.75,647
20170801|2017-03-30 13:00,30,106.725,106.725,106.6,106.625,98
20170801|2017-03-31 08:30,31,106.35,106.35,105.825,105.875,469
20170801|2017-03-31 09:00,31,105.875,106.45,105.85,106.05,475
20170801|2017-03-31 09:30,31,106.075,106.325,105.975,106.15,240
20170801|2017-03-31 10:00,31,106.175,106.225,105.875,105.925,230
20170801|2017-03-31 10:30,31,105.95,106.05,105.875,105.925,296
20170801|2017-03-31 11:00,31,106,106.325,105.85,106.3,190
20170801|2017-03-31 11:30,31,106.325,106.7,106.3,106.7,436
20170801|2017-03-31 12:00,31,106.675,106.85,106.35,106.5,326
20170801|2017-03-31 12:30,31,106.525,106.875,106.5,106.725,1011
20170801|2017-03-31 13:00,31,106.75,106.775,106.65,106.775,110
20170801|2017-04-03 08:30,3,106.7,107.075,106.275,106.525,398
20170801|2017-04-03 09:00,3,106.55,107.05,106.5,107,310
20170801|2017-04-03 09:30,3,107,107.2,106.975,107.05,587
20170801|2017-04-03 10:00,3,107.125,107.45,106.95,107.225,328
20170801|2017-04-03 10:30,3,107.225,107.225,106.825,106.85,210
20170801|2017-04-03 11:00,3,106.8,106.95,106.4,106.425,451
20170801|2017-04-03 11:30,3,106.425,106.5,106.275,106.375,287
20170801|2017-04-03 12:00,3,106.4,106.775,106.375,106.625,128
20170801|2017-04-03 12:30,3,106.55,106.85,106.475,106.775,316
20170801|2017-04-03 13:00,3,106.775,106.775,106.65,106.725,43
20170801|2017-04-04 08:30,4,106.675,106.675,105.825,106.025,659
20170801|2017-04-04 09:00,4,106,106.025,105.475,105.8,882
20170801|2017-04-04 09:30,4,105.775,105.85,105.625,105.8,356
20170801|2017-04-04 10:00,4,105.775,105.85,105.6,105.65,226
20170801|2017-04-04 10:30,4,105.625,105.75,105.6,105.675,160
20170801|2017-04-04 11:00,4,105.7,105.75,105.6,105.75,608
20170801|2017-04-04 11:30,4,105.75,106.225,105.725,106.1,381
20170801|2017-04-04 12:00,4,106.075,106.2,105.975,106.075,146
20170801|2017-04-04 12:30,4,106.05,106.225,105.425,105.45,622
20170801|2017-04-04 13:00,4,105.45,105.525,105.375,105.425,216
20170801|2017-04-05 08:30,5,105.225,105.425,104.975,105.25,520
20170801|2017-04-05 09:00,5,105.25,105.675,105.1,105.525,644
20170801|2017-04-05 09:30,5,105.55,105.675,105.4,105.5,199
20170801|2017-04-05 10:00,5,105.525,105.625,105.2,105.3,362
20170801|2017-04-05 10:30,5,105.275,105.525,105.275,105.425,287
20170801|2017-04-05 11:00,5,105.375,105.475,105.3,105.325,286
20170801|2017-04-05 11:30,5,105.35,105.475,105.3,105.325,145
20170801|2017-04-05 12:00,5,105.325,105.45,105.075,105.45,362
20170801|2017-04-05 12:30,5,105.4,105.85,105.375,105.625,590
20170801|2017-04-05 13:00,5,105.675,105.9,105.675,105.8,123
20170801|2017-04-06 08:30,6,105.825,105.975,105.325,105.375,619
20170801|2017-04-06 09:00,6,105.375,105.65,105.375,105.5,294
20170801|2017-04-06 09:30,6,105.475,105.7,105.475,105.6,221
20170801|2017-04-06 10:00,6,105.625,105.775,105.425,105.625,325
20170801|2017-04-06 10:30,6,105.625,105.875,105.6,105.725,104
20170801|2017-04-06 11:00,6,105.75,106.25,105.65,106.1,306
20170801|2017-04-06 11:30,6,106.1,106.225,105.975,106.225,154
20170801|2017-04-06 12:00,6,106.2,106.425,105.875,106.275,343
20170801|2017-04-06 12:30,6,106.225,106.425,106.125,106.4,424
20170801|2017-04-06 13:00,6,106.425,106.45,106.325,106.4,168
20170801|2017-04-07 08:30,7,106.2,106.825,106.2,106.725,774
20170801|2017-04-07 09:00,7,106.725,107.325,106.575,107.325,1163
20170801|2017-04-07 09:30,7,107.35,107.5,107.25,107.25,586
20170801|2017-04-07 10:00,7,107.275,107.4,107.1,107.2,350
20170801|2017-04-07 10:30,7,107.2,107.575,107.2,107.575,276
20170801|2017-04-07 11:00,7,107.55,108.075,107.5,107.85,1043
20170801|2017-04-07 11:30,7,107.9,108.025,107.85,107.9,455
20170801|2017-04-07 12:00,7,107.875,108.45,107.875,108.425,1045
20170801|2017-04-07 12:30,7,108.475,108.5,107.85,107.95,1592
20170801|2017-04-07 13:00,7,107.95,108.075,107.9,108.075,91
20170801|2017-04-10 08:30,10,108.575,109.55,108.525,109.325,2359
20170801|2017-04-10 09:00,10,109.275,109.5,108.675,109.45,951
20170801|2017-04-10 09:30,10,109.4,109.55,109.025,109.325,634
20170801|2017-04-10 10:00,10,109.25,109.3,108.85,109,390
20170801|2017-04-10 10:30,10,109,109.3,108.95,109.075,245
20170801|2017-04-10 11:00,10,109.025,109.075,108.55,108.675,342
20170801|2017-04-10 11:30,10,108.625,108.65,108.275,108.5,422
20170801|2017-04-10 12:00,10,108.575,108.875,108.475,108.65,361
20170801|2017-04-10 12:30,10,108.675,108.775,108.525,108.625,821
20170801|2017-04-10 13:00,10,108.625,108.65,108.45,108.475,117
20170801|2017-04-11 08:30,11,108.375,109,108.375,108.55,844
20170801|2017-04-11 09:00,11,108.5,109.075,108.475,108.95,499
20170801|2017-04-11 09:30,11,108.95,109.05,108.35,108.625,745
20170801|2017-04-11 10:00,11,108.625,108.8,108.475,108.475,255
20170801|2017-04-11 10:30,11,108.475,108.7,108.425,108.7,189
20170801|2017-04-11 11:00,11,108.675,109.675,108.625,109.625,945
20170801|2017-04-11 11:30,11,109.625,109.925,109.55,109.85,1254
20170801|2017-04-11 12:00,11,109.825,109.925,109.65,109.7,803
20170801|2017-04-11 12:30,11,109.725,109.95,109.525,109.8,1217
20170801|2017-04-11 13:00,11,109.825,109.925,109.825,109.85,139
20170801|2017-04-12 08:30,12,109.875,110.35,109.825,110.125,1471
20170801|2017-04-12 09:00,12,110.075,110.675,110,110.5,882
20170801|2017-04-12 09:30,12,110.55,110.925,110.35,110.85,721
20170801|2017-04-12 10:00,12,110.85,110.925,109.975,110.075,989
20170801|2017-04-12 10:30,12,110.1,110.4,109.75,110.275,863
20170801|2017-04-12 11:00,12,110.275,110.475,109.925,109.925,233
20170801|2017-04-12 11:30,12,109.9,110.125,109.775,110.075,434
20170801|2017-04-12 12:00,12,110.05,110.5,110.025,110.5,363
20170801|2017-04-12 12:30,12,110.525,110.55,110.2,110.375,735
20170801|2017-04-12 13:00,12,110.425,110.525,110.375,110.475,111
20170801|2017-04-13 08:30,13,110.275,110.45,109.75,109.975,993
20170801|2017-04-13 09:00,13,109.925,110.4,109.925,110.275,316
20170801|2017-04-13 09:30,13,110.325,110.625,110.325,110.625,536
20170801|2017-04-13 10:00,13,110.625,110.725,110.45,110.725,292
20170801|2017-04-13 10:30,13,110.725,111.3,110.725,110.95,1426
20170801|2017-04-13 11:00,13,110.95,111.125,110.8,111.1,302
20170801|2017-04-13 11:30,13,111.075,111.1,110.525,110.55,341
20170801|2017-04-13 12:00,13,110.55,110.925,110.55,110.875,507
20170801|2017-04-13 12:30,13,110.925,110.95,110.525,110.675,1062
20170801|2017-04-13 13:00,13,110.675,110.8,110.575,110.8,98
20170801|2017-04-17 08:30,17,110.8,111.1,110.775,110.825,919
20170801|2017-04-17 09:00,17,110.825,111.35,110.775,111.275,627
20170801|2017-04-17 09:30,17,111.275,111.35,111.1,111.25,200
20170801|2017-04-17 10:00,17,111.275,111.45,111.275,111.425,379
20170801|2017-04-17 10:30,17,111.425,111.65,111.375,111.5,536
20170801|2017-04-17 11:00,17,111.55,111.65,111.3,111.575,272
20170801|2017-04-17 11:30,17,111.6,111.65,111.325,111.525,184
20170801|2017-04-17 12:00,17,111.5,111.525,111.15,111.275,212
20170801|2017-04-17 12:30,17,111.275,111.7,111.125,111.6,684
20170801|2017-04-17 13:00,17,111.6,111.725,111.525,111.55,194
20170801|2017-04-18 08:30,18,111.6,112.5,111.525,112.425,2207
20170801|2017-04-18 09:00,18,112.425,112.575,111.875,112.05,1057
20170801|2017-04-18 09:30,18,112,112.05,111.225,111.425,888
20170801|2017-04-18 10:00,18,111.475,111.675,111.125,111.325,437
20170801|2017-04-18 10:30,18,111.275,111.85,111.225,111.775,321
20170801|2017-04-18 11:00,18,111.75,111.85,111.525,111.65,215
20170801|2017-04-18 11:30,18,111.625,111.7,111.35,111.4,179
20170801|2017-04-18 12:00,18,111.4,111.85,111.4,111.825,254
20170801|2017-04-18 12:30,18,111.825,111.925,111.35,111.925,979
20170801|2017-04-18 13:00,18,111.95,112,111.925,111.925,90
20170801|2017-04-19 08:30,19,111.825,112.25,111.775,112.125,1031
20170801|2017-04-19 09:00,19,112.1,112.525,112.075,112.2,831
20170801|2017-04-19 09:30,19,112.225,112.225,111.525,112,463
20170801|2017-04-19 10:00,19,111.95,112.275,111.85,112.075,460
20170801|2017-04-19 10:30,19,112.075,112.075,111.3,111.325,613
20170801|2017-04-19 11:00,19,111.275,111.7,111.225,111.6,323
20170801|2017-04-19 11:30,19,111.625,112.4,111.575,112.075,657
20170801|2017-04-19 12:00,19,112.1,112.525,112.05,112.35,494
20170801|2017-04-19 12:30,19,112.375,112.4,112.125,112.225,572
20170801|2017-04-19 13:00,19,112.2,112.275,112.125,112.2,142
20170801|2017-04-20 08:30,20,112.8,112.975,112.55,112.85,1600
20170801|2017-04-20 09:00,20,112.9,113.525,112.875,113.35,1228
20170801|2017-04-20 09:30,20,113.325,113.475,113,113.05,505
20170801|2017-04-20 10:00,20,113.1,113.2,112.475,112.55,643
20170801|2017-04-20 10:30,20,112.55,112.75,112.275,112.475,667
20170801|2017-04-20 11:00,20,112.475,112.775,112.325,112.425,613
20170801|2017-04-20 11:30,20,112.375,112.575,112,112.4,419
20170801|2017-04-20 12:00,20,112.4,112.85,112.4,112.6,304
20170801|2017-04-20 12:30,20,112.6,112.95,112.6,112.725,993
20170801|2017-04-20 13:00,20,112.725,112.825,112.6,112.825,124
20170801|2017-04-21 08:30,21,112.925,113.7,112.925,113.1,1463
20170801|2017-04-21 09:00,21,113.125,113.35,112.625,112.65,870
20170801|2017-04-21 09:30,21,112.65,112.975,112.55,112.75,442
20170801|2017-04-21 10:00,21,112.75,113.175,112.65,113.15,396
20170801|2017-04-21 10:30,21,113.175,113.175,112.75,112.8,303
20170801|2017-04-21 11:00,21,112.8,112.85,112.65,112.65,347
20170801|2017-04-21 11:30,21,112.675,112.7,112.4,112.65,457
20170801|2017-04-21 12:00,21,112.65,112.95,112.525,112.925,439
20170801|2017-04-21 12:30,21,112.925,113.15,112.675,112.8,1076
20170801|2017-04-21 13:00,21,112.825,112.825,112.75,112.8,89
20170801|2017-04-24 08:30,24,111.6,112.175,111.575,111.775,1614
20170801|2017-04-24 09:00,24,111.75,111.875,110.925,111.175,1127
20170801|2017-04-24 09:30,24,111.225,111.25,110.85,111,518
20170801|2017-04-24 10:00,24,111,111.4,110.7,110.8,443
20170801|2017-04-24 10:30,24,110.75,111.075,110.7,110.85,149
20170801|2017-04-24 11:00,24,110.8,111,110.675,110.875,478
20170801|2017-04-24 11:30,24,110.9,110.925,110.3,110.75,777
20170801|2017-04-24 12:00,24,110.725,110.925,110.45,110.8,240
20170801|2017-04-24 12:30,24,110.8,111.1,110.725,111.1,869
20170801|2017-04-24 13:00,24,111.125,111.425,111.125,111.4,227
20170801|2017-04-25 08:30,25,111.225,111.95,111.15,111.825,1210
20170801|2017-04-25 09:00,25,111.85,112.1,111.525,111.675,709
20170801|2017-04-25 09:30,25,111.7,111.725,111.2,111.45,374
20170801|2017-04-25 10:00,25,111.425,111.425,111.1,111.175,289
20170801|2017-04-25 10:30,25,111.175,111.325,110.9,111.325,318
20170801|2017-04-25 11:00,25,111.25,111.775,111.225,111.65,437
20170801|2017-04-25 11:30,25,111.675,111.7,111.525,111.625,431
20170801|2017-04-25 12:00,25,111.6,111.9,111.6,111.725,634
20170801|2017-04-25 12:30,25,111.725,112.1,111.675,112,824
20170801|2017-04-25 13:00,25,112.025,112.15,112,112.05,114
20170801|2017-04-26 08:30,26,112.25,113.25,112.2,113.25,1731
20170801|2017-04-26 09:00,26,113.275,113.45,113,113.35,842
20170801|2017-04-26 09:30,26,113.35,113.425,112.8,112.85,605
20170801|2017-04-26 10:00,26,112.9,113.325,112.725,113.2,538
20170801|2017-04-26 10:30,26,113.225,113.475,113.225,113.45,429
20170801|2017-04-26 11:00,26,113.475,114.05,113.475,113.75,1198
20170801|2017-04-26 11:30,26,113.7,113.825,113.5,113.575,524
20170801|2017-04-26 12:00,26,113.55,113.825,113.525,113.7,528
20170801|2017-04-26 12:30,26,113.725,114.85,113.6,114.775,2045
20170801|2017-04-26 13:00,26,114.775,115.05,114.775,115.05,454
20170801|2017-04-27 08:30,27,115,115.225,114.5,114.65,1769
20170801|2017-04-27 09:00,27,114.7,115.375,114.65,115.275,806
20170801|2017-04-27 09:30,27,115.3,115.475,115.125,115.25,636
20170801|2017-04-27 10:00,27,115.275,115.775,115.25,115.625,815
20170801|2017-04-27 10:30,27,115.65,117.425,115.65,117.025,1994
20170801|2017-04-27 11:00,27,116.95,117.775,116.95,117.625,1886
20170801|2017-04-27 11:30,27,117.7,117.775,117.625,117.775,302
20170801|2017-04-27 12:00,27,117.775,117.775,117.775,117.775,100
20170801|2017-04-27 12:30,27,117.775,117.775,117.775,117.775,17
20170801|2017-04-27 13:00,27,117.775,117.775,117.775,117.775,10
20170801|2017-04-28 08:30,28,118.475,118.6,117.4,117.725,2301
20170801|2017-04-28 09:00,28,117.725,117.725,116.75,117.075,1155
20170801|2017-04-28 09:30,28,117.125,117.175,116.5,116.675,1050
20170801|2017-04-28 10:00,28,116.675,117.35,116.6,117.2,808
20170801|2017-04-28 10:30,28,117.15,117.5,117.1,117.25,430
20170801|2017-04-28 11:00,28,117.275,118.275,117.25,118.175,1030
20170801|2017-04-28 11:30,28,118.15,119.3,118.125,119.025,1353
20170801|2017-04-28 12:00,28,119.05,119.625,118.625,119.2,1253
20170801|2017-04-28 12:30,28,119.175,120.175,119.125,120.125,3132
20170801|2017-04-28 13:00,28,120.125,120.125,119.8,119.875,230
20170801|2017-05-01 08:30,1,120.3,121.15,120.05,120.6,2240
20170801|2017-05-01 09:00,1,120.6,120.6,119.525,119.95,1155
20170801|2017-05-01 09:30,1,120.025,120.625,119.8,120.2,542
20170801|2017-05-01 10:00,1,120.2,120.4,119.925,120.2,479
20170801|2017-05-01 10:30,1,120.2,120.4,120,120.175,387
20170801|2017-05-01 11:00,1,120.225,120.35,119.925,120.1,439
20170801|2017-05-01 11:30,1,120.075,120.075,119.725,119.775,529
20170801|2017-05-01 12:00,1,119.725,120.55,119.65,120.075,672
20170801|2017-05-01 12:30,1,120.075,120.275,119.925,120.075,594
20170801|2017-05-01 13:00,1,120.075,120.4,120.025,120.3,114
20170801|2017-05-02 08:30,2,120.05,120.55,120.025,120.5,1100
20170801|2017-05-02 09:00,2,120.525,121.5,120.425,121.225,1951
20170801|2017-05-02 09:30,2,121.2,123.15,121.2,122.75,2532
20170801|2017-05-02 10:00,2,122.75,123.175,122.2,123.175,1912
20170801|2017-05-02 10:30,2,123.175,123.175,123.175,123.175,39
20170801|2017-05-02 11:00,2,123.175,123.175,121.925,122.275,1261
20170801|2017-05-02 11:30,2,122.325,123.15,122.125,122.775,832
20170801|2017-05-02 12:00,2,122.775,122.85,121.425,121.625,1541
20170801|2017-05-02 12:30,2,121.65,121.775,120.525,120.875,1922
20170801|2017-05-02 13:00,2,120.85,121.025,120.675,120.775,226
20170801|2017-05-03 08:30,3,120.725,123.05,120.7,121.65,3885
20170801|2017-05-03 09:00,3,121.625,121.675,120.275,120.8,2439
20170801|2017-05-03 09:30,3,120.775,122,120.725,121.65,1996
20170801|2017-05-03 10:00,3,121.6,121.975,121.125,121.6,2122
20170801|2017-05-03 10:30,3,121.65,122.8,121.625,122.7,2466
20170801|2017-05-03 11:00,3,122.775,123.8,122.25,123.8,3833
20170801|2017-05-03 11:30,3,123.8,123.8,122.95,123.3,1927
20170801|2017-05-03 12:00,3,123.25,123.8,123.225,123.8,480
20170801|2017-05-03 12:30,3,123.8,123.8,123.8,123.8,158
20170801|2017-05-03 13:00,3,123.8,123.8,123.8,123.8,1
20170801|2017-05-04 08:30,4,125,127.5,124.95,126.375,7406
20170801|2017-05-04 09:00,4,126.4,127,125.1,125.8,3440
20170801|2017-05-04 09:30,4,125.8,125.925,124.175,124.4,4578
20170801|2017-05-04 10:00,4,124.375,124.375,122.6,123.325,3770
20170801|2017-05-04 10:30,4,123.375,123.925,123.25,123.675,814
20170801|2017-05-04 11:00,4,123.675,123.75,122.7,123.4,1401
20170801|2017-05-04 11:30,4,123.375,124.45,123.1,124.225,1307
20170801|2017-05-04 12:00,4,124.225,124.9,123.625,123.775,1378
20170801|2017-05-04 12:30,4,123.775,124.5,123.75,124.2,1639
20170801|2017-05-04 13:00,4,124.2,124.225,123.9,124,136
20170801|2017-05-05 08:30,5,123.9,123.925,122.325,122.575,3482
20170801|2017-05-05 09:00,5,122.55,122.85,121.875,122.325,1987
20170801|2017-05-05 09:30,5,122.275,122.725,122.2,122.225,1058
20170801|2017-05-05 10:00,5,122.225,122.575,121.175,121.175,2114
20170801|2017-05-05 10:30,5,121.175,121.4,121.175,121.175,959
20170801|2017-05-05 11:00,5,121.175,121.175,121.175,121.175,61
20170801|2017-05-05 11:30,5,121.175,121.175,121.175,121.175,2
20170801|2017-05-05 12:00,5,121.175,121.175,121.175,121.175,6
20170801|2017-05-05 12:30,5,121.175,121.175,121.175,121.175,121
20170801|2017-05-05 13:00,5,121.175,121.175,121.175,121.175,6
20170801|2017-05-08 08:30,8,120.725,121.875,120.5,121.325,3065
20170801|2017-05-08 09:00,8,121.3,121.85,121.25,121.525,1966
20170801|2017-05-08 09:30,8,121.5,121.6,120.85,121.025,1464
20170801|2017-05-08 10:00,8,121.025,122.375,120.95,122.25,1598
20170801|2017-05-08 10:30,8,122.2,122.475,121.55,121.9,1129
20170801|2017-05-08 11:00,8,121.875,122.475,121.875,122.3,553
20170801|2017-05-08 11:30,8,122.3,122.925,122.075,122.9,788
20170801|2017-05-08 12:00,8,122.875,123.5,122.725,122.825,1369
20170801|2017-05-08 12:30,8,122.85,123.425,122.75,123.05,2329
20170801|2017-05-08 13:00,8,123.075,123.25,122.75,122.975,766
20170801|2017-05-09 08:30,9,123.5,124.925,123.325,124.7,2604
20170801|2017-05-09 09:00,9,124.75,124.8,124.025,124.075,1188
20170801|2017-05-09 09:30,9,124.025,124.375,123.675,124.275,808
20170801|2017-05-09 10:00,9,124.375,124.8,124.3,124.7,751
20170801|2017-05-09 10:30,9,124.675,124.775,123.95,124.125,493
20170801|2017-05-09 11:00,9,124.1,124.475,122.8,123.1,1052
20170801|2017-05-09 11:30,9,123.05,123.05,120.25,121.225,2624
20170801|2017-05-09 12:00,9,121.225,121.225,120.25,120.675,1318
20170801|2017-05-09 12:30,9,120.7,120.825,120.25,120.65,1977
20170801|2017-05-09 13:00,9,120.575,120.875,120.575,120.875,296
20170801|2017-05-10 08:30,10,120.65,120.725,119.125,119.975,2905
20170801|2017-05-10 09:00,10,119.9,120.125,119.1,119.1,2216
20170801|2017-05-10 09:30,10,119.15,119.85,118.525,119.725,2243
20170801|2017-05-10 10:00,10,119.725,120.075,119.325,119.375,966
20170801|2017-05-10 10:30,10,119.325,119.525,118.775,119.3,1021
20170801|2017-05-10 11:00,10,119.3,120.05,118.975,119.925,950
20170801|2017-05-10 11:30,10,119.925,120.825,119.7,120.425,1040
20170801|2017-05-10 12:00,10,120.375,121.15,119.4,119.75,1334
20170801|2017-05-10 12:30,10,119.8,120.75,119.5,120.5,1713
20170801|2017-05-10 13:00,10,120.525,121.075,120.3,121.075,330
20170801|2017-05-11 08:30,11,121.275,121.275,119.6,120.025,1769
20170801|2017-05-11 09:00,11,120.025,120.025,119.025,119.7,1603
20170801|2017-05-11 09:30,11,119.75,119.85,117.925,118.5,2200
20170801|2017-05-11 10:00,11,118.525,118.75,118,118.45,821
20170801|2017-05-11 10:30,11,118.4,118.45,117.625,118.2,1422
20170801|2017-05-11 11:00,11,118.225,119.125,118.2,118.7,1810
20170801|2017-05-11 11:30,11,118.7,119.25,118.55,118.95,758
20170801|2017-05-11 12:00,11,118.975,119.45,118.675,119.325,609
20170801|2017-05-11 12:30,11,119.3,120.025,119.3,119.5,2783
20170801|2017-05-11 13:00,11,119.5,119.8,119.35,119.8,532
20170801|2017-05-12 08:30,12,121.3,122.15,120.675,121.35,4960
20170801|2017-05-12 09:00,12,121.35,121.4,120.525,120.825,1551
20170801|2017-05-12 09:30,12,120.875,121.2,120.75,120.875,541
20170801|2017-05-12 10:00,12,120.9,121.625,120.725,121.55,846
20170801|2017-05-12 10:30,12,121.55,121.825,120.95,121.05,864
20170801|2017-05-12 11:00,12,121.025,121.4,120.875,121.4,395
20170801|2017-05-12 11:30,12,121.375,121.575,120.9,121.2,385
20170801|2017-05-12 12:00,12,121.225,121.5,121,121.4,326
20170801|2017-05-12 12:30,12,121.4,122.125,121.175,121.925,2105
20170801|2017-05-12 13:00,12,121.9,122.275,121.875,122.2,566
20170801|2017-05-15 08:30,15,122.225,122.425,120.525,120.625,2542
20170801|2017-05-15 09:00,15,120.6,120.75,120.15,120.7,1281
20170801|2017-05-15 09:30,15,120.7,120.7,119.075,119.25,1613
20170801|2017-05-15 10:00,15,119.275,119.975,118.775,119.35,1763
20170801|2017-05-15 10:30,15,119.4,119.6,119.05,119.525,497
20170801|2017-05-15 11:00,15,119.55,119.775,119.325,119.375,425
20170801|2017-05-15 11:30,15,119.4,119.75,119.125,119.625,355
20170801|2017-05-15 12:00,15,119.65,119.725,119.125,119.425,476
20170801|2017-05-15 12:30,15,119.425,119.575,118.775,118.825,1419
20170801|2017-05-15 13:00,15,118.775,118.9,118.775,118.8,390
20170801|2017-05-16 08:30,16,118.475,118.85,116.775,117.1,4355
20170801|2017-05-16 09:00,16,117.125,118.475,117.05,118.05,1788
20170801|2017-05-16 09:30,16,118.05,118.675,117.575,117.75,1345
20170801|2017-05-16 10:00,16,117.725,118.05,117.275,117.55,1061
20170801|2017-05-16 10:30,16,117.625,118,117.175,117.575,1198
20170801|2017-05-16 11:00,16,117.525,118.1,117.4,118.075,477
20170801|2017-05-16 11:30,16,118.075,118.225,117.65,117.85,602
20170801|2017-05-16 12:00,16,117.8,118.225,117.775,117.8,562
20170801|2017-05-16 12:30,16,117.8,118.65,117.8,118.25,1258
20170801|2017-05-16 13:00,16,118.275,118.625,118.275,118.625,317
20170801|2017-05-17 08:30,17,118.775,119.25,118.3,118.425,2939
20170801|2017-05-17 09:00,17,118.375,118.875,118.25,118.725,1067
20170801|2017-05-17 09:30,17,118.725,119.35,118.725,118.775,1122
20170801|2017-05-17 10:00,17,118.875,119.55,118.875,119.425,1496
20170801|2017-05-17 10:30,17,119.4,119.55,118.725,118.775,817
20170801|2017-05-17 11:00,17,118.775,119.05,118.025,118.25,1165
20170801|2017-05-17 11:30,17,118.2,118.85,118.125,118.625,967
20170801|2017-05-17 12:00,17,118.65,118.875,118.55,118.75,360
20170801|2017-05-17 12:30,17,118.775,119.475,118.675,118.85,1218
20170801|2017-05-17 13:00,17,118.875,119.3,118.825,119.3,414
20170801|2017-05-18 08:30,18,118.25,118.5,117.475,118.45,2746
20170801|2017-05-18 09:00,18,118.4,118.65,118.125,118.575,1011
20170801|2017-05-18 09:30,18,118.625,119.125,118,118.175,1807
20170801|2017-05-18 10:00,18,118.175,118.45,117.975,118.375,679
20170801|2017-05-18 10:30,18,118.4,119.2,118.25,119.125,1081
20170801|2017-05-18 11:00,18,119.1,119.85,119,119.275,2345
20170801|2017-05-18 11:30,18,119.275,119.7,119.175,119.65,895
20170801|2017-05-18 12:00,18,119.65,120.275,119.425,119.75,1461
20170801|2017-05-18 12:30,18,119.75,119.95,119.55,119.575,1336
20170801|2017-05-18 13:00,18,119.6,120,119.55,119.75,570
20170801|2017-05-19 08:30,19,120.05,120.55,119.575,119.65,3031
20170801|2017-05-19 09:00,19,119.65,120.2,119.425,120.125,1578
20170801|2017-05-19 09:30,19,120.15,120.475,119.925,120.15,1073
20170801|2017-05-19 10:00,19,120.2,120.525,120.05,120.325,781
20170801|2017-05-19 10:30,19,120.35,120.525,120.2,120.375,694
20170801|2017-05-19 11:00,19,120.375,120.825,120.2,120.775,967
20170801|2017-05-19 11:30,19,120.75,120.875,120.4,120.85,569
20170801|2017-05-19 12:00,19,120.85,121.35,120.775,120.9,1254
20170801|2017-05-19 12:30,19,120.875,121.15,120.45,120.925,1325
20170801|2017-05-19 13:00,19,120.95,121.4,120.8,121.375,556
20170801|2017-05-22 08:30,22,121.25,121.675,120.925,121,2340
20170801|2017-05-22 09:00,22,121.05,121.5,121.025,121.325,1325
20170801|2017-05-22 09:30,22,121.275,122.075,121.1,121.925,1158
20170801|2017-05-22 10:00,22,121.95,122.925,121.825,122.625,2054
20170801|2017-05-22 10:30,22,122.675,123.15,122.425,122.725,1243
20170801|2017-05-22 11:00,22,122.725,123.05,122.625,122.85,601
20170801|2017-05-22 11:30,22,122.875,122.875,122.125,122.35,787
20170801|2017-05-22 12:00,22,122.35,122.425,122.15,122.25,390
20170801|2017-05-22 12:30,22,122.225,122.525,121.85,122.025,1565
20170801|2017-05-22 13:00,22,122.025,122.5,121.975,122.45,447
20170801|2017-05-23 08:30,23,121.95,122.65,121.525,121.675,2528
20170801|2017-05-23 09:00,23,121.7,121.75,120.75,121.3,2569
20170801|2017-05-23 09:30,23,121.4,122.05,121.3,122.05,1248
20170801|2017-05-23 10:00,23,122.075,122.5,121.7,121.8,1628
20170801|2017-05-23 10:30,23,121.75,122.05,121.575,121.975,896
20170801|2017-05-23 11:00,23,121.975,122.05,121.1,121.15,964
20170801|2017-05-23 11:30,23,121.175,121.55,121.025,121.525,737
20170801|2017-05-23 12:00,23,121.45,121.65,121.225,121.575,596
20170801|2017-05-23 12:30,23,121.55,121.85,121.15,121.275,1799
20170801|2017-05-23 13:00,23,121.275,121.375,121.1,121.1,630
20170801|2017-05-24 08:30,24,120.925,120.975,120.175,120.575,3473
20170801|2017-05-24 09:00,24,120.6,120.9,119.9,120.15,2322
20170801|2017-05-24 09:30,24,120.175,120.175,119.725,119.8,1653
20170801|2017-05-24 10:00,24,119.8,120.35,118.85,118.975,2678
20170801|2017-05-24 10:30,24,118.975,119.475,118.65,119.25,2588
20170801|2017-05-24 11:00,24,119.25,120.075,119.05,120,1711
20170801|2017-05-24 11:30,24,120.05,120.25,119.8,119.925,957
20170801|2017-05-24 12:00,24,119.95,120.55,119.775,120.25,1058
20170801|2017-05-24 12:30,24,120.25,120.4,119.825,119.825,1453
20170801|2017-05-24 13:00,24,119.825,120.2,119.825,120.175,725
20170801|2017-05-25 08:30,25,120.45,120.675,119.9,120,2705
20170801|2017-05-25 09:00,25,119.975,120.275,119.55,119.875,1638
20170801|2017-05-25 09:30,25,119.875,120.075,119.6,119.8,1083
20170801|2017-05-25 10:00,25,119.775,119.875,119.375,119.775,1066
20170801|2017-05-25 10:30,25,119.775,120,119.675,119.95,704
20170801|2017-05-25 11:00,25,119.975,120.375,119.975,120.3,709
20170801|2017-05-25 11:30,25,120.3,120.85,120.275,120.65,1255
20170801|2017-05-25 12:00,25,120.675,120.925,120.45,120.725,591
20170801|2017-05-25 12:30,25,120.75,121.5,120.7,121.35,2231
20170801|2017-05-25 13:00,25,121.35,121.475,121.175,121.425,338
20170801|2017-05-26 08:30,26,121.5,121.65,120.875,120.925,2130
20170801|2017-05-26 09:00,26,120.9,121.15,120.575,120.825,1075
20170801|2017-05-26 09:30,26,120.825,121.1,120.625,120.675,850
20170801|2017-05-26 10:00,26,120.7,120.825,120.35,120.6,878
20170801|2017-05-26 10:30,26,120.65,120.725,120.4,120.625,759
20170801|2017-05-26 11:00,26,120.65,120.675,119.075,119.15,3828
20170801|2017-05-26 11:30,26,119.125,119.175,118.4,118.75,3585
20170801|2017-05-26 12:00,26,118.7,119.175,118.625,118.9,767
20170801|2017-05-26 12:30,26,118.85,119.1,118.6,118.9,2436
20170801|2017-05-26 13:00,26,118.9,118.975,118.825,118.875,242
20170801|2017-05-30 08:30,30,118.8,119.2,117.95,118.275,3237
20170801|2017-05-30 09:00,30,118.25,119.15,118.1,118.85,1428
20170801|2017-05-30 09:30,30,118.85,119.65,118.8,119.325,1664
20170801|2017-05-30 10:00,30,119.325,119.7,118.9,118.9,1146
20170801|2017-05-30 10:30,30,118.9,119.3,118.875,119.2,680
20170801|2017-05-30 11:00,30,119.25,119.9,119.25,119.55,985
20170801|2017-05-30 11:30,30,119.525,119.55,119.3,119.5,488
20170801|2017-05-30 12:00,30,119.525,119.9,119.475,119.85,670
20170801|2017-05-30 12:30,30,119.875,120.1,119.6,119.75,2100
20170801|2017-05-30 13:00,30,119.775,119.9,119.7,119.775,237
20170801|2017-05-31 08:30,31,120.35,120.775,120.25,120.725,3815
20170801|2017-05-31 09:00,31,120.75,120.775,119.875,120.65,2296
20170801|2017-05-31 09:30,31,120.6,121.1,120.55,120.625,2262
20170801|2017-05-31 10:00,31,120.625,121.3,120.4,120.9,1951
20170801|2017-05-31 10:30,31,120.9,121.475,120.75,121.1,1637
20170801|2017-05-31 11:00,31,121.075,121.35,120.875,121.1,911
20170801|2017-05-31 11:30,31,121.1,121.175,120.975,121,399
20170801|2017-05-31 12:00,31,120.975,121.15,120.8,120.975,473
20170801|2017-05-31 12:30,31,120.975,121.825,120.95,121.7,3149
20170801|2017-05-31 13:00,31,121.7,121.9,121.6,121.85,934
20170801|2017-06-01 08:30,1,121.975,122.75,121.8,122.6,3447
20170801|2017-06-01 09:00,1,122.625,123.35,122.625,122.85,3281
20170801|2017-06-01 09:30,1,122.875,123.175,122.675,122.8,1709
20170801|2017-06-01 10:00,1,122.825,124.7,122.825,124.7,4412
20170801|2017-06-01 10:30,1,124.7,124.7,124,124.55,2985
20170801|2017-06-01 11:00,1,124.5,124.7,124.425,124.7,1021
20170801|2017-06-01 11:30,1,124.7,124.7,124.7,124.7,94
20170801|2017-06-01 12:00,1,124.7,124.7,124.7,124.7,57
20170801|2017-06-01 12:30,1,124.7,124.7,124.7,124.7,141
20170801|2017-06-01 13:00,1,124.7,124.7,124.7,124.7,49
20170801|2017-06-02 08:30,2,125.775,126.375,125.25,126.025,7555
20170801|2017-06-02 09:00,2,126,126.05,124.875,124.875,2930
20170801|2017-06-02 09:30,2,124.925,125.45,124.625,125.175,2464
20170801|2017-06-02 10:00,2,125.225,125.9,125.05,125.725,1780
20170801|2017-06-02 10:30,2,125.75,126.15,125.35,125.85,1971
20170801|2017-06-02 11:00,2,125.9,126.075,125.425,125.6,966
20170801|2017-06-02 11:30,2,125.575,126.575,125.575,126.475,2073
20170801|2017-06-02 12:00,2,126.475,126.725,125.85,126.675,1676
20170801|2017-06-02 12:30,2,126.65,126.675,125.875,125.975,3344
20170801|2017-06-02 13:00,2,125.975,126.425,125.725,126.325,1082
20170801|2017-06-05 08:30,5,126.1,126.3,125.5,125.675,3789
20170801|2017-06-05 09:00,5,125.65,125.925,125.5,125.675,1220
20170801|2017-06-05 09:30,5,125.7,126.7,125.5,126.65,1961
20170801|2017-06-05 10:00,5,126.65,126.825,125.975,126.15,1734
20170801|2017-06-05 10:30,5,126.15,126.625,125.55,126.6,1733
20170801|2017-06-05 11:00,5,126.6,127.15,126.45,126.55,1448
20170801|2017-06-05 11:30,5,126.525,126.8,125.975,126.075,1173
20170801|2017-06-05 12:00,5,126.075,126.425,125.95,126.275,570
20170801|2017-06-05 12:30,5,126.25,126.9,126.125,126.175,2020
20170801|2017-06-05 13:00,5,126.2,126.875,126.2,126.875,523
20170801|2017-06-06 08:30,6,127,127.2,126.45,127.1,3486
20170801|2017-06-06 09:00,6,127.1,127.35,126.55,126.975,2284
20170801|2017-06-06 09:30,6,126.975,127.4,126.875,127.275,987
20170801|2017-06-06 10:00,6,127.3,127.4,126.975,127.1,792
20170801|2017-06-06 10:30,6,127.075,127.4,126.6,127.4,1315
20170801|2017-06-06 11:00,6,127.375,127.65,126.75,126.9,1943
20170801|2017-06-06 11:30,6,126.9,127.2,126.675,127,868
20170801|2017-06-06 12:00,6,126.975,127,126,126.325,1646
20170801|2017-06-06 12:30,6,126.35,126.425,123.25,123.7,7820
20170801|2017-06-06 13:00,6,123.775,123.975,123.675,123.975,572
20170801|2017-06-07 08:30,7,123.35,124.45,123.3,124.1,4033
20170801|2017-06-07 09:00,7,124.125,124.25,123.7,123.7,1390
20170801|2017-06-07 09:30,7,123.7,124.6,123.65,124.5,1555
20170801|2017-06-07 10:00,7,124.5,124.825,124.375,124.5,1579
20170801|2017-06-07 10:30,7,124.45,124.925,124.45,124.55,1391
20170801|2017-06-07 11:00,7,124.55,124.55,124.075,124.15,1533
20170801|2017-06-07 11:30,7,124.15,124.625,123.825,123.9,1242
20170801|2017-06-07 12:00,7,123.9,123.95,122.8,123.625,3084
20170801|2017-06-07 12:30,7,123.6,124.25,123.425,124.175,2994
20170801|2017-06-07 13:00,7,124.2,124.65,124.175,124.65,868
20170801|2017-06-08 08:30,8,124.475,124.95,124.15,124.725,2759
20170801|2017-06-08 09:00,8,124.775,125.475,124.775,125.2,1541
20170801|2017-06-08 09:30,8,125.2,125.65,125.1,125.4,1702
20170801|2017-06-08 10:00,8,125.425,125.725,124.6,124.625,2681
20170801|2017-06-08 10:30,8,124.625,124.9,123.875,124.825,2607
20170801|2017-06-08 11:00,8,124.85,124.95,123.575,124.15,2171
20170801|2017-06-08 11:30,8,124.15,124.95,124.15,124.9,1310
20170801|2017-06-08 12:00,8,124.925,125.1,124.325,124.375,946
20170801|2017-06-08 12:30,8,124.4,124.425,123.925,123.975,2139
20170801|2017-06-08 13:00,8,123.975,124.5,123.8,124.45,729
20170801|2017-06-09 08:30,9,123.75,124.25,123.1,124.125,3763
20170801|2017-06-09 09:00,9,124.125,124.6,123.45,124.575,1994
20170801|2017-06-09 09:30,9,124.55,124.7,123.175,123.35,1860
20170801|2017-06-09 10:00,9,123.325,124.225,123.225,123.775,1407
20170801|2017-06-09 10:30,9,123.775,124,123.275,123.4,677
20170801|2017-06-09 11:00,9,123.35,123.725,123.2,123.675,809
20170801|2017-06-09 11:30,9,123.65,124.1,123.6,124.1,687
20170801|2017-06-09 12:00,9,124.1,124.2,123.6,123.7,839
20170801|2017-06-09 12:30,9,123.7,123.95,123.425,123.9,2686
20170801|2017-06-09 13:00,9,123.9,124.325,123.8,124.175,729
20170801|2017-06-12 08:30,12,123.9,124.225,122.575,122.675,3119
20170801|2017-06-12 09:00,12,122.625,122.925,122.4,122.7,2033
20170801|2017-06-12 09:30,12,122.7,122.775,121.75,122,2705
20170801|2017-06-12 10:00,12,122.025,122.125,121.025,121.3,2242
20170801|2017-06-12 10:30,12,121.25,121.9,121.15,121.825,953
20170801|2017-06-12 11:00,12,121.825,121.95,121.6,121.8,675
20170801|2017-06-12 11:30,12,121.775,122.25,121.7,121.925,526
20170801|2017-06-12 12:00,12,121.95,122,121.525,121.65,666
20170801|2017-06-12 12:30,12,121.625,121.725,121.25,121.35,2515
20170801|2017-06-12 13:00,12,121.375,122.05,121.325,121.875,637
20170801|2017-06-13 08:30,13,121.9,122.525,121.625,121.85,3658
20170801|2017-06-13 09:00,13,121.875,122.35,121.4,121.6,1622
20170801|2017-06-13 09:30,13,121.6,122.125,121.6,121.775,825
20170801|2017-06-13 10:00,13,121.775,121.875,121.2,121.25,1370
20170801|2017-06-13 10:30,13,121.275,121.9,121.2,121.9,707
20170801|2017-06-13 11:00,13,121.9,121.925,121.225,121.225,708
20170801|2017-06-13 11:30,13,121.225,121.325,120.8,120.85,1894
20170801|2017-06-13 12:00,13,120.9,120.95,120.6,120.85,1770
20170801|2017-06-13 12:30,13,120.85,120.95,120.625,120.925,2322
20170801|2017-06-13 13:00,13,120.875,120.95,120.85,120.95,283
20170801|2017-06-14 08:30,14,120.3,120.425,118.1,118.275,6621
20170801|2017-06-14 09:00,14,118.3,118.4,117.9,118.05,2966
20170801|2017-06-14 09:30,14,118.05,118.175,117.975,118.1,1160
20170801|2017-06-14 10:00,14,118.1,118.15,117.875,117.875,1266
20170801|2017-06-14 10:30,14,117.875,118.5,117.875,118.475,2903
20170801|2017-06-14 11:00,14,118.45,118.75,118.175,118.725,1037
20170801|2017-06-14 11:30,14,118.7,119,118.55,118.725,1213
20170801|2017-06-14 12:00,14,118.725,118.725,118.125,118.175,577
20170801|2017-06-14 12:30,14,118.15,118.225,117.875,117.875,2579
20170801|2017-06-14 13:00,14,117.875,118.275,117.875,118.15,434
20170801|2017-06-15 08:30,15,117.75,117.975,117.1,117.85,5055
20170801|2017-06-15 09:00,15,117.825,118.25,117.525,117.85,2576
20170801|2017-06-15 09:30,15,117.8,118.5,117.75,118.175,1657
20170801|2017-06-15 10:00,15,118.175,118.425,117.975,118.225,775
20170801|2017-06-15 10:30,15,118.25,118.375,117.7,118.05,939
20170801|2017-06-15 11:00,15,118.1,118.25,117.975,118,1070
20170801|2017-06-15 11:30,15,118,118.05,116.975,117.2,2258
20170801|2017-06-15 12:00,15,117.15,117.85,117.15,117.55,914
20170801|2017-06-15 12:30,15,117.6,118.075,117.425,117.5,2266
20170801|2017-06-15 13:00,15,117.475,118.025,117.475,118,743
20170801|2017-06-16 08:30,16,118.1,118.85,117.775,118.4,2971
20170801|2017-06-16 09:00,16,118.4,118.525,117.675,117.675,1865
20170801|2017-06-16 09:30,16,117.725,117.975,117.125,117.35,1739
20170801|2017-06-16 10:00,16,117.375,117.925,117.225,117.55,909
20170801|2017-06-16 10:30,16,117.525,118.225,117.45,118.075,651
20170801|2017-06-16 11:00,16,118.05,118.45,117.95,117.975,818
20170801|2017-06-16 11:30,16,118.025,118.05,117.6,117.625,472
20170801|2017-06-16 12:00,16,117.625,117.725,117.45,117.6,463
20170801|2017-06-16 12:30,16,117.625,118.25,117.575,118.175,1613
20170801|2017-06-16 13:00,16,118.175,118.35,118.125,118.25,338
20170801|2017-06-19 08:30,19,118.25,118.5,117.55,117.675,2364
20170801|2017-06-19 09:00,19,117.65,117.725,115.7,116.35,5091
20170801|2017-06-19 09:30,19,116.325,116.375,115.9,115.925,1334
20170801|2017-06-19 10:00,19,115.975,116.4,115.875,116.2,1057
20170801|2017-06-19 10:30,19,116.15,116.4,115.975,116.35,592
20170801|2017-06-19 11:00,19,116.375,116.675,116,116.5,1748
20170801|2017-06-19 11:30,19,116.5,116.55,116.25,116.35,700
20170801|2017-06-19 12:00,19,116.3,116.65,116.3,116.4,695
20170801|2017-06-19 12:30,19,116.425,116.45,115.725,116.15,1883
20170801|2017-06-19 13:00,19,116.175,116.55,116.125,116.425,812
20170801|2017-06-20 08:30,20,115.8,115.925,114.675,114.75,4965
20170801|2017-06-20 09:00,20,114.75,114.775,113.65,114.075,4761
20170801|2017-06-20 09:30,20,114.075,114.725,113.775,114.55,2231
20170801|2017-06-20 10:00,20,114.575,115.275,114.4,115.025,1781
20170801|2017-06-20 10:30,20,115.025,115.925,115,115.125,2290
20170801|2017-06-20 11:00,20,115.175,115.375,114.6,114.725,1166
20170801|2017-06-20 11:30,20,114.75,115.125,114.525,114.975,1006
20170801|2017-06-20 12:00,20,114.95,115.625,114.8,115.25,968
20170801|2017-06-20 12:30,20,115.225,116.275,115.125,115.875,2819
20170801|2017-06-20 13:00,20,115.9,116.425,115.875,116.35,909
20170801|2017-06-21 08:30,21,116.5,116.775,115.9,116,3750
20170801|2017-06-21 09:00,21,116.025,116.4,115.6,116.2,2053
20170801|2017-06-21 09:30,21,116.2,116.6,115.925,116.25,1162
20170801|2017-06-21 10:00,21,116.25,116.25,115.3,115.6,1412
20170801|2017-06-21 10:30,21,115.575,116.3,115.35,116.15,1455
20170801|2017-06-21 11:00,21,116.175,116.375,115.925,116,1045
20170801|2017-06-21 11:30,21,116.025,116.275,115.725,115.95,758
20170801|2017-06-21 12:00,21,115.95,116.025,115.4,115.45,1085
20170801|2017-06-21 12:30,21,115.475,115.8,115,115.45,2498
20170801|2017-06-21 13:00,21,115.45,115.725,115.4,115.575,775
20170801|2017-06-22 08:30,22,114.825,114.825,113.525,113.9,5031
20170801|2017-06-22 09:00,22,113.875,114.025,113.4,113.725,2356
20170801|2017-06-22 09:30,22,113.725,113.9,113.425,113.55,1200
20170801|2017-06-22 10:00,22,113.525,114.35,113.425,114.325,1492
20170801|2017-06-22 10:30,22,114.325,114.575,113.7,113.8,1454
20170801|2017-06-22 11:00,22,113.8,114.25,113.575,113.625,962
20170801|2017-06-22 11:30,22,113.6,113.85,113.525,113.775,560
20170801|2017-06-22 12:00,22,113.775,114.175,113.65,113.75,769
20170801|2017-06-22 12:30,22,113.725,114.375,113.65,114.325,1580
20170801|2017-06-22 13:00,22,114.35,114.825,114.325,114.65,868
20170801|2017-06-23 08:30,23,114.775,115,114.35,114.85,2604
20170801|2017-06-23 09:00,23,114.875,115,114.475,114.525,1301
20170801|2017-06-23 09:30,23,114.525,114.725,114.2,114.325,913
20170801|2017-06-23 10:00,23,114.325,114.6,114.125,114.4,818
20170801|2017-06-23 10:30,23,114.35,114.475,114.075,114.075,614
20170801|2017-06-23 11:00,23,114.1,114.375,114.025,114.25,842
20170801|2017-06-23 11:30,23,114.225,114.275,114.125,114.2,422
20170801|2017-06-23 12:00,23,114.2,114.5,114.15,114.45,601
20170801|2017-06-23 12:30,23,114.425,115.375,114.425,115.225,2772
20170801|2017-06-23 13:00,23,115.25,115.525,115.225,115.425,1402
20170801|2017-06-26 08:30,26,114.8,115.45,114.575,115.2,2624
20170801|2017-06-26 09:00,26,115.175,115.4,114.925,114.95,1617
20170801|2017-06-26 09:30,26,114.975,115.65,114.9,115.475,2063
20170801|2017-06-26 10:00,26,115.5,116.375,115.375,115.775,2615
20170801|2017-06-26 10:30,26,115.8,116.45,115.625,116.45,1104
20170801|2017-06-26 11:00,26,116.4,116.65,116.125,116.5,1286
20170801|2017-06-26 11:30,26,116.5,118.1,116.5,117.45,5261
20170801|2017-06-26 12:00,26,117.45,118.175,117.4,118.125,1919
20170801|2017-06-26 12:30,26,118.125,118.275,117.925,118.275,2885
20170801|2017-06-26 13:00,26,118.275,118.275,118.275,118.275,201
20170801|2017-06-27 08:30,27,118.55,118.8,117.175,117.775,5683
20170801|2017-06-27 09:00,27,117.725,117.925,116.7,117.075,3336
20170801|2017-06-27 09:30,27,117.05,117.05,116.025,116.25,2570
20170801|2017-06-27 10:00,27,116.25,116.275,115.575,115.725,2532
20170801|2017-06-27 10:30,27,115.725,115.95,115.375,115.425,1023
20170801|2017-06-27 11:00,27,115.4,115.85,115.05,115.425,2271
20170801|2017-06-27 11:30,27,115.425,116.05,115.175,115.975,1133
20170801|2017-06-27 12:00,27,116,116.025,115.35,115.5,997
20170801|2017-06-27 12:30,27,115.55,115.575,114.95,115.15,2854
20170801|2017-06-27 13:00,27,115.15,115.6,115.125,115.525,1293
20170801|2017-06-28 08:30,28,114.5,114.85,114.225,114.725,4301
20170801|2017-06-28 09:00,28,114.7,115.225,114.5,114.775,1570
20170801|2017-06-28 09:30,28,114.725,114.875,114.575,114.8,1264
20170801|2017-06-28 10:00,28,114.8,114.9,114.6,114.675,1168
20170801|2017-06-28 10:30,28,114.675,114.775,114.6,114.625,910
20170801|2017-06-28 11:00,28,114.625,114.775,114.05,114.175,2006
20170801|2017-06-28 11:30,28,114.175,114.475,113.85,114.3,1548
20170801|2017-06-28 12:00,28,114.325,115.275,114.3,114.95,1727
20170801|2017-06-28 12:30,28,115,115.825,114.95,115.775,3345
20170801|2017-06-28 13:00,28,115.8,115.95,115.725,115.8,823
20170801|2017-06-29 08:30,29,115.8,116.05,115.075,115.65,2042
20170801|2017-06-29 09:00,29,115.625,116.1,115.15,116.025,1866
20170801|2017-06-29 09:30,29,116.05,116.3,115.275,115.55,1639
20170801|2017-06-29 10:00,29,115.525,115.525,115.25,115.45,462
20170801|2017-06-29 10:30,29,115.425,115.8,114.925,115.725,2004
20170801|2017-06-29 11:00,29,115.75,116.5,115.575,115.975,2274
20170801|2017-06-29 11:30,29,115.95,116.4,115.9,116.15,959
20170801|2017-06-29 12:00,29,116.125,116.35,116.05,116.25,425
20170801|2017-06-29 12:30,29,116.25,116.65,116,116.425,3003
20170801|2017-06-29 13:00,29,116.375,116.45,116,116.275,808
20170801|2017-06-30 08:30,30,115.9,116.35,115.725,115.925,1998
20170801|2017-06-30 09:00,30,115.975,115.975,115.2,115.525,2439
20170801|2017-06-30 09:30,30,115.5,115.725,115.175,115.475,1374
20170801|2017-06-30 10:00,30,115.5,115.7,115.225,115.25,976
20170801|2017-06-30 10:30,30,115.25,115.6,115.225,115.55,849
20170801|2017-06-30 11:00,30,115.575,115.95,115.45,115.75,1024
20170801|2017-06-30 11:30,30,115.775,116.225,115.775,116,994
20170801|2017-06-30 12:00,30,115.975,116.05,115.9,116.025,626
20170801|2017-06-30 12:30,30,116.025,116.55,116.025,116.35,4378
20170801|2017-06-30 13:00,30,116.375,116.45,116.275,116.275,643
20170801|2017-07-03 08:30,3,116.3,117.225,115.65,115.85,3576
20170801|2017-07-03 09:00,3,115.85,116.25,115.825,115.95,1310
20170801|2017-07-03 09:30,3,115.975,115.975,115.675,115.75,865
20170801|2017-07-03 10:00,3,115.75,115.85,115.375,115.6,1884
20170801|2017-07-03 10:30,3,115.625,115.775,115.375,115.5,711
20170801|2017-07-03 11:00,3,115.5,116.125,115.325,116.05,1002
20170801|2017-07-03 11:30,3,116.075,116.475,115.525,115.575,2671
20170801|2017-07-03 12:00,3,115.6,116.45,115.6,116.3,766
20170801|2017-07-05 08:30,5,116.275,116.275,115.275,115.525,2904
20170801|2017-07-05 09:00,5,115.5,115.575,114.8,114.85,2363
20170801|2017-07-05 09:30,5,114.875,115.15,114.3,114.6,2633
20170801|2017-07-05 10:00,5,114.625,114.925,114.45,114.9,1431
20170801|2017-07-05 10:30,5,114.925,115.3,114.65,114.925,1572
20170801|2017-07-05 11:00,5,114.925,115.125,114.3,114.4,1452
20170801|2017-07-05 11:30,5,114.375,114.4,113.075,113.25,3186
20170801|2017-07-05 12:00,5,113.25,113.575,113.15,113.475,1755
20170801|2017-07-05 12:30,5,113.475,114.15,113.45,113.525,2675
20170801|2017-07-05 13:00,5,113.5,114.35,113.5,114.25,961
20170801|2017-07-06 08:30,6,113.6,113.65,112.775,112.875,3779
20170801|2017-07-06 09:00,6,112.85,112.9,112.425,112.675,3019
20170801|2017-07-06 09:30,6,112.75,113.6,112.725,113.425,2697
20170801|2017-07-06 10:00,6,113.4,114.1,113.4,113.9,1780
20170801|2017-07-06 10:30,6,113.925,114.475,113.75,113.875,1437
20170801|2017-07-06 11:00,6,113.85,114.1,113.6,114,1105
20170801|2017-07-06 11:30,6,114.025,114.525,113.85,114.525,1432
20170801|2017-07-06 12:00,6,114.5,115.15,114.5,115,2975
20170801|2017-07-06 12:30,6,115.025,115.5,114.775,114.925,2614
20170801|2017-07-06 13:00,6,114.925,115.625,114.925,115.45,1941
20170801|2017-07-07 08:30,7,115.25,115.85,114.575,114.675,3481
20170801|2017-07-07 09:00,7,114.7,114.8,114.35,114.625,2071
20170801|2017-07-07 09:30,7,114.6,115.025,114.425,115,1312
20170801|2017-07-07 10:00,7,114.95,115.325,114.775,115.125,1082
20170801|2017-07-07 10:30,7,115.15,115.375,114.95,115.175,569
20170801|2017-07-07 11:00,7,115.175,115.225,114.85,115,600
20170801|2017-07-07 11:30,7,115,115.025,114.7,114.85,719
20170801|2017-07-07 12:00,7,114.825,115.25,114.8,115.05,898
20170801|2017-07-07 12:30,7,115.025,115.075,114.75,114.8,1682
20170801|2017-07-07 13:00,7,114.8,115.3,114.8,115.25,1058
20170801|2017-07-10 08:30,10,114.725,114.725,113.7,113.875,2888
20170801|2017-07-10 09:00,10,113.9,114.45,113.825,114.3,1298
20170801|2017-07-10 09:30,10,114.25,114.375,113.775,113.925,965
20170801|2017-07-10 10:00,10,113.925,114.1,113.9,113.975,453
20170801|2017-07-10 10:30,10,113.95,114.275,113.8,114.25,1066
20170801|2017-07-10 11:00,10,114.25,114.375,113.875,113.975,966
20170801|2017-07-10 11:30,10,113.95,113.95,113.65,113.875,812
20170801|2017-07-10 12:00,10,113.875,114.2,113.775,114.125,580
20170801|2017-07-10 12:30,10,114.1,114.15,113.75,113.825,2190
20170801|2017-07-10 13:00,10,113.8,113.9,113.7,113.7,370
20170801|2017-07-11 08:30,11,113.85,113.975,113.475,113.525,1775
20170801|2017-07-11 09:00,11,113.55,113.9,113.475,113.525,1138
20170801|2017-07-11 09:30,11,113.55,113.725,113.4,113.65,740
20170801|2017-07-11 10:00,11,113.675,115.2,113.675,114.7,2222
20170801|2017-07-11 10:30,11,114.725,114.925,114.475,114.525,1719
20170801|2017-07-11 11:00,11,114.55,114.7,114.275,114.5,865
20170801|2017-07-11 11:30,11,114.5,114.825,114.4,114.575,624
20170801|2017-07-11 12:00,11,114.525,115.05,114.525,114.775,1179
20170801|2017-07-11 12:30,11,114.825,115.1,114.65,114.95,2483
20170801|2017-07-11 13:00,11,114.95,115.425,114.9,115.25,1226
20170801|2017-07-12 08:30,12,115.525,115.6,114.725,114.725,2624
20170801|2017-07-12 09:00,12,114.725,115,114.575,114.9,1024
20170801|2017-07-12 09:30,12,114.925,114.925,114.475,114.675,1045
20170801|2017-07-12 10:00,12,114.65,115.45,114.575,115.4,1410
20170801|2017-07-12 10:30,12,115.4,116.2,115.15,115.775,3110
20170801|2017-07-12 11:00,12,115.75,117.875,115.725,117.875,9939
20170801|2017-07-12 11:30,12,117.875,117.875,117.7,117.875,2742
20170801|2017-07-12 12:00,12,117.875,117.875,117.85,117.875,656
20170801|2017-07-12 12:30,12,117.875,117.875,117.875,117.875,56
20170801|2017-07-13 08:30,13,118.25,118.5,117.25,117.3,4843
20170801|2017-07-13 09:00,13,117.3,117.975,117.2,117.525,2290
20170801|2017-07-13 09:30,13,117.55,118.25,117.55,117.875,1294
20170801|2017-07-13 10:00,13,117.875,118.175,117.7,118.025,931
20170801|2017-07-13 10:30,13,118.05,118.125,117.425,117.575,1095
20170801|2017-07-13 11:00,13,117.525,117.75,117.1,117.3,1268
20170801|2017-07-13 11:30,13,117.325,117.8,117.325,117.6,696
20170801|2017-07-13 12:00,13,117.575,118.5,117.55,118.3,2166
20170801|2017-07-13 12:30,13,118.325,118.475,117.375,117.5,3849
20170801|2017-07-13 13:00,13,117.475,117.875,117.475,117.85,947
20170801|2017-07-14 08:30,14,117.775,117.85,117.3,117.525,2469
20170801|2017-07-14 09:00,14,117.575,118.025,117.475,117.55,2004
20170801|2017-07-14 09:30,14,117.55,117.65,117.175,117.45,1381
20170801|2017-07-14 10:00,14,117.425,117.425,117.05,117.3,831
20170801|2017-07-14 10:30,14,117.275,117.45,117.05,117.35,685
20170801|2017-07-14 11:00,14,117.375,117.8,117.3,117.775,704
20170801|2017-07-14 11:30,14,117.8,118.35,117.7,118.175,2140
20170801|2017-07-14 12:00,14,118.175,118.675,117.95,118.025,1702
20170801|2017-07-14 12:30,14,118.025,118.225,117.65,117.725,2185
20170801|2017-07-14 13:00,14,117.75,118.225,117.675,118.05,1159
20170801|2017-07-17 08:30,17,117.75,117.825,117.25,117.65,1908
20170801|2017-07-17 09:00,17,117.7,117.875,116.95,117.2,1920
20170801|2017-07-17 09:30,17,117.175,117.3,116.825,117.175,1467
20170801|2017-07-17 10:00,17,117.125,117.425,117.025,117.075,703
20170801|2017-07-17 10:30,17,117.05,117.125,116.725,117.1,1167
20170801|2017-07-17 11:00,17,117.075,117.525,116.95,117.425,988
20170801|2017-07-17 11:30,17,117.45,117.55,116.975,117.15,1147
20170801|2017-07-17 12:00,17,117.125,117.25,116.825,116.975,812
20170801|2017-07-17 12:30,17,116.95,117.2,116.9,116.975,1945
20170801|2017-07-17 13:00,17,116.95,117.45,116.95,117.375,1111
20170801|2017-07-18 08:30,18,117.2,117.2,115.9,116.2,3316
20170801|2017-07-18 09:00,18,116.225,116.6,115.05,115.375,2982
20170801|2017-07-18 09:30,18,115.35,115.45,114.775,115.2,3066
20170801|2017-07-18 10:00,18,115.2,115.45,114.925,115.25,1160
20170801|2017-07-18 10:30,18,115.225,115.275,114.975,115.125,1096
20170801|2017-07-18 11:00,18,115.125,115.375,115,115.325,905
20170801|2017-07-18 11:30,18,115.325,115.425,115.125,115.2,590
20170801|2017-07-18 12:00,18,115.175,115.45,115.1,115.2,734
20170801|2017-07-18 12:30,18,115.25,115.25,114.8,115.125,2932
20170801|2017-07-18 13:00,18,115.075,115.4,115.05,115.225,1530
20170801|2017-07-19 08:30,19,114.55,115.7,114.3,114.9,4521
20170801|2017-07-19 09:00,19,114.9,115.125,114.625,114.7,945
20170801|2017-07-19 09:30,19,114.725,114.95,114.65,114.75,780
20170801|2017-07-19 10:00,19,114.725,116.175,114.725,115.45,2250
20170801|2017-07-19 10:30,19,115.475,115.875,115.35,115.475,887
20170801|2017-07-19 11:00,19,115.5,116,115.45,116,913
20170801|2017-07-19 11:30,19,116,117.425,115.85,117.15,2942
20170801|2017-07-19 12:00,19,117.125,117.725,116.975,117.15,2530
20170801|2017-07-19 12:30,19,117.15,117.875,117.125,117.25,3768
20170801|2017-07-19 13:00,19,117.275,117.525,117.175,117.45,1490
20170801|2017-07-20 08:30,20,117.475,118.2,117.4,117.65,2661
20170801|2017-07-20 09:00,20,117.65,117.75,117.325,117.475,1546
20170801|2017-07-20 09:30,20,117.45,117.55,117.1,117.2,1227
20170801|2017-07-20 10:00,20,117.2,117.4,117.1,117.225,1002
20170801|2017-07-20 10:30,20,117.175,117.35,116.95,117,1000
20170801|2017-07-20 11:00,20,116.975,117.325,116.8,117.1,768
20170801|2017-07-20 11:30,20,117.05,117.425,117.025,117.225,495
20170801|2017-07-20 12:00,20,117.25,117.25,116.925,116.95,413
20170801|2017-07-20 12:30,20,116.95,116.975,115.7,116.05,2721
20170801|2017-07-20 13:00,20,116.075,116.4,115.725,115.725,1143
20170801|2017-07-21 08:30,21,116.35,116.8,115.8,116.4,2630
20170801|2017-07-21 09:00,21,116.425,116.85,116.35,116.4,692
20170801|2017-07-21 09:30,21,116.425,117.375,116.425,117.125,1637
20170801|2017-07-21 10:00,21,117.15,117.3,116.525,116.525,513
20170801|2017-07-21 10:30,21,116.525,116.825,116.425,116.475,415
20170801|2017-07-21 11:00,21,116.45,117.05,116.425,116.75,594
20170801|2017-07-21 11:30,21,116.7,116.75,116.075,116.4,892
20170801|2017-07-21 12:00,21,116.4,117.05,116.3,117.025,749
20170801|2017-07-21 12:30,21,117.025,117.225,116.25,116.45,2233
20170801|2017-07-21 13:00,21,116.45,116.875,116.375,116.7,1313
20170801|2017-07-24 08:30,24,114.5,114.875,114.025,114.8,3439
20170801|2017-07-24 09:00,24,114.775,114.8,114.25,114.325,876
20170801|2017-07-24 09:30,24,114.325,114.375,113.55,113.625,1360
20170801|2017-07-24 10:00,24,113.6,113.725,113.45,113.6,833
20170801|2017-07-24 10:30,24,113.625,113.7,113.525,113.625,345
20170801|2017-07-24 11:00,24,113.6,113.975,113.6,113.75,448
20170801|2017-07-24 11:30,24,113.725,113.75,113.6,113.675,395
20170801|2017-07-24 12:00,24,113.7,114.275,113.55,114.225,453
20170801|2017-07-24 12:30,24,114.15,114.275,113.7,113.95,938
20170801|2017-07-24 13:00,24,113.9,114.4,113.9,114.25,799
20170801|2017-07-25 08:30,25,114.475,114.8,113.55,114.25,1931
20170801|2017-07-25 09:00,25,114.225,114.975,114.175,114.7,1143
20170801|2017-07-25 09:30,25,114.675,115.05,114.35,114.375,987
20170801|2017-07-25 10:00,25,114.35,114.65,114.125,114.4,300
20170801|2017-07-25 10:30,25,114.4,114.75,114.275,114.55,361
20170801|2017-07-25 11:00,25,114.55,114.725,114.175,114.475,473
20170801|2017-07-25 11:30,25,114.5,114.525,113.75,113.775,1025
20170801|2017-07-25 12:00,25,113.775,113.9,113.6,113.7,816
20170801|2017-07-25 12:30,25,113.725,113.75,113,113.225,2152
20170801|2017-07-25 13:00,25,113.225,113.6,113.225,113.4,1103
20170801|2017-07-26 08:30,26,113.95,114.9,113.7,114.225,2438
20170801|2017-07-26 09:00,26,114.2,114.525,114,114.525,607
20170801|2017-07-26 09:30,26,114.475,114.575,114.15,114.375,547
20170801|2017-07-26 10:00,26,114.375,114.825,114.025,114.025,888
20170801|2017-07-26 10:30,26,114.025,114.25,113.35,113.45,1732
20170801|2017-07-26 11:00,26,113.4,113.55,113,113.05,944
20170801|2017-07-26 11:30,26,113.1,113.675,113.075,113.075,595
20170801|2017-07-26 12:00,26,113.075,113.6,113.075,113.35,420
20170801|2017-07-26 12:30,26,113.35,114.425,113.3,114.375,933
20170801|2017-07-26 13:00,26,114.375,114.6,114.275,114.45,793
20170801|2017-07-27 08:30,27,114.65,115.65,114.65,114.95,2051
20170801|2017-07-27 09:00,27,114.95,115.15,114.425,114.6,756
20170801|2017-07-27 09:30,27,114.625,114.65,113.9,113.925,1186
20170801|2017-07-27 10:00,27,113.95,114.375,113.825,114.05,941
20170801|2017-07-27 10:30,27,114.05,114.075,113.825,113.925,262
20170801|2017-07-27 11:00,27,113.9,114.1,113.525,113.725,629
20170801|2017-07-27 11:30,27,113.725,113.825,113.55,113.725,312
20170801|2017-07-27 12:00,27,113.725,113.8,113.575,113.775,489
20170801|2017-07-27 12:30,27,113.725,114.575,113.6,114.325,684
20170801|2017-07-27 13:00,27,114.325,114.45,114.25,114.375,361
20170801|2017-07-28 08:30,28,114.3,114.35,113.35,113.5,1287
20170801|2017-07-28 09:00,28,113.5,113.575,112.525,112.7,2056
20170801|2017-07-28 09:30,28,112.65,113.1,112.525,112.95,1101
20170801|2017-07-28 10:00,28,112.975,113,112.75,112.775,523
20170801|2017-07-28 10:30,28,112.75,112.975,112.55,112.725,593
20170801|2017-07-28 11:00,28,112.75,112.875,112.5,112.5,423
20170801|2017-07-28 11:30,28,112.5,112.675,112.275,112.6,1088
20170801|2017-07-28 12:00,28,112.625,113.4,112.575,113.1,759
20170801|2017-07-28 12:30,28,113.15,113.225,112.7,112.9,856
20170801|2017-07-28 13:00,28,112.9,113,112.75,112.95,415
20170801|2017-07-31 08:30,31,112.9,113.05,112.225,112.575,1012
20170801|2017-07-31 09:00,31,112.55,112.825,112.275,112.275,640
20170801|2017-07-31 09:30,31,112.25,112.375,111.775,111.95,1127
20170801|2017-07-31 10:00,31,111.925,112.1,111.85,112.025,494
20170801|2017-07-31 10:30,31,112,112.1,111.85,111.975,426
20170801|2017-07-31 11:00,31,111.95,113.325,111.9,112.65,1693
20170801|2017-07-31 11:30,31,112.7,112.9,111.95,112.1,489
20170801|2017-07-31 12:00,31,112.125,112.375,111.95,112.325,294
20170801|2017-07-31 12:30,31,112.35,112.775,111.775,112.2,1646
20170801|2017-07-31 13:00,31,112.175,112.35,112.125,112.325,316
20170801|2017-08-01 08:30,1,112.3,112.675,111.9,112.5,701
20170801|2017-08-01 09:00,1,112.55,112.775,112.45,112.725,536
20170801|2017-08-01 09:30,1,112.775,112.975,112.15,112.2,590
20170801|2017-08-01 10:00,1,112.15,112.225,111.9,112.025,532
20170801|2017-08-01 10:30,1,112.05,112.3,112,112.2,151
20170801|2017-08-01 11:00,1,112.175,112.5,112.05,112.075,258
20170801|2017-08-01 11:30,1,112.05,112.225,112,112,143
20170801|2017-08-01 12:00,1,112,112.4,112,112.35,172
20170801|2017-08-01 12:30,1,112.35,113,112.3,112.775,1140
20170801|2017-08-01 13:00,1,112.775,113.15,112.775,113.05,592
20170801|2017-08-02 08:30,2,112.825,113.35,112.7,112.975,1054
20170801|2017-08-02 09:00,2,112.925,113.35,112.8,112.95,663
20170801|2017-08-02 09:30,2,112.975,113.05,112.775,113.05,565
20170801|2017-08-02 10:00,2,113.05,113.225,112.225,112.3,552
20170801|2017-08-02 10:30,2,112.225,112.6,112.15,112.4,747
20170801|2017-08-02 11:00,2,112.375,112.675,112.075,112.625,723
20170801|2017-08-02 11:30,2,112.55,113.35,112.5,113.125,658
20170801|2017-08-02 12:00,2,113.125,113.45,113,113.4,579
20170801|2017-08-02 12:30,2,113.45,114.825,113.375,114.45,3181
20170801|2017-08-02 13:00,2,114.425,114.9,114.425,114.85,1010
20170801|2017-08-03 08:30,3,114.9,115.425,114.65,115.25,1565
20170801|2017-08-03 09:00,3,115.3,115.35,114.8,114.875,561
20170801|2017-08-03 09:30,3,114.95,115,114.7,114.925,438
20170801|2017-08-03 10:00,3,114.9,115.25,114.875,115.15,421
20170801|2017-08-03 10:30,3,115.175,115.475,114.925,115.4,402
20170801|2017-08-03 11:00,3,115.4,115.625,115.05,115.1,517
20170801|2017-08-03 11:30,3,115.125,115.225,114.925,115.05,259
20170801|2017-08-03 12:00,3,115.025,115.25,114.975,115.1,340
20170801|2017-08-03 12:30,3,115.05,115.575,115.05,115.175,818
20170801|2017-08-03 13:00,3,115.2,115.35,115.125,115.15,288
20170801|2017-08-04 08:30,4,115.325,115.5,114.75,114.875,1264
20170801|2017-08-04 09:00,4,114.875,115.1,114.8,115.075,442
20170801|2017-08-04 09:30,4,115.05,115.6,115.05,115.35,726
20170801|2017-08-04 10:00,4,115.375,115.425,115.125,115.35,418
20170801|2017-08-04 10:30,4,115.3,115.5,115.2,115.475,497
20170801|2017-08-04 11:00,4,115.425,115.425,115.125,115.175,183
20170801|2017-08-04 11:30,4,115.175,115.275,115.1,115.275,176
20170801|2017-08-04 12:00,4,115.275,115.45,115.2,115.325,515
20170801|2017-08-04 12:30,4,115.3,115.575,115.275,115.475,999
20170801|2017-08-04 13:00,4,115.425,115.45,115.1,115.1,303
20170801|2017-08-07 08:30,7,115.275,115.3,114.775,115,1000
20170801|2017-08-07 09:00,7,114.975,115.1,114.475,114.5,497
20170801|2017-08-07 09:30,7,114.5,114.5,114,114.175,906
20170801|2017-08-07 10:00,7,114.175,114.25,113.7,113.7,247
20170801|2017-08-07 10:30,7,113.7,113.825,113,113,565
20170801|2017-08-07 11:00,7,113.025,113.175,112.575,112.85,637
20170801|2017-08-07 11:30,7,112.85,113.025,112.75,112.925,208
20170801|2017-08-07 12:00,7,112.85,112.9,112.65,112.85,256
20170801|2017-08-07 12:30,7,112.85,113.075,112.6,112.725,379
20170801|2017-08-07 13:00,7,112.725,112.775,112.625,112.775,108
20170801|2017-08-08 08:30,8,112.975,113.4,112.4,113.35,987
20170801|2017-08-08 09:00,8,113.25,113.35,112.75,112.75,377
20170801|2017-08-08 09:30,8,112.775,112.775,112.15,112.6,829
20170801|2017-08-08 10:00,8,112.6,112.625,112.375,112.45,108
20170801|2017-08-08 10:30,8,112.5,113.225,112.5,113.05,285
20170801|2017-08-08 11:00,8,113.175,113.2,112.85,112.875,98
20170801|2017-08-08 11:30,8,112.85,113.35,112.825,113.35,182
20170801|2017-08-08 12:00,8,113.175,113.175,112.8,112.875,161
20170801|2017-08-08 12:30,8,112.8,112.85,112.45,112.475,540
20170801|2017-08-08 13:00,8,112.45,112.5,112.3,112.325,215
20170801|2017-08-09 08:30,9,112.3,112.45,110.575,111.35,1821
20170801|2017-08-09 09:00,9,111.3,111.575,111,111.1,470
20170801|2017-08-09 09:30,9,111.15,111.225,110.8,111.075,374
20170801|2017-08-09 10:00,9,111.075,111.2,110.775,110.95,629
20170801|2017-08-09 10:30,9,111,111.25,110.95,111.1,259
20170801|2017-08-09 11:00,9,111.075,111.1,110.725,110.85,409
20170801|2017-08-09 11:30,9,110.85,110.9,110.6,110.675,398
20170801|2017-08-09 12:00,9,110.6,110.625,110.25,110.475,527
20170801|2017-08-09 12:30,9,110.4,110.425,109.875,109.925,490
20170801|2017-08-09 13:00,9,110,110.125,109.875,109.925,157
20170801|2017-08-10 08:30,10,110,110.45,109.825,110.05,348
20170801|2017-08-10 09:00,10,110.05,110.25,109.825,109.825,230
20170801|2017-08-10 09:30,10,109.825,109.9,109.675,109.825,183
20170801|2017-08-10 10:00,10,109.725,110.3,109.725,110.2,417
20170801|2017-08-10 10:30,10,110.125,110.175,109.6,109.65,106
20170801|2017-08-10 11:00,10,109.625,109.8,109.525,109.525,189
20170801|2017-08-10 11:30,10,109.5,109.5,109.4,109.425,109
20170801|2017-08-10 12:00,10,109.4,109.625,109.325,109.55,198
20170801|2017-08-10 12:30,10,109.5,109.5,108.775,108.875,725
20170801|2017-08-10 13:00,10,108.775,108.875,108.6,108.625,113
20170801|2017-08-11 08:30,11,108.925,110.075,108.925,109.4,405
20170801|2017-08-11 09:00,11,109.45,109.925,109.325,109.675,299
20170801|2017-08-11 09:30,11,109.7,109.725,109.275,109.5,216
20170801|2017-08-11 10:00,11,109.275,109.4,109.125,109.4,106
20170801|2017-08-11 10:30,11,109.4,109.55,109.325,109.375,38
20170801|2017-08-11 11:00,11,109.425,109.425,109.15,109.2,36
20170801|2017-08-11 11:30,11,109.1,109.85,109.075,109.75,79
20170801|2017-08-11 12:00,11,109.85,110.375,109.85,110.125,457
20170801|2017-08-11 12:30,11,110.175,110.225,109.65,109.65,237
20170801|2017-08-11 13:00,11,109.65,109.8,109.5,109.75,65
20170801|2017-08-14 08:30,14,109.65,110.275,109.15,109.975,685
20170801|2017-08-14 09:00,14,110,110.175,109.275,109.475,216
20170801|2017-08-14 09:30,14,109.375,109.375,109,109.225,167
20170801|2017-08-14 10:00,14,109.25,109.4,108.425,108.575,245
20170801|2017-08-14 10:30,14,108.625,109.05,108.425,108.65,187
20170801|2017-08-14 11:00,14,108.65,108.675,108.2,108.6,191
20170801|2017-08-14 11:30,14,108.4,108.65,108.05,108.575,85
20170801|2017-08-14 12:00,14,108.55,109.05,108.5,109.025,80
20170801|2017-08-14 12:30,14,109.025,109.225,108.6,109.05,211
20170801|2017-08-14 13:00,14,108.775,108.875,108.75,108.8,91
20170801|2017-08-15 08:30,15,108.925,108.925,107.925,108.5,447
20170801|2017-08-15 09:00,15,108.7,109.025,108.275,108.5,332
20170801|2017-08-15 09:30,15,108.45,109.35,108.45,108.925,133
20170801|2017-08-15 10:00,15,108.975,109.1,108.65,109,251
20170801|2017-08-15 10:30,15,108.975,109.25,108.775,108.875,180
20170801|2017-08-15 11:00,15,109.05,109.15,108.525,108.725,141
20170801|2017-08-15 11:30,15,108.625,108.75,108.275,108.75,133
20170801|2017-08-15 12:00,15,108.825,109.05,108.825,109,72
20170801|2017-08-15 12:30,15,109,110.325,109,110.025,744
20170801|2017-08-15 13:00,15,110.075,110.1,109.925,109.925,155
20170801|2017-08-16 08:30,16,110.275,110.55,109.325,109.9,543
20170801|2017-08-16 09:00,16,109.9,109.95,109.5,109.55,45
20170801|2017-08-16 09:30,16,109.525,109.575,109.375,109.5,183
20170801|2017-08-16 10:00,16,109.425,110.4,109.35,110.175,257
20170801|2017-08-16 10:30,16,110.225,110.45,110,110.25,160
20170801|2017-08-16 11:00,16,110.2,110.2,109.5,109.75,180
20170801|2017-08-16 11:30,16,109.7,109.75,108.95,109.575,214
20170801|2017-08-16 12:00,16,109.375,110.025,109.3,109.775,355
20170801|2017-08-16 12:30,16,109.7,109.7,109.35,109.475,135
20170801|2017-08-16 13:00,16,109.6,109.7,109.475,109.675,31
20170801|2017-08-17 08:30,17,109.2,109.275,108.35,108.55,395
20170801|2017-08-17 09:00,17,108.55,108.55,107.55,107.975,328
20170801|2017-08-17 09:30,17,107.875,108,107.4,107.95,326
20170801|2017-08-17 10:00,17,107.85,108.15,107.6,107.85,343
20170801|2017-08-17 10:30,17,107.9,108.3,107.575,107.75,251
20170801|2017-08-17 11:00,17,107.85,107.875,107.5,107.75,196
20170801|2017-08-17 11:30,17,107.775,107.8,106.975,107.15,277
20170801|2017-08-17 12:00,17,107.15,107.75,107,107.75,172
20170801|2017-08-17 12:30,17,107.7,107.775,107.05,107.075,236
20170801|2017-08-17 13:00,17,107.05,107.225,107.05,107.05,37
20170801|2017-08-18 08:30,18,106.975,107,106.05,106.175,354
20170801|2017-08-18 09:00,18,106.1,106.4,105.75,106.225,263
20170801|2017-08-18 09:30,18,105.95,106.25,105.875,106.225,74
20170801|2017-08-18 10:00,18,106.25,107.45,106.175,106.875,121
20170801|2017-08-18 10:30,18,106.875,106.925,106.5,106.5,24
20170801|2017-08-18 11:00,18,106.825,107.1,106.7,107.1,52
20170801|2017-08-18 11:30,18,107.15,107.45,106.875,107.325,43
20170801|2017-08-18 12:00,18,107.35,107.375,106.45,106.475,30
20170801|2017-08-18 12:30,18,106.45,106.6,106.35,106.45,112
20170801|2017-08-18 13:00,18,106.425,106.85,106.425,106.625,37
20170801|2017-08-21 08:30,21,106.15,106.475,106,106.3,185
20170801|2017-08-21 09:00,21,106.15,106.225,105.725,106,150
20170801|2017-08-21 09:30,21,106.025,106.475,105.95,105.95,63
20170801|2017-08-21 10:00,21,106.05,106.05,105.825,105.975,59
20170801|2017-08-21 10:30,21,106,106.25,106,106.075,105
20170801|2017-08-21 11:00,21,106.15,106.15,105.8,105.9,108
20170801|2017-08-21 11:30,21,105.8,105.975,105.625,105.75,124
20170801|2017-08-21 12:00,21,105.8,105.875,105.6,105.875,43
20170801|2017-08-21 12:30,21,105.85,106.275,105.8,105.925,162
20170801|2017-08-21 13:00,21,105.875,105.875,105.725,105.875,10
20170801|2017-08-22 08:30,22,105.875,106.625,105.75,106.6,162
20170801|2017-08-22 09:00,22,106.6,106.725,106.275,106.375,75
20170801|2017-08-22 09:30,22,106.375,106.525,106.275,106.425,30
20170801|2017-08-22 10:00,22,106.425,107.225,106.425,106.65,199
20170801|2017-08-22 10:30,22,106.65,106.85,106.525,106.675,66
20170801|2017-08-22 11:00,22,106.75,107.2,106.5,107.05,108
20170801|2017-08-22 11:30,22,107.025,107.275,106.4,106.5,272
20170801|2017-08-22 12:00,22,106.55,106.825,106.55,106.825,69
20170801|2017-08-22 12:30,22,106.7,106.825,106.6,106.75,137
20170801|2017-08-22 13:00,22,106.75,106.875,106.625,106.85,68
20170801|2017-08-23 08:30,23,107,107,106.325,106.475,226
20170801|2017-08-23 09:00,23,106.425,106.475,106.15,106.2,206
20170801|2017-08-23 09:30,23,106.2,106.225,105.6,105.75,111
20170801|2017-08-23 10:00,23,105.7,106.05,105.55,105.85,171
20170801|2017-08-23 10:30,23,105.9,106.475,105.9,106.4,67
20170801|2017-08-23 11:00,23,106.2,106.425,106.125,106.225,32
20170801|2017-08-23 11:30,23,106.2,106.25,105.9,106,38
20170801|2017-08-23 12:00,23,105.975,106,105.5,105.75,207
20170801|2017-08-23 12:30,23,105.7,106.05,105.5,105.7,110
20170801|2017-08-23 13:00,23,105.525,105.525,105.35,105.4,39
20170801|2017-08-24 08:30,24,105.65,105.65,104.85,104.925,819
20170801|2017-08-24 09:00,24,104.925,105.425,104.5,104.95,218
20170801|2017-08-24 09:30,24,105.05,105.3,105,105.15,67
20170801|2017-08-24 10:00,24,105.15,105.575,105.15,105.45,122
20170801|2017-08-24 10:30,24,105.35,105.35,105.025,105.025,72
20170801|2017-08-24 11:00,24,105.2,105.25,104.8,104.95,64
20170801|2017-08-24 11:30,24,105.025,105.45,104.95,105.45,60
20170801|2017-08-24 12:00,24,105.525,105.625,105.4,105.45,85
20170801|2017-08-24 12:30,24,105.425,106.5,105.425,105.95,182
20170801|2017-08-24 13:00,24,106.1,106.275,106.1,106.275,52
20170801|2017-08-25 08:30,25,106.45,106.825,105.825,106.825,189
20170801|2017-08-25 09:00,25,106.9,106.925,106.5,106.7,35
20170801|2017-08-25 09:30,25,106.6,106.65,106.075,106.35,25
20170801|2017-08-25 10:00,25,106.3,106.525,105.975,106.475,54
20170801|2017-08-25 10:30,25,106.55,106.575,106.225,106.475,33
20170801|2017-08-25 11:00,25,106.4,106.5,106.3,106.3,28
20170801|2017-08-25 11:30,25,106.5,106.6,106.4,106.5,19
20170801|2017-08-25 12:00,25,106.575,106.625,106.5,106.55,21
20170801|2017-08-25 12:30,25,106.5,106.5,105.85,106.125,87
20170801|2017-08-25 13:00,25,105.9,105.925,105.9,105.925,12
20170801|2017-08-28 08:30,28,106.5,107.4,106.075,106.175,258
20170801|2017-08-28 09:00,28,106.225,106.6,105.75,106.475,184
20170801|2017-08-28 09:30,28,106.5,107.05,106.3,106.85,259
20170801|2017-08-28 10:00,28,107,107.125,106.5,106.525,103
20170801|2017-08-28 10:30,28,106.6,107,106.5,107,66
20170801|2017-08-28 11:00,28,106.925,107.075,106.875,107.05,28
20170801|2017-08-28 11:30,28,107.025,107.075,106.875,106.875,9
20170801|2017-08-28 12:00,28,106.875,107.05,106.75,106.75,48
20170801|2017-08-28 12:30,28,106.725,106.725,106,106.2,63
20170801|2017-08-28 13:00,28,106.275,106.375,106.225,106.375,3
20170801|2017-08-29 08:30,29,106.2,106.35,105.75,106.05,176
20170801|2017-08-29 09:00,29,105.975,106.1,105.675,105.875,110
20170801|2017-08-29 09:30,29,105.775,106,105.575,105.95,67
20170801|2017-08-29 10:00,29,105.975,106.1,105.85,106.1,52
20170801|2017-08-29 10:30,29,106.175,106.175,105.8,105.85,36
20170801|2017-08-29 11:00,29,105.9,106,105.875,105.95,24
20170801|2017-08-29 11:30,29,105.975,106,105.45,105.525,51
20170801|2017-08-29 12:00,29,105.575,105.575,105.2,105.25,22
20170801|2017-08-29 12:30,29,105.275,105.425,105.075,105.25,94
20170801|2017-08-29 13:00,29,105.3,105.325,104.975,104.975,54
20170801|2017-08-30 08:30,30,105.05,105.7,105.025,105.7,181
20170801|2017-08-30 09:00,30,105.7,105.9,105.65,105.825,67
20170801|2017-08-30 09:30,30,105.6,105.825,105.6,105.825,35
20170801|2017-08-30 10:00,30,105.75,105.75,105.5,105.6,56
20170801|2017-08-30 10:30,30,105.7,105.7,105.3,105.65,89
20170801|2017-08-30 11:00,30,105.8,106.1,105.75,105.95,161
20170801|2017-08-30 11:30,30,105.95,106,105.95,106,23
20170801|2017-08-30 12:00,30,105.9,106,105.775,105.875,41
20170801|2017-08-30 12:30,30,105.875,106,105.525,105.55,107
20170801|2017-08-30 13:00,30,105.55,105.75,105.5,105.5,30
20170801|2017-08-31 08:30,31,105.75,106.3,105.6,105.65,53
20170801|2017-08-31 09:00,31,105.65,106,104.9,106,39
20170801|2017-08-31 09:30,31,106,106.125,105.175,105.175,21
20170801|2017-08-31 10:00,31,105.5,105.5,105.5,105.5,15
20170801|2017-08-31 10:30,31,105.5,105.5,105.5,105.5,8
20170801|2017-08-31 11:00,31,105.5,105.5,105,105,4
20170801|2017-08-31 11:30,31,105.3,105.3,104.05,104.05,23
20171001|2016-08-22 11:00,22,104,104,104,104,2
20171001|2016-08-22 11:30,22,104,104,104,104,4
20171001|2016-08-22 12:00,22,103.825,103.825,103.825,103.825,1
20171001|2016-08-22 12:30,22,104,104,103.7,103.7,16
20171001|2016-08-23 10:00,23,103.25,103.25,103.25,103.25,3
20171001|2016-08-23 10:30,23,103.425,103.425,103.425,103.425,1
20171001|2016-08-23 11:30,23,103.3,103.3,103.3,103.3,3
20171001|2016-08-23 12:00,23,103.3,103.3,103.3,103.3,2
20171001|2016-08-24 09:30,24,102.825,102.825,102.7,102.7,9
20171001|2016-08-24 10:00,24,102.55,102.55,102.55,102.55,1
20171001|2016-08-24 10:30,24,102.55,102.55,102.55,102.55,1
20171001|2016-08-24 12:00,24,102.425,102.425,102.425,102.425,1
20171001|2016-08-25 09:00,25,102.15,102.425,102.15,102.3,3
20171001|2016-08-25 10:00,25,102.3,102.3,101.85,101.85,7
20171001|2016-08-25 11:30,25,102.2,102.2,102.2,102.2,2
20171001|2016-08-25 12:00,25,102.2,102.2,102.2,102.2,3
20171001|2016-08-26 08:30,26,102.2,102.2,102.2,102.2,6
20171001|2016-08-26 09:30,26,102.1,102.1,102.1,102.1,2
20171001|2016-08-26 10:00,26,102.2,102.2,102.2,102.2,4
20171001|2016-08-26 10:30,26,102.2,102.2,101.7,101.7,5
20171001|2016-08-26 11:00,26,101.3,101.3,101.3,101.3,4
20171001|2016-08-26 11:30,26,101.45,101.45,101.45,101.45,1
20171001|2016-08-26 12:30,26,101.25,101.575,101.25,101.575,2
20171001|2016-08-29 08:30,29,101.475,101.475,101.475,101.475,1
20171001|2016-08-29 09:00,29,101.2,101.2,101.2,101.2,10
20171001|2016-08-29 09:30,29,100.85,100.85,100.8,100.8,10
20171001|2016-08-29 10:00,29,100.8,100.8,100.8,100.8,3
20171001|2016-08-29 10:30,29,100.575,100.575,100.575,100.575,1
20171001|2016-08-29 11:00,29,100.525,100.525,100.475,100.475,4
20171001|2016-08-29 11:30,29,100.3,100.3,100.3,100.3,6
20171001|2016-08-29 12:00,29,100.25,100.275,100.25,100.275,6
20171001|2016-08-29 12:30,29,100.3,100.3,100.3,100.3,5
20171001|2016-08-30 09:30,30,100.45,100.45,100.45,100.45,5
20171001|2016-08-30 11:30,30,100,100,100,100,7
20171001|2016-08-30 12:00,30,100.45,100.45,100.45,100.45,4
20171001|2016-08-30 12:30,30,101.1,102,101.1,102,11
20171001|2016-08-31 08:30,31,101.6,101.6,101.6,101.6,1
20171001|2016-08-31 09:30,31,101.7,101.7,101.7,101.7,5
20171001|2016-08-31 10:00,31,101.55,101.55,101.5,101.5,2
20171001|2016-08-31 10:30,31,101.5,101.5,101.5,101.5,3
20171001|2016-08-31 11:00,31,101.5,101.5,101.5,101.5,2
20171001|2016-08-31 11:30,31,101.1,101.1,101.1,101.1,3
20171001|2016-08-31 12:00,31,101,101,100.85,100.85,6
20171001|2016-08-31 12:30,31,101.725,101.975,101.725,101.975,3
20171001|2016-09-01 08:30,1,101.45,101.725,101.45,101.55,7
20171001|2016-09-01 09:30,1,100.55,100.55,100.4,100.4,5
20171001|2016-09-01 10:00,1,100,100,100,100,3
20171001|2016-09-01 10:30,1,100.3,100.5,100.3,100.5,2
20171001|2016-09-01 12:30,1,100,100,100,100,7
20171001|2016-09-02 08:30,2,99.55,99.55,99,99,10
20171001|2016-09-02 09:00,2,98.9,99.1,98.65,99,67
20171001|2016-09-02 09:30,2,99.4,99.5,99.25,99.5,11
20171001|2016-09-02 10:00,2,99.5,99.5,99.4,99.4,6
20171001|2016-09-02 10:30,2,99.7,99.7,99.35,99.35,22
20171001|2016-09-02 11:30,2,99.1,99.1,99.1,99.1,2
20171001|2016-09-02 12:00,2,98.5,98.5,98.45,98.45,4
20171001|2016-09-02 12:30,2,98.65,98.75,98.65,98.75,10
20171001|2016-09-06 08:30,6,98.4,98.4,97.85,98,10
20171001|2016-09-06 09:00,6,98.05,98.05,98,98,7
20171001|2016-09-06 09:30,6,98.7,98.7,98.7,98.7,5
20171001|2016-09-06 10:00,6,98.6,98.6,98.4,98.4,10
20171001|2016-09-06 10:30,6,98.525,98.55,98.4,98.4,21
20171001|2016-09-06 11:00,6,98.4,98.4,98.4,98.4,2
20171001|2016-09-06 11:30,6,98.45,98.6,98.45,98.6,6
20171001|2016-09-06 12:00,6,98.3,98.3,98.3,98.3,2
20171001|2016-09-06 12:30,6,98.3,98.3,98.05,98.1,13
20171001|2016-09-07 08:30,7,97.85,97.9,97.85,97.9,6
20171001|2016-09-07 09:00,7,98.2,98.6,98.15,98.6,5
20171001|2016-09-07 09:30,7,98.65,98.65,98.65,98.65,4
20171001|2016-09-07 10:00,7,98.825,98.825,98.775,98.775,5
20171001|2016-09-07 10:30,7,98.5,98.9,98.45,98.9,5
20171001|2016-09-07 11:00,7,98.7,98.95,98.7,98.95,8
20171001|2016-09-07 11:30,7,98.95,99.05,98.925,98.95,15
20171001|2016-09-07 12:00,7,99,99,99,99,1
20171001|2016-09-07 12:30,7,98.95,99.2,98.95,99,15
20171001|2016-09-07 13:00,7,98.95,98.95,98.95,98.95,1
20171001|2016-09-08 08:30,8,98.65,98.75,98.65,98.75,10
20171001|2016-09-08 09:00,8,98.1,98.1,98.1,98.1,5
20171001|2016-09-08 10:00,8,98.15,98.5,98.15,98.5,20
20171001|2016-09-08 10:30,8,98.15,98.15,97.7,97.7,14
20171001|2016-09-08 11:30,8,97.35,97.35,97.35,97.35,4
20171001|2016-09-08 12:00,8,97.35,97.35,97.35,97.35,5
20171001|2016-09-09 08:30,9,97.85,97.85,97.85,97.85,1
20171001|2016-09-09 09:00,9,97.1,97.6,97.1,97.6,10
20171001|2016-09-09 09:30,9,97.4,98.25,97.4,98.25,6
20171001|2016-09-09 10:00,9,98.5,98.575,98.1,98.5,7
20171001|2016-09-09 10:30,9,98.75,98.75,98.75,98.75,2
20171001|2016-09-09 11:00,9,98.55,98.575,98.55,98.575,2
20171001|2016-09-09 11:30,9,98.4,98.4,98.4,98.4,1
20171001|2016-09-09 12:00,9,98.4,98.4,98.025,98.025,6
20171001|2016-09-09 12:30,9,98.5,98.5,98.5,98.5,5
20171001|2016-09-12 09:00,12,99,99.4,99,99.175,6
20171001|2016-09-12 09:30,12,99.35,99.4,99.35,99.4,3
20171001|2016-09-12 10:00,12,99.25,99.25,99.25,99.25,1
20171001|2016-09-12 10:30,12,99.3,99.775,99.275,99.775,20
20171001|2016-09-12 11:00,12,99.775,99.95,99.775,99.775,7
20171001|2016-09-12 12:00,12,99.575,99.575,99.15,99.15,7
20171001|2016-09-12 12:30,12,99.05,99.05,99.05,99.05,2
20171001|2016-09-13 08:30,13,99.05,99.05,99,99,3
20171001|2016-09-13 09:00,13,99.05,99.05,99.05,99.05,1
20171001|2016-09-13 09:30,13,98.4,98.4,98.4,98.4,1
20171001|2016-09-13 10:00,13,98.4,98.4,98.4,98.4,2
20171001|2016-09-13 10:30,13,98.35,98.35,98.35,98.35,3
20171001|2016-09-13 11:00,13,98.8,98.8,98.8,98.8,1
20171001|2016-09-13 12:00,13,99.15,99.15,99.15,99.15,2
20171001|2016-09-13 12:30,13,99.1,99.1,99,99,5
20171001|2016-09-13 13:00,13,99,99,99,99,3
20171001|2016-09-14 09:00,14,98.6,98.6,98.5,98.5,20
20171001|2016-09-14 09:30,14,98.5,98.6,98.5,98.6,16
20171001|2016-09-14 11:30,14,98.35,98.35,98.35,98.35,1
20171001|2016-09-14 12:00,14,98.775,98.775,98.775,98.775,1
20171001|2016-09-14 12:30,14,98.75,99,98.75,98.825,10
20171001|2016-09-14 13:00,14,98.825,98.875,98.825,98.875,3
20171001|2016-09-15 08:30,15,98.975,99.075,98.975,99.075,5
20171001|2016-09-15 09:00,15,99.1,99.1,99.1,99.1,7
20171001|2016-09-15 09:30,15,99.15,99.3,99.15,99.3,5
20171001|2016-09-15 10:00,15,99.3,99.3,99.3,99.3,1
20171001|2016-09-15 10:30,15,99.2,99.2,98.825,98.825,9
20171001|2016-09-15 11:00,15,98.95,98.95,98.95,98.95,5
20171001|2016-09-15 11:30,15,99,99.05,99,99.05,3
20171001|2016-09-15 12:30,15,99.1,99.1,99.1,99.1,1
20171001|2016-09-16 08:30,16,98.075,99.1,98.075,99.1,6
20171001|2016-09-16 09:30,16,98.925,99.1,98.725,99.1,5
20171001|2016-09-16 10:00,16,99.3,99.525,99.3,99.525,14
20171001|2016-09-16 10:30,16,99.6,99.8,99.6,99.8,7
20171001|2016-09-16 11:00,16,99.725,99.8,99.65,99.65,10
20171001|2016-09-16 11:30,16,99.625,99.7,99.625,99.7,2
20171001|2016-09-16 12:00,16,99.7,99.725,99.7,99.725,5
20171001|2016-09-16 12:30,16,99.7,99.7,99.525,99.675,18
20171001|2016-09-16 13:00,16,99.65,99.65,99.65,99.65,6
20171001|2016-09-19 08:30,19,99.675,99.975,99.45,99.45,10
20171001|2016-09-19 09:00,19,99.275,99.275,99.1,99.1,4
20171001|2016-09-19 11:00,19,99,99.05,99,99.05,5
20171001|2016-09-19 11:30,19,99.05,99.1,99.05,99.1,4
20171001|2016-09-19 12:30,19,99.2,99.55,99.2,99.55,13
20171001|2016-09-19 13:00,19,99.5,99.5,99.5,99.5,1
20171001|2016-09-20 08:30,20,99.55,99.75,99.55,99.7,23
20171001|2016-09-20 10:00,20,99.875,100,99.875,99.95,23
20171001|2016-09-20 10:30,20,99.85,99.85,99.85,99.85,5
20171001|2016-09-20 11:30,20,99.7,99.7,99.7,99.7,5
20171001|2016-09-20 12:00,20,99.75,99.75,99.65,99.725,8
20171001|2016-09-20 12:30,20,99.55,99.55,99.525,99.525,7
20171001|2016-09-21 08:30,21,100,100.35,100,100.35,36
20171001|2016-09-21 09:00,21,100.35,100.35,100.225,100.225,37
20171001|2016-09-21 09:30,21,100.125,100.25,100.125,100.25,25
20171001|2016-09-21 10:00,21,100.25,100.25,100.05,100.1,8
20171001|2016-09-21 10:30,21,100.05,100.05,100,100,39
20171001|2016-09-21 11:00,21,100.1,100.1,100.05,100.05,11
20171001|2016-09-21 11:30,21,100.175,100.4,100.175,100.4,24
20171001|2016-09-21 12:00,21,100.45,100.5,100.45,100.5,3
20171001|2016-09-21 12:30,21,100.575,100.575,100.475,100.475,21
20171001|2016-09-21 13:00,21,100.475,100.5,100.475,100.5,9
20171001|2016-09-22 08:30,22,100.5,100.75,100.5,100.6,61
20171001|2016-09-22 09:00,22,100.7,100.75,100.675,100.75,45
20171001|2016-09-22 09:30,22,100.775,100.775,100.75,100.75,8
20171001|2016-09-22 10:00,22,100.5,100.6,100.5,100.6,25
20171001|2016-09-22 10:30,22,100.425,100.425,100.425,100.425,1
20171001|2016-09-22 11:00,22,100.55,100.55,100.45,100.45,9
20171001|2016-09-22 11:30,22,100.425,100.5,100.425,100.425,9
20171001|2016-09-22 12:00,22,100.4,100.5,100.125,100.125,69
20171001|2016-09-22 12:30,22,100.125,100.125,99.55,99.7,125
20171001|2016-09-22 13:00,22,99.7,99.7,99.7,99.7,3
20171001|2016-09-23 08:30,23,98.7,98.7,98.7,98.7,1
20171001|2016-09-23 09:00,23,98.25,98.25,96.775,97.4,95
20171001|2016-09-23 09:30,23,97.4,97.825,97.4,97.5,47
20171001|2016-09-23 10:00,23,97.45,97.45,97.35,97.35,2
20171001|2016-09-23 10:30,23,97.35,97.625,97.35,97.475,5
20171001|2016-09-23 11:30,23,97.225,97.6,97.05,97.6,12
20171001|2016-09-23 12:00,23,97.675,98.15,97.65,98.15,15
20171001|2016-09-23 12:30,23,97.95,99.275,97.95,99.275,52
20171001|2016-09-23 13:00,23,99,99.075,99,99,4
20171001|2016-09-26 08:30,26,98.05,98.05,98.05,98.05,2
20171001|2016-09-26 09:00,26,98.05,98.4,98.05,98.375,13
20171001|2016-09-26 09:30,26,98.3,98.3,98.3,98.3,1
20171001|2016-09-26 10:00,26,97.525,97.6,97.525,97.6,3
20171001|2016-09-26 10:30,26,97.9,97.9,97.9,97.9,2
20171001|2016-09-26 11:30,26,97.8,98.325,97.8,98.1,5
20171001|2016-09-26 12:30,26,98.25,98.3,98.25,98.3,7
20171001|2016-09-27 08:30,27,97.925,97.975,97.35,97.975,6
20171001|2016-09-27 09:00,27,97.725,97.725,97.725,97.725,7
20171001|2016-09-27 09:30,27,97.625,97.625,97.625,97.625,3
20171001|2016-09-27 10:00,27,97.425,97.425,97.075,97.075,4
20171001|2016-09-27 10:30,27,97.175,97.2,97.175,97.2,6
20171001|2016-09-27 11:00,27,97.1,97.1,96.925,97,6
20171001|2016-09-27 11:30,27,97,97,96.3,96.3,10
20171001|2016-09-27 12:00,27,96.1,96.5,96.1,96.5,5
20171001|2016-09-27 12:30,27,96.3,96.825,96,96.8,12
20171001|2016-09-28 08:30,28,96,96,95.8,96,4
20171001|2016-09-28 09:00,28,96.8,97.625,96.8,97.45,14
20171001|2016-09-28 09:30,28,96.5,96.5,96.475,96.475,3
20171001|2016-09-28 10:00,28,96.15,97,96.15,97,7
20171001|2016-09-28 10:30,28,96.975,97.15,96.975,97.15,8
20171001|2016-09-28 11:00,28,97.1,97.1,96.9,96.9,55
20171001|2016-09-28 11:30,28,96.85,96.85,96.7,96.7,4
20171001|2016-09-28 12:00,28,96.55,96.55,96.375,96.55,4
20171001|2016-09-28 12:30,28,96.95,96.95,96.8,96.8,5
20171001|2016-09-29 08:30,29,97.225,97.275,97.2,97.2,87
20171001|2016-09-29 09:00,29,97.2,97.85,97.15,97.525,49
20171001|2016-09-29 09:30,29,97.7,97.95,97.45,97.45,28
20171001|2016-09-29 10:00,29,97.45,97.45,97.4,97.4,15
20171001|2016-09-29 10:30,29,97.65,97.825,97.65,97.825,3
20171001|2016-09-29 11:00,29,97.45,97.6,97.45,97.575,7
20171001|2016-09-29 11:30,29,97.4,97.55,97.4,97.4,12
20171001|2016-09-29 12:00,29,97.35,97.475,97.35,97.475,3
20171001|2016-09-29 12:30,29,97.5,97.625,96.925,97.05,34
20171001|2016-09-29 13:00,29,97.175,97.175,97.175,97.175,1
20171001|2016-09-30 08:30,30,96.45,96.45,95.8,95.8,9
20171001|2016-09-30 09:00,30,95.65,96.15,95.65,96.15,35
20171001|2016-09-30 09:30,30,96.025,96.05,95.9,95.9,8
20171001|2016-09-30 11:00,30,94.7,94.9,94.7,94.9,15
20171001|2016-09-30 11:30,30,94.725,94.725,94.7,94.7,3
20171001|2016-09-30 12:30,30,94.425,94.975,94.4,94.5,16
20171001|2016-09-30 13:00,30,94.5,94.5,94.5,94.5,4
20171001|2016-10-03 08:30,3,95,95,94.125,94.125,38
20171001|2016-10-03 09:00,3,93.775,94.525,93.625,94.275,26
20171001|2016-10-03 09:30,3,94.275,94.8,94.25,94.775,137
20171001|2016-10-03 10:00,3,94.875,95.3,94.875,95.2,23
20171001|2016-10-03 10:30,3,95.15,95.15,95,95,31
20171001|2016-10-03 11:00,3,95.225,95.325,95,95,15
20171001|2016-10-03 11:30,3,95.55,95.95,95.55,95.55,35
20171001|2016-10-03 12:00,3,95.85,95.85,95.55,95.8,34
20171001|2016-10-03 12:30,3,95.725,95.75,95,95,52
20171001|2016-10-03 13:00,3,95.125,95.4,95.125,95.4,6
20171001|2016-10-04 08:30,4,95.3,96,95.3,96,45
20171001|2016-10-04 09:00,4,96.2,96.5,96.1,96.475,19
20171001|2016-10-04 09:30,4,96.75,96.975,96.675,96.675,40
20171001|2016-10-04 10:00,4,96.675,96.675,96.625,96.625,28
20171001|2016-10-04 10:30,4,97,97.175,97,97.175,10
20171001|2016-10-04 11:00,4,97.15,97.2,97.15,97.15,27
20171001|2016-10-04 11:30,4,96.975,97,96.925,97,12
20171001|2016-10-04 12:00,4,97,97,97,97,5
20171001|2016-10-04 12:30,4,97.2,97.75,97.2,97.75,27
20171001|2016-10-04 13:00,4,97.475,97.475,97.45,97.45,14
20171001|2016-10-05 08:30,5,97.725,97.725,97.2,97.2,14
20171001|2016-10-05 09:00,5,97.2,97.45,97.1,97.4,21
20171001|2016-10-05 09:30,5,97.45,97.45,96.875,96.875,82
20171001|2016-10-05 10:00,5,96.925,97.4,96.825,97.4,19
20171001|2016-10-05 10:30,5,97.5,97.5,97.3,97.5,16
20171001|2016-10-05 11:00,5,97.5,97.625,97.5,97.625,8
20171001|2016-10-05 11:30,5,97.5,97.5,97.45,97.5,9
20171001|2016-10-05 12:00,5,97.475,97.6,97.475,97.6,3
20171001|2016-10-05 12:30,5,97.675,97.725,97.45,97.65,9
20171001|2016-10-05 13:00,5,97.65,97.725,97.6,97.725,3
20171001|2016-10-06 08:30,6,96.85,97,96.6,96.85,71
20171001|2016-10-06 09:00,6,96.85,96.95,96.85,96.95,26
20171001|2016-10-06 09:30,6,97,97.025,96.925,97,44
20171001|2016-10-06 10:00,6,97.1,97.275,97,97.275,53
20171001|2016-10-06 10:30,6,97.275,97.3,97.1,97.25,56
20171001|2016-10-06 11:00,6,97.35,97.4,96.725,96.725,40
20171001|2016-10-06 11:30,6,97,97,97,97,10
20171001|2016-10-06 12:00,6,96.6,96.65,96.575,96.65,22
20171001|2016-10-06 12:30,6,96.6,97.275,96.6,97.275,25
20171001|2016-10-06 13:00,6,97,97,97,97,2
20171001|2016-10-07 08:30,7,96.55,96.55,96.375,96.5,13
20171001|2016-10-07 09:00,7,96.675,96.8,96.675,96.8,3
20171001|2016-10-07 09:30,7,96.8,96.8,96.775,96.775,13
20171001|2016-10-07 10:00,7,96.5,96.775,96.5,96.625,12
20171001|2016-10-07 11:00,7,96.775,96.775,96.775,96.775,1
20171001|2016-10-07 11:30,7,96.9,97,96.9,97,15
20171001|2016-10-07 12:00,7,97,97.05,97,97,24
20171001|2016-10-07 12:30,7,97,97.35,97,97.3,61
20171001|2016-10-07 13:00,7,97,97,97,97,9
20171001|2016-10-10 08:30,10,97.075,97.225,96.7,97.225,25
20171001|2016-10-10 09:30,10,96.55,96.55,95.725,95.725,21
20171001|2016-10-10 10:00,10,95.8,95.8,94.45,94.7,18
20171001|2016-10-10 10:30,10,95,95.3,95,95.2,34
20171001|2016-10-10 11:00,10,95.075,95.2,95.075,95.175,6
20171001|2016-10-10 11:30,10,95.325,95.325,95.25,95.25,2
20171001|2016-10-10 12:00,10,95.325,95.45,95.325,95.45,21
20171001|2016-10-10 12:30,10,94.8,96.25,94.375,95.45,32
20171001|2016-10-10 13:00,10,95.4,95.4,95.375,95.375,2
20171001|2016-10-11 08:30,11,95,95.85,95,95.525,65
20171001|2016-10-11 09:00,11,95.675,95.925,95.65,95.925,36
20171001|2016-10-11 09:30,11,95.75,95.9,95.75,95.85,15
20171001|2016-10-11 10:00,11,95.4,95.4,95.225,95.225,3
20171001|2016-10-11 10:30,11,95.475,95.75,95.475,95.75,13
20171001|2016-10-11 11:00,11,95.275,95.275,95.25,95.25,4
20171001|2016-10-11 11:30,11,95.6,95.65,95.6,95.65,2
20171001|2016-10-11 12:00,11,95.35,95.35,95.35,95.35,10
20171001|2016-10-11 12:30,11,95.3,95.3,95.1,95.175,44
20171001|2016-10-11 13:00,11,95.1,95.1,94.775,94.775,2
20171001|2016-10-12 08:30,12,95,95,93.75,93.75,85
20171001|2016-10-12 09:00,12,94,94.45,93.85,94.45,50
20171001|2016-10-12 09:30,12,94.175,94.25,94.175,94.25,4
20171001|2016-10-12 10:00,12,94.2,94.65,94.2,94.65,12
20171001|2016-10-12 10:30,12,94.75,94.875,94.525,94.525,11
20171001|2016-10-12 11:00,12,94.525,94.55,94.25,94.25,17
20171001|2016-10-12 11:30,12,94.25,94.25,94.05,94.25,20
20171001|2016-10-12 12:00,12,94.3,94.325,94.125,94.15,9
20171001|2016-10-12 12:30,12,94.15,94.15,93.275,93.925,37
20171001|2016-10-13 08:30,13,93.525,93.525,93.25,93.25,30
20171001|2016-10-13 09:00,13,93,93.4,92.85,93.4,15
20171001|2016-10-13 09:30,13,93.2,93.2,92.65,92.65,35
20171001|2016-10-13 10:00,13,92.65,92.925,92.65,92.925,10
20171001|2016-10-13 10:30,13,92.825,92.825,92.275,92.275,12
20171001|2016-10-13 11:00,13,92.375,92.75,92.3,92.45,73
20171001|2016-10-13 11:30,13,92.45,92.45,92.125,92.4,36
20171001|2016-10-13 12:00,13,92.35,92.425,92.35,92.35,13
20171001|2016-10-13 12:30,13,92.15,92.225,91.75,91.75,30
20171001|2016-10-13 13:00,13,91.75,91.85,91.75,91.85,5
20171001|2016-10-14 08:30,14,91.875,92.4,91.85,92.3,32
20171001|2016-10-14 09:00,14,92.45,92.75,92.425,92.625,13
20171001|2016-10-14 09:30,14,92.625,93,92.6,92.75,9
20171001|2016-10-14 10:00,14,92.725,92.725,92.5,92.625,12
20171001|2016-10-14 10:30,14,92.675,92.7,92.675,92.7,2
20171001|2016-10-14 11:00,14,92.725,92.875,92.525,92.875,11
20171001|2016-10-14 11:30,14,92.8,92.8,92.8,92.8,3
20171001|2016-10-14 12:00,14,92.7,92.75,92.7,92.75,2
20171001|2016-10-14 12:30,14,92.7,92.8,92.425,92.45,34
20171001|2016-10-14 13:00,14,92.525,92.525,92.375,92.375,8
20171001|2016-10-17 08:30,17,92.425,93.25,92.25,93.25,42
20171001|2016-10-17 09:00,17,93.275,93.275,92.85,93.15,82
20171001|2016-10-17 09:30,17,93.2,93.2,93.05,93.05,3
20171001|2016-10-17 10:00,17,93,93,92.975,92.975,3
20171001|2016-10-17 11:00,17,93.3,93.35,93.25,93.25,9
20171001|2016-10-17 11:30,17,93.3,93.45,93.3,93.45,9
20171001|2016-10-17 12:00,17,93.4,93.5,93.4,93.45,37
20171001|2016-10-17 12:30,17,93.525,93.575,93.15,93.15,9
20171001|2016-10-17 13:00,17,93.3,93.3,93.125,93.125,8
20171001|2016-10-18 08:30,18,93.175,93.25,93.175,93.25,42
20171001|2016-10-18 09:00,18,92.65,92.925,92.65,92.925,2
20171001|2016-10-18 09:30,18,92.775,93.175,92.775,93.175,6
20171001|2016-10-18 10:00,18,93.225,93.35,92.95,92.95,42
20171001|2016-10-18 10:30,18,93.225,93.575,93.2,93.575,33
20171001|2016-10-18 11:00,18,93.575,93.65,93.5,93.6,71
20171001|2016-10-18 11:30,18,93.75,93.75,93.7,93.75,15
20171001|2016-10-18 12:00,18,93.8,93.8,93.6,93.75,13
20171001|2016-10-18 12:30,18,93.775,93.8,93.5,93.8,19
20171001|2016-10-18 13:00,18,93.75,93.75,93.575,93.575,5
20171001|2016-10-19 08:30,19,93.5,93.55,93.5,93.55,3
20171001|2016-10-19 09:00,19,93.525,93.525,93.525,93.525,1
20171001|2016-10-19 10:00,19,93.225,93.225,93.1,93.1,21
20171001|2016-10-19 10:30,19,93.175,93.275,93.1,93.1,26
20171001|2016-10-19 11:00,19,93.1,93.1,92.75,93,25
20171001|2016-10-19 11:30,19,93,93.075,92.85,92.85,19
20171001|2016-10-19 12:00,19,92.9,92.9,92.875,92.875,5
20171001|2016-10-19 12:30,19,92.525,92.525,92.2,92.2,44
20171001|2016-10-19 13:00,19,92.15,92.3,92.075,92.075,11
20171001|2016-10-20 08:30,20,93.15,93.15,92.475,92.6,43
20171001|2016-10-20 09:00,20,92.65,93.25,92.575,93.2,94
20171001|2016-10-20 09:30,20,93.1,93.625,93.075,93.25,34
20171001|2016-10-20 10:00,20,93.375,93.575,93.375,93.5,53
20171001|2016-10-20 10:30,20,93.5,93.6,93.475,93.5,23
20171001|2016-10-20 11:00,20,93.5,93.6,93.5,93.6,8
20171001|2016-10-20 11:30,20,93.725,93.75,93.725,93.75,11
20171001|2016-10-20 12:00,20,93.875,93.875,93.85,93.85,4
20171001|2016-10-20 12:30,20,93.775,93.775,93.675,93.75,4
20171001|2016-10-20 13:00,20,93.625,93.625,93.525,93.525,4
20171001|2016-10-21 08:30,21,93.325,94.5,93.325,94.5,81
20171001|2016-10-21 09:00,21,94.925,95,94.525,94.525,27
20171001|2016-10-21 09:30,21,94.7,94.75,94.5,94.5,10
20171001|2016-10-21 10:00,21,94.85,94.85,94.75,94.85,39
20171001|2016-10-21 10:30,21,94.75,94.95,94.75,94.95,18
20171001|2016-10-21 11:00,21,94.925,95,94.775,94.775,76
20171001|2016-10-21 11:30,21,94.775,95,94.75,95,29
20171001|2016-10-21 12:00,21,94.875,95,94.725,94.725,27
20171001|2016-10-21 12:30,21,94.725,95,94.675,94.9,33
20171001|2016-10-21 13:00,21,94.975,94.975,94.975,94.975,1
20171001|2016-10-24 08:30,24,95,96.3,95,95.65,200
20171001|2016-10-24 09:00,24,95.625,95.65,95.325,95.325,41
20171001|2016-10-24 09:30,24,95.275,95.275,94.95,95.225,29
20171001|2016-10-24 10:00,24,95.25,95.425,95.15,95.425,13
20171001|2016-10-24 10:30,24,95.45,95.575,95.45,95.55,33
20171001|2016-10-24 11:00,24,95.475,95.6,95.475,95.5,81
20171001|2016-10-24 11:30,24,95.55,95.6,95.55,95.55,23
20171001|2016-10-24 12:00,24,95.5,95.5,95.425,95.425,2
20171001|2016-10-24 12:30,24,95.575,95.575,95.35,95.35,16
20171001|2016-10-24 13:00,24,95.35,95.35,95.35,95.35,3
20171001|2016-10-25 08:30,25,95.2,95.525,95.175,95.35,14
20171001|2016-10-25 09:00,25,95.45,95.7,95.425,95.55,34
20171001|2016-10-25 09:30,25,95.625,95.7,95.6,95.7,10
20171001|2016-10-25 10:00,25,95.75,95.775,95.675,95.75,82
20171001|2016-10-25 10:30,25,95.825,95.975,95.825,95.9,6
20171001|2016-10-25 11:00,25,95.825,95.95,95.75,95.925,18
20171001|2016-10-25 11:30,25,95.975,95.975,95.875,95.875,16
20171001|2016-10-25 12:00,25,95.9,95.975,95.225,95.25,31
20171001|2016-10-25 12:30,25,95.425,95.45,95.2,95.2,69
20171001|2016-10-25 13:00,25,95.15,95.15,95.15,95.15,1
20171001|2016-10-26 08:30,26,95.225,95.225,94.975,95,17
20171001|2016-10-26 09:00,26,95.2,95.375,95.2,95.35,19
20171001|2016-10-26 09:30,26,95.4,95.5,95.4,95.425,41
20171001|2016-10-26 10:00,26,95.575,95.7,95.275,95.5,57
20171001|2016-10-26 10:30,26,95.75,95.8,95.75,95.75,15
20171001|2016-10-26 11:00,26,95.75,95.8,95.65,95.65,11
20171001|2016-10-26 11:30,26,95.675,95.775,95.675,95.725,8
20171001|2016-10-26 12:00,26,95.75,95.75,95.7,95.7,8
20171001|2016-10-26 12:30,26,95.825,95.95,95.7,95.75,19
20171001|2016-10-26 13:00,26,95.725,95.725,95.6,95.6,6
20171001|2016-10-27 08:30,27,95.775,96.125,95.625,96.125,174
20171001|2016-10-27 09:00,27,96.175,96.25,96,96.225,42
20171001|2016-10-27 09:30,27,96.2,96.2,96.1,96.1,18
20171001|2016-10-27 10:00,27,96.3,96.5,96.3,96.5,37
20171001|2016-10-27 10:30,27,96.45,96.45,96.225,96.25,14
20171001|2016-10-27 11:00,27,96.35,96.35,96.175,96.2,15
20171001|2016-10-27 11:30,27,96.175,96.2,96.075,96.15,26
20171001|2016-10-27 12:00,27,96.3,96.35,96.2,96.35,6
20171001|2016-10-27 12:30,27,96.35,96.35,96.1,96.225,32
20171001|2016-10-27 13:00,27,96.1,96.1,96,96.05,15
20171001|2016-10-28 08:30,28,96.15,96.325,96.1,96.175,42
20171001|2016-10-28 09:00,28,96.225,96.425,96.225,96.25,40
20171001|2016-10-28 09:30,28,96.25,96.25,96.175,96.25,110
20171001|2016-10-28 10:00,28,96.225,96.225,95.725,95.875,45
20171001|2016-10-28 10:30,28,96.025,96.125,95.9,96,61
20171001|2016-10-28 11:00,28,96,96.2,95.825,96.2,67
20171001|2016-10-28 11:30,28,96.1,96.1,95.85,95.95,25
20171001|2016-10-28 12:00,28,95.95,95.95,95.55,95.55,44
20171001|2016-10-28 12:30,28,95.675,95.675,95.275,95.275,58
20171001|2016-10-28 13:00,28,95.275,95.3,95.05,95.2,21
20171001|2016-10-31 08:30,31,95.35,95.525,94.7,94.875,42
20171001|2016-10-31 09:00,31,94.825,95,94.775,95,28
20171001|2016-10-31 09:30,31,94.85,94.975,94.8,94.875,26
20171001|2016-10-31 10:00,31,94.925,95,94.65,94.95,21
20171001|2016-10-31 10:30,31,95,95,94.95,94.95,6
20171001|2016-10-31 11:00,31,95.075,95.075,94.95,94.95,5
20171001|2016-10-31 11:30,31,94.8,94.825,94.575,94.775,21
20171001|2016-10-31 12:00,31,94.725,94.725,94.725,94.725,2
20171001|2016-10-31 12:30,31,94.5,94.625,94.225,94.225,43
20171001|2016-10-31 13:00,31,94.4,94.5,94.4,94.5,18
20171001|2016-11-01 08:30,1,94.55,95.025,94.5,94.925,67
20171001|2016-11-01 09:00,1,94.825,95.925,94.75,95.5,128
20171001|2016-11-01 09:30,1,95.6,95.85,95.575,95.65,21
20171001|2016-11-01 10:00,1,95.675,95.675,95.3,95.5,129
20171001|2016-11-01 10:30,1,95.5,95.5,95.375,95.425,26
20171001|2016-11-01 11:00,1,95.425,95.45,95.25,95.25,15
20171001|2016-11-01 11:30,1,95.2,95.2,94.85,94.85,4
20171001|2016-11-01 12:00,1,94.85,95.275,94.85,95.225,21
20171001|2016-11-01 12:30,1,95.275,96,95.25,96,48
20171001|2016-11-01 13:00,1,95.975,96.15,95.975,96.05,30
20171001|2016-11-02 08:30,2,96,96.6,96,96.45,54
20171001|2016-11-02 09:00,2,96.2,96.525,96.2,96.5,27
20171001|2016-11-02 09:30,2,96.35,96.35,96.35,96.35,7
20171001|2016-11-02 10:00,2,96.25,96.25,95.975,96.2,29
20171001|2016-11-02 10:30,2,96.3,96.4,96.2,96.325,5
20171001|2016-11-02 11:00,2,96.55,96.6,96.55,96.6,3
20171001|2016-11-02 11:30,2,96.55,96.6,96.45,96.6,76
20171001|2016-11-02 12:00,2,96.6,96.6,96.425,96.575,29
20171001|2016-11-02 12:30,2,96.675,96.675,96.35,96.65,43
20171001|2016-11-02 13:00,2,96.525,96.525,96.525,96.525,1
20171001|2016-11-03 08:30,3,96.475,96.575,96.2,96.325,42
20171001|2016-11-03 09:00,3,96.2,96.2,95.5,95.6,47
20171001|2016-11-03 09:30,3,95.575,95.75,95.575,95.75,10
20171001|2016-11-03 10:00,3,95.775,95.95,95.775,95.95,3
20171001|2016-11-03 10:30,3,96.175,96.2,95.925,95.925,23
20171001|2016-11-03 11:00,3,95.625,95.625,95.625,95.625,2
20171001|2016-11-03 11:30,3,95.7,95.8,95.625,95.75,30
20171001|2016-11-03 12:00,3,95.6,95.675,95.525,95.675,6
20171001|2016-11-03 12:30,3,95.95,96.15,95.875,96,15
20171001|2016-11-03 13:00,3,96.1,96.1,96.1,96.1,3
20171001|2016-11-04 08:30,4,96,96,95.7,95.8,151
20171001|2016-11-04 09:00,4,96,96,95.75,95.75,40
20171001|2016-11-04 09:30,4,95.75,95.925,95.675,95.925,46
20171001|2016-11-04 10:00,4,95.675,95.8,95.425,95.75,28
20171001|2016-11-04 10:30,4,95.55,95.75,95.525,95.625,17
20171001|2016-11-04 11:00,4,95.625,95.625,95.15,95.15,17
20171001|2016-11-04 11:30,4,95.4,95.4,95.225,95.225,41
20171001|2016-11-04 12:00,4,95.4,95.55,95.35,95.55,27
20171001|2016-11-04 12:30,4,95.425,95.975,95.425,95.875,71
20171001|2016-11-04 13:00,4,95.925,95.925,95.8,95.8,5
20171001|2016-11-07 08:30,7,95.675,95.85,95.425,95.425,30
20171001|2016-11-07 09:00,7,95.225,95.55,94.825,94.9,68
20171001|2016-11-07 09:30,7,95.15,95.2,94.675,94.8,21
20171001|2016-11-07 10:00,7,94.775,95,94.75,94.95,6
20171001|2016-11-07 10:30,7,94.775,94.775,94.675,94.675,4
20171001|2016-11-07 11:00,7,94.65,94.65,94.4,94.4,19
20171001|2016-11-07 11:30,7,94.3,94.425,93.8,93.8,37
20171001|2016-11-07 12:00,7,94.3,95.05,94.3,95.05,36
20171001|2016-11-07 12:30,7,94.9,95,94.825,94.95,28
20171001|2016-11-07 13:00,7,94.85,94.85,94.5,94.5,8
20171001|2016-11-08 08:30,8,94.775,95.175,94.7,95.025,32
20171001|2016-11-08 09:00,8,94.9,94.9,94.45,94.65,49
20171001|2016-11-08 09:30,8,94.65,94.75,94.525,94.575,18
20171001|2016-11-08 10:00,8,95.15,95.5,95.15,95.325,14
20171001|2016-11-08 10:30,8,95.275,96,95.275,95.9,43
20171001|2016-11-08 11:00,8,95.925,95.925,95.375,95.375,27
20171001|2016-11-08 11:30,8,95.4,95.6,95.225,95.225,15
20171001|2016-11-08 12:00,8,95.4,95.4,95.4,95.4,2
20171001|2016-11-08 12:30,8,95.4,95.925,95.4,95.9,30
20171001|2016-11-08 13:00,8,95.95,95.95,95.9,95.9,2
20171001|2016-11-09 08:30,9,95.225,95.975,95.225,95.975,18
20171001|2016-11-09 09:00,9,95.775,95.775,95.5,95.55,53
20171001|2016-11-09 09:30,9,95.475,95.525,95.425,95.45,6
20171001|2016-11-09 10:00,9,95.45,95.75,95.45,95.6,22
20171001|2016-11-09 10:30,9,95.75,95.775,95.575,95.65,20
20171001|2016-11-09 11:00,9,95.575,95.8,95.475,95.525,22
20171001|2016-11-09 11:30,9,95.5,95.8,95.475,95.775,11
20171001|2016-11-09 12:00,9,95.85,95.85,95.45,95.45,5
20171001|2016-11-09 12:30,9,95.775,95.85,95.575,95.65,23
20171001|2016-11-09 13:00,9,95.625,95.625,95.625,95.625,1
20171001|2016-11-10 08:30,10,95.75,96,95.425,96,92
20171001|2016-11-10 09:00,10,96,96.15,95.85,96.075,91
20171001|2016-11-10 09:30,10,96.1,96.125,95.85,96.075,11
20171001|2016-11-10 10:00,10,95.95,95.95,95.925,95.95,4
20171001|2016-11-10 10:30,10,95.975,96.05,95.675,95.825,21
20171001|2016-11-10 11:00,10,95.825,95.925,95.775,95.925,5
20171001|2016-11-10 11:30,10,95.825,95.825,95.825,95.825,2
20171001|2016-11-10 12:00,10,95.875,95.875,95.625,95.825,47
20171001|2016-11-10 12:30,10,95.925,95.95,95.725,95.75,19
20171001|2016-11-10 13:00,10,95.75,95.75,95.625,95.75,19
20171001|2016-11-11 08:30,11,96.1,96.1,95.7,95.725,30
20171001|2016-11-11 09:00,11,95.85,96.125,95.75,95.975,56
20171001|2016-11-11 09:30,11,96.2,96.3,96.2,96.3,27
20171001|2016-11-11 10:00,11,96.15,96.175,96.15,96.15,7
20171001|2016-11-11 10:30,11,96.15,96.15,95.925,95.925,17
20171001|2016-11-11 11:00,11,96.125,96.15,96.1,96.1,5
20171001|2016-11-11 11:30,11,96.15,96.15,96.15,96.15,1
20171001|2016-11-11 12:00,11,96.075,96.175,96.075,96.1,5
20171001|2016-11-11 12:30,11,96.075,96.3,96.075,96.2,35
20171001|2016-11-11 13:00,11,96.2,96.275,96.2,96.275,2
20171001|2016-11-14 08:30,14,96,96.625,96,96,66
20171001|2016-11-14 09:00,14,96.075,96.325,95.975,96.325,12
20171001|2016-11-14 09:30,14,96.3,96.3,95.85,95.85,18
20171001|2016-11-14 10:00,14,95.8,96.05,95.8,95.975,16
20171001|2016-11-14 10:30,14,95.975,96.275,95.925,96.275,12
20171001|2016-11-14 11:00,14,96.35,96.625,96.3,96.625,19
20171001|2016-11-14 11:30,14,96.625,96.725,96.5,96.5,55
20171001|2016-11-14 12:00,14,96.375,96.375,96.1,96.225,151
20171001|2016-11-14 12:30,14,96.2,96.425,95.9,96.375,56
20171001|2016-11-14 13:00,14,96.425,96.55,96.425,96.55,2
20171001|2016-11-15 08:30,15,96.25,96.325,95.95,96.125,27
20171001|2016-11-15 09:00,15,95.95,96.2,95.925,96.2,34
20171001|2016-11-15 09:30,15,96.175,96.175,96.05,96.1,10
20171001|2016-11-15 10:00,15,95.9,96.1,95.85,96.1,7
20171001|2016-11-15 10:30,15,96.15,96.325,96.15,96.25,9
20171001|2016-11-15 11:00,15,96.25,96.45,96.225,96.3,33
20171001|2016-11-15 11:30,15,96.4,96.4,96.35,96.35,9
20171001|2016-11-15 12:30,15,96.2,96.6,96.175,96.6,28
20171001|2016-11-15 13:00,15,96.6,96.6,96.6,96.6,6
20171001|2016-11-16 08:30,16,96.6,96.8,96.5,96.75,108
20171001|2016-11-16 09:00,16,96.825,96.85,96.575,96.675,77
20171001|2016-11-16 09:30,16,96.825,96.925,96.75,96.8,75
20171001|2016-11-16 10:00,16,96.825,97.175,96.7,97.175,151
20171001|2016-11-16 10:30,16,97.2,97.25,96.85,97,114
20171001|2016-11-16 11:00,16,97,97.2,97,97.2,60
20171001|2016-11-16 11:30,16,97.2,97.2,97.075,97.125,53
20171001|2016-11-16 12:00,16,97.225,97.3,97.225,97.25,112
20171001|2016-11-16 12:30,16,97.3,97.45,97.125,97.45,125
20171001|2016-11-16 13:00,16,97.45,97.475,97.425,97.425,35
20171001|2016-11-17 08:30,17,97.475,97.55,97.175,97.55,84
20171001|2016-11-17 09:00,17,97.55,97.75,97.4,97.4,74
20171001|2016-11-17 09:30,17,97.425,97.45,97.175,97.2,30
20171001|2016-11-17 10:00,17,97.25,97.25,97.125,97.125,6
20171001|2016-11-17 10:30,17,97.275,97.325,97.275,97.325,8
20171001|2016-11-17 11:00,17,97.5,97.55,97.325,97.325,34
20171001|2016-11-17 11:30,17,97.2,97.475,97.2,97.4,8
20171001|2016-11-17 12:00,17,97.55,97.6,97.475,97.6,12
20171001|2016-11-17 12:30,17,97.6,97.8,97.575,97.65,93
20171001|2016-11-17 13:00,17,97.675,97.675,97.675,97.675,1
20171001|2016-11-18 08:30,18,97.4,97.75,97.375,97.75,119
20171001|2016-11-18 09:00,18,97.75,98,97.75,97.9,44
20171001|2016-11-18 09:30,18,97.9,98.1,97.775,97.9,84
20171001|2016-11-18 10:00,18,97.9,98.075,97.85,98.075,27
20171001|2016-11-18 10:30,18,98.05,98.125,98,98,21
20171001|2016-11-18 11:00,18,98.05,98.05,97.975,98.025,21
20171001|2016-11-18 11:30,18,98.025,98.05,97.8,97.8,37
20171001|2016-11-18 12:00,18,97.8,97.8,97.525,97.525,32
20171001|2016-11-18 12:30,18,97.675,97.675,97.375,97.55,199
20171001|2016-11-18 13:00,18,97.6,97.8,97.55,97.8,12
20171001|2016-11-21 08:30,21,97.675,98.2,97.675,98.175,27
20171001|2016-11-21 09:00,21,98.15,98.15,97.825,98,45
20171001|2016-11-21 09:30,21,98,98.05,98,98.025,41
20171001|2016-11-21 10:00,21,97.925,97.975,97.8,97.975,11
20171001|2016-11-21 10:30,21,97.9,98,97.875,98,17
20171001|2016-11-21 11:00,21,98,98.275,97.95,98.2,74
20171001|2016-11-21 11:30,21,98.3,98.3,97.7,97.75,89
20171001|2016-11-21 12:00,21,97.7,97.9,97.575,97.9,37
20171001|2016-11-21 12:30,21,97.275,97.8,96.975,97.725,108
20171001|2016-11-21 13:00,21,97.7,97.7,97.7,97.7,1
20171001|2016-11-22 08:30,22,97.475,97.75,97.2,97.2,90
20171001|2016-11-22 09:00,22,97.425,97.6,97.425,97.575,8
20171001|2016-11-22 09:30,22,97.575,97.75,97.525,97.75,26
20171001|2016-11-22 10:00,22,97.75,97.75,97.675,97.725,32
20171001|2016-11-22 10:30,22,97.725,97.75,97.65,97.7,21
20171001|2016-11-22 11:00,22,97.7,97.8,97.6,97.6,67
20171001|2016-11-22 11:30,22,97.675,97.8,97.6,97.6,35
20171001|2016-11-22 12:00,22,97.75,97.85,97.625,97.625,48
20171001|2016-11-22 12:30,22,97.625,97.875,97.625,97.8,41
20171001|2016-11-22 13:00,22,97.675,97.775,97.675,97.775,4
20171001|2016-11-23 08:30,23,97.675,97.725,97.425,97.7,49
20171001|2016-11-23 09:00,23,97.65,97.825,97.575,97.65,83
20171001|2016-11-23 09:30,23,97.65,97.85,97.575,97.825,43
20171001|2016-11-23 10:00,23,97.85,97.9,97.45,97.7,32
20171001|2016-11-23 10:30,23,97.7,97.75,97.55,97.55,26
20171001|2016-11-23 11:00,23,97.45,97.7,97.4,97.7,15
20171001|2016-11-23 11:30,23,97.65,97.8,97.6,97.8,23
20171001|2016-11-23 12:00,23,97.8,97.825,97.75,97.825,9
20171001|2016-11-23 12:30,23,97.8,98.275,97.725,98.275,149
20171001|2016-11-23 13:00,23,98.225,98.225,98.125,98.125,8
20171001|2016-11-25 08:30,25,98.525,99.025,98.525,98.85,154
20171001|2016-11-25 09:00,25,98.85,98.9,98.55,98.725,79
20171001|2016-11-25 09:30,25,98.4,98.7,98.4,98.7,32
20171001|2016-11-25 10:00,25,98.675,98.7,98.5,98.5,11
20171001|2016-11-25 10:30,25,98.7,98.8,98.675,98.8,30
20171001|2016-11-25 11:00,25,98.825,98.875,98.725,98.85,8
20171001|2016-11-25 11:30,25,98.75,98.775,98.325,98.375,33
20171001|2016-11-25 12:00,25,98.625,98.75,98.625,98.75,4
20171001|2016-11-28 08:30,28,98.525,98.95,98.325,98.6,74
20171001|2016-11-28 09:00,28,98.575,98.875,98.575,98.825,32
20171001|2016-11-28 09:30,28,98.75,98.875,98.625,98.8,31
20171001|2016-11-28 10:00,28,98.825,98.925,98.825,98.825,23
20171001|2016-11-28 10:30,28,98.85,98.85,98.7,98.775,19
20171001|2016-11-28 11:00,28,98.8,98.85,98.575,98.575,16
20171001|2016-11-28 11:30,28,98.5,98.6,98.175,98.175,49
20171001|2016-11-28 12:00,28,98.125,98.2,97.975,98.2,16
20171001|2016-11-28 12:30,28,98.075,98.85,98,98.85,85
20171001|2016-11-28 13:00,28,98.6,98.65,98.5,98.6,14
20171001|2016-11-29 08:30,29,98.2,98.775,98.2,98.65,61
20171001|2016-11-29 09:00,29,98.6,98.6,98.35,98.35,18
20171001|2016-11-29 09:30,29,98.375,98.5,98.2,98.2,60
20171001|2016-11-29 10:00,29,98.35,98.4,98.3,98.3,20
20171001|2016-11-29 10:30,29,98.275,98.35,98.075,98.075,32
20171001|2016-11-29 11:00,29,98.3,98.4,98.225,98.4,11
20171001|2016-11-29 11:30,29,98.475,98.825,98.4,98.775,39
20171001|2016-11-29 12:00,29,98.675,98.675,98.55,98.55,5
20171001|2016-11-29 12:30,29,98.75,98.875,98.625,98.875,38
20171001|2016-11-29 13:00,29,98.75,98.75,98.65,98.725,13
20171001|2016-11-30 08:30,30,98.8,99.225,98.775,98.975,100
20171001|2016-11-30 09:00,30,98.925,99.15,98.9,99.15,17
20171001|2016-11-30 09:30,30,99.125,99.25,99.075,99.225,29
20171001|2016-11-30 10:00,30,99.3,99.575,99.3,99.55,54
20171001|2016-11-30 10:30,30,99.375,99.4,99,99.1,86
20171001|2016-11-30 11:00,30,99.125,99.35,99.1,99.35,63
20171001|2016-11-30 11:30,30,99.375,99.525,99.2,99.525,127
20171001|2016-11-30 12:00,30,99.525,99.575,99.475,99.5,55
20171001|2016-11-30 12:30,30,99.575,99.75,99.4,99.675,209
20171001|2016-11-30 13:00,30,99.6,99.675,99.55,99.55,6
20171001|2016-12-01 08:30,1,99.825,99.975,99.275,99.475,178
20171001|2016-12-01 09:00,1,99.55,99.575,99.25,99.3,70
20171001|2016-12-01 09:30,1,99.375,99.45,99.275,99.425,50
20171001|2016-12-01 10:00,1,99.45,99.5,99.3,99.4,66
20171001|2016-12-01 10:30,1,99.15,99.25,98.925,99.225,28
20171001|2016-12-01 11:00,1,99.05,99.325,99.05,99.225,38
20171001|2016-12-01 11:30,1,99.35,99.4,99.25,99.25,77
20171001|2016-12-01 12:00,1,99.3,99.3,98.975,98.975,38
20171001|2016-12-01 12:30,1,98.975,99.05,98.85,98.95,99
20171001|2016-12-01 13:00,1,98.8,98.85,98.775,98.775,8
20171001|2016-12-02 08:30,2,98.775,99.025,98.05,98.7,180
20171001|2016-12-02 09:00,2,98.725,98.825,97.925,98.325,97
20171001|2016-12-02 09:30,2,98.35,98.55,98.35,98.55,11
20171001|2016-12-02 10:00,2,98.3,98.375,97.925,97.925,60
20171001|2016-12-02 10:30,2,98.025,98.3,97.975,98.25,49
20171001|2016-12-02 11:00,2,98.25,98.3,98.1,98.1,16
20171001|2016-12-02 11:30,2,97.925,97.975,97.225,97.65,168
20171001|2016-12-02 12:00,2,97.7,98.025,97.7,97.925,51
20171001|2016-12-02 12:30,2,97.85,98.075,97.625,98.05,41
20171001|2016-12-02 13:00,2,97.825,97.825,97.825,97.825,2
20171001|2016-12-05 08:30,5,97.875,98,97.475,97.825,130
20171001|2016-12-05 09:00,5,97.9,98,97.9,97.975,22
20171001|2016-12-05 09:30,5,98.075,98.4,98.075,98.275,34
20171001|2016-12-05 10:00,5,98.3,98.325,97.925,98.025,20
20171001|2016-12-05 10:30,5,97.95,98.025,97.925,98,26
20171001|2016-12-05 11:00,5,98.175,98.275,98.05,98.05,38
20171001|2016-12-05 11:30,5,98.075,98.35,98.075,98.35,17
20171001|2016-12-05 12:00,5,98.325,98.325,98.325,98.325,12
20171001|2016-12-05 12:30,5,98.275,98.3,97.95,98,40
20171001|2016-12-05 13:00,5,97.95,98.175,97.95,98.1,14
20171001|2016-12-06 08:30,6,98.1,98.1,97.6,97.725,44
20171001|2016-12-06 09:00,6,97.65,98.125,97.6,97.825,70
20171001|2016-12-06 09:30,6,98.05,98.25,98.05,98.25,21
20171001|2016-12-06 10:00,6,98.15,98.3,98.15,98.25,21
20171001|2016-12-06 10:30,6,98.375,98.675,98.375,98.675,17
20171001|2016-12-06 11:00,6,98.7,99.05,98.7,99.05,15
20171001|2016-12-06 11:30,6,98.9,99.1,98.9,98.975,70
20171001|2016-12-06 12:00,6,99.025,99.025,98.8,98.8,19
20171001|2016-12-06 12:30,6,99,99.5,98.975,99.175,108
20171001|2016-12-06 13:00,6,99.075,99.1,98.85,98.875,26
20171001|2016-12-07 08:30,7,98.875,99.125,98.625,99.125,13
20171001|2016-12-07 09:00,7,98.75,99,98.4,99,29
20171001|2016-12-07 09:30,7,98.775,99.225,98.775,99.225,5
20171001|2016-12-07 10:00,7,99.025,99.025,98.15,98.3,31
20171001|2016-12-07 10:30,7,98.2,98.475,98.2,98.475,16
20171001|2016-12-07 11:00,7,98.4,98.65,98.4,98.55,14
20171001|2016-12-07 11:30,7,98.75,98.975,98.7,98.975,32
20171001|2016-12-07 12:00,7,98.975,99,98.875,98.875,3
20171001|2016-12-07 12:30,7,98.625,99.45,98.625,99.45,27
20171001|2016-12-07 13:00,7,99.225,99.225,99.05,99.05,5
20171001|2016-12-08 08:30,8,98.85,98.85,98.1,98.1,127
20171001|2016-12-08 09:00,8,98.575,98.575,98.25,98.25,25
20171001|2016-12-08 09:30,8,98.2,98.425,98.125,98.25,26
20171001|2016-12-08 10:00,8,98.6,98.6,98.4,98.425,8
20171001|2016-12-08 10:30,8,98.475,98.75,98.475,98.75,29
20171001|2016-12-08 11:00,8,98.75,98.775,98.65,98.65,19
20171001|2016-12-08 11:30,8,99,99.275,98.7,99.1,37
20171001|2016-12-08 12:00,8,99.125,99.175,99,99,11
20171001|2016-12-08 12:30,8,99.075,99.075,98.475,98.525,32
20171001|2016-12-08 13:00,8,98.3,98.325,98.275,98.275,9
20171001|2016-12-09 08:30,9,98.025,98.025,97.5,97.625,50
20171001|2016-12-09 09:00,9,97.725,98.075,97.65,97.8,21
20171001|2016-12-09 09:30,9,97.55,97.8,97.55,97.8,6
20171001|2016-12-09 10:00,9,97.85,97.85,97.475,97.525,34
20171001|2016-12-09 10:30,9,97.725,97.725,97.725,97.725,2
20171001|2016-12-09 11:00,9,97.5,97.5,97.5,97.5,3
20171001|2016-12-09 11:30,9,97.6,97.95,97.6,97.95,10
20171001|2016-12-09 12:00,9,97.925,98.05,97.9,98.05,11
20171001|2016-12-09 12:30,9,98.025,98.475,98.025,98.45,59
20171001|2016-12-09 13:00,9,98.375,98.375,98.375,98.375,1
20171001|2016-12-12 08:30,12,98.375,99.25,98.025,98.775,65
20171001|2016-12-12 09:00,12,98.9,99.1,98.3,99.1,119
20171001|2016-12-12 09:30,12,99,99.175,98.925,99,64
20171001|2016-12-12 10:00,12,99.075,99.375,98.95,99.25,54
20171001|2016-12-12 10:30,12,99.3,99.5,99.175,99.45,87
20171001|2016-12-12 11:00,12,99.475,99.525,99.275,99.275,142
20171001|2016-12-12 11:30,12,99.5,99.55,99.35,99.375,39
20171001|2016-12-12 12:00,12,99.475,99.475,99.025,99.425,30
20171001|2016-12-12 12:30,12,99.425,99.5,99.025,99.4,46
20171001|2016-12-12 13:00,12,99.125,99.2,99.1,99.15,21
20171001|2016-12-13 08:30,13,99,99.675,99,99.675,201
20171001|2016-12-13 09:00,13,99.575,99.7,99.225,99.425,140
20171001|2016-12-13 09:30,13,99.45,99.625,99.3,99.45,32
20171001|2016-12-13 10:00,13,99.4,99.525,99.25,99.525,29
20171001|2016-12-13 10:30,13,99.625,99.675,99.5,99.65,73
20171001|2016-12-13 11:00,13,99.65,99.7,99.3,99.7,104
20171001|2016-12-13 11:30,13,99.6,99.725,99.6,99.725,204
20171001|2016-12-13 12:00,13,99.725,99.85,99.6,99.6,139
20171001|2016-12-13 12:30,13,99.725,99.825,99.55,99.75,55
20171001|2016-12-13 13:00,13,99.725,99.775,99.725,99.775,9
20171001|2016-12-14 08:30,14,99.5,99.625,99.1,99.275,223
20171001|2016-12-14 09:00,14,99.3,99.675,99.225,99.45,81
20171001|2016-12-14 09:30,14,99.425,99.725,99.425,99.525,51
20171001|2016-12-14 10:00,14,99.7,99.85,99.6,99.725,72
20171001|2016-12-14 10:30,14,99.6,99.625,99.425,99.475,82
20171001|2016-12-14 11:00,14,99.375,99.375,98.75,99.1,67
20171001|2016-12-14 11:30,14,99.125,99.425,99.125,99.375,38
20171001|2016-12-14 12:00,14,99.2,99.25,99.1,99.25,10
20171001|2016-12-14 12:30,14,99.3,99.525,99.075,99.075,73
20171001|2016-12-14 13:00,14,99.2,99.2,99.15,99.2,4
20171001|2016-12-15 08:30,15,98.875,98.95,98.4,98.85,181
20171001|2016-12-15 09:00,15,98.9,99.225,98.85,99.225,54
20171001|2016-12-15 09:30,15,99.025,99.2,98.9,98.9,22
20171001|2016-12-15 10:00,15,99.125,99.225,99,99.125,19
20171001|2016-12-15 10:30,15,99.05,99.2,99.025,99.2,18
20171001|2016-12-15 11:00,15,99.05,99.35,99,99.325,75
20171001|2016-12-15 11:30,15,99.1,99.25,99.1,99.15,16
20171001|2016-12-15 12:00,15,99.05,99.3,99.05,99.175,22
20171001|2016-12-15 12:30,15,99.075,99.45,99.075,99.4,28
20171001|2016-12-15 13:00,15,99.375,99.5,99.35,99.35,17
20171001|2016-12-16 08:30,16,99.375,99.575,99.3,99.5,102
20171001|2016-12-16 09:00,16,99.55,99.65,99.475,99.475,42
20171001|2016-12-16 09:30,16,99.5,99.65,99.5,99.625,7
20171001|2016-12-16 10:00,16,99.625,99.75,99.625,99.75,50
20171001|2016-12-16 10:30,16,99.75,99.9,99.5,99.9,135
20171001|2016-12-16 11:00,16,99.85,99.9,99.625,99.65,61
20171001|2016-12-16 11:30,16,99.625,99.675,99.25,99.325,91
20171001|2016-12-16 12:00,16,99.35,99.5,99.3,99.5,39
20171001|2016-12-16 12:30,16,99.5,99.725,99.425,99.625,79
20171001|2016-12-16 13:00,16,99.625,99.625,99.5,99.6,8
20171001|2016-12-19 08:30,19,99.075,99.75,99.075,99.35,159
20171001|2016-12-19 09:00,19,99.4,99.525,99.3,99.525,40
20171001|2016-12-19 09:30,19,99.525,99.65,99.475,99.525,85
20171001|2016-12-19 10:00,19,99.575,99.65,99.5,99.65,70
20171001|2016-12-19 10:30,19,99.525,99.75,99.525,99.75,39
20171001|2016-12-19 11:00,19,99.65,99.725,99.55,99.55,68
20171001|2016-12-19 11:30,19,99.55,99.625,99.35,99.55,62
20171001|2016-12-19 12:00,19,99.425,99.525,99.425,99.5,33
20171001|2016-12-19 12:30,19,99.425,99.65,99.425,99.65,21
20171001|2016-12-19 13:00,19,99.65,99.65,99.55,99.55,20
20171001|2016-12-20 08:30,20,99.525,99.725,99.5,99.55,34
20171001|2016-12-20 09:00,20,99.675,99.75,99.525,99.525,84
20171001|2016-12-20 09:30,20,99.725,99.725,99.425,99.475,50
20171001|2016-12-20 10:00,20,99.425,99.475,99.05,99.05,45
20171001|2016-12-20 10:30,20,99.025,99.2,98.925,99.025,103
20171001|2016-12-20 11:00,20,99.1,99.25,99,99.25,11
20171001|2016-12-20 11:30,20,99.15,99.35,99.1,99.25,112
20171001|2016-12-20 12:00,20,99.25,99.4,99.15,99.35,89
20171001|2016-12-20 12:30,20,99.4,99.65,99.3,99.625,78
20171001|2016-12-20 13:00,20,99.6,99.675,99.575,99.575,11
20171001|2016-12-21 08:30,21,99.35,99.575,99.275,99.55,83
20171001|2016-12-21 09:00,21,99.6,99.9,99.55,99.75,90
20171001|2016-12-21 09:30,21,99.875,99.9,99.8,99.85,29
20171001|2016-12-21 10:00,21,99.825,99.825,99.375,99.675,57
20171001|2016-12-21 10:30,21,99.8,99.85,99.7,99.7,5
20171001|2016-12-21 11:00,21,99.6,99.8,99.375,99.775,96
20171001|2016-12-21 11:30,21,99.725,99.725,99.55,99.55,5
20171001|2016-12-21 12:00,21,99.575,99.7,99.575,99.6,14
20171001|2016-12-21 12:30,21,99.6,99.975,99.6,99.95,93
20171001|2016-12-21 13:00,21,99.95,99.975,99.95,99.975,11
20171001|2016-12-22 08:30,22,99.775,100.05,99.775,99.95,197
20171001|2016-12-22 09:00,22,99.925,99.975,99.675,99.775,51
20171001|2016-12-22 09:30,22,99.9,99.925,99.825,99.825,20
20171001|2016-12-22 10:00,22,99.875,100.075,99.875,100.05,35
20171001|2016-12-22 10:30,22,100.025,100.125,100,100.125,33
20171001|2016-12-22 11:00,22,100.125,100.25,100.1,100.175,25
20171001|2016-12-22 11:30,22,100.2,100.325,100.1,100.125,182
20171001|2016-12-22 12:00,22,100.175,100.275,100.025,100.025,68
20171001|2016-12-22 12:30,22,100.075,100.275,100,100.25,63
20171001|2016-12-22 13:00,22,100.125,100.125,100.075,100.075,3
20171001|2016-12-23 08:30,23,100,100.175,99.65,100.125,65
20171001|2016-12-23 09:00,23,100.175,100.2,99.85,99.9,37
20171001|2016-12-23 09:30,23,99.9,100.05,99.8,99.8,85
20171001|2016-12-23 10:00,23,99.8,99.8,99.575,99.65,73
20171001|2016-12-23 10:30,23,99.575,99.7,99.425,99.5,36
20171001|2016-12-23 11:00,23,99.3,99.65,99.125,99.25,69
20171001|2016-12-23 11:30,23,99.4,100.225,99.375,100.175,93
20171001|2016-12-23 12:00,23,100.05,100.05,99.975,99.975,12
20171001|2016-12-27 08:30,27,99.9,100.05,99.6,99.9,47
20171001|2016-12-27 09:00,27,100.025,100.25,99.975,99.975,29
20171001|2016-12-27 09:30,27,100.1,100.25,100.1,100.25,43
20171001|2016-12-27 10:00,27,100.25,100.275,100.125,100.125,14
20171001|2016-12-27 10:30,27,100.1,100.1,99.95,100.075,8
20171001|2016-12-27 11:00,27,100.025,100.025,99.975,99.975,2
20171001|2016-12-27 11:30,27,99.95,99.95,99.85,99.85,8
20171001|2016-12-27 12:30,27,99.95,100.1,99.95,100.075,18
20171001|2016-12-28 08:30,28,100.225,100.225,99.9,99.925,111
20171001|2016-12-28 09:00,28,100,100.05,99.975,100,15
20171001|2016-12-28 09:30,28,100.175,100.35,99.95,99.95,52
20171001|2016-12-28 10:00,28,100,100.325,100,100.325,16
20171001|2016-12-28 10:30,28,100.325,100.4,100.275,100.3,42
20171001|2016-12-28 11:00,28,100.375,100.375,100.2,100.25,18
20171001|2016-12-28 11:30,28,100.175,100.2,100.1,100.2,25
20171001|2016-12-28 12:00,28,100.225,100.225,100.1,100.1,5
20171001|2016-12-28 12:30,28,100.275,100.35,100.175,100.325,23
20171001|2016-12-28 13:00,28,100.2,100.2,100.125,100.125,4
20171001|2016-12-29 08:30,29,100.3,100.45,100.2,100.225,103
20171001|2016-12-29 09:00,29,100.3,100.3,99.8,99.8,48
20171001|2016-12-29 09:30,29,99.8,99.875,99.8,99.8,7
20171001|2016-12-29 10:00,29,99.8,100.15,99.8,100.15,39
20171001|2016-12-29 10:30,29,100.05,100.15,99.85,99.85,29
20171001|2016-12-29 11:00,29,100.025,100.25,100,100.2,40
20171001|2016-12-29 11:30,29,100.15,100.275,100.15,100.225,23
20171001|2016-12-29 12:00,29,100.225,100.4,100.225,100.3,47
20171001|2016-12-29 12:30,29,100.35,100.5,100.275,100.425,60
20171001|2016-12-29 13:00,29,100.325,100.325,100.3,100.3,2
20171001|2016-12-30 08:30,30,100.45,100.7,100.3,100.7,152
20171001|2016-12-30 09:00,30,100.675,100.7,100.225,100.25,95
20171001|2016-12-30 09:30,30,100.3,100.3,99.775,99.9,89
20171001|2016-12-30 10:00,30,99.925,99.925,99.7,99.775,129
20171001|2016-12-30 10:30,30,99.8,100.1,99.75,99.75,88
20171001|2016-12-30 11:00,30,99.7,99.975,99.5,99.575,108
20171001|2016-12-30 11:30,30,99.6,99.95,99.4,99.95,123
20171001|2016-12-30 12:00,30,99.95,100.05,99.875,99.975,88
20171001|2016-12-30 12:30,30,99.925,100.65,99.925,100.475,187
20171001|2016-12-30 13:00,30,100.575,100.75,100.375,100.475,41
20171001|2017-01-03 08:30,3,100.525,100.7,100.325,100.4,142
20171001|2017-01-03 09:00,3,100.475,100.7,100.35,100.35,143
20171001|2017-01-03 09:30,3,100.225,100.35,100.15,100.3,43
20171001|2017-01-03 10:00,3,100.3,100.45,100.275,100.275,153
20171001|2017-01-03 10:30,3,100.35,100.65,100.075,100.075,150
20171001|2017-01-03 11:00,3,100.1,100.2,99.725,100.2,67
20171001|2017-01-03 11:30,3,100.1,100.175,99.975,100,59
20171001|2017-01-03 12:00,3,100,100,99.925,99.925,61
20171001|2017-01-03 12:30,3,99.875,100.025,99.575,99.975,223
20171001|2017-01-03 13:00,3,99.775,99.85,99.775,99.775,3
20171001|2017-01-04 08:30,4,99.875,100.1,99.8,100,62
20171001|2017-01-04 09:00,4,99.95,100.05,99.5,99.725,111
20171001|2017-01-04 09:30,4,99.825,99.975,99.825,99.975,10
20171001|2017-01-04 10:00,4,100,100,99.675,99.675,7
20171001|2017-01-04 10:30,4,99.625,99.75,99.625,99.75,6
20171001|2017-01-04 11:00,4,99.9,99.95,99.9,99.9,53
20171001|2017-01-04 11:30,4,99.95,100.025,99.775,99.775,21
20171001|2017-01-04 12:00,4,99.725,99.775,99.475,99.6,37
20171001|2017-01-04 12:30,4,99.75,99.925,99.625,99.85,44
20171001|2017-01-04 13:00,4,99.9,99.9,99.825,99.85,14
20171001|2017-01-05 08:30,5,100.175,100.3,99.925,100.3,117
20171001|2017-01-05 09:00,5,100.325,100.325,100.075,100.075,43
20171001|2017-01-05 09:30,5,100.175,100.2,99.875,99.875,36
20171001|2017-01-05 10:00,5,100,100.1,99.85,99.95,52
20171001|2017-01-05 10:30,5,100,100.175,100,100.175,27
20171001|2017-01-05 11:00,5,100.05,100.15,99.975,100,25
20171001|2017-01-05 11:30,5,99.975,99.975,99.8,99.875,48
20171001|2017-01-05 12:00,5,99.925,100,99.85,99.85,20
20171001|2017-01-05 12:30,5,99.875,100,99.775,99.925,26
20171001|2017-01-05 13:00,5,99.875,99.9,99.75,99.75,7
20171001|2017-01-06 08:30,6,99.425,99.65,99.425,99.575,118
20171001|2017-01-06 09:00,6,99.575,99.625,99.425,99.625,28
20171001|2017-01-06 09:30,6,99.6,99.9,99.6,99.85,38
20171001|2017-01-06 10:00,6,99.85,99.9,99.8,99.9,26
20171001|2017-01-06 10:30,6,99.9,100,99.9,99.975,27
20171001|2017-01-06 11:00,6,99.875,99.9,99.8,99.875,14
20171001|2017-01-06 11:30,6,99.925,100.05,99.925,100.05,24
20171001|2017-01-06 12:00,6,100,100,99.95,99.95,5
20171001|2017-01-06 12:30,6,99.825,100.125,99.825,100.125,56
20171001|2017-01-06 13:00,6,100.125,100.125,100.05,100.1,13
20171001|2017-01-09 08:30,9,99.85,99.85,99.85,99.85,1
20171001|2017-01-09 09:00,9,99.575,99.8,99.575,99.8,9
20171001|2017-01-09 09:30,9,99.9,99.9,99.825,99.825,6
20171001|2017-01-09 10:00,9,99.825,99.925,99.775,99.775,28
20171001|2017-01-09 10:30,9,99.75,99.85,99.75,99.85,73
20171001|2017-01-09 11:00,9,99.85,100,99.8,99.85,80
20171001|2017-01-09 11:30,9,99.875,100.2,99.875,100.2,97
20171001|2017-01-09 12:00,9,100.35,100.525,100.275,100.525,89
20171001|2017-01-09 12:30,9,100.5,101.3,100.5,101.225,608
20171001|2017-01-09 13:00,9,101.175,101.2,101.075,101.175,27
20171001|2017-01-10 08:30,10,101,101.35,101,101.15,160
20171001|2017-01-10 09:00,10,101.175,101.325,100.925,101.325,117
20171001|2017-01-10 09:30,10,101.325,101.4,101.3,101.4,47
20171001|2017-01-10 10:00,10,101.425,101.7,101.4,101.5,96
20171001|2017-01-10 10:30,10,101.5,101.7,101.425,101.575,84
20171001|2017-01-10 11:00,10,101.675,102.075,101.675,102.075,284
20171001|2017-01-10 11:30,10,102.1,102.2,101.925,102.1,146
20171001|2017-01-10 12:00,10,102.075,102.325,101.9,102.175,107
20171001|2017-01-10 12:30,10,102.25,103.5,102.25,103.375,639
20171001|2017-01-10 13:00,10,103.15,103.15,102.625,102.75,42
20171001|2017-01-11 08:30,11,102.5,102.575,102.1,102.25,193
20171001|2017-01-11 09:00,11,102.225,102.425,102.2,102.375,63
20171001|2017-01-11 09:30,11,102.4,102.6,102.35,102.55,111
20171001|2017-01-11 10:00,11,102.575,102.875,102.575,102.75,146
20171001|2017-01-11 10:30,11,102.8,103.125,102.8,102.85,98
20171001|2017-01-11 11:00,11,102.8,102.85,102.45,102.6,92
20171001|2017-01-11 11:30,11,102.6,102.7,102.35,102.65,105
20171001|2017-01-11 12:00,11,102.625,102.8,102.5,102.725,88
20171001|2017-01-11 12:30,11,102.6,103,102.375,102.85,191
20171001|2017-01-11 13:00,11,102.85,102.85,102.375,102.375,25
20171001|2017-01-12 08:30,12,102.05,102.275,101.575,101.75,188
20171001|2017-01-12 09:00,12,101.85,102.1,101.8,101.825,113
20171001|2017-01-12 09:30,12,101.825,101.875,101,101.2,70
20171001|2017-01-12 10:00,12,101.225,101.275,100.575,101.15,73
20171001|2017-01-12 10:30,12,101.075,101.275,101,101.225,43
20171001|2017-01-12 11:00,12,101.2,101.55,101.1,101.55,63
20171001|2017-01-12 11:30,12,101.475,101.875,101.425,101.725,100
20171001|2017-01-12 12:00,12,101.625,101.7,101.3,101.7,70
20171001|2017-01-12 12:30,12,101.575,102.3,101.5,102.275,558
20171001|2017-01-12 13:00,12,102.1,102.1,101.875,102,69
20171001|2017-01-13 08:30,13,102.1,102.1,101.575,102.075,82
20171001|2017-01-13 09:00,13,102.1,102.1,101.925,102.075,193
20171001|2017-01-13 09:30,13,102.1,102.225,102,102.125,82
20171001|2017-01-13 10:00,13,102.125,102.3,102.125,102.3,91
20171001|2017-01-13 10:30,13,102.3,102.35,102.25,102.3,23
20171001|2017-01-13 11:00,13,102.425,102.95,102.425,102.95,42
20171001|2017-01-13 11:30,13,103,103,102.675,102.925,104
20171001|2017-01-13 12:00,13,102.85,102.85,102.5,102.5,29
20171001|2017-01-13 12:30,13,102.55,103.475,102.5,103.475,411
20171001|2017-01-13 13:00,13,103.25,103.25,103.1,103.1,9
20171001|2017-01-17 08:30,17,103.325,103.75,103.325,103.375,203
20171001|2017-01-17 09:00,17,103.425,103.5,103.15,103.325,189
20171001|2017-01-17 09:30,17,103.275,103.4,103.275,103.4,45
20171001|2017-01-17 10:00,17,103.4,103.475,103.35,103.475,28
20171001|2017-01-17 10:30,17,103.425,103.475,103.375,103.375,34
20171001|2017-01-17 11:00,17,103.45,103.525,103.375,103.525,140
20171001|2017-01-17 11:30,17,103.525,103.55,103.475,103.475,66
20171001|2017-01-17 12:00,17,103.425,103.475,103.35,103.35,153
20171001|2017-01-17 12:30,17,103.375,103.825,103.25,103.75,551
20171001|2017-01-17 13:00,17,103.725,103.725,103.525,103.55,27
20171001|2017-01-18 08:30,18,103.375,103.725,103.375,103.475,288
20171001|2017-01-18 09:00,18,103.425,103.7,103.4,103.7,109
20171001|2017-01-18 09:30,18,103.7,103.7,103.6,103.65,96
20171001|2017-01-18 10:00,18,103.675,103.775,103.65,103.725,188
20171001|2017-01-18 10:30,18,103.725,103.75,103.375,103.45,47
20171001|2017-01-18 11:00,18,103.375,103.55,103.3,103.5,46
20171001|2017-01-18 11:30,18,103.55,103.55,103.525,103.55,29
20171001|2017-01-18 12:00,18,103.525,103.55,103.25,103.55,101
20171001|2017-01-18 12:30,18,103.55,103.875,103.325,103.8,227
20171001|2017-01-18 13:00,18,103.7,103.8,103.7,103.8,6
20171001|2017-01-19 08:30,19,103.425,103.75,103.425,103.625,280
20171001|2017-01-19 09:00,19,103.65,103.7,103.425,103.525,154
20171001|2017-01-19 09:30,19,103.625,104.025,103.6,104,218
20171001|2017-01-19 10:00,19,104,104.475,104,104.35,377
20171001|2017-01-19 10:30,19,104.35,104.375,103.775,103.9,141
20171001|2017-01-19 11:00,19,104,104.2,103.9,104.2,78
20171001|2017-01-19 11:30,19,104.125,104.2,104.05,104.125,56
20171001|2017-01-19 12:00,19,104.1,104.2,103.975,104.15,52
20171001|2017-01-19 12:30,19,104.075,104.2,103.95,104.175,110
20171001|2017-01-19 13:00,19,104.125,104.125,104,104,24
20171001|2017-01-20 08:30,20,104.075,104.125,103.6,103.725,256
20171001|2017-01-20 09:00,20,103.775,103.825,103.55,103.675,119
20171001|2017-01-20 09:30,20,103.675,103.675,103.125,103.175,159
20171001|2017-01-20 10:00,20,103.2,103.425,103.15,103.35,92
20171001|2017-01-20 10:30,20,103.1,103.175,103,103,141
20171001|2017-01-20 11:00,20,103.15,103.4,103.125,103.4,26
20171001|2017-01-20 11:30,20,103.325,103.55,103.325,103.55,43
20171001|2017-01-20 12:00,20,103.475,103.725,103.425,103.725,49
20171001|2017-01-20 12:30,20,103.8,104.15,103.725,104.125,131
20171001|2017-01-20 13:00,20,104.125,104.225,104.025,104.125,46
20171001|2017-01-23 08:30,23,103.675,103.95,103.5,103.625,157
20171001|2017-01-23 09:00,23,103.85,104.125,103.725,104.05,162
20171001|2017-01-23 09:30,23,104.05,104.05,103.925,104.05,41
20171001|2017-01-23 10:00,23,103.925,103.95,103.825,103.875,27
20171001|2017-01-23 10:30,23,103.875,104.1,103.775,103.8,103
20171001|2017-01-23 11:00,23,103.8,103.8,103.575,103.725,75
20171001|2017-01-23 11:30,23,103.775,103.775,103.7,103.75,14
20171001|2017-01-23 12:00,23,103.675,103.775,103.625,103.65,87
20171001|2017-01-23 12:30,23,103.55,103.825,103.475,103.7,70
20171001|2017-01-23 13:00,23,103.75,103.775,103.75,103.75,9
20171001|2017-01-24 08:30,24,103.6,103.875,103.6,103.8,210
20171001|2017-01-24 09:00,24,103.9,104,103.8,103.95,174
20171001|2017-01-24 09:30,24,103.9,104.125,103.9,104,44
20171001|2017-01-24 10:00,24,104,104.175,103.95,104.1,97
20171001|2017-01-24 10:30,24,104.1,104.1,103.75,103.75,76
20171001|2017-01-24 11:00,24,103.925,104,103.4,103.4,94
20171001|2017-01-24 11:30,24,103.325,103.4,103.025,103.325,34
20171001|2017-01-24 12:00,24,103.475,103.525,103.375,103.375,19
20171001|2017-01-24 12:30,24,103.375,103.825,103.375,103.725,289
20171001|2017-01-24 13:00,24,103.65,103.65,103.475,103.475,24
20171001|2017-01-25 08:30,25,103.45,103.55,103.2,103.3,195
20171001|2017-01-25 09:00,25,103.325,103.575,103.3,103.575,133
20171001|2017-01-25 09:30,25,103.625,103.75,103.575,103.7,127
20171001|2017-01-25 10:00,25,103.7,103.925,103.55,103.625,222
20171001|2017-01-25 10:30,25,103.325,103.625,103.325,103.325,16
20171001|2017-01-25 11:00,25,103.3,103.475,103.225,103.425,34
20171001|2017-01-25 11:30,25,103.3,103.425,103.225,103.3,42
20171001|2017-01-25 12:00,25,103.275,103.55,103.275,103.35,39
20171001|2017-01-25 12:30,25,103.4,103.65,103.2,103.525,154
20171001|2017-01-25 13:00,25,103.5,103.55,103.5,103.55,3
20171001|2017-01-26 08:30,26,103.4,103.4,103.1,103.1,52
20171001|2017-01-26 09:00,26,103.125,103.275,103.05,103.275,29
20171001|2017-01-26 09:30,26,103.25,103.25,103.1,103.15,98
20171001|2017-01-26 10:00,26,103.225,103.375,103.225,103.325,64
20171001|2017-01-26 10:30,26,103.35,103.5,103.35,103.5,58
20171001|2017-01-26 11:00,26,103.5,103.5,103.125,103.125,87
20171001|2017-01-26 11:30,26,103.125,103.125,102.5,102.5,218
20171001|2017-01-26 12:00,26,102.525,102.625,102.025,102.275,185
20171001|2017-01-26 12:30,26,102.25,102.625,102.075,102.525,320
20171001|2017-01-26 13:00,26,102.5,102.5,102.225,102.25,41
20171001|2017-01-27 08:30,27,102.075,102.225,101.575,101.6,228
20171001|2017-01-27 09:00,27,101.75,102.075,101.75,101.95,146
20171001|2017-01-27 09:30,27,101.95,102.2,101.95,102.025,52
20171001|2017-01-27 10:00,27,102,102.05,101.925,101.975,49
20171001|2017-01-27 10:30,27,102.025,102.025,101.875,101.95,73
20171001|2017-01-27 11:00,27,101.925,102.025,101.85,101.95,64
20171001|2017-01-27 11:30,27,101.925,102.05,101.9,102.05,53
20171001|2017-01-27 12:00,27,102.05,102.175,101.95,102.1,115
20171001|2017-01-27 12:30,27,102.1,102.15,101.9,102.1,191
20171001|2017-01-27 13:00,27,101.975,101.975,101.7,101.8,21
20171001|2017-01-30 08:30,30,100.1,100.55,100.05,100.4,349
20171001|2017-01-30 09:00,30,100.375,100.5,100.05,100.225,132
20171001|2017-01-30 09:30,30,100.225,100.325,99.925,100.025,58
20171001|2017-01-30 10:00,30,100,100.1,99.875,100.075,140
20171001|2017-01-30 10:30,30,100.05,100.1,99.825,99.95,119
20171001|2017-01-30 11:00,30,99.95,99.95,99.7,99.775,64
20171001|2017-01-30 11:30,30,99.775,99.95,99.75,99.9,45
20171001|2017-01-30 12:00,30,99.875,99.975,99.8,99.975,64
20171001|2017-01-30 12:30,30,99.95,100.525,99.85,99.9,144
20171001|2017-01-30 13:00,30,99.975,100.025,99.875,99.9,10
20171001|2017-01-31 08:30,31,100.175,100.35,99.975,100.225,203
20171001|2017-01-31 09:00,31,100.175,100.35,99.975,100.05,175
20171001|2017-01-31 09:30,31,100.025,100.175,99.975,100.05,42
20171001|2017-01-31 10:00,31,99.875,99.9,99.675,99.675,125
20171001|2017-01-31 10:30,31,99.675,99.825,99.6,99.725,81
20171001|2017-01-31 11:00,31,99.725,99.8,99.6,99.75,23
20171001|2017-01-31 11:30,31,99.7,99.85,99.625,99.85,72
20171001|2017-01-31 12:00,31,99.9,99.975,99.75,99.8,42
20171001|2017-01-31 12:30,31,99.75,99.925,99.55,99.65,271
20171001|2017-01-31 13:00,31,99.625,99.65,99.55,99.6,22
20171001|2017-02-01 08:30,1,99.425,99.8,99.2,99.8,346
20171001|2017-02-01 09:00,1,99.8,99.85,99.375,99.5,118
20171001|2017-02-01 09:30,1,99.6,99.7,99.275,99.625,72
20171001|2017-02-01 10:00,1,99.525,99.9,99.525,99.675,97
20171001|2017-02-01 10:30,1,99.7,99.7,99.4,99.4,59
20171001|2017-02-01 11:00,1,99.4,99.475,99.175,99.275,105
20171001|2017-02-01 11:30,1,99.3,99.625,99.125,99.625,117
20171001|2017-02-01 12:00,1,99.625,99.75,99.525,99.6,93
20171001|2017-02-01 12:30,1,99.625,100.025,99.55,100,268
20171001|2017-02-01 13:00,1,99.975,100.05,99.975,100.05,9
20171001|2017-02-02 08:30,2,100.15,100.775,100.125,100.55,244
20171001|2017-02-02 09:00,2,100.5,100.6,100.4,100.475,44
20171001|2017-02-02 09:30,2,100.45,100.5,100.175,100.325,59
20171001|2017-02-02 10:00,2,100.5,100.65,100.425,100.425,78
20171001|2017-02-02 10:30,2,100.425,100.5,100.375,100.375,16
20171001|2017-02-02 11:00,2,100.325,100.725,100.3,100.725,65
20171001|2017-02-02 11:30,2,100.775,101.125,100.75,101.025,51
20171001|2017-02-02 12:00,2,101.1,101.1,100.875,101,31
20171001|2017-02-02 12:30,2,101.1,101.25,100.9,101.2,174
20171001|2017-02-02 13:00,2,101.075,101.1,101.025,101.05,20
20171001|2017-02-03 08:30,3,101.25,101.525,101.1,101.4,222
20171001|2017-02-03 09:00,3,101.5,101.65,101.5,101.525,44
20171001|2017-02-03 09:30,3,101.5,101.5,101.25,101.3,44
20171001|2017-02-03 10:00,3,101.375,101.4,101.325,101.4,33
20171001|2017-02-03 10:30,3,101.4,101.4,101.25,101.25,6
20171001|2017-02-03 11:00,3,101.4,101.4,101.025,101.15,47
20171001|2017-02-03 11:30,3,101.075,101.075,100.925,101.025,75
20171001|2017-02-03 12:00,3,100.925,101.175,100.85,101.125,34
20171001|2017-02-03 12:30,3,101,101.375,100.925,101.375,246
20171001|2017-02-03 13:00,3,101.35,101.375,101.3,101.325,15
20171001|2017-02-06 08:30,6,101.3,101.625,101.3,101.425,126
20171001|2017-02-06 09:00,6,101.425,101.675,101.375,101.65,100
20171001|2017-02-06 09:30,6,101.575,101.65,100.75,101.05,148
20171001|2017-02-06 10:00,6,101.1,101.25,100.875,100.9,95
20171001|2017-02-06 10:30,6,100.975,101.25,100.925,101.25,45
20171001|2017-02-06 11:00,6,101.225,101.4,101.125,101.25,79
20171001|2017-02-06 11:30,6,101.325,101.475,101.3,101.375,90
20171001|2017-02-06 12:00,6,101.4,101.45,101.225,101.375,93
20171001|2017-02-06 12:30,6,101.425,101.45,101.2,101.45,296
20171001|2017-02-06 13:00,6,101.475,101.475,101.3,101.4,43
20171001|2017-02-07 08:30,7,101.575,101.575,101.225,101.575,128
20171001|2017-02-07 09:00,7,101.625,101.75,101.525,101.6,65
20171001|2017-02-07 09:30,7,101.575,101.925,101.575,101.7,473
20171001|2017-02-07 10:00,7,101.7,101.75,101.575,101.625,47
20171001|2017-02-07 10:30,7,101.7,101.7,101.525,101.65,65
20171001|2017-02-07 11:00,7,101.7,101.875,101.675,101.85,68
20171001|2017-02-07 11:30,7,101.85,101.875,101.775,101.85,89
20171001|2017-02-07 12:00,7,101.85,101.925,101.8,101.875,90
20171001|2017-02-07 12:30,7,101.875,102.4,101.875,102.4,546
20171001|2017-02-07 13:00,7,102.325,102.325,102.1,102.2,78
20171001|2017-02-08 08:30,8,101.95,102.2,101.825,102,187
20171001|2017-02-08 09:00,8,101.95,102,101.675,101.85,95
20171001|2017-02-08 09:30,8,101.9,102.15,101.8,102.125,135
20171001|2017-02-08 10:00,8,102.1,102.225,101.8,101.875,109
20171001|2017-02-08 10:30,8,101.9,102.25,101.8,101.95,97
20171001|2017-02-08 11:00,8,102,102.125,101.9,102.125,58
20171001|2017-02-08 11:30,8,102.075,102.2,101.825,101.975,211
20171001|2017-02-08 12:00,8,101.925,101.925,101.575,101.725,105
20171001|2017-02-08 12:30,8,101.8,101.8,101.45,101.775,449
20171001|2017-02-08 13:00,8,101.675,101.775,101.425,101.45,61
20171001|2017-02-09 08:30,9,101.8,101.95,101.475,101.575,234
20171001|2017-02-09 09:00,9,101.525,101.75,101.15,101.75,210
20171001|2017-02-09 09:30,9,101.775,101.825,101.4,101.6,115
20171001|2017-02-09 10:00,9,101.6,101.675,101.325,101.65,129
20171001|2017-02-09 10:30,9,101.65,102,101.625,101.775,80
20171001|2017-02-09 11:00,9,101.825,101.9,101.575,101.75,111
20171001|2017-02-09 11:30,9,101.65,101.875,101.65,101.7,49
20171001|2017-02-09 12:00,9,101.75,101.85,101.675,101.75,45
20171001|2017-02-09 12:30,9,101.725,102.2,101.6,102.15,386
20171001|2017-02-09 13:00,9,102.125,102.15,102.025,102.05,12
20171001|2017-02-10 08:30,10,102.05,102.6,101.9,102.3,205
20171001|2017-02-10 09:00,10,102.3,102.55,102.175,102.275,137
20171001|2017-02-10 09:30,10,102.275,102.45,102.125,102.25,91
20171001|2017-02-10 10:00,10,102.25,102.325,102.1,102.25,61
20171001|2017-02-10 10:30,10,102.275,102.4,102.225,102.275,63
20171001|2017-02-10 11:00,10,102.3,102.375,102.075,102.25,83
20171001|2017-02-10 11:30,10,102.175,102.325,102.175,102.25,20
20171001|2017-02-10 12:00,10,102.25,102.25,101.65,101.65,161
20171001|2017-02-10 12:30,10,101.675,101.7,101.2,101.6,329
20171001|2017-02-10 13:00,10,101.6,101.65,101.275,101.275,73
20171001|2017-02-13 08:30,13,101.25,101.275,100.625,101,206
20171001|2017-02-13 09:00,13,100.9,101.25,100.725,100.875,160
20171001|2017-02-13 09:30,13,100.925,101.175,100.7,100.75,89
20171001|2017-02-13 10:00,13,100.675,100.775,100.5,100.525,113
20171001|2017-02-13 10:30,13,100.5,100.65,100.4,100.5,79
20171001|2017-02-13 11:00,13,100.525,100.625,100.375,100.625,201
20171001|2017-02-13 11:30,13,100.675,100.7,100.525,100.675,28
20171001|2017-02-13 12:00,13,100.7,100.75,100.5,100.75,27
20171001|2017-02-13 12:30,13,100.55,100.55,100.25,100.4,489
20171001|2017-02-13 13:00,13,100.35,100.35,100.2,100.25,59
20171001|2017-02-14 08:30,14,100.325,100.6,100.175,100.35,140
20171001|2017-02-14 09:00,14,100.3,100.35,100.1,100.175,117
20171001|2017-02-14 09:30,14,100.1,100.275,99.95,99.975,118
20171001|2017-02-14 10:00,14,99.95,100.05,99.9,99.975,73
20171001|2017-02-14 10:30,14,99.975,99.975,99.8,99.925,24
20171001|2017-02-14 11:00,14,99.925,100.2,99.925,100.15,64
20171001|2017-02-14 11:30,14,100.175,100.175,100.05,100.125,48
20171001|2017-02-14 12:00,14,100.125,100.7,100.125,100.65,99
20171001|2017-02-14 12:30,14,100.625,100.95,100.575,100.925,277
20171001|2017-02-14 13:00,14,100.875,100.95,100.775,100.8,31
20171001|2017-02-15 08:30,15,100.875,101.325,100.825,101.15,132
20171001|2017-02-15 09:00,15,101.05,101.175,100.925,100.95,75
20171001|2017-02-15 09:30,15,100.95,101.15,100.925,101.1,126
20171001|2017-02-15 10:00,15,101.1,101.15,100.375,100.875,259
20171001|2017-02-15 10:30,15,100.925,100.925,100.75,100.925,41
20171001|2017-02-15 11:00,15,100.775,100.775,100.45,100.475,111
20171001|2017-02-15 11:30,15,100.475,100.75,100.45,100.725,83
20171001|2017-02-15 12:00,15,100.75,100.9,100.7,100.875,69
20171001|2017-02-15 12:30,15,100.9,101,100.8,100.8,67
20171001|2017-02-15 13:00,15,100.8,100.8,100.525,100.7,40
20171001|2017-02-16 08:30,16,100.475,100.75,100.075,100.35,124
20171001|2017-02-16 09:00,16,100.325,100.625,100.325,100.6,30
20171001|2017-02-16 09:30,16,100.6,100.875,100.6,100.85,18
20171001|2017-02-16 10:00,16,100.65,100.75,100.55,100.725,276
20171001|2017-02-16 10:30,16,100.7,100.875,100.575,100.825,104
20171001|2017-02-16 11:00,16,100.75,100.75,100.6,100.6,64
20171001|2017-02-16 11:30,16,100.575,100.7,100.55,100.7,33
20171001|2017-02-16 12:00,16,100.65,100.675,100.6,100.65,22
20171001|2017-02-16 12:30,16,100.625,100.85,100.475,100.725,133
20171001|2017-02-16 13:00,16,100.7,100.7,100.525,100.575,11
20171001|2017-02-17 08:30,17,100.575,101.075,100.4,100.975,102
20171001|2017-02-17 09:00,17,100.85,101.075,100.675,101.075,146
20171001|2017-02-17 09:30,17,101.1,101.125,100.9,100.9,54
20171001|2017-02-17 10:00,17,100.9,101.3,100.85,101.3,103
20171001|2017-02-17 10:30,17,101.275,101.35,101.15,101.2,67
20171001|2017-02-17 11:00,17,101.1,101.35,101.05,101.2,31
20171001|2017-02-17 11:30,17,101.225,101.325,101.2,101.325,18
20171001|2017-02-17 12:00,17,101.325,101.35,101.175,101.175,57
20171001|2017-02-17 12:30,17,101.225,101.425,101.175,101.4,115
20171001|2017-02-17 13:00,17,101.35,101.4,101.175,101.2,57
20171001|2017-02-21 08:30,21,101.65,102,101.5,101.8,280
20171001|2017-02-21 09:00,21,101.825,101.85,101.7,101.85,141
20171001|2017-02-21 09:30,21,101.85,101.85,101.625,101.7,45
20171001|2017-02-21 10:00,21,101.675,101.85,101.65,101.8,32
20171001|2017-02-21 10:30,21,101.8,101.875,101.7,101.875,27
20171001|2017-02-21 11:00,21,101.85,101.95,101.75,101.95,56
20171001|2017-02-21 11:30,21,101.925,101.95,101.8,101.825,36
20171001|2017-02-21 12:00,21,101.825,101.825,101.625,101.725,33
20171001|2017-02-21 12:30,21,101.675,102.025,101.675,102.025,197
20171001|2017-02-21 13:00,21,101.95,102.025,101.95,102.025,24
20171001|2017-02-22 08:30,22,102,102.125,101.85,102.025,245
20171001|2017-02-22 09:00,22,101.9,101.925,101.475,101.875,118
20171001|2017-02-22 09:30,22,101.9,102.175,101.8,101.975,199
20171001|2017-02-22 10:00,22,102.075,102.5,102.075,102.45,242
20171001|2017-02-22 10:30,22,102.425,102.7,102.325,102.425,186
20171001|2017-02-22 11:00,22,102.375,102.575,102.325,102.35,145
20171001|2017-02-22 11:30,22,102.325,102.475,102.3,102.375,66
20171001|2017-02-22 12:00,22,102.375,102.55,102.35,102.4,113
20171001|2017-02-22 12:30,22,102.4,102.75,102.3,102.45,449
20171001|2017-02-22 13:00,22,102.425,102.475,102.35,102.375,26
20171001|2017-02-23 08:30,23,102.5,102.85,102.5,102.825,301
20171001|2017-02-23 09:00,23,102.75,102.975,102.725,102.95,145
20171001|2017-02-23 09:30,23,102.95,102.95,102.65,102.65,147
20171001|2017-02-23 10:00,23,102.7,102.75,102.6,102.6,76
20171001|2017-02-23 10:30,23,102.55,102.8,102.5,102.725,144
20171001|2017-02-23 11:00,23,102.7,102.8,102.625,102.75,103
20171001|2017-02-23 11:30,23,102.725,102.725,102.5,102.675,88
20171001|2017-02-23 12:00,23,102.625,102.775,102.5,102.55,68
20171001|2017-02-23 12:30,23,102.575,102.775,102.5,102.725,236
20171001|2017-02-23 13:00,23,102.725,102.725,102.55,102.6,82
20171001|2017-02-24 08:30,24,102.425,102.525,101.9,102.05,406
20171001|2017-02-24 09:00,24,102.05,102.1,101.975,102,53
20171001|2017-02-24 09:30,24,102.125,102.125,101.6,101.625,67
20171001|2017-02-24 10:00,24,101.625,101.675,100.925,101.075,171
20171001|2017-02-24 10:30,24,101,101.225,100.9,101.175,76
20171001|2017-02-24 11:00,24,101.3,101.4,101.2,101.3,209
20171001|2017-02-24 11:30,24,101.25,101.45,101.175,101.175,132
20171001|2017-02-24 12:00,24,101.1,101.4,101.075,101.325,90
20171001|2017-02-24 12:30,24,101.35,101.35,100.525,100.575,393
20171001|2017-02-24 13:00,24,100.6,100.775,100.525,100.7,109
20171001|2017-02-27 08:30,27,101.275,101.4,101.075,101.2,201
20171001|2017-02-27 09:00,27,101.275,101.65,101.275,101.6,236
20171001|2017-02-27 09:30,27,101.6,101.9,101.6,101.825,157
20171001|2017-02-27 10:00,27,101.825,101.825,101.7,101.75,61
20171001|2017-02-27 10:30,27,101.675,101.7,101.55,101.6,83
20171001|2017-02-27 11:00,27,101.575,101.6,101.4,101.4,67
20171001|2017-02-27 11:30,27,101.45,101.525,101.425,101.425,52
20171001|2017-02-27 12:00,27,101.5,101.525,101.475,101.475,12
20171001|2017-02-27 12:30,27,101.475,101.55,101.325,101.45,608
20171001|2017-02-27 13:00,27,101.45,101.525,101.3,101.3,41
20171001|2017-02-28 08:30,28,101.5,101.575,101.225,101.575,259
20171001|2017-02-28 09:00,28,101.625,101.65,101.425,101.6,103
20171001|2017-02-28 09:30,28,101.625,101.975,101.625,101.875,118
20171001|2017-02-28 10:00,28,101.925,101.95,101.65,101.75,177
20171001|2017-02-28 10:30,28,101.7,101.8,101.65,101.8,47
20171001|2017-02-28 11:00,28,101.775,102.275,101.775,102.125,309
20171001|2017-02-28 11:30,28,102.175,102.375,102.025,102.325,291
20171001|2017-02-28 12:00,28,102.325,102.65,102.3,102.375,384
20171001|2017-02-28 12:30,28,102.375,102.6,102.25,102.3,590
20171001|2017-02-28 13:00,28,102.3,102.375,102.15,102.15,82
20171001|2017-03-01 08:30,1,102.325,102.75,102.325,102.75,343
20171001|2017-03-01 09:00,1,102.725,102.9,102.6,102.875,230
20171001|2017-03-01 09:30,1,102.9,103.05,102.9,103,793
20171001|2017-03-01 10:00,1,103.05,103.075,102.625,102.65,179
20171001|2017-03-01 10:30,1,102.6,103.075,102.575,102.925,320
20171001|2017-03-01 11:00,1,102.95,103,102.725,102.925,114
20171001|2017-03-01 11:30,1,102.9,103.025,102.65,102.975,160
20171001|2017-03-01 12:00,1,102.925,103.1,102.825,103.05,364
20171001|2017-03-01 12:30,1,103.05,103.05,102.65,102.9,443
20171001|2017-03-01 13:00,1,102.85,102.85,102.325,102.4,192
20171001|2017-03-02 08:30,2,102.575,102.7,102.075,102.45,747
20171001|2017-03-02 09:00,2,102.525,102.625,102.225,102.25,270
20171001|2017-03-02 09:30,2,102.25,102.5,102.225,102.425,177
20171001|2017-03-02 10:00,2,102.35,102.35,102.225,102.35,71
20171001|2017-03-02 10:30,2,102.35,102.35,102,102.175,142
20171001|2017-03-02 11:00,2,102.125,102.15,101.875,101.95,113
20171001|2017-03-02 11:30,2,102,102.15,101.975,102.075,44
20171001|2017-03-02 12:00,2,102.1,102.175,101.975,102,88
20171001|2017-03-02 12:30,2,101.975,102.125,101.75,101.925,531
20171001|2017-03-02 13:00,2,101.95,101.975,101.75,101.775,23
20171001|2017-03-03 08:30,3,101.975,102.025,101.3,101.475,260
20171001|2017-03-03 09:00,3,101.45,101.95,101.425,101.7,101
20171001|2017-03-03 09:30,3,101.75,101.975,101.75,101.95,54
20171001|2017-03-03 10:00,3,101.975,102,101.7,101.825,39
20171001|2017-03-03 10:30,3,101.775,102.075,101.775,101.975,153
20171001|2017-03-03 11:00,3,101.95,102.15,101.95,102.05,45
20171001|2017-03-03 11:30,3,102.025,102.2,101.975,102.1,96
20171001|2017-03-03 12:00,3,102.175,102.4,102.175,102.325,76
20171001|2017-03-03 12:30,3,102.25,102.425,102.175,102.275,272
20171001|2017-03-03 13:00,3,102.25,102.25,102.15,102.25,75
20171001|2017-03-06 08:30,6,102.375,102.7,102.375,102.6,445
20171001|2017-03-06 09:00,6,102.575,102.75,102.45,102.65,134
20171001|2017-03-06 09:30,6,102.675,102.675,102.325,102.35,103
20171001|2017-03-06 10:00,6,102.3,102.325,102.125,102.125,97
20171001|2017-03-06 10:30,6,102.075,102.125,101.85,102.075,87
20171001|2017-03-06 11:00,6,102.05,102.45,102.025,102.375,69
20171001|2017-03-06 11:30,6,102.375,102.5,102.075,102.075,25
20171001|2017-03-06 12:00,6,102.15,102.3,102.1,102.15,80
20171001|2017-03-06 12:30,6,102.225,102.3,102.075,102.2,156
20171001|2017-03-06 13:00,6,102.175,102.2,101.95,102,42
20171001|2017-03-07 08:30,7,102,102.25,101.85,102.15,99
20171001|2017-03-07 09:00,7,102.275,102.275,101.975,102.1,80
20171001|2017-03-07 09:30,7,102.05,102.1,101.625,101.7,191
20171001|2017-03-07 10:00,7,101.75,101.85,101.7,101.85,17
20171001|2017-03-07 10:30,7,101.8,101.85,101.6,101.8,105
20171001|2017-03-07 11:00,7,101.7,101.85,101.65,101.85,51
20171001|2017-03-07 11:30,7,101.85,102.075,101.85,102,48
20171001|2017-03-07 12:00,7,102,102.075,101.975,102,33
20171001|2017-03-07 12:30,7,102.05,102.2,101.725,101.75,194
20171001|2017-03-07 13:00,7,101.725,101.725,101.475,101.525,22
20171001|2017-03-08 08:30,8,101.6,102.375,101.6,102.35,609
20171001|2017-03-08 09:00,8,102.35,102.5,102.3,102.425,273
20171001|2017-03-08 09:30,8,102.45,102.525,102.35,102.375,211
20171001|2017-03-08 10:00,8,102.45,102.55,101.925,101.975,240
20171001|2017-03-08 10:30,8,101.95,102.025,101.7,101.925,209
20171001|2017-03-08 11:00,8,101.975,102.2,101.975,102.15,198
20171001|2017-03-08 11:30,8,102.15,102.45,102.15,102.225,218
20171001|2017-03-08 12:00,8,102.225,102.45,102,102.45,145
20171001|2017-03-08 12:30,8,102.4,102.65,102,102.025,419
20171001|2017-03-08 13:00,8,102.025,102.05,101.875,101.9,121
20171001|2017-03-09 08:30,9,102.675,102.775,102.425,102.45,368
20171001|2017-03-09 09:00,9,102.5,102.5,102.275,102.375,224
20171001|2017-03-09 09:30,9,102.35,102.425,102.15,102.325,155
20171001|2017-03-09 10:00,9,102.325,102.5,102.25,102.5,127
20171001|2017-03-09 10:30,9,102.525,102.75,102.45,102.7,127
20171001|2017-03-09 11:00,9,102.675,102.7,102.4,102.525,75
20171001|2017-03-09 11:30,9,102.5,102.6,102.45,102.475,43
20171001|2017-03-09 12:00,9,102.5,102.7,102.5,102.625,75
20171001|2017-03-09 12:30,9,102.625,102.675,102.3,102.375,293
20171001|2017-03-09 13:00,9,102.4,102.4,102.25,102.275,66
20171001|2017-03-10 08:30,10,102.425,102.75,102.075,102.65,502
20171001|2017-03-10 09:00,10,102.6,102.675,102.375,102.65,87
20171001|2017-03-10 09:30,10,102.65,102.7,102.55,102.675,115
20171001|2017-03-10 10:00,10,102.65,102.825,102.65,102.725,152
20171001|2017-03-10 10:30,10,102.75,102.75,102.625,102.625,33
20171001|2017-03-10 11:00,10,102.625,103.15,102.625,103.1,442
20171001|2017-03-10 11:30,10,103.1,103.2,103.025,103.175,165
20171001|2017-03-10 12:00,10,103.2,103.375,103.15,103.35,184
20171001|2017-03-10 12:30,10,103.375,103.375,102.95,102.975,424
20171001|2017-03-10 13:00,10,102.975,103.025,102.875,102.975,30
20171001|2017-03-13 08:30,13,103.3,103.625,103.25,103.6,496
20171001|2017-03-13 09:00,13,103.575,103.75,103.55,103.725,342
20171001|2017-03-13 09:30,13,103.75,103.85,103.7,103.85,149
20171001|2017-03-13 10:00,13,103.775,103.825,103.65,103.775,87
20171001|2017-03-13 10:30,13,103.775,103.95,103.775,103.9,159
20171001|2017-03-13 11:00,13,103.875,103.975,103.875,103.925,230
20171001|2017-03-13 11:30,13,103.95,103.95,103.85,103.925,139
20171001|2017-03-13 12:00,13,103.925,104,103.85,104,298
20171001|2017-03-13 12:30,13,104,104,103.5,103.525,365
20171001|2017-03-13 13:00,13,103.525,103.625,103.5,103.525,53
20171001|2017-03-14 08:30,14,103.55,103.75,103.375,103.4,127
20171001|2017-03-14 09:00,14,103.45,103.5,102.95,103.025,325
20171001|2017-03-14 09:30,14,103.05,103.175,102.65,102.775,111
20171001|2017-03-14 10:00,14,102.75,102.825,102.475,102.775,250
20171001|2017-03-14 10:30,14,102.7,102.925,102.65,102.925,68
20171001|2017-03-14 11:00,14,102.85,102.975,102.775,102.85,41
20171001|2017-03-14 11:30,14,102.825,102.975,102.775,102.975,149
20171001|2017-03-14 12:00,14,103.025,103.275,102.975,103.225,172
20171001|2017-03-14 12:30,14,103.25,103.45,102.95,103.05,406
20171001|2017-03-14 13:00,14,103.05,103.075,102.925,102.925,76
20171001|2017-03-15 08:30,15,103,103.325,102.875,103.225,275
20171001|2017-03-15 09:00,15,103.1,103.5,103.1,103.475,96
20171001|2017-03-15 09:30,15,103.425,103.45,103.3,103.45,165
20171001|2017-03-15 10:00,15,103.375,103.9,103.375,103.775,409
20171001|2017-03-15 10:30,15,103.775,103.775,103.525,103.65,197
20171001|2017-03-15 11:00,15,103.625,103.725,103.575,103.7,89
20171001|2017-03-15 11:30,15,103.7,103.75,103.6,103.75,140
20171001|2017-03-15 12:00,15,103.75,103.85,103.7,103.825,188
20171001|2017-03-15 12:30,15,103.85,103.925,103.725,103.9,306
20171001|2017-03-15 13:00,15,103.875,103.9,103.775,103.775,27
20171001|2017-03-16 08:30,16,104,104.175,103.975,104.1,756
20171001|2017-03-16 09:00,16,104.125,104.4,104.075,104.4,402
20171001|2017-03-16 09:30,16,104.375,104.475,104.25,104.35,131
20171001|2017-03-16 10:00,16,104.375,104.425,104.225,104.25,110
20171001|2017-03-16 10:30,16,104.35,104.475,104.3,104.425,164
20171001|2017-03-16 11:00,16,104.45,104.6,104.45,104.575,376
20171001|2017-03-16 11:30,16,104.55,104.65,104.55,104.625,172
20171001|2017-03-16 12:00,16,104.65,104.85,104.65,104.85,344
20171001|2017-03-16 12:30,16,104.85,105.025,104.65,104.825,635
20171001|2017-03-16 13:00,16,104.8,104.825,104.65,104.725,51
20171001|2017-03-17 08:30,17,104.775,104.9,104.6,104.7,594
20171001|2017-03-17 09:00,17,104.675,104.95,104.65,104.95,147
20171001|2017-03-17 09:30,17,104.9,105,104.775,104.975,254
20171001|2017-03-17 10:00,17,105,105.125,104.95,105.1,380
20171001|2017-03-17 10:30,17,105.075,105.175,105.05,105.15,169
20171001|2017-03-17 11:00,17,105.15,105.15,105.05,105.15,60
20171001|2017-03-17 11:30,17,105.125,105.175,105.1,105.175,64
20171001|2017-03-17 12:00,17,105.15,105.175,105.025,105.1,132
20171001|2017-03-17 12:30,17,105.1,105.3,105.025,105.275,201
20171001|2017-03-17 13:00,17,105.2,105.225,105.05,105.05,43
20171001|2017-03-20 08:30,20,105.35,105.4,105.125,105.2,432
20171001|2017-03-20 09:00,20,105.2,105.3,105.025,105.2,353
20171001|2017-03-20 09:30,20,105.2,105.375,105.05,105.325,189
20171001|2017-03-20 10:00,20,105.4,105.65,105.275,105.275,279
20171001|2017-03-20 10:30,20,105.25,105.45,105.25,105.4,56
20171001|2017-03-20 11:00,20,105.4,105.65,105.4,105.55,132
20171001|2017-03-20 11:30,20,105.55,105.825,105.55,105.8,172
20171001|2017-03-20 12:00,20,105.75,105.75,105.6,105.7,153
20171001|2017-03-20 12:30,20,105.725,105.9,105.7,105.825,500
20171001|2017-03-20 13:00,20,105.875,105.9,105.75,105.85,81
20171001|2017-03-21 08:30,21,105.85,105.85,105.475,105.6,305
20171001|2017-03-21 09:00,21,105.6,106,105.4,106,298
20171001|2017-03-21 09:30,21,106,106.35,106,106.15,538
20171001|2017-03-21 10:00,21,106.15,106.475,106.05,106.4,390
20171001|2017-03-21 10:30,21,106.425,106.475,106.225,106.375,239
20171001|2017-03-21 11:00,21,106.4,106.475,106.225,106.475,227
20171001|2017-03-21 11:30,21,106.475,106.5,106.375,106.5,198
20171001|2017-03-21 12:00,21,106.475,106.55,106.45,106.525,159
20171001|2017-03-21 12:30,21,106.525,106.75,106.4,106.75,539
20171001|2017-03-21 13:00,21,106.725,106.8,106.6,106.675,130
20171001|2017-03-22 08:30,22,106.85,108.3,106.8,107.925,1400
20171001|2017-03-22 09:00,22,107.875,108.125,107.675,107.975,1009
20171001|2017-03-22 09:30,22,107.975,108.2,107.975,108.15,556
20171001|2017-03-22 10:00,22,108.175,109.725,108.15,108.575,1022
20171001|2017-03-22 10:30,22,108.55,108.6,108.1,108.25,457
20171001|2017-03-22 11:00,22,108.275,108.55,108.25,108.55,275
20171001|2017-03-22 11:30,22,108.525,108.6,108.45,108.5,297
20171001|2017-03-22 12:00,22,108.5,108.75,108.425,108.5,217
20171001|2017-03-22 12:30,22,108.575,108.725,108.5,108.525,428
20171001|2017-03-22 13:00,22,108.525,108.525,108.4,108.425,139
20171001|2017-03-23 08:30,23,108.45,108.65,108.025,108.05,991
20171001|2017-03-23 09:00,23,108.075,108.1,107.6,108.05,911
20171001|2017-03-23 09:30,23,108.05,108.2,107.925,108.2,510
20171001|2017-03-23 10:00,23,108.2,108.3,108,108.075,291
20171001|2017-03-23 10:30,23,108.075,108.125,107.75,107.875,257
20171001|2017-03-23 11:00,23,107.9,107.975,107.75,107.75,104
20171001|2017-03-23 11:30,23,107.775,107.8,107.45,107.625,271
20171001|2017-03-23 12:00,23,107.6,107.675,107.275,107.65,424
20171001|2017-03-23 12:30,23,107.675,107.775,107.425,107.625,705
20171001|2017-03-23 13:00,23,107.625,107.8,107.575,107.725,76
20171001|2017-03-24 08:30,24,107.7,107.95,107.35,107.5,637
20171001|2017-03-24 09:00,24,107.45,107.6,107.325,107.5,183
20171001|2017-03-24 09:30,24,107.475,107.85,107.45,107.475,655
20171001|2017-03-24 10:00,24,107.45,107.7,107.425,107.575,552
20171001|2017-03-24 10:30,24,107.55,107.95,107.525,107.925,334
20171001|2017-03-24 11:00,24,107.95,108.075,107.675,107.75,679
20171001|2017-03-24 11:30,24,107.75,107.75,107.225,107.7,645
20171001|2017-03-24 12:00,24,107.675,107.725,107.075,107.075,479
20171001|2017-03-24 12:30,24,107.075,107.35,106.725,107.3,942
20171001|2017-03-24 13:00,24,107.2,107.35,107.15,107.15,110
20171001|2017-03-27 08:30,27,106.525,106.825,106.3,106.45,715
20171001|2017-03-27 09:00,27,106.55,106.8,106.475,106.775,208
20171001|2017-03-27 09:30,27,106.725,106.925,106.575,106.9,121
20171001|2017-03-27 10:00,27,106.9,107,106.75,106.825,186
20171001|2017-03-27 10:30,27,106.775,106.825,106.425,106.5,71
20171001|2017-03-27 11:00,27,106.5,106.575,106.25,106.55,233
20171001|2017-03-27 11:30,27,106.55,106.65,106.425,106.475,125
20171001|2017-03-27 12:00,27,106.425,106.6,106.425,106.5,61
20171001|2017-03-27 12:30,27,106.525,106.75,106.3,106.325,503
20171001|2017-03-27 13:00,27,106.325,106.4,106.3,106.35,73
20171001|2017-03-28 08:30,28,106.225,106.875,106.225,106.65,556
20171001|2017-03-28 09:00,28,106.675,107.075,106.575,107.075,594
20171001|2017-03-28 09:30,28,107.05,107.125,106.975,107,149
20171001|2017-03-28 10:00,28,107.025,107.175,106.95,107,222
20171001|2017-03-28 10:30,28,107,107.125,106.8,106.8,167
20171001|2017-03-28 11:00,28,106.825,106.925,106.625,106.725,251
20171001|2017-03-28 11:30,28,106.725,106.75,106.475,106.55,95
20171001|2017-03-28 12:00,28,106.525,106.675,106.35,106.425,187
20171001|2017-03-28 12:30,28,106.425,106.85,106.4,106.8,195
20171001|2017-03-28 13:00,28,106.8,106.9,106.675,106.9,56
20171001|2017-03-29 08:30,29,106.825,107.05,106.675,107.05,490
20171001|2017-03-29 09:00,29,107.05,107.1,106.825,107.05,210
20171001|2017-03-29 09:30,29,107.1,107.525,107.025,107.375,370
20171001|2017-03-29 10:00,29,107.425,107.675,107.15,107.275,571
20171001|2017-03-29 10:30,29,107.3,107.325,106.925,107.025,265
20171001|2017-03-29 11:00,29,107.075,107.275,107.05,107.225,197
20171001|2017-03-29 11:30,29,107.175,107.3,107.125,107.3,87
20171001|2017-03-29 12:00,29,107.275,107.45,106.975,106.975,279
20171001|2017-03-29 12:30,29,106.95,107.3,106.9,107.3,317
20171001|2017-03-29 13:00,29,107.25,107.3,107.2,107.2,33
20171001|2017-03-30 08:30,30,106.9,106.95,106.575,106.775,328
20171001|2017-03-30 09:00,30,106.8,106.8,106.25,106.25,186
20171001|2017-03-30 09:30,30,106.25,106.275,105.75,106.025,257
20171001|2017-03-30 10:00,30,106,106.425,106,106.3,209
20171001|2017-03-30 10:30,30,106.225,106.475,106.2,106.45,152
20171001|2017-03-30 11:00,30,106.4,106.575,106.375,106.5,147
20171001|2017-03-30 11:30,30,106.5,106.5,106.275,106.475,116
20171001|2017-03-30 12:00,30,106.475,106.625,106.4,106.4,122
20171001|2017-03-30 12:30,30,106.45,106.6,106.425,106.55,439
20171001|2017-03-30 13:00,30,106.525,106.525,106.35,106.425,71
20171001|2017-03-31 08:30,31,106.125,106.175,105.65,105.675,358
20171001|2017-03-31 09:00,31,105.675,106.15,105.65,105.75,268
20171001|2017-03-31 09:30,31,105.775,106.025,105.675,105.925,159
20171001|2017-03-31 10:00,31,105.925,106,105.675,105.675,105
20171001|2017-03-31 10:30,31,105.75,105.85,105.675,105.725,187
20171001|2017-03-31 11:00,31,105.8,106.075,105.675,106.075,152
20171001|2017-03-31 11:30,31,106.05,106.45,106.05,106.45,300
20171001|2017-03-31 12:00,31,106.45,106.625,106.175,106.375,312
20171001|2017-03-31 12:30,31,106.375,106.725,106.375,106.65,601
20171001|2017-03-31 13:00,31,106.675,106.675,106.55,106.575,26
20171001|2017-04-03 08:30,3,106.55,106.9,106.05,106.325,461
20171001|2017-04-03 09:00,3,106.35,106.8,106.325,106.725,245
20171001|2017-04-03 09:30,3,106.75,106.9,106.7,106.85,251
20171001|2017-04-03 10:00,3,106.775,107.15,106.675,106.95,246
20171001|2017-04-03 10:30,3,106.95,106.95,106.55,106.55,247
20171001|2017-04-03 11:00,3,106.55,106.7,106.15,106.175,274
20171001|2017-04-03 11:30,3,106.175,106.25,106.05,106.15,144
20171001|2017-04-03 12:00,3,106.15,106.575,106.15,106.425,133
20171001|2017-04-03 12:30,3,106.375,106.675,106.275,106.625,236
20171001|2017-04-03 13:00,3,106.6,106.6,106.475,106.6,46
20171001|2017-04-04 08:30,4,106.4,106.4,105.775,105.925,407
20171001|2017-04-04 09:00,4,105.925,105.925,105.425,105.65,359
20171001|2017-04-04 09:30,4,105.7,105.775,105.55,105.65,177
20171001|2017-04-04 10:00,4,105.675,105.75,105.525,105.525,99
20171001|2017-04-04 10:30,4,105.575,105.65,105.525,105.575,114
20171001|2017-04-04 11:00,4,105.6,105.65,105.45,105.6,545
20171001|2017-04-04 11:30,4,105.6,106.025,105.55,105.925,484
20171001|2017-04-04 12:00,4,105.9,106.025,105.775,105.9,151
20171001|2017-04-04 12:30,4,105.875,106.05,105.4,105.425,387
20171001|2017-04-04 13:00,4,105.45,105.475,105.3,105.325,134
20171001|2017-04-05 08:30,5,105.25,105.35,104.975,105.15,617
20171001|2017-04-05 09:00,5,105.2,105.575,105.1,105.45,268
20171001|2017-04-05 09:30,5,105.475,105.625,105.35,105.475,115
20171001|2017-04-05 10:00,5,105.425,105.55,105.175,105.225,173
20171001|2017-04-05 10:30,5,105.25,105.425,105.2,105.3,224
20171001|2017-04-05 11:00,5,105.325,105.4,105.225,105.25,177
20171001|2017-04-05 11:30,5,105.25,105.425,105.225,105.275,129
20171001|2017-04-05 12:00,5,105.325,105.4,105.075,105.4,355
20171001|2017-04-05 12:30,5,105.35,105.75,105.275,105.625,496
20171001|2017-04-05 13:00,5,105.6,105.75,105.6,105.65,154
20171001|2017-04-06 08:30,6,105.7,105.8,105.175,105.2,393
20171001|2017-04-06 09:00,6,105.25,105.475,105.225,105.3,276
20171001|2017-04-06 09:30,6,105.3,105.45,105.275,105.425,253
20171001|2017-04-06 10:00,6,105.4,105.5,105.25,105.4,138
20171001|2017-04-06 10:30,6,105.375,105.65,105.375,105.525,109
20171001|2017-04-06 11:00,6,105.5,106,105.4,105.875,371
20171001|2017-04-06 11:30,6,105.85,105.975,105.725,105.975,101
20171001|2017-04-06 12:00,6,106,106.2,105.725,106.075,266
20171001|2017-04-06 12:30,6,106.05,106.25,105.9,106.25,231
20171001|2017-04-06 13:00,6,106.25,106.275,106.15,106.2,130
20171001|2017-04-07 08:30,7,106.05,106.5,106.025,106.375,624
20171001|2017-04-07 09:00,7,106.4,106.95,106.275,106.95,664
20171001|2017-04-07 09:30,7,106.95,107.1,106.85,106.875,302
20171001|2017-04-07 10:00,7,106.85,107,106.75,106.8,139
20171001|2017-04-07 10:30,7,106.8,107.075,106.8,107.05,189
20171001|2017-04-07 11:00,7,107.1,107.5,107.025,107.375,466
20171001|2017-04-07 11:30,7,107.425,107.525,107.325,107.375,280
20171001|2017-04-07 12:00,7,107.375,107.85,107.35,107.825,755
20171001|2017-04-07 12:30,7,107.85,107.9,107.45,107.625,1607
20171001|2017-04-07 13:00,7,107.625,107.725,107.525,107.6,125
20171001|2017-04-10 08:30,10,108.275,109,108.1,108.825,1429
20171001|2017-04-10 09:00,10,108.8,108.975,108.225,108.925,589
20171001|2017-04-10 09:30,10,108.95,109,108.5,108.8,460
20171001|2017-04-10 10:00,10,108.775,108.8,108.375,108.5,272
20171001|2017-04-10 10:30,10,108.55,108.775,108.5,108.625,178
20171001|2017-04-10 11:00,10,108.575,108.575,108.15,108.225,203
20171001|2017-04-10 11:30,10,108.2,108.25,107.9,108.125,164
20171001|2017-04-10 12:00,10,108.2,108.425,108.125,108.225,122
20171001|2017-04-10 12:30,10,108.275,108.375,108.125,108.175,442
20171001|2017-04-10 13:00,10,108.2,108.2,107.9,107.975,61
20171001|2017-04-11 08:30,11,107.9,108.4,107.9,108.2,616
20171001|2017-04-11 09:00,11,108.05,108.6,108.05,108.525,327
20171001|2017-04-11 09:30,11,108.55,108.575,107.95,108.15,377
20171001|2017-04-11 10:00,11,108.125,108.35,108.05,108.05,124
20171001|2017-04-11 10:30,11,108.05,108.25,107.975,108.25,123
20171001|2017-04-11 11:00,11,108.225,109.125,108.175,109.125,1079
20171001|2017-04-11 11:30,11,109.125,109.4,109.05,109.325,702
20171001|2017-04-11 12:00,11,109.35,109.425,109.15,109.175,262
20171001|2017-04-11 12:30,11,109.2,109.425,109.025,109.35,759
20171001|2017-04-11 13:00,11,109.325,109.375,109.3,109.325,65
20171001|2017-04-12 08:30,12,109.275,109.75,109.25,109.55,809
20171001|2017-04-12 09:00,12,109.55,110.075,109.5,109.875,1234
20171001|2017-04-12 09:30,12,109.925,110.3,109.8,110.2,452
20171001|2017-04-12 10:00,12,110.25,110.275,109.45,109.55,596
20171001|2017-04-12 10:30,12,109.6,109.8,109.225,109.7,409
20171001|2017-04-12 11:00,12,109.7,109.9,109.35,109.375,253
20171001|2017-04-12 11:30,12,109.35,109.5,109.225,109.5,271
20171001|2017-04-12 12:00,12,109.475,109.9,109.475,109.9,177
20171001|2017-04-12 12:30,12,109.875,109.975,109.625,109.85,584
20171001|2017-04-12 13:00,12,109.9,110,109.85,109.95,126
20171001|2017-04-13 08:30,13,109.65,109.8,109.125,109.35,790
20171001|2017-04-13 09:00,13,109.35,109.775,109.325,109.7,521
20171001|2017-04-13 09:30,13,109.75,110,109.7,109.975,539
20171001|2017-04-13 10:00,13,110,110.1,109.825,110.1,364
20171001|2017-04-13 10:30,13,110.15,110.625,110.15,110.325,647
20171001|2017-04-13 11:00,13,110.375,110.525,110.2,110.425,444
20171001|2017-04-13 11:30,13,110.425,110.5,109.975,110,303
20171001|2017-04-13 12:00,13,110.075,110.35,110.025,110.275,358
20171001|2017-04-13 12:30,13,110.325,110.4,109.95,110.2,943
20171001|2017-04-13 13:00,13,110.225,110.35,110.125,110.325,93
20171001|2017-04-17 08:30,17,110.175,110.55,110.175,110.3,760
20171001|2017-04-17 09:00,17,110.3,110.675,110.275,110.6,519
20171001|2017-04-17 09:30,17,110.6,110.65,110.425,110.525,332
20171001|2017-04-17 10:00,17,110.575,110.75,110.575,110.725,304
20171001|2017-04-17 10:30,17,110.725,110.95,110.625,110.8,291
20171001|2017-04-17 11:00,17,110.8,110.95,110.6,110.875,267
20171001|2017-04-17 11:30,17,110.9,110.925,110.625,110.8,174
20171001|2017-04-17 12:00,17,110.825,110.85,110.5,110.725,212
20171001|2017-04-17 12:30,17,110.625,110.975,110.475,110.875,745
20171001|2017-04-17 13:00,17,110.875,110.975,110.8,110.8,209
20171001|2017-04-18 08:30,18,110.8,111.475,110.8,111.4,1205
20171001|2017-04-18 09:00,18,111.4,111.425,110.925,110.975,619
20171001|2017-04-18 09:30,18,110.975,110.975,110.275,110.525,636
20171001|2017-04-18 10:00,18,110.5,110.725,110.225,110.35,345
20171001|2017-04-18 10:30,18,110.35,110.9,110.3,110.8,215
20171001|2017-04-18 11:00,18,110.8,110.925,110.65,110.725,169
20171001|2017-04-18 11:30,18,110.725,110.725,110.45,110.475,197
20171001|2017-04-18 12:00,18,110.475,110.875,110.475,110.875,147
20171001|2017-04-18 12:30,18,110.875,111.05,110.5,111.05,1045
20171001|2017-04-18 13:00,18,111.05,111.1,111.05,111.05,109
20171001|2017-04-19 08:30,19,111,111.325,110.875,111.175,719
20171001|2017-04-19 09:00,19,111.2,111.475,111.15,111.25,513
20171001|2017-04-19 09:30,19,111.225,111.275,110.625,111.05,378
20171001|2017-04-19 10:00,19,111.05,111.275,110.95,111.15,350
20171001|2017-04-19 10:30,19,111.15,111.15,110.5,110.5,700
20171001|2017-04-19 11:00,19,110.5,110.85,110.45,110.775,305
20171001|2017-04-19 11:30,19,110.8,111.375,110.75,111.125,609
20171001|2017-04-19 12:00,19,111.15,111.475,111.075,111.4,332
20171001|2017-04-19 12:30,19,111.375,111.4,111.225,111.25,415
20171001|2017-04-19 13:00,19,111.225,111.3,111.175,111.175,147
20171001|2017-04-20 08:30,20,111.75,111.875,111.475,111.7,782
20171001|2017-04-20 09:00,20,111.775,112.225,111.775,112.025,929
20171001|2017-04-20 09:30,20,112.05,112.175,111.75,111.85,352
20171001|2017-04-20 10:00,20,111.875,111.9,111.25,111.25,307
20171001|2017-04-20 10:30,20,111.325,111.5,111.025,111.225,608
20171001|2017-04-20 11:00,20,111.25,111.55,111.1,111.175,172
20171001|2017-04-20 11:30,20,111.175,111.35,110.8,111.15,391
20171001|2017-04-20 12:00,20,111.175,111.6,111.175,111.45,236
20171001|2017-04-20 12:30,20,111.45,111.75,111.45,111.55,656
20171001|2017-04-20 13:00,20,111.5,111.575,111.4,111.55,119
20171001|2017-04-21 08:30,21,111.7,112.45,111.7,111.95,929
20171001|2017-04-21 09:00,21,111.95,112.175,111.6,111.6,510
20171001|2017-04-21 09:30,21,111.65,111.925,111.525,111.7,320
20171001|2017-04-21 10:00,21,111.725,112.1,111.625,112.1,345
20171001|2017-04-21 10:30,21,112.1,112.1,111.8,111.85,255
20171001|2017-04-21 11:00,21,111.85,111.95,111.75,111.825,181
20171001|2017-04-21 11:30,21,111.825,111.825,111.475,111.725,376
20171001|2017-04-21 12:00,21,111.7,111.875,111.55,111.825,454
20171001|2017-04-21 12:30,21,111.85,111.975,111.55,111.675,762
20171001|2017-04-21 13:00,21,111.7,111.7,111.55,111.575,77
20171001|2017-04-24 08:30,24,110.675,111.1,110.55,110.625,1014
20171001|2017-04-24 09:00,24,110.675,110.775,109.925,110.15,700
20171001|2017-04-24 09:30,24,110.175,110.175,109.8,110,519
20171001|2017-04-24 10:00,24,110,110.4,109.8,109.825,357
20171001|2017-04-24 10:30,24,109.825,110.075,109.725,109.875,159
20171001|2017-04-24 11:00,24,109.875,110.075,109.775,109.95,179
20171001|2017-04-24 11:30,24,109.975,109.975,109.375,109.75,369
20171001|2017-04-24 12:00,24,109.675,109.925,109.525,109.825,235
20171001|2017-04-24 12:30,24,109.825,110.15,109.75,110.125,371
20171001|2017-04-24 13:00,24,110.15,110.4,110.15,110.375,125
20171001|2017-04-25 08:30,25,110.225,110.875,110.2,110.8,634
20171001|2017-04-25 09:00,25,110.8,111.05,110.6,110.75,408
20171001|2017-04-25 09:30,25,110.775,110.775,110.3,110.5,321
20171001|2017-04-25 10:00,25,110.525,110.525,110.25,110.325,214
20171001|2017-04-25 10:30,25,110.325,110.475,110.1,110.425,311
20171001|2017-04-25 11:00,25,110.425,110.825,110.4,110.7,442
20171001|2017-04-25 11:30,25,110.7,110.725,110.575,110.65,180
20171001|2017-04-25 12:00,25,110.65,110.875,110.625,110.75,275
20171001|2017-04-25 12:30,25,110.775,111.15,110.7,111.1,849
20171001|2017-04-25 13:00,25,111.1,111.125,111,111.075,137
20171001|2017-04-26 08:30,26,111.3,112.2,111.2,112.2,861
20171001|2017-04-26 09:00,26,112.225,112.375,111.975,112.325,774
20171001|2017-04-26 09:30,26,112.325,112.4,111.8,111.85,501
20171001|2017-04-26 10:00,26,111.875,112.35,111.75,112.2,514
20171001|2017-04-26 10:30,26,112.2,112.475,112.2,112.45,441
20171001|2017-04-26 11:00,26,112.475,112.975,112.475,112.725,901
20171001|2017-04-26 11:30,26,112.725,112.825,112.55,112.625,306
20171001|2017-04-26 12:00,26,112.625,112.8,112.525,112.7,413
20171001|2017-04-26 12:30,26,112.7,113.825,112.6,113.8,1676
20171001|2017-04-26 13:00,26,113.75,114,113.725,114,241
20171001|2017-04-27 08:30,27,113.9,114.175,113.475,113.575,1213
20171001|2017-04-27 09:00,27,113.625,114.175,113.6,114.1,514
20171001|2017-04-27 09:30,27,114.075,114.275,113.975,114.025,417
20171001|2017-04-27 10:00,27,114.1,114.575,114.025,114.4,595
20171001|2017-04-27 10:30,27,114.425,116.05,114.425,115.725,1249
20171001|2017-04-27 11:00,27,115.7,116.55,115.55,116.275,1070
20171001|2017-04-27 11:30,27,116.275,116.75,116.25,116.75,1095
20171001|2017-04-27 12:00,27,116.75,116.75,116.65,116.75,543
20171001|2017-04-27 12:30,27,116.75,116.75,116.725,116.75,698
20171001|2017-04-27 13:00,27,116.75,116.75,116.7,116.75,423
20171001|2017-04-28 08:30,28,117,117.2,116.225,116.35,2002
20171001|2017-04-28 09:00,28,116.4,116.425,115.325,115.625,1626
20171001|2017-04-28 09:30,28,115.675,115.7,115.05,115.25,904
20171001|2017-04-28 10:00,28,115.25,115.875,115.175,115.725,578
20171001|2017-04-28 10:30,28,115.75,116.05,115.65,115.825,323
20171001|2017-04-28 11:00,28,115.825,116.8,115.825,116.7,750
20171001|2017-04-28 11:30,28,116.7,117.625,116.625,117.425,836
20171001|2017-04-28 12:00,28,117.425,117.9,116.975,117.4,1037
20171001|2017-04-28 12:30,28,117.45,118.425,117.4,118.425,1823
20171001|2017-04-28 13:00,28,118.375,118.375,117.85,117.9,219
20171001|2017-05-01 08:30,1,118.275,119,118.025,118.6,1909
20171001|2017-05-01 09:00,1,118.55,118.55,117.6,117.95,775
20171001|2017-05-01 09:30,1,118.075,118.65,117.9,118.3,309
20171001|2017-05-01 10:00,1,118.275,118.425,117.975,118.225,260
20171001|2017-05-01 10:30,1,118.225,118.375,117.975,118.125,307
20171001|2017-05-01 11:00,1,118.1,118.25,117.8,117.975,188
20171001|2017-05-01 11:30,1,117.975,117.975,117.625,117.675,316
20171001|2017-05-01 12:00,1,117.625,118.4,117.55,117.975,477
20171001|2017-05-01 12:30,1,117.925,118.125,117.75,117.8,424
20171001|2017-05-01 13:00,1,117.8,117.95,117.775,117.925,75
20171001|2017-05-02 08:30,2,117.825,118.2,117.625,118.175,674
20171001|2017-05-02 09:00,2,118.175,118.7,118.1,118.3,1369
20171001|2017-05-02 09:30,2,118.35,119.875,118.325,119.625,1635
20171001|2017-05-02 10:00,2,119.625,120.25,118.975,120.175,1386
20171001|2017-05-02 10:30,2,120.175,120.575,119.975,120.125,1025
20171001|2017-05-02 11:00,2,120.1,120.375,118.9,119.275,1051
20171001|2017-05-02 11:30,2,119.325,120.125,119.05,119.7,673
20171001|2017-05-02 12:00,2,119.75,119.8,118.425,118.55,1119
20171001|2017-05-02 12:30,2,118.55,118.65,117.275,117.7,1598
20171001|2017-05-02 13:00,2,117.725,117.8,117.325,117.575,406
20171001|2017-05-03 08:30,3,117.675,118.725,117,117.025,2158
20171001|2017-05-03 09:00,3,117,117.2,116.35,117.05,1654
20171001|2017-05-03 09:30,3,117.075,118.075,116.925,117.6,1159
20171001|2017-05-03 10:00,3,117.625,118.075,117.3,117.75,924
20171001|2017-05-03 10:30,3,117.775,118.2,117.525,118.175,846
20171001|2017-05-03 11:00,3,118.225,119,118.05,119,1311
20171001|2017-05-03 11:30,3,119,119.875,118.2,118.5,2335
20171001|2017-05-03 12:00,3,118.55,119.9,118.525,119.725,1144
20171001|2017-05-03 12:30,3,119.725,120,119.35,119.825,1577
20171001|2017-05-03 13:00,3,119.825,119.95,119.625,119.75,169
20171001|2017-05-04 08:30,4,120,121.475,119.85,120.8,2823
20171001|2017-05-04 09:00,4,120.925,121.45,119.7,120.3,1336
20171001|2017-05-04 09:30,4,120.3,120.375,119.1,119.3,1830
20171001|2017-05-04 10:00,4,119.275,119.275,117.9,118.425,1881
20171001|2017-05-04 10:30,4,118.475,119,118.325,118.7,680
20171001|2017-05-04 11:00,4,118.75,118.85,118.075,118.8,1004
20171001|2017-05-04 11:30,4,118.8,119.825,118.625,119.6,1167
20171001|2017-05-04 12:00,4,119.6,120,118.675,118.85,970
20171001|2017-05-04 12:30,4,118.825,119.525,118.7,119.45,1549
20171001|2017-05-04 13:00,4,119.45,119.45,118.925,119,185
20171001|2017-05-05 08:30,5,118.95,118.975,117.65,117.775,1710
20171001|2017-05-05 09:00,5,117.8,118.15,117.5,117.9,1079
20171001|2017-05-05 09:30,5,117.9,118.525,117.825,118.125,739
20171001|2017-05-05 10:00,5,118.125,118.375,116.35,116.375,1837
20171001|2017-05-05 10:30,5,116.425,117.425,116.35,117.125,670
20171001|2017-05-05 11:00,5,117.125,117.3,117.075,117.275,533
20171001|2017-05-05 11:30,5,117.275,117.275,116.375,116.375,1316
20171001|2017-05-05 12:00,5,116.375,116.425,116.35,116.35,682
20171001|2017-05-05 12:30,5,116.35,116.875,116.35,116.575,930
20171001|2017-05-05 13:00,5,116.55,116.575,116.4,116.5,141
20171001|2017-05-08 08:30,8,116.475,117.6,116.4,117.225,2124
20171001|2017-05-08 09:00,8,117.325,117.8,117.225,117.625,1643
20171001|2017-05-08 09:30,8,117.65,117.7,116.95,117.2,1306
20171001|2017-05-08 10:00,8,117.2,118.05,117.05,118,888
20171001|2017-05-08 10:30,8,117.95,118.3,117.4,117.675,697
20171001|2017-05-08 11:00,8,117.65,118.175,117.65,117.975,369
20171001|2017-05-08 11:30,8,117.975,118.475,117.75,118.45,535
20171001|2017-05-08 12:00,8,118.5,119,118.325,118.525,818
20171001|2017-05-08 12:30,8,118.525,119.225,118.45,118.85,1644
20171001|2017-05-08 13:00,8,118.825,118.975,118.575,118.825,155
20171001|2017-05-09 08:30,9,119.15,120.075,119.125,120,1868
20171001|2017-05-09 09:00,9,120.025,120.05,119.5,119.55,830
20171001|2017-05-09 09:30,9,119.525,119.875,119.15,119.8,676
20171001|2017-05-09 10:00,9,119.875,120.15,119.75,119.975,540
20171001|2017-05-09 10:30,9,119.95,120.1,119.55,119.8,480
20171001|2017-05-09 11:00,9,119.8,120.1,118.725,119,795
20171001|2017-05-09 11:30,9,118.975,118.975,116.075,117.45,1922
20171001|2017-05-09 12:00,9,117.375,117.375,116.2,116.65,841
20171001|2017-05-09 12:30,9,116.65,116.65,116.175,116.3,1228
20171001|2017-05-09 13:00,9,116.275,116.525,116.175,116.3,86
20171001|2017-05-10 08:30,10,116.4,116.4,115.275,116.2,1776
20171001|2017-05-10 09:00,10,116.075,116.375,115.55,115.55,1042
20171001|2017-05-10 09:30,10,115.6,116,115.075,115.85,1220
20171001|2017-05-10 10:00,10,115.775,116.175,115.6,115.75,371
20171001|2017-05-10 10:30,10,115.675,115.85,115.25,115.725,587
20171001|2017-05-10 11:00,10,115.75,116.325,115.425,116.2,535
20171001|2017-05-10 11:30,10,116.15,117.025,115.975,116.65,1085
20171001|2017-05-10 12:00,10,116.6,117.225,115.775,116,1203
20171001|2017-05-10 12:30,10,116,116.9,115.8,116.55,1342
20171001|2017-05-10 13:00,10,116.55,117,116.4,117,263
20171001|2017-05-11 08:30,11,116.975,117,116.075,116.4,1189
20171001|2017-05-11 09:00,11,116.45,116.45,115.6,115.925,596
20171001|2017-05-11 09:30,11,115.975,116.075,114.5,115,1246
20171001|2017-05-11 10:00,11,115.075,115.2,114.625,114.8,591
20171001|2017-05-11 10:30,11,114.8,114.85,114.025,114.525,951
20171001|2017-05-11 11:00,11,114.55,115.35,114.55,114.825,956
20171001|2017-05-11 11:30,11,114.875,115.425,114.75,115.2,310
20171001|2017-05-11 12:00,11,115.175,115.475,114.825,115.4,312
20171001|2017-05-11 12:30,11,115.4,116,115.4,115.575,1422
20171001|2017-05-11 13:00,11,115.575,115.725,115.4,115.725,99
20171001|2017-05-12 08:30,12,117,118.175,116.925,117.525,2364
20171001|2017-05-12 09:00,12,117.525,117.7,117,117.35,627
20171001|2017-05-12 09:30,12,117.4,117.525,117.225,117.35,412
20171001|2017-05-12 10:00,12,117.25,117.975,117.25,117.95,494
20171001|2017-05-12 10:30,12,117.95,118.1,117.325,117.325,563
20171001|2017-05-12 11:00,12,117.375,117.7,117.225,117.7,270
20171001|2017-05-12 11:30,12,117.725,117.85,117.25,117.625,215
20171001|2017-05-12 12:00,12,117.6,117.95,117.4,117.925,229
20171001|2017-05-12 12:30,12,117.925,118.5,117.825,118.25,1192
20171001|2017-05-12 13:00,12,118.25,118.575,118.15,118.55,115
20171001|2017-05-15 08:30,15,118.5,118.825,117.175,117.275,874
20171001|2017-05-15 09:00,15,117.225,117.3,116.725,117.25,516
20171001|2017-05-15 09:30,15,117.275,117.275,115.875,116.15,609
20171001|2017-05-15 10:00,15,116.025,116.55,115.45,116,947
20171001|2017-05-15 10:30,15,116.125,116.2,115.8,116.175,245
20171001|2017-05-15 11:00,15,116.15,116.45,116,116.125,217
20171001|2017-05-15 11:30,15,116.125,116.35,115.825,116.3,133
20171001|2017-05-15 12:00,15,116.4,116.4,115.85,116.125,181
20171001|2017-05-15 12:30,15,116.15,116.3,115.6,115.65,897
20171001|2017-05-15 13:00,15,115.625,115.75,115.5,115.6,93
20171001|2017-05-16 08:30,16,115.275,115.55,113.775,114.075,1143
20171001|2017-05-16 09:00,16,114.025,115.375,114.025,114.75,765
20171001|2017-05-16 09:30,16,114.875,115.525,114.575,114.825,550
20171001|2017-05-16 10:00,16,114.7,115,114.35,114.6,258
20171001|2017-05-16 10:30,16,114.625,114.775,114.175,114.4,449
20171001|2017-05-16 11:00,16,114.4,114.9,114.3,114.85,241
20171001|2017-05-16 11:30,16,114.9,115,114.575,114.7,110
20171001|2017-05-16 12:00,16,114.7,115.025,114.7,114.7,163
20171001|2017-05-16 12:30,16,114.725,115.45,114.725,115.125,543
20171001|2017-05-16 13:00,16,115.15,115.4,115.125,115.4,96
20171001|2017-05-17 08:30,17,115.475,116.075,115.1,115.1,611
20171001|2017-05-17 09:00,17,115.1,115.675,114.975,115.475,276
20171001|2017-05-17 09:30,17,115.5,115.95,115.45,115.575,333
20171001|2017-05-17 10:00,17,115.65,116.175,115.6,115.975,481
20171001|2017-05-17 10:30,17,115.975,116.175,115.4,115.425,415
20171001|2017-05-17 11:00,17,115.45,115.7,114.9,115.15,387
20171001|2017-05-17 11:30,17,114.925,115.575,114.875,115.425,293
20171001|2017-05-17 12:00,17,115.375,115.6,115.325,115.525,42
20171001|2017-05-17 12:30,17,115.525,116.175,115.475,115.575,754
20171001|2017-05-17 13:00,17,115.6,115.925,115.525,115.925,76
20171001|2017-05-18 08:30,18,114.975,115.3,114.5,115.3,684
20171001|2017-05-18 09:00,18,115.25,115.45,114.975,115.275,269
20171001|2017-05-18 09:30,18,115.35,115.675,114.8,114.925,471
20171001|2017-05-18 10:00,18,114.925,115.2,114.75,115.1,194
20171001|2017-05-18 10:30,18,115.15,115.8,115.025,115.725,290
20171001|2017-05-18 11:00,18,115.7,116.225,115.55,115.65,567
20171001|2017-05-18 11:30,18,115.625,115.875,115.5,115.85,326
20171001|2017-05-18 12:00,18,115.85,116.375,115.725,115.975,450
20171001|2017-05-18 12:30,18,115.95,116.175,115.725,115.775,530
20171001|2017-05-18 13:00,18,115.75,116.1,115.725,115.9,92
20171001|2017-05-19 08:30,19,116.05,116.5,115.675,115.725,676
20171001|2017-05-19 09:00,19,115.65,116.225,115.5,116.05,315
20171001|2017-05-19 09:30,19,116.1,116.425,115.9,116.025,254
20171001|2017-05-19 10:00,19,116.075,116.325,115.925,116.2,159
20171001|2017-05-19 10:30,19,116.225,116.35,116.05,116.225,190
20171001|2017-05-19 11:00,19,116.275,116.6,116.125,116.55,316
20171001|2017-05-19 11:30,19,116.525,116.6,116.2,116.6,117
20171001|2017-05-19 12:00,19,116.575,116.9,116.525,116.625,375
20171001|2017-05-19 12:30,19,116.6,116.775,116.35,116.6,734
20171001|2017-05-19 13:00,19,116.625,117.075,116.5,117.025,198
20171001|2017-05-22 08:30,22,116.775,117.6,116.75,117.1,828
20171001|2017-05-22 09:00,22,117.15,117.55,117.1,117.275,269
20171001|2017-05-22 09:30,22,117.3,117.925,117.2,117.825,459
20171001|2017-05-22 10:00,22,117.85,118.7,117.775,118.475,857
20171001|2017-05-22 10:30,22,118.5,119,118.375,118.575,606
20171001|2017-05-22 11:00,22,118.55,118.9,118.525,118.7,227
20171001|2017-05-22 11:30,22,118.725,118.725,118.175,118.425,372
20171001|2017-05-22 12:00,22,118.375,118.475,118.25,118.325,158
20171001|2017-05-22 12:30,22,118.325,118.825,118.2,118.4,948
20171001|2017-05-22 13:00,22,118.425,118.8,118.375,118.8,78
20171001|2017-05-23 08:30,23,118.075,118.95,118.075,118.225,694
20171001|2017-05-23 09:00,23,118.275,118.3,117.375,118,724
20171001|2017-05-23 09:30,23,118.025,118.5,117.925,118.5,327
20171001|2017-05-23 10:00,23,118.5,118.975,118.275,118.375,560
20171001|2017-05-23 10:30,23,118.35,118.75,118.25,118.725,206
20171001|2017-05-23 11:00,23,118.65,118.7,117.875,117.925,206
20171001|2017-05-23 11:30,23,117.925,118.35,117.9,118.35,194
20171001|2017-05-23 12:00,23,118.275,118.525,118.15,118.5,142
20171001|2017-05-23 12:30,23,118.5,118.7,117.925,117.975,924
20171001|2017-05-23 13:00,23,117.975,118.05,117.85,117.85,87
20171001|2017-05-24 08:30,24,117.725,117.725,117.05,117.275,700
20171001|2017-05-24 09:00,24,117.275,117.575,116.8,117,422
20171001|2017-05-24 09:30,24,116.95,117.025,116.55,116.55,531
20171001|2017-05-24 10:00,24,116.525,116.9,115.775,115.875,575
20171001|2017-05-24 10:30,24,115.875,116.1,115.5,116,675
20171001|2017-05-24 11:00,24,116,116.75,115.8,116.675,409
20171001|2017-05-24 11:30,24,116.725,116.95,116.525,116.7,187
20171001|2017-05-24 12:00,24,116.7,117.45,116.525,117.25,521
20171001|2017-05-24 12:30,24,117.275,117.375,116.65,116.65,860
20171001|2017-05-24 13:00,24,116.625,117,116.625,116.9,160
20171001|2017-05-25 08:30,25,117,117.1,116.35,116.4,673
20171001|2017-05-25 09:00,25,116.35,116.475,116,116.3,371
20171001|2017-05-25 09:30,25,116.275,116.45,116.075,116.25,251
20171001|2017-05-25 10:00,25,116.3,116.375,115.95,116.35,244
20171001|2017-05-25 10:30,25,116.325,116.5,116.25,116.5,233
20171001|2017-05-25 11:00,25,116.45,116.95,116.45,116.95,356
20171001|2017-05-25 11:30,25,116.975,117.35,116.975,117.175,503
20171001|2017-05-25 12:00,25,117.175,117.425,117.075,117.35,181
20171001|2017-05-25 12:30,25,117.35,118.05,117.275,117.925,601
20171001|2017-05-25 13:00,25,117.925,117.975,117.75,117.975,111
20171001|2017-05-26 08:30,26,117.95,118.125,117.325,117.325,712
20171001|2017-05-26 09:00,26,117.35,117.575,117.05,117.3,271
20171001|2017-05-26 09:30,26,117.225,117.4,117.025,117.025,218
20171001|2017-05-26 10:00,26,117.1,117.2,116.875,117.125,201
20171001|2017-05-26 10:30,26,117.125,117.225,116.875,117.1,357
20171001|2017-05-26 11:00,26,117.1,117.125,115.575,115.75,1173
20171001|2017-05-26 11:30,26,115.75,115.775,115.025,115.225,1138
20171001|2017-05-26 12:00,26,115.15,115.525,115.125,115.35,292
20171001|2017-05-26 12:30,26,115.325,115.45,115,115.05,944
20171001|2017-05-26 13:00,26,115.025,115.125,115,115,116
20171001|2017-05-30 08:30,30,115,115.325,114.125,114.475,937
20171001|2017-05-30 09:00,30,114.5,115.525,114.375,115.35,455
20171001|2017-05-30 09:30,30,115.275,116.1,115.275,115.8,620
20171001|2017-05-30 10:00,30,115.9,116.175,115.5,115.5,568
20171001|2017-05-30 10:30,30,115.475,115.825,115.475,115.7,232
20171001|2017-05-30 11:00,30,115.7,116.25,115.7,115.975,349
20171001|2017-05-30 11:30,30,115.925,116,115.725,116,129
20171001|2017-05-30 12:00,30,116,116.4,115.975,116.35,268
20171001|2017-05-30 12:30,30,116.425,116.825,116.225,116.425,877
20171001|2017-05-30 13:00,30,116.45,116.525,116.4,116.475,54
20171001|2017-05-31 08:30,31,116.825,117.225,116.725,117.175,686
20171001|2017-05-31 09:00,31,117.2,117.2,116.525,117.175,574
20171001|2017-05-31 09:30,31,117.15,117.625,117.125,117.375,648
20171001|2017-05-31 10:00,31,117.375,118,117.325,117.775,976
20171001|2017-05-31 10:30,31,117.725,118.225,117.7,117.9,700
20171001|2017-05-31 11:00,31,117.9,118.075,117.675,117.85,259
20171001|2017-05-31 11:30,31,117.85,117.9,117.7,117.75,178
20171001|2017-05-31 12:00,31,117.7,117.925,117.6,117.775,160
20171001|2017-05-31 12:30,31,117.8,118.45,117.8,117.975,1117
20171001|2017-05-31 13:00,31,117.925,118.2,117.875,118.2,194
20171001|2017-06-01 08:30,1,118.25,118.95,118.15,118.8,772
20171001|2017-06-01 09:00,1,118.85,119.45,118.85,119.075,829
20171001|2017-06-01 09:30,1,119.125,119.275,118.825,119.025,630
20171001|2017-06-01 10:00,1,119.05,121.15,119.05,121,1995
20171001|2017-06-01 10:30,1,121,121.075,119.9,120.225,789
20171001|2017-06-01 11:00,1,120.2,121.15,120.15,120.925,987
20171001|2017-06-01 11:30,1,120.875,121.05,120.7,120.975,368
20171001|2017-06-01 12:00,1,121,121.1,120.7,120.975,458
20171001|2017-06-01 12:30,1,120.975,121.15,120.925,121.15,737
20171001|2017-06-01 13:00,1,121.15,121.15,121.15,121.15,17
20171001|2017-06-02 08:30,2,121.45,121.9,120.8,121.4,1804
20171001|2017-06-02 09:00,2,121.375,121.475,120.525,120.625,863
20171001|2017-06-02 09:30,2,120.675,121.4,120.6,121.125,767
20171001|2017-06-02 10:00,2,121.125,121.5,120.975,121.4,826
20171001|2017-06-02 10:30,2,121.425,121.675,120.925,121.35,667
20171001|2017-06-02 11:00,2,121.35,121.475,120.9,121.075,326
20171001|2017-06-02 11:30,2,121.05,121.875,121.05,121.85,465
20171001|2017-06-02 12:00,2,121.825,121.85,121.225,121.575,429
20171001|2017-06-02 12:30,2,121.575,121.75,121.025,121.1,1364
20171001|2017-06-02 13:00,2,121.125,121.4,120.75,121.275,225
20171001|2017-06-05 08:30,5,121.125,121.25,120.6,120.75,870
20171001|2017-06-05 09:00,5,120.975,121.075,120.675,120.95,351
20171001|2017-06-05 09:30,5,121.025,121.85,120.825,121.825,571
20171001|2017-06-05 10:00,5,121.85,121.9,121.125,121.275,366
20171001|2017-06-05 10:30,5,121.3,121.75,120.8,121.75,484
20171001|2017-06-05 11:00,5,121.75,122.3,121.65,121.775,642
20171001|2017-06-05 11:30,5,121.725,121.95,121.225,121.325,468
20171001|2017-06-05 12:00,5,121.325,121.65,121.275,121.525,220
20171001|2017-06-05 12:30,5,121.5,122.125,121.45,121.55,417
20171001|2017-06-05 13:00,5,121.575,122.2,121.575,122.2,100
20171001|2017-06-06 08:30,6,122.25,122.45,121.725,122.4,931
20171001|2017-06-06 09:00,6,122.35,122.6,121.875,122.3,631
20171001|2017-06-06 09:30,6,122.25,122.675,122.225,122.575,286
20171001|2017-06-06 10:00,6,122.6,122.675,122.3,122.4,249
20171001|2017-06-06 10:30,6,122.375,122.7,121.9,122.675,671
20171001|2017-06-06 11:00,6,122.65,122.85,122.1,122.2,528
20171001|2017-06-06 11:30,6,122.175,122.475,122.025,122.325,268
20171001|2017-06-06 12:00,6,122.325,122.35,121.375,121.625,348
20171001|2017-06-06 12:30,6,121.65,121.775,118.65,119.3,2394
20171001|2017-06-06 13:00,6,119.3,119.475,119.275,119.475,337
20171001|2017-06-07 08:30,7,119.1,120.075,118.95,119.775,1041
20171001|2017-06-07 09:00,7,119.775,119.875,119.35,119.475,397
20171001|2017-06-07 09:30,7,119.45,120.2,119.375,120.175,515
20171001|2017-06-07 10:00,7,120.15,120.35,120,120.1,403
20171001|2017-06-07 10:30,7,120.075,120.6,120.075,120.35,361
20171001|2017-06-07 11:00,7,120.35,120.35,119.8,119.925,356
20171001|2017-06-07 11:30,7,119.95,120.3,119.625,119.7,370
20171001|2017-06-07 12:00,7,119.75,119.775,118.55,119.475,1160
20171001|2017-06-07 12:30,7,119.45,120.525,119.325,120.45,1726
20171001|2017-06-07 13:00,7,120.45,120.9,120.45,120.9,186
20171001|2017-06-08 08:30,8,120.575,121.275,120.425,121,893
20171001|2017-06-08 09:00,8,121.075,121.725,121.075,121.5,572
20171001|2017-06-08 09:30,8,121.5,121.85,121.375,121.7,571
20171001|2017-06-08 10:00,8,121.775,121.95,120.775,120.775,614
20171001|2017-06-08 10:30,8,120.8,121,119.95,121,875
20171001|2017-06-08 11:00,8,120.975,121.1,119.85,120.225,653
20171001|2017-06-08 11:30,8,120.225,121.025,120.225,121.025,391
20171001|2017-06-08 12:00,8,121,121.15,120.55,120.6,240
20171001|2017-06-08 12:30,8,120.6,120.725,120.25,120.3,1448
20171001|2017-06-08 13:00,8,120.275,120.6,120.125,120.6,140
20171001|2017-06-09 08:30,9,120.1,120.325,119.4,120.05,1502
20171001|2017-06-09 09:00,9,120.05,120.375,119.4,120.375,746
20171001|2017-06-09 09:30,9,120.4,120.45,119.1,119.15,621
20171001|2017-06-09 10:00,9,119.175,119.95,119.1,119.525,476
20171001|2017-06-09 10:30,9,119.575,119.75,119.15,119.175,214
20171001|2017-06-09 11:00,9,119.275,119.5,119.05,119.5,194
20171001|2017-06-09 11:30,9,119.45,119.875,119.425,119.875,256
20171001|2017-06-09 12:00,9,119.85,120,119.475,119.55,270
20171001|2017-06-09 12:30,9,119.625,120,119.45,119.925,1000
20171001|2017-06-09 13:00,9,119.925,120.225,119.875,120.175,199
20171001|2017-06-12 08:30,12,119.825,120.225,118.825,118.875,851
20171001|2017-06-12 09:00,12,118.875,119.15,118.675,118.9,748
20171001|2017-06-12 09:30,12,118.975,119,117.975,118.175,812
20171001|2017-06-12 10:00,12,118.2,118.275,117.425,117.65,798
20171001|2017-06-12 10:30,12,117.625,118.275,117.55,118.225,412
20171001|2017-06-12 11:00,12,118.225,118.375,118,118.25,222
20171001|2017-06-12 11:30,12,118.25,118.675,118.15,118.4,237
20171001|2017-06-12 12:00,12,118.4,118.4,118,118.125,201
20171001|2017-06-12 12:30,12,118.125,118.375,117.825,118.025,1311
20171001|2017-06-12 13:00,12,117.975,118.55,117.9,118.4,202
20171001|2017-06-13 08:30,13,118.4,118.975,118.25,118.45,875
20171001|2017-06-13 09:00,13,118.5,118.95,118.1,118.3,540
20171001|2017-06-13 09:30,13,118.45,118.675,118.325,118.4,444
20171001|2017-06-13 10:00,13,118.375,118.45,117.775,117.825,304
20171001|2017-06-13 10:30,13,117.85,118.45,117.8,118.425,153
20171001|2017-06-13 11:00,13,118.425,118.45,117.85,117.85,169
20171001|2017-06-13 11:30,13,117.8,117.875,117.35,117.45,333
20171001|2017-06-13 12:00,13,117.475,117.475,116.95,117.325,520
20171001|2017-06-13 12:30,13,117.275,117.45,117.1,117.4,897
20171001|2017-06-13 13:00,13,117.4,117.425,117.3,117.375,107
20171001|2017-06-14 08:30,14,116.875,116.9,114.875,114.925,1798
20171001|2017-06-14 09:00,14,114.925,115,114.525,114.725,804
20171001|2017-06-14 09:30,14,114.75,114.85,114.6,114.7,268
20171001|2017-06-14 10:00,14,114.675,114.8,114.45,114.525,370
20171001|2017-06-14 10:30,14,114.525,115.175,114.425,115.15,481
20171001|2017-06-14 11:00,14,115.1,115.3,114.8,115.3,230
20171001|2017-06-14 11:30,14,115.3,115.55,115.175,115.45,445
20171001|2017-06-14 12:00,14,115.425,115.425,115.025,115.025,326
20171001|2017-06-14 12:30,14,115,115.05,114.6,114.8,492
20171001|2017-06-14 13:00,14,114.8,115.075,114.775,115.05,131
20171001|2017-06-15 08:30,15,114.65,114.85,113.925,114.775,1938
20171001|2017-06-15 09:00,15,114.75,115.075,114.4,114.875,843
20171001|2017-06-15 09:30,15,114.85,115.375,114.8,115.15,577
20171001|2017-06-15 10:00,15,115.175,115.375,115,115.275,280
20171001|2017-06-15 10:30,15,115.275,115.425,114.825,115.175,343
20171001|2017-06-15 11:00,15,115.15,115.4,115.075,115.1,250
20171001|2017-06-15 11:30,15,115.15,115.15,114.175,114.35,458
20171001|2017-06-15 12:00,15,114.35,114.925,114.325,114.75,268
20171001|2017-06-15 12:30,15,114.825,115.25,114.6,114.675,814
20171001|2017-06-15 13:00,15,114.65,115.2,114.65,115.2,93
20171001|2017-06-16 08:30,16,115.25,116,114.925,115.6,672
20171001|2017-06-16 09:00,16,115.575,115.675,114.85,114.875,442
20171001|2017-06-16 09:30,16,114.875,115.1,114.525,114.7,548
20171001|2017-06-16 10:00,16,114.725,115.225,114.6,114.95,221
20171001|2017-06-16 10:30,16,114.875,115.375,114.775,115.3,302
20171001|2017-06-16 11:00,16,115.25,115.525,115.15,115.225,241
20171001|2017-06-16 11:30,16,115.275,115.275,114.9,114.9,126
20171001|2017-06-16 12:00,16,114.875,115.025,114.75,115,129
20171001|2017-06-16 12:30,16,115,115.5,114.95,115.325,471
20171001|2017-06-16 13:00,16,115.3,115.475,115.25,115.475,61
20171001|2017-06-19 08:30,19,115.35,115.775,114.85,115.025,416
20171001|2017-06-19 09:00,19,115,115.025,113,113.675,1296
20171001|2017-06-19 09:30,19,113.675,113.675,113.175,113.3,342
20171001|2017-06-19 10:00,19,113.3,113.725,113.2,113.525,503
20171001|2017-06-19 10:30,19,113.5,113.725,113.325,113.675,357
20171001|2017-06-19 11:00,19,113.65,114.1,113.425,113.975,603
20171001|2017-06-19 11:30,19,114,114.025,113.75,113.8,272
20171001|2017-06-19 12:00,19,113.825,114.15,113.8,113.975,195
20171001|2017-06-19 12:30,19,113.975,113.975,113.3,113.725,385
20171001|2017-06-19 13:00,19,113.75,113.925,113.65,113.875,121
20171001|2017-06-20 08:30,20,113.3,113.35,112.35,112.45,1570
20171001|2017-06-20 09:00,20,112.45,112.45,111.4,111.675,1259
20171001|2017-06-20 09:30,20,111.675,112.3,111.425,112.125,682
20171001|2017-06-20 10:00,20,112.175,112.7,111.975,112.525,475
20171001|2017-06-20 10:30,20,112.55,113.25,112.55,112.725,749
20171001|2017-06-20 11:00,20,112.775,112.95,112.25,112.375,380
20171001|2017-06-20 11:30,20,112.4,112.825,112.225,112.7,328
20171001|2017-06-20 12:00,20,112.725,113.25,112.55,112.95,266
20171001|2017-06-20 12:30,20,112.925,113.85,112.85,113.5,1013
20171001|2017-06-20 13:00,20,113.5,113.85,113.45,113.85,246
20171001|2017-06-21 08:30,21,113.9,114.1,113.3,113.325,1330
20171001|2017-06-21 09:00,21,113.275,114.075,112.975,113.575,538
20171001|2017-06-21 09:30,21,113.575,113.975,113.425,113.65,326
20171001|2017-06-21 10:00,21,113.65,113.65,112.875,113.1,330
20171001|2017-06-21 10:30,21,113.125,113.725,112.9,113.7,359
20171001|2017-06-21 11:00,21,113.675,113.85,113.475,113.55,230
20171001|2017-06-21 11:30,21,113.55,113.75,113.325,113.475,207
20171001|2017-06-21 12:00,21,113.475,113.525,113,113.05,235
20171001|2017-06-21 12:30,21,113.05,113.225,112.6,113.075,718
20171001|2017-06-21 13:00,21,113.15,113.3,113.025,113.3,126
20171001|2017-06-22 08:30,22,112.5,112.5,111.15,111.525,1693
20171001|2017-06-22 09:00,22,111.475,111.7,111.15,111.35,493
20171001|2017-06-22 09:30,22,111.375,111.55,111.2,111.25,413
20171001|2017-06-22 10:00,22,111.25,111.975,111.175,111.975,412
20171001|2017-06-22 10:30,22,112,112.175,111.45,111.525,383
20171001|2017-06-22 11:00,22,111.5,111.925,111.35,111.425,209
20171001|2017-06-22 11:30,22,111.425,111.625,111.325,111.575,122
20171001|2017-06-22 12:00,22,111.625,111.95,111.45,111.575,217
20171001|2017-06-22 12:30,22,111.525,112.1,111.5,112.075,497
20171001|2017-06-22 13:00,22,112.075,112.475,112.025,112.3,359
20171001|2017-06-23 08:30,23,112.45,112.5,111.9,112.325,1137
20171001|2017-06-23 09:00,23,112.325,112.475,112.025,112.05,260
20171001|2017-06-23 09:30,23,112.05,112.225,111.75,111.825,198
20171001|2017-06-23 10:00,23,111.825,112.025,111.65,111.925,256
20171001|2017-06-23 10:30,23,111.85,112,111.625,111.675,115
20171001|2017-06-23 11:00,23,111.675,111.925,111.6,111.775,245
20171001|2017-06-23 11:30,23,111.75,111.825,111.675,111.775,89
20171001|2017-06-23 12:00,23,111.75,112,111.7,111.925,156
20171001|2017-06-23 12:30,23,111.925,112.5,111.9,112.375,818
20171001|2017-06-23 13:00,23,112.375,112.625,112.375,112.5,241
20171001|2017-06-26 08:30,26,112,112.375,111.75,111.95,1153
20171001|2017-06-26 09:00,26,111.925,112.3,111.625,111.65,616
20171001|2017-06-26 09:30,26,111.65,112.375,111.6,112.2,573
20171001|2017-06-26 10:00,26,112.225,113.025,112.125,112.5,758
20171001|2017-06-26 10:30,26,112.525,113.25,112.375,113.25,343
20171001|2017-06-26 11:00,26,113.2,113.425,113,113.325,243
20171001|2017-06-26 11:30,26,113.3,114.8,113.3,114.2,1034
20171001|2017-06-26 12:00,26,114.175,114.95,114.15,114.875,473
20171001|2017-06-26 12:30,26,114.9,115.325,114.725,115.2,788
20171001|2017-06-26 13:00,26,115.2,115.25,115.05,115.125,167
20171001|2017-06-27 08:30,27,115.5,115.55,114.375,114.875,1857
20171001|2017-06-27 09:00,27,114.875,115.125,114,114.2,721
20171001|2017-06-27 09:30,27,114.225,114.25,113.25,113.55,639
20171001|2017-06-27 10:00,27,113.55,113.55,112.875,112.925,630
20171001|2017-06-27 10:30,27,113,113.275,112.675,112.675,290
20171001|2017-06-27 11:00,27,112.75,113.125,112.325,112.75,551
20171001|2017-06-27 11:30,27,112.725,113.325,112.575,113.25,465
20171001|2017-06-27 12:00,27,113.275,113.3,112.875,113.05,360
20171001|2017-06-27 12:30,27,113.075,113.125,112.625,112.9,1039
20171001|2017-06-27 13:00,27,112.925,113.35,112.85,113.35,229
20171001|2017-06-28 08:30,28,112.25,112.55,111.95,112.4,953
20171001|2017-06-28 09:00,28,112.375,112.85,112.2,112.5,510
20171001|2017-06-28 09:30,28,112.425,112.625,112.325,112.625,166
20171001|2017-06-28 10:00,28,112.7,112.75,112.475,112.525,223
20171001|2017-06-28 10:30,28,112.475,112.625,112.425,112.5,90
20171001|2017-06-28 11:00,28,112.5,112.575,112,112.075,291
20171001|2017-06-28 11:30,28,112.075,112.425,111.8,112.375,244
20171001|2017-06-28 12:00,28,112.325,113.25,112.325,112.95,621
20171001|2017-06-28 12:30,28,113.025,113.85,112.975,113.825,1820
20171001|2017-06-28 13:00,28,113.85,113.975,113.775,113.875,314
20171001|2017-06-29 08:30,29,113.925,114.05,113.25,113.7,811
20171001|2017-06-29 09:00,29,113.675,114.2,113.325,114.125,567
20171001|2017-06-29 09:30,29,114.175,114.375,113.5,113.7,550
20171001|2017-06-29 10:00,29,113.675,113.675,113.45,113.675,118
20171001|2017-06-29 10:30,29,113.625,113.975,113.125,113.95,444
20171001|2017-06-29 11:00,29,113.975,114.625,113.725,114.1,645
20171001|2017-06-29 11:30,29,114.15,114.575,114.025,114.3,312
20171001|2017-06-29 12:00,29,114.3,114.55,114.275,114.475,196
20171001|2017-06-29 12:30,29,114.45,115.1,114.225,114.925,1558
20171001|2017-06-29 13:00,29,114.925,114.95,114.6,114.775,170
20171001|2017-06-30 08:30,30,114.5,114.825,114.325,114.475,761
20171001|2017-06-30 09:00,30,114.475,114.5,113.8,114.075,656
20171001|2017-06-30 09:30,30,114,114.275,113.775,114.125,404
20171001|2017-06-30 10:00,30,114.15,114.375,113.925,113.925,447
20171001|2017-06-30 10:30,30,113.9,114.275,113.9,114.25,664
20171001|2017-06-30 11:00,30,114.225,114.625,114.15,114.45,442
20171001|2017-06-30 11:30,30,114.5,114.9,114.5,114.675,475
20171001|2017-06-30 12:00,30,114.675,114.775,114.6,114.75,217
20171001|2017-06-30 12:30,30,114.775,115.3,114.775,115.25,2175
20171001|2017-06-30 13:00,30,115.25,115.3,115.15,115.15,171
20171001|2017-07-03 08:30,3,115.125,115.85,114.475,114.675,1075
20171001|2017-07-03 09:00,3,114.725,115.075,114.525,114.7,436
20171001|2017-07-03 09:30,3,114.7,114.725,114.425,114.575,311
20171001|2017-07-03 10:00,3,114.575,114.625,114.2,114.425,542
20171001|2017-07-03 10:30,3,114.45,114.575,114.275,114.4,241
20171001|2017-07-03 11:00,3,114.4,115,114.225,114.975,450
20171001|2017-07-03 11:30,3,114.975,115.35,114.525,114.6,1571
20171001|2017-07-03 12:00,3,114.625,115.4,114.575,115.25,437
20171001|2017-07-05 08:30,5,115.275,115.275,114.375,114.55,808
20171001|2017-07-05 09:00,5,114.55,114.625,113.875,113.925,732
20171001|2017-07-05 09:30,5,113.9,114.175,113.4,113.725,723
20171001|2017-07-05 10:00,5,113.725,114.025,113.525,114.025,518
20171001|2017-07-05 10:30,5,114.075,114.45,113.8,114.1,540
20171001|2017-07-05 11:00,5,114.075,114.275,113.45,113.55,606
20171001|2017-07-05 11:30,5,113.525,113.525,112.325,112.45,972
20171001|2017-07-05 12:00,5,112.5,112.8,112.375,112.75,489
20171001|2017-07-05 12:30,5,112.75,113.45,112.7,112.775,1144
20171001|2017-07-05 13:00,5,112.8,113.55,112.8,113.55,207
20171001|2017-07-06 08:30,6,112.8,112.875,112.05,112.15,1399
20171001|2017-07-06 09:00,6,112.1,112.225,111.7,111.95,1016
20171001|2017-07-06 09:30,6,112.025,112.85,112.025,112.7,893
20171001|2017-07-06 10:00,6,112.675,113.25,112.65,113.1,538
20171001|2017-07-06 10:30,6,113.15,113.65,112.975,113.1,749
20171001|2017-07-06 11:00,6,113.1,113.275,112.8,113.15,358
20171001|2017-07-06 11:30,6,113.175,113.7,113.025,113.7,308
20171001|2017-07-06 12:00,6,113.7,114.025,113.4,114,888
20171001|2017-07-06 12:30,6,113.95,114.375,113.75,113.8,1391
20171001|2017-07-06 13:00,6,113.825,114.325,113.825,114.225,196
20171001|2017-07-07 08:30,7,114.075,114.5,113.5,113.675,1068
20171001|2017-07-07 09:00,7,113.65,113.875,113.425,113.6,649
20171001|2017-07-07 09:30,7,113.6,114.125,113.5,114.05,423
20171001|2017-07-07 10:00,7,114.025,114.4,113.825,114.15,489
20171001|2017-07-07 10:30,7,114.2,114.4,114.05,114.3,303
20171001|2017-07-07 11:00,7,114.35,114.4,114.075,114.225,314
20171001|2017-07-07 11:30,7,114.275,114.275,113.975,114.15,213
20171001|2017-07-07 12:00,7,114.15,114.425,114.125,114.25,197
20171001|2017-07-07 12:30,7,114.25,114.25,113.775,113.8,787
20171001|2017-07-07 13:00,7,113.8,114.175,113.8,114.15,107
20171001|2017-07-10 08:30,10,113.65,113.7,113.05,113.2,820
20171001|2017-07-10 09:00,10,113.25,113.65,113.125,113.5,335
20171001|2017-07-10 09:30,10,113.475,113.6,113.025,113.15,250
20171001|2017-07-10 10:00,10,113.175,113.425,113.15,113.3,196
20171001|2017-07-10 10:30,10,113.3,113.675,113.15,113.65,254
20171001|2017-07-10 11:00,10,113.625,113.775,113.35,113.45,252
20171001|2017-07-10 11:30,10,113.425,113.425,113.125,113.375,268
20171001|2017-07-10 12:00,10,113.375,113.65,113.3,113.625,209
20171001|2017-07-10 12:30,10,113.625,113.625,113.25,113.4,1058
20171001|2017-07-10 13:00,10,113.4,113.45,113.3,113.325,76
20171001|2017-07-11 08:30,11,113.4,113.6,113.125,113.225,716
20171001|2017-07-11 09:00,11,113.25,113.6,113.25,113.325,479
20171001|2017-07-11 09:30,11,113.35,113.525,113.225,113.5,372
20171001|2017-07-11 10:00,11,113.5,114.95,113.5,114.475,1238
20171001|2017-07-11 10:30,11,114.55,114.775,114.375,114.45,955
20171001|2017-07-11 11:00,11,114.475,114.575,114.15,114.4,531
20171001|2017-07-11 11:30,11,114.325,114.65,114.275,114.4,270
20171001|2017-07-11 12:00,11,114.375,114.9,114.375,114.65,318
20171001|2017-07-11 12:30,11,114.675,115,114.5,114.875,1799
20171001|2017-07-11 13:00,11,114.9,115.325,114.875,115.2,580
20171001|2017-07-12 08:30,12,115.175,115.475,114.6,114.625,888
20171001|2017-07-12 09:00,12,114.6,114.925,114.475,114.825,468
20171001|2017-07-12 09:30,12,114.775,114.775,114.4,114.65,556
20171001|2017-07-12 10:00,12,114.625,115.425,114.55,115.375,561
20171001|2017-07-12 10:30,12,115.4,116.175,115.2,115.8,2069
20171001|2017-07-12 11:00,12,115.75,117.825,115.75,117.7,3856
20171001|2017-07-12 11:30,12,117.75,117.825,117.55,117.825,1730
20171001|2017-07-12 12:00,12,117.8,117.825,117.7,117.825,246
20171001|2017-07-12 12:30,12,117.825,117.825,117.825,117.825,79
20171001|2017-07-13 08:30,13,118.125,118.275,117.175,117.225,2600
20171001|2017-07-13 09:00,13,117.2,117.85,117.1,117.425,1142
20171001|2017-07-13 09:30,13,117.45,118.15,117.45,117.7,1066
20171001|2017-07-13 10:00,13,117.725,118.05,117.6,117.925,551
20171001|2017-07-13 10:30,13,117.9,118,117.45,117.55,438
20171001|2017-07-13 11:00,13,117.55,117.725,117.15,117.35,630
20171001|2017-07-13 11:30,13,117.35,117.85,117.35,117.575,291
20171001|2017-07-13 12:00,13,117.6,118.45,117.575,118.25,759
20171001|2017-07-13 12:30,13,118.275,118.425,117.55,117.85,2459
20171001|2017-07-13 13:00,13,117.825,118.275,117.825,118.25,294
20171001|2017-07-14 08:30,14,118.025,118.15,117.7,117.875,983
20171001|2017-07-14 09:00,14,117.9,118.5,117.875,118.225,1149
20171001|2017-07-14 09:30,14,118.2,118.3,117.875,118.125,713
20171001|2017-07-14 10:00,14,118.1,118.125,117.825,117.95,512
20171001|2017-07-14 10:30,14,117.925,118.125,117.775,118.025,401
20171001|2017-07-14 11:00,14,118.075,118.375,118.025,118.325,626
20171001|2017-07-14 11:30,14,118.35,118.75,118.25,118.6,1219
20171001|2017-07-14 12:00,14,118.6,119.1,118.475,118.6,918
20171001|2017-07-14 12:30,14,118.6,118.875,118.35,118.525,1430
20171001|2017-07-14 13:00,14,118.525,119,118.45,118.825,639
20171001|2017-07-17 08:30,17,118.525,118.825,118.075,118.75,1379
20171001|2017-07-17 09:00,17,118.775,118.95,117.975,118.15,1077
20171001|2017-07-17 09:30,17,118.2,118.275,117.9,118.2,628
20171001|2017-07-17 10:00,17,118.175,118.45,118.15,118.2,338
20171001|2017-07-17 10:30,17,118.175,118.375,117.95,118.375,501
20171001|2017-07-17 11:00,17,118.4,118.925,118.25,118.9,631
20171001|2017-07-17 11:30,17,118.875,119.05,118.775,118.95,800
20171001|2017-07-17 12:00,17,118.95,119,118.725,118.825,522
20171001|2017-07-17 12:30,17,118.8,118.9,118.5,118.575,1455
20171001|2017-07-17 13:00,17,118.575,119,118.575,118.925,343
20171001|2017-07-18 08:30,18,118.625,118.625,117.6,117.75,2160
20171001|2017-07-18 09:00,18,117.8,118.125,116.85,117.125,1876
20171001|2017-07-18 09:30,18,117.15,117.3,116.45,116.9,1546
20171001|2017-07-18 10:00,18,116.925,117.1,116.5,116.775,776
20171001|2017-07-18 10:30,18,116.75,116.8,116.575,116.725,398
20171001|2017-07-18 11:00,18,116.725,117.075,116.675,117.025,494
20171001|2017-07-18 11:30,18,117.05,117.1,116.85,116.9,406
20171001|2017-07-18 12:00,18,116.875,117.15,116.85,117,305
20171001|2017-07-18 12:30,18,117.025,117.025,116.575,116.9,2615
20171001|2017-07-18 13:00,18,116.875,117.125,116.85,116.95,361
20171001|2017-07-19 08:30,19,116.425,117.125,116.05,116.325,2806
20171001|2017-07-19 09:00,19,116.35,116.7,116.175,116.325,828
20171001|2017-07-19 09:30,19,116.35,116.575,116.325,116.475,579
20171001|2017-07-19 10:00,19,116.425,117.675,116.425,117.175,1594
20171001|2017-07-19 10:30,19,117.225,117.55,117.075,117.175,680
20171001|2017-07-19 11:00,19,117.175,117.55,117.125,117.525,529
20171001|2017-07-19 11:30,19,117.475,118.425,117.35,118.375,1273
20171001|2017-07-19 12:00,19,118.4,119.025,118.3,118.55,1796
20171001|2017-07-19 12:30,19,118.55,119.3,118.45,118.825,2387
20171001|2017-07-19 13:00,19,118.825,118.975,118.725,118.975,411
20171001|2017-07-20 08:30,20,118.875,119.1,118.375,118.6,2177
20171001|2017-07-20 09:00,20,118.575,118.625,118.275,118.475,1197
20171001|2017-07-20 09:30,20,118.425,118.525,118,118.1,1125
20171001|2017-07-20 10:00,20,118.1,118.35,118,118.225,1118
20171001|2017-07-20 10:30,20,118.225,118.45,117.95,118,718
20171001|2017-07-20 11:00,20,118.025,118.325,117.8,118.15,993
20171001|2017-07-20 11:30,20,118.125,118.5,118.075,118.35,483
20171001|2017-07-20 12:00,20,118.35,118.425,118.025,118.05,375
20171001|2017-07-20 12:30,20,118.05,118.1,117,117.25,2219
20171001|2017-07-20 13:00,20,117.225,117.5,116.975,117.025,561
20171001|2017-07-21 08:30,21,117.325,117.85,116.85,117.3,3115
20171001|2017-07-21 09:00,21,117.325,117.775,117.325,117.4,1155
20171001|2017-07-21 09:30,21,117.45,118.3,117.45,118.05,1854
20171001|2017-07-21 10:00,21,118.1,118.375,117.65,117.65,947
20171001|2017-07-21 10:30,21,117.7,117.925,117.55,117.625,755
20171001|2017-07-21 11:00,21,117.625,118.2,117.525,117.85,853
20171001|2017-07-21 11:30,21,117.825,117.875,117.15,117.475,1383
20171001|2017-07-21 12:00,21,117.475,118.1,117.375,118.075,887
20171001|2017-07-21 12:30,21,118.05,118.2,117.175,117.475,3541
20171001|2017-07-21 13:00,21,117.45,117.775,117.35,117.675,910
20171001|2017-07-24 08:30,24,114.975,115.175,114.4,115.05,5152
20171001|2017-07-24 09:00,24,115.1,115.1,114.6,114.7,1264
20171001|2017-07-24 09:30,24,114.7,114.775,114.4,114.4,1275
20171001|2017-07-24 10:00,24,114.4,114.4,114.4,114.4,12
20171001|2017-07-24 10:30,24,114.4,114.4,114.4,114.4,12
20171001|2017-07-24 11:00,24,114.4,114.4,114.4,114.4,12
20171001|2017-07-24 11:30,24,114.4,114.4,114.4,114.4,20
20171001|2017-07-24 12:00,24,114.4,114.9,114.4,114.8,2836
20171001|2017-07-24 12:30,24,114.75,114.8,114.4,114.4,1095
20171001|2017-07-24 13:00,24,114.4,114.75,114.4,114.675,678
20171001|2017-07-25 08:30,25,114.6,115.075,113.775,114.35,3509
20171001|2017-07-25 09:00,25,114.35,114.825,114.2,114.625,1401
20171001|2017-07-25 09:30,25,114.675,114.975,114.2,114.2,1075
20171001|2017-07-25 10:00,25,114.2,114.55,113.95,114.475,730
20171001|2017-07-25 10:30,25,114.5,114.8,114.3,114.55,765
20171001|2017-07-25 11:00,25,114.6,114.8,114.125,114.425,672
20171001|2017-07-25 11:30,25,114.425,114.475,113.625,113.65,1484
20171001|2017-07-25 12:00,25,113.675,113.825,113.45,113.525,1298
20171001|2017-07-25 12:30,25,113.55,113.575,112.65,112.85,5365
20171001|2017-07-25 13:00,25,112.825,113.15,112.825,112.925,720
20171001|2017-07-26 08:30,26,113.375,114.225,113.05,113.45,3953
20171001|2017-07-26 09:00,26,113.45,113.65,113.05,113.575,1772
20171001|2017-07-26 09:30,26,113.55,113.725,113.35,113.5,1430
20171001|2017-07-26 10:00,26,113.5,114.025,113.175,113.175,1312
20171001|2017-07-26 10:30,26,113.175,113.375,112.575,112.7,1889
20171001|2017-07-26 11:00,26,112.675,112.775,112.175,112.2,1615
20171001|2017-07-26 11:30,26,112.2,112.775,112.175,112.175,1276
20171001|2017-07-26 12:00,26,112.225,112.725,112.175,112.5,978
20171001|2017-07-26 12:30,26,112.5,113.5,112.425,113.45,2729
20171001|2017-07-26 13:00,26,113.45,113.675,113.35,113.65,628
20171001|2017-07-27 08:30,27,113.725,114.675,113.7,114.025,3650
20171001|2017-07-27 09:00,27,114.05,114.225,113.55,113.675,1461
20171001|2017-07-27 09:30,27,113.725,113.8,113.025,113.175,1503
20171001|2017-07-27 10:00,27,113.2,113.675,112.975,113.45,1283
20171001|2017-07-27 10:30,27,113.5,113.625,113.275,113.375,404
20171001|2017-07-27 11:00,27,113.4,113.45,112.825,113.05,1084
20171001|2017-07-27 11:30,27,113.05,113.225,112.925,113,666
20171001|2017-07-27 12:00,27,113,113.1,112.9,113.1,962
20171001|2017-07-27 12:30,27,113.075,113.9,112.95,113.625,2449
20171001|2017-07-27 13:00,27,113.625,113.85,113.625,113.775,712
20171001|2017-07-28 08:30,28,113.575,113.625,112.7,112.75,2283
20171001|2017-07-28 09:00,28,112.75,112.8,111.825,112,3958
20171001|2017-07-28 09:30,28,111.975,112.35,111.8,112.125,1704
20171001|2017-07-28 10:00,28,112.15,112.35,111.925,112.125,951
20171001|2017-07-28 10:30,28,112.1,112.35,111.925,112.075,886
20171001|2017-07-28 11:00,28,112.1,112.225,111.95,112.025,835
20171001|2017-07-28 11:30,28,112,112.075,111.725,112,1408
20171001|2017-07-28 12:00,28,112,112.9,111.925,112.7,1387
20171001|2017-07-28 12:30,28,112.7,112.8,112.25,112.475,1842
20171001|2017-07-28 13:00,28,112.425,112.55,112.3,112.5,655
20171001|2017-07-31 08:30,31,112.475,112.475,111.775,112.125,3006
20171001|2017-07-31 09:00,31,112.125,112.35,111.7,111.7,2116
20171001|2017-07-31 09:30,31,111.725,111.85,111.25,111.375,2355
20171001|2017-07-31 10:00,31,111.4,111.65,111.35,111.475,858
20171001|2017-07-31 10:30,31,111.5,111.775,111.45,111.6,620
20171001|2017-07-31 11:00,31,111.55,113.1,111.5,112.425,2825
20171001|2017-07-31 11:30,31,112.45,112.65,111.725,111.875,1159
20171001|2017-07-31 12:00,31,111.9,112.2,111.75,112.175,692
20171001|2017-07-31 12:30,31,112.175,112.625,111.575,112.05,3396
20171001|2017-07-31 13:00,31,112.025,112.275,111.925,112.15,771
20171001|2017-08-01 08:30,1,112.15,112.425,111.625,112.25,3238
20171001|2017-08-01 09:00,1,112.25,112.475,112.05,112.475,1783
20171001|2017-08-01 09:30,1,112.45,112.725,111.85,111.9,1773
20171001|2017-08-01 10:00,1,111.875,112,111.55,111.7,1033
20171001|2017-08-01 10:30,1,111.675,111.975,111.625,111.9,690
20171001|2017-08-01 11:00,1,111.9,112.25,111.825,111.875,1112
20171001|2017-08-01 11:30,1,111.9,112.075,111.75,111.9,622
20171001|2017-08-01 12:00,1,111.875,112.35,111.875,112.325,688
20171001|2017-08-01 12:30,1,112.325,113.05,112.275,112.825,3425
20171001|2017-08-01 13:00,1,112.85,113.2,112.8,113.15,830
20171001|2017-08-02 08:30,2,112.85,113.375,112.625,112.825,4164
20171001|2017-08-02 09:00,2,112.8,113.35,112.65,113,2221
20171001|2017-08-02 09:30,2,113.025,113.15,112.9,113.15,1070
20171001|2017-08-02 10:00,2,113.125,113.325,112.325,112.4,1777
20171001|2017-08-02 10:30,2,112.35,112.6,112.25,112.275,1194
20171001|2017-08-02 11:00,2,112.3,112.35,111.925,112.325,1562
20171001|2017-08-02 11:30,2,112.325,112.975,112.2,112.875,1150
20171001|2017-08-02 12:00,2,112.85,113.1,112.625,113.075,899
20171001|2017-08-02 12:30,2,113.075,114.8,113.025,114.55,6179
20171001|2017-08-02 13:00,2,114.55,114.975,114.525,114.95,1696
20171001|2017-08-03 08:30,3,114.95,115.6,114.6,115.425,4151
20171001|2017-08-03 09:00,3,115.4,115.45,114.75,114.9,2033
20171001|2017-08-03 09:30,3,114.9,114.975,114.625,114.85,1202
20171001|2017-08-03 10:00,3,114.85,115.1,114.775,114.95,955
20171001|2017-08-03 10:30,3,114.975,115.225,114.675,115.075,959
20171001|2017-08-03 11:00,3,115.1,115.325,114.625,114.65,967
20171001|2017-08-03 11:30,3,114.675,114.8,114.425,114.6,710
20171001|2017-08-03 12:00,3,114.575,114.775,114.475,114.675,792
20171001|2017-08-03 12:30,3,114.675,115.15,114.65,114.8,2201
20171001|2017-08-03 13:00,3,114.85,114.975,114.6,114.625,718
20171001|2017-08-04 08:30,4,114.775,115,114.025,114.275,2624
20171001|2017-08-04 09:00,4,114.275,114.35,113.925,114.125,1223
20171001|2017-08-04 09:30,4,114.125,114.65,114.075,114.25,1288
20171001|2017-08-04 10:00,4,114.275,114.325,114.025,114.1,998
20171001|2017-08-04 10:30,4,114.1,114.325,114.05,114.275,812
20171001|2017-08-04 11:00,4,114.25,114.25,113.925,114,693
20171001|2017-08-04 11:30,4,114.05,114.1,113.95,114.05,467
20171001|2017-08-04 12:00,4,114.025,114.275,114,114.1,923
20171001|2017-08-04 12:30,4,114.1,114.275,114.025,114.1,2696
20171001|2017-08-04 13:00,4,114.1,114.1,113.85,113.85,896
20171001|2017-08-07 08:30,7,113.825,113.925,113.375,113.55,2369
20171001|2017-08-07 09:00,7,113.6,113.675,112.975,113.15,1631
20171001|2017-08-07 09:30,7,113.15,113.15,112.6,112.8,1986
20171001|2017-08-07 10:00,7,112.775,112.875,112.2,112.2,1183
20171001|2017-08-07 10:30,7,112.225,112.375,111.55,111.6,2924
20171001|2017-08-07 11:00,7,111.575,111.725,111.125,111.3,3413
20171001|2017-08-07 11:30,7,111.325,111.4,111.15,111.275,1418
20171001|2017-08-07 12:00,7,111.25,111.4,111.1,111.4,2469
20171001|2017-08-07 12:30,7,111.4,111.4,111.1,111.2,2280
20171001|2017-08-07 13:00,7,111.2,111.2,111.1,111.1,675
20171001|2017-08-08 08:30,8,111.05,111.5,110.475,111.375,5020
20171001|2017-08-08 09:00,8,111.35,111.375,110.8,110.85,1558
20171001|2017-08-08 09:30,8,110.85,110.875,110.175,110.6,3179
20171001|2017-08-08 10:00,8,110.55,110.65,110.35,110.575,1279
20171001|2017-08-08 10:30,8,110.575,111.5,110.475,111.4,2249
20171001|2017-08-08 11:00,8,111.425,111.575,110.975,111.075,1169
20171001|2017-08-08 11:30,8,111.075,111.475,110.9,111.4,1065
20171001|2017-08-08 12:00,8,111.375,111.4,110.9,111,928
20171001|2017-08-08 12:30,8,110.95,111,110.5,110.55,2959
20171001|2017-08-08 13:00,8,110.575,110.575,110.3,110.4,799
20171001|2017-08-09 08:30,9,110.225,110.45,108.625,109.5,6877
20171001|2017-08-09 09:00,9,109.475,109.75,109.1,109.325,2036
20171001|2017-08-09 09:30,9,109.325,109.4,108.9,109.2,1914
20171001|2017-08-09 10:00,9,109.225,109.325,108.85,109.175,1656
20171001|2017-08-09 10:30,9,109.175,109.325,109.025,109.2,1006
20171001|2017-08-09 11:00,9,109.175,109.2,108.8,108.9,1317
20171001|2017-08-09 11:30,9,108.925,109,108.55,108.6,1411
20171001|2017-08-09 12:00,9,108.6,108.625,108.25,108.325,2108
20171001|2017-08-09 12:30,9,108.3,108.375,107.875,108.075,4232
20171001|2017-08-09 13:00,9,108.1,108.275,107.925,108.075,650
20171001|2017-08-10 08:30,10,107.9,108.6,107.775,108.175,3080
20171001|2017-08-10 09:00,10,108.175,108.4,107.85,107.85,1846
20171001|2017-08-10 09:30,10,107.875,107.925,107.6,107.725,1687
20171001|2017-08-10 10:00,10,107.7,108.2,107.625,108.075,1482
20171001|2017-08-10 10:30,10,108.075,108.125,107.6,107.65,1105
20171001|2017-08-10 11:00,10,107.65,107.775,107.425,107.525,1754
20171001|2017-08-10 11:30,10,107.5,107.55,107.3,107.4,1037
20171001|2017-08-10 12:00,10,107.425,107.55,107.275,107.5,775
20171001|2017-08-10 12:30,10,107.475,107.475,106.525,106.6,4448
20171001|2017-08-10 13:00,10,106.575,106.6,106.4,106.45,880
20171001|2017-08-11 08:30,11,106.675,107.9,106.625,107.3,3820
20171001|2017-08-11 09:00,11,107.275,107.675,107.075,107.4,2033
20171001|2017-08-11 09:30,11,107.425,107.45,107.025,107.2,1340
20171001|2017-08-11 10:00,11,107.175,107.175,106.775,107.125,1065
20171001|2017-08-11 10:30,11,107.125,107.2,106.95,107.1,794
20171001|2017-08-11 11:00,11,107.05,107.125,106.825,106.85,703
20171001|2017-08-11 11:30,11,106.85,107.5,106.75,107.475,905
20171001|2017-08-11 12:00,11,107.45,108.2,107.425,107.825,2492
20171001|2017-08-11 12:30,11,107.85,107.9,107.325,107.35,2618
20171001|2017-08-11 13:00,11,107.375,107.45,107.225,107.4,457
20171001|2017-08-14 08:30,14,107.3,107.975,106.75,107.7,2947
20171001|2017-08-14 09:00,14,107.725,107.85,107,107.05,1114
20171001|2017-08-14 09:30,14,107.05,107.075,106.55,106.9,1501
20171001|2017-08-14 10:00,14,106.9,107.05,106.025,106.275,1705
20171001|2017-08-14 10:30,14,106.275,106.8,106.125,106.4,1429
20171001|2017-08-14 11:00,14,106.4,106.6,106.15,106.575,880
20171001|2017-08-14 11:30,14,106.575,106.65,106.025,106.4,1433
20171001|2017-08-14 12:00,14,106.4,106.85,106.225,106.75,1438
20171001|2017-08-14 12:30,14,106.725,106.975,106.2,106.55,2810
20171001|2017-08-14 13:00,14,106.55,106.6,106.325,106.575,311
20171001|2017-08-15 08:30,15,106.5,107.275,105.75,107.225,3650
20171001|2017-08-15 09:00,15,107.2,107.4,106.75,107.175,2566
20171001|2017-08-15 09:30,15,107.175,107.85,106.975,107.35,1944
20171001|2017-08-15 10:00,15,107.35,107.9,107.275,107.825,1291
20171001|2017-08-15 10:30,15,107.85,108.15,107.575,107.875,1376
20171001|2017-08-15 11:00,15,107.875,108.025,107.225,107.35,1113
20171001|2017-08-15 11:30,15,107.35,107.675,106.875,107.525,1168
20171001|2017-08-15 12:00,15,107.6,107.925,107.6,107.85,772
20171001|2017-08-15 12:30,15,107.875,109.575,107.85,109.125,6888
20171001|2017-08-15 13:00,15,109.15,109.2,108.975,109,460
20171001|2017-08-16 08:30,16,109.35,109.375,108.6,109,3196
20171001|2017-08-16 09:00,16,109,109.05,108.75,108.775,1156
20171001|2017-08-16 09:30,16,108.8,108.825,108.275,108.475,1956
20171001|2017-08-16 10:00,16,108.475,109.55,108.2,109.25,2397
20171001|2017-08-16 10:30,16,109.25,109.7,108.975,109.425,1634
20171001|2017-08-16 11:00,16,109.4,109.4,108.6,108.725,1433
20171001|2017-08-16 11:30,16,108.725,108.825,108.075,108.5,1486
20171001|2017-08-16 12:00,16,108.475,109.025,108.3,108.55,1685
20171001|2017-08-16 12:30,16,108.5,108.525,108.075,108.4,1927
20171001|2017-08-16 13:00,16,108.375,108.525,108.375,108.525,265
20171001|2017-08-17 08:30,17,108.25,108.25,107.1,107.375,2857
20171001|2017-08-17 09:00,17,107.375,107.425,106.4,106.9,3122
20171001|2017-08-17 09:30,17,106.9,106.925,106.2,106.725,2134
20171001|2017-08-17 10:00,17,106.725,106.9,106.375,106.45,1528
20171001|2017-08-17 10:30,17,106.425,106.875,106.225,106.375,1373
20171001|2017-08-17 11:00,17,106.4,106.425,106.05,106.275,1209
20171001|2017-08-17 11:30,17,106.325,106.375,105.825,106.075,1547
20171001|2017-08-17 12:00,17,106.05,106.55,105.875,106.55,1229
20171001|2017-08-17 12:30,17,106.55,106.75,106.075,106.25,2351
20171001|2017-08-17 13:00,17,106.25,106.3,106.1,106.2,441
20171001|2017-08-18 08:30,18,105.925,106,105.125,105.2,3208
20171001|2017-08-18 09:00,18,105.25,105.525,104.75,105.075,2844
20171001|2017-08-18 09:30,18,105.1,105.175,104.75,105.05,831
20171001|2017-08-18 10:00,18,105.025,106.45,105.025,105.875,3696
20171001|2017-08-18 10:30,18,105.9,105.95,105.225,105.75,1496
20171001|2017-08-18 11:00,18,105.775,106.375,105.575,106.35,1114
20171001|2017-08-18 11:30,18,106.35,106.85,106.1,106.8,1609
20171001|2017-08-18 12:00,18,106.825,106.825,105.8,105.9,1211
20171001|2017-08-18 12:30,18,105.9,106.025,105.625,105.975,1959
20171001|2017-08-18 13:00,18,105.95,106.225,105.85,105.975,462
20171001|2017-08-21 08:30,21,105.35,106.375,105.35,106,2673
20171001|2017-08-21 09:00,21,106.025,106.125,105.575,105.9,1909
20171001|2017-08-21 09:30,21,105.95,106.425,105.9,105.95,1106
20171001|2017-08-21 10:00,21,105.95,106.175,105.85,106.05,905
20171001|2017-08-21 10:30,21,106.075,106.5,106.025,106.35,818
20171001|2017-08-21 11:00,21,106.35,106.375,105.875,105.9,1058
20171001|2017-08-21 11:30,21,105.925,105.975,105.75,105.775,976
20171001|2017-08-21 12:00,21,105.8,106.075,105.65,105.975,916
20171001|2017-08-21 12:30,21,106.025,106.325,105.725,105.925,1605
20171001|2017-08-21 13:00,21,105.95,105.975,105.7,105.75,265
20171001|2017-08-22 08:30,22,105.85,106.725,105.85,106.625,2572
20171001|2017-08-22 09:00,22,106.65,106.825,106.325,106.5,1370
20171001|2017-08-22 09:30,22,106.55,106.75,106.375,106.675,867
20171001|2017-08-22 10:00,22,106.675,107.85,106.65,107.375,2658
20171001|2017-08-22 10:30,22,107.375,107.55,107.15,107.425,852
20171001|2017-08-22 11:00,22,107.45,107.9,107.45,107.8,1577
20171001|2017-08-22 11:30,22,107.8,108.325,107.45,107.6,2535
20171001|2017-08-22 12:00,22,107.625,107.825,107.575,107.7,951
20171001|2017-08-22 12:30,22,107.725,107.95,107.65,107.725,1840
20171001|2017-08-22 13:00,22,107.725,107.8,107.6,107.65,458
20171001|2017-08-23 08:30,23,107.9,107.9,107.075,107.125,2773
20171001|2017-08-23 09:00,23,107.1,107.275,106.85,106.95,1343
20171001|2017-08-23 09:30,23,106.975,107.15,106.35,106.425,1541
20171001|2017-08-23 10:00,23,106.4,106.775,106.075,106.45,1896
20171001|2017-08-23 10:30,23,106.475,107.275,106.475,107.075,1149
20171001|2017-08-23 11:00,23,107.1,107.15,106.775,106.9,629
20171001|2017-08-23 11:30,23,106.95,106.975,106.55,106.625,405
20171001|2017-08-23 12:00,23,106.65,106.65,106.25,106.45,884
20171001|2017-08-23 12:30,23,106.45,106.725,106.1,106.175,2463
20171001|2017-08-23 13:00,23,106.2,106.225,105.775,105.95,926
20171001|2017-08-24 08:30,24,105.7,105.85,104.85,105.15,5299
20171001|2017-08-24 09:00,24,105.15,105.625,104.625,105.1,2543
20171001|2017-08-24 09:30,24,105.125,105.575,105.1,105.325,1106
20171001|2017-08-24 10:00,24,105.325,105.7,105.275,105.425,980
20171001|2017-08-24 10:30,24,105.45,105.625,105.275,105.4,706
20171001|2017-08-24 11:00,24,105.375,105.5,105.025,105.275,1006
20171001|2017-08-24 11:30,24,105.275,105.65,105.2,105.65,466
20171001|2017-08-24 12:00,24,105.65,105.7,105.425,105.475,640
20171001|2017-08-24 12:30,24,105.525,107.45,105.5,106.9,4188
20171001|2017-08-24 13:00,24,106.925,106.975,106.725,106.875,427
20171001|2017-08-25 08:30,25,107.3,108.475,106.75,108.3,4838
20171001|2017-08-25 09:00,25,108.225,108.45,107.65,107.9,1529
20171001|2017-08-25 09:30,25,107.95,108,107.325,107.475,1209
20171001|2017-08-25 10:00,25,107.45,107.85,107.175,107.675,1137
20171001|2017-08-25 10:30,25,107.7,107.875,107.2,107.325,705
20171001|2017-08-25 11:00,25,107.275,107.275,106.85,106.95,1080
20171001|2017-08-25 11:30,25,106.925,107.375,106.9,107.225,378
20171001|2017-08-25 12:00,25,107.225,107.525,107.125,107.175,488
20171001|2017-08-25 12:30,25,107.15,107.2,106.75,107.075,2456
20171001|2017-08-25 13:00,25,107.05,107.175,106.775,106.8,489
20171001|2017-08-28 08:30,28,107.8,108.375,107.725,108.125,2204
20171001|2017-08-28 09:00,28,108.1,108.775,107.6,108.725,2320
20171001|2017-08-28 09:30,28,108.775,109.75,108.775,109.625,4311
20171001|2017-08-28 10:00,28,109.6,109.675,108.5,108.7,2249
20171001|2017-08-28 10:30,28,108.7,108.975,108.4,108.725,1273
20171001|2017-08-28 11:00,28,108.725,109.2,108.6,109.05,884
20171001|2017-08-28 11:30,28,109.05,109.1,108.7,108.9,429
20171001|2017-08-28 12:00,28,108.875,109.25,108.475,108.5,947
20171001|2017-08-28 12:30,28,108.55,108.675,107.775,108.475,2772
20171001|2017-08-28 13:00,28,108.475,108.6,108.35,108.55,378
20171001|2017-08-29 08:30,29,108.3,108.85,107.275,107.475,3836
20171001|2017-08-29 09:00,29,107.475,107.6,107.025,107.225,2257
20171001|2017-08-29 09:30,29,107.225,107.4,107.1,107.275,1146
20171001|2017-08-29 10:00,29,107.275,107.6,107.075,107.35,1219
20171001|2017-08-29 10:30,29,107.375,107.4,107.075,107.075,552
20171001|2017-08-29 11:00,29,107.1,107.425,107.075,107.2,636
20171001|2017-08-29 11:30,29,107.175,107.25,106.425,106.45,2035
20171001|2017-08-29 12:00,29,106.45,106.7,106.125,106.2,1556
20171001|2017-08-29 12:30,29,106.175,106.675,105.95,106.125,3142
20171001|2017-08-29 13:00,29,106.15,106.15,105.75,105.875,1073
20171001|2017-08-30 08:30,30,105.825,105.925,105.2,105.85,2575
20171001|2017-08-30 09:00,30,105.875,105.9,105.15,105.15,1360
20171001|2017-08-30 09:30,30,105.15,105.8,105.1,105.55,850
20171001|2017-08-30 10:00,30,105.55,105.75,105.25,105.25,1134
20171001|2017-08-30 10:30,30,105.275,105.325,104.95,105.275,1191
20171001|2017-08-30 11:00,30,105.325,106.275,105.3,105.625,2320
20171001|2017-08-30 11:30,30,105.65,106,105.375,105.8,560
20171001|2017-08-30 12:00,30,105.775,105.95,105.65,105.825,628
20171001|2017-08-30 12:30,30,105.8,106.45,105.8,106.075,3018
20171001|2017-08-30 13:00,30,106.075,106.3,106.075,106.225,380
20171001|2017-08-31 08:30,31,106.125,107.475,105.575,105.775,4641
20171001|2017-08-31 09:00,31,105.825,106,104.7,104.9,3744
20171001|2017-08-31 09:30,31,104.875,105.3,104.8,105,1997
20171001|2017-08-31 10:00,31,105.025,105.275,104.2,104.625,3390
20171001|2017-08-31 10:30,31,104.625,105.5,104.5,105.275,1673
20171001|2017-08-31 11:00,31,105.25,105.7,105.125,105.25,1119
20171001|2017-08-31 11:30,31,105.225,105.9,105.225,105.425,1243
20171001|2017-08-31 12:00,31,105.425,105.625,105.275,105.35,889
20171001|2017-08-31 12:30,31,105.35,105.7,104.925,105.4,4622
20171001|2017-08-31 13:00,31,105.4,105.8,105.375,105.525,678
20171001|2017-09-01 08:30,1,105.525,105.7,105.175,105.4,2162
20171001|2017-09-01 09:00,1,105.4,105.825,105.325,105.425,1423
20171001|2017-09-01 09:30,1,105.4,105.575,105.2,105.2,825
20171001|2017-09-01 10:00,1,105.225,105.5,104.9,105.375,1862
20171001|2017-09-01 10:30,1,105.425,105.675,105.3,105.65,879
20171001|2017-09-01 11:00,1,105.65,105.7,104.85,104.975,1646
20171001|2017-09-01 11:30,1,104.975,105.175,104.725,104.85,1113
20171001|2017-09-01 12:00,1,104.825,105.125,104.825,104.95,696
20171001|2017-09-01 12:30,1,104.975,105.475,104.95,105.1,3238
20171001|2017-09-01 13:00,1,105.075,105.3,105.025,105.075,480
20171001|2017-09-05 08:30,5,105.075,105.5,104.6,104.725,2635
20171001|2017-09-05 09:00,5,104.725,105.4,104.65,105.075,1516
20171001|2017-09-05 09:30,5,105.075,105.275,104.475,104.5,2124
20171001|2017-09-05 10:00,5,104.5,104.6,104.35,104.5,1103
20171001|2017-09-05 10:30,5,104.475,106.45,104.4,106.225,2472
20171001|2017-09-05 11:00,5,106.25,106.35,105.4,105.6,1801
20171001|2017-09-05 11:30,5,105.625,105.875,105.45,105.55,676
20171001|2017-09-05 12:00,5,105.525,105.525,104.7,104.925,986
20171001|2017-09-05 12:30,5,104.9,105.1,104.375,104.4,2440
20171001|2017-09-05 13:00,5,104.425,104.475,104.3,104.35,674
20171001|2017-09-06 08:30,6,104.7,105.15,104.5,104.65,2794
20171001|2017-09-06 09:00,6,104.65,104.825,104.55,104.65,1162
20171001|2017-09-06 09:30,6,104.7,104.875,104.55,104.8,706
20171001|2017-09-06 10:00,6,104.8,105,104.65,104.85,920
20171001|2017-09-06 10:30,6,104.85,105.125,104.825,104.85,1117
20171001|2017-09-06 11:00,6,104.875,104.875,104.55,104.725,697
20171001|2017-09-06 11:30,6,104.725,104.8,104.575,104.625,575
20171001|2017-09-06 12:00,6,104.65,105.25,104.6,105.225,1301
20171001|2017-09-06 12:30,6,105.25,105.45,104.6,104.625,2419
20171001|2017-09-06 13:00,6,104.625,104.8,104.6,104.775,400
20171001|2017-09-07 08:30,7,105.3,107.3,105.05,106.85,5625
20171001|2017-09-07 09:00,7,106.85,106.975,106.45,106.55,2486
20171001|2017-09-07 09:30,7,106.575,106.875,106.2,106.575,2158
20171001|2017-09-07 10:00,7,106.6,107.675,106.55,107.65,3976
20171001|2017-09-07 10:30,7,107.625,107.65,107.25,107.475,1333
20171001|2017-09-07 11:00,7,107.475,107.575,107.125,107.15,1062
20171001|2017-09-07 11:30,7,107.125,107.225,106.65,106.825,1055
20171001|2017-09-07 12:00,7,106.825,107.175,106.725,106.95,594
20171001|2017-09-07 12:30,7,106.975,106.975,106.125,106.15,2517
20171001|2017-09-07 13:00,7,106.175,106.525,106.125,106.525,559
20171001|2017-09-08 08:30,8,106.375,107.1,105.825,106.375,2920
20171001|2017-09-08 09:00,8,106.35,106.525,106,106.1,1291
20171001|2017-09-08 09:30,8,106.1,106.55,105.925,106.55,1398
20171001|2017-09-08 10:00,8,106.55,107.875,106.45,107.8,2830
20171001|2017-09-08 10:30,8,107.825,108.55,107.4,107.95,3720
20171001|2017-09-08 11:00,8,107.975,108.15,107.375,107.45,1514
20171001|2017-09-08 11:30,8,107.45,107.675,106.95,107.25,1153
20171001|2017-09-08 12:00,8,107.225,107.3,106.825,106.9,1004
20171001|2017-09-08 12:30,8,106.9,107.575,106.85,107.375,3384
20171001|2017-09-08 13:00,8,107.4,107.825,107.325,107.625,546
20171001|2017-09-11 08:30,11,107.5,107.95,107.2,107.525,2920
20171001|2017-09-11 09:00,11,107.55,107.9,107.05,107.25,2584
20171001|2017-09-11 09:30,11,107.25,107.425,106.95,107.35,1118
20171001|2017-09-11 10:00,11,107.325,107.6,107.25,107.3,877
20171001|2017-09-11 10:30,11,107.275,107.575,107.25,107.35,680
20171001|2017-09-11 11:00,11,107.35,107.375,107,107.15,872
20171001|2017-09-11 11:30,11,107.125,107.2,106.825,107,827
20171001|2017-09-11 12:00,11,107,107.65,106.85,107.5,1199
20171001|2017-09-11 12:30,11,107.5,107.5,106.95,107.175,3096
20171001|2017-09-11 13:00,11,107.225,107.45,107.15,107.4,396
20171001|2017-09-12 08:30,12,107.25,107.3,106.6,107.075,2815
20171001|2017-09-12 09:00,12,107.1,107.775,107.025,107.45,2127
20171001|2017-09-12 09:30,12,107.425,107.475,106.85,106.925,1052
20171001|2017-09-12 10:00,12,106.95,107.15,106.925,107,850
20171001|2017-09-12 10:30,12,107,107.15,106.75,107.075,1016
20171001|2017-09-12 11:00,12,107.075,107.125,106.25,106.4,1573
20171001|2017-09-12 11:30,12,106.425,106.675,106.125,106.4,1610
20171001|2017-09-12 12:00,12,106.375,106.425,106,106.15,1207
20171001|2017-09-12 12:30,12,106.125,106.6,106.1,106.4,3014
20171001|2017-09-12 13:00,12,106.4,106.6,106.35,106.35,336
20171001|2017-09-13 08:30,13,106.4,106.525,105.4,106.025,3502
20171001|2017-09-13 09:00,13,106.025,106.275,105.8,106,1568
20171001|2017-09-13 09:30,13,106.025,106.45,105.8,106.275,1072
20171001|2017-09-13 10:00,13,106.275,107.35,106.15,107.175,3098
20171001|2017-09-13 10:30,13,107.175,107.225,106.7,106.875,966
20171001|2017-09-13 11:00,13,106.9,106.975,106.475,106.55,899
20171001|2017-09-13 11:30,13,106.525,106.9,106.425,106.75,816
20171001|2017-09-13 12:00,13,106.825,107.35,106.825,107,1045
20171001|2017-09-13 12:30,13,106.975,107.825,106.825,107.55,2718
20171001|2017-09-13 13:00,13,107.525,107.75,107.525,107.675,380
20171001|2017-09-14 08:30,14,107.975,108.3,107.6,108.1,3011
20171001|2017-09-14 09:00,14,108.125,108.875,107.975,108.75,3338
20171001|2017-09-14 09:30,14,108.8,108.9,108.275,108.45,1625
20171001|2017-09-14 10:00,14,108.425,108.5,107.375,107.45,2606
20171001|2017-09-14 10:30,14,107.45,107.775,107.05,107.35,2133
20171001|2017-09-14 11:00,14,107.325,107.475,107.05,107.35,1540
20171001|2017-09-14 11:30,14,107.325,107.325,106.7,106.875,1921
20171001|2017-09-14 12:00,14,106.875,107.2,106.625,107.1,1281
20171001|2017-09-14 12:30,14,107.075,107.125,106.7,106.95,2499
20171001|2017-09-14 13:00,14,106.925,107.125,106.9,107.05,468
20171001|2017-09-15 08:30,15,107.3,107.55,106.55,107.3,2992
20171001|2017-09-15 09:00,15,107.325,107.575,107.15,107.35,1387
20171001|2017-09-15 09:30,15,107.35,107.95,107.125,107.775,1600
20171001|2017-09-15 10:00,15,107.75,107.95,107.25,107.4,830
20171001|2017-09-15 10:30,15,107.375,107.375,106.675,106.725,1622
20171001|2017-09-15 11:00,15,106.7,107.075,106.6,106.7,1196
20171001|2017-09-15 11:30,15,106.7,107.525,106.525,107.4,1589
20171001|2017-09-15 12:00,15,107.375,107.75,107.15,107.175,1033
20171001|2017-09-15 12:30,15,107.15,107.85,107.15,107.825,2162
20171001|2017-09-15 13:00,15,107.85,108,107.8,107.925,491
20171001|2017-09-18 08:30,18,107.925,108.5,107.525,108.3,3235
20171001|2017-09-18 09:00,18,108.275,108.6,108.05,108.425,1659
20171001|2017-09-18 09:30,18,108.4,108.45,108.05,108.075,1045
20171001|2017-09-18 10:00,18,108.05,108.275,107.575,107.6,1284
20171001|2017-09-18 10:30,18,107.575,108.5,107.575,108.5,1150
20171001|2017-09-18 11:00,18,108.5,108.525,108.1,108.125,798
20171001|2017-09-18 11:30,18,108.125,108.25,107.9,108,584
20171001|2017-09-18 12:00,18,108,108.025,107.75,107.875,1032
20171001|2017-09-18 12:30,18,107.85,107.95,107.525,107.625,2176
20171001|2017-09-18 13:00,18,107.625,107.825,107.625,107.725,339
20171001|2017-09-19 08:30,19,107.75,108.075,107.3,107.95,2162
20171001|2017-09-19 09:00,19,107.95,108.275,107.475,107.525,1185
20171001|2017-09-19 09:30,19,107.525,107.75,107.425,107.575,666
20171001|2017-09-19 10:00,19,107.55,107.575,107.325,107.375,595
20171001|2017-09-19 10:30,19,107.425,107.65,107.375,107.45,500
20171001|2017-09-19 11:00,19,107.475,107.85,107.425,107.7,551
20171001|2017-09-19 11:30,19,107.7,107.725,107.475,107.625,305
20171001|2017-09-19 12:00,19,107.575,108.175,107.55,108.05,692
20171001|2017-09-19 12:30,19,108.075,108.1,107.7,107.975,1132
20171001|2017-09-19 13:00,19,107.95,108,107.875,108,423
20171001|2017-09-20 08:30,20,108.05,108.575,107.775,108.275,2254
20171001|2017-09-20 09:00,20,108.25,109.075,108.175,108.95,1890
20171001|2017-09-20 09:30,20,108.95,109.65,108.8,109.55,3532
20171001|2017-09-20 10:00,20,109.525,109.6,109.4,109.4,1293
20171001|2017-09-20 10:30,20,109.45,110.2,109.425,110.075,2047
20171001|2017-09-20 11:00,20,110.075,110.625,109.85,110.35,3377
20171001|2017-09-20 11:30,20,110.3,110.975,110.3,110.975,3969
20171001|2017-09-20 12:00,20,110.975,110.975,110.9,110.975,1377
20171001|2017-09-20 12:30,20,110.975,110.975,110.9,110.975,612
20171001|2017-09-20 13:00,20,110.975,110.975,110.875,110.925,375
20171001|2017-09-21 08:30,21,111,111.05,110.25,110.6,1611
20171001|2017-09-21 09:00,21,110.575,111.175,110.35,110.875,1028
20171001|2017-09-21 09:30,21,110.85,110.925,109.8,110.4,1959
20171001|2017-09-21 10:00,21,110.325,110.875,109.95,110.575,595
20171001|2017-09-21 10:30,21,110.575,110.7,109.925,110.025,594
20171001|2017-09-21 11:00,21,110.05,110.275,109.8,110.125,781
20171001|2017-09-21 11:30,21,110.1,110.275,109.95,109.95,555
20171001|2017-09-21 12:00,21,109.975,110.05,109.675,109.775,693
20171001|2017-09-21 12:30,21,109.8,110.25,109.8,110.2,1321
20171001|2017-09-21 13:00,21,110.2,110.275,110.025,110.15,213
20171001|2017-09-22 08:30,22,110.025,110.475,109.7,110.1,1236
20171001|2017-09-22 09:00,22,110.1,110.3,109.9,110.275,723
20171001|2017-09-22 09:30,22,110.25,111.825,110.225,111.175,2191
20171001|2017-09-22 10:00,22,111.2,111.3,110.975,110.975,892
20171001|2017-09-22 10:30,22,111,111.025,110.725,110.85,884
20171001|2017-09-22 11:00,22,110.8,111.45,110.8,111.225,593
20171001|2017-09-22 11:30,22,111.2,111.3,110.9,110.975,510
20171001|2017-09-22 12:00,22,110.95,111.3,110.925,111.125,432
20171001|2017-09-22 12:30,22,111.15,111.7,110.975,111.475,957
20171001|2017-09-22 13:00,22,111.475,111.725,111.425,111.725,328
20171001|2017-09-25 08:30,25,109.975,110,109.2,109.275,2952
20171001|2017-09-25 09:00,25,109.25,109.3,108.65,109,1147
20171001|2017-09-25 09:30,25,108.975,109.15,108.775,108.85,271
20171001|2017-09-25 10:00,25,108.95,109.05,108.925,108.95,214
20171001|2017-09-25 10:30,25,109.025,109.025,108.85,108.925,185
20171001|2017-09-25 11:00,25,108.925,108.95,108.8,108.925,213
20171001|2017-09-25 11:30,25,108.925,109.15,108.875,109.1,224
20171001|2017-09-25 12:00,25,109.1,109.125,109,109.125,185
20171001|2017-09-25 12:30,25,109.075,109.275,109.05,109.275,476
20171001|2017-09-25 13:00,25,109.225,109.3,109.15,109.3,182
20171001|2017-09-26 08:30,26,108.9,109.15,108.4,108.875,1349
20171001|2017-09-26 09:00,26,108.875,108.95,108.45,108.55,746
20171001|2017-09-26 09:30,26,108.55,108.575,108.15,108.225,874
20171001|2017-09-26 10:00,26,108.225,108.4,108.125,108.4,422
20171001|2017-09-26 10:30,26,108.4,108.625,108.325,108.525,386
20171001|2017-09-26 11:00,26,108.525,108.7,108.225,108.325,596
20171001|2017-09-26 11:30,26,108.275,108.5,108.075,108.325,476
20171001|2017-09-26 12:00,26,108.375,109.1,108.275,108.675,510
20171001|2017-09-26 12:30,26,108.65,108.75,108.2,108.3,695
20171001|2017-09-26 13:00,26,108.325,108.35,108.225,108.3,202
20171001|2017-09-27 08:30,27,108.575,109.05,108.3,108.9,1263
20171001|2017-09-27 09:00,27,108.875,108.875,108.375,108.425,683
20171001|2017-09-27 09:30,27,108.45,108.9,108.35,108.725,651
20171001|2017-09-27 10:00,27,108.7,108.975,108.575,108.75,649
20171001|2017-09-27 10:30,27,108.725,109.25,108.525,108.85,520
20171001|2017-09-27 11:00,27,108.9,109.025,108.55,108.675,377
20171001|2017-09-27 11:30,27,108.625,108.775,108.3,108.7,639
20171001|2017-09-27 12:00,27,108.6,108.6,108.025,108.15,551
20171001|2017-09-27 12:30,27,108.15,108.725,108.025,108.5,929
20171001|2017-09-27 13:00,27,108.475,108.75,108.475,108.675,341
20171001|2017-09-28 08:30,28,108.55,108.85,108.175,108.275,866
20171001|2017-09-28 09:00,28,108.275,108.65,108.25,108.525,253
20171001|2017-09-28 09:30,28,108.525,108.575,108.35,108.375,282
20171001|2017-09-28 10:00,28,108.4,108.425,108.25,108.425,213
20171001|2017-09-28 10:30,28,108.425,109.05,108.4,108.875,372
20171001|2017-09-28 11:00,28,108.85,108.925,108.5,108.7,150
20171001|2017-09-28 11:30,28,108.7,108.975,108.625,108.95,281
20171001|2017-09-28 12:00,28,108.9,109,108.7,108.85,152
20171001|2017-09-28 12:30,28,108.8,109.075,108.775,108.925,412
20171001|2017-09-28 13:00,28,108.925,109.15,108.9,109.05,253
20171001|2017-09-29 08:30,29,109.5,109.775,109,109,1659
20171001|2017-09-29 09:00,29,109.025,109.65,109,109.4,722
20171001|2017-09-29 09:30,29,109.375,109.525,109.075,109.525,394
20171001|2017-09-29 10:00,29,109.55,109.875,108.825,108.85,1359
20171001|2017-09-29 10:30,29,108.875,109.5,108.825,109.3,477
20171001|2017-09-29 11:00,29,109.45,109.8,109.075,109.475,405
20171001|2017-09-29 11:30,29,109.55,109.575,109.025,109.05,362
20171001|2017-09-29 12:00,29,109.025,109.6,109,109.175,399
20171001|2017-09-29 12:30,29,109.15,109.55,109,109.05,1079
20171001|2017-09-29 13:00,29,109.075,109.25,109.05,109.05,247
20171001|2017-10-02 08:30,2,109.1,109.35,108.7,108.95,637
20171001|2017-10-02 09:00,2,109,109.6,108.7,109.575,363
20171001|2017-10-02 09:30,2,109.375,109.75,109.225,109.65,349
20171001|2017-10-02 10:00,2,109.675,109.7,109,109.05,372
20171001|2017-10-02 10:30,2,109.05,109.125,108.65,108.65,261
20171001|2017-10-02 11:00,2,108.725,108.925,108.4,108.525,456
20171001|2017-10-02 11:30,2,108.4,108.6,108.2,108.25,666
20171001|2017-10-02 12:00,2,108.25,108.35,108.175,108.3,446
20171001|2017-10-02 12:30,2,108.3,108.35,107.75,107.825,1047
20171001|2017-10-02 13:00,2,107.825,107.9,107.75,107.75,185
20171001|2017-10-03 08:30,3,107.725,108.425,107.4,107.675,700
20171001|2017-10-03 09:00,3,107.75,108.05,107.45,107.625,379
20171001|2017-10-03 09:30,3,107.625,107.925,107.625,107.925,166
20171001|2017-10-03 10:00,3,107.95,108.075,107.875,108.075,430
20171001|2017-10-03 10:30,3,108.075,108.175,108,108.125,216
20171001|2017-10-03 11:00,3,108.125,108.8,108.125,108.675,755
20171001|2017-10-03 11:30,3,108.7,109.1,108.65,108.825,734
20171001|2017-10-03 12:00,3,108.9,109.2,108.875,109,297
20171001|2017-10-03 12:30,3,109.025,109.475,108.9,108.975,669
20171001|2017-10-03 13:00,3,108.975,109.175,108.975,109.025,66
20171001|2017-10-04 08:30,4,109.225,109.7,109.225,109.325,589
20171001|2017-10-04 09:00,4,109.325,109.925,109.25,109.85,740
20171001|2017-10-04 09:30,4,109.85,110.1,109.8,110,571
20171001|2017-10-04 10:00,4,110.05,110.075,109.3,109.85,542
20171001|2017-10-04 10:30,4,109.85,110.325,109.725,110.025,419
20171001|2017-10-04 11:00,4,110.025,110.05,109.65,109.775,320
20171001|2017-10-04 11:30,4,109.775,109.85,109.35,109.45,340
20171001|2017-10-04 12:00,4,109.45,109.85,109.3,109.45,246
20171001|2017-10-04 12:30,4,109.45,109.45,109.05,109.075,599
20171001|2017-10-04 13:00,4,109.05,109.3,109.05,109.225,176
20171001|2017-10-05 08:30,5,109.15,109.9,109.075,109.7,744
20171001|2017-10-05 09:00,5,109.675,110,109.075,109.3,595
20171001|2017-10-05 09:30,5,109.2,109.45,108.925,109.25,380
20171001|2017-10-05 10:00,5,109.225,109.5,109.15,109.325,224
20171001|2017-10-05 10:30,5,109.3,109.525,109.15,109.525,260
20171001|2017-10-05 11:00,5,109.525,109.675,109.375,109.375,234
20171001|2017-10-05 11:30,5,109.45,109.6,109.35,109.575,168
20171001|2017-10-05 12:00,5,109.55,110.075,109.5,109.975,759
20171001|2017-10-05 12:30,5,110,110.225,109.875,110.175,711
20171001|2017-10-05 13:00,5,110.2,110.25,110.1,110.2,383
20171001|2017-10-06 08:30,6,109.975,110.675,109.8,110.675,1001
20171001|2017-10-06 09:00,6,110.675,110.925,110.5,110.7,783
20171001|2017-10-06 09:30,6,110.7,110.75,110.5,110.5,319
20171001|2017-10-06 10:00,6,110.525,110.525,110.25,110.5,676
20171001|2017-10-06 10:30,6,110.55,110.7,110.3,110.35,446
20171001|2017-10-06 11:00,6,110.3,110.6,110.275,110.425,278
20171001|2017-10-06 11:30,6,110.4,110.8,110.3,110.55,488
20171001|2017-10-06 12:00,6,110.575,110.7,110.55,110.6,256
20171001|2017-10-06 12:30,6,110.6,111.125,110.45,111.125,1324
20171001|2017-10-06 13:00,6,111.125,111.15,110.95,110.975,525
20171001|2017-10-09 08:30,9,111.425,111.6,111.25,111.45,2222
20171001|2017-10-09 09:00,9,111.475,111.65,111.375,111.55,1157
20171001|2017-10-09 09:30,9,111.575,111.65,111.2,111.3,1358
20171001|2017-10-09 10:00,9,111.325,111.5,111.325,111.375,488
20171001|2017-10-09 10:30,9,111.4,111.4,111,111.2,1231
20171001|2017-10-09 11:00,9,111.2,111.55,111.15,111.25,530
20171001|2017-10-09 11:30,9,111.2,111.5,111,111.475,391
20171001|2017-10-09 12:00,9,111.425,111.75,111.425,111.6,448
20171001|2017-10-09 12:30,9,111.65,111.775,111.35,111.35,791
20171001|2017-10-09 13:00,9,111.375,111.775,111.35,111.7,211
20171001|2017-10-10 08:30,10,111.75,112.65,111.75,112.5,785
20171001|2017-10-10 09:00,10,112.5,112.55,112.2,112.2,329
20171001|2017-10-10 09:30,10,112.275,113,112.275,112.95,726
20171001|2017-10-10 10:00,10,113,113.35,112.925,113.3,390
20171001|2017-10-10 10:30,10,113.3,113.35,112.95,113.25,298
20171001|2017-10-10 11:00,10,113.25,113.55,113.2,113.5,362
20171001|2017-10-10 11:30,10,113.575,114.05,113.525,114.05,318
20171001|2017-10-10 12:00,10,114,114.025,113.5,113.6,150
20171001|2017-10-10 12:30,10,113.6,113.8,113.45,113.575,175
20171001|2017-10-10 13:00,10,113.575,113.575,113.45,113.5,95
20171001|2017-10-11 08:30,11,113.275,113.9,113.025,113.275,1053
20171001|2017-10-11 09:00,11,113.275,113.5,113.15,113.425,336
20171001|2017-10-11 09:30,11,113.425,113.425,113.275,113.35,223
20171001|2017-10-11 10:00,11,113.375,113.7,113.35,113.5,390
20171001|2017-10-11 10:30,11,113.475,113.725,113.45,113.65,195
20171001|2017-10-11 11:00,11,113.65,114.075,113.65,113.975,597
20171001|2017-10-11 11:30,11,113.975,113.975,113.675,113.8,64
20171001|2017-10-11 12:00,11,113.825,113.9,113.6,113.75,163
20171001|2017-10-11 12:30,11,113.65,113.9,113.55,113.75,263
20171001|2017-10-11 13:00,11,113.75,113.875,113.725,113.85,83
20171001|2017-10-12 08:30,12,113.5,113.925,112.7,112.85,1385
20171001|2017-10-12 09:00,12,112.875,113.15,112.875,113.025,543
20171001|2017-10-12 09:30,12,113.025,113.4,113.025,113.3,430
20171001|2017-10-12 10:00,12,113.3,113.8,113.275,113.5,282
20171001|2017-10-12 10:30,12,113.5,113.975,113.45,113.825,180
20171001|2017-10-12 11:00,12,113.825,114,113.6,113.65,296
20171001|2017-10-12 11:30,12,113.575,113.625,113,113,244
20171001|2017-10-12 12:00,12,113,113.15,112.25,112.275,658
20171001|2017-10-12 12:30,12,112.375,112.5,111.775,112.325,772
20171001|2017-10-12 13:00,12,112.35,112.625,112.35,112.575,106
20171001|2017-10-13 08:30,13,112.875,112.875,112,112.15,774
20171001|2017-10-13 09:00,13,112.225,112.6,112.225,112.45,212
20171001|2017-10-13 09:30,13,112.55,112.825,112.45,112.65,216
20171001|2017-10-13 10:00,13,112.7,112.85,112.325,112.425,126
20171001|2017-10-13 10:30,13,112.425,112.625,112.325,112.525,136
20171001|2017-10-13 11:00,13,112.625,112.675,112.425,112.425,65
20171001|2017-10-13 11:30,13,112.375,112.825,112.325,112.775,163
20171001|2017-10-13 12:00,13,112.8,112.825,112.6,112.6,68
20171001|2017-10-13 12:30,13,112.6,112.925,112.525,112.65,232
20171001|2017-10-13 13:00,13,112.725,112.85,112.65,112.85,82
20171001|2017-10-16 08:30,16,112.775,112.85,112.175,112.175,420
20171001|2017-10-16 09:00,16,112.25,112.65,112.2,112.2,544
20171001|2017-10-16 09:30,16,112.25,112.325,112.1,112.25,267
20171001|2017-10-16 10:00,16,112.225,112.35,112.1,112.2,636
20171001|2017-10-16 10:30,16,112.25,112.25,111.725,111.85,801
20171001|2017-10-16 11:00,16,111.775,112.375,111.65,112.25,577
20171001|2017-10-16 11:30,16,112.25,112.275,112,112.225,275
20171001|2017-10-16 12:00,16,112.25,112.275,111.625,111.85,421
20171001|2017-10-16 12:30,16,111.85,112.025,111.575,111.75,664
20171001|2017-10-16 13:00,16,111.8,111.975,111.8,111.975,132
20171001|2017-10-17 08:30,17,112.05,112.725,111.85,112.25,641
20171001|2017-10-17 09:00,17,112.3,112.5,112.2,112.325,242
20171001|2017-10-17 09:30,17,112.25,112.475,112.1,112.2,208
20171001|2017-10-17 10:00,17,112.225,112.325,111.875,111.975,136
20171001|2017-10-17 10:30,17,111.95,112.2,111.9,112.1,195
20171001|2017-10-17 11:00,17,112.15,112.55,112.1,112.425,114
20171001|2017-10-17 11:30,17,112.55,112.55,112.325,112.325,52
20171001|2017-10-17 12:00,17,112.3,112.3,111.8,111.85,694
20171001|2017-10-17 12:30,17,111.85,111.95,111.1,111.175,450
20171001|2017-10-17 13:00,17,111.3,111.35,111.225,111.3,60
20171001|2017-10-18 08:30,18,110.975,111.075,110.3,110.375,888
20171001|2017-10-18 09:00,18,110.4,110.4,109.625,110.025,642
20171001|2017-10-18 09:30,18,110,110.575,109.975,110.5,386
20171001|2017-10-18 10:00,18,110.45,110.675,110.2,110.675,323
20171001|2017-10-18 10:30,18,110.725,112.075,110.725,111.85,704
20171001|2017-10-18 11:00,18,111.925,111.925,111.475,111.65,218
20171001|2017-10-18 11:30,18,111.65,111.775,111.425,111.425,109
20171001|2017-10-18 12:00,18,111.45,111.5,111.275,111.3,150
20171001|2017-10-18 12:30,18,111.35,111.55,111.3,111.425,407
20171001|2017-10-18 13:00,18,111.55,111.775,111.55,111.7,122
20171001|2017-10-19 08:30,19,111.475,112.35,111.325,111.325,291
20171001|2017-10-19 09:00,19,111.35,111.825,111.3,111.675,154
20171001|2017-10-19 09:30,19,111.7,111.8,111.6,111.625,187
20171001|2017-10-19 10:00,19,111.65,112.125,111.65,112,64
20171001|2017-10-19 10:30,19,112,112.025,111.575,111.6,80
20171001|2017-10-19 11:00,19,111.55,111.575,111.275,111.4,152
20171001|2017-10-19 11:30,19,111.45,111.475,110.6,111.025,684
20171001|2017-10-19 12:00,19,110.825,111.2,110.775,111.2,187
20171001|2017-10-19 12:30,19,111.1,111.325,111,111.325,256
20171001|2017-10-19 13:00,19,111.3,111.3,111.05,111.1,81
20171001|2017-10-20 08:30,20,111.65,111.7,111.325,111.5,473
20171001|2017-10-20 09:00,20,111.575,112.025,111.525,111.975,199
20171001|2017-10-20 09:30,20,112.05,112.2,111.875,111.9,115
20171001|2017-10-20 10:00,20,111.9,111.975,111.675,111.725,292
20171001|2017-10-20 10:30,20,111.8,111.8,111.5,111.75,169
20171001|2017-10-20 11:00,20,111.725,111.725,111.275,111.275,201
20171001|2017-10-20 11:30,20,111.3,111.7,111.3,111.7,240
20171001|2017-10-20 12:00,20,111.7,111.7,111.25,111.475,157
20171001|2017-10-20 12:30,20,111.45,111.775,111.35,111.625,495
20171001|2017-10-20 13:00,20,111.625,111.75,111.575,111.6,118
20171001|2017-10-23 08:30,23,110.75,111.45,110.675,111.375,548
20171001|2017-10-23 09:00,23,111.375,111.725,111.075,111.725,242
20171001|2017-10-23 09:30,23,111.675,112.25,111.525,112,276
20171001|2017-10-23 10:00,23,112.025,112.025,111.35,111.7,123
20171001|2017-10-23 10:30,23,111.8,112.15,111.7,112.125,260
20171001|2017-10-23 11:00,23,112,112.1,111.65,111.65,151
20171001|2017-10-23 11:30,23,111.65,111.975,111.65,111.9,187
20171001|2017-10-23 12:00,23,111.925,112,111.8,111.825,189
20171001|2017-10-23 12:30,23,111.8,111.825,111.5,111.6,299
20171001|2017-10-23 13:00,23,111.6,111.675,111.1,111.275,283
20171001|2017-10-24 08:30,24,111.625,112.35,111.625,112.35,360
20171001|2017-10-24 09:00,24,112.325,113.25,112.225,113.15,259
20171001|2017-10-24 09:30,24,113.2,113.2,112.675,112.75,90
20171001|2017-10-24 10:00,24,112.775,113.125,112.775,112.9,52
20171001|2017-10-24 10:30,24,112.9,113.15,112.825,113.1,80
20171001|2017-10-24 11:00,24,113.125,113.4,113.05,113.175,94
20171001|2017-10-24 11:30,24,113.275,113.3,113.2,113.275,99
20171001|2017-10-24 12:00,24,113.3,113.65,113.25,113.6,186
20171001|2017-10-24 12:30,24,113.7,113.75,113.5,113.65,168
20171001|2017-10-24 13:00,24,113.65,113.65,113.6,113.625,13
20171001|2017-10-25 08:30,25,113.75,113.95,113.475,113.775,504
20171001|2017-10-25 09:00,25,113.825,114.3,113.8,114.175,312
20171001|2017-10-25 09:30,25,114.25,114.3,113.475,113.5,162
20171001|2017-10-25 10:00,25,113.475,113.5,113,113.125,182
20171001|2017-10-25 10:30,25,113.175,113.475,113.025,113.4,54
20171001|2017-10-25 11:00,25,113.3,113.35,113.025,113.175,74
20171001|2017-10-25 11:30,25,113.25,113.25,113.05,113.1,58
20171001|2017-10-25 12:00,25,113.1,113.375,113.1,113.35,92
20171001|2017-10-25 12:30,25,113.3,113.3,113,113.05,227
20171001|2017-10-25 13:00,25,113,113.05,112.8,112.85,12
20171001|2017-10-26 08:30,26,113.275,113.525,113.05,113.5,161
20171001|2017-10-26 09:00,26,113.5,113.65,113.45,113.55,65
20171001|2017-10-26 09:30,26,113.575,113.7,113.375,113.5,73
20171001|2017-10-26 10:00,26,113.45,113.95,113.425,113.85,68
20171001|2017-10-26 10:30,26,113.825,114.375,113.8,114.1,102
20171001|2017-10-26 11:00,26,114.125,114.5,114.05,114.3,102
20171001|2017-10-26 11:30,26,114.225,114.4,114.2,114.3,126
20171001|2017-10-26 12:00,26,114.35,114.4,114.325,114.35,131
20171001|2017-10-26 12:30,26,114.375,114.475,114.025,114.15,286
20171001|2017-10-26 13:00,26,114,114.1,113.95,113.975,27
20171001|2017-10-27 08:30,27,114.45,115.25,114.3,114.65,158
20171001|2017-10-27 09:00,27,114.65,114.7,114.225,114.225,76
20171001|2017-10-27 09:30,27,114.25,114.5,114.025,114.075,46
20171001|2017-10-27 10:00,27,114.075,114.275,114.05,114.25,42
20171001|2017-10-27 10:30,27,114.25,114.45,114.25,114.35,81
20171001|2017-10-27 11:00,27,114.35,114.725,114.35,114.525,170
20171001|2017-10-27 11:30,27,114.525,114.6,114.4,114.55,64
20171001|2017-10-27 12:00,27,114.5,114.9,114.5,114.9,82
20171001|2017-10-27 12:30,27,114.9,115.5,114.85,115.5,257
20171001|2017-10-27 13:00,27,115.25,115.4,114.925,114.925,25
20171001|2017-10-30 08:30,30,119,120.35,119,119.7,402
20171001|2017-10-30 09:00,30,119.775,120.275,119.775,120.275,97
20171001|2017-10-30 09:30,30,120.25,120.275,120.15,120.275,41
20171001|2017-10-30 10:00,30,120.175,120.2,119.9,119.9,24
20171001|2017-10-30 10:30,30,119.825,119.825,119.7,119.7,45
20171001|2017-10-30 11:00,30,119.7,119.9,119.7,119.9,36
20171001|2017-10-30 11:30,30,119.925,120.1,119.925,120.05,36
20171001|2017-10-30 12:00,30,120.125,120.125,119.45,119.45,21
20171001|2017-10-30 12:30,30,119.475,120,119.475,119.575,36
20171001|2017-10-30 13:00,30,119.5,119.5,119.1,119.1,15
20171001|2017-10-31 08:30,31,119.8,120.95,118.85,119,103
20171001|2017-10-31 09:00,31,119,120.95,118.525,119.5,52
20171001|2017-10-31 09:30,31,119.975,120.675,119.95,120.675,12
20171001|2017-10-31 10:00,31,120.55,121,120.55,120.9,5
20171001|2017-10-31 10:30,31,121,121,120.975,121,16
20171001|2017-10-31 11:00,31,120,120,120,120,4
20171001|2017-10-31 11:30,31,121,121,120.5,120.5,5
20171201|2016-10-03 08:30,3,94,94,94,94,5
20171201|2016-10-03 09:00,3,94.05,94.4,94.05,94.4,7
20171201|2016-10-03 09:30,3,94.475,94.65,94.475,94.65,3
20171201|2016-10-03 10:00,3,94.75,95.15,94.75,95.15,6
20171201|2016-10-03 11:00,3,95.3,95.3,95.15,95.15,2
20171201|2016-10-04 08:30,4,96.45,96.55,96.125,96.55,20
20171201|2016-10-04 09:00,4,96.85,97.25,96.85,97.15,17
20171201|2016-10-04 09:30,4,97.25,97.5,97.025,97.025,13
20171201|2016-10-04 10:30,4,97.55,97.55,97.55,97.55,1
20171201|2016-10-04 11:30,4,97.25,97.5,97.15,97.15,5
20171201|2016-10-04 12:30,4,97.55,97.9,97.55,97.9,7
20171201|2016-10-05 08:30,5,97.65,97.65,97.65,97.65,1
20171201|2016-10-05 09:00,5,97.5,97.65,97.5,97.525,8
20171201|2016-10-05 11:30,5,97.6,97.7,97.6,97.7,6
20171201|2016-10-05 12:00,5,97.75,97.75,97.75,97.75,2
20171201|2016-10-05 12:30,5,98,98.1,97.875,98.1,7
20171201|2016-10-05 13:00,5,97.9,98.2,97.9,98.2,4
20171201|2016-10-06 08:30,6,97.05,97.175,96.75,97.175,11
20171201|2016-10-06 09:00,6,97.1,97.175,97.1,97.175,13
20171201|2016-10-06 09:30,6,97.25,97.25,97.175,97.25,6
20171201|2016-10-06 10:00,6,97.35,97.525,97.35,97.525,6
20171201|2016-10-06 11:00,6,97.625,97.625,97.1,97.1,3
20171201|2016-10-06 11:30,6,97.1,97.1,97,97,10
20171201|2016-10-06 12:00,6,97.1,97.1,97.1,97.1,2
20171201|2016-10-06 12:30,6,97.25,97.3,97.1,97.3,18
20171201|2016-10-07 08:30,7,96.75,96.8,96.75,96.8,2
20171201|2016-10-07 09:00,7,96.8,97,96.8,97,4
20171201|2016-10-07 09:30,7,97.1,97.1,97.1,97.1,6
20171201|2016-10-07 11:30,7,97.15,97.2,97.15,97.15,11
20171201|2016-10-07 12:00,7,97.25,97.25,97.25,97.25,13
20171201|2016-10-07 12:30,7,97.25,97.7,97.25,97.6,27
20171201|2016-10-10 08:30,10,97.05,97.5,97.05,97.375,33
20171201|2016-10-10 09:30,10,96.7,96.7,96.7,96.7,3
20171201|2016-10-10 10:30,10,95.8,95.8,95.8,95.8,5
20171201|2016-10-10 12:00,10,95.9,95.9,95.9,95.9,5
20171201|2016-10-10 12:30,10,95.9,95.9,95.9,95.9,2
20171201|2016-10-11 08:30,11,96,96,96,96,1
20171201|2016-10-11 09:00,11,96.525,96.55,96.525,96.55,5
20171201|2016-10-11 10:00,11,95.875,95.875,95.875,95.875,2
20171201|2016-10-11 10:30,11,96.45,96.45,96.45,96.45,1
20171201|2016-10-11 12:30,11,96,96,95.85,95.85,5
20171201|2016-10-11 13:00,11,95.85,95.85,95.85,95.85,16
20171201|2016-10-12 08:30,12,95.65,95.65,95,95,8
20171201|2016-10-12 09:00,12,94.6,95.15,94.5,95.15,16
20171201|2016-10-12 09:30,12,95.15,95.15,95.15,95.15,1
20171201|2016-10-12 11:00,12,95.35,95.35,95.325,95.325,2
20171201|2016-10-12 12:00,12,95.25,95.3,95.1,95.1,3
20171201|2016-10-12 12:30,12,95.025,95.025,95,95,26
20171201|2016-10-13 08:30,13,94.3,94.3,94.3,94.3,3
20171201|2016-10-13 09:00,13,94.3,94.3,94,94,11
20171201|2016-10-13 09:30,13,94.1,94.1,93.45,93.45,33
20171201|2016-10-13 10:00,13,93.5,93.7,93.45,93.7,37
20171201|2016-10-13 11:30,13,93.025,93.425,93.025,93.425,5
20171201|2016-10-13 12:00,13,93.45,93.45,93.45,93.45,2
20171201|2016-10-14 08:30,14,92.925,93.15,92.9,93.15,10
20171201|2016-10-14 09:00,14,93.25,93.7,93.25,93.7,37
20171201|2016-10-14 09:30,14,93.625,93.825,93.55,93.55,19
20171201|2016-10-14 10:00,14,93.375,93.375,93.35,93.35,3
20171201|2016-10-14 11:00,14,93.6,93.6,93.6,93.6,2
20171201|2016-10-14 12:30,14,93.55,93.55,93.35,93.45,12
20171201|2016-10-14 13:00,14,93.4,93.4,93.225,93.225,4
20171201|2016-10-17 08:30,17,93.2,94,93.025,94,24
20171201|2016-10-17 10:00,17,93.825,93.825,93.825,93.825,1
20171201|2016-10-17 11:00,17,94.2,94.2,94.2,94.2,2
20171201|2016-10-17 11:30,17,94.2,94.25,94.2,94.25,4
20171201|2016-10-17 12:00,17,94.25,94.25,94.25,94.25,3
20171201|2016-10-17 12:30,17,94.3,94.3,94.1,94.1,16
20171201|2016-10-17 13:00,17,93.95,93.95,93.95,93.95,2
20171201|2016-10-18 08:30,18,93.9,93.9,93.65,93.65,2
20171201|2016-10-18 09:30,18,93.75,94.075,93.75,94.075,6
20171201|2016-10-18 10:00,18,94.1,94.15,93.8,93.8,7
20171201|2016-10-18 10:30,18,94.1,94.25,94,94.25,62
20171201|2016-10-18 11:00,18,94.325,94.5,94.325,94.5,19
20171201|2016-10-18 11:30,18,94.5,94.5,94.4,94.5,14
20171201|2016-10-18 12:00,18,94.6,94.6,94.475,94.525,14
20171201|2016-10-18 12:30,18,94.6,94.6,94.5,94.5,12
20171201|2016-10-19 08:30,19,94.1,94.1,94.1,94.1,3
20171201|2016-10-19 09:00,19,94.25,94.3,94.15,94.3,7
20171201|2016-10-19 09:30,19,94.175,94.175,94.175,94.175,2
20171201|2016-10-19 10:30,19,94.05,94.15,94.05,94.05,15
20171201|2016-10-19 11:00,19,93.85,93.85,93.4,93.7,16
20171201|2016-10-19 11:30,19,93.7,93.7,93.7,93.7,8
20171201|2016-10-19 12:30,19,93.325,93.325,92.9,93.125,10
20171201|2016-10-19 13:00,19,93.025,93.075,93.025,93.075,3
20171201|2016-10-20 08:30,20,93.025,93.575,93,93.575,3
20171201|2016-10-20 09:00,20,93.25,94,93.175,94,10
20171201|2016-10-20 09:30,20,93.95,94.3,93.95,94,16
20171201|2016-10-20 10:00,20,94.25,94.25,94.225,94.225,4
20171201|2016-10-20 11:00,20,94.2,94.2,94.2,94.2,7
20171201|2016-10-20 12:00,20,94.5,94.6,94.5,94.5,14
20171201|2016-10-20 12:30,20,94.55,94.75,94.55,94.75,5
20171201|2016-10-21 08:30,21,94.25,95.325,94.25,95.325,27
20171201|2016-10-21 09:00,21,95.45,95.675,95.4,95.675,14
20171201|2016-10-21 09:30,21,95.175,95.5,95.1,95.1,29
20171201|2016-10-21 10:00,21,95.2,95.35,95.2,95.35,13
20171201|2016-10-21 10:30,21,95.5,95.5,95.5,95.5,2
20171201|2016-10-21 11:00,21,95.575,95.575,95.325,95.325,50
20171201|2016-10-21 11:30,21,95.45,95.475,95.4,95.4,10
20171201|2016-10-21 12:00,21,95.375,95.375,95.225,95.25,12
20171201|2016-10-21 12:30,21,95.2,95.525,95.2,95.525,12
20171201|2016-10-24 08:30,24,95.5,96.75,95.5,96.075,23
20171201|2016-10-24 09:00,24,96.25,96.25,96.25,96.25,3
20171201|2016-10-24 09:30,24,95.675,95.675,95.675,95.675,1
20171201|2016-10-24 10:00,24,95.575,95.575,95.575,95.575,1
20171201|2016-10-24 10:30,24,96,96,96,96,13
20171201|2016-10-24 11:00,24,96,96.15,96,96.15,11
20171201|2016-10-24 11:30,24,96.1,96.2,96.05,96.05,7
20171201|2016-10-24 12:30,24,96.125,96.275,95.9,96.125,19
20171201|2016-10-24 13:00,24,95.9,95.9,95.9,95.9,1
20171201|2016-10-25 08:30,25,95.9,95.9,95.85,95.85,2
20171201|2016-10-25 09:00,25,96,96.05,96,96,12
20171201|2016-10-25 09:30,25,95.975,95.975,95.975,95.975,1
20171201|2016-10-25 10:00,25,96.225,96.325,96.225,96.25,24
20171201|2016-10-25 10:30,25,96.5,96.5,96.5,96.5,3
20171201|2016-10-25 11:00,25,96.45,96.45,96.325,96.45,16
20171201|2016-10-25 11:30,25,96.45,96.45,96.45,96.45,2
20171201|2016-10-25 12:30,25,95.975,95.975,95.85,95.85,7
20171201|2016-10-25 13:00,25,95.7,95.7,95.7,95.7,1
20171201|2016-10-26 08:30,26,95.6,95.6,95.6,95.6,1
20171201|2016-10-26 09:30,26,95.975,95.975,95.975,95.975,2
20171201|2016-10-26 10:00,26,96.025,96.25,96,96.25,11
20171201|2016-10-26 10:30,26,96.25,96.25,96.125,96.2,8
20171201|2016-10-26 11:00,26,96.25,96.25,96.25,96.25,4
20171201|2016-10-26 11:30,26,96.3,96.3,96.25,96.25,3
20171201|2016-10-26 12:00,26,96.25,96.25,96.25,96.25,5
20171201|2016-10-26 12:30,26,96.3,96.475,96.15,96.15,15
20171201|2016-10-27 08:30,27,96.05,96.5,96.05,96.5,29
20171201|2016-10-27 09:00,27,96.5,96.625,96.475,96.625,34
20171201|2016-10-27 09:30,27,96.65,96.75,96.65,96.75,6
20171201|2016-10-27 10:00,27,96.75,96.875,96.75,96.8,10
20171201|2016-10-27 10:30,27,96.75,96.75,96.75,96.75,7
20171201|2016-10-27 11:00,27,96.825,96.95,96.825,96.925,8
20171201|2016-10-27 11:30,27,96.775,96.775,96.75,96.75,20
20171201|2016-10-27 12:00,27,96.875,96.875,96.875,96.875,1
20171201|2016-10-27 12:30,27,96.8,96.8,96.675,96.725,11
20171201|2016-10-27 13:00,27,96.65,96.65,96.65,96.65,10
20171201|2016-10-28 08:30,28,96.7,96.7,96.675,96.675,8
20171201|2016-10-28 09:30,28,96.725,96.85,96.725,96.85,3
20171201|2016-10-28 10:30,28,96.6,96.6,96.6,96.6,1
20171201|2016-10-28 11:00,28,96.6,96.6,96.6,96.6,14
20171201|2016-10-28 11:30,28,96.6,96.6,96.6,96.6,1
20171201|2016-10-28 12:00,28,96.6,96.6,96.375,96.475,21
20171201|2016-10-28 12:30,28,96.475,96.5,96.275,96.275,51
20171201|2016-10-31 08:30,31,95.55,95.925,95.55,95.65,14
20171201|2016-10-31 09:00,31,95.85,95.85,95.85,95.85,5
20171201|2016-10-31 09:30,31,95.675,95.675,95.6,95.6,13
20171201|2016-10-31 10:00,31,95.475,95.725,95.475,95.625,10
20171201|2016-10-31 12:00,31,95.6,95.6,95.55,95.55,4
20171201|2016-10-31 12:30,31,95.55,95.55,95.2,95.35,20
20171201|2016-10-31 13:00,31,95.5,95.5,95.35,95.35,20
20171201|2016-11-01 08:30,1,95.5,95.85,95.5,95.625,12
20171201|2016-11-01 09:00,1,95.675,96.675,95.675,95.9,43
20171201|2016-11-01 10:00,1,96.225,96.225,95.75,95.95,25
20171201|2016-11-01 11:00,1,96.025,96.025,96.025,96.025,2
20171201|2016-11-01 11:30,1,95.85,95.85,95.5,95.5,8
20171201|2016-11-01 12:00,1,95.825,95.85,95.825,95.85,2
20171201|2016-11-01 12:30,1,96,96.5,95.9,96.5,26
20171201|2016-11-01 13:00,1,96.7,96.7,96.7,96.7,6
20171201|2016-11-02 08:30,2,96.75,97,96.55,97,39
20171201|2016-11-02 09:00,2,96.75,96.975,96.75,96.975,3
20171201|2016-11-02 09:30,2,96.725,96.725,96.7,96.7,3
20171201|2016-11-02 10:00,2,96.675,96.675,96.55,96.55,6
20171201|2016-11-02 10:30,2,96.6,96.65,96.6,96.65,3
20171201|2016-11-02 11:00,2,96.85,97,96.85,97,10
20171201|2016-11-02 11:30,2,96.9,97,96.875,97,15
20171201|2016-11-02 12:00,2,96.9,96.975,96.9,96.975,7
20171201|2016-11-02 12:30,2,97,97.125,96.975,97.025,58
20171201|2016-11-03 08:30,3,96.85,96.9,96.825,96.825,24
20171201|2016-11-03 09:00,3,96.925,96.925,96.425,96.425,95
20171201|2016-11-03 09:30,3,96.725,96.725,96.725,96.725,1
20171201|2016-11-03 10:00,3,96.725,97,96.725,97,32
20171201|2016-11-03 10:30,3,97,97,96.9,96.9,9
20171201|2016-11-03 11:00,3,96.725,96.725,96.55,96.55,4
20171201|2016-11-03 11:30,3,96.55,96.725,96.55,96.725,23
20171201|2016-11-03 12:00,3,96.5,96.5,96.5,96.5,10
20171201|2016-11-03 12:30,3,96.65,97,96.6,97,15
20171201|2016-11-03 13:00,3,97.075,97.075,97.075,97.075,2
20171201|2016-11-04 08:30,4,96.9,96.95,96.775,96.875,50
20171201|2016-11-04 09:00,4,97,97.075,96.9,96.9,14
20171201|2016-11-04 09:30,4,96.8,96.85,96.75,96.775,13
20171201|2016-11-04 10:00,4,96.775,96.775,96.4,96.6,92
20171201|2016-11-04 10:30,4,96.6,96.6,96.575,96.6,14
20171201|2016-11-04 11:00,4,96.425,96.425,96.05,96.05,6
20171201|2016-11-04 11:30,4,96.35,96.4,96.35,96.4,10
20171201|2016-11-04 12:00,4,96.4,96.425,96.35,96.4,9
20171201|2016-11-04 12:30,4,96.5,96.9,96.5,96.9,18
20171201|2016-11-04 13:00,4,96.75,96.75,96.75,96.75,1
20171201|2016-11-07 08:30,7,96.8,96.825,96.4,96.4,14
20171201|2016-11-07 09:00,7,96.25,96.4,96,96.075,22
20171201|2016-11-07 10:00,7,95.65,95.8,95.6,95.8,13
20171201|2016-11-07 11:00,7,95.45,95.45,95.225,95.325,3
20171201|2016-11-07 11:30,7,95.35,95.425,95.05,95.05,9
20171201|2016-11-07 12:00,7,95.65,95.85,95.65,95.775,3
20171201|2016-11-07 12:30,7,95.875,95.95,95.625,95.75,24
20171201|2016-11-07 13:00,7,95.475,95.475,95.25,95.25,3
20171201|2016-11-08 08:30,8,95.85,95.85,95.85,95.85,1
20171201|2016-11-08 09:00,8,95.45,95.475,95.3,95.475,6
20171201|2016-11-08 09:30,8,95.5,95.55,95.5,95.55,4
20171201|2016-11-08 10:00,8,95.55,96.125,95.55,96.125,10
20171201|2016-11-08 10:30,8,96.075,96.6,96.075,96.6,2
20171201|2016-11-08 11:00,8,96.65,96.65,96.375,96.375,18
20171201|2016-11-08 11:30,8,96.35,96.35,96.125,96.125,7
20171201|2016-11-08 12:30,8,96.35,96.65,96.25,96.65,7
20171201|2016-11-08 13:00,8,96.75,96.75,96.75,96.75,1
20171201|2016-11-09 08:30,9,95.975,96.25,95.975,96.25,6
20171201|2016-11-09 09:00,9,96.6,96.6,96.475,96.475,17
20171201|2016-11-09 09:30,9,96.5,96.5,96.375,96.375,27
20171201|2016-11-09 10:00,9,96.625,96.625,96.425,96.425,4
20171201|2016-11-09 11:00,9,96.5,96.5,96.475,96.475,3
20171201|2016-11-09 11:30,9,96.475,96.7,96.475,96.7,9
20171201|2016-11-09 12:00,9,96.65,96.7,96.65,96.7,4
20171201|2016-11-09 12:30,9,96.55,96.675,96.4,96.475,15
20171201|2016-11-09 13:00,9,96.5,96.5,96.325,96.325,3
20171201|2016-11-10 08:30,10,96.8,97.175,96.425,97.175,65
20171201|2016-11-10 09:00,10,97.175,97.25,96.975,97.1,12
20171201|2016-11-10 09:30,10,97,97.1,97,97.1,4
20171201|2016-11-10 10:00,10,97.1,97.15,96.95,96.95,3
20171201|2016-11-10 10:30,10,97.025,97.025,96.825,96.825,4
20171201|2016-11-10 11:00,10,96.85,97.025,96.85,97.025,2
20171201|2016-11-10 12:30,10,97,97,96.675,96.675,7
20171201|2016-11-10 13:00,10,96.7,96.775,96.7,96.775,3
20171201|2016-11-11 08:30,11,97.05,97.05,96.7,96.75,61
20171201|2016-11-11 09:00,11,97.15,97.15,97.15,97.15,3
20171201|2016-11-11 09:30,11,97.175,97.275,97.1,97.1,17
20171201|2016-11-11 10:30,11,97,97,97,97,1
20171201|2016-11-11 11:00,11,96.925,97.05,96.925,97.05,2
20171201|2016-11-11 11:30,11,97.05,97.05,97.05,97.05,1
20171201|2016-11-11 12:00,11,97,97.075,97,97,6
20171201|2016-11-11 12:30,11,97.025,97.1,96.975,97.1,20
20171201|2016-11-11 13:00,11,97.1,97.1,97.1,97.1,18
20171201|2016-11-14 08:30,14,97.25,97.4,96.85,96.85,18
20171201|2016-11-14 10:00,14,96.825,96.825,96.825,96.825,1
20171201|2016-11-14 10:30,14,97.175,97.175,97.175,97.175,4
20171201|2016-11-14 11:00,14,97.2,97.4,97.2,97.4,12
20171201|2016-11-14 11:30,14,97.475,97.525,97.2,97.525,32
20171201|2016-11-14 12:00,14,97.025,97.025,96.925,96.925,3
20171201|2016-11-14 12:30,14,97,97.05,96.875,96.875,32
20171201|2016-11-15 09:00,15,96.9,96.9,96.9,96.9,1
20171201|2016-11-15 09:30,15,96.925,96.925,96.9,96.9,24
20171201|2016-11-15 10:00,15,96.9,97,96.65,97,27
20171201|2016-11-15 10:30,15,96.975,97.1,96.975,97.1,6
20171201|2016-11-15 11:00,15,97.1,97.2,97.1,97.2,2
20171201|2016-11-15 11:30,15,97.15,97.15,97.15,97.15,3
20171201|2016-11-15 12:00,15,96.95,97,96.95,97,5
20171201|2016-11-15 12:30,15,97.05,97.4,97.05,97.4,21
20171201|2016-11-15 13:00,15,97.35,97.35,97.325,97.35,4
20171201|2016-11-16 08:30,16,97,97.55,97,97.275,32
20171201|2016-11-16 09:00,16,97.425,97.6,97.4,97.4,7
20171201|2016-11-16 09:30,16,97.625,97.625,97.55,97.55,9
20171201|2016-11-16 10:00,16,97.625,97.8,97.625,97.8,24
20171201|2016-11-16 10:30,16,97.8,97.825,97.6,97.725,6
20171201|2016-11-16 11:00,16,97.75,97.825,97.75,97.825,8
20171201|2016-11-16 11:30,16,97.8,97.85,97.725,97.8,28
20171201|2016-11-16 12:00,16,97.85,97.875,97.85,97.875,30
20171201|2016-11-16 12:30,16,97.875,98,97.825,98,47
20171201|2016-11-16 13:00,16,98,98,97.925,97.95,25
20171201|2016-11-17 08:30,17,98.05,98.1,97.85,97.85,15
20171201|2016-11-17 09:00,17,98.1,98.325,98.075,98.3,40
20171201|2016-11-17 09:30,17,97.9,97.9,97.675,97.675,14
20171201|2016-11-17 10:00,17,97.625,97.8,97.6,97.8,4
20171201|2016-11-17 10:30,17,97.8,97.9,97.8,97.9,19
20171201|2016-11-17 11:00,17,97.925,97.925,97.9,97.9,19
20171201|2016-11-17 11:30,17,97.775,97.775,97.775,97.775,2
20171201|2016-11-17 12:00,17,98.175,98.175,98.075,98.1,9
20171201|2016-11-17 12:30,17,98.1,98.325,98.075,98.225,28
20171201|2016-11-18 08:30,18,97.825,98.075,97.825,98.075,21
20171201|2016-11-18 09:00,18,98.075,98.35,98.075,98.325,47
20171201|2016-11-18 09:30,18,98.325,98.475,98.225,98.35,32
20171201|2016-11-18 10:00,18,98.35,98.475,98.35,98.4,26
20171201|2016-11-18 10:30,18,98.475,98.55,98.3,98.3,34
20171201|2016-11-18 11:00,18,98.45,98.45,98.45,98.45,1
20171201|2016-11-18 11:30,18,98.5,98.5,98.2,98.2,20
20171201|2016-11-18 12:00,18,98.2,98.2,98,98.05,21
20171201|2016-11-18 12:30,18,98.175,98.175,97.8,98.15,20
20171201|2016-11-21 08:30,21,98.05,98.6,98.05,98.6,40
20171201|2016-11-21 09:00,21,98.475,98.475,98.475,98.475,2
20171201|2016-11-21 09:30,21,98.375,98.4,98.375,98.4,3
20171201|2016-11-21 10:30,21,98.325,98.4,98.3,98.4,8
20171201|2016-11-21 11:00,21,98.325,98.5,98.325,98.5,26
20171201|2016-11-21 11:30,21,98.55,98.625,98.45,98.45,38
20171201|2016-11-21 12:00,21,98.125,98.25,98.075,98.25,5
20171201|2016-11-21 12:30,21,97.9,98.075,97.275,98.075,42
20171201|2016-11-22 08:30,22,97.825,98,97.55,97.625,11
20171201|2016-11-22 09:00,22,97.95,97.95,97.95,97.95,9
20171201|2016-11-22 09:30,22,97.95,98.075,97.8,98.05,44
20171201|2016-11-22 10:00,22,98.05,98.05,98,98,18
20171201|2016-11-22 10:30,22,98,98,98,98,11
20171201|2016-11-22 11:00,22,98,98,97.95,98,18
20171201|2016-11-22 11:30,22,98,98.075,98,98.025,14
20171201|2016-11-22 12:00,22,97.975,98.075,97.975,98.075,9
20171201|2016-11-22 12:30,22,97.9,98.125,97.9,98.125,6
20171201|2016-11-23 08:30,23,97.75,97.875,97.575,97.575,6
20171201|2016-11-23 09:00,23,98.05,98.05,97.875,97.875,4
20171201|2016-11-23 09:30,23,97.9,98.075,97.8,97.9,19
20171201|2016-11-23 10:00,23,97.975,98.075,97.975,98.075,8
20171201|2016-11-23 10:30,23,97.85,97.85,97.85,97.85,1
20171201|2016-11-23 11:30,23,97.925,98.025,97.925,98,17
20171201|2016-11-23 12:00,23,98,98,97.975,97.975,17
20171201|2016-11-23 12:30,23,97.975,98.375,97.975,98.375,76
20171201|2016-11-23 13:00,23,98.3,98.3,98.15,98.15,22
20171201|2016-11-25 08:30,25,98.55,99.1,98.5,98.85,59
20171201|2016-11-25 09:00,25,98.85,98.85,98.85,98.85,2
20171201|2016-11-25 09:30,25,98.475,98.575,98.475,98.55,4
20171201|2016-11-25 10:00,25,98.625,98.625,98.625,98.625,2
20171201|2016-11-25 10:30,25,98.8,98.8,98.8,98.8,1
20171201|2016-11-25 11:00,25,98.875,98.875,98.875,98.875,2
20171201|2016-11-25 11:30,25,98.775,98.85,98.525,98.525,4
20171201|2016-11-25 12:00,25,98.75,98.775,98.75,98.775,11
20171201|2016-11-28 08:30,28,98.825,99.1,98.775,98.775,32
20171201|2016-11-28 09:00,28,98.725,98.95,98.725,98.95,38
20171201|2016-11-28 09:30,28,98.9,99,98.9,98.9,14
20171201|2016-11-28 10:00,28,99,99,99,99,4
20171201|2016-11-28 10:30,28,98.7,99.075,98.7,98.775,7
20171201|2016-11-28 11:00,28,98.9,98.9,98.9,98.9,2
20171201|2016-11-28 12:00,28,98.3,98.325,98.3,98.325,2
20171201|2016-11-28 12:30,28,98.15,99.075,98.1,99.075,44
20171201|2016-11-28 13:00,28,98.825,98.825,98.675,98.75,10
20171201|2016-11-29 08:30,29,98.75,99,98.525,98.85,21
20171201|2016-11-29 09:00,29,98.825,98.825,98.525,98.525,13
20171201|2016-11-29 09:30,29,98.675,98.85,98.675,98.7,36
20171201|2016-11-29 10:00,29,98.575,98.8,98.575,98.75,8
20171201|2016-11-29 10:30,29,98.6,98.6,98.6,98.6,2
20171201|2016-11-29 11:00,29,98.75,98.75,98.65,98.65,4
20171201|2016-11-29 11:30,29,98.75,99.075,98.75,99.05,37
20171201|2016-11-29 12:00,29,98.925,98.925,98.925,98.925,2
20171201|2016-11-29 12:30,29,99.05,99.1,98.95,99.1,36
20171201|2016-11-29 13:00,29,99,99,99,99,1
20171201|2016-11-30 08:30,30,99.125,99.5,99.075,99.325,12
20171201|2016-11-30 09:00,30,99.3,99.375,99.3,99.375,6
20171201|2016-11-30 09:30,30,99.55,99.6,99.55,99.6,4
20171201|2016-11-30 10:00,30,99.7,99.85,99.675,99.85,12
20171201|2016-11-30 10:30,30,99.725,99.725,99.275,99.275,41
20171201|2016-11-30 11:00,30,99.35,99.6,99.35,99.6,6
20171201|2016-11-30 11:30,30,99.6,99.675,99.55,99.675,17
20171201|2016-11-30 12:00,30,99.8,99.825,99.8,99.8,5
20171201|2016-11-30 12:30,30,99.8,100,99.75,100,37
20171201|2016-11-30 13:00,30,99.85,99.85,99.825,99.825,2
20171201|2016-12-01 08:30,1,100,100,99.5,99.625,197
20171201|2016-12-01 09:00,1,99.6,99.625,99.325,99.45,71
20171201|2016-12-01 09:30,1,99.35,99.525,99.35,99.5,14
20171201|2016-12-01 10:00,1,99.425,99.475,99.325,99.475,9
20171201|2016-12-01 10:30,1,99.225,99.225,98.9,99.2,20
20171201|2016-12-01 11:00,1,99.3,99.4,99.3,99.4,6
20171201|2016-12-01 11:30,1,99.35,99.35,99.35,99.35,2
20171201|2016-12-01 12:00,1,99.325,99.325,99.225,99.225,6
20171201|2016-12-01 12:30,1,99.1,99.1,98.95,99.05,77
20171201|2016-12-01 13:00,1,98.95,98.95,98.95,98.95,3
20171201|2016-12-02 08:30,2,98.85,98.9,98.275,98.825,20
20171201|2016-12-02 09:00,2,98.8,98.95,98.45,98.45,10
20171201|2016-12-02 09:30,2,98.6,98.7,98.6,98.7,4
20171201|2016-12-02 10:00,2,98.4,98.4,98.05,98.2,48
20171201|2016-12-02 10:30,2,98.125,98.2,98.025,98.15,21
20171201|2016-12-02 11:00,2,98.25,98.25,98.25,98.25,2
20171201|2016-12-02 11:30,2,98.025,98.025,97.3,97.675,18
20171201|2016-12-02 12:00,2,97.825,98.025,97.825,98.025,7
20171201|2016-12-02 12:30,2,97.975,98.2,97.975,98.2,16
20171201|2016-12-02 13:00,2,98,98,97.9,97.9,4
20171201|2016-12-05 08:30,5,97.575,98.05,97.575,97.95,29
20171201|2016-12-05 09:00,5,98.05,98.1,97.975,98.1,14
20171201|2016-12-05 09:30,5,98.1,98.5,98.1,98.425,12
20171201|2016-12-05 10:00,5,98.125,98.125,98.075,98.075,5
20171201|2016-12-05 10:30,5,98.05,98.1,98.05,98.1,10
20171201|2016-12-05 11:00,5,98.275,98.275,98.15,98.15,13
20171201|2016-12-05 11:30,5,98.15,98.5,98.15,98.5,18
20171201|2016-12-05 12:00,5,98.325,98.5,98.325,98.5,10
20171201|2016-12-05 12:30,5,98.5,98.5,98.1,98.1,14
20171201|2016-12-05 13:00,5,98.05,98.25,98.025,98.2,8
20171201|2016-12-06 08:30,6,98.25,98.25,98,98,15
20171201|2016-12-06 09:00,6,97.825,97.825,97.825,97.825,1
20171201|2016-12-06 10:00,6,98.4,98.45,98.4,98.45,2
20171201|2016-12-06 11:00,6,99.075,99.2,99.025,99.2,4
20171201|2016-12-06 11:30,6,99.125,99.275,99.125,99.275,10
20171201|2016-12-06 12:30,6,99.5,99.7,99.425,99.45,18
20171201|2016-12-06 13:00,6,99.2,99.2,99.05,99.05,6
20171201|2016-12-07 08:30,7,99.025,99.25,99.025,99.25,4
20171201|2016-12-07 09:30,7,99.225,99.35,99.225,99.35,2
20171201|2016-12-07 10:00,7,98.95,98.95,98.275,98.425,14
20171201|2016-12-07 10:30,7,98.2,98.8,98.2,98.8,3
20171201|2016-12-07 11:30,7,98.8,98.8,98.8,98.8,3
20171201|2016-12-07 12:00,7,99.25,99.25,98.9,98.9,3
20171201|2016-12-07 12:30,7,98.825,99.625,98.75,99.625,16
20171201|2016-12-08 08:30,8,99,99,98.425,98.425,57
20171201|2016-12-08 09:30,8,98.3,98.3,98.3,98.3,1
20171201|2016-12-08 10:00,8,98.825,98.85,98.725,98.725,5
20171201|2016-12-08 10:30,8,98.7,98.975,98.6,98.975,7
20171201|2016-12-08 11:00,8,98.825,98.825,98.825,98.825,2
20171201|2016-12-08 11:30,8,99.275,99.425,99.25,99.275,25
20171201|2016-12-08 12:30,8,98.8,99.1,98.775,98.875,23
20171201|2016-12-08 13:00,8,98.7,98.7,98.4,98.4,4
20171201|2016-12-09 08:30,9,98.05,98.1,97.775,97.875,7
20171201|2016-12-09 09:00,9,97.9,98,97.9,98,18
20171201|2016-12-09 09:30,9,97.8,97.8,97.8,97.8,2
20171201|2016-12-09 10:00,9,98,98,97.725,97.725,2
20171201|2016-12-09 10:30,9,97.9,98.05,97.875,98.05,11
20171201|2016-12-09 11:00,9,97.775,97.8,97.775,97.8,6
20171201|2016-12-09 11:30,9,97.825,98.25,97.825,98.25,15
20171201|2016-12-09 12:00,9,98.175,98.175,98.175,98.175,2
20171201|2016-12-09 12:30,9,98.225,98.7,98.225,98.7,10
20171201|2016-12-12 08:30,12,98.7,99.425,98.7,99,18
20171201|2016-12-12 09:00,12,98.975,99.35,98.65,99.35,83
20171201|2016-12-12 09:30,12,99.2,99.2,99.125,99.125,4
20171201|2016-12-12 10:00,12,99.225,99.5,99.2,99.35,37
20171201|2016-12-12 10:30,12,99.45,99.55,99.325,99.55,101
20171201|2016-12-12 11:00,12,99.575,99.7,99.5,99.55,32
20171201|2016-12-12 11:30,12,99.625,99.7,99.5,99.5,29
20171201|2016-12-12 12:00,12,99.475,99.475,99.225,99.475,20
20171201|2016-12-12 12:30,12,99.575,99.575,99.2,99.5,35
20171201|2016-12-12 13:00,12,99.45,99.45,99.375,99.375,2
20171201|2016-12-13 08:30,13,99.5,99.75,99.5,99.75,43
20171201|2016-12-13 09:00,13,99.6,99.775,99.375,99.775,51
20171201|2016-12-13 09:30,13,99.475,99.75,99.475,99.65,12
20171201|2016-12-13 10:00,13,99.575,99.725,99.475,99.725,18
20171201|2016-12-13 10:30,13,99.725,99.85,99.7,99.85,34
20171201|2016-12-13 11:00,13,99.75,99.8,99.475,99.8,27
20171201|2016-12-13 11:30,13,99.7,99.75,99.7,99.75,19
20171201|2016-12-13 12:00,13,99.775,99.875,99.775,99.875,6
20171201|2016-12-13 12:30,13,99.9,99.9,99.7,99.9,35
20171201|2016-12-13 13:00,13,99.825,99.85,99.8,99.85,4
20171201|2016-12-14 08:30,14,99.575,99.725,99.25,99.35,23
20171201|2016-12-14 09:00,14,99.625,99.775,99.625,99.775,22
20171201|2016-12-14 09:30,14,99.8,99.8,99.8,99.8,10
20171201|2016-12-14 10:00,14,99.85,99.9,99.85,99.9,20
20171201|2016-12-14 10:30,14,99.475,99.475,99.475,99.475,4
20171201|2016-12-14 11:00,14,99.425,99.55,98.925,99.225,58
20171201|2016-12-14 11:30,14,99.225,99.425,99.225,99.425,9
20171201|2016-12-14 12:30,14,99.575,99.575,99.3,99.3,20
20171201|2016-12-14 13:00,14,99.375,99.375,99.375,99.375,1
20171201|2016-12-15 08:30,15,98.925,99.15,98.675,99.15,65
20171201|2016-12-15 09:00,15,99.125,99.4,99.125,99.4,4
20171201|2016-12-15 09:30,15,99.275,99.4,99.25,99.25,10
20171201|2016-12-15 10:00,15,99.25,99.425,99.225,99.3,8
20171201|2016-12-15 10:30,15,99.325,99.325,99.225,99.3,31
20171201|2016-12-15 11:00,15,99.3,99.45,99.275,99.45,20
20171201|2016-12-15 11:30,15,99.25,99.35,99.25,99.3,14
20171201|2016-12-15 12:00,15,99.3,99.45,99.25,99.25,17
20171201|2016-12-15 12:30,15,99.3,99.575,99.3,99.425,25
20171201|2016-12-15 13:00,15,99.525,99.55,99.525,99.525,9
20171201|2016-12-16 08:30,16,99.575,99.75,99.475,99.575,27
20171201|2016-12-16 09:00,16,99.725,99.75,99.625,99.675,20
20171201|2016-12-16 09:30,16,99.625,99.75,99.625,99.75,16
20171201|2016-12-16 10:00,16,99.75,99.85,99.75,99.85,20
20171201|2016-12-16 10:30,16,99.75,99.975,99.625,99.975,35
20171201|2016-12-16 11:00,16,99.975,99.975,99.75,99.8,15
20171201|2016-12-16 11:30,16,99.8,99.8,99.425,99.425,17
20171201|2016-12-16 12:00,16,99.5,99.675,99.5,99.675,36
20171201|2016-12-16 12:30,16,99.725,99.95,99.6,99.95,48
20171201|2016-12-16 13:00,16,99.925,99.975,99.8,99.85,11
20171201|2016-12-19 08:30,19,99.55,99.875,99.5,99.6,41
20171201|2016-12-19 09:00,19,99.65,99.725,99.55,99.55,13
20171201|2016-12-19 09:30,19,99.825,99.925,99.7,99.7,9
20171201|2016-12-19 10:00,19,99.775,99.8,99.6,99.75,85
20171201|2016-12-19 10:30,19,99.775,99.825,99.7,99.825,8
20171201|2016-12-19 11:00,19,99.8,99.8,99.6,99.7,54
20171201|2016-12-19 11:30,19,99.55,99.7,99.5,99.65,38
20171201|2016-12-19 12:00,19,99.6,99.7,99.6,99.65,29
20171201|2016-12-19 12:30,19,99.7,99.775,99.6,99.775,71
20171201|2016-12-19 13:00,19,99.775,99.775,99.775,99.775,6
20171201|2016-12-20 08:30,20,99.725,99.925,99.575,99.775,30
20171201|2016-12-20 09:00,20,99.875,99.95,99.7,99.7,72
20171201|2016-12-20 09:30,20,99.825,99.825,99.6,99.65,68
20171201|2016-12-20 10:00,20,99.65,99.65,99.325,99.325,60
20171201|2016-12-20 10:30,20,99.225,99.475,99.1,99.475,20
20171201|2016-12-20 11:00,20,99.35,99.4,99.275,99.4,5
20171201|2016-12-20 11:30,20,99.3,99.3,99.3,99.3,6
20171201|2016-12-20 12:30,20,99.525,99.875,99.475,99.75,34
20171201|2016-12-20 13:00,20,99.75,99.75,99.725,99.725,4
20171201|2016-12-21 08:30,21,99.45,99.7,99.45,99.525,26
20171201|2016-12-21 09:00,21,99.7,99.975,99.7,99.85,30
20171201|2016-12-21 09:30,21,99.975,99.975,99.975,99.975,3
20171201|2016-12-21 10:00,21,99.9,99.9,99.525,99.7,12
20171201|2016-12-21 10:30,21,99.85,99.85,99.825,99.825,2
20171201|2016-12-21 11:00,21,99.725,99.9,99.525,99.9,32
20171201|2016-12-21 11:30,21,99.8,99.8,99.725,99.8,17
20171201|2016-12-21 12:00,21,99.8,99.85,99.8,99.85,6
20171201|2016-12-21 12:30,21,99.8,100,99.8,100,71
20171201|2016-12-21 13:00,21,100.025,100.075,99.975,100.075,11
20171201|2016-12-22 08:30,22,99.75,100.125,99.75,100.1,48
20171201|2016-12-22 09:00,22,99.85,100,99.85,100,18
20171201|2016-12-22 09:30,22,100.075,100.075,99.975,100,5
20171201|2016-12-22 10:00,22,100.05,100.2,100.05,100.15,17
20171201|2016-12-22 10:30,22,100.15,100.275,100.15,100.275,7
20171201|2016-12-22 11:00,22,100.225,100.425,100.225,100.425,7
20171201|2016-12-22 11:30,22,100.35,100.35,100.2,100.25,16
20171201|2016-12-22 12:00,22,100.25,100.4,100.2,100.2,21
20171201|2016-12-22 12:30,22,100.15,100.375,100.125,100.325,20
20171201|2016-12-22 13:00,22,100.25,100.325,100.225,100.25,7
20171201|2016-12-23 08:30,23,100.1,100.375,99.95,100.375,84
20171201|2016-12-23 09:00,23,100.275,100.275,100,100,30
20171201|2016-12-23 09:30,23,100.025,100.15,99.975,100,15
20171201|2016-12-23 10:00,23,100,100,99.875,99.975,66
20171201|2016-12-23 10:30,23,100,100.125,99.8,99.8,56
20171201|2016-12-23 11:00,23,99.4,99.7,99.4,99.6,12
20171201|2016-12-23 11:30,23,99.825,100.4,99.825,100.4,58
20171201|2016-12-23 12:00,23,100.275,100.275,100.25,100.275,5
20171201|2016-12-27 08:30,27,99.875,100.175,99.875,100.025,11
20171201|2016-12-27 09:00,27,100.2,100.525,100.15,100.2,69
20171201|2016-12-27 09:30,27,100.35,100.45,100.35,100.4,18
20171201|2016-12-27 10:00,27,100.375,100.525,100.375,100.525,2
20171201|2016-12-27 11:30,27,100.3,100.3,100.125,100.125,9
20171201|2016-12-27 12:00,27,100.2,100.2,100.2,100.2,1
20171201|2016-12-27 12:30,27,100.3,100.425,100.225,100.425,7
20171201|2016-12-28 08:30,28,100.45,100.5,100.225,100.225,17
20171201|2016-12-28 09:00,28,100.25,100.35,100.25,100.35,7
20171201|2016-12-28 09:30,28,100.375,100.625,100.375,100.375,17
20171201|2016-12-28 10:00,28,100.4,100.625,100.4,100.625,14
20171201|2016-12-28 10:30,28,100.725,100.725,100.7,100.7,4
20171201|2016-12-28 11:00,28,100.7,100.7,100.575,100.625,17
20171201|2016-12-28 11:30,28,100.7,100.7,100.45,100.45,3
20171201|2016-12-28 12:00,28,100.55,100.6,100.5,100.5,5
20171201|2016-12-28 12:30,28,100.6,100.7,100.475,100.675,23
20171201|2016-12-28 13:00,28,100.675,100.675,100.55,100.55,5
20171201|2016-12-29 08:30,29,100.575,100.725,100.425,100.575,13
20171201|2016-12-29 09:00,29,100.5,100.5,100.35,100.35,11
20171201|2016-12-29 09:30,29,100.25,100.325,100.125,100.125,35
20171201|2016-12-29 10:00,29,100.325,100.325,100.2,100.2,16
20171201|2016-12-29 11:00,29,100.4,100.45,100.4,100.45,10
20171201|2016-12-29 11:30,29,100.45,100.45,100.425,100.45,12
20171201|2016-12-29 12:00,29,100.45,100.5,100.425,100.425,46
20171201|2016-12-29 12:30,29,100.45,100.7,100.4,100.7,50
20171201|2016-12-29 13:00,29,100.6,100.625,100.5,100.5,6
20171201|2016-12-30 08:30,30,100.675,100.9,100.675,100.9,16
20171201|2016-12-30 09:00,30,100.775,100.8,100.45,100.5,26
20171201|2016-12-30 09:30,30,100.45,100.45,100.2,100.2,7
20171201|2016-12-30 10:00,30,100.075,100.1,99.925,100.025,9
20171201|2016-12-30 10:30,30,100.05,100.2,99.9,99.9,21
20171201|2016-12-30 11:00,30,100,100,99.9,99.9,18
20171201|2016-12-30 11:30,30,99.8,99.95,99.375,99.775,43
20171201|2016-12-30 12:00,30,100,100.025,99.825,100,22
20171201|2016-12-30 12:30,30,100.025,100.675,100.025,100.4,143
20171201|2016-12-30 13:00,30,100.75,100.75,100.375,100.45,30
20171201|2017-01-03 08:30,3,100.825,100.825,100.475,100.6,102
20171201|2017-01-03 09:00,3,100.5,100.8,100.35,100.35,31
20171201|2017-01-03 09:30,3,100.4,100.4,100.275,100.375,44
20171201|2017-01-03 10:00,3,100.375,100.5,100.35,100.35,28
20171201|2017-01-03 10:30,3,100.5,100.75,100.3,100.35,59
20171201|2017-01-03 11:00,3,100.25,100.35,99.875,100.35,54
20171201|2017-01-03 11:30,3,100.35,100.4,100.1,100.35,75
20171201|2017-01-03 12:00,3,100.325,100.325,100.3,100.3,3
20171201|2017-01-03 12:30,3,100.2,100.275,99.925,100.1,8
20171201|2017-01-04 08:30,4,99.975,100.3,99.975,100.3,63
20171201|2017-01-04 09:00,4,100.275,100.35,99.775,100,66
20171201|2017-01-04 09:30,4,99.975,100.25,99.975,100.25,7
20171201|2017-01-04 10:00,4,100.125,100.175,100.125,100.175,3
20171201|2017-01-04 10:30,4,100.025,100.1,100.025,100.1,3
20171201|2017-01-04 11:00,4,100.2,100.2,100.2,100.2,2
20171201|2017-01-04 11:30,4,100.225,100.225,100.05,100.075,8
20171201|2017-01-04 12:00,4,100.05,100.125,99.825,99.95,35
20171201|2017-01-04 12:30,4,100.125,100.15,99.925,100.1,45
20171201|2017-01-04 13:00,4,100.15,100.15,100.125,100.15,13
20171201|2017-01-05 08:30,5,100.275,100.475,100.15,100.475,77
20171201|2017-01-05 09:00,5,100.425,100.425,100.275,100.275,7
20171201|2017-01-05 09:30,5,100.425,100.425,100.175,100.275,44
20171201|2017-01-05 10:00,5,100.325,100.35,100.05,100.15,102
20171201|2017-01-05 10:30,5,100.2,100.375,100.2,100.375,36
20171201|2017-01-05 11:00,5,100.3,100.375,100.25,100.25,11
20171201|2017-01-05 11:30,5,100.125,100.15,100.05,100.1,16
20171201|2017-01-05 12:00,5,100.1,100.275,100.1,100.2,14
20171201|2017-01-05 12:30,5,100.025,100.4,100.025,100.2,15
20171201|2017-01-05 13:00,5,100.125,100.125,100.125,100.125,1
20171201|2017-01-06 08:30,6,100,100,99.825,99.975,39
20171201|2017-01-06 09:00,6,100,100.075,99.85,99.95,36
20171201|2017-01-06 09:30,6,100.05,100.375,100.025,100.3,62
20171201|2017-01-06 10:00,6,100.225,100.275,100.175,100.225,14
20171201|2017-01-06 10:30,6,100.275,100.3,100.2,100.25,48
20171201|2017-01-06 11:00,6,100.25,100.325,100.1,100.325,21
20171201|2017-01-06 11:30,6,100.325,100.45,100.325,100.35,10
20171201|2017-01-06 12:00,6,100.425,100.425,100.25,100.25,6
20171201|2017-01-06 12:30,6,100.25,100.65,100.25,100.45,65
20171201|2017-01-06 13:00,6,100.525,100.525,100.475,100.475,9
20171201|2017-01-09 09:00,9,100,100.225,100,100.225,7
20171201|2017-01-09 09:30,9,100.15,100.25,100.15,100.25,5
20171201|2017-01-09 10:00,9,100.25,100.375,100.25,100.3,12
20171201|2017-01-09 10:30,9,100.275,100.375,100.275,100.375,12
20171201|2017-01-09 11:00,9,100.375,100.45,100.325,100.325,12
20171201|2017-01-09 11:30,9,100.35,100.575,100.35,100.575,31
20171201|2017-01-09 12:00,9,100.75,100.85,100.7,100.85,80
20171201|2017-01-09 12:30,9,100.825,101.575,100.825,101.475,167
20171201|2017-01-09 13:00,9,101.55,101.55,101.5,101.5,7
20171201|2017-01-10 08:30,10,101.45,101.75,101.45,101.55,107
20171201|2017-01-10 09:00,10,101.525,101.725,101.375,101.675,75
20171201|2017-01-10 09:30,10,101.7,101.725,101.7,101.7,5
20171201|2017-01-10 10:00,10,101.75,102,101.75,101.8,28
20171201|2017-01-10 10:30,10,101.8,101.875,101.8,101.85,15
20171201|2017-01-10 11:00,10,101.9,102.275,101.9,102.275,244
20171201|2017-01-10 11:30,10,102.3,102.425,102.225,102.35,36
20171201|2017-01-10 12:00,10,102.4,102.625,102.225,102.5,39
20171201|2017-01-10 12:30,10,102.4,103.875,102.4,103.725,93
20171201|2017-01-10 13:00,10,103.2,103.225,102.8,102.95,63
20171201|2017-01-11 08:30,11,102.525,102.75,102.35,102.35,167
20171201|2017-01-11 09:00,11,102.55,102.575,102.35,102.525,32
20171201|2017-01-11 09:30,11,102.6,102.725,102.525,102.725,35
20171201|2017-01-11 10:00,11,102.725,102.975,102.7,102.875,71
20171201|2017-01-11 10:30,11,102.95,103.25,102.925,103.05,45
20171201|2017-01-11 11:00,11,102.8,102.875,102.675,102.8,10
20171201|2017-01-11 11:30,11,102.625,102.825,102.625,102.825,13
20171201|2017-01-11 12:00,11,102.8,102.975,102.65,102.875,42
20171201|2017-01-11 12:30,11,102.525,103.3,102.525,103.225,98
20171201|2017-01-11 13:00,11,103,103,102.675,102.675,8
20171201|2017-01-12 08:30,12,102.65,102.675,101.975,102,148
20171201|2017-01-12 09:00,12,102.075,102.325,102.05,102.05,35
20171201|2017-01-12 09:30,12,102.125,102.225,101.425,101.7,38
20171201|2017-01-12 10:00,12,101.65,101.65,101,101.45,30
20171201|2017-01-12 10:30,12,101.5,101.625,101.4,101.625,67
20171201|2017-01-12 11:00,12,101.55,101.9,101.525,101.9,34
20171201|2017-01-12 11:30,12,101.95,102.225,101.9,102.225,22
20171201|2017-01-12 12:00,12,101.875,102.1,101.8,102.1,22
20171201|2017-01-12 12:30,12,102.025,102.6,102.025,102.6,108
20171201|2017-01-12 13:00,12,102.4,102.4,102.275,102.275,7
20171201|2017-01-13 08:30,13,102.1,102.45,101.9,102.4,55
20171201|2017-01-13 09:00,13,102.425,102.475,102.275,102.4,14
20171201|2017-01-13 09:30,13,102.4,102.55,102.325,102.375,26
20171201|2017-01-13 10:00,13,102.525,102.7,102.45,102.675,63
20171201|2017-01-13 10:30,13,102.675,102.725,102.65,102.65,8
20171201|2017-01-13 11:00,13,102.9,103.25,102.85,103.25,33
20171201|2017-01-13 11:30,13,103.3,103.3,103,103.2,56
20171201|2017-01-13 12:00,13,103.1,103.1,102.8,102.8,79
20171201|2017-01-13 12:30,13,103.025,103.65,103.025,103.65,122
20171201|2017-01-13 13:00,13,103.475,103.475,103.325,103.425,12
20171201|2017-01-17 08:30,17,103.45,103.925,103.45,103.7,69
20171201|2017-01-17 09:00,17,103.65,103.65,103.425,103.65,59
20171201|2017-01-17 09:30,17,103.55,103.625,103.5,103.5,17
20171201|2017-01-17 10:00,17,103.6,103.65,103.55,103.65,18
20171201|2017-01-17 10:30,17,103.6,103.65,103.575,103.6,15
20171201|2017-01-17 11:00,17,103.575,103.7,103.575,103.675,14
20171201|2017-01-17 11:30,17,103.675,103.725,103.625,103.725,22
20171201|2017-01-17 12:00,17,103.625,103.65,103.55,103.6,15
20171201|2017-01-17 12:30,17,103.55,103.975,103.55,103.975,122
20171201|2017-01-17 13:00,17,104,104,103.825,103.825,26
20171201|2017-01-18 08:30,18,103.55,103.95,103.55,103.85,93
20171201|2017-01-18 09:00,18,103.85,103.975,103.7,103.9,70
20171201|2017-01-18 09:30,18,103.95,104,103.875,103.95,77
20171201|2017-01-18 10:00,18,104,104.225,103.975,104.2,218
20171201|2017-01-18 10:30,18,104.15,104.25,103.775,103.775,252
20171201|2017-01-18 11:00,18,103.75,104,103.7,104,49
20171201|2017-01-18 11:30,18,104,104,103.85,103.975,22
20171201|2017-01-18 12:00,18,103.95,103.95,103.65,103.95,26
20171201|2017-01-18 12:30,18,103.85,104.275,103.8,104.275,90
20171201|2017-01-19 08:30,19,104,104.075,103.825,104,60
20171201|2017-01-19 09:00,19,104,104.1,103.8,104,27
20171201|2017-01-19 09:30,19,103.85,104.25,103.85,104.25,52
20171201|2017-01-19 10:00,19,104.325,104.65,104.225,104.5,175
20171201|2017-01-19 10:30,19,104.5,104.5,104.1,104.15,45
20171201|2017-01-19 11:00,19,104.25,104.475,104.15,104.375,56
20171201|2017-01-19 11:30,19,104.375,104.525,104.375,104.45,46
20171201|2017-01-19 12:00,19,104.3,104.4,104.3,104.35,24
20171201|2017-01-19 12:30,19,104.35,104.55,104.275,104.55,42
20171201|2017-01-19 13:00,19,104.35,104.475,104.325,104.35,9
20171201|2017-01-20 08:30,20,104.475,104.475,103.975,104.025,73
20171201|2017-01-20 09:00,20,104.1,104.1,103.825,104.075,50
20171201|2017-01-20 09:30,20,104,104.025,103.375,103.375,85
20171201|2017-01-20 10:00,20,103.525,103.75,103.375,103.625,25
20171201|2017-01-20 10:30,20,103.475,103.625,103.375,103.475,83
20171201|2017-01-20 11:00,20,103.675,103.9,103.675,103.9,23
20171201|2017-01-20 11:30,20,103.85,103.925,103.85,103.9,22
20171201|2017-01-20 12:00,20,104,104.2,103.975,104.2,50
20171201|2017-01-20 12:30,20,104.2,104.725,104.15,104.625,143
20171201|2017-01-20 13:00,20,104.75,104.875,104.625,104.75,30
20171201|2017-01-23 08:30,23,104.525,104.575,104.2,104.35,85
20171201|2017-01-23 09:00,23,104.375,104.775,104.375,104.775,98
20171201|2017-01-23 09:30,23,104.675,104.675,104.575,104.625,7
20171201|2017-01-23 10:00,23,104.55,104.55,104.5,104.5,8
20171201|2017-01-23 10:30,23,104.6,104.75,104.45,104.45,39
20171201|2017-01-23 11:00,23,104.425,104.45,104.275,104.35,13
20171201|2017-01-23 11:30,23,104.425,104.45,104.375,104.4,25
20171201|2017-01-23 12:00,23,104.35,104.425,104.225,104.35,49
20171201|2017-01-23 12:30,23,104.225,104.475,104.025,104.475,82
20171201|2017-01-23 13:00,23,104.25,104.25,104.175,104.25,4
20171201|2017-01-24 08:30,24,104.275,104.5,104.225,104.4,205
20171201|2017-01-24 09:00,24,104.475,104.575,104.425,104.575,67
20171201|2017-01-24 09:30,24,104.525,104.725,104.525,104.6,88
20171201|2017-01-24 10:00,24,104.6,104.825,104.6,104.675,105
20171201|2017-01-24 10:30,24,104.625,104.625,104.45,104.45,79
20171201|2017-01-24 11:00,24,104.5,104.55,104.1,104.175,46
20171201|2017-01-24 11:30,24,103.975,104.075,103.65,104.025,64
20171201|2017-01-24 12:00,24,104.025,104.125,103.9,104.075,10
20171201|2017-01-24 12:30,24,104,104.45,104,104.225,98
20171201|2017-01-24 13:00,24,104.175,104.175,104.125,104.125,10
20171201|2017-01-25 08:30,25,104.125,104.175,103.875,104.175,41
20171201|2017-01-25 09:00,25,104.025,104.225,104.025,104.225,11
20171201|2017-01-25 09:30,25,104.225,104.35,104.225,104.25,21
20171201|2017-01-25 10:00,25,104.375,104.5,104.2,104.2,39
20171201|2017-01-25 10:30,25,103.975,104.225,103.925,103.95,25
20171201|2017-01-25 11:00,25,103.95,104.1,103.9,104.075,52
20171201|2017-01-25 11:30,25,104,104,103.9,103.925,8
20171201|2017-01-25 12:00,25,104.075,104.125,103.925,103.925,37
20171201|2017-01-25 12:30,25,103.975,104.275,103.85,104.225,91
20171201|2017-01-25 13:00,25,104.2,104.2,104.175,104.175,5
20171201|2017-01-26 08:30,26,104.05,104.05,103.85,103.925,38
20171201|2017-01-26 09:00,26,103.75,103.975,103.7,103.975,90
20171201|2017-01-26 09:30,26,103.975,103.975,103.85,103.875,111
20171201|2017-01-26 10:00,26,103.85,104.05,103.85,104.05,102
20171201|2017-01-26 10:30,26,104,104.125,104,104.1,80
20171201|2017-01-26 11:00,26,104.125,104.125,103.85,103.875,41
20171201|2017-01-26 11:30,26,103.775,103.85,103.2,103.2,47
20171201|2017-01-26 12:00,26,103.175,103.275,102.825,103.025,32
20171201|2017-01-26 12:30,26,103.025,103.425,102.875,103.275,292
20171201|2017-01-26 13:00,26,103.125,103.125,103,103,12
20171201|2017-01-27 08:30,27,103,103,102.5,102.5,84
20171201|2017-01-27 09:00,27,102.6,102.8,102.6,102.65,74
20171201|2017-01-27 09:30,27,102.825,102.9,102.675,102.675,15
20171201|2017-01-27 10:00,27,102.8,102.8,102.625,102.725,22
20171201|2017-01-27 10:30,27,102.675,102.75,102.625,102.75,54
20171201|2017-01-27 11:00,27,102.725,102.825,102.625,102.825,80
20171201|2017-01-27 11:30,27,102.725,102.85,102.675,102.85,20
20171201|2017-01-27 12:00,27,102.875,102.9,102.7,102.8,52
20171201|2017-01-27 12:30,27,102.85,102.9,102.675,102.85,43
20171201|2017-01-27 13:00,27,102.725,102.725,102.625,102.65,12
20171201|2017-01-30 08:30,30,101.15,101.5,100.85,101.3,221
20171201|2017-01-30 09:00,30,101.175,101.275,100.9,100.975,94
20171201|2017-01-30 09:30,30,101.05,101.05,100.75,100.775,25
20171201|2017-01-30 10:00,30,100.85,100.85,100.7,100.8,36
20171201|2017-01-30 10:30,30,100.8,100.85,100.725,100.85,21
20171201|2017-01-30 11:00,30,100.825,100.85,100.6,100.6,40
20171201|2017-01-30 11:30,30,100.625,100.8,100.625,100.65,42
20171201|2017-01-30 12:00,30,100.75,100.75,100.625,100.725,15
20171201|2017-01-30 12:30,30,100.8,101.3,100.7,100.8,99
20171201|2017-01-30 13:00,30,100.75,100.85,100.65,100.65,5
20171201|2017-01-31 08:30,31,100.625,101.075,100.625,101.075,73
20171201|2017-01-31 09:00,31,100.95,101.1,100.775,100.8,42
20171201|2017-01-31 09:30,31,100.8,100.875,100.775,100.825,28
20171201|2017-01-31 10:00,31,100.775,100.775,100.5,100.5,51
20171201|2017-01-31 10:30,31,100.5,100.6,100.45,100.6,36
20171201|2017-01-31 11:00,31,100.55,100.625,100.45,100.55,29
20171201|2017-01-31 11:30,31,100.55,100.625,100.45,100.625,56
20171201|2017-01-31 12:00,31,100.625,100.75,100.575,100.575,15
20171201|2017-01-31 12:30,31,100.65,100.75,100.4,100.45,49
20171201|2017-01-31 13:00,31,100.45,100.525,100.35,100.35,15
20171201|2017-02-01 08:30,1,100,100.525,100,100.5,87
20171201|2017-02-01 09:00,1,100.325,100.6,100.15,100.15,39
20171201|2017-02-01 09:30,1,100.4,100.4,100.025,100.35,24
20171201|2017-02-01 10:00,1,100.525,100.6,100.275,100.55,40
20171201|2017-02-01 10:30,1,100.425,100.425,100.15,100.15,37
20171201|2017-02-01 11:00,1,100.1,100.2,99.975,100.1,44
20171201|2017-02-01 11:30,1,100.15,100.4,99.975,100.4,89
20171201|2017-02-01 12:00,1,100.425,100.5,100.325,100.45,118
20171201|2017-02-01 12:30,1,100.425,100.75,100.275,100.75,44
20171201|2017-02-01 13:00,1,100.75,100.75,100.7,100.75,18
20171201|2017-02-02 08:30,2,101,101.35,100.875,101.025,167
20171201|2017-02-02 09:00,2,101.225,101.25,101.075,101.15,54
20171201|2017-02-02 09:30,2,101.125,101.15,100.95,101.025,83
20171201|2017-02-02 10:00,2,101.1,101.325,101.1,101.175,59
20171201|2017-02-02 10:30,2,101.075,101.15,101.05,101.075,10
20171201|2017-02-02 11:00,2,101.05,101.475,101.05,101.475,63
20171201|2017-02-02 11:30,2,101.35,101.75,101.35,101.625,132
20171201|2017-02-02 12:00,2,101.65,101.65,101.5,101.65,43
20171201|2017-02-02 12:30,2,101.575,101.925,101.55,101.9,54
20171201|2017-02-02 13:00,2,101.8,101.8,101.675,101.675,2
20171201|2017-02-03 08:30,3,101.875,102.225,101.75,102.15,188
20171201|2017-02-03 09:00,3,102.225,102.35,102.2,102.225,55
20171201|2017-02-03 09:30,3,102.125,102.125,101.95,101.95,34
20171201|2017-02-03 10:00,3,102.075,102.1,102.025,102.1,17
20171201|2017-02-03 10:30,3,102.05,102.125,101.925,101.925,10
20171201|2017-02-03 11:00,3,102.025,102.1,101.75,101.75,13
20171201|2017-02-03 11:30,3,101.825,101.825,101.75,101.75,50
20171201|2017-02-03 12:00,3,101.6,101.8,101.475,101.65,198
20171201|2017-02-03 12:30,3,101.775,102.075,101.5,102.075,105
20171201|2017-02-03 13:00,3,101.975,102,101.95,101.95,6
20171201|2017-02-06 08:30,6,102.125,102.325,102.05,102.15,62
20171201|2017-02-06 09:00,6,102.175,102.375,102.175,102.25,42
20171201|2017-02-06 09:30,6,102.25,102.275,101.575,101.775,51
20171201|2017-02-06 10:00,6,101.85,101.975,101.6,101.6,33
20171201|2017-02-06 10:30,6,101.675,101.85,101.625,101.85,9
20171201|2017-02-06 11:00,6,102,102.1,101.85,102.1,39
20171201|2017-02-06 11:30,6,102.1,102.175,102.05,102.1,27
20171201|2017-02-06 12:00,6,102.075,102.125,101.95,102.125,16
20171201|2017-02-06 12:30,6,102.1,102.15,101.95,102.15,48
20171201|2017-02-06 13:00,6,101.975,102,101.975,102,4
20171201|2017-02-07 08:30,7,102.175,102.275,101.925,102.25,89
20171201|2017-02-07 09:00,7,102.25,102.425,102.175,102.275,48
20171201|2017-02-07 09:30,7,102.3,102.5,102.3,102.35,95
20171201|2017-02-07 10:00,7,102.4,102.4,102.225,102.225,79
20171201|2017-02-07 10:30,7,102.3,102.3,102.175,102.3,37
20171201|2017-02-07 11:00,7,102.35,102.45,102.3,102.425,82
20171201|2017-02-07 11:30,7,102.425,102.45,102.4,102.425,38
20171201|2017-02-07 12:00,7,102.45,102.5,102.425,102.475,141
20171201|2017-02-07 12:30,7,102.5,103,102.5,102.95,259
20171201|2017-02-07 13:00,7,102.875,102.875,102.75,102.75,3
20171201|2017-02-08 08:30,8,102.75,102.75,102.35,102.725,107
20171201|2017-02-08 09:00,8,102.525,102.525,102.3,102.5,34
20171201|2017-02-08 09:30,8,102.45,102.75,102.35,102.75,89
20171201|2017-02-08 10:00,8,102.775,102.85,102.45,102.7,58
20171201|2017-02-08 10:30,8,102.675,102.925,102.6,102.7,178
20171201|2017-02-08 11:00,8,102.75,102.825,102.6,102.825,79
20171201|2017-02-08 11:30,8,102.8,102.875,102.575,102.625,105
20171201|2017-02-08 12:00,8,102.725,102.725,102.35,102.45,79
20171201|2017-02-08 12:30,8,102.5,102.5,102.2,102.425,107
20171201|2017-02-08 13:00,8,102.425,102.45,102.15,102.15,29
20171201|2017-02-09 08:30,9,102.525,102.55,102.25,102.25,48
20171201|2017-02-09 09:00,9,102.15,102.5,101.9,102.5,57
20171201|2017-02-09 09:30,9,102.55,102.55,102.2,102.525,99
20171201|2017-02-09 10:00,9,102.4,102.55,102.2,102.55,68
20171201|2017-02-09 10:30,9,102.55,102.85,102.5,102.675,71
20171201|2017-02-09 11:00,9,102.65,102.7,102.5,102.625,53
20171201|2017-02-09 11:30,9,102.625,102.8,102.5,102.6,39
20171201|2017-02-09 12:00,9,102.675,102.875,102.6,102.775,54
20171201|2017-02-09 12:30,9,102.75,103.175,102.625,103.15,124
20171201|2017-02-09 13:00,9,103.025,103.2,103.025,103.2,5
20171201|2017-02-10 08:30,10,103.025,103.525,102.95,103.35,121
20171201|2017-02-10 09:00,10,103.325,103.525,103.275,103.35,98
20171201|2017-02-10 09:30,10,103.35,103.45,103.2,103.2,50
20171201|2017-02-10 10:00,10,103.35,103.4,103.275,103.35,103
20171201|2017-02-10 10:30,10,103.35,103.45,103.275,103.4,86
20171201|2017-02-10 11:00,10,103.4,103.45,103.225,103.4,104
20171201|2017-02-10 11:30,10,103.35,103.4,103.275,103.4,18
20171201|2017-02-10 12:00,10,103.275,103.325,102.75,102.775,100
20171201|2017-02-10 12:30,10,102.7,102.75,102.275,102.6,123
20171201|2017-02-10 13:00,10,102.7,102.7,102.3,102.3,18
20171201|2017-02-13 08:30,13,102.325,102.425,101.725,102.15,112
20171201|2017-02-13 09:00,13,102.125,102.35,101.9,102.05,77
20171201|2017-02-13 09:30,13,102.075,102.35,101.85,101.875,56
20171201|2017-02-13 10:00,13,101.85,101.9,101.7,101.9,70
20171201|2017-02-13 10:30,13,101.6,101.75,101.6,101.625,12
20171201|2017-02-13 11:00,13,101.65,101.725,101.525,101.675,58
20171201|2017-02-13 11:30,13,101.725,101.8,101.625,101.725,33
20171201|2017-02-13 12:00,13,101.8,101.8,101.8,101.8,4
20171201|2017-02-13 12:30,13,101.525,101.65,101.425,101.575,35
20171201|2017-02-13 13:00,13,101.45,101.45,101.375,101.425,7
20171201|2017-02-14 08:30,14,101.45,101.625,101.3,101.575,108
20171201|2017-02-14 09:00,14,101.275,101.4,101.1,101.175,70
20171201|2017-02-14 09:30,14,101.225,101.225,100.975,100.975,24
20171201|2017-02-14 10:00,14,101,101.075,100.975,101,28
20171201|2017-02-14 10:30,14,101,101,100.85,100.925,36
20171201|2017-02-14 11:00,14,100.925,101.225,100.925,101.225,41
20171201|2017-02-14 11:30,14,101.2,101.225,101.05,101.225,37
20171201|2017-02-14 12:00,14,101.2,101.7,101.2,101.7,40
20171201|2017-02-14 12:30,14,101.625,101.925,101.575,101.925,69
20171201|2017-02-14 13:00,14,101.85,101.975,101.8,101.8,7
20171201|2017-02-15 08:30,15,101.9,102.25,101.825,102.125,33
20171201|2017-02-15 09:00,15,102.2,102.2,101.975,101.975,55
20171201|2017-02-15 09:30,15,102.125,102.125,101.95,102.075,62
20171201|2017-02-15 10:00,15,102.075,102.075,101.5,101.975,71
20171201|2017-02-15 10:30,15,102,102,101.85,102,36
20171201|2017-02-15 11:00,15,101.9,102,101.6,101.65,51
20171201|2017-02-15 11:30,15,101.625,101.85,101.625,101.8,32
20171201|2017-02-15 12:00,15,101.875,102.1,101.85,102.025,105
20171201|2017-02-15 12:30,15,102,102.025,101.9,101.975,33
20171201|2017-02-15 13:00,15,101.95,101.975,101.7,101.975,81
20171201|2017-02-16 08:30,16,101.425,101.85,101.375,101.5,33
20171201|2017-02-16 09:00,16,101.475,101.8,101.475,101.8,21
20171201|2017-02-16 09:30,16,101.725,102.025,101.725,101.95,29
20171201|2017-02-16 10:00,16,101.8,101.825,101.75,101.75,32
20171201|2017-02-16 10:30,16,101.9,102,101.775,102,25
20171201|2017-02-16 11:00,16,101.9,101.9,101.8,101.8,9
20171201|2017-02-16 11:30,16,101.75,101.825,101.7,101.825,20
20171201|2017-02-16 12:00,16,101.75,101.85,101.75,101.8,15
20171201|2017-02-16 12:30,16,101.775,102,101.65,101.9,40
20171201|2017-02-16 13:00,16,101.9,101.9,101.725,101.725,5
20171201|2017-02-17 08:30,17,101.6,102.25,101.6,102.25,28
20171201|2017-02-17 09:00,17,101.9,102.25,101.9,102.2,40
20171201|2017-02-17 09:30,17,102.2,102.275,102.075,102.15,34
20171201|2017-02-17 10:00,17,102.175,102.475,102.025,102.475,48
20171201|2017-02-17 10:30,17,102.475,102.5,102.375,102.4,87
20171201|2017-02-17 11:00,17,102.225,102.5,102.225,102.4,22
20171201|2017-02-17 11:30,17,102.325,102.5,102.325,102.45,20
20171201|2017-02-17 12:00,17,102.45,102.45,102.275,102.275,38
20171201|2017-02-17 12:30,17,102.325,102.5,102.225,102.5,20
20171201|2017-02-17 13:00,17,102.425,102.425,102.275,102.275,7
20171201|2017-02-21 08:30,21,102.775,103.05,102.7,102.85,78
20171201|2017-02-21 09:00,21,102.875,102.95,102.775,102.9,115
20171201|2017-02-21 09:30,21,102.95,102.95,102.675,102.725,21
20171201|2017-02-21 10:00,21,102.75,102.925,102.75,102.925,8
20171201|2017-02-21 10:30,21,102.9,102.95,102.725,102.95,57
20171201|2017-02-21 11:00,21,102.9,103,102.825,103,48
20171201|2017-02-21 11:30,21,102.975,102.975,102.875,102.875,33
20171201|2017-02-21 12:00,21,102.75,102.85,102.725,102.725,7
20171201|2017-02-21 12:30,21,102.875,103.1,102.775,103.1,47
20171201|2017-02-21 13:00,21,103,103.125,102.975,103.125,13
20171201|2017-02-22 08:30,22,103.1,103.15,102.925,103.15,68
20171201|2017-02-22 09:00,22,103.1,103.1,102.525,102.925,29
20171201|2017-02-22 09:30,22,102.95,103.225,102.925,103.1,70
20171201|2017-02-22 10:00,22,103.125,103.55,103.125,103.525,211
20171201|2017-02-22 10:30,22,103.55,103.75,103.325,103.35,148
20171201|2017-02-22 11:00,22,103.4,103.6,103.375,103.375,42
20171201|2017-02-22 11:30,22,103.525,103.55,103.35,103.4,64
20171201|2017-02-22 12:00,22,103.4,103.525,103.325,103.4,46
20171201|2017-02-22 12:30,22,103.375,103.7,103.3,103.525,139
20171201|2017-02-22 13:00,22,103.425,103.475,103.375,103.375,14
20171201|2017-02-23 08:30,23,103.5,103.825,103.5,103.75,213
20171201|2017-02-23 09:00,23,103.85,103.975,103.7,103.95,182
20171201|2017-02-23 09:30,23,103.95,103.95,103.675,103.675,81
20171201|2017-02-23 10:00,23,103.7,103.75,103.6,103.6,60
20171201|2017-02-23 10:30,23,103.5,103.8,103.5,103.7,71
20171201|2017-02-23 11:00,23,103.8,103.8,103.65,103.725,49
20171201|2017-02-23 11:30,23,103.725,103.725,103.55,103.6,66
20171201|2017-02-23 12:00,23,103.775,103.8,103.5,103.55,45
20171201|2017-02-23 12:30,23,103.55,103.7,103.55,103.7,100
20171201|2017-02-23 13:00,23,103.6,103.6,103.5,103.525,10
20171201|2017-02-24 08:30,24,103.375,103.375,102.85,103,113
20171201|2017-02-24 09:00,24,103,103.05,102.95,102.95,46
20171201|2017-02-24 09:30,24,103.05,103.05,102.525,102.55,35
20171201|2017-02-24 10:00,24,102.6,102.6,101.875,102.075,30
20171201|2017-02-24 10:30,24,101.875,102.325,101.875,102.325,34
20171201|2017-02-24 11:00,24,102.225,102.425,102.225,102.375,111
20171201|2017-02-24 11:30,24,102.375,102.45,102.2,102.225,20
20171201|2017-02-24 12:00,24,102.325,102.4,102.325,102.4,11
20171201|2017-02-24 12:30,24,102.2,102.2,101.6,101.7,83
20171201|2017-02-24 13:00,24,101.725,101.9,101.65,101.9,13
20171201|2017-02-27 08:30,27,102.25,102.325,102,102.3,78
20171201|2017-02-27 09:00,27,102.275,102.625,102.25,102.575,38
20171201|2017-02-27 09:30,27,102.75,102.925,102.75,102.8,31
20171201|2017-02-27 10:00,27,102.85,102.85,102.75,102.775,74
20171201|2017-02-27 10:30,27,102.7,102.7,102.625,102.675,16
20171201|2017-02-27 11:00,27,102.65,102.65,102.45,102.45,52
20171201|2017-02-27 11:30,27,102.5,102.55,102.475,102.55,32
20171201|2017-02-27 12:00,27,102.5,102.55,102.5,102.55,11
20171201|2017-02-27 12:30,27,102.525,102.55,102.35,102.45,105
20171201|2017-02-27 13:00,27,102.475,102.475,102.35,102.35,29
20171201|2017-02-28 08:30,28,102.45,102.55,102.325,102.55,98
20171201|2017-02-28 09:00,28,102.6,102.625,102.425,102.575,58
20171201|2017-02-28 09:30,28,102.575,102.975,102.55,102.85,96
20171201|2017-02-28 10:00,28,102.925,102.925,102.725,102.8,60
20171201|2017-02-28 10:30,28,102.7,102.825,102.7,102.825,14
20171201|2017-02-28 11:00,28,102.775,103.275,102.75,103.05,100
20171201|2017-02-28 11:30,28,103.15,103.275,102.975,103.275,86
20171201|2017-02-28 12:00,28,103.275,103.575,103.25,103.3,172
20171201|2017-02-28 12:30,28,103.3,103.525,103.175,103.35,306
20171201|2017-02-28 13:00,28,103.2,103.35,103,103,25
20171201|2017-03-01 08:30,1,103.175,103.65,103.175,103.625,292
20171201|2017-03-01 09:00,1,103.625,103.825,103.475,103.775,125
20171201|2017-03-01 09:30,1,103.85,104.025,103.825,103.925,293
20171201|2017-03-01 10:00,1,104,104,103.6,103.6,49
20171201|2017-03-01 10:30,1,103.575,104,103.575,103.95,86
20171201|2017-03-01 11:00,1,103.875,103.925,103.675,103.825,67
20171201|2017-03-01 11:30,1,103.925,103.95,103.625,103.95,19
20171201|2017-03-01 12:00,1,103.925,104,103.775,104,130
20171201|2017-03-01 12:30,1,103.925,104,103.675,103.85,68
20171201|2017-03-01 13:00,1,103.825,103.825,103.3,103.325,36
20171201|2017-03-02 08:30,2,103.325,103.875,103.125,103.275,284
20171201|2017-03-02 09:00,2,103.375,103.45,103.15,103.15,83
20171201|2017-03-02 09:30,2,103.175,103.45,103.1,103.375,76
20171201|2017-03-02 10:00,2,103.3,103.3,103.15,103.275,15
20171201|2017-03-02 10:30,2,103.175,103.175,103,103.175,47
20171201|2017-03-02 11:00,2,103.05,103.1,102.85,102.925,29
20171201|2017-03-02 11:30,2,102.925,103.15,102.925,103.1,25
20171201|2017-03-02 12:00,2,103.125,103.175,103.1,103.175,13
20171201|2017-03-02 12:30,2,103.1,103.1,102.8,102.95,64
20171201|2017-03-02 13:00,2,102.9,102.9,102.75,102.825,13
20171201|2017-03-03 08:30,3,103,103,102.35,102.5,129
20171201|2017-03-03 09:00,3,102.5,103.025,102.5,102.75,118
20171201|2017-03-03 09:30,3,102.875,103,102.775,102.95,36
20171201|2017-03-03 10:00,3,102.925,103,102.75,102.825,28
20171201|2017-03-03 10:30,3,102.825,103.025,102.8,103,109
20171201|2017-03-03 11:00,3,103,103.15,102.95,102.95,43
20171201|2017-03-03 11:30,3,103,103.25,103,103.15,86
20171201|2017-03-03 12:00,3,103.15,103.425,103.15,103.275,27
20171201|2017-03-03 12:30,3,103.3,103.65,103.25,103.5,177
20171201|2017-03-03 13:00,3,103.425,103.5,103.35,103.425,34
20171201|2017-03-06 08:30,6,103.575,103.85,103.475,103.675,191
20171201|2017-03-06 09:00,6,103.725,103.85,103.625,103.85,83
20171201|2017-03-06 09:30,6,103.825,103.825,103.525,103.525,46
20171201|2017-03-06 10:00,6,103.475,103.5,103.325,103.325,97
20171201|2017-03-06 10:30,6,103.325,103.375,103.1,103.325,97
20171201|2017-03-06 11:00,6,103.275,103.675,103.25,103.55,30
20171201|2017-03-06 11:30,6,103.4,103.4,103.3,103.35,22
20171201|2017-03-06 12:00,6,103.3,103.5,103.275,103.425,12
20171201|2017-03-06 12:30,6,103.35,103.625,103.25,103.375,32
20171201|2017-03-06 13:00,6,103.275,103.275,103.275,103.275,10
20171201|2017-03-07 08:30,7,103.05,103.5,103.05,103.475,158
20171201|2017-03-07 09:00,7,103.5,103.525,103.3,103.3,37
20171201|2017-03-07 09:30,7,103.275,103.275,102.85,102.925,50
20171201|2017-03-07 10:00,7,102.95,103.075,102.95,103.075,7
20171201|2017-03-07 10:30,7,103,103.05,102.825,102.9,116
20171201|2017-03-07 11:00,7,102.9,103.025,102.85,102.975,21
20171201|2017-03-07 11:30,7,103.075,103.2,103.05,103.125,31
20171201|2017-03-07 12:00,7,103.175,103.25,103.175,103.2,8
20171201|2017-03-07 12:30,7,103.25,103.35,102.975,103.05,147
20171201|2017-03-07 13:00,7,103.075,103.075,102.775,102.775,12
20171201|2017-03-08 08:30,8,103.025,103.475,102.875,103.45,249
20171201|2017-03-08 09:00,8,103.525,103.625,103.45,103.5,117
20171201|2017-03-08 09:30,8,103.55,103.625,103.475,103.625,14
20171201|2017-03-08 10:00,8,103.575,103.6,103.075,103.125,96
20171201|2017-03-08 10:30,8,103.075,103.125,102.85,103.125,147
20171201|2017-03-08 11:00,8,103.225,103.35,103.225,103.275,29
20171201|2017-03-08 11:30,8,103.325,103.55,103.325,103.325,53
20171201|2017-03-08 12:00,8,103.325,103.55,103.175,103.55,49
20171201|2017-03-08 12:30,8,103.55,103.725,103.25,103.275,213
20171201|2017-03-08 13:00,8,103.225,103.225,103.075,103.075,26
20171201|2017-03-09 08:30,9,103.725,103.875,103.5,103.5,267
20171201|2017-03-09 09:00,9,103.575,103.6,103.4,103.575,71
20171201|2017-03-09 09:30,9,103.45,103.6,103.4,103.425,85
20171201|2017-03-09 10:00,9,103.4,103.65,103.4,103.65,65
20171201|2017-03-09 10:30,9,103.625,103.85,103.625,103.8,60
20171201|2017-03-09 11:00,9,103.775,103.825,103.6,103.675,18
20171201|2017-03-09 11:30,9,103.7,103.75,103.6,103.625,30
20171201|2017-03-09 12:00,9,103.65,103.9,103.65,103.85,68
20171201|2017-03-09 12:30,9,103.8,103.825,103.575,103.625,129
20171201|2017-03-09 13:00,9,103.6,103.6,103.5,103.5,7
20171201|2017-03-10 08:30,10,103.625,103.9,103.325,103.825,387
20171201|2017-03-10 09:00,10,103.75,103.875,103.5,103.8,65
20171201|2017-03-10 09:30,10,103.875,103.875,103.725,103.85,61
20171201|2017-03-10 10:00,10,103.8,103.95,103.8,103.9,66
20171201|2017-03-10 10:30,10,103.9,103.95,103.8,103.8,39
20171201|2017-03-10 11:00,10,103.775,104.2,103.75,104.175,282
20171201|2017-03-10 11:30,10,104.2,104.325,104.15,104.275,61
20171201|2017-03-10 12:00,10,104.275,104.45,104.25,104.45,144
20171201|2017-03-10 12:30,10,104.45,104.475,104.15,104.225,239
20171201|2017-03-10 13:00,10,104.15,104.175,104.125,104.125,4
20171201|2017-03-13 08:30,13,104.3,104.675,104.3,104.675,128
20171201|2017-03-13 09:00,13,104.675,104.825,104.675,104.8,114
20171201|2017-03-13 09:30,13,104.8,104.9,104.75,104.9,72
20171201|2017-03-13 10:00,13,104.85,104.85,104.675,104.8,58
20171201|2017-03-13 10:30,13,104.85,104.975,104.85,104.95,73
20171201|2017-03-13 11:00,13,104.95,105,104.95,104.975,127
20171201|2017-03-13 11:30,13,104.975,104.975,104.9,104.95,65
20171201|2017-03-13 12:00,13,104.925,105,104.875,105,155
20171201|2017-03-13 12:30,13,104.975,105,104.575,104.675,198
20171201|2017-03-13 13:00,13,104.7,104.7,104.6,104.675,25
20171201|2017-03-14 08:30,14,104.575,104.675,104.35,104.4,178
20171201|2017-03-14 09:00,14,104.45,104.5,103.825,103.95,142
20171201|2017-03-14 09:30,14,104,104.125,103.7,103.75,52
20171201|2017-03-14 10:00,14,103.75,103.9,103.525,103.775,126
20171201|2017-03-14 10:30,14,103.775,104,103.725,104,80
20171201|2017-03-14 11:00,14,104,104.05,103.85,103.9,43
20171201|2017-03-14 11:30,14,103.9,104,103.85,103.975,176
20171201|2017-03-14 12:00,14,104.025,104.275,104,104.275,40
20171201|2017-03-14 12:30,14,104.275,104.425,104,104.125,113
20171201|2017-03-14 13:00,14,104.075,104.075,104,104.025,20
20171201|2017-03-15 08:30,15,103.95,104.35,103.925,104.15,50
20171201|2017-03-15 09:00,15,104.075,104.475,104.075,104.425,30
20171201|2017-03-15 09:30,15,104.4,104.45,104.35,104.45,28
20171201|2017-03-15 10:00,15,104.45,104.9,104.45,104.825,335
20171201|2017-03-15 10:30,15,104.7,104.725,104.55,104.575,177
20171201|2017-03-15 11:00,15,104.625,104.625,104.55,104.625,18
20171201|2017-03-15 11:30,15,104.575,104.65,104.55,104.65,17
20171201|2017-03-15 12:00,15,104.75,104.8,104.7,104.75,41
20171201|2017-03-15 12:30,15,104.8,104.85,104.7,104.75,176
20171201|2017-03-15 13:00,15,104.775,104.775,104.7,104.7,7
20171201|2017-03-16 08:30,16,104.9,105,104.875,104.975,395
20171201|2017-03-16 09:00,16,104.975,105.25,104.95,105.225,239
20171201|2017-03-16 09:30,16,105.25,105.3,105.125,105.15,129
20171201|2017-03-16 10:00,16,105.225,105.3,105.125,105.2,89
20171201|2017-03-16 10:30,16,105.2,105.35,105.2,105.325,66
20171201|2017-03-16 11:00,16,105.3,105.5,105.3,105.425,105
20171201|2017-03-16 11:30,16,105.45,105.5,105.45,105.475,114
20171201|2017-03-16 12:00,16,105.5,105.7,105.5,105.675,209
20171201|2017-03-16 12:30,16,105.675,105.85,105.5,105.675,336
20171201|2017-03-16 13:00,16,105.65,105.65,105.5,105.6,58
20171201|2017-03-17 08:30,17,105.5,105.7,105.425,105.6,252
20171201|2017-03-17 09:00,17,105.45,105.75,105.45,105.7,84
20171201|2017-03-17 09:30,17,105.7,105.85,105.65,105.825,75
20171201|2017-03-17 10:00,17,105.85,105.95,105.8,105.9,269
20171201|2017-03-17 10:30,17,105.9,106,105.85,105.9,91
20171201|2017-03-17 11:00,17,105.975,105.975,105.85,105.95,53
20171201|2017-03-17 11:30,17,105.9,105.95,105.85,105.95,51
20171201|2017-03-17 12:00,17,105.925,105.95,105.8,105.9,88
20171201|2017-03-17 12:30,17,105.9,106.1,105.825,105.975,272
20171201|2017-03-17 13:00,17,105.95,105.95,105.8,105.8,33
20171201|2017-03-20 08:30,20,106.075,106.2,105.925,105.925,155
20171201|2017-03-20 09:00,20,106,106.05,105.8,105.925,96
20171201|2017-03-20 09:30,20,105.925,106.15,105.825,106.075,55
20171201|2017-03-20 10:00,20,106.15,106.325,106.025,106.025,59
20171201|2017-03-20 10:30,20,106,106.1,106,106.1,17
20171201|2017-03-20 11:00,20,106.2,106.375,106.2,106.3,61
20171201|2017-03-20 11:30,20,106.325,106.575,106.325,106.55,136
20171201|2017-03-20 12:00,20,106.525,106.575,106.4,106.525,153
20171201|2017-03-20 12:30,20,106.55,106.7,106.5,106.675,140
20171201|2017-03-20 13:00,20,106.7,106.7,106.65,106.675,24
20171201|2017-03-21 08:30,21,106.7,106.75,106.475,106.6,360
20171201|2017-03-21 09:00,21,106.525,106.875,106.375,106.875,95
20171201|2017-03-21 09:30,21,106.9,107.125,106.8,107,555
20171201|2017-03-21 10:00,21,106.975,107.225,106.825,107.175,185
20171201|2017-03-21 10:30,21,107.2,107.25,107,107.175,130
20171201|2017-03-21 11:00,21,107.2,107.25,107.025,107.225,89
20171201|2017-03-21 11:30,21,107.25,107.275,107.15,107.275,73
20171201|2017-03-21 12:00,21,107.275,107.3,107.225,107.25,60
20171201|2017-03-21 12:30,21,107.3,107.5,107.2,107.5,442
20171201|2017-03-21 13:00,21,107.45,107.525,107.375,107.4,79
20171201|2017-03-22 08:30,22,107.475,108.825,107.475,108.5,912
20171201|2017-03-22 09:00,22,108.5,108.7,108.25,108.55,570
20171201|2017-03-22 09:30,22,108.625,108.75,108.55,108.7,143
20171201|2017-03-22 10:00,22,108.7,109.9,108.7,109.05,840
20171201|2017-03-22 10:30,22,109.05,109.05,108.575,108.625,276
20171201|2017-03-22 11:00,22,108.825,109,108.725,109,114
20171201|2017-03-22 11:30,22,109.025,109.1,108.925,108.925,142
20171201|2017-03-22 12:00,22,109,109.2,109,109.05,156
20171201|2017-03-22 12:30,22,109.025,109.2,108.95,109.025,255
20171201|2017-03-22 13:00,22,109,109.025,108.925,108.95,34
20171201|2017-03-23 08:30,23,109,109.15,108.575,108.6,309
20171201|2017-03-23 09:00,23,108.6,108.625,108.125,108.625,206
20171201|2017-03-23 09:30,23,108.65,108.7,108.5,108.65,32
20171201|2017-03-23 10:00,23,108.75,108.8,108.525,108.55,104
20171201|2017-03-23 10:30,23,108.525,108.6,108.25,108.325,61
20171201|2017-03-23 11:00,23,108.35,108.4,108.25,108.4,34
20171201|2017-03-23 11:30,23,108.25,108.25,107.95,108.15,68
20171201|2017-03-23 12:00,23,107.975,108.1,107.75,108.075,79
20171201|2017-03-23 12:30,23,108.2,108.3,107.95,108.2,154
20171201|2017-03-23 13:00,23,108.175,108.2,108.15,108.2,8
20171201|2017-03-24 08:30,24,108.15,108.4,107.875,108,206
20171201|2017-03-24 09:00,24,107.975,108.15,107.875,108.025,103
20171201|2017-03-24 09:30,24,108.05,108.425,108.05,108.05,116
20171201|2017-03-24 10:00,24,108,108.275,108,108.125,63
20171201|2017-03-24 10:30,24,108.125,108.5,108.125,108.5,76
20171201|2017-03-24 11:00,24,108.475,108.575,108.225,108.225,96
20171201|2017-03-24 11:30,24,108.25,108.3,107.9,108.25,233
20171201|2017-03-24 12:00,24,108.125,108.2,107.7,107.7,96
20171201|2017-03-24 12:30,24,107.7,108,107.35,107.925,437
20171201|2017-03-24 13:00,24,107.925,108.025,107.875,107.875,31
20171201|2017-03-27 08:30,27,107.55,107.55,106.925,107.125,225
20171201|2017-03-27 09:00,27,107.275,107.475,107.175,107.45,152
20171201|2017-03-27 09:30,27,107.325,107.575,107.325,107.5,34
20171201|2017-03-27 10:00,27,107.55,107.675,107.45,107.575,89
20171201|2017-03-27 10:30,27,107.475,107.475,107.2,107.2,28
20171201|2017-03-27 11:00,27,107.25,107.275,107,107.225,95
20171201|2017-03-27 11:30,27,107.25,107.3,107.125,107.175,55
20171201|2017-03-27 12:00,27,107.175,107.275,107.1,107.175,55
20171201|2017-03-27 12:30,27,107.25,107.425,107.05,107.125,215
20171201|2017-03-27 13:00,27,107.1,107.1,106.975,106.975,65
20171201|2017-03-28 08:30,28,106.9,107.65,106.9,107.45,211
20171201|2017-03-28 09:00,28,107.475,107.825,107.4,107.8,228
20171201|2017-03-28 09:30,28,107.8,107.85,107.75,107.8,123
20171201|2017-03-28 10:00,28,107.8,107.95,107.8,107.825,131
20171201|2017-03-28 10:30,28,107.825,107.925,107.625,107.625,102
20171201|2017-03-28 11:00,28,107.625,107.7,107.45,107.55,120
20171201|2017-03-28 11:30,28,107.55,107.575,107.35,107.375,34
20171201|2017-03-28 12:00,28,107.375,107.525,107.175,107.275,96
20171201|2017-03-28 12:30,28,107.25,107.7,107.25,107.675,123
20171201|2017-03-28 13:00,28,107.525,107.775,107.5,107.775,14
20171201|2017-03-29 08:30,29,107.675,107.95,107.575,107.95,216
20171201|2017-03-29 09:00,29,107.875,107.95,107.7,107.85,108
20171201|2017-03-29 09:30,29,108,108.35,107.9,108.35,90
20171201|2017-03-29 10:00,29,108.275,108.4,107.9,108,121
20171201|2017-03-29 10:30,29,108,108,107.7,107.8,41
20171201|2017-03-29 11:00,29,107.825,108,107.8,107.95,70
20171201|2017-03-29 11:30,29,108,108.025,107.875,107.975,45
20171201|2017-03-29 12:00,29,108,108.15,107.725,107.8,59
20171201|2017-03-29 12:30,29,107.675,108.075,107.675,108,158
20171201|2017-03-29 13:00,29,107.975,107.975,107.95,107.95,9
20171201|2017-03-30 08:30,30,107.6,107.65,107.35,107.475,184
20171201|2017-03-30 09:00,30,107.45,107.45,107.025,107.1,97
20171201|2017-03-30 09:30,30,107,107,106.475,106.8,82
20171201|2017-03-30 10:00,30,106.725,107.075,106.7,107,124
20171201|2017-03-30 10:30,30,107,107.175,106.925,107.15,124
20171201|2017-03-30 11:00,30,107.15,107.225,107.1,107.2,101
20171201|2017-03-30 11:30,30,107.2,107.2,106.975,107.175,71
20171201|2017-03-30 12:00,30,107.175,107.325,107.05,107.05,64
20171201|2017-03-30 12:30,30,107.125,107.325,107.1,107.3,147
20171201|2017-03-30 13:00,30,107.225,107.275,107.125,107.125,14
20171201|2017-03-31 08:30,31,106.9,106.9,106.45,106.45,214
20171201|2017-03-31 09:00,31,106.475,106.9,106.45,106.5,102
20171201|2017-03-31 09:30,31,106.575,106.775,106.45,106.7,25
20171201|2017-03-31 10:00,31,106.65,106.725,106.5,106.5,53
20171201|2017-03-31 10:30,31,106.55,106.6,106.45,106.575,52
20171201|2017-03-31 11:00,31,106.45,106.7,106.4,106.65,62
20171201|2017-03-31 11:30,31,106.8,107.15,106.8,107.15,53
20171201|2017-03-31 12:00,31,107.15,107.3,106.925,107,61
20171201|2017-03-31 12:30,31,107.05,107.375,107.05,107.375,289
20171201|2017-03-31 13:00,31,107.35,107.35,107.275,107.3,14
20171201|2017-04-03 08:30,3,107.225,107.6,106.775,107.025,162
20171201|2017-04-03 09:00,3,107.3,107.55,107.175,107.5,63
20171201|2017-04-03 09:30,3,107.5,107.6,107.475,107.6,103
20171201|2017-04-03 10:00,3,107.675,107.875,107.525,107.725,68
20171201|2017-04-03 10:30,3,107.6,107.6,107.375,107.375,40
20171201|2017-04-03 11:00,3,107.375,107.475,106.975,107.025,82
20171201|2017-04-03 11:30,3,107.05,107.075,106.925,107,118
20171201|2017-04-03 12:00,3,107,107.375,107,107.175,90
20171201|2017-04-03 12:30,3,107.2,107.525,107.1,107.475,118
20171201|2017-04-03 13:00,3,107.475,107.475,107.4,107.45,31
20171201|2017-04-04 08:30,4,107.275,107.35,106.8,106.95,163
20171201|2017-04-04 09:00,4,106.95,106.95,106.5,106.675,129
20171201|2017-04-04 09:30,4,106.7,106.725,106.6,106.7,28
20171201|2017-04-04 10:00,4,106.675,106.775,106.625,106.625,79
20171201|2017-04-04 10:30,4,106.55,106.675,106.5,106.575,141
20171201|2017-04-04 11:00,4,106.55,106.625,106.5,106.625,84
20171201|2017-04-04 11:30,4,106.625,106.95,106.6,106.825,85
20171201|2017-04-04 12:00,4,106.7,106.875,106.6,106.875,21
20171201|2017-04-04 12:30,4,106.825,106.825,106.375,106.4,153
20171201|2017-04-04 13:00,4,106.375,106.4,106.25,106.25,42
20171201|2017-04-05 08:30,5,105.975,106.175,105.8,106,135
20171201|2017-04-05 09:00,5,106,106.45,106,106.275,124
20171201|2017-04-05 09:30,5,106.325,106.475,106.3,106.325,24
20171201|2017-04-05 10:00,5,106.25,106.25,106.025,106.025,48
20171201|2017-04-05 10:30,5,106.025,106.25,106.025,106.1,67
20171201|2017-04-05 11:00,5,106.1,106.225,106.05,106.075,46
20171201|2017-04-05 11:30,5,106.1,106.25,106.075,106.15,64
20171201|2017-04-05 12:00,5,106.05,106.225,105.975,106.125,68
20171201|2017-04-05 12:30,5,106.225,106.525,106.225,106.45,179
20171201|2017-04-05 13:00,5,106.45,106.6,106.45,106.525,30
20171201|2017-04-06 08:30,6,106.4,106.675,106,106.075,128
20171201|2017-04-06 09:00,6,106.125,106.325,106.05,106.125,259
20171201|2017-04-06 09:30,6,106.175,106.275,106.1,106.275,67
20171201|2017-04-06 10:00,6,106.2,106.325,106.075,106.275,98
20171201|2017-04-06 10:30,6,106.2,106.475,106.2,106.35,111
20171201|2017-04-06 11:00,6,106.275,106.825,106.25,106.725,114
20171201|2017-04-06 11:30,6,106.7,106.9,106.65,106.9,89
20171201|2017-04-06 12:00,6,106.925,107.05,106.65,107,200
20171201|2017-04-06 12:30,6,106.975,107.125,106.85,107.1,82
20171201|2017-04-06 13:00,6,107.175,107.175,107.1,107.125,51
20171201|2017-04-07 08:30,7,107.1,107.325,107,107.15,163
20171201|2017-04-07 09:00,7,107.15,107.775,107.15,107.75,175
20171201|2017-04-07 09:30,7,107.775,107.85,107.675,107.7,208
20171201|2017-04-07 10:00,7,107.7,107.825,107.6,107.65,97
20171201|2017-04-07 10:30,7,107.675,107.925,107.675,107.9,155
20171201|2017-04-07 11:00,7,107.925,108.275,107.875,108.175,433
20171201|2017-04-07 11:30,7,108.175,108.25,108.1,108.1,125
20171201|2017-04-07 12:00,7,108.1,108.55,108.1,108.525,253
20171201|2017-04-07 12:30,7,108.55,108.575,108.25,108.475,452
20171201|2017-04-07 13:00,7,108.45,108.575,108.375,108.45,65
20171201|2017-04-10 08:30,10,109,109.725,108.85,109.575,471
20171201|2017-04-10 09:00,10,109.5,109.75,109.05,109.725,413
20171201|2017-04-10 09:30,10,109.75,109.825,109.3,109.475,251
20171201|2017-04-10 10:00,10,109.5,109.5,109.15,109.25,173
20171201|2017-04-10 10:30,10,109.35,109.5,109.225,109.275,94
20171201|2017-04-10 11:00,10,109.225,109.25,108.925,108.925,146
20171201|2017-04-10 11:30,10,108.975,109,108.7,108.975,162
20171201|2017-04-10 12:00,10,108.975,109.2,108.9,109,50
20171201|2017-04-10 12:30,10,109.05,109.125,108.975,109.025,351
20171201|2017-04-10 13:00,10,109.025,109.025,108.85,108.85,37
20171201|2017-04-11 08:30,11,108.75,109.175,108.75,109,211
20171201|2017-04-11 09:00,11,108.9,109.325,108.9,109.25,214
20171201|2017-04-11 09:30,11,109.3,109.3,108.85,108.975,118
20171201|2017-04-11 10:00,11,108.975,109.175,108.95,109.025,126
20171201|2017-04-11 10:30,11,108.9,109.05,108.875,109.025,93
20171201|2017-04-11 11:00,11,109.025,109.875,109.025,109.825,454
20171201|2017-04-11 11:30,11,109.875,110.1,109.8,110.075,387
20171201|2017-04-11 12:00,11,110.05,110.175,109.95,109.95,217
20171201|2017-04-11 12:30,11,109.975,110.2,109.825,110.175,454
20171201|2017-04-11 13:00,11,110.175,110.2,110.125,110.2,84
20171201|2017-04-12 08:30,12,110,110.55,110,110.425,358
20171201|2017-04-12 09:00,12,110.35,110.9,110.3,110.7,358
20171201|2017-04-12 09:30,12,110.775,111.075,110.675,111.025,289
20171201|2017-04-12 10:00,12,111.1,111.15,110.4,110.4,511
20171201|2017-04-12 10:30,12,110.4,110.65,110.175,110.575,177
20171201|2017-04-12 11:00,12,110.6,110.75,110.275,110.275,75
20171201|2017-04-12 11:30,12,110.275,110.425,110.125,110.425,43
20171201|2017-04-12 12:00,12,110.425,110.725,110.325,110.725,65
20171201|2017-04-12 12:30,12,110.65,110.85,110.425,110.8,317
20171201|2017-04-12 13:00,12,110.85,110.95,110.825,110.95,79
20171201|2017-04-13 08:30,13,110.575,110.7,110.1,110.25,541
20171201|2017-04-13 09:00,13,110.3,110.6,110.275,110.525,193
20171201|2017-04-13 09:30,13,110.525,110.8,110.525,110.775,113
20171201|2017-04-13 10:00,13,110.8,110.925,110.65,110.925,99
20171201|2017-04-13 10:30,13,110.95,111.4,110.95,111.15,593
20171201|2017-04-13 11:00,13,111.175,111.275,110.975,111.2,252
20171201|2017-04-13 11:30,13,111.25,111.25,110.825,110.825,122
20171201|2017-04-13 12:00,13,110.85,111.075,110.85,111.075,228
20171201|2017-04-13 12:30,13,111.075,111.275,110.825,111.125,404
20171201|2017-04-13 13:00,13,111.1,111.275,111.075,111.275,46
20171201|2017-04-17 08:30,17,111.125,111.475,111.125,111.2,334
20171201|2017-04-17 09:00,17,111.15,111.55,111.15,111.45,246
20171201|2017-04-17 09:30,17,111.475,111.5,111.325,111.475,71
20171201|2017-04-17 10:00,17,111.45,111.6,111.425,111.6,84
20171201|2017-04-17 10:30,17,111.6,111.8,111.525,111.675,223
20171201|2017-04-17 11:00,17,111.675,111.75,111.425,111.7,114
20171201|2017-04-17 11:30,17,111.7,111.725,111.45,111.625,79
20171201|2017-04-17 12:00,17,111.625,111.65,111.35,111.45,73
20171201|2017-04-17 12:30,17,111.375,111.75,111.275,111.675,266
20171201|2017-04-17 13:00,17,111.7,111.825,111.65,111.65,55
20171201|2017-04-18 08:30,18,111.6,112.2,111.6,112.1,532
20171201|2017-04-18 09:00,18,112.1,112.125,111.725,111.725,244
20171201|2017-04-18 09:30,18,111.725,111.75,111.15,111.3,381
20171201|2017-04-18 10:00,18,111.35,111.525,111.025,111.225,188
20171201|2017-04-18 10:30,18,111.175,111.65,111.1,111.65,166
20171201|2017-04-18 11:00,18,111.625,111.7,111.45,111.45,84
20171201|2017-04-18 11:30,18,111.45,111.525,111.3,111.325,41
20171201|2017-04-18 12:00,18,111.325,111.65,111.325,111.65,66
20171201|2017-04-18 12:30,18,111.625,111.825,111.275,111.825,690
20171201|2017-04-18 13:00,18,111.8,111.875,111.775,111.775,43
20171201|2017-04-19 08:30,19,111.65,111.975,111.625,111.85,352
20171201|2017-04-19 09:00,19,111.85,112.15,111.8,111.95,311
20171201|2017-04-19 09:30,19,111.925,111.925,111.325,111.7,114
20171201|2017-04-19 10:00,19,111.7,111.975,111.675,111.825,89
20171201|2017-04-19 10:30,19,111.825,111.875,111.175,111.2,332
20171201|2017-04-19 11:00,19,111.225,111.525,111.125,111.525,144
20171201|2017-04-19 11:30,19,111.55,112.025,111.475,111.825,115
20171201|2017-04-19 12:00,19,111.825,112.15,111.825,112.05,167
20171201|2017-04-19 12:30,19,112.075,112.075,111.9,111.975,446
20171201|2017-04-19 13:00,19,111.925,112.025,111.825,111.9,110
20171201|2017-04-20 08:30,20,112.25,112.525,112.15,112.4,653
20171201|2017-04-20 09:00,20,112.475,112.875,112.45,112.75,516
20171201|2017-04-20 09:30,20,112.8,112.825,112.5,112.525,122
20171201|2017-04-20 10:00,20,112.6,112.65,111.925,112,120
20171201|2017-04-20 10:30,20,112.025,112.175,111.775,112.025,102
20171201|2017-04-20 11:00,20,112.025,112.25,111.875,111.95,256
20171201|2017-04-20 11:30,20,111.925,112.075,111.55,111.875,200
20171201|2017-04-20 12:00,20,111.95,112.3,111.95,112.15,211
20171201|2017-04-20 12:30,20,112.15,112.35,112.125,112.15,250
20171201|2017-04-20 13:00,20,112.1,112.15,112,112.05,83
20171201|2017-04-21 08:30,21,112.375,113,112.375,112.475,441
20171201|2017-04-21 09:00,21,112.475,112.675,112.275,112.275,199
20171201|2017-04-21 09:30,21,112.225,112.475,112.075,112.275,148
20171201|2017-04-21 10:00,21,112.275,112.575,112.225,112.575,214
20171201|2017-04-21 10:30,21,112.575,112.575,112.3,112.375,127
20171201|2017-04-21 11:00,21,112.4,112.525,112.35,112.425,65
20171201|2017-04-21 11:30,21,112.35,112.4,112.075,112.3,227
20171201|2017-04-21 12:00,21,112.275,112.475,112.175,112.475,67
20171201|2017-04-21 12:30,21,112.475,112.6,112.2,112.35,385
20171201|2017-04-21 13:00,21,112.375,112.375,112.175,112.2,52
20171201|2017-04-24 08:30,24,111.75,111.85,111.4,111.45,257
20171201|2017-04-24 09:00,24,111.5,111.55,110.775,110.95,313
20171201|2017-04-24 09:30,24,110.925,111,110.7,110.875,177
20171201|2017-04-24 10:00,24,110.85,111.275,110.675,110.725,207
20171201|2017-04-24 10:30,24,110.725,110.975,110.65,110.85,60
20171201|2017-04-24 11:00,24,110.85,110.9,110.7,110.85,198
20171201|2017-04-24 11:30,24,110.85,110.85,110.3,110.6,183
20171201|2017-04-24 12:00,24,110.625,110.825,110.45,110.725,63
20171201|2017-04-24 12:30,24,110.8,111.15,110.725,111.125,234
20171201|2017-04-24 13:00,24,111.15,111.375,111.125,111.375,58
20171201|2017-04-25 08:30,25,111.15,111.725,111.15,111.7,228
20171201|2017-04-25 09:00,25,111.7,111.925,111.6,111.6,223
20171201|2017-04-25 09:30,25,111.725,111.725,111.3,111.475,90
20171201|2017-04-25 10:00,25,111.475,111.525,111.275,111.35,104
20171201|2017-04-25 10:30,25,111.35,111.525,111.15,111.525,124
20171201|2017-04-25 11:00,25,111.525,111.825,111.45,111.675,117
20171201|2017-04-25 11:30,25,111.7,111.7,111.575,111.625,84
20171201|2017-04-25 12:00,25,111.625,111.8,111.575,111.675,60
20171201|2017-04-25 12:30,25,111.725,112.225,111.675,112.2,220
20171201|2017-04-25 13:00,25,112.175,112.225,112.075,112.15,66
20171201|2017-04-26 08:30,26,112.225,113.15,112.225,113.15,476
20171201|2017-04-26 09:00,26,113.175,113.325,112.925,113.275,242
20171201|2017-04-26 09:30,26,113.275,113.35,112.75,112.8,230
20171201|2017-04-26 10:00,26,112.825,113.325,112.725,113.15,217
20171201|2017-04-26 10:30,26,113.175,113.35,113.175,113.325,146
20171201|2017-04-26 11:00,26,113.375,113.9,113.375,113.7,492
20171201|2017-04-26 11:30,26,113.675,113.7,113.475,113.55,129
20171201|2017-04-26 12:00,26,113.55,113.65,113.475,113.575,143
20171201|2017-04-26 12:30,26,113.575,114.7,113.55,114.65,693
20171201|2017-04-26 13:00,26,114.65,114.825,114.575,114.75,280
20171201|2017-04-27 08:30,27,114.7,115.025,114.35,114.425,580
20171201|2017-04-27 09:00,27,114.45,114.95,114.45,114.85,207
20171201|2017-04-27 09:30,27,114.875,115.05,114.775,114.775,360
20171201|2017-04-27 10:00,27,114.875,115.375,114.85,115.25,439
20171201|2017-04-27 10:30,27,115.275,116.875,115.275,116.525,724
20171201|2017-04-27 11:00,27,116.45,117.475,116.4,117,640
20171201|2017-04-27 11:30,27,117.1,117.6,116.75,117.5,807
20171201|2017-04-27 12:00,27,117.5,117.6,117.4,117.6,341
20171201|2017-04-27 12:30,27,117.55,117.6,117.45,117.55,350
20171201|2017-04-27 13:00,27,117.5,117.6,117.425,117.45,162
20171201|2017-04-28 08:30,28,117.8,117.85,117.05,117.15,587
20171201|2017-04-28 09:00,28,117.175,117.2,116.3,116.575,861
20171201|2017-04-28 09:30,28,116.625,116.675,116.025,116.175,445
20171201|2017-04-28 10:00,28,116.15,116.75,116.125,116.625,224
20171201|2017-04-28 10:30,28,116.65,116.975,116.6,116.825,102
20171201|2017-04-28 11:00,28,116.9,117.65,116.875,117.625,252
20171201|2017-04-28 11:30,28,117.65,118.6,117.65,118.375,417
20171201|2017-04-28 12:00,28,118.4,118.875,118.025,118.4,571
20171201|2017-04-28 12:30,28,118.4,119.375,118.4,119.325,1063
20171201|2017-04-28 13:00,28,119.15,119.175,118.625,118.7,161
20171201|2017-05-01 08:30,1,119.1,119.95,118.875,119.475,857
20171201|2017-05-01 09:00,1,119.425,119.425,118.55,118.825,431
20171201|2017-05-01 09:30,1,119.025,119.55,118.85,119.125,255
20171201|2017-05-01 10:00,1,119.175,119.3,118.8,118.975,190
20171201|2017-05-01 10:30,1,119.05,119.2,118.875,119.025,406
20171201|2017-05-01 11:00,1,119.025,119.15,118.775,118.9,180
20171201|2017-05-01 11:30,1,118.825,118.85,118.6,118.6,188
20171201|2017-05-01 12:00,1,118.575,119.375,118.5,118.925,510
20171201|2017-05-01 12:30,1,118.9,119.1,118.775,118.9,315
20171201|2017-05-01 13:00,1,118.9,119.05,118.85,118.95,100
20171201|2017-05-02 08:30,2,118.8,119.15,118.675,119.15,297
20171201|2017-05-02 09:00,2,119.175,119.775,119.075,119.575,963
20171201|2017-05-02 09:30,2,119.7,121.175,119.7,120.95,580
20171201|2017-05-02 10:00,2,120.85,121.55,120.375,121.55,623
20171201|2017-05-02 10:30,2,121.55,121.85,121.2,121.375,470
20171201|2017-05-02 11:00,2,121.3,121.55,120.225,120.7,537
20171201|2017-05-02 11:30,2,120.65,121.225,120.25,121.075,357
20171201|2017-05-02 12:00,2,120.95,120.95,119.875,119.875,440
20171201|2017-05-02 12:30,2,119.875,120.025,118.75,119.375,707
20171201|2017-05-02 13:00,2,119.4,119.4,118.9,119.05,106
20171201|2017-05-03 08:30,3,119.2,120.15,118.55,118.65,1443
20171201|2017-05-03 09:00,3,118.55,118.85,117.975,118.725,1096
20171201|2017-05-03 09:30,3,118.675,119.475,118.525,118.925,465
20171201|2017-05-03 10:00,3,118.925,119.3,118.525,118.875,535
20171201|2017-05-03 10:30,3,119.025,119.325,118.725,119.3,421
20171201|2017-05-03 11:00,3,119.375,120.325,119.275,120.1,697
20171201|2017-05-03 11:30,3,120.325,120.575,118.85,119.475,819
20171201|2017-05-03 12:00,3,119.475,120.675,119.475,120.65,663
20171201|2017-05-03 12:30,3,120.65,120.775,120.35,120.55,529
20171201|2017-05-03 13:00,3,120.525,120.65,120.425,120.425,274
20171201|2017-05-04 08:30,4,120.5,121.825,120.5,121.075,1262
20171201|2017-05-04 09:00,4,121.075,121.7,119.95,120.45,626
20171201|2017-05-04 09:30,4,120.525,120.7,119.625,119.875,612
20171201|2017-05-04 10:00,4,119.825,119.825,118.325,118.85,1022
20171201|2017-05-04 10:30,4,118.925,119.4,118.8,119.125,256
20171201|2017-05-04 11:00,4,119.125,119.225,118.35,119,292
20171201|2017-05-04 11:30,4,118.95,119.875,118.775,119.625,724
20171201|2017-05-04 12:00,4,119.625,120,118.775,118.9,617
20171201|2017-05-04 12:30,4,119,119.85,118.825,119.7,897
20171201|2017-05-04 13:00,4,119.725,119.8,119.25,119.275,104
20171201|2017-05-05 08:30,5,119,119.15,117.925,118,1214
20171201|2017-05-05 09:00,5,118,118.375,117.8,118.175,368
20171201|2017-05-05 09:30,5,118.175,118.6,118.1,118.275,264
20171201|2017-05-05 10:00,5,118.275,118.475,116.575,116.725,656
20171201|2017-05-05 10:30,5,116.625,117.575,116.625,117.375,173
20171201|2017-05-05 11:00,5,117.375,117.425,117.15,117.225,90
20171201|2017-05-05 11:30,5,117.25,117.275,116.625,116.625,316
20171201|2017-05-05 12:00,5,116.65,116.725,116.575,116.575,224
20171201|2017-05-05 12:30,5,116.575,117.05,116.575,116.875,151
20171201|2017-05-05 13:00,5,116.85,116.85,116.625,116.775,37
20171201|2017-05-08 08:30,8,116.825,117.65,116.675,117.225,919
20171201|2017-05-08 09:00,8,117.4,117.675,117.125,117.375,533
20171201|2017-05-08 09:30,8,117.325,117.375,116.75,116.9,380
20171201|2017-05-08 10:00,8,116.8,117.8,116.725,117.7,137
20171201|2017-05-08 10:30,8,117.675,118,117.175,117.45,171
20171201|2017-05-08 11:00,8,117.475,117.9,117.475,117.65,126
20171201|2017-05-08 11:30,8,117.7,118.2,117.525,118.175,242
20171201|2017-05-08 12:00,8,118.225,118.725,118.125,118.225,222
20171201|2017-05-08 12:30,8,118.225,118.875,118.2,118.525,713
20171201|2017-05-08 13:00,8,118.575,118.6,118.225,118.4,92
20171201|2017-05-09 08:30,9,118.7,119.875,118.7,119.5,986
20171201|2017-05-09 09:00,9,119.675,119.675,119.025,119.075,277
20171201|2017-05-09 09:30,9,119.025,119.325,118.575,119.225,334
20171201|2017-05-09 10:00,9,119.3,119.625,119.175,119.55,157
20171201|2017-05-09 10:30,9,119.525,119.625,119.05,119.3,188
20171201|2017-05-09 11:00,9,119.325,119.6,118.125,118.5,510
20171201|2017-05-09 11:30,9,118.325,118.325,115.7,117.075,1059
20171201|2017-05-09 12:00,9,116.925,116.95,115.975,116.3,295
20171201|2017-05-09 12:30,9,116.35,116.35,115.775,116.2,296
20171201|2017-05-09 13:00,9,116.2,116.275,116.1,116.25,10
20171201|2017-05-10 08:30,10,115.9,116.2,115.025,115.875,1151
20171201|2017-05-10 09:00,10,115.725,116.075,115.3,115.3,517
20171201|2017-05-10 09:30,10,115.3,115.725,114.925,115.6,456
20171201|2017-05-10 10:00,10,115.55,115.85,115.375,115.5,175
20171201|2017-05-10 10:30,10,115.375,115.55,115.025,115.5,414
20171201|2017-05-10 11:00,10,115.375,116,115.225,115.85,247
20171201|2017-05-10 11:30,10,115.875,116.775,115.625,116.5,522
20171201|2017-05-10 12:00,10,116.35,117,115.575,115.875,440
20171201|2017-05-10 12:30,10,115.775,116.65,115.6,116.45,400
20171201|2017-05-10 13:00,10,116.35,116.875,116.275,116.85,93
20171201|2017-05-11 08:30,11,117,117,115.95,116.175,603
20171201|2017-05-11 09:00,11,116.2,116.2,115.5,115.775,421
20171201|2017-05-11 09:30,11,115.825,115.875,114.5,114.925,707
20171201|2017-05-11 10:00,11,115.05,115.075,114.575,114.825,203
20171201|2017-05-11 10:30,11,114.8,114.9,114.05,114.45,278
20171201|2017-05-11 11:00,11,114.475,115.225,114.475,114.85,322
20171201|2017-05-11 11:30,11,114.8,115.375,114.675,115.1,348
20171201|2017-05-11 12:00,11,115.025,115.475,114.85,115.35,252
20171201|2017-05-11 12:30,11,115.425,116.05,115.425,115.7,683
20171201|2017-05-11 13:00,11,115.65,115.8,115.6,115.8,25
20171201|2017-05-12 08:30,12,117.025,117.925,116.8,117.35,1578
20171201|2017-05-12 09:00,12,117.35,117.6,116.925,117.175,333
20171201|2017-05-12 09:30,12,117.25,117.5,117.2,117.375,246
20171201|2017-05-12 10:00,12,117.45,118.025,117.35,117.975,385
20171201|2017-05-12 10:30,12,117.975,118.15,117.425,117.55,319
20171201|2017-05-12 11:00,12,117.5,117.825,117.35,117.8,118
20171201|2017-05-12 11:30,12,117.875,117.975,117.4,117.8,169
20171201|2017-05-12 12:00,12,117.7,118.125,117.6,118.1,232
20171201|2017-05-12 12:30,12,118,118.65,118,118.4,665
20171201|2017-05-12 13:00,12,118.4,118.6,118.375,118.525,114
20171201|2017-05-15 08:30,15,118.775,118.975,117.525,117.525,715
20171201|2017-05-15 09:00,15,117.4,117.575,117.025,117.55,227
20171201|2017-05-15 09:30,15,117.475,117.525,116.275,116.35,348
20171201|2017-05-15 10:00,15,116.425,116.925,115.925,116.4,383
20171201|2017-05-15 10:30,15,116.4,116.575,116.125,116.525,161
20171201|2017-05-15 11:00,15,116.575,116.825,116.425,116.525,242
20171201|2017-05-15 11:30,15,116.525,116.8,116.2,116.7,119
20171201|2017-05-15 12:00,15,116.775,116.775,116.325,116.6,89
20171201|2017-05-15 12:30,15,116.6,116.75,116.125,116.125,267
20171201|2017-05-15 13:00,15,116.125,116.175,115.925,115.925,57
20171201|2017-05-16 08:30,16,115.625,115.9,114.2,114.5,677
20171201|2017-05-16 09:00,16,114.55,115.8,114.55,115.2,527
20171201|2017-05-16 09:30,16,115.3,115.975,115.1,115.225,398
20171201|2017-05-16 10:00,16,115.2,115.425,114.85,115.175,170
20171201|2017-05-16 10:30,16,115.2,115.425,114.8,115.125,347
20171201|2017-05-16 11:00,16,115.05,115.5,114.95,115.5,240
20171201|2017-05-16 11:30,16,115.5,115.625,115.1,115.3,285
20171201|2017-05-16 12:00,16,115.375,115.65,115.35,115.4,197
20171201|2017-05-16 12:30,16,115.425,116.15,115.425,115.825,321
20171201|2017-05-16 13:00,16,115.85,116.075,115.825,116.075,99
20171201|2017-05-17 08:30,17,116.05,116.65,115.7,115.775,474
20171201|2017-05-17 09:00,17,115.725,116.275,115.65,116.125,266
20171201|2017-05-17 09:30,17,116.15,116.475,116.025,116.15,216
20171201|2017-05-17 10:00,17,116.225,116.7,116.2,116.5,528
20171201|2017-05-17 10:30,17,116.5,116.75,115.975,116.05,411
20171201|2017-05-17 11:00,17,116.025,116.25,115.5,115.65,216
20171201|2017-05-17 11:30,17,115.475,116.1,115.475,115.975,248
20171201|2017-05-17 12:00,17,115.9,116.15,115.9,116.05,99
20171201|2017-05-17 12:30,17,116.075,116.675,116.075,116.325,578
20171201|2017-05-17 13:00,17,116.35,116.45,116.2,116.45,151
20171201|2017-05-18 08:30,18,115.6,115.85,115.15,115.825,391
20171201|2017-05-18 09:00,18,115.8,115.9,115.45,115.75,211
20171201|2017-05-18 09:30,18,115.85,116.1,115.3,115.4,306
20171201|2017-05-18 10:00,18,115.4,115.625,115.2,115.525,149
20171201|2017-05-18 10:30,18,115.575,116.125,115.525,116,316
20171201|2017-05-18 11:00,18,116,116.5,115.875,115.9,902
20171201|2017-05-18 11:30,18,115.925,116.15,115.775,116.15,259
20171201|2017-05-18 12:00,18,116.125,116.6,116.025,116.25,350
20171201|2017-05-18 12:30,18,116.25,116.525,116.125,116.15,480
20171201|2017-05-18 13:00,18,116.125,116.4,116.05,116.25,60
20171201|2017-05-19 08:30,19,116.4,116.7,116.025,116.075,564
20171201|2017-05-19 09:00,19,116.025,116.475,115.875,116.35,243
20171201|2017-05-19 09:30,19,116.5,116.65,116.2,116.4,178
20171201|2017-05-19 10:00,19,116.4,116.675,116.275,116.525,178
20171201|2017-05-19 10:30,19,116.525,116.65,116.35,116.575,101
20171201|2017-05-19 11:00,19,116.5,116.85,116.45,116.825,261
20171201|2017-05-19 11:30,19,116.8,116.9,116.5,116.9,126
20171201|2017-05-19 12:00,19,116.875,117.15,116.8,116.875,355
20171201|2017-05-19 12:30,19,116.85,117,116.575,116.875,646
20171201|2017-05-19 13:00,19,116.825,117.25,116.725,117.25,185
20171201|2017-05-22 08:30,22,116.925,117.65,116.9,117.2,720
20171201|2017-05-22 09:00,22,117.225,117.6,117.2,117.325,223
20171201|2017-05-22 09:30,22,117.35,117.95,117.25,117.85,427
20171201|2017-05-22 10:00,22,117.875,118.475,117.8,118.3,1228
20171201|2017-05-22 10:30,22,118.35,118.775,118.2,118.325,496
20171201|2017-05-22 11:00,22,118.375,118.75,118.35,118.7,406
20171201|2017-05-22 11:30,22,118.65,118.675,118.275,118.525,286
20171201|2017-05-22 12:00,22,118.475,118.6,118.3,118.5,136
20171201|2017-05-22 12:30,22,118.4,118.925,118.35,118.65,740
20171201|2017-05-22 13:00,22,118.675,118.95,118.575,118.95,151
20171201|2017-05-23 08:30,23,118.4,118.975,118.2,118.375,542
20171201|2017-05-23 09:00,23,118.4,118.425,117.7,118.1,470
20171201|2017-05-23 09:30,23,118.125,118.55,118.025,118.5,201
20171201|2017-05-23 10:00,23,118.525,118.875,118.275,118.4,334
20171201|2017-05-23 10:30,23,118.325,118.75,118.2,118.75,183
20171201|2017-05-23 11:00,23,118.7,118.7,117.975,118.05,210
20171201|2017-05-23 11:30,23,118.075,118.475,118.05,118.475,236
20171201|2017-05-23 12:00,23,118.4,118.65,118.275,118.6,127
20171201|2017-05-23 12:30,23,118.65,118.7,118.325,118.325,758
20171201|2017-05-23 13:00,23,118.35,118.375,118.15,118.2,69
20171201|2017-05-24 08:30,24,118,118.025,117.35,117.5,634
20171201|2017-05-24 09:00,24,117.475,117.75,117.125,117.3,403
20171201|2017-05-24 09:30,24,117.25,117.275,116.825,116.875,472
20171201|2017-05-24 10:00,24,116.875,117.175,116.275,116.3,559
20171201|2017-05-24 10:30,24,116.3,116.475,115.975,116.4,601
20171201|2017-05-24 11:00,24,116.425,117.1,116.25,117.025,392
20171201|2017-05-24 11:30,24,117.1,117.275,116.925,117.125,203
20171201|2017-05-24 12:00,24,117.125,117.725,116.975,117.575,261
20171201|2017-05-24 12:30,24,117.6,117.675,117.125,117.125,716
20171201|2017-05-24 13:00,24,117.1,117.3,117.075,117.275,99
20171201|2017-05-25 08:30,25,117.4,117.5,116.875,116.925,505
20171201|2017-05-25 09:00,25,116.85,117.05,116.65,116.925,221
20171201|2017-05-25 09:30,25,116.925,117.025,116.7,116.85,175
20171201|2017-05-25 10:00,25,116.9,116.95,116.625,116.9,105
20171201|2017-05-25 10:30,25,116.875,117.075,116.8,117,109
20171201|2017-05-25 11:00,25,117.05,117.65,117.05,117.65,553
20171201|2017-05-25 11:30,25,117.675,118,117.675,117.85,564
20171201|2017-05-25 12:00,25,117.925,118.1,117.775,117.925,172
20171201|2017-05-25 12:30,25,118,118.6,117.9,118.4,466
20171201|2017-05-25 13:00,25,118.375,118.4,118.225,118.375,53
20171201|2017-05-26 08:30,26,118.475,118.625,117.775,117.775,743
20171201|2017-05-26 09:00,26,117.825,118.025,117.525,117.75,318
20171201|2017-05-26 09:30,26,117.725,117.975,117.575,117.575,231
20171201|2017-05-26 10:00,26,117.7,117.75,117.475,117.625,229
20171201|2017-05-26 10:30,26,117.675,117.725,117.45,117.625,278
20171201|2017-05-26 11:00,26,117.65,117.7,116.35,116.6,620
20171201|2017-05-26 11:30,26,116.6,116.6,115.925,116.05,547
20171201|2017-05-26 12:00,26,116.025,116.4,116,116.25,193
20171201|2017-05-26 12:30,26,116.225,116.3,115.85,115.85,447
20171201|2017-05-26 13:00,26,115.9,116,115.8,115.825,53
20171201|2017-05-30 08:30,30,116,116.1,114.725,115.05,604
20171201|2017-05-30 09:00,30,115.175,116.05,115.05,115.95,395
20171201|2017-05-30 09:30,30,115.9,116.6,115.9,116.375,488
20171201|2017-05-30 10:00,30,116.4,116.625,116,116,386
20171201|2017-05-30 10:30,30,115.975,116.3,115.975,116.225,132
20171201|2017-05-30 11:00,30,116.225,116.775,116.2,116.5,296
20171201|2017-05-30 11:30,30,116.475,116.5,116.275,116.5,101
20171201|2017-05-30 12:00,30,116.5,116.975,116.5,116.95,173
20171201|2017-05-30 12:30,30,116.95,117.325,116.775,116.975,578
20171201|2017-05-30 13:00,30,117,117.075,116.975,117.025,53
20171201|2017-05-31 08:30,31,117.2,117.775,117.2,117.775,408
20171201|2017-05-31 09:00,31,117.75,117.8,117.15,117.8,328
20171201|2017-05-31 09:30,31,117.775,118.2,117.725,117.975,331
20171201|2017-05-31 10:00,31,118.025,118.575,118,118.4,441
20171201|2017-05-31 10:30,31,118.35,118.85,118.25,118.6,435
20171201|2017-05-31 11:00,31,118.6,118.8,118.425,118.625,300
20171201|2017-05-31 11:30,31,118.575,118.575,118.4,118.4,248
20171201|2017-05-31 12:00,31,118.375,118.625,118.3,118.475,165
20171201|2017-05-31 12:30,31,118.5,119.225,118.5,118.725,928
20171201|2017-05-31 13:00,31,118.7,118.9,118.6,118.85,56
20171201|2017-06-01 08:30,1,118.9,119.55,118.9,119.4,894
20171201|2017-06-01 09:00,1,119.45,120.05,119.45,119.775,570
20171201|2017-06-01 09:30,1,119.775,119.9,119.575,119.675,389
20171201|2017-06-01 10:00,1,119.7,121.65,119.7,121.6,810
20171201|2017-06-01 10:30,1,121.525,121.75,120.475,120.75,672
20171201|2017-06-01 11:00,1,120.8,121.4,120.375,121.225,519
20171201|2017-06-01 11:30,1,121.225,121.4,121.15,121.3,258
20171201|2017-06-01 12:00,1,121.275,121.375,121.075,121.375,183
20171201|2017-06-01 12:30,1,121.375,121.8,121.25,121.675,857
20171201|2017-06-01 13:00,1,121.65,121.7,121.575,121.65,140
20171201|2017-06-02 08:30,2,121.725,122.125,121.2,121.8,1383
20171201|2017-06-02 09:00,2,121.75,121.8,120.9,121,373
20171201|2017-06-02 09:30,2,121.075,121.675,121.05,121.425,420
20171201|2017-06-02 10:00,2,121.45,121.75,121.275,121.725,297
20171201|2017-06-02 10:30,2,121.775,121.975,121.3,121.65,558
20171201|2017-06-02 11:00,2,121.625,121.725,121.175,121.35,262
20171201|2017-06-02 11:30,2,121.3,122.175,121.3,122.1,456
20171201|2017-06-02 12:00,2,122.1,122.1,121.55,121.75,585
20171201|2017-06-02 12:30,2,121.775,121.975,121.375,121.5,893
20171201|2017-06-02 13:00,2,121.5,121.9,121.175,121.9,123
20171201|2017-06-05 08:30,5,121.425,121.6,120.925,121.15,746
20171201|2017-06-05 09:00,5,121.225,121.425,121,121.375,352
20171201|2017-06-05 09:30,5,121.45,122.175,121.275,122.15,531
20171201|2017-06-05 10:00,5,122.125,122.225,121.5,121.625,394
20171201|2017-06-05 10:30,5,121.625,122.125,121.2,122.125,449
20171201|2017-06-05 11:00,5,122.125,122.65,122.125,122.175,650
20171201|2017-06-05 11:30,5,122.125,122.325,121.375,121.4,850
20171201|2017-06-05 12:00,5,121.4,121.8,121.375,121.775,147
20171201|2017-06-05 12:30,5,121.725,122.275,121.7,121.85,400
20171201|2017-06-05 13:00,5,121.85,122.4,121.85,122.4,50
20171201|2017-06-06 08:30,6,122.275,122.5,121.9,122.425,533
20171201|2017-06-06 09:00,6,122.425,122.625,121.975,122.35,459
20171201|2017-06-06 09:30,6,122.325,122.725,122.325,122.65,247
20171201|2017-06-06 10:00,6,122.65,122.675,122.325,122.4,267
20171201|2017-06-06 10:30,6,122.375,122.65,121.95,122.65,632
20171201|2017-06-06 11:00,6,122.65,122.85,122.25,122.35,369
20171201|2017-06-06 11:30,6,122.325,122.6,122.225,122.45,236
20171201|2017-06-06 12:00,6,122.475,122.475,121.525,121.725,405
20171201|2017-06-06 12:30,6,121.775,121.875,119.2,119.7,1421
20171201|2017-06-06 13:00,6,119.675,119.85,119.55,119.825,95
20171201|2017-06-07 08:30,7,119.4,120.325,119.3,119.95,892
20171201|2017-06-07 09:00,7,119.95,120.075,119.575,119.725,303
20171201|2017-06-07 09:30,7,119.725,120.325,119.675,120.275,361
20171201|2017-06-07 10:00,7,120.275,120.475,120.125,120.25,280
20171201|2017-06-07 10:30,7,120.225,120.725,120.225,120.575,570
20171201|2017-06-07 11:00,7,120.575,120.575,120.075,120.15,191
20171201|2017-06-07 11:30,7,120.2,120.5,119.875,119.925,263
20171201|2017-06-07 12:00,7,119.975,120,118.8,119.725,833
20171201|2017-06-07 12:30,7,119.65,120.7,119.525,120.625,1102
20171201|2017-06-07 13:00,7,120.625,121.075,120.625,121,185
20171201|2017-06-08 08:30,8,120.675,121.25,120.5,121.025,948
20171201|2017-06-08 09:00,8,121.1,121.65,121.1,121.475,344
20171201|2017-06-08 09:30,8,121.55,121.775,121.325,121.525,310
20171201|2017-06-08 10:00,8,121.625,121.8,120.725,120.75,423
20171201|2017-06-08 10:30,8,120.775,121,120.025,121,603
20171201|2017-06-08 11:00,8,121.025,121.1,119.95,120.275,284
20171201|2017-06-08 11:30,8,120.4,121,120.4,120.975,225
20171201|2017-06-08 12:00,8,121.05,121.125,120.475,120.525,145
20171201|2017-06-08 12:30,8,120.6,120.75,120.4,120.525,996
20171201|2017-06-08 13:00,8,120.45,120.7,120.325,120.7,112
20171201|2017-06-09 08:30,9,120.3,120.6,119.625,120.25,709
20171201|2017-06-09 09:00,9,120.225,120.6,119.7,120.575,538
20171201|2017-06-09 09:30,9,120.6,120.65,119.425,119.5,310
20171201|2017-06-09 10:00,9,119.5,120.175,119.45,119.825,324
20171201|2017-06-09 10:30,9,119.875,120.025,119.525,119.525,159
20171201|2017-06-09 11:00,9,119.65,119.9,119.45,119.9,100
20171201|2017-06-09 11:30,9,119.9,120.225,119.875,120.2,133
20171201|2017-06-09 12:00,9,120.225,120.375,119.9,120.025,249
20171201|2017-06-09 12:30,9,120,120.65,119.95,120.5,1044
20171201|2017-06-09 13:00,9,120.525,120.8,120.5,120.8,54
20171201|2017-06-12 08:30,12,120.3,120.7,119.45,119.5,460
20171201|2017-06-12 09:00,12,119.425,119.65,119.3,119.45,256
20171201|2017-06-12 09:30,12,119.525,119.525,118.325,118.525,540
20171201|2017-06-12 10:00,12,118.525,118.675,117.9,118.125,492
20171201|2017-06-12 10:30,12,118.1,118.775,118.075,118.75,255
20171201|2017-06-12 11:00,12,118.725,118.9,118.55,118.8,216
20171201|2017-06-12 11:30,12,118.75,119.2,118.725,118.975,107
20171201|2017-06-12 12:00,12,118.975,118.975,118.6,118.7,191
20171201|2017-06-12 12:30,12,118.7,119,118.475,118.55,864
20171201|2017-06-12 13:00,12,118.6,119.05,118.525,119.05,195
20171201|2017-06-13 08:30,13,119,119.475,118.8,118.95,517
20171201|2017-06-13 09:00,13,119,119.425,118.725,118.95,244
20171201|2017-06-13 09:30,13,119.075,119.3,118.95,119,234
20171201|2017-06-13 10:00,13,118.95,119.025,118.425,118.475,127
20171201|2017-06-13 10:30,13,118.5,119.075,118.425,119.075,142
20171201|2017-06-13 11:00,13,119.05,119.1,118.525,118.525,153
20171201|2017-06-13 11:30,13,118.525,118.525,118,118.025,399
20171201|2017-06-13 12:00,13,118.025,118.075,117.45,117.85,744
20171201|2017-06-13 12:30,13,117.875,118.025,117.6,117.95,1075
20171201|2017-06-13 13:00,13,117.9,117.975,117.9,117.975,74
20171201|2017-06-14 08:30,14,117.45,117.5,115.5,115.5,1543
20171201|2017-06-14 09:00,14,115.5,115.575,115.075,115.325,684
20171201|2017-06-14 09:30,14,115.4,115.425,115.2,115.275,158
20171201|2017-06-14 10:00,14,115.25,115.45,115.075,115.075,249
20171201|2017-06-14 10:30,14,115.075,115.775,115.075,115.775,257
20171201|2017-06-14 11:00,14,115.675,115.925,115.45,115.925,141
20171201|2017-06-14 11:30,14,115.9,116.175,115.825,116.075,343
20171201|2017-06-14 12:00,14,116.05,116.05,115.675,115.7,130
20171201|2017-06-14 12:30,14,115.675,115.775,115.35,115.5,601
20171201|2017-06-14 13:00,14,115.525,115.725,115.45,115.725,78
20171201|2017-06-15 08:30,15,115.375,115.675,114.7,115.6,1363
20171201|2017-06-15 09:00,15,115.575,115.975,115.275,115.775,540
20171201|2017-06-15 09:30,15,115.775,116.25,115.65,115.95,396
20171201|2017-06-15 10:00,15,116.075,116.225,115.85,116.025,146
20171201|2017-06-15 10:30,15,116.05,116.2,115.6,115.85,132
20171201|2017-06-15 11:00,15,115.95,116.075,115.775,115.825,142
20171201|2017-06-15 11:30,15,115.825,115.825,114.9,115.025,409
20171201|2017-06-15 12:00,15,115.05,115.575,115,115.45,102
20171201|2017-06-15 12:30,15,115.6,115.95,115.5,115.55,423
20171201|2017-06-15 13:00,15,115.525,115.85,115.5,115.775,70
20171201|2017-06-16 08:30,16,115.9,116.65,115.625,116.35,456
20171201|2017-06-16 09:00,16,116.3,116.45,115.625,115.7,253
20171201|2017-06-16 09:30,16,115.675,115.925,115.425,115.575,291
20171201|2017-06-16 10:00,16,115.575,116.075,115.425,115.725,119
20171201|2017-06-16 10:30,16,115.675,116.15,115.575,116.075,105
20171201|2017-06-16 11:00,16,116.025,116.275,115.95,116.025,130
20171201|2017-06-16 11:30,16,116.05,116.075,115.7,115.7,34
20171201|2017-06-16 12:00,16,115.725,115.85,115.575,115.8,96
20171201|2017-06-16 12:30,16,115.85,116.275,115.825,116.075,483
20171201|2017-06-16 13:00,16,116.025,116.25,116,116.25,39
20171201|2017-06-19 08:30,19,116.35,116.475,115.575,115.7,351
20171201|2017-06-19 09:00,19,115.675,115.7,113.775,114.5,931
20171201|2017-06-19 09:30,19,114.3,114.375,114,114.025,314
20171201|2017-06-19 10:00,19,114.05,114.425,113.925,114.225,161
20171201|2017-06-19 10:30,19,114.25,114.35,114.075,114.35,105
20171201|2017-06-19 11:00,19,114.3,114.775,114.1,114.625,359
20171201|2017-06-19 11:30,19,114.625,114.625,114.45,114.475,142
20171201|2017-06-19 12:00,19,114.5,114.8,114.45,114.6,57
20171201|2017-06-19 12:30,19,114.625,114.625,114.1,114.5,371
20171201|2017-06-19 13:00,19,114.5,114.575,114.3,114.55,204
20171201|2017-06-20 08:30,20,113.825,114.025,113.15,113.2,1073
20171201|2017-06-20 09:00,20,113.2,113.225,112.175,112.425,1234
20171201|2017-06-20 09:30,20,112.425,112.925,112.2,112.75,414
20171201|2017-06-20 10:00,20,112.8,113.375,112.65,113.2,288
20171201|2017-06-20 10:30,20,113.275,113.825,113.275,113.375,637
20171201|2017-06-20 11:00,20,113.45,113.6,112.975,113.075,172
20171201|2017-06-20 11:30,20,113.1,113.525,113.025,113.525,155
20171201|2017-06-20 12:00,20,113.525,114.075,113.425,113.75,241
20171201|2017-06-20 12:30,20,113.8,114.65,113.675,114.425,842
20171201|2017-06-20 13:00,20,114.425,114.625,114.35,114.625,85
20171201|2017-06-21 08:30,21,114.625,114.8,114.1,114.15,1033
20171201|2017-06-21 09:00,21,114.1,114.375,113.8,114.225,319
20171201|2017-06-21 09:30,21,114.325,114.625,114.075,114.325,134
20171201|2017-06-21 10:00,21,114.3,114.3,113.55,113.775,161
20171201|2017-06-21 10:30,21,113.775,114.4,113.625,114.35,208
20171201|2017-06-21 11:00,21,114.375,114.525,114.2,114.3,162
20171201|2017-06-21 11:30,21,114.25,114.425,114.075,114.125,123
20171201|2017-06-21 12:00,21,114.2,114.275,113.75,113.8,196
20171201|2017-06-21 12:30,21,113.825,113.975,113.325,113.9,573
20171201|2017-06-21 13:00,21,113.95,114.1,113.825,114.1,64
20171201|2017-06-22 08:30,22,113.25,113.275,112.05,112.325,932
20171201|2017-06-22 09:00,22,112.225,112.525,111.975,112.15,211
20171201|2017-06-22 09:30,22,112.2,112.35,112.025,112.075,230
20171201|2017-06-22 10:00,22,112.05,112.825,112.025,112.825,439
20171201|2017-06-22 10:30,22,112.825,112.975,112.3,112.35,231
20171201|2017-06-22 11:00,22,112.425,112.725,112.175,112.175,138
20171201|2017-06-22 11:30,22,112.2,112.4,112.15,112.4,62
20171201|2017-06-22 12:00,22,112.375,112.75,112.275,112.3,107
20171201|2017-06-22 12:30,22,112.3,112.775,112.3,112.725,316
20171201|2017-06-22 13:00,22,112.725,113.075,112.725,113,119
20171201|2017-06-23 08:30,23,113,113.1,112.525,112.875,976
20171201|2017-06-23 09:00,23,112.925,113.05,112.65,112.725,229
20171201|2017-06-23 09:30,23,112.6,112.8,112.325,112.4,140
20171201|2017-06-23 10:00,23,112.425,112.625,112.225,112.45,163
20171201|2017-06-23 10:30,23,112.425,112.525,112.175,112.175,108
20171201|2017-06-23 11:00,23,112.2,112.4,112.15,112.275,99
20171201|2017-06-23 11:30,23,112.275,112.35,112.175,112.3,96
20171201|2017-06-23 12:00,23,112.25,112.45,112.225,112.425,105
20171201|2017-06-23 12:30,23,112.375,113.125,112.375,112.975,682
20171201|2017-06-23 13:00,23,113,113.2,112.925,113.05,91
20171201|2017-06-26 08:30,26,112.625,112.925,112.225,112.45,632
20171201|2017-06-26 09:00,26,112.35,112.775,112.075,112.1,471
20171201|2017-06-26 09:30,26,112.075,112.775,112.05,112.675,447
20171201|2017-06-26 10:00,26,112.675,113.425,112.575,112.925,548
20171201|2017-06-26 10:30,26,112.95,113.625,112.85,113.625,217
20171201|2017-06-26 11:00,26,113.625,113.825,113.45,113.7,237
20171201|2017-06-26 11:30,26,113.75,115.225,113.7,114.625,1047
20171201|2017-06-26 12:00,26,114.6,115.325,114.575,115.25,517
20171201|2017-06-26 12:30,26,115.275,115.55,115.1,115.45,529
20171201|2017-06-26 13:00,26,115.375,115.425,115.3,115.425,66
20171201|2017-06-27 08:30,27,115.625,115.75,114.75,115.225,902
20171201|2017-06-27 09:00,27,115.325,115.45,114.425,114.55,349
20171201|2017-06-27 09:30,27,114.6,114.6,113.6,113.875,531
20171201|2017-06-27 10:00,27,113.825,113.825,113.2,113.25,438
20171201|2017-06-27 10:30,27,113.35,113.6,112.925,113.075,185
20171201|2017-06-27 11:00,27,113.05,113.275,112.625,112.95,437
20171201|2017-06-27 11:30,27,112.95,113.5,112.8,113.475,165
20171201|2017-06-27 12:00,27,113.425,113.5,113.15,113.325,254
20171201|2017-06-27 12:30,27,113.35,113.45,112.8,113.025,781
20171201|2017-06-27 13:00,27,113.025,113.425,112.95,113.425,110
20171201|2017-06-28 08:30,28,112.5,112.7,112.1,112.5,574
20171201|2017-06-28 09:00,28,112.45,112.95,112.375,112.625,291
20171201|2017-06-28 09:30,28,112.55,112.775,112.45,112.775,81
20171201|2017-06-28 10:00,28,112.8,112.9,112.575,112.6,165
20171201|2017-06-28 10:30,28,112.7,112.75,112.575,112.6,102
20171201|2017-06-28 11:00,28,112.575,112.7,112.2,112.275,330
20171201|2017-06-28 11:30,28,112.25,112.575,112.025,112.525,217
20171201|2017-06-28 12:00,28,112.5,113.375,112.5,113.075,691
20171201|2017-06-28 12:30,28,113.175,114.175,113.15,114.175,689
20171201|2017-06-28 13:00,28,114.2,114.275,114.125,114.175,140
20171201|2017-06-29 08:30,29,114.025,114.25,113.6,113.925,542
20171201|2017-06-29 09:00,29,113.85,114.45,113.675,114.425,397
20171201|2017-06-29 09:30,29,114.425,114.625,113.825,114.05,282
20171201|2017-06-29 10:00,29,114.025,114.025,113.8,114,56
20171201|2017-06-29 10:30,29,113.95,114.35,113.45,114.3,455
20171201|2017-06-29 11:00,29,114.325,114.875,114.125,114.375,394
20171201|2017-06-29 11:30,29,114.4,114.775,114.275,114.575,325
20171201|2017-06-29 12:00,29,114.575,114.9,114.55,114.9,102
20171201|2017-06-29 12:30,29,114.85,115.375,114.65,115.225,847
20171201|2017-06-29 13:00,29,115.2,115.225,114.9,115.025,115
20171201|2017-06-30 08:30,30,114.9,115.1,114.65,114.75,485
20171201|2017-06-30 09:00,30,114.725,114.775,114.075,114.35,427
20171201|2017-06-30 09:30,30,114.325,114.6,114.15,114.45,199
20171201|2017-06-30 10:00,30,114.45,114.65,114.325,114.325,163
20171201|2017-06-30 10:30,30,114.325,114.65,114.325,114.575,221
20171201|2017-06-30 11:00,30,114.575,114.925,114.5,114.825,212
20171201|2017-06-30 11:30,30,114.875,115.25,114.875,114.925,206
20171201|2017-06-30 12:00,30,115,115.175,114.925,115.175,53
20171201|2017-06-30 12:30,30,115.2,115.95,115.2,115.925,1118
20171201|2017-06-30 13:00,30,115.9,115.95,115.8,115.85,68
20171201|2017-07-03 08:30,3,115.725,116.45,115.05,115.225,659
20171201|2017-07-03 09:00,3,115.3,115.625,115.075,115.225,244
20171201|2017-07-03 09:30,3,115.225,115.225,115,115.15,152
20171201|2017-07-03 10:00,3,115.125,115.3,114.85,115.1,260
20171201|2017-07-03 10:30,3,115.075,115.2,114.875,115,147
20171201|2017-07-03 11:00,3,115,115.625,114.875,115.6,118
20171201|2017-07-03 11:30,3,115.575,116.05,115.225,115.35,784
20171201|2017-07-03 12:00,3,115.35,116.15,115.325,115.9,142
20171201|2017-07-05 08:30,5,115.65,115.85,115.175,115.325,789
20171201|2017-07-05 09:00,5,115.325,115.425,114.575,114.625,582
20171201|2017-07-05 09:30,5,114.675,114.925,114.175,114.45,390
20171201|2017-07-05 10:00,5,114.425,114.775,114.275,114.775,320
20171201|2017-07-05 10:30,5,114.775,115.15,114.6,114.875,228
20171201|2017-07-05 11:00,5,114.8,115.05,114.2,114.3,225
20171201|2017-07-05 11:30,5,114.25,114.25,113.05,113.2,623
20171201|2017-07-05 12:00,5,113.175,113.475,113.125,113.425,219
20171201|2017-07-05 12:30,5,113.45,114.075,113.4,113.5,443
20171201|2017-07-05 13:00,5,113.475,114.175,113.45,114.175,110
20171201|2017-07-06 08:30,6,113.35,113.475,112.65,112.8,542
20171201|2017-07-06 09:00,6,112.775,112.875,112.425,112.6,426
20171201|2017-07-06 09:30,6,112.675,113.475,112.675,113.25,485
20171201|2017-07-06 10:00,6,113.3,113.875,113.3,113.75,322
20171201|2017-07-06 10:30,6,113.75,114.25,113.55,113.675,269
20171201|2017-07-06 11:00,6,113.625,113.825,113.4,113.75,182
20171201|2017-07-06 11:30,6,113.775,114.275,113.625,114.25,182
20171201|2017-07-06 12:00,6,114.225,114.575,113.975,114.525,568
20171201|2017-07-06 12:30,6,114.55,114.9,114.275,114.525,599
20171201|2017-07-06 13:00,6,114.525,114.925,114.525,114.85,164
20171201|2017-07-07 08:30,7,114.575,115,114.175,114.275,455
20171201|2017-07-07 09:00,7,114.275,114.525,114.125,114.275,209
20171201|2017-07-07 09:30,7,114.275,114.725,114.225,114.7,178
20171201|2017-07-07 10:00,7,114.725,115.025,114.5,114.85,243
20171201|2017-07-07 10:30,7,114.9,115.1,114.8,115,184
20171201|2017-07-07 11:00,7,115,115.075,114.775,114.9,133
20171201|2017-07-07 11:30,7,114.825,114.875,114.575,114.75,70
20171201|2017-07-07 12:00,7,114.8,115.05,114.8,114.875,141
20171201|2017-07-07 12:30,7,114.775,114.85,114.525,114.575,322
20171201|2017-07-07 13:00,7,114.575,114.8,114.55,114.75,68
20171201|2017-07-10 08:30,10,114.5,114.5,113.75,113.875,420
20171201|2017-07-10 09:00,10,113.925,114.425,113.85,114.3,216
20171201|2017-07-10 09:30,10,114.275,114.4,113.8,113.95,115
20171201|2017-07-10 10:00,10,113.925,114.125,113.9,114,88
20171201|2017-07-10 10:30,10,114,114.3,113.875,114.3,175
20171201|2017-07-10 11:00,10,114.275,114.4,113.975,114.05,231
20171201|2017-07-10 11:30,10,114.05,114.05,113.75,114.025,198
20171201|2017-07-10 12:00,10,114,114.325,113.925,114.3,184
20171201|2017-07-10 12:30,10,114.3,114.325,113.95,114.075,745
20171201|2017-07-10 13:00,10,114.05,114.125,113.975,113.975,50
20171201|2017-07-11 08:30,11,114.025,114.2,113.775,113.875,392
20171201|2017-07-11 09:00,11,113.925,114.225,113.85,113.925,151
20171201|2017-07-11 09:30,11,113.95,114.125,113.825,114.05,102
20171201|2017-07-11 10:00,11,114.1,115.55,114.075,115.1,585
20171201|2017-07-11 10:30,11,115.1,115.35,114.925,114.95,596
20171201|2017-07-11 11:00,11,115,115.15,114.7,114.925,196
20171201|2017-07-11 11:30,11,114.875,115.2,114.825,115,88
20171201|2017-07-11 12:00,11,114.95,115.4,114.95,115.15,254
20171201|2017-07-11 12:30,11,115.225,115.475,115.05,115.45,782
20171201|2017-07-11 13:00,11,115.425,115.825,115.375,115.725,212
20171201|2017-07-12 08:30,12,115.75,115.95,115.225,115.225,574
20171201|2017-07-12 09:00,12,115.225,115.575,115.1,115.525,171
20171201|2017-07-12 09:30,12,115.5,115.5,115.2,115.375,150
20171201|2017-07-12 10:00,12,115.325,116.1,115.3,116.1,536
20171201|2017-07-12 10:30,12,116.1,116.7,115.85,116.25,1020
20171201|2017-07-12 11:00,12,116.225,118.025,116.2,117.9,1409
20171201|2017-07-12 11:30,12,117.875,118.2,117.825,118.05,826
20171201|2017-07-12 12:00,12,118.05,118.325,117.975,118.325,456
20171201|2017-07-12 12:30,12,118.325,118.325,118.325,118.325,117
20171201|2017-07-12 13:00,12,118.325,118.325,118.325,118.325,61
20171201|2017-07-13 08:30,13,118.325,118.55,117.575,117.6,1661
20171201|2017-07-13 09:00,13,117.6,118.225,117.5,117.85,467
20171201|2017-07-13 09:30,13,117.875,118.575,117.875,118.1,550
20171201|2017-07-13 10:00,13,118.125,118.45,118.025,118.375,208
20171201|2017-07-13 10:30,13,118.375,118.45,117.95,118,293
20171201|2017-07-13 11:00,13,118,118.15,117.65,117.85,191
20171201|2017-07-13 11:30,13,117.825,118.275,117.825,118.15,139
20171201|2017-07-13 12:00,13,118.1,118.9,118.1,118.775,696
20171201|2017-07-13 12:30,13,118.75,118.875,118,118.35,1611
20171201|2017-07-13 13:00,13,118.325,118.65,118.325,118.625,103
20171201|2017-07-14 08:30,14,118.325,118.525,118.05,118.325,537
20171201|2017-07-14 09:00,14,118.35,118.825,118.325,118.6,499
20171201|2017-07-14 09:30,14,118.6,118.65,118.275,118.475,336
20171201|2017-07-14 10:00,14,118.425,118.5,118.25,118.3,185
20171201|2017-07-14 10:30,14,118.3,118.5,118.2,118.425,223
20171201|2017-07-14 11:00,14,118.475,118.8,118.425,118.725,169
20171201|2017-07-14 11:30,14,118.775,119.075,118.625,118.925,796
20171201|2017-07-14 12:00,14,118.95,119.375,118.825,119.025,560
20171201|2017-07-14 12:30,14,119,119.3,118.775,118.925,974
20171201|2017-07-14 13:00,14,118.925,119.375,118.875,119.375,174
20171201|2017-07-17 08:30,17,118.9,119.275,118.55,119.175,759
20171201|2017-07-17 09:00,17,119.175,119.325,118.65,118.825,442
20171201|2017-07-17 09:30,17,118.85,118.95,118.6,118.875,270
20171201|2017-07-17 10:00,17,118.875,119.15,118.875,119,118
20171201|2017-07-17 10:30,17,118.925,119.05,118.6,119.05,358
20171201|2017-07-17 11:00,17,119.1,119.575,119,119.475,411
20171201|2017-07-17 11:30,17,119.45,119.65,119.4,119.55,300
20171201|2017-07-17 12:00,17,119.5,119.525,119.35,119.425,121
20171201|2017-07-17 12:30,17,119.475,119.525,119.125,119.25,530
20171201|2017-07-17 13:00,17,119.225,119.475,119.225,119.45,111
20171201|2017-07-18 08:30,18,119.175,119.175,118.25,118.4,836
20171201|2017-07-18 09:00,18,118.375,118.675,117.475,117.75,626
20171201|2017-07-18 09:30,18,117.8,117.875,117.05,117.475,502
20171201|2017-07-18 10:00,18,117.5,117.625,117.1,117.325,231
20171201|2017-07-18 10:30,18,117.3,117.375,117.15,117.3,166
20171201|2017-07-18 11:00,18,117.25,117.575,117.25,117.525,227
20171201|2017-07-18 11:30,18,117.575,117.625,117.425,117.475,188
20171201|2017-07-18 12:00,18,117.475,117.725,117.475,117.575,138
20171201|2017-07-18 12:30,18,117.575,117.6,117.225,117.575,1182
20171201|2017-07-18 13:00,18,117.55,117.75,117.5,117.5,197
20171201|2017-07-19 08:30,19,116.85,117.725,116.7,117.15,1044
20171201|2017-07-19 09:00,19,117.175,117.475,116.975,117.175,534
20171201|2017-07-19 09:30,19,117.2,117.475,117.175,117.375,479
20171201|2017-07-19 10:00,19,117.35,118.5,117.35,118.05,690
20171201|2017-07-19 10:30,19,118.075,118.375,117.925,118.025,392
20171201|2017-07-19 11:00,19,118.05,118.4,117.975,118.4,185
20171201|2017-07-19 11:30,19,118.375,119.2,118.225,119.125,721
20171201|2017-07-19 12:00,19,119.2,119.65,119,119.175,827
20171201|2017-07-19 12:30,19,119.15,119.825,119.05,119.625,2178
20171201|2017-07-19 13:00,19,119.625,119.775,119.5,119.7,224
20171201|2017-07-20 08:30,20,119.5,119.85,119.15,119.4,981
20171201|2017-07-20 09:00,20,119.375,119.45,119.075,119.325,691
20171201|2017-07-20 09:30,20,119.325,119.375,118.825,118.9,382
20171201|2017-07-20 10:00,20,118.925,119.15,118.85,119.025,196
20171201|2017-07-20 10:30,20,119.05,119.25,118.8,118.85,149
20171201|2017-07-20 11:00,20,118.825,119.175,118.65,118.975,240
20171201|2017-07-20 11:30,20,118.95,119.3,118.9,119.075,177
20171201|2017-07-20 12:00,20,119.075,119.1,118.85,118.9,109
20171201|2017-07-20 12:30,20,118.9,118.95,117.975,118.225,1138
20171201|2017-07-20 13:00,20,118.2,118.4,117.85,117.925,186
20171201|2017-07-21 08:30,21,118.15,118.6,117.725,118.15,899
20171201|2017-07-21 09:00,21,118.175,118.6,118.175,118.3,237
20171201|2017-07-21 09:30,21,118.325,119.1,118.325,118.9,552
20171201|2017-07-21 10:00,21,118.9,119.2,118.525,118.525,391
20171201|2017-07-21 10:30,21,118.55,118.825,118.5,118.5,116
20171201|2017-07-21 11:00,21,118.475,118.975,118.425,118.7,241
20171201|2017-07-21 11:30,21,118.7,118.75,118.1,118.325,168
20171201|2017-07-21 12:00,21,118.375,118.925,118.3,118.9,232
20171201|2017-07-21 12:30,21,118.95,119.025,118.05,118.3,1419
20171201|2017-07-21 13:00,21,118.3,118.575,118.2,118.475,247
20171201|2017-07-24 08:30,24,115.4,115.95,115.175,115.925,1410
20171201|2017-07-24 09:00,24,115.9,115.925,115.45,115.55,405
20171201|2017-07-24 09:30,24,115.5,115.675,115.175,115.175,455
20171201|2017-07-24 10:00,24,115.175,115.175,115.175,115.175,32
20171201|2017-07-24 10:30,24,115.175,115.175,115.175,115.175,10
20171201|2017-07-24 11:00,24,115.175,115.175,115.175,115.175,9
20171201|2017-07-24 11:30,24,115.175,115.175,115.175,115.175,40
20171201|2017-07-24 12:00,24,115.175,115.65,115.175,115.575,472
20171201|2017-07-24 12:30,24,115.5,115.575,115.175,115.2,364
20171201|2017-07-24 13:00,24,115.175,115.525,115.175,115.5,144
20171201|2017-07-25 08:30,25,115.45,115.775,114.65,115.175,827
20171201|2017-07-25 09:00,25,115.1,115.55,115.025,115.45,385
20171201|2017-07-25 09:30,25,115.5,115.725,115.05,115.05,292
20171201|2017-07-25 10:00,25,115,115.3,114.825,115.2,186
20171201|2017-07-25 10:30,25,115.2,115.525,115.05,115.3,183
20171201|2017-07-25 11:00,25,115.35,115.525,114.875,115.125,222
20171201|2017-07-25 11:30,25,115.15,115.2,114.5,114.5,273
20171201|2017-07-25 12:00,25,114.5,114.65,114.275,114.375,304
20171201|2017-07-25 12:30,25,114.35,114.4,113.525,113.65,1244
20171201|2017-07-25 13:00,25,113.65,113.95,113.65,113.725,135
20171201|2017-07-26 08:30,26,113.975,114.75,113.775,114.025,896
20171201|2017-07-26 09:00,26,114.125,114.3,113.8,114.25,282
20171201|2017-07-26 09:30,26,114.2,114.425,114.075,114.25,229
20171201|2017-07-26 10:00,26,114.35,114.725,114,114,309
20171201|2017-07-26 10:30,26,113.975,114.175,113.4,113.45,311
20171201|2017-07-26 11:00,26,113.425,113.525,112.9,112.9,247
20171201|2017-07-26 11:30,26,112.975,113.475,112.975,113,314
20171201|2017-07-26 12:00,26,113.025,113.5,113.025,113.25,121
20171201|2017-07-26 12:30,26,113.225,114.075,113.175,114.075,528
20171201|2017-07-26 13:00,26,114.075,114.35,113.975,114.275,142
20171201|2017-07-27 08:30,27,114.4,115.025,114.275,114.725,644
20171201|2017-07-27 09:00,27,114.75,114.825,114.275,114.4,266
20171201|2017-07-27 09:30,27,114.4,114.475,113.85,113.95,308
20171201|2017-07-27 10:00,27,113.95,114.375,113.85,114.175,254
20171201|2017-07-27 10:30,27,114.225,114.375,114.075,114.15,116
20171201|2017-07-27 11:00,27,114.175,114.225,113.625,113.825,246
20171201|2017-07-27 11:30,27,113.825,113.975,113.725,113.725,93
20171201|2017-07-27 12:00,27,113.775,113.9,113.7,113.9,191
20171201|2017-07-27 12:30,27,113.875,114.7,113.775,114.475,569
20171201|2017-07-27 13:00,27,114.5,114.65,114.45,114.575,138
20171201|2017-07-28 08:30,28,114.4,114.4,113.375,113.425,458
20171201|2017-07-28 09:00,28,113.425,113.5,112.8,113.025,633
20171201|2017-07-28 09:30,28,113.025,113.3,112.85,113,281
20171201|2017-07-28 10:00,28,113.025,113.3,112.875,113.125,128
20171201|2017-07-28 10:30,28,113.05,113.3,112.925,113.025,175
20171201|2017-07-28 11:00,28,113.05,113.175,113,113.075,100
20171201|2017-07-28 11:30,28,113.025,113.075,112.8,112.95,422
20171201|2017-07-28 12:00,28,112.9,113.775,112.825,113.575,352
20171201|2017-07-28 12:30,28,113.575,113.675,113.175,113.475,682
20171201|2017-07-28 13:00,28,113.45,113.55,113.325,113.5,71
20171201|2017-07-31 08:30,31,113.35,113.35,112.6,112.85,596
20171201|2017-07-31 09:00,31,112.825,113.025,112.575,112.6,572
20171201|2017-07-31 09:30,31,112.6,112.725,112.175,112.425,364
20171201|2017-07-31 10:00,31,112.375,112.55,112.375,112.45,116
20171201|2017-07-31 10:30,31,112.45,112.75,112.425,112.675,151
20171201|2017-07-31 11:00,31,112.625,114.025,112.575,113.45,643
20171201|2017-07-31 11:30,31,113.5,113.6,112.875,113.025,220
20171201|2017-07-31 12:00,31,113.025,113.425,112.975,113.425,101
20171201|2017-07-31 12:30,31,113.425,113.75,112.775,113.225,1066
20171201|2017-07-31 13:00,31,113.225,113.375,113.125,113.25,107
20171201|2017-08-01 08:30,1,113.275,113.525,112.75,113.35,673
20171201|2017-08-01 09:00,1,113.325,113.65,113.225,113.65,328
20171201|2017-08-01 09:30,1,113.675,113.85,113.125,113.15,336
20171201|2017-08-01 10:00,1,113.15,113.25,112.875,112.925,135
20171201|2017-08-01 10:30,1,112.95,113.3,112.95,113.25,166
20171201|2017-08-01 11:00,1,113.25,113.55,113.2,113.25,142
20171201|2017-08-01 11:30,1,113.225,113.375,113.125,113.2,138
20171201|2017-08-01 12:00,1,113.2,113.7,113.175,113.675,154
20171201|2017-08-01 12:30,1,113.65,114.375,113.65,114.175,918
20171201|2017-08-01 13:00,1,114.2,114.45,114.175,114.45,188
20171201|2017-08-02 08:30,2,114.125,114.525,113.75,113.9,994
20171201|2017-08-02 09:00,2,113.9,114.5,113.8,114.325,544
20171201|2017-08-02 09:30,2,114.35,114.425,114.175,114.425,307
20171201|2017-08-02 10:00,2,114.425,114.6,113.675,113.675,344
20171201|2017-08-02 10:30,2,113.675,113.925,113.6,113.625,280
20171201|2017-08-02 11:00,2,113.575,113.625,113.275,113.625,328
20171201|2017-08-02 11:30,2,113.6,114.2,113.5,114.025,176
20171201|2017-08-02 12:00,2,114.05,114.4,113.9,114.375,178
20171201|2017-08-02 12:30,2,114.4,115.975,114.325,115.8,1647
20171201|2017-08-02 13:00,2,115.8,116.075,115.75,116.05,469
20171201|2017-08-03 08:30,3,115.925,116.45,115.75,116.275,1236
20171201|2017-08-03 09:00,3,116.275,116.35,115.775,115.925,300
20171201|2017-08-03 09:30,3,115.95,115.975,115.625,115.85,330
20171201|2017-08-03 10:00,3,115.875,116.125,115.8,115.975,167
20171201|2017-08-03 10:30,3,116,116.3,115.75,116.125,365
20171201|2017-08-03 11:00,3,116.125,116.375,115.85,115.85,211
20171201|2017-08-03 11:30,3,115.925,115.975,115.675,115.725,83
20171201|2017-08-03 12:00,3,115.725,115.9,115.6,115.8,78
20171201|2017-08-03 12:30,3,115.85,116.15,115.75,115.975,473
20171201|2017-08-03 13:00,3,116,116.075,115.675,115.675,101
20171201|2017-08-04 08:30,4,115.875,115.975,115.1,115.275,414
20171201|2017-08-04 09:00,4,115.225,115.375,114.95,115.15,395
20171201|2017-08-04 09:30,4,115.15,115.7,115.15,115.375,315
20171201|2017-08-04 10:00,4,115.3,115.45,115.125,115.2,318
20171201|2017-08-04 10:30,4,115.225,115.375,115.15,115.35,266
20171201|2017-08-04 11:00,4,115.3,115.3,115.025,115.1,107
20171201|2017-08-04 11:30,4,115.1,115.2,115.05,115.05,79
20171201|2017-08-04 12:00,4,115.15,115.325,115.075,115.175,145
20171201|2017-08-04 12:30,4,115.2,115.35,115.125,115.2,459
20171201|2017-08-04 13:00,4,115.2,115.2,114.9,114.9,94
20171201|2017-08-07 08:30,7,114.925,115.075,114.5,114.725,842
20171201|2017-08-07 09:00,7,114.775,114.85,114.25,114.45,281
20171201|2017-08-07 09:30,7,114.475,114.475,113.925,114.125,324
20171201|2017-08-07 10:00,7,114.125,114.225,113.6,113.6,226
20171201|2017-08-07 10:30,7,113.6,113.775,113.075,113.15,505
20171201|2017-08-07 11:00,7,113.175,113.3,112.825,112.925,406
20171201|2017-08-07 11:30,7,112.95,113,112.8,112.925,179
20171201|2017-08-07 12:00,7,112.85,112.95,112.55,112.95,225
20171201|2017-08-07 12:30,7,112.925,113,112.7,112.9,785
20171201|2017-08-07 13:00,7,112.975,112.975,112.725,112.85,145
20171201|2017-08-08 08:30,8,112.8,113.3,112.25,113.175,1051
20171201|2017-08-08 09:00,8,113.1,113.175,112.675,112.725,205
20171201|2017-08-08 09:30,8,112.75,112.75,112.1,112.425,538
20171201|2017-08-08 10:00,8,112.375,112.5,112.1,112.3,345
20171201|2017-08-08 10:30,8,112.25,113.225,112.25,113.15,307
20171201|2017-08-08 11:00,8,113.225,113.325,112.825,112.925,185
20171201|2017-08-08 11:30,8,112.975,113.35,112.775,113.25,139
20171201|2017-08-08 12:00,8,113.25,113.25,112.8,112.85,111
20171201|2017-08-08 12:30,8,112.85,112.9,112.4,112.45,917
20171201|2017-08-08 13:00,8,112.45,112.45,112.225,112.3,74
20171201|2017-08-09 08:30,9,112.15,112.325,110.55,111.275,1657
20171201|2017-08-09 09:00,9,111.225,111.475,110.85,111.05,544
20171201|2017-08-09 09:30,9,111.075,111.15,110.625,110.95,420
20171201|2017-08-09 10:00,9,110.975,111.1,110.675,110.9,432
20171201|2017-08-09 10:30,9,110.925,111.075,110.825,110.975,294
20171201|2017-08-09 11:00,9,110.975,110.975,110.6,110.7,256
20171201|2017-08-09 11:30,9,110.75,110.8,110.4,110.425,241
20171201|2017-08-09 12:00,9,110.45,110.5,110.075,110.175,383
20171201|2017-08-09 12:30,9,110.125,110.2,109.725,109.875,1759
20171201|2017-08-09 13:00,9,109.9,110.05,109.7,109.85,145
20171201|2017-08-10 08:30,10,109.7,110.225,109.575,109.8,786
20171201|2017-08-10 09:00,10,109.85,110.075,109.575,109.575,335
20171201|2017-08-10 09:30,10,109.6,109.6,109.35,109.525,465
20171201|2017-08-10 10:00,10,109.45,109.9,109.375,109.8,511
20171201|2017-08-10 10:30,10,109.775,109.85,109.45,109.5,296
20171201|2017-08-10 11:00,10,109.45,109.65,109.3,109.45,454
20171201|2017-08-10 11:30,10,109.4,109.45,109.2,109.275,296
20171201|2017-08-10 12:00,10,109.25,109.475,109.15,109.45,227
20171201|2017-08-10 12:30,10,109.4,109.425,108.525,108.6,1329
20171201|2017-08-10 13:00,10,108.575,108.575,108.4,108.425,182
20171201|2017-08-11 08:30,11,108.6,109.8,108.6,109.15,758
20171201|2017-08-11 09:00,11,109.125,109.35,108.9,109.15,441
20171201|2017-08-11 09:30,11,109.125,109.175,108.8,108.975,198
20171201|2017-08-11 10:00,11,108.925,108.95,108.575,108.85,117
20171201|2017-08-11 10:30,11,108.85,108.975,108.75,108.9,218
20171201|2017-08-11 11:00,11,108.85,108.875,108.7,108.725,61
20171201|2017-08-11 11:30,11,108.65,109.375,108.65,109.375,206
20171201|2017-08-11 12:00,11,109.325,109.975,109.3,109.65,512
20171201|2017-08-11 12:30,11,109.675,109.7,109.275,109.3,1164
20171201|2017-08-11 13:00,11,109.3,109.325,109.125,109.325,129
20171201|2017-08-14 08:30,14,109.225,109.7,108.7,109.5,554
20171201|2017-08-14 09:00,14,109.475,109.6,108.925,108.95,342
20171201|2017-08-14 09:30,14,108.925,108.95,108.475,108.725,509
20171201|2017-08-14 10:00,14,108.775,108.875,108.175,108.375,358
20171201|2017-08-14 10:30,14,108.425,108.75,108.25,108.375,277
20171201|2017-08-14 11:00,14,108.425,108.675,108.275,108.675,91
20171201|2017-08-14 11:30,14,108.65,108.725,108.225,108.5,241
20171201|2017-08-14 12:00,14,108.55,109,108.4,108.9,288
20171201|2017-08-14 12:30,14,108.85,109.1,108.425,108.825,745
20171201|2017-08-14 13:00,14,108.8,108.825,108.6,108.775,108
20171201|2017-08-15 08:30,15,108.8,109.35,108.125,109.3,1050
20171201|2017-08-15 09:00,15,109.375,109.55,109.025,109.325,598
20171201|2017-08-15 09:30,15,109.325,110.05,109.25,109.6,383
20171201|2017-08-15 10:00,15,109.65,110.3,109.6,110.2,547
20171201|2017-08-15 10:30,15,110.175,110.475,109.95,110.2,458
20171201|2017-08-15 11:00,15,110.225,110.35,109.625,109.675,523
20171201|2017-08-15 11:30,15,109.7,110,109.3,109.925,319
20171201|2017-08-15 12:00,15,109.925,110.275,109.925,110.25,381
20171201|2017-08-15 12:30,15,110.275,111.8,110.275,111.575,4411
20171201|2017-08-15 13:00,15,111.575,111.6,111.35,111.375,354
20171201|2017-08-16 08:30,16,111.725,111.75,110.95,111.275,620
20171201|2017-08-16 09:00,16,111.3,111.35,111.075,111.175,370
20171201|2017-08-16 09:30,16,111.15,111.15,110.6,110.725,335
20171201|2017-08-16 10:00,16,110.725,111.525,110.45,111.3,585
20171201|2017-08-16 10:30,16,111.325,111.675,111.075,111.4,252
20171201|2017-08-16 11:00,16,111.375,111.375,110.65,110.8,146
20171201|2017-08-16 11:30,16,110.8,110.875,110.125,110.5,295
20171201|2017-08-16 12:00,16,110.4,110.875,110.375,110.475,456
20171201|2017-08-16 12:30,16,110.45,110.45,110.125,110.35,460
20171201|2017-08-16 13:00,16,110.375,110.475,110.35,110.425,90
20171201|2017-08-17 08:30,17,110.3,110.3,109.125,109.3,716
20171201|2017-08-17 09:00,17,109.35,109.4,108.425,108.825,664
20171201|2017-08-17 09:30,17,108.825,108.95,108.3,108.8,947
20171201|2017-08-17 10:00,17,108.8,109.025,108.5,108.6,302
20171201|2017-08-17 10:30,17,108.625,108.975,108.4,108.5,222
20171201|2017-08-17 11:00,17,108.525,108.525,108.275,108.475,228
20171201|2017-08-17 11:30,17,108.5,108.5,108.075,108.2,470
20171201|2017-08-17 12:00,17,108.175,108.55,107.95,108.5,347
20171201|2017-08-17 12:30,17,108.525,108.75,108.175,108.275,603
20171201|2017-08-17 13:00,17,108.325,108.35,108.25,108.3,143
20171201|2017-08-18 08:30,18,108.025,108.075,107.275,107.4,697
20171201|2017-08-18 09:00,18,107.35,107.425,106.875,107.075,754
20171201|2017-08-18 09:30,18,107.075,107.15,106.725,107.025,324
20171201|2017-08-18 10:00,18,107.05,108.225,107.05,107.825,756
20171201|2017-08-18 10:30,18,107.875,107.9,107.25,107.55,335
20171201|2017-08-18 11:00,18,107.65,108.175,107.4,108.1,180
20171201|2017-08-18 11:30,18,108.075,108.625,107.975,108.55,331
20171201|2017-08-18 12:00,18,108.525,108.55,107.75,107.8,235
20171201|2017-08-18 12:30,18,107.75,107.95,107.55,107.9,984
20171201|2017-08-18 13:00,18,107.9,108.05,107.725,107.75,80
20171201|2017-08-21 08:30,21,107.4,108.525,107.35,108.1,760
20171201|2017-08-21 09:00,21,108.125,108.175,107.65,107.9,567
20171201|2017-08-21 09:30,21,107.925,108.4,107.925,108,252
20171201|2017-08-21 10:00,21,107.975,108.225,107.925,108.075,126
20171201|2017-08-21 10:30,21,108.1,108.5,108.075,108.35,155
20171201|2017-08-21 11:00,21,108.35,108.375,107.975,108,108
20171201|2017-08-21 11:30,21,108,108,107.75,107.825,218
20171201|2017-08-21 12:00,21,107.9,108.125,107.7,108.075,439
20171201|2017-08-21 12:30,21,108.05,108.35,107.925,108.075,670
20171201|2017-08-21 13:00,21,108.1,108.15,107.85,107.875,40
20171201|2017-08-22 08:30,22,108.05,108.85,108.025,108.8,590
20171201|2017-08-22 09:00,22,108.8,108.925,108.475,108.75,398
20171201|2017-08-22 09:30,22,108.775,109.025,108.65,108.925,389
20171201|2017-08-22 10:00,22,108.975,109.975,108.9,109.6,864
20171201|2017-08-22 10:30,22,109.55,109.75,109.425,109.7,287
20171201|2017-08-22 11:00,22,109.75,110.25,109.75,110.15,400
20171201|2017-08-22 11:30,22,110.2,110.55,109.8,110.025,511
20171201|2017-08-22 12:00,22,110.075,110.175,109.975,109.975,259
20171201|2017-08-22 12:30,22,110.05,110.2,109.925,110.075,719
20171201|2017-08-22 13:00,22,110.1,110.15,109.925,110.025,89
20171201|2017-08-23 08:30,23,110.275,110.275,109.7,109.8,743
20171201|2017-08-23 09:00,23,109.825,110,109.6,109.75,482
20171201|2017-08-23 09:30,23,109.75,109.975,109.4,109.55,433
20171201|2017-08-23 10:00,23,109.5,109.6,109.05,109.325,458
20171201|2017-08-23 10:30,23,109.375,110.1,109.375,109.975,201
20171201|2017-08-23 11:00,23,110.025,110.025,109.725,109.8,207
20171201|2017-08-23 11:30,23,109.8,109.8,109.525,109.55,64
20171201|2017-08-23 12:00,23,109.55,109.55,109.225,109.425,107
20171201|2017-08-23 12:30,23,109.45,109.7,109.025,109.125,603
20171201|2017-08-23 13:00,23,109.125,109.175,108.775,108.95,202
20171201|2017-08-24 08:30,24,108.8,108.8,107.85,108.05,1064
20171201|2017-08-24 09:00,24,108.05,108.475,107.575,108.025,553
20171201|2017-08-24 09:30,24,108.025,108.45,108.025,108.3,156
20171201|2017-08-24 10:00,24,108.3,108.575,108.175,108.35,131
20171201|2017-08-24 10:30,24,108.325,108.45,108.175,108.275,142
20171201|2017-08-24 11:00,24,108.3,108.325,108,108.225,186
20171201|2017-08-24 11:30,24,108.225,108.55,108.1,108.55,74
20171201|2017-08-24 12:00,24,108.55,108.6,108.375,108.425,64
20171201|2017-08-24 12:30,24,108.45,110.4,108.45,109.875,1153
20171201|2017-08-24 13:00,24,109.875,109.9,109.7,109.775,99
20171201|2017-08-25 08:30,25,110,111,109.65,110.9,1843
20171201|2017-08-25 09:00,25,110.95,111.1,110.425,110.7,472
20171201|2017-08-25 09:30,25,110.725,110.725,110.15,110.35,300
20171201|2017-08-25 10:00,25,110.275,110.7,110.075,110.55,370
20171201|2017-08-25 10:30,25,110.6,110.675,110.125,110.15,208
20171201|2017-08-25 11:00,25,110.15,110.15,109.8,109.85,391
20171201|2017-08-25 11:30,25,109.825,110.15,109.825,110.05,115
20171201|2017-08-25 12:00,25,110.025,110.225,109.9,109.925,130
20171201|2017-08-25 12:30,25,109.95,110.1,109.7,110.05,602
20171201|2017-08-25 13:00,25,110.025,110.125,109.775,109.775,115
20171201|2017-08-28 08:30,28,110.85,111.275,110.725,111.125,775
20171201|2017-08-28 09:00,28,111.125,111.675,110.575,111.65,843
20171201|2017-08-28 09:30,28,111.7,112.75,111.675,112.575,976
20171201|2017-08-28 10:00,28,112.55,112.625,111.575,111.625,495
20171201|2017-08-28 10:30,28,111.775,111.975,111.375,111.675,286
20171201|2017-08-28 11:00,28,111.65,112.125,111.575,112,198
20171201|2017-08-28 11:30,28,111.975,112,111.675,111.8,71
20171201|2017-08-28 12:00,28,111.825,112.175,111.475,111.525,217
20171201|2017-08-28 12:30,28,111.525,111.65,110.85,111.5,962
20171201|2017-08-28 13:00,28,111.475,111.6,111.375,111.6,96
20171201|2017-08-29 08:30,29,111.375,111.925,110.5,110.625,938
20171201|2017-08-29 09:00,29,110.6,110.65,110.175,110.4,462
20171201|2017-08-29 09:30,29,110.375,110.575,110.325,110.425,277
20171201|2017-08-29 10:00,29,110.425,110.675,110.225,110.5,194
20171201|2017-08-29 10:30,29,110.525,110.525,110.25,110.3,102
20171201|2017-08-29 11:00,29,110.25,110.55,110.25,110.375,108
20171201|2017-08-29 11:30,29,110.3,110.4,109.55,109.575,496
20171201|2017-08-29 12:00,29,109.575,109.8,109.275,109.325,389
20171201|2017-08-29 12:30,29,109.375,109.825,109.05,109.15,1299
20171201|2017-08-29 13:00,29,109.175,109.175,108.875,109,238
20171201|2017-08-30 08:30,30,108.975,109.025,108.375,108.975,545
20171201|2017-08-30 09:00,30,108.95,109,108.275,108.275,296
20171201|2017-08-30 09:30,30,108.275,108.9,108.25,108.675,189
20171201|2017-08-30 10:00,30,108.675,108.875,108.4,108.425,151
20171201|2017-08-30 10:30,30,108.475,108.5,108.15,108.475,185
20171201|2017-08-30 11:00,30,108.5,109.45,108.5,108.85,467
20171201|2017-08-30 11:30,30,108.85,109.175,108.65,108.925,115
20171201|2017-08-30 12:00,30,108.95,109.175,108.85,109.025,72
20171201|2017-08-30 12:30,30,109.075,109.675,109.075,109.3,1729
20171201|2017-08-30 13:00,30,109.325,109.55,109.3,109.5,225
20171201|2017-08-31 08:30,31,109.35,110.6,108.975,109.125,1128
20171201|2017-08-31 09:00,31,109.15,109.375,108.425,108.625,681
20171201|2017-08-31 09:30,31,108.575,108.975,108.45,108.7,296
20171201|2017-08-31 10:00,31,108.725,108.975,108.025,108.375,446
20171201|2017-08-31 10:30,31,108.375,109.25,108.275,109.125,315
20171201|2017-08-31 11:00,31,109,109.5,108.95,109.025,211
20171201|2017-08-31 11:30,31,109.05,109.725,109.05,109.25,507
20171201|2017-08-31 12:00,31,109.3,109.525,109.225,109.275,174
20171201|2017-08-31 12:30,31,109.275,109.55,108.825,109.1,2048
20171201|2017-08-31 13:00,31,109.075,109.475,109.075,109.275,177
20171201|2017-09-01 08:30,1,109.2,109.475,109,109.3,465
20171201|2017-09-01 09:00,1,109.3,109.725,109.225,109.55,555
20171201|2017-09-01 09:30,1,109.525,109.775,109.4,109.4,276
20171201|2017-09-01 10:00,1,109.425,109.75,109.125,109.625,440
20171201|2017-09-01 10:30,1,109.65,109.9,109.55,109.85,206
20171201|2017-09-01 11:00,1,109.875,109.9,109.125,109.225,238
20171201|2017-09-01 11:30,1,109.25,109.4,109.05,109.125,387
20171201|2017-09-01 12:00,1,109.125,109.375,109.125,109.3,146
20171201|2017-09-01 12:30,1,109.275,109.75,109.275,109.45,767
20171201|2017-09-01 13:00,1,109.45,109.625,109.4,109.45,79
20171201|2017-09-05 08:30,5,109.425,109.9,109,109.125,597
20171201|2017-09-05 09:00,5,109.1,109.775,109.025,109.475,464
20171201|2017-09-05 09:30,5,109.525,109.7,108.95,109.025,373
20171201|2017-09-05 10:00,5,109.05,109.2,108.875,109.1,255
20171201|2017-09-05 10:30,5,109.075,110.85,109.05,110.725,768
20171201|2017-09-05 11:00,5,110.725,110.85,110.075,110.225,452
20171201|2017-09-05 11:30,5,110.225,110.525,110.15,110.225,193
20171201|2017-09-05 12:00,5,110.225,110.225,109.45,109.725,282
20171201|2017-09-05 12:30,5,109.625,109.9,109.3,109.35,649
20171201|2017-09-05 13:00,5,109.35,109.375,109.175,109.175,247
20171201|2017-09-06 08:30,6,109.5,109.9,109.175,109.45,891
20171201|2017-09-06 09:00,6,109.5,109.8,109.5,109.65,377
20171201|2017-09-06 09:30,6,109.7,109.9,109.55,109.8,227
20171201|2017-09-06 10:00,6,109.825,110.05,109.65,109.925,277
20171201|2017-09-06 10:30,6,109.925,110.175,109.875,109.95,409
20171201|2017-09-06 11:00,6,109.925,109.95,109.625,109.75,316
20171201|2017-09-06 11:30,6,109.8,109.9,109.7,109.775,172
20171201|2017-09-06 12:00,6,109.8,110.325,109.75,110.325,549
20171201|2017-09-06 12:30,6,110.325,110.5,109.7,109.75,849
20171201|2017-09-06 13:00,6,109.7,109.9,109.675,109.775,190
20171201|2017-09-07 08:30,7,110.2,111.95,110,111.55,1800
20171201|2017-09-07 09:00,7,111.575,111.7,111.225,111.325,903
20171201|2017-09-07 09:30,7,111.35,111.65,111.075,111.425,726
20171201|2017-09-07 10:00,7,111.45,112.425,111.375,112.425,1247
20171201|2017-09-07 10:30,7,112.4,112.425,112.1,112.3,395
20171201|2017-09-07 11:00,7,112.3,112.45,112.05,112.05,229
20171201|2017-09-07 11:30,7,112.025,112.1,111.625,111.725,507
20171201|2017-09-07 12:00,7,111.75,112.075,111.725,111.875,285
20171201|2017-09-07 12:30,7,111.875,111.875,111,111.025,765
20171201|2017-09-07 13:00,7,111.025,111.375,111,111.3,141
20171201|2017-09-08 08:30,8,111.2,112.175,110.825,111.45,1135
20171201|2017-09-08 09:00,8,111.4,111.725,111.25,111.275,465
20171201|2017-09-08 09:30,8,111.3,111.875,111.225,111.8,447
20171201|2017-09-08 10:00,8,111.825,112.9,111.775,112.9,1206
20171201|2017-09-08 10:30,8,112.9,113.425,112.55,113,1041
20171201|2017-09-08 11:00,8,113.025,113.175,112.65,112.7,737
20171201|2017-09-08 11:30,8,112.725,112.925,112.2,112.475,462
20171201|2017-09-08 12:00,8,112.5,112.525,112.075,112.225,472
20171201|2017-09-08 12:30,8,112.175,113,112.15,112.9,1791
20171201|2017-09-08 13:00,8,112.925,113.25,112.875,113.125,226
20171201|2017-09-11 08:30,11,113,113.6,112.75,113.275,1282
20171201|2017-09-11 09:00,11,113.275,113.5,112.625,112.775,1136
20171201|2017-09-11 09:30,11,112.675,112.875,112.475,112.7,463
20171201|2017-09-11 10:00,11,112.7,113.175,112.625,113.05,401
20171201|2017-09-11 10:30,11,113.025,113.3,112.95,113.1,248
20171201|2017-09-11 11:00,11,113.1,113.1,112.75,112.9,227
20171201|2017-09-11 11:30,11,112.875,113,112.6,112.75,230
20171201|2017-09-11 12:00,11,112.775,113.4,112.625,113.25,554
20171201|2017-09-11 12:30,11,113.3,113.3,112.55,112.85,2136
20171201|2017-09-11 13:00,11,112.875,113.05,112.825,112.95,117
20171201|2017-09-12 08:30,12,112.7,112.8,111.85,112.425,1430
20171201|2017-09-12 09:00,12,112.45,113.025,112.375,112.775,621
20171201|2017-09-12 09:30,12,112.8,112.85,112.175,112.3,574
20171201|2017-09-12 10:00,12,112.325,112.475,112.3,112.4,361
20171201|2017-09-12 10:30,12,112.375,112.425,112.125,112.375,532
20171201|2017-09-12 11:00,12,112.375,112.425,111.625,111.75,579
20171201|2017-09-12 11:30,12,111.75,111.95,111.475,111.8,752
20171201|2017-09-12 12:00,12,111.8,111.825,111.475,111.525,366
20171201|2017-09-12 12:30,12,111.525,112,111.4,111.725,2292
20171201|2017-09-12 13:00,12,111.725,111.825,111.6,111.65,142
20171201|2017-09-13 08:30,13,111.6,111.65,110.575,111.275,1658
20171201|2017-09-13 09:00,13,111.15,111.475,111.05,111.325,596
20171201|2017-09-13 09:30,13,111.425,111.725,111.075,111.575,452
20171201|2017-09-13 10:00,13,111.55,112.6,111.475,112.475,1303
20171201|2017-09-13 10:30,13,112.475,112.55,112,112.2,550
20171201|2017-09-13 11:00,13,112.2,112.275,111.8,111.925,427
20171201|2017-09-13 11:30,13,111.925,112.225,111.825,112.125,349
20171201|2017-09-13 12:00,13,112.175,112.6,112.175,112.275,480
20171201|2017-09-13 12:30,13,112.25,112.975,112.2,112.825,2283
20171201|2017-09-13 13:00,13,112.825,113,112.825,113,248
20171201|2017-09-14 08:30,14,113.05,113.4,112.85,113.175,1295
20171201|2017-09-14 09:00,14,113.175,113.85,113,113.85,1148
20171201|2017-09-14 09:30,14,113.8,113.925,113.3,113.4,1082
20171201|2017-09-14 10:00,14,113.4,113.45,112.275,112.3,963
20171201|2017-09-14 10:30,14,112.325,112.575,111.925,112.225,756
20171201|2017-09-14 11:00,14,112.2,112.35,111.975,112.25,750
20171201|2017-09-14 11:30,14,112.225,112.25,111.475,111.675,1273
20171201|2017-09-14 12:00,14,111.625,112.025,111.425,112,691
20171201|2017-09-14 12:30,14,111.975,112.025,111.525,111.8,1955
20171201|2017-09-14 13:00,14,111.775,111.975,111.75,111.9,324
20171201|2017-09-15 08:30,15,112.2,112.5,111.5,112.3,1494
20171201|2017-09-15 09:00,15,112.3,112.475,112.125,112.325,495
20171201|2017-09-15 09:30,15,112.35,112.8,112.225,112.7,700
20171201|2017-09-15 10:00,15,112.7,112.8,112.2,112.3,444
20171201|2017-09-15 10:30,15,112.225,112.25,111.425,111.45,754
20171201|2017-09-15 11:00,15,111.45,112,111.375,111.675,498
20171201|2017-09-15 11:30,15,111.7,112.45,111.45,112.375,532
20171201|2017-09-15 12:00,15,112.35,112.65,112.15,112.15,509
20171201|2017-09-15 12:30,15,112.125,112.9,112.125,112.9,1432
20171201|2017-09-15 13:00,15,112.875,112.975,112.75,112.925,209
20171201|2017-09-18 08:30,18,112.825,113.325,112.5,113.325,1627
20171201|2017-09-18 09:00,18,113.325,113.7,113.125,113.6,957
20171201|2017-09-18 09:30,18,113.6,113.65,113.275,113.35,844
20171201|2017-09-18 10:00,18,113.325,113.55,112.9,112.9,458
20171201|2017-09-18 10:30,18,112.925,113.825,112.85,113.825,739
20171201|2017-09-18 11:00,18,113.825,113.9,113.425,113.45,555
20171201|2017-09-18 11:30,18,113.475,113.5,113.1,113.175,270
20171201|2017-09-18 12:00,18,113.15,113.175,112.95,113.1,317
20171201|2017-09-18 12:30,18,113.075,113.15,112.525,112.975,1788
20171201|2017-09-18 13:00,18,113,113.175,113,113.125,198
20171201|2017-09-19 08:30,19,113.1,113.4,112.575,113.2,1196
20171201|2017-09-19 09:00,19,113.25,113.475,112.825,112.85,582
20171201|2017-09-19 09:30,19,112.875,113,112.7,112.875,426
20171201|2017-09-19 10:00,19,112.85,112.85,112.6,112.65,242
20171201|2017-09-19 10:30,19,112.675,112.925,112.65,112.7,471
20171201|2017-09-19 11:00,19,112.725,113.1,112.7,113,379
20171201|2017-09-19 11:30,19,112.975,113.025,112.775,112.9,165
20171201|2017-09-19 12:00,19,112.9,113.375,112.825,113.275,487
20171201|2017-09-19 12:30,19,113.3,113.5,113,113.375,1547
20171201|2017-09-19 13:00,19,113.375,113.4,113.325,113.35,247
20171201|2017-09-20 08:30,20,113.4,113.8,113.025,113.525,1952
20171201|2017-09-20 09:00,20,113.55,114.35,113.45,114.275,1414
20171201|2017-09-20 09:30,20,114.275,114.95,114.15,114.8,2985
20171201|2017-09-20 10:00,20,114.825,114.9,114.7,114.7,1154
20171201|2017-09-20 10:30,20,114.725,115.425,114.725,115.3,1768
20171201|2017-09-20 11:00,20,115.325,115.7,115.075,115.525,1990
20171201|2017-09-20 11:30,20,115.5,116.25,115.475,116.25,1874
20171201|2017-09-20 12:00,20,116.25,116.35,116.1,116.3,1238
20171201|2017-09-20 12:30,20,116.3,116.4,116.05,116.1,2080
20171201|2017-09-20 13:00,20,116.15,116.175,116,116.025,492
20171201|2017-09-21 08:30,21,116.175,116.525,115.7,116.35,3266
20171201|2017-09-21 09:00,21,116.325,116.9,116.125,116.725,2813
20171201|2017-09-21 09:30,21,116.7,116.75,115.75,116.125,2422
20171201|2017-09-21 10:00,21,116.125,116.7,115.875,116.475,1166
20171201|2017-09-21 10:30,21,116.5,116.65,115.8,115.825,1259
20171201|2017-09-21 11:00,21,115.8,116.125,115.625,116.05,1443
20171201|2017-09-21 11:30,21,116.025,116.25,115.9,116,837
20171201|2017-09-21 12:00,21,115.975,116.05,115.575,115.725,789
20171201|2017-09-21 12:30,21,115.725,116.325,115.725,116.275,2213
20171201|2017-09-21 13:00,21,116.3,116.35,116.125,116.25,159
20171201|2017-09-22 08:30,22,116.15,116.5,115.65,116.5,2236
20171201|2017-09-22 09:00,22,116.475,116.775,116.05,116.725,1447
20171201|2017-09-22 09:30,22,116.725,117.725,116.725,117.175,4073
20171201|2017-09-22 10:00,22,117.2,117.35,117.025,117.025,1148
20171201|2017-09-22 10:30,22,117.05,117.175,116.8,116.975,1561
20171201|2017-09-22 11:00,22,116.95,117.725,116.925,117.55,1331
20171201|2017-09-22 11:30,22,117.55,117.675,117.05,117.05,706
20171201|2017-09-22 12:00,22,117.025,117.3,116.95,117.225,860
20171201|2017-09-22 12:30,22,117.225,117.65,117.1,117.35,2069
20171201|2017-09-22 13:00,22,117.35,117.575,117.275,117.55,378
20171201|2017-09-25 08:30,25,115.2,115.2,114.425,114.425,6613
20171201|2017-09-25 09:00,25,114.425,114.425,114.425,114.425,137
20171201|2017-09-25 09:30,25,114.425,114.425,114.425,114.425,83
20171201|2017-09-25 10:00,25,114.425,114.425,114.425,114.425,36
20171201|2017-09-25 10:30,25,114.425,114.425,114.425,114.425,25
20171201|2017-09-25 11:00,25,114.425,114.425,114.425,114.425,54
20171201|2017-09-25 11:30,25,114.425,114.425,114.425,114.425,106
20171201|2017-09-25 12:00,25,114.425,114.425,114.425,114.425,9
20171201|2017-09-25 12:30,25,114.425,114.425,114.425,114.425,102
20171201|2017-09-25 13:00,25,114.425,114.425,114.425,114.425,154
20171201|2017-09-26 08:30,26,113.85,114.05,113.1,113.55,5894
20171201|2017-09-26 09:00,26,113.525,113.675,113.325,113.475,1906
20171201|2017-09-26 09:30,26,113.45,113.5,113.1,113.35,1678
20171201|2017-09-26 10:00,26,113.35,113.45,113.15,113.45,1496
20171201|2017-09-26 10:30,26,113.475,113.675,113.3,113.525,1141
20171201|2017-09-26 11:00,26,113.5,113.7,113.2,113.35,1684
20171201|2017-09-26 11:30,26,113.325,113.625,113.2,113.525,1215
20171201|2017-09-26 12:00,26,113.475,114.325,113.425,113.875,2632
20171201|2017-09-26 12:30,26,113.825,114.05,113.3,113.5,2741
20171201|2017-09-26 13:00,26,113.5,113.55,113.4,113.475,405
20171201|2017-09-27 08:30,27,113.75,114.425,113.525,114.4,3160
20171201|2017-09-27 09:00,27,114.4,114.475,113.95,114.1,2174
20171201|2017-09-27 09:30,27,114.1,114.875,114.025,114.8,1638
20171201|2017-09-27 10:00,27,114.8,115,114.525,114.675,1888
20171201|2017-09-27 10:30,27,114.7,115.225,114.425,114.9,1856
20171201|2017-09-27 11:00,27,114.925,115,114.625,114.85,1029
20171201|2017-09-27 11:30,27,114.825,115.325,114.8,115.225,1494
20171201|2017-09-27 12:00,27,115.25,115.25,114.375,114.6,1500
20171201|2017-09-27 12:30,27,114.6,115.05,114.4,114.8,2303
20171201|2017-09-27 13:00,27,114.8,115,114.775,114.925,507
20171201|2017-09-28 08:30,28,114.6,115.375,114.225,115.075,2664
20171201|2017-09-28 09:00,28,115.075,115.3,114.95,115.125,1055
20171201|2017-09-28 09:30,28,115.125,115.175,114.775,114.85,729
20171201|2017-09-28 10:00,28,114.85,115,114.525,114.725,607
20171201|2017-09-28 10:30,28,114.725,115.3,114.7,115,711
20171201|2017-09-28 11:00,28,115,115.25,114.75,115.025,507
20171201|2017-09-28 11:30,28,115.025,115.325,114.95,115.3,571
20171201|2017-09-28 12:00,28,115.3,115.3,114.875,115.05,468
20171201|2017-09-28 12:30,28,115.025,115.2,114.95,115.075,1797
20171201|2017-09-28 13:00,28,115.075,115.35,115.05,115.275,417
20171201|2017-09-29 08:30,29,115.25,115.55,114.375,114.4,3000
20171201|2017-09-29 09:00,29,114.4,115.075,114.325,114.925,1364
20171201|2017-09-29 09:30,29,114.875,115.05,114.575,115.025,961
20171201|2017-09-29 10:00,29,115.05,115.425,114.375,114.4,1941
20171201|2017-09-29 10:30,29,114.425,115.4,114.4,115.2,1252
20171201|2017-09-29 11:00,29,115.325,115.85,115,115.7,1393
20171201|2017-09-29 11:30,29,115.725,115.75,115.025,115.075,1167
20171201|2017-09-29 12:00,29,115.075,115.6,114.95,115.15,1028
20171201|2017-09-29 12:30,29,115.15,115.8,115.05,115.125,3310
20171201|2017-09-29 13:00,29,115.175,115.35,115,115.025,547
20171201|2017-10-02 08:30,2,115.2,115.425,114.625,114.9,3010
20171201|2017-10-02 09:00,2,114.9,115.575,114.525,115.375,1779
20171201|2017-10-02 09:30,2,115.4,115.65,115.125,115.55,1237
20171201|2017-10-02 10:00,2,115.525,115.725,114.8,114.85,1161
20171201|2017-10-02 10:30,2,114.85,115,114.475,114.575,1087
20171201|2017-10-02 11:00,2,114.55,114.725,114.075,114.2,1531
20171201|2017-10-02 11:30,2,114.225,114.425,113.95,114.025,1086
20171201|2017-10-02 12:00,2,114.025,114.15,113.95,114.125,872
20171201|2017-10-02 12:30,2,114.125,114.15,113.35,113.5,3272
20171201|2017-10-02 13:00,2,113.475,113.575,113.35,113.375,460
20171201|2017-10-03 08:30,3,113.25,114.15,112.9,113.4,3618
20171201|2017-10-03 09:00,3,113.375,113.7,113.075,113.325,1393
20171201|2017-10-03 09:30,3,113.3,113.575,113.2,113.575,875
20171201|2017-10-03 10:00,3,113.575,113.925,113.55,113.8,1103
20171201|2017-10-03 10:30,3,113.825,113.9,113.675,113.8,775
20171201|2017-10-03 11:00,3,113.8,114.85,113.775,114.675,2724
20171201|2017-10-03 11:30,3,114.7,115.1,114.6,114.85,1930
20171201|2017-10-03 12:00,3,114.85,115.25,114.75,114.75,1412
20171201|2017-10-03 12:30,3,114.75,115.475,114.675,114.75,2846
20171201|2017-10-03 13:00,3,114.75,114.975,114.725,114.925,338
20171201|2017-10-04 08:30,4,115.2,115.625,115.1,115.225,2409
20171201|2017-10-04 09:00,4,115.25,115.925,115.175,115.725,2062
20171201|2017-10-04 09:30,4,115.775,115.95,115.625,115.925,1058
20171201|2017-10-04 10:00,4,115.9,115.925,115.025,115.725,1957
20171201|2017-10-04 10:30,4,115.7,116.325,115.525,116,2187
20171201|2017-10-04 11:00,4,116,116,115.55,115.7,990
20171201|2017-10-04 11:30,4,115.65,115.775,115.075,115.275,1033
20171201|2017-10-04 12:00,4,115.275,115.8,115.05,115.375,1359
20171201|2017-10-04 12:30,4,115.4,115.4,114.875,114.975,2022
20171201|2017-10-04 13:00,4,114.925,115.15,114.925,115.05,487
20171201|2017-10-05 08:30,5,115,115.725,114.9,115.5,2629
20171201|2017-10-05 09:00,5,115.525,115.85,114.825,115.025,2516
20171201|2017-10-05 09:30,5,115.025,115.2,114.65,115.05,1512
20171201|2017-10-05 10:00,5,115.025,115.3,114.825,115.125,931
20171201|2017-10-05 10:30,5,115.1,115.35,114.9,115.35,1277
20171201|2017-10-05 11:00,5,115.35,115.5,115.15,115.2,767
20171201|2017-10-05 11:30,5,115.225,115.375,115.1,115.325,441
20171201|2017-10-05 12:00,5,115.275,115.95,115.175,115.8,1819
20171201|2017-10-05 12:30,5,115.825,116.15,115.65,116.075,2420
20171201|2017-10-05 13:00,5,116.1,116.2,116.025,116.15,660
20171201|2017-10-06 08:30,6,116,116.675,115.95,116.6,2476
20171201|2017-10-06 09:00,6,116.625,117.1,116.375,116.775,2659
20171201|2017-10-06 09:30,6,116.775,116.825,116.425,116.45,965
20171201|2017-10-06 10:00,6,116.425,116.55,116.075,116.55,1183
20171201|2017-10-06 10:30,6,116.575,116.8,116.325,116.35,1306
20171201|2017-10-06 11:00,6,116.375,116.575,116.225,116.45,817
20171201|2017-10-06 11:30,6,116.45,116.725,116.325,116.6,706
20171201|2017-10-06 12:00,6,116.575,116.6,116.425,116.5,539
20171201|2017-10-06 12:30,6,116.525,117.025,116.45,117.025,2721
20171201|2017-10-06 13:00,6,117,117.05,116.975,117.025,500
20171201|2017-10-09 08:30,9,117.225,117.475,116.9,117.325,3379
20171201|2017-10-09 09:00,9,117.35,117.575,117.225,117.5,1764
20171201|2017-10-09 09:30,9,117.525,117.525,116.825,117.125,2148
20171201|2017-10-09 10:00,9,117.075,117.25,117.075,117.175,607
20171201|2017-10-09 10:30,9,117.15,117.2,116.475,116.725,1768
20171201|2017-10-09 11:00,9,116.75,117.275,116.725,116.95,997
20171201|2017-10-09 11:30,9,116.875,117.075,116.775,116.95,611
20171201|2017-10-09 12:00,9,116.925,117.325,116.925,117.15,1086
20171201|2017-10-09 12:30,9,117.175,117.325,116.8,116.825,2425
20171201|2017-10-09 13:00,9,116.8,117.1,116.8,117.1,557
20171201|2017-10-10 08:30,10,117.05,117.825,117,117.675,2672
20171201|2017-10-10 09:00,10,117.675,117.775,117.2,117.275,1346
20171201|2017-10-10 09:30,10,117.275,118.15,117.275,118.025,3069
20171201|2017-10-10 10:00,10,118.025,118.45,118,118.325,2111
20171201|2017-10-10 10:30,10,118.325,118.5,118.075,118.4,2246
20171201|2017-10-10 11:00,10,118.375,118.725,118.375,118.675,1628
20171201|2017-10-10 11:30,10,118.625,119.1,118.625,119.025,2603
20171201|2017-10-10 12:00,10,119.05,119.075,118.525,118.675,1565
20171201|2017-10-10 12:30,10,118.7,119,118.475,118.725,2487
20171201|2017-10-10 13:00,10,118.7,118.75,118.6,118.6,459
20171201|2017-10-11 08:30,11,118.45,119.175,118.3,118.45,3623
20171201|2017-10-11 09:00,11,118.425,118.725,118.1,118.475,1771
20171201|2017-10-11 09:30,11,118.475,118.525,118.325,118.475,1182
20171201|2017-10-11 10:00,11,118.475,118.8,118.45,118.625,1196
20171201|2017-10-11 10:30,11,118.625,118.9,118.625,118.775,850
20171201|2017-10-11 11:00,11,118.8,119.075,118.65,118.85,1334
20171201|2017-10-11 11:30,11,118.825,118.9,118.475,118.65,536
20171201|2017-10-11 12:00,11,118.65,118.725,118.375,118.525,642
20171201|2017-10-11 12:30,11,118.525,118.675,118.375,118.525,1582
20171201|2017-10-11 13:00,11,118.5,118.6,118.4,118.575,268
20171201|2017-10-12 08:30,12,118.25,118.425,117.625,117.75,3781
20171201|2017-10-12 09:00,12,117.775,118.1,117.775,117.9,1220
20171201|2017-10-12 09:30,12,117.9,118.15,117.875,118.075,850
20171201|2017-10-12 10:00,12,118.05,118.65,118.05,118.325,1081
20171201|2017-10-12 10:30,12,118.325,119,118.275,118.8,1303
20171201|2017-10-12 11:00,12,118.775,119,118.6,118.6,694
20171201|2017-10-12 11:30,12,118.6,118.7,118.025,118.075,885
20171201|2017-10-12 12:00,12,118.075,118.275,117.15,117.25,3382
20171201|2017-10-12 12:30,12,117.275,117.475,116.625,117.325,4773
20171201|2017-10-12 13:00,12,117.325,117.575,117.275,117.525,570
20171201|2017-10-13 08:30,13,117.5,117.575,116.5,116.675,3975
20171201|2017-10-13 09:00,13,116.675,117.1,116.65,117,1334
20171201|2017-10-13 09:30,13,117.025,117.275,116.875,117.125,1422
20171201|2017-10-13 10:00,13,117.125,117.275,116.875,116.975,971
20171201|2017-10-13 10:30,13,116.975,117.15,116.825,117.075,509
20171201|2017-10-13 11:00,13,117.1,117.175,116.85,116.85,749
20171201|2017-10-13 11:30,13,116.825,117.15,116.7,117.1,1324
20171201|2017-10-13 12:00,13,117.1,117.1,116.9,116.925,506
20171201|2017-10-13 12:30,13,116.95,117.275,116.875,117.075,2619
20171201|2017-10-13 13:00,13,117.075,117.275,116.975,117.2,421
20171201|2017-10-16 08:30,16,117.25,117.45,116.925,117.175,2003
20171201|2017-10-16 09:00,16,117.15,117.525,117.1,117.15,1236
20171201|2017-10-16 09:30,16,117.175,117.3,117,117.225,629
20171201|2017-10-16 10:00,16,117.225,117.375,117.2,117.275,849
20171201|2017-10-16 10:30,16,117.3,117.3,116.575,116.675,1951
20171201|2017-10-16 11:00,16,116.675,117.225,116.525,117.075,1391
20171201|2017-10-16 11:30,16,117.1,117.175,116.975,117.125,528
20171201|2017-10-16 12:00,16,117.175,117.2,116.7,116.875,837
20171201|2017-10-16 12:30,16,116.85,117.05,116.575,116.9,2388
20171201|2017-10-16 13:00,16,116.9,117.175,116.9,117.1,483
20171201|2017-10-17 08:30,17,117.2,117.475,116.75,117.05,3546
20171201|2017-10-17 09:00,17,117.05,117.375,116.925,116.975,1728
20171201|2017-10-17 09:30,17,116.975,117.25,116.7,116.9,1584
20171201|2017-10-17 10:00,17,116.9,117,116.625,116.625,582
20171201|2017-10-17 10:30,17,116.625,116.9,116.55,116.7,1092
20171201|2017-10-17 11:00,17,116.7,117.275,116.675,117.2,908
20171201|2017-10-17 11:30,17,117.225,117.25,116.9,116.925,796
20171201|2017-10-17 12:00,17,116.9,116.925,116.2,116.425,3184
20171201|2017-10-17 12:30,17,116.425,116.575,115.825,116.05,3209
20171201|2017-10-17 13:00,17,116.05,116.225,116.05,116.225,503
20171201|2017-10-18 08:30,18,115.75,115.825,115.3,115.425,3900
20171201|2017-10-18 09:00,18,115.4,115.4,114.525,114.85,4269
20171201|2017-10-18 09:30,18,114.85,115.35,114.675,115.225,1947
20171201|2017-10-18 10:00,18,115.25,115.325,114.875,115.325,1447
20171201|2017-10-18 10:30,18,115.35,117.075,115.3,116.85,5288
20171201|2017-10-18 11:00,18,116.875,117,116.5,116.65,1991
20171201|2017-10-18 11:30,18,116.675,116.85,116.35,116.375,1228
20171201|2017-10-18 12:00,18,116.4,116.625,116.35,116.45,775
20171201|2017-10-18 12:30,18,116.45,116.725,116.375,116.675,2206
20171201|2017-10-18 13:00,18,116.65,116.825,116.65,116.775,387
20171201|2017-10-19 08:30,19,116.65,117.4,116.1,116.125,3068
20171201|2017-10-19 09:00,19,116.125,116.775,116.1,116.625,1437
20171201|2017-10-19 09:30,19,116.625,116.65,116.3,116.4,922
20171201|2017-10-19 10:00,19,116.425,116.925,116.375,116.725,848
20171201|2017-10-19 10:30,19,116.725,116.775,116.325,116.35,886
20171201|2017-10-19 11:00,19,116.325,116.45,116.1,116.275,1099
20171201|2017-10-19 11:30,19,116.275,116.275,115.55,115.95,2255
20171201|2017-10-19 12:00,19,115.95,116.275,115.725,116.125,1154
20171201|2017-10-19 12:30,19,116.175,116.275,115.9,116.2,1700
20171201|2017-10-19 13:00,19,116.2,116.325,116.125,116.275,361
20171201|2017-10-20 08:30,20,116.575,116.675,116.25,116.45,1949
20171201|2017-10-20 09:00,20,116.45,117.1,116.45,117.025,1852
20171201|2017-10-20 09:30,20,117.025,117.225,116.75,116.75,1569
20171201|2017-10-20 10:00,20,116.775,116.95,116.35,116.4,1454
20171201|2017-10-20 10:30,20,116.45,116.525,116.15,116.425,1021
20171201|2017-10-20 11:00,20,116.425,116.425,115.8,115.825,1001
20171201|2017-10-20 11:30,20,115.8,116.425,115.75,116.325,1147
20171201|2017-10-20 12:00,20,116.35,116.35,115.775,116.25,1129
20171201|2017-10-20 12:30,20,116.25,116.725,116.1,116.575,2435
20171201|2017-10-20 13:00,20,116.575,116.7,116.55,116.575,457
20171201|2017-10-23 08:30,23,115.05,115.925,115,115.9,4446
20171201|2017-10-23 09:00,23,115.85,116.275,115.5,116.25,2250
20171201|2017-10-23 09:30,23,116.25,116.975,116.05,116.875,2905
20171201|2017-10-23 10:00,23,116.9,116.9,116.3,116.625,1992
20171201|2017-10-23 10:30,23,116.65,117.375,116.575,117.225,1914
20171201|2017-10-23 11:00,23,117.225,117.3,116.65,116.8,1795
20171201|2017-10-23 11:30,23,116.8,117,116.575,116.8,806
20171201|2017-10-23 12:00,23,116.8,117.05,116.725,116.8,652
20171201|2017-10-23 12:30,23,116.8,116.925,116.525,116.725,2705
20171201|2017-10-23 13:00,23,116.7,116.925,116.675,116.675,619
20171201|2017-10-24 08:30,24,116.825,117.8,116.575,117.7,3464
20171201|2017-10-24 09:00,24,117.675,118.675,117.45,118.675,5902
20171201|2017-10-24 09:30,24,118.65,118.7,118.025,118.15,2214
20171201|2017-10-24 10:00,24,118.125,118.575,118.1,118.3,1286
20171201|2017-10-24 10:30,24,118.325,118.7,118.175,118.55,1695
20171201|2017-10-24 11:00,24,118.575,118.875,118.55,118.675,1997
20171201|2017-10-24 11:30,24,118.65,118.85,118.55,118.6,1258
20171201|2017-10-24 12:00,24,118.6,119.475,118.6,119.375,3684
20171201|2017-10-24 12:30,24,119.375,119.7,119.325,119.45,4694
20171201|2017-10-24 13:00,24,119.45,119.6,119.4,119.525,668
20171201|2017-10-25 08:30,25,119.375,119.925,119.1,119.825,4593
20171201|2017-10-25 09:00,25,119.85,120.475,119.825,120.425,3099
20171201|2017-10-25 09:30,25,120.425,120.475,119.375,119.4,3373
20171201|2017-10-25 10:00,25,119.375,119.55,118.825,119.125,3571
20171201|2017-10-25 10:30,25,119.1,119.375,118.925,119.225,1016
20171201|2017-10-25 11:00,25,119.2,119.325,118.875,119.15,1201
20171201|2017-10-25 11:30,25,119.125,119.3,119,119.05,849
20171201|2017-10-25 12:00,25,119.05,119.4,118.975,119.3,1163
20171201|2017-10-25 12:30,25,119.3,119.325,119,119.075,2062
20171201|2017-10-25 13:00,25,119.075,119.175,119.025,119.05,470
20171201|2017-10-26 08:30,26,119.225,119.55,118.925,119.425,2369
20171201|2017-10-26 09:00,26,119.425,119.875,119.325,119.525,2167
20171201|2017-10-26 09:30,26,119.575,119.95,119.225,119.625,2404
20171201|2017-10-26 10:00,26,119.625,120.375,119.475,120.225,3362
20171201|2017-10-26 10:30,26,120.2,120.55,120.1,120.25,1875
20171201|2017-10-26 11:00,26,120.275,120.7,120.25,120.6,1746
20171201|2017-10-26 11:30,26,120.575,120.725,120.45,120.65,956
20171201|2017-10-26 12:00,26,120.675,120.875,120.65,120.85,2308
20171201|2017-10-26 12:30,26,120.875,120.975,120.575,120.65,3604
20171201|2017-10-26 13:00,26,120.625,120.9,120.6,120.775,508
20171201|2017-10-27 08:30,27,120.85,121.625,120.625,121.05,5424
20171201|2017-10-27 09:00,27,121.05,121.4,120.475,120.575,2233
20171201|2017-10-27 09:30,27,120.575,120.7,120.125,120.225,2100
20171201|2017-10-27 10:00,27,120.25,120.325,119.875,120.075,1591
20171201|2017-10-27 10:30,27,120.05,120.175,119.875,119.975,1022
20171201|2017-10-27 11:00,27,120,120.3,119.975,120.075,1067
20171201|2017-10-27 11:30,27,120.05,120.15,119.8,120.125,1124
20171201|2017-10-27 12:00,27,120.1,120.15,119.95,120.025,806
20171201|2017-10-27 12:30,27,120.05,120.95,119.95,120.85,3329
20171201|2017-10-27 13:00,27,120.875,120.925,120.675,120.8,866
20171201|2017-10-30 08:30,30,122.75,122.8,122.325,122.75,7332
20171201|2017-10-30 09:00,30,122.775,123.825,122.75,123.825,4932
20171201|2017-10-30 09:30,30,123.825,123.825,123.825,123.825,153
20171201|2017-10-30 10:00,30,123.825,123.825,123.825,123.825,70
20171201|2017-10-30 10:30,30,123.825,123.825,123.675,123.825,3684
20171201|2017-10-30 11:00,30,123.825,123.825,123.55,123.775,3650
20171201|2017-10-30 11:30,30,123.8,123.825,123.25,123.25,1374
20171201|2017-10-30 12:00,30,123.25,123.4,122.9,123.275,1444
20171201|2017-10-30 12:30,30,123.3,123.65,123.275,123.3,2752
20171201|2017-10-30 13:00,30,123.275,123.375,123.175,123.2,507
20171201|2017-10-31 08:30,31,123.225,123.575,122.9,123.425,3621
20171201|2017-10-31 09:00,31,123.45,124.225,123.4,123.95,2704
20171201|2017-10-31 09:30,31,123.975,124.475,123.8,123.925,2045
20171201|2017-10-31 10:00,31,123.9,124.375,123.725,124.2,1710
20171201|2017-10-31 10:30,31,124.2,124.475,124.175,124.425,1367
20171201|2017-10-31 11:00,31,124.45,125.225,124.375,125.075,3170
20171201|2017-10-31 11:30,31,125.1,125.825,125.1,125.675,2382
20171201|2017-10-31 12:00,31,125.675,125.675,125,125.525,1909
20171201|2017-10-31 12:30,31,125.55,125.9,125,125.625,5538
20171201|2017-10-31 13:00,31,125.675,125.675,125.375,125.475,635
20171201|2017-11-01 08:30,1,125.675,126.75,125.5,126.55,3983
20171201|2017-11-01 09:00,1,126.55,126.7,126.05,126.3,2919
20171201|2017-11-01 09:30,1,126.3,126.35,125.6,126.1,2174
20171201|2017-11-01 10:00,1,126.125,126.625,126.1,126.35,1785
20171201|2017-11-01 10:30,1,126.35,126.875,126.1,126.5,1663
20171201|2017-11-01 11:00,1,126.5,126.5,125.975,125.975,1105
20171201|2017-11-01 11:30,1,125.975,126.575,125.95,126.425,1023
20171201|2017-11-01 12:00,1,126.4,126.55,126.125,126.15,988
20171201|2017-11-01 12:30,1,126.15,126.825,126.125,126.5,2631
20171201|2017-11-01 13:00,1,126.5,126.7,126.425,126.675,476
20171201|2017-11-02 08:30,2,126.325,127.875,126.275,126.625,4342
20171201|2017-11-02 09:00,2,126.625,126.725,125.7,125.725,3989
20171201|2017-11-02 09:30,2,125.725,125.975,125.025,125.15,3911
20171201|2017-11-02 10:00,2,125.175,125.35,124.6,125,2954
20171201|2017-11-02 10:30,2,125.025,125.15,124.35,124.7,2457
20171201|2017-11-02 11:00,2,124.7,124.7,123.9,124.225,2913
20171201|2017-11-02 11:30,2,124.225,124.5,124.075,124.35,1535
20171201|2017-11-02 12:00,2,124.35,124.6,124.075,124.225,1233
20171201|2017-11-02 12:30,2,124.25,124.4,124,124.375,2217
20171201|2017-11-02 13:00,2,124.4,124.7,124.35,124.65,767
20171201|2017-11-03 08:30,3,126.9,127.325,126.525,127.05,12981
20171201|2017-11-03 09:00,3,127.025,127.275,127.025,127.125,2445
20171201|2017-11-03 09:30,3,127.1,127.15,126.7,126.75,1544
20171201|2017-11-03 10:00,3,126.775,126.875,126.35,126.55,1669
20171201|2017-11-03 10:30,3,126.525,126.725,126,126.55,1607
20171201|2017-11-03 11:00,3,126.575,126.65,126.3,126.65,939
20171201|2017-11-03 11:30,3,126.65,126.775,126.375,126.725,1059
20171201|2017-11-03 12:00,3,126.725,127.075,126.525,126.925,1226
20171201|2017-11-03 12:30,3,126.9,127.325,126.825,127.325,3982
20171201|2017-11-03 13:00,3,127.325,127.325,127.325,127.325,43
20171201|2017-11-06 08:30,6,127.25,127.625,126.825,127.55,3586
20171201|2017-11-06 09:00,6,127.55,127.675,127.05,127.525,2170
20171201|2017-11-06 09:30,6,127.5,127.55,126.4,126.95,1918
20171201|2017-11-06 10:00,6,126.975,126.975,126.15,126.525,2238
20171201|2017-11-06 10:30,6,126.5,126.525,125.9,126.075,2048
20171201|2017-11-06 11:00,6,126.075,126.075,124.975,125.175,3471
20171201|2017-11-06 11:30,6,125.15,125.375,124.825,125.25,1968
20171201|2017-11-06 12:00,6,125.275,125.325,124.9,125.025,936
20171201|2017-11-06 12:30,6,125.025,125.525,124.9,125.3,2387
20171201|2017-11-06 13:00,6,125.3,125.375,125.15,125.15,354
20171201|2017-11-07 08:30,7,125.25,125.6,124.825,125.025,3748
20171201|2017-11-07 09:00,7,125,125,124.275,124.3,2298
20171201|2017-11-07 09:30,7,124.275,124.45,124.175,124.375,1104
20171201|2017-11-07 10:00,7,124.375,124.45,124.075,124.275,1340
20171201|2017-11-07 10:30,7,124.275,124.65,124.175,124.625,1004
20171201|2017-11-07 11:00,7,124.6,124.825,124.4,124.65,1151
20171201|2017-11-07 11:30,7,124.625,124.65,124.1,124.225,898
20171201|2017-11-07 12:00,7,124.225,124.3,123.5,124,2011
20171201|2017-11-07 12:30,7,124,124.825,123.625,124.775,3061
20171201|2017-11-07 13:00,7,124.8,124.9,124.725,124.75,696
20171201|2017-11-08 08:30,8,124.55,124.575,123.9,124.075,2957
20171201|2017-11-08 09:00,8,124.075,124.175,123.6,123.65,1993
20171201|2017-11-08 09:30,8,123.65,123.975,123.35,123.425,1982
20171201|2017-11-08 10:00,8,123.4,123.6,123.025,123.15,2189
20171201|2017-11-08 10:30,8,123.15,123.2,122.4,122.6,2774
20171201|2017-11-08 11:00,8,122.625,122.825,122.375,122.75,1271
20171201|2017-11-08 11:30,8,122.775,122.875,122.3,122.45,1768
20171201|2017-11-08 12:00,8,122.4,122.85,122.15,122.575,1479
20171201|2017-11-08 12:30,8,122.575,123.175,122.425,122.8,3943
20171201|2017-11-08 13:00,8,122.8,123,122.725,122.925,478
20171201|2017-11-09 08:30,9,122.475,122.725,122,122.475,3609
20171201|2017-11-09 09:00,9,122.475,122.875,122.325,122.425,1868
20171201|2017-11-09 09:30,9,122.425,122.55,122.175,122.175,1112
20171201|2017-11-09 10:00,9,122.175,122.45,122.05,122.425,960
20171201|2017-11-09 10:30,9,122.4,122.6,122.15,122.55,684
20171201|2017-11-09 11:00,9,122.55,122.6,122.175,122.275,976
20171201|2017-11-09 11:30,9,122.275,122.375,122.15,122.35,831
20171201|2017-11-09 12:00,9,122.325,122.45,122.15,122.275,598
20171201|2017-11-09 12:30,9,122.3,122.6,122.225,122.45,2138
20171201|2017-11-09 13:00,9,122.475,122.475,122.325,122.375,311
20171201|2017-11-10 08:30,10,122.175,122.35,121.5,122.225,3412
20171201|2017-11-10 09:00,10,122.25,122.25,121.175,121.2,2467
20171201|2017-11-10 09:30,10,121.225,121.225,120.6,120.625,3245
20171201|2017-11-10 10:00,10,120.625,120.775,120.05,120.45,2589
20171201|2017-11-10 10:30,10,120.45,120.95,120.425,120.475,1099
20171201|2017-11-10 11:00,10,120.45,120.675,120.075,120.4,1730
20171201|2017-11-10 11:30,10,120.4,120.475,120.025,120.4,976
20171201|2017-11-10 12:00,10,120.4,120.725,120.2,120.4,1225
20171201|2017-11-10 12:30,10,120.425,120.7,120.1,120.7,2865
20171201|2017-11-10 13:00,10,120.7,120.75,120.575,120.7,513
20171201|2017-11-13 08:30,13,120,120.325,119.45,119.975,2914
20171201|2017-11-13 09:00,13,120,120.65,119.7,120.375,1527
20171201|2017-11-13 09:30,13,120.375,120.575,120.175,120.3,871
20171201|2017-11-13 10:00,13,120.3,120.75,120.2,120.55,871
20171201|2017-11-13 10:30,13,120.55,121.35,120.525,121.1,1338
20171201|2017-11-13 11:00,13,121.125,121.725,121.075,121.375,1046
20171201|2017-11-13 11:30,13,121.4,121.575,120.2,120.25,1077
20171201|2017-11-13 12:00,13,120.275,120.475,119.95,120.2,978
20171201|2017-11-13 12:30,13,120.25,120.825,119.75,120.45,2122
20171201|2017-11-13 13:00,13,120.45,120.6,120.4,120.4,492
20171201|2017-11-14 08:30,14,120.45,120.925,120.2,120.45,1392
20171201|2017-11-14 09:00,14,120.45,120.45,119.975,120.05,1827
20171201|2017-11-14 09:30,14,120.05,120.275,119.8,119.8,1089
20171201|2017-11-14 10:00,14,119.825,120.225,119.65,120.2,989
20171201|2017-11-14 10:30,14,120.175,120.2,119.775,119.875,756
20171201|2017-11-14 11:00,14,119.875,119.875,119.25,119.575,1374
20171201|2017-11-14 11:30,14,119.55,119.775,119.25,119.4,729
20171201|2017-11-14 12:00,14,119.375,119.475,118.95,118.95,761
20171201|2017-11-14 12:30,14,118.975,119.6,118.775,119.55,2034
20171201|2017-11-14 13:00,14,119.55,119.75,119.5,119.575,324
20171201|2017-11-15 08:30,15,119.5,119.825,119.025,119.8,2515
20171201|2017-11-15 09:00,15,119.75,119.75,119.075,119.125,893
20171201|2017-11-15 09:30,15,119.175,120,119.075,119.75,1441
20171201|2017-11-15 10:00,15,119.75,119.85,119.275,119.575,869
20171201|2017-11-15 10:30,15,119.55,119.625,119.325,119.35,616
20171201|2017-11-15 11:00,15,119.3,119.35,119.075,119.35,768
20171201|2017-11-15 11:30,15,119.325,120.25,119.3,120.25,1154
20171201|2017-11-15 12:00,15,120.25,120.775,119.95,120.25,1494
20171201|2017-11-15 12:30,15,120.275,120.6,120.15,120.15,1713
20171201|2017-11-15 13:00,15,120.15,120.225,120.05,120.075,472
20171201|2017-11-16 08:30,16,120.25,120.575,119.9,119.925,1434
20171201|2017-11-16 09:00,16,119.925,119.975,119.6,119.725,991
20171201|2017-11-16 09:30,16,119.75,120.1,119.7,119.85,771
20171201|2017-11-16 10:00,16,119.9,119.925,119.65,119.65,440
20171201|2017-11-16 10:30,16,119.675,119.75,119.525,119.55,649
20171201|2017-11-16 11:00,16,119.575,119.6,119.3,119.3,721
20171201|2017-11-16 11:30,16,119.35,119.6,119.25,119.5,694
20171201|2017-11-16 12:00,16,119.525,119.75,119.475,119.55,471
20171201|2017-11-16 12:30,16,119.525,119.75,119.45,119.575,874
20171201|2017-11-16 13:00,16,119.6,119.6,119.525,119.6,163
20171201|2017-11-17 08:30,17,119.625,119.8,119.175,119.175,754
20171201|2017-11-17 09:00,17,119.2,119.325,119.05,119.15,806
20171201|2017-11-17 09:30,17,119.125,119.325,118.85,118.925,888
20171201|2017-11-17 10:00,17,118.95,118.975,118.55,118.7,863
20171201|2017-11-17 10:30,17,118.725,119.075,118.7,118.825,481
20171201|2017-11-17 11:00,17,118.85,118.95,118.675,118.9,591
20171201|2017-11-17 11:30,17,118.875,119.35,118.8,119.25,457
20171201|2017-11-17 12:00,17,119.275,119.425,118.825,118.875,390
20171201|2017-11-17 12:30,17,118.9,119.05,118.775,118.875,1025
20171201|2017-11-17 13:00,17,118.85,118.975,118.775,118.775,405
20171201|2017-11-20 08:30,20,118.5,118.8,118.05,118.35,1623
20171201|2017-11-20 09:00,20,118.375,118.45,117.75,117.8,1221
20171201|2017-11-20 09:30,20,117.75,117.9,117.475,117.65,911
20171201|2017-11-20 10:00,20,117.65,117.7,117.325,117.35,858
20171201|2017-11-20 10:30,20,117.35,117.65,117.325,117.575,564
20171201|2017-11-20 11:00,20,117.6,117.725,117.075,117.075,826
20171201|2017-11-20 11:30,20,117.05,117.475,116.975,117.4,627
20171201|2017-11-20 12:00,20,117.4,117.5,117.025,117.025,527
20171201|2017-11-20 12:30,20,117.05,117.2,116.775,117.2,1140
20171201|2017-11-20 13:00,20,117.175,117.25,117.125,117.2,168
20171201|2017-11-21 08:30,21,117.4,117.825,117.125,117.825,1940
20171201|2017-11-21 09:00,21,117.825,118.1,117.65,118.05,1426
20171201|2017-11-21 09:30,21,118.1,118.2,117.6,117.625,763
20171201|2017-11-21 10:00,21,117.6,117.9,117.525,117.725,504
20171201|2017-11-21 10:30,21,117.775,117.825,117.625,117.7,603
20171201|2017-11-21 11:00,21,117.675,118.475,117.675,118.35,578
20171201|2017-11-21 11:30,21,118.4,118.575,117.75,117.75,636
20171201|2017-11-21 12:00,21,117.775,118.5,117.75,118,477
20171201|2017-11-21 12:30,21,118,118.225,117.725,117.95,738
20171201|2017-11-21 13:00,21,117.975,118.1,117.825,117.95,87
20171201|2017-11-22 08:30,22,119.2,119.425,118.825,118.975,2669
20171201|2017-11-22 09:00,22,118.975,119.575,118.975,119.475,967
20171201|2017-11-22 09:30,22,119.475,119.825,119.35,119.55,1138
20171201|2017-11-22 10:00,22,119.575,119.775,119.5,119.55,537
20171201|2017-11-22 10:30,22,119.575,119.7,119.375,119.375,463
20171201|2017-11-22 11:00,22,119.375,119.7,119.375,119.525,445
20171201|2017-11-22 11:30,22,119.5,119.55,119.35,119.35,343
20171201|2017-11-22 12:00,22,119.35,119.425,119,119.15,456
20171201|2017-11-22 12:30,22,119.15,119.375,119.025,119.05,682
20171201|2017-11-22 13:00,22,119.05,119.2,118.95,119.2,309
20171201|2017-11-24 08:30,24,118.95,119.175,118.775,118.85,690
20171201|2017-11-24 09:00,24,118.85,118.9,118.45,118.75,911
20171201|2017-11-24 09:30,24,118.725,118.725,118.45,118.5,389
20171201|2017-11-24 10:00,24,118.5,118.975,118.5,118.625,397
20171201|2017-11-24 10:30,24,118.575,118.975,118.55,118.95,248
20171201|2017-11-24 11:00,24,118.975,119,118.75,118.825,305
20171201|2017-11-24 11:30,24,118.825,119,118.45,118.55,562
20171201|2017-11-24 12:00,24,118.55,118.675,118.475,118.475,176
20171201|2017-11-27 08:30,27,118.675,118.9,118.375,118.525,765
20171201|2017-11-27 09:00,27,118.5,119.1,118.475,118.9,385
20171201|2017-11-27 09:30,27,118.925,119.575,118.9,119.35,636
20171201|2017-11-27 10:00,27,119.4,120.1,119.2,119.95,948
20171201|2017-11-27 10:30,27,120,120,119.475,119.625,505
20171201|2017-11-27 11:00,27,119.65,119.975,119.55,119.8,480
20171201|2017-11-27 11:30,27,119.825,119.95,119.725,119.725,378
20171201|2017-11-27 12:00,27,119.725,119.875,119.6,119.85,270
20171201|2017-11-27 12:30,27,119.8,119.9,119.575,119.8,446
20171201|2017-11-27 13:00,27,119.8,119.8,119.65,119.7,146
20171201|2017-11-28 08:30,28,119.625,119.95,119.5,119.55,983
20171201|2017-11-28 09:00,28,119.5,119.725,119.225,119.425,617
20171201|2017-11-28 09:30,28,119.35,119.425,119.1,119.325,801
20171201|2017-11-28 10:00,28,119.325,119.475,119.15,119.325,428
20171201|2017-11-28 10:30,28,119.375,119.375,119.15,119.275,316
20171201|2017-11-28 11:00,28,119.25,119.25,118.75,119.025,1246
20171201|2017-11-28 11:30,28,118.975,119.15,118.85,119.025,398
20171201|2017-11-28 12:00,28,119.05,119.325,118.925,119.3,477
20171201|2017-11-28 12:30,28,119.3,119.75,119.175,119.65,669
20171201|2017-11-28 13:00,28,119.65,119.8,119.65,119.725,310
20171201|2017-11-29 08:30,29,119.65,120.375,119.575,120.125,1113
20171201|2017-11-29 09:00,29,120.15,120.375,120.1,120.3,535
20171201|2017-11-29 09:30,29,120.25,120.325,120.05,120.225,430
20171201|2017-11-29 10:00,29,120.225,120.225,119.75,119.775,485
20171201|2017-11-29 10:30,29,119.8,120.2,119.675,120.2,464
20171201|2017-11-29 11:00,29,120.15,120.225,119.975,120.125,311
20171201|2017-11-29 11:30,29,120.05,120.3,119.925,120.275,292
20171201|2017-11-29 12:00,29,120.275,120.5,120.275,120.5,777
20171201|2017-11-29 12:30,29,120.5,120.55,120.25,120.475,608
20171201|2017-11-29 13:00,29,120.475,120.55,120.4,120.475,312
20171201|2017-11-30 08:30,30,120.35,120.775,120.05,120.525,759
20171201|2017-11-30 09:00,30,120.525,120.625,120.05,120.175,529
20171201|2017-11-30 09:30,30,120.125,120.275,119.825,120.2,625
20171201|2017-11-30 10:00,30,120.15,120.25,119.9,120.125,359
20171201|2017-11-30 10:30,30,120.075,120.5,120.05,120.15,505
20171201|2017-11-30 11:00,30,120.175,120.175,117.975,118.45,2605
20171201|2017-11-30 11:30,30,118.475,119.875,118.425,119.625,1234
20171201|2017-11-30 12:00,30,119.625,120.55,119.525,120.35,1754
20171201|2017-11-30 12:30,30,120.35,120.575,119.65,119.85,1461
20171201|2017-11-30 13:00,30,119.825,119.95,119.775,119.8,220
20171201|2017-12-01 08:30,1,120,120,118.775,119.375,1266
20171201|2017-12-01 09:00,1,119.375,119.375,118.4,118.55,1080
20171201|2017-12-01 09:30,1,118.525,118.7,118.175,118.675,680
20171201|2017-12-01 10:00,1,118.65,118.65,117.65,117.875,1565
20171201|2017-12-01 10:30,1,117.9,117.975,117.425,117.55,976
20171201|2017-12-01 11:00,1,117.55,117.95,117.425,117.95,641
20171201|2017-12-01 11:30,1,117.95,118,117.25,117.525,632
20171201|2017-12-01 12:00,1,117.5,117.6,117.4,117.6,311
20171201|2017-12-01 12:30,1,117.625,117.875,117.15,117.25,992
20171201|2017-12-01 13:00,1,117.25,117.25,117.025,117.1,310
20171201|2017-12-04 08:30,4,117,117.025,116.225,116.525,1276
20171201|2017-12-04 09:00,4,116.525,117.525,116.5,117.225,802
20171201|2017-12-04 09:30,4,117.225,117.425,116.7,116.8,456
20171201|2017-12-04 10:00,4,116.925,116.925,116.45,116.65,181
20171201|2017-12-04 10:30,4,116.725,117.25,116.45,117,384
20171201|2017-12-04 11:00,4,116.925,116.95,116.425,116.5,270
20171201|2017-12-04 11:30,4,116.525,116.65,116.45,116.5,137
20171201|2017-12-04 12:00,4,116.475,116.525,116.275,116.325,266
20171201|2017-12-04 12:30,4,116.325,116.525,116.25,116.45,892
20171201|2017-12-04 13:00,4,116.425,116.6,116.375,116.4,122
20171201|2017-12-05 08:30,5,116.725,117.65,116.725,117.15,588
20171201|2017-12-05 09:00,5,117.25,117.4,117.1,117.25,238
20171201|2017-12-05 09:30,5,117.35,117.35,117.2,117.2,42
20171201|2017-12-05 10:00,5,117.25,117.3,117,117.2,116
20171201|2017-12-05 10:30,5,117.2,117.375,117.025,117.15,90
20171201|2017-12-05 11:00,5,117.1,117.1,116.7,116.875,222
20171201|2017-12-05 11:30,5,116.85,116.85,116.5,116.5,268
20171201|2017-12-05 12:00,5,116.525,116.525,115.625,115.825,990
20171201|2017-12-05 12:30,5,115.825,116.5,115.7,116.475,440
20171201|2017-12-05 13:00,5,116.45,116.525,116.425,116.5,56
20171201|2017-12-06 08:30,6,116.625,116.625,116,116.2,1204
20171201|2017-12-06 09:00,6,116.225,116.775,116.075,116.075,356
20171201|2017-12-06 09:30,6,116.05,116.275,116,116.025,255
20171201|2017-12-06 10:00,6,116.1,116.15,115.85,116.075,315
20171201|2017-12-06 10:30,6,116.075,116.275,115.5,115.65,574
20171201|2017-12-06 11:00,6,115.6,116.05,115.45,115.975,621
20171201|2017-12-06 11:30,6,115.975,116.15,115.825,115.9,156
20171201|2017-12-06 12:00,6,115.9,115.975,115.65,115.85,170
20171201|2017-12-06 12:30,6,115.875,116.075,115.875,115.875,290
20171201|2017-12-06 13:00,6,115.875,115.9,115.85,115.85,120
20171201|2017-12-07 08:30,7,115.925,116.3,115.8,116.05,684
20171201|2017-12-07 09:00,7,116.1,116.175,115.55,115.8,375
20171201|2017-12-07 09:30,7,115.75,116.15,115.6,116,373
20171201|2017-12-07 10:00,7,116,116,115.525,115.7,414
20171201|2017-12-07 10:30,7,115.7,116.275,115.525,116.225,266
20171201|2017-12-07 11:00,7,116.125,116.375,115.95,116.05,171
20171201|2017-12-07 11:30,7,116,116.325,115.9,116.2,116
20171201|2017-12-07 12:00,7,116.2,116.25,115.525,115.525,195
20171201|2017-12-07 12:30,7,115.55,115.9,115.475,115.675,347
20171201|2017-12-07 13:00,7,115.6,115.625,115.525,115.55,64
20171201|2017-12-08 08:30,8,115.85,115.95,115.75,115.75,172
20171201|2017-12-08 09:00,8,115.675,115.75,115.45,115.45,285
20171201|2017-12-08 09:30,8,115.5,115.825,115.475,115.625,236
20171201|2017-12-08 10:00,8,115.675,116.175,115.675,116.05,236
20171201|2017-12-08 10:30,8,116.125,116.225,115.8,115.8,147
20171201|2017-12-08 11:00,8,115.95,115.975,115.75,115.8,46
20171201|2017-12-08 11:30,8,115.7,115.975,115.6,115.75,60
20171201|2017-12-08 12:00,8,115.65,115.7,115.525,115.525,124
20171201|2017-12-08 12:30,8,115.5,115.975,115.5,115.55,253
20171201|2017-12-08 13:00,8,115.55,115.6,115.325,115.325,96
20171201|2017-12-11 08:30,11,115.45,115.8,115.3,115.4,339
20171201|2017-12-11 09:00,11,115.35,115.525,115.3,115.35,455
20171201|2017-12-11 09:30,11,115.4,115.75,115.4,115.575,118
20171201|2017-12-11 10:00,11,115.45,115.725,115.275,115.35,290
20171201|2017-12-11 10:30,11,115.325,115.625,115.225,115.625,151
20171201|2017-12-11 11:00,11,115.7,115.775,115.45,115.75,49
20171201|2017-12-11 11:30,11,115.8,116.15,115.8,115.825,220
20171201|2017-12-11 12:00,11,115.8,115.825,115.375,115.8,137
20171201|2017-12-11 12:30,11,115.8,115.8,115.075,115.15,350
20171201|2017-12-11 13:00,11,115.15,115.25,115.15,115.175,109
20171201|2017-12-12 08:30,12,115.225,115.9,115.2,115.7,258
20171201|2017-12-12 09:00,12,115.7,115.825,115.65,115.825,34
20171201|2017-12-12 09:30,12,115.75,116.525,115.75,116.05,292
20171201|2017-12-12 10:00,12,116.05,116.375,116.05,116.1,55
20171201|2017-12-12 10:30,12,116.05,117.3,115.9,116.7,280
20171201|2017-12-12 11:00,12,116.95,117.075,116.55,116.725,174
20171201|2017-12-12 11:30,12,116.8,116.975,116.5,116.5,86
20171201|2017-12-12 12:00,12,116.55,116.75,116.375,116.4,75
20171201|2017-12-12 12:30,12,116.4,116.55,116.05,116.1,130
20171201|2017-12-12 13:00,12,116.075,116.1,116,116,46
20171201|2017-12-13 08:30,13,116.425,116.875,116.3,116.475,369
20171201|2017-12-13 09:00,13,116.25,116.325,115.75,115.85,307
20171201|2017-12-13 09:30,13,115.85,116.2,115.6,116.15,161
20171201|2017-12-13 10:00,13,116.1,116.1,115.6,116.075,172
20171201|2017-12-13 10:30,13,116.1,116.15,115.875,116.025,215
20171201|2017-12-13 11:00,13,116,116,115.6,115.675,126
20171201|2017-12-13 11:30,13,115.75,116.175,115.75,115.85,84
20171201|2017-12-13 12:00,13,115.85,115.9,115.625,115.725,77
20171201|2017-12-13 12:30,13,115.6,116.2,115.5,115.75,341
20171201|2017-12-13 13:00,13,115.725,115.75,115.6,115.6,62
20171201|2017-12-14 08:30,14,115.8,116.45,115.725,116.375,292
20171201|2017-12-14 09:00,14,116.35,116.45,116.2,116.375,128
20171201|2017-12-14 09:30,14,116.275,116.6,116.15,116.15,114
20171201|2017-12-14 10:00,14,116.15,116.65,116.15,116.45,120
20171201|2017-12-14 10:30,14,116.55,116.55,116.275,116.55,65
20171201|2017-12-14 11:00,14,116.6,116.875,116.575,116.775,113
20171201|2017-12-14 11:30,14,116.8,116.8,116.425,116.575,47
20171201|2017-12-14 12:00,14,116.65,116.925,116.65,116.775,79
20171201|2017-12-14 12:30,14,116.75,116.8,116.225,116.375,163
20171201|2017-12-14 13:00,14,116.4,116.4,116.3,116.3,27
20171201|2017-12-15 08:30,15,116.75,117.35,116.75,117.125,343
20171201|2017-12-15 09:00,15,117.075,117.075,116.575,116.95,346
20171201|2017-12-15 09:30,15,116.725,116.8,116.5,116.65,209
20171201|2017-12-15 10:00,15,116.6,116.925,116.55,116.925,183
20171201|2017-12-15 10:30,15,116.925,117.4,116.925,117.2,269
20171201|2017-12-15 11:00,15,117.225,117.3,117,117.125,143
20171201|2017-12-15 11:30,15,117.25,117.875,117.25,117.85,435
20171201|2017-12-15 12:00,15,117.95,118.125,117.775,117.85,185
20171201|2017-12-15 12:30,15,117.85,119.25,117.85,118.9,947
20171201|2017-12-15 13:00,15,118.9,119.05,118.9,119,145
20171201|2017-12-18 08:30,18,119.525,120.15,119.525,119.8,619
20171201|2017-12-18 09:00,18,119.925,120.075,119.6,119.6,74
20171201|2017-12-18 09:30,18,119.775,119.825,119.3,119.375,154
20171201|2017-12-18 10:00,18,119.325,119.95,119.3,119.85,112
20171201|2017-12-18 10:30,18,119.75,119.75,119.5,119.65,58
20171201|2017-12-18 11:00,18,119.65,119.8,119.5,119.5,16
20171201|2017-12-18 11:30,18,119.6,119.825,119.6,119.725,15
20171201|2017-12-18 12:00,18,119.725,119.975,119.675,119.85,66
20171201|2017-12-18 12:30,18,119.85,120,119.675,120,150
20171201|2017-12-18 13:00,18,120,120.1,119.85,120.1,56
20171201|2017-12-19 08:30,19,120.15,120.65,119.95,120.55,229
20171201|2017-12-19 09:00,19,120.5,120.7,120.4,120.4,138
20171201|2017-12-19 09:30,19,120.325,120.325,119.875,120.2,135
20171201|2017-12-19 10:00,19,120.075,120.15,119.55,119.775,108
20171201|2017-12-19 10:30,19,119.675,120.225,119.45,120.225,172
20171201|2017-12-19 11:00,19,120.225,120.5,120.225,120.4,77
20171201|2017-12-19 11:30,19,120.35,120.35,119.55,119.85,63
20171201|2017-12-19 12:00,19,119.75,120.1,119.7,120.1,14
20171201|2017-12-19 12:30,19,120.1,120.125,119.9,120,16
20171201|2017-12-19 13:00,19,119.975,120.025,119.975,120,8
20171201|2017-12-20 08:30,20,120,120.2,119.725,120,374
20171201|2017-12-20 09:00,20,120.075,120.225,119.55,119.675,136
20171201|2017-12-20 09:30,20,119.7,119.825,119.45,119.55,249
20171201|2017-12-20 10:00,20,119.55,120.175,119.3,119.3,253
20171201|2017-12-20 10:30,20,119.3,119.35,118.2,118.5,468
20171201|2017-12-20 11:00,20,118.55,119.75,118.55,119.4,338
20171201|2017-12-20 11:30,20,119.575,120.45,119.575,120.45,159
20171201|2017-12-20 12:00,20,120.45,120.7,120.05,120.25,502
20171201|2017-12-20 12:30,20,120.2,120.55,119.4,119.4,108
20171201|2017-12-20 13:00,20,119.625,119.8,119.625,119.8,18
20171201|2017-12-21 08:30,21,119.6,119.775,119,119.2,400
20171201|2017-12-21 09:00,21,119.175,119.25,118.75,118.8,182
20171201|2017-12-21 09:30,21,118.825,119.425,118.825,119.3,90
20171201|2017-12-21 10:00,21,118.975,119.475,118.95,118.95,133
20171201|2017-12-21 10:30,21,118.95,119.15,118.85,119.125,151
20171201|2017-12-21 11:00,21,119.125,119.175,119.025,119.05,18
20171201|2017-12-21 11:30,21,119.05,119.25,119,119.25,20
20171201|2017-12-21 12:00,21,119.275,119.4,119.275,119.4,25
20171201|2017-12-21 12:30,21,119.375,119.875,119.35,119.875,149
20171201|2017-12-21 13:00,21,119.875,119.875,119.75,119.875,90
20171201|2017-12-22 08:30,22,119.8,120.1,119.25,119.825,187
20171201|2017-12-22 09:00,22,119.85,119.95,119.35,119.825,99
20171201|2017-12-22 09:30,22,119.85,119.95,119.5,119.825,57
20171201|2017-12-22 10:00,22,119.775,119.775,119.45,119.575,53
20171201|2017-12-22 10:30,22,119.5,119.825,119.45,119.8,86
20171201|2017-12-22 11:00,22,119.5,119.7,119,119.35,127
20171201|2017-12-22 11:30,22,119.45,120,119.4,120,133
20171201|2017-12-22 12:00,22,119.975,120.2,119.675,119.8,30
20171201|2017-12-26 08:30,26,120.075,120.45,119.8,120.225,114
20171201|2017-12-26 09:00,26,120.225,120.525,120.225,120.525,142
20171201|2017-12-26 09:30,26,120.525,120.525,120.475,120.5,36
20171201|2017-12-26 10:00,26,120.475,120.525,120.425,120.525,47
20171201|2017-12-26 10:30,26,120.45,120.825,120.425,120.825,121
20171201|2017-12-26 11:00,26,120.8,120.95,120.75,120.95,97
20171201|2017-12-26 11:30,26,120.925,121.425,120.925,121.425,79
20171201|2017-12-26 12:00,26,121.425,121.725,121.275,121.725,51
20171201|2017-12-26 12:30,26,121.75,121.75,121.4,121.5,36
20171201|2017-12-26 13:00,26,121.725,121.725,121.025,121.025,25
20171201|2017-12-27 08:30,27,121.75,122.875,121.75,122.7,193
20171201|2017-12-27 09:00,27,122.75,122.75,122.275,122.3,92
20171201|2017-12-27 09:30,27,122.325,122.4,122.075,122.15,69
20171201|2017-12-27 10:00,27,122.05,122.4,122,122.35,73
20171201|2017-12-27 10:30,27,122.275,122.3,122.125,122.125,27
20171201|2017-12-27 11:00,27,122.1,122.325,122.025,122.25,51
20171201|2017-12-27 11:30,27,122.3,122.375,122.25,122.375,71
20171201|2017-12-27 12:00,27,122.325,122.4,122.075,122.3,30
20171201|2017-12-27 12:30,27,122.225,122.4,121.9,122.05,83
20171201|2017-12-27 13:00,27,122.025,122.025,122.025,122.025,1
20171201|2017-12-28 08:30,28,122.15,122.625,122.05,122.425,125
20171201|2017-12-28 09:00,28,122.625,123.725,122.625,123.375,120
20171201|2017-12-28 09:30,28,123.35,123.975,123.35,123.725,134
20171201|2017-12-28 10:00,28,123.8,123.925,123.575,123.825,95
20171201|2017-12-28 10:30,28,123.875,123.925,123.725,123.925,31
20171201|2017-12-28 11:00,28,123.925,123.95,123.85,123.85,40
20171201|2017-12-28 11:30,28,123.95,124.15,123.95,124.1,45
20171201|2017-12-28 12:00,28,124.15,124.4,124,124.1,46
20171201|2017-12-28 12:30,28,124.2,124.55,124.2,124.55,70
20171201|2017-12-28 13:00,28,124.7,125.175,124.7,125.1,20
20171201|2017-12-29 08:30,29,125.1,125.875,125.1,125.55,100
20171201|2017-12-29 09:00,29,125.5,125.525,125,125,34
20171201|2017-12-29 09:30,29,125.275,125.325,125,125.2,29
20171201|2017-12-29 10:00,29,125.15,125.3,124.75,125,33
20171201|2017-12-29 10:30,29,125.05,125.175,124.75,124.875,22
20171201|2017-12-29 11:00,29,125.125,125.275,125.05,125.275,24
20171201|2017-12-29 11:30,29,125.35,125.55,123,123,16
20180201|2016-11-16 08:30,16,97.575,97.625,97.525,97.525,12
20180201|2016-11-16 09:00,16,97.525,97.525,97.475,97.475,4
20180201|2016-11-16 10:00,16,97.6,97.75,97.6,97.75,14
20180201|2016-11-16 10:30,16,97.8,97.8,97.775,97.775,4
20180201|2016-11-16 11:00,16,97.8,97.8,97.8,97.8,6
20180201|2016-11-16 12:00,16,97.85,97.85,97.825,97.825,16
20180201|2016-11-16 12:30,16,97.825,97.85,97.825,97.85,7
20180201|2016-11-16 13:00,16,97.85,97.85,97.825,97.85,5
20180201|2016-11-17 08:30,17,97.85,98,97.675,97.95,11
20180201|2016-11-17 09:00,17,97.95,98.1,97.95,98,28
20180201|2016-11-17 09:30,17,97.375,97.375,97.375,97.375,1
20180201|2016-11-17 11:00,17,97.8,97.8,97.8,97.8,1
20180201|2016-11-17 11:30,17,97.5,97.5,97.5,97.5,6
20180201|2016-11-17 12:30,17,97.975,97.975,97.975,97.975,2
20180201|2016-11-18 08:30,18,97.7,97.925,97.7,97.925,6
20180201|2016-11-18 09:00,18,97.975,98.1,97.975,98.1,14
20180201|2016-11-18 09:30,18,98.1,98.1,98.1,98.1,2
20180201|2016-11-18 10:00,18,98.1,98.1,98.025,98.1,4
20180201|2016-11-18 10:30,18,98.15,98.15,98,98,7
20180201|2016-11-18 12:00,18,97.65,97.65,97.65,97.65,1
20180201|2016-11-18 12:30,18,97.65,97.65,97.65,97.65,1
20180201|2016-11-21 08:30,21,98.2,98.25,98.2,98.25,13
20180201|2016-11-21 09:00,21,98.25,98.25,98.075,98.125,6
20180201|2016-11-21 09:30,21,98.175,98.175,98.1,98.1,5
20180201|2016-11-21 10:30,21,98.125,98.125,98.125,98.125,1
20180201|2016-11-21 11:00,21,98.05,98.25,98,98.25,19
20180201|2016-11-21 11:30,21,98.25,98.25,98.25,98.25,11
20180201|2016-11-21 12:30,21,97.75,97.75,97.1,97.7,5
20180201|2016-11-22 08:30,22,97.5,97.65,97.2,97.2,4
20180201|2016-11-22 09:00,22,97.65,97.65,97.575,97.575,5
20180201|2016-11-22 09:30,22,97.625,97.65,97.6,97.625,8
20180201|2016-11-22 10:00,22,97.65,97.675,97.65,97.675,11
20180201|2016-11-22 11:30,22,97.7,97.75,97.7,97.75,6
20180201|2016-11-22 12:00,22,97.75,97.75,97.75,97.75,2
20180201|2016-11-23 08:30,23,97.125,97.125,97.125,97.125,1
20180201|2016-11-23 09:30,23,97.575,97.575,97.45,97.45,12
20180201|2016-11-23 10:00,23,97.525,97.575,97.525,97.575,8
20180201|2016-11-23 11:30,23,97.475,97.5,97.475,97.5,8
20180201|2016-11-23 12:00,23,97.525,97.575,97.525,97.575,6
20180201|2016-11-23 12:30,23,97.575,97.8,97.575,97.8,34
20180201|2016-11-23 13:00,23,97.85,97.85,97.625,97.625,23
20180201|2016-11-25 08:30,25,98.075,98.5,98.025,98.25,89
20180201|2016-11-25 09:00,25,98.25,98.3,98.1,98.1,30
20180201|2016-11-25 10:30,25,98.225,98.275,98.225,98.275,6
20180201|2016-11-25 11:00,25,98.275,98.325,98.275,98.325,4
20180201|2016-11-28 08:30,28,98.325,98.625,98.275,98.3,12
20180201|2016-11-28 09:00,28,98.475,98.475,98.475,98.475,2
20180201|2016-11-28 11:00,28,98.975,99,98.45,98.45,7
20180201|2016-11-28 11:30,28,98,98,98,98,1
20180201|2016-11-28 12:00,28,97.925,97.95,97.925,97.95,2
20180201|2016-11-28 12:30,28,97.8,98.4,97.75,98.4,12
20180201|2016-11-28 13:00,28,98.175,98.175,98.175,98.175,1
20180201|2016-11-29 08:30,29,98.275,98.5,98.25,98.5,22
20180201|2016-11-29 09:00,29,98.3,98.3,98.075,98.075,6
20180201|2016-11-29 09:30,29,98.3,98.45,98.25,98.45,38
20180201|2016-11-29 10:00,29,98.25,98.35,98.25,98.35,5
20180201|2016-11-29 10:30,29,98.175,98.175,98.15,98.15,4
20180201|2016-11-29 11:00,29,98.25,98.25,98.25,98.25,4
20180201|2016-11-29 11:30,29,98.5,98.5,98.5,98.5,10
20180201|2016-11-30 08:30,30,98.65,99.1,98.65,99.1,6
20180201|2016-11-30 09:00,30,98.875,98.875,98.875,98.875,10
20180201|2016-11-30 09:30,30,99.1,99.1,99.1,99.1,6
20180201|2016-11-30 10:00,30,99.1,99.35,99.1,99.35,18
20180201|2016-11-30 10:30,30,99.15,99.15,99.05,99.05,5
20180201|2016-11-30 11:00,30,99.125,99.125,99.125,99.125,2
20180201|2016-11-30 11:30,30,99.05,99.05,99.05,99.05,2
20180201|2016-11-30 12:00,30,99.3,99.3,99.25,99.25,2
20180201|2016-11-30 12:30,30,99.35,99.35,99.35,99.35,7
20180201|2016-12-01 08:30,1,99.5,99.525,99.075,99.075,4
20180201|2016-12-01 09:00,1,98.9,98.975,98.9,98.975,5
20180201|2016-12-01 09:30,1,99.05,99.05,99.05,99.05,7
20180201|2016-12-01 10:00,1,99.125,99.15,99.125,99.15,2
20180201|2016-12-01 10:30,1,98.75,98.75,98.75,98.75,2
20180201|2016-12-01 11:00,1,98.925,98.95,98.925,98.95,5
20180201|2016-12-01 11:30,1,99.025,99.025,98.975,99,7
20180201|2016-12-01 12:00,1,99.025,99.025,99.025,99.025,7
20180201|2016-12-01 12:30,1,98.75,98.75,98.625,98.625,12
20180201|2016-12-02 08:30,2,98.375,98.425,98.375,98.4,4
20180201|2016-12-02 09:00,2,98.35,98.55,98.15,98.15,7
20180201|2016-12-02 09:30,2,98.325,98.325,98.2,98.2,6
20180201|2016-12-02 10:30,2,97.825,98,97.825,98,9
20180201|2016-12-02 11:30,2,97.8,97.8,97.375,97.375,8
20180201|2016-12-05 08:30,5,97.75,97.75,97.575,97.575,5
20180201|2016-12-05 09:00,5,97.65,97.85,97.625,97.85,17
20180201|2016-12-05 09:30,5,97.85,98.05,97.85,98.05,8
20180201|2016-12-05 10:00,5,98.075,98.125,97.85,97.85,18
20180201|2016-12-05 10:30,5,97.85,97.85,97.85,97.85,2
20180201|2016-12-05 11:00,5,97.8,97.8,97.8,97.8,5
20180201|2016-12-05 12:30,5,98.1,98.1,97.9,97.9,11
20180201|2016-12-05 13:00,5,97.9,97.9,97.9,97.9,1
20180201|2016-12-06 08:30,6,98.05,98.05,97.675,97.675,5
20180201|2016-12-06 11:30,6,99.025,99.025,99.025,99.025,1
20180201|2016-12-06 12:30,6,99.35,99.35,99.325,99.325,4
20180201|2016-12-06 13:00,6,98.95,98.95,98.95,98.95,1
20180201|2016-12-07 08:30,7,98.95,99.05,98.85,99.05,14
20180201|2016-12-07 09:00,7,98.75,98.75,98.75,98.75,2
20180201|2016-12-07 09:30,7,98.925,99.075,98.925,99.075,17
20180201|2016-12-07 10:00,7,98.5,98.5,98.5,98.5,3
20180201|2016-12-07 10:30,7,98.3,98.475,98.3,98.4,7
20180201|2016-12-07 11:00,7,98.5,98.5,98.5,98.5,2
20180201|2016-12-07 12:30,7,99.075,99.45,99.075,99.45,6
20180201|2016-12-08 08:30,8,98.5,98.5,98.2,98.2,4
20180201|2016-12-08 09:30,8,98.35,98.35,98.3,98.3,3
20180201|2016-12-08 10:30,8,98.65,98.65,98.65,98.65,1
20180201|2016-12-08 11:30,8,99.2,99.2,98.675,98.675,3
20180201|2016-12-08 12:30,8,98.7,98.7,98.7,98.7,3
20180201|2016-12-08 13:00,8,98.625,98.625,98.5,98.5,2
20180201|2016-12-09 08:30,9,97.825,97.825,97.8,97.8,2
20180201|2016-12-09 10:00,9,97.9,97.9,97.9,97.9,2
20180201|2016-12-09 10:30,9,97.975,97.975,97.975,97.975,3
20180201|2016-12-09 11:00,9,97.725,97.725,97.725,97.725,1
20180201|2016-12-09 11:30,9,97.775,97.875,97.775,97.875,6
20180201|2016-12-09 12:30,9,98.125,98.125,98.125,98.125,1
20180201|2016-12-12 08:30,12,98.5,99.175,98.5,98.8,13
20180201|2016-12-12 09:00,12,98.85,98.85,98.725,98.725,6
20180201|2016-12-12 09:30,12,99.35,99.35,99.35,99.35,2
20180201|2016-12-12 10:00,12,99.375,99.4,99.375,99.4,2
20180201|2016-12-12 10:30,12,99.45,99.45,99.45,99.45,2
20180201|2016-12-12 11:00,12,99.5,99.6,99.5,99.525,6
20180201|2016-12-12 11:30,12,99.5,99.5,99.4,99.4,2
20180201|2016-12-12 12:00,12,99.4,99.4,99.3,99.3,2
20180201|2016-12-12 12:30,12,99.2,99.2,99.2,99.2,1
20180201|2016-12-13 08:30,13,99.525,99.75,99.525,99.525,22
20180201|2016-12-13 09:00,13,99.55,99.55,99.55,99.55,14
20180201|2016-12-13 10:00,13,99.55,99.675,99.55,99.675,6
20180201|2016-12-13 10:30,13,99.85,99.875,99.85,99.875,3
20180201|2016-12-13 11:00,13,99.65,99.65,99.65,99.65,1
20180201|2016-12-13 11:30,13,99.875,99.9,99.825,99.9,13
20180201|2016-12-13 12:00,13,99.9,99.9,99.875,99.9,41
20180201|2016-12-14 08:30,14,99.725,99.725,99.6,99.6,3
20180201|2016-12-14 10:00,14,99.9,99.9,99.9,99.9,1
20180201|2016-12-14 11:00,14,99.8,99.8,99.6,99.6,39
20180201|2016-12-14 11:30,14,99.7,100,99.7,100,2
20180201|2016-12-14 12:00,14,99.625,99.625,99.625,99.625,2
20180201|2016-12-14 12:30,14,100,100,100,100,1
20180201|2016-12-14 13:00,14,99.8,99.8,99.8,99.8,2
20180201|2016-12-15 08:30,15,99.4,99.4,99.225,99.225,18
20180201|2016-12-15 09:00,15,99.5,99.8,99.45,99.8,5
20180201|2016-12-15 10:00,15,99.7,99.85,99.7,99.8,4
20180201|2016-12-15 10:30,15,99.8,99.8,99.8,99.8,1
20180201|2016-12-15 11:00,15,99.65,99.65,99.65,99.65,1
20180201|2016-12-15 12:00,15,99.65,99.65,99.65,99.65,2
20180201|2016-12-15 12:30,15,99.675,99.9,99.65,99.9,3
20180201|2016-12-15 13:00,15,99.85,99.85,99.825,99.825,2
20180201|2016-12-16 08:30,16,100,100,100,100,5
20180201|2016-12-16 09:00,16,100,100.025,100,100.025,9
20180201|2016-12-16 09:30,16,99.925,99.925,99.9,99.9,6
20180201|2016-12-16 10:00,16,100.025,100.1,100.025,100.1,4
20180201|2016-12-16 10:30,16,99.9,100.1,99.9,100.1,10
20180201|2016-12-16 11:00,16,100.025,100.025,99.975,99.975,3
20180201|2016-12-16 11:30,16,99.825,99.825,99.55,99.575,8
20180201|2016-12-16 12:30,16,99.825,100.1,99.8,100.1,10
20180201|2016-12-16 13:00,16,100.075,100.1,100.075,100.1,2
20180201|2016-12-19 08:30,19,99.975,99.975,99.825,99.925,10
20180201|2016-12-19 09:00,19,99.725,99.825,99.725,99.825,2
20180201|2016-12-19 09:30,19,99.95,100,99.95,100,3
20180201|2016-12-19 10:00,19,99.85,99.925,99.8,99.8,10
20180201|2016-12-19 11:00,19,99.95,99.95,99.9,99.95,27
20180201|2016-12-19 11:30,19,99.95,99.95,99.925,99.925,2
20180201|2016-12-19 12:30,19,99.95,99.95,99.95,99.95,1
20180201|2016-12-20 08:30,20,99.95,99.95,99.95,99.95,7
20180201|2016-12-20 09:00,20,99.95,99.95,99.85,99.95,21
20180201|2016-12-20 10:00,20,99.6,99.6,99.6,99.6,1
20180201|2016-12-20 10:30,20,99.4,99.4,99.4,99.4,1
20180201|2016-12-20 11:00,20,99.5,99.5,99.375,99.5,8
20180201|2016-12-20 11:30,20,99.5,99.5,99.5,99.5,1
20180201|2016-12-20 12:30,20,99.8,99.825,99.775,99.825,7
20180201|2016-12-20 13:00,20,99.825,99.825,99.825,99.825,1
20180201|2016-12-21 09:00,21,99.925,100,99.9,99.9,16
20180201|2016-12-21 12:30,21,99.9,100.025,99.9,100.025,6
20180201|2016-12-22 08:30,22,100.175,100.175,100.025,100.025,6
20180201|2016-12-22 09:00,22,100.025,100.025,99.95,99.95,7
20180201|2016-12-22 10:00,22,100.1,100.1,100.025,100.025,2
20180201|2016-12-22 10:30,22,100.1,100.1,100.1,100.1,7
20180201|2016-12-22 11:00,22,100.25,100.25,100.25,100.25,3
20180201|2016-12-22 11:30,22,100.25,100.25,100.25,100.25,3
20180201|2016-12-22 12:00,22,100.325,100.35,100.325,100.35,5
20180201|2016-12-23 08:30,23,100,100.225,100,100.15,10
20180201|2016-12-23 09:00,23,100.225,100.225,100.225,100.225,2
20180201|2016-12-23 10:00,23,100.15,100.15,100.075,100.075,6
20180201|2016-12-23 10:30,23,100.025,100.15,100,100,6
20180201|2016-12-23 11:00,23,99.85,99.925,99.6,99.925,8
20180201|2016-12-23 11:30,23,99.85,100.45,99.85,100.45,9
20180201|2016-12-27 09:00,27,100.25,100.425,100.225,100.375,22
20180201|2016-12-27 09:30,27,100.4,100.525,100.4,100.525,13
20180201|2016-12-27 11:30,27,100.05,100.05,100.05,100.05,7
20180201|2016-12-28 08:30,28,100.35,100.35,100.35,100.35,2
20180201|2016-12-28 09:30,28,100.475,100.475,100.325,100.325,2
20180201|2016-12-28 11:00,28,100.525,100.525,100.525,100.525,3
20180201|2016-12-28 12:00,28,100.375,100.375,100.3,100.3,11
20180201|2016-12-28 13:00,28,100.625,100.625,100.625,100.625,1
20180201|2016-12-29 08:30,29,100.7,100.7,100.65,100.65,2
20180201|2016-12-29 10:00,29,100.225,100.225,100.225,100.225,1
20180201|2016-12-29 12:00,29,100.45,100.55,100.45,100.55,3
20180201|2016-12-29 12:30,29,100.625,100.675,100.625,100.675,4
20180201|2016-12-29 13:00,29,100.65,100.65,100.65,100.65,2
20180201|2016-12-30 08:30,30,100.7,100.925,100.7,100.9,9
20180201|2016-12-30 10:30,30,100.325,100.325,100.05,100.05,5
20180201|2016-12-30 11:00,30,100.175,100.175,100.025,100.025,3
20180201|2016-12-30 11:30,30,99.5,99.5,99.4,99.4,2
20180201|2016-12-30 12:00,30,99.975,99.975,99.8,99.975,5
20180201|2016-12-30 12:30,30,100.025,100.45,100.025,100.4,18
20180201|2016-12-30 13:00,30,100.475,100.5,100.275,100.275,6
20180201|2017-01-03 08:30,3,101,101,100.45,100.55,4
20180201|2017-01-03 09:00,3,100.475,100.475,100.475,100.475,1
20180201|2017-01-03 09:30,3,100.25,100.25,100.225,100.225,3
20180201|2017-01-03 10:00,3,100.45,100.45,100.45,100.45,2
20180201|2017-01-03 10:30,3,100.325,100.325,100.05,100.05,6
20180201|2017-01-03 11:00,3,99.975,99.975,99.875,99.875,5
20180201|2017-01-03 11:30,3,100.175,100.225,100.175,100.225,6
20180201|2017-01-04 09:00,4,99.975,99.975,99.975,99.975,1
20180201|2017-01-04 09:30,4,99.9,99.9,99.9,99.9,1
20180201|2017-01-04 10:00,4,100.125,100.125,100.125,100.125,1
20180201|2017-01-04 12:30,4,100.05,100.125,100,100,46
20180201|2017-01-05 08:30,5,100.025,100.25,99.975,100.05,77
20180201|2017-01-05 09:00,5,100.2,100.2,100.2,100.2,1
20180201|2017-01-05 09:30,5,100.075,100.075,99.875,100,17
20180201|2017-01-05 10:00,5,100,100,99.875,100,13
20180201|2017-01-05 10:30,5,100.075,100.075,100.075,100.075,5
20180201|2017-01-05 11:00,5,100.075,100.075,100,100,14
20180201|2017-01-05 12:00,5,99.925,99.925,99.925,99.925,1
20180201|2017-01-05 12:30,5,99.725,100,99.725,100,18
20180201|2017-01-05 13:00,5,99.925,99.95,99.925,99.95,8
20180201|2017-01-06 08:30,6,99.75,99.75,99.575,99.65,9
20180201|2017-01-06 09:00,6,99.6,99.6,99.6,99.6,10
20180201|2017-01-06 09:30,6,99.7,99.9,99.7,99.9,22
20180201|2017-01-06 10:00,6,99.85,99.85,99.75,99.75,15
20180201|2017-01-06 10:30,6,99.8,99.8,99.725,99.8,40
20180201|2017-01-06 11:00,6,99.675,99.75,99.6,99.75,11
20180201|2017-01-06 11:30,6,99.75,99.9,99.75,99.9,45
20180201|2017-01-06 12:00,6,99.9,99.975,99.875,99.925,12
20180201|2017-01-06 12:30,6,99.925,100.075,99.925,100.075,49
20180201|2017-01-06 13:00,6,100.075,100.15,100.075,100.15,12
20180201|2017-01-09 08:30,9,99.775,99.775,99.775,99.775,1
20180201|2017-01-09 09:30,9,99.775,99.775,99.775,99.775,8
20180201|2017-01-09 10:00,9,99.825,99.875,99.825,99.875,20
20180201|2017-01-09 10:30,9,99.85,99.95,99.85,99.95,10
20180201|2017-01-09 11:00,9,99.95,100,99.95,100,17
20180201|2017-01-09 11:30,9,100,100.075,99.95,100.075,30
20180201|2017-01-09 12:00,9,100.075,100.25,100.075,100.225,29
20180201|2017-01-09 12:30,9,100.25,100.625,100.25,100.625,54
20180201|2017-01-09 13:00,9,100.925,100.975,100.925,100.925,3
20180201|2017-01-10 08:30,10,100.975,101,100.85,100.85,25
20180201|2017-01-10 10:00,10,101.025,101.375,101.025,101.375,6
20180201|2017-01-10 11:00,10,101.275,101.625,101.275,101.55,9
20180201|2017-01-10 11:30,10,101.7,101.725,101.7,101.725,5
20180201|2017-01-10 12:00,10,101.675,101.8,101.675,101.8,10
20180201|2017-01-10 12:30,10,101.8,102.775,101.7,102.775,34
20180201|2017-01-10 13:00,10,101.975,102.05,101.975,102,4
20180201|2017-01-11 08:30,11,101.8,101.9,101.45,101.45,13
20180201|2017-01-11 09:00,11,101.55,101.55,101.525,101.525,2
20180201|2017-01-11 09:30,11,101.8,101.8,101.8,101.8,1
20180201|2017-01-11 10:00,11,101.925,102.1,101.925,101.975,13
20180201|2017-01-11 10:30,11,102.025,102.4,102.025,102.25,15
20180201|2017-01-11 11:00,11,102.125,102.3,101.925,102,9
20180201|2017-01-11 11:30,11,101.825,101.825,101.825,101.825,1
20180201|2017-01-11 12:00,11,102.025,102.225,101.875,102.025,9
20180201|2017-01-11 12:30,11,101.825,102.5,101.8,102.45,28
20180201|2017-01-11 13:00,11,102.125,102.125,101.95,101.95,2
20180201|2017-01-12 08:30,12,101.55,101.55,101.35,101.35,14
20180201|2017-01-12 09:00,12,101.6,101.6,101.5,101.5,5
20180201|2017-01-12 09:30,12,101.5,101.5,101.025,101.05,11
20180201|2017-01-12 10:00,12,101,101,101,101,2
20180201|2017-01-12 10:30,12,100.85,101.05,100.85,101.05,13
20180201|2017-01-12 11:00,12,100.875,101.4,100.875,101.4,3
20180201|2017-01-12 11:30,12,101.4,101.425,101.25,101.425,4
20180201|2017-01-12 12:00,12,101.225,101.275,101.225,101.275,2
20180201|2017-01-12 12:30,12,101.4,102,101.4,102,19
20180201|2017-01-12 13:00,12,101.725,101.725,101.725,101.725,1
20180201|2017-01-13 08:30,13,101.775,101.775,101.75,101.775,6
20180201|2017-01-13 09:00,13,101.775,101.775,101.775,101.775,1
20180201|2017-01-13 09:30,13,101.7,101.7,101.675,101.675,5
20180201|2017-01-13 10:00,13,101.9,102,101.9,102,5
20180201|2017-01-13 10:30,13,102.1,102.1,102.1,102.1,1
20180201|2017-01-13 11:00,13,102.3,102.575,102.225,102.525,20
20180201|2017-01-13 11:30,13,102.4,102.4,102.4,102.4,1
20180201|2017-01-13 12:00,13,102.35,102.35,102.35,102.35,9
20180201|2017-01-13 12:30,13,102.75,102.925,102.45,102.925,7
20180201|2017-01-13 13:00,13,102.575,102.6,102.5,102.5,5
20180201|2017-01-17 08:30,17,102.8,103.225,102.8,103.225,8
20180201|2017-01-17 09:00,17,102.975,102.975,102.975,102.975,1
20180201|2017-01-17 09:30,17,102.925,102.925,102.925,102.925,2
20180201|2017-01-17 10:30,17,102.9,103,102.9,103,8
20180201|2017-01-17 11:00,17,103,103,103,103,7
20180201|2017-01-17 11:30,17,103.075,103.075,103,103,11
20180201|2017-01-17 12:00,17,103,103.025,102.95,102.95,9
20180201|2017-01-17 12:30,17,102.95,103.2,102.95,103.2,12
20180201|2017-01-17 13:00,17,103.25,103.25,103.1,103.1,2
20180201|2017-01-18 08:30,18,103,103.175,103,103.025,13
20180201|2017-01-18 09:00,18,103.025,103.175,103,103.175,24
20180201|2017-01-18 09:30,18,103.25,103.25,103.15,103.225,10
20180201|2017-01-18 10:00,18,103.35,103.475,103.275,103.475,21
20180201|2017-01-18 10:30,18,103.475,103.475,103.175,103.175,29
20180201|2017-01-18 11:00,18,103.125,103.2,103.075,103.2,5
20180201|2017-01-18 11:30,18,103.325,103.35,103.15,103.35,10
20180201|2017-01-18 12:00,18,103.2,103.2,103.025,103.175,38
20180201|2017-01-18 12:30,18,103.15,103.525,103.125,103.525,16
20180201|2017-01-18 13:00,18,103.275,103.3,103.275,103.3,2
20180201|2017-01-19 08:30,19,103.425,103.425,103.225,103.225,2
20180201|2017-01-19 09:00,19,103.225,103.225,103.225,103.225,1
20180201|2017-01-19 09:30,19,103.425,103.55,103.425,103.55,7
20180201|2017-01-19 10:00,19,103.6,103.925,103.6,103.85,21
20180201|2017-01-19 10:30,19,103.825,103.825,103.45,103.5,10
20180201|2017-01-19 11:00,19,103.5,103.65,103.45,103.625,13
20180201|2017-01-19 11:30,19,103.65,103.8,103.575,103.575,11
20180201|2017-01-19 12:00,19,103.725,103.725,103.55,103.65,8
20180201|2017-01-19 12:30,19,103.65,103.8,103.65,103.8,4
20180201|2017-01-20 08:30,20,103.75,103.75,103.325,103.325,16
20180201|2017-01-20 09:00,20,103.375,103.375,103.175,103.175,8
20180201|2017-01-20 09:30,20,102.875,102.875,102.875,102.875,1
20180201|2017-01-20 10:30,20,102.9,103.05,102.875,103.025,19
20180201|2017-01-20 11:00,20,103.025,103.2,103.025,103.2,8
20180201|2017-01-20 12:00,20,103.4,103.575,103.4,103.575,4
20180201|2017-01-20 12:30,20,103.6,104.2,103.525,104.1,51
20180201|2017-01-20 13:00,20,104.25,104.25,104.25,104.25,6
20180201|2017-01-23 08:30,23,103.975,104,103.675,103.825,39
20180201|2017-01-23 09:00,23,103.975,104.1,103.85,104.1,35
20180201|2017-01-23 09:30,23,104.2,104.225,104.15,104.175,6
20180201|2017-01-23 10:00,23,104.175,104.25,104.15,104.2,36
20180201|2017-01-23 10:30,23,104.2,104.2,104.1,104.15,8
20180201|2017-01-23 11:00,23,104,104,104,104,5
20180201|2017-01-23 11:30,23,104,104.05,104,104.025,12
20180201|2017-01-23 12:00,23,103.925,103.975,103.925,103.975,5
20180201|2017-01-23 12:30,23,103.85,103.85,103.675,103.7,15
20180201|2017-01-23 13:00,23,103.8,103.8,103.75,103.8,4
20180201|2017-01-24 08:30,24,104,104,103.925,104,39
20180201|2017-01-24 09:00,24,104,104,104,104,11
20180201|2017-01-24 09:30,24,104.075,104.15,104.05,104.075,29
20180201|2017-01-24 10:00,24,104.15,104.25,104.05,104.075,69
20180201|2017-01-24 10:30,24,103.95,104.05,103.825,103.95,27
20180201|2017-01-24 11:00,24,103.95,103.95,103.45,103.45,43
20180201|2017-01-24 11:30,24,103.45,103.475,103.25,103.475,16
20180201|2017-01-24 12:00,24,103.475,103.475,103.325,103.425,8
20180201|2017-01-24 12:30,24,103.425,103.75,103.425,103.75,40
20180201|2017-01-25 09:30,25,103.775,103.775,103.775,103.775,1
20180201|2017-01-25 10:00,25,103.95,103.95,103.775,103.775,4
20180201|2017-01-25 10:30,25,103.5,103.5,103.5,103.5,1
20180201|2017-01-25 11:00,25,103.5,103.575,103.5,103.575,3
20180201|2017-01-25 11:30,25,103.5,103.5,103.475,103.475,3
20180201|2017-01-25 12:00,25,103.6,103.65,103.6,103.65,7
20180201|2017-01-25 12:30,25,103.8,103.8,103.8,103.8,1
20180201|2017-01-26 08:30,26,103.525,103.55,103.425,103.55,4
20180201|2017-01-26 09:00,26,103.375,103.4,103.15,103.3,7
20180201|2017-01-26 09:30,26,103.325,103.325,103.325,103.325,1
20180201|2017-01-26 10:00,26,103.525,103.525,103.5,103.525,3
20180201|2017-01-26 10:30,26,103.625,103.625,103.625,103.625,1
20180201|2017-01-26 11:00,26,103.725,103.725,103.725,103.725,3
20180201|2017-01-26 11:30,26,103.35,103.4,102.8,102.8,25
20180201|2017-01-26 12:00,26,102.8,102.95,102.475,102.475,14
20180201|2017-01-26 12:30,26,102.875,102.875,102.85,102.85,3
20180201|2017-01-27 08:30,27,102.2,102.2,102.05,102.05,4
20180201|2017-01-27 09:00,27,102.2,102.2,102.2,102.2,4
20180201|2017-01-27 10:00,27,102.25,102.25,102.25,102.25,3
20180201|2017-01-27 10:30,27,102.275,102.3,102.225,102.225,14
20180201|2017-01-27 11:00,27,102.275,102.275,102.275,102.275,1
20180201|2017-01-27 11:30,27,102.25,102.25,102.25,102.25,1
20180201|2017-01-27 12:00,27,102.375,102.4,102.325,102.375,12
20180201|2017-01-27 12:30,27,102.425,102.425,102.275,102.35,11
20180201|2017-01-27 13:00,27,102.25,102.25,102.25,102.25,1
20180201|2017-01-30 08:30,30,100.775,101.1,100.65,101.025,14
20180201|2017-01-30 09:00,30,100.825,100.825,100.575,100.675,10
20180201|2017-01-30 09:30,30,100.825,100.825,100.825,100.825,2
20180201|2017-01-30 10:00,30,100.55,100.55,100.425,100.55,9
20180201|2017-01-30 10:30,30,100.525,100.525,100.375,100.5,20
20180201|2017-01-30 11:00,30,100.65,100.65,100.375,100.375,16
20180201|2017-01-30 11:30,30,100.425,100.55,100.425,100.425,12
20180201|2017-01-30 12:00,30,100.5,100.6,100.425,100.6,17
20180201|2017-01-30 12:30,30,100.725,100.8,100.575,100.575,4
20180201|2017-01-30 13:00,30,100.525,100.525,100.425,100.45,13
20180201|2017-01-31 08:30,31,100.625,100.75,100.6,100.675,50
20180201|2017-01-31 09:00,31,100.65,100.75,100.475,100.5,27
20180201|2017-01-31 09:30,31,100.55,100.6,100.525,100.6,15
20180201|2017-01-31 10:00,31,100.4,100.4,100.275,100.275,31
20180201|2017-01-31 10:30,31,100.2,100.275,100.1,100.275,20
20180201|2017-01-31 11:00,31,100.275,100.275,100.275,100.275,7
20180201|2017-01-31 11:30,31,100.3,100.45,100.3,100.45,12
20180201|2017-01-31 12:00,31,100.45,100.525,100.45,100.45,46
20180201|2017-01-31 12:30,31,100.425,100.45,100.375,100.375,8
20180201|2017-01-31 13:00,31,100.2,100.275,100.175,100.175,13
20180201|2017-02-01 08:30,1,100.05,100.35,100,100.35,29
20180201|2017-02-01 09:30,1,100.25,100.275,100,100,5
20180201|2017-02-01 10:00,1,100.25,100.425,100.15,100.325,12
20180201|2017-02-01 10:30,1,100.3,100.3,99.925,99.925,27
20180201|2017-02-01 11:00,1,99.95,99.975,99.8,99.875,30
20180201|2017-02-01 11:30,1,99.975,100.075,99.9,100.075,76
20180201|2017-02-01 12:00,1,100.2,100.475,100.2,100.325,6
20180201|2017-02-01 12:30,1,100.3,100.575,100.3,100.575,6
20180201|2017-02-01 13:00,1,100.55,100.6,100.55,100.575,6
20180201|2017-02-02 08:30,2,100.6,101.225,100.6,100.9,41
20180201|2017-02-02 09:30,2,100.775,100.875,100.775,100.875,5
20180201|2017-02-02 10:00,2,101.15,101.175,101.05,101.05,11
20180201|2017-02-02 10:30,2,100.85,100.85,100.85,100.85,3
20180201|2017-02-02 11:00,2,100.85,100.85,100.85,100.85,4
20180201|2017-02-02 11:30,2,101.175,101.5,101.15,101.375,39
20180201|2017-02-02 12:00,2,101.375,101.45,101.25,101.25,4
20180201|2017-02-02 12:30,2,101.5,101.55,101.5,101.55,5
20180201|2017-02-03 08:30,3,101.75,102,101.525,101.975,20
20180201|2017-02-03 09:00,3,102,102,101.975,102,11
20180201|2017-02-03 09:30,3,101.85,101.85,101.85,101.85,2
20180201|2017-02-03 10:00,3,101.9,101.925,101.85,101.925,3
20180201|2017-02-03 10:30,3,101.85,101.85,101.85,101.85,3
20180201|2017-02-03 11:00,3,101.8,101.8,101.8,101.8,4
20180201|2017-02-03 12:00,3,101.175,101.35,101.175,101.35,21
20180201|2017-02-03 12:30,3,101.475,101.7,101.2,101.7,70
20180201|2017-02-06 08:30,6,101.775,101.775,101.725,101.725,6
20180201|2017-02-06 09:00,6,101.9,102,101.9,102,9
20180201|2017-02-06 09:30,6,101.575,101.575,101.55,101.55,2
20180201|2017-02-06 10:00,6,101.65,101.65,101.375,101.375,6
20180201|2017-02-06 10:30,6,101.725,101.75,101.725,101.75,3
20180201|2017-02-06 11:00,6,101.8,101.8,101.65,101.65,11
20180201|2017-02-06 11:30,6,101.825,101.825,101.825,101.825,1
20180201|2017-02-06 12:30,6,101.75,101.75,101.75,101.75,1
20180201|2017-02-07 08:30,7,101.85,101.9,101.6,101.9,42
20180201|2017-02-07 09:30,7,102.05,102.05,102.025,102.025,5
20180201|2017-02-07 10:30,7,101.95,102,101.95,102,7
20180201|2017-02-07 11:00,7,102.125,102.125,102.1,102.1,5
20180201|2017-02-07 11:30,7,102.125,102.125,102.125,102.125,40
20180201|2017-02-07 12:00,7,102.175,102.25,102.175,102.225,11
20180201|2017-02-07 12:30,7,102.3,102.65,102.3,102.65,21
20180201|2017-02-07 13:00,7,102.6,102.6,102.6,102.6,2
20180201|2017-02-08 08:30,8,102.275,102.5,102.275,102.5,20
20180201|2017-02-08 09:00,8,102.25,102.3,102.25,102.3,5
20180201|2017-02-08 09:30,8,102.2,102.625,102.2,102.55,21
20180201|2017-02-08 10:00,8,102.65,102.65,102.45,102.5,42
20180201|2017-02-08 10:30,8,102.5,102.65,102.5,102.625,24
20180201|2017-02-08 11:00,8,102.6,102.6,102.475,102.6,12
20180201|2017-02-08 11:30,8,102.675,102.7,102.425,102.425,21
20180201|2017-02-08 12:00,8,102.3,102.425,102.3,102.425,4
20180201|2017-02-08 12:30,8,102.325,102.375,102.15,102.35,29
20180201|2017-02-08 13:00,8,102.225,102.225,102.15,102.15,4
20180201|2017-02-09 08:30,9,102.35,102.35,102.1,102.1,8
20180201|2017-02-09 09:00,9,102.05,102.425,102.025,102.425,5
20180201|2017-02-09 09:30,9,102.45,102.5,102.3,102.5,12
20180201|2017-02-09 10:00,9,102.5,102.5,102.4,102.45,10
20180201|2017-02-09 10:30,9,102.575,102.825,102.575,102.75,7
20180201|2017-02-09 11:00,9,102.625,102.7,102.575,102.625,16
20180201|2017-02-09 11:30,9,102.5,102.6,102.5,102.6,5
20180201|2017-02-09 12:00,9,102.625,102.875,102.625,102.875,18
20180201|2017-02-09 12:30,9,102.8,103.1,102.425,103.1,33
20180201|2017-02-09 13:00,9,103.025,103.025,103.025,103.025,6
20180201|2017-02-10 08:30,10,102.925,103.525,102.925,103.325,25
20180201|2017-02-10 09:00,10,103.475,103.475,103.475,103.475,1
20180201|2017-02-10 09:30,10,103.325,103.4,103.25,103.35,10
20180201|2017-02-10 10:00,10,103.475,103.475,103.4,103.45,14
20180201|2017-02-10 10:30,10,103.5,103.575,103.5,103.575,11
20180201|2017-02-10 11:00,10,103.35,103.65,103.35,103.65,13
20180201|2017-02-10 11:30,10,103.6,103.6,103.6,103.6,2
20180201|2017-02-10 12:00,10,103.55,103.55,103,103.025,33
20180201|2017-02-10 12:30,10,102.975,102.975,102.4,102.8,35
20180201|2017-02-10 13:00,10,102.625,102.625,102.6,102.6,5
20180201|2017-02-13 08:30,13,102,102.2,102,102.175,16
20180201|2017-02-13 09:00,13,102.4,102.4,102.075,102.125,11
20180201|2017-02-13 09:30,13,102.15,102.15,102.1,102.1,2
20180201|2017-02-13 10:00,13,101.975,101.975,101.825,101.9,4
20180201|2017-02-13 10:30,13,101.8,101.95,101.725,101.75,7
20180201|2017-02-13 11:00,13,101.725,101.725,101.725,101.725,2
20180201|2017-02-13 11:30,13,101.9,101.925,101.9,101.925,2
20180201|2017-02-13 12:30,13,101.925,101.925,101.925,101.925,1
20180201|2017-02-13 13:00,13,101.575,101.625,101.525,101.625,8
20180201|2017-02-14 08:30,14,101.55,101.75,101.55,101.75,19
20180201|2017-02-14 09:00,14,101.425,101.575,101.35,101.35,15
20180201|2017-02-14 09:30,14,101.3,101.35,101.3,101.325,10
20180201|2017-02-14 10:00,14,101.3,101.3,101.3,101.3,1
20180201|2017-02-14 10:30,14,101.05,101.125,101.05,101.1,8
20180201|2017-02-14 11:00,14,101.15,101.2,101.15,101.2,12
20180201|2017-02-14 11:30,14,101.35,101.425,101.35,101.425,11
20180201|2017-02-14 12:00,14,101.35,101.875,101.35,101.875,14
20180201|2017-02-14 12:30,14,101.825,102,101.775,101.975,8
20180201|2017-02-14 13:00,14,102.25,102.25,102.15,102.15,3
20180201|2017-02-15 08:30,15,102.35,102.425,102.35,102.35,6
20180201|2017-02-15 09:00,15,102.425,102.425,102.175,102.2,5
20180201|2017-02-15 09:30,15,102.35,102.35,102.3,102.3,2
20180201|2017-02-15 10:00,15,101.95,102.35,101.775,102.325,11
20180201|2017-02-15 11:00,15,102.025,102.125,102.025,102.05,9
20180201|2017-02-15 11:30,15,101.9,102.1,101.9,102.1,2
20180201|2017-02-15 12:00,15,102.125,102.35,102.125,102.35,8
20180201|2017-02-15 12:30,15,102.275,102.275,102.175,102.175,5
20180201|2017-02-15 13:00,15,102.1,102.2,102.025,102.2,4
20180201|2017-02-16 08:30,16,102.1,102.1,101.85,101.85,5
20180201|2017-02-16 09:00,16,102.05,102.05,102,102,2
20180201|2017-02-16 09:30,16,102.1,102.3,102.1,102.25,6
20180201|2017-02-16 10:00,16,102.125,102.325,102.125,102.325,8
20180201|2017-02-16 10:30,16,102.1,102.225,102.1,102.225,5
20180201|2017-02-16 11:00,16,102.225,102.225,102.225,102.225,3
20180201|2017-02-16 11:30,16,102.05,102.05,102.05,102.05,3
20180201|2017-02-16 12:30,16,102.025,102.275,102.025,102.225,4
20180201|2017-02-16 13:00,16,102.025,102.025,102.025,102.025,2
20180201|2017-02-17 08:30,17,101.825,102.475,101.825,102.35,23
20180201|2017-02-17 09:00,17,102.35,102.5,102.3,102.375,35
20180201|2017-02-17 09:30,17,102.375,102.4,102.35,102.4,18
20180201|2017-02-17 10:00,17,102.4,102.65,102.4,102.65,29
20180201|2017-02-17 10:30,17,102.675,102.725,102.575,102.6,12
20180201|2017-02-17 11:00,17,102.55,102.7,102.55,102.7,6
20180201|2017-02-17 11:30,17,102.575,102.75,102.575,102.75,7
20180201|2017-02-17 12:00,17,102.75,102.75,102.475,102.5,17
20180201|2017-02-17 12:30,17,102.7,102.725,102.5,102.6,12
20180201|2017-02-17 13:00,17,102.475,102.5,102.475,102.5,5
20180201|2017-02-21 08:30,21,102.9,103.175,102.9,103,55
20180201|2017-02-21 09:00,21,103,103.1,103,103.1,6
20180201|2017-02-21 10:00,21,103,103,103,103,6
20180201|2017-02-21 10:30,21,103,103,102.85,103,7
20180201|2017-02-21 11:00,21,103,103.1,102.95,102.95,40
20180201|2017-02-21 11:30,21,103.075,103.075,103.05,103.075,7
20180201|2017-02-21 12:00,21,103,103,103,103,1
20180201|2017-02-21 12:30,21,102.95,103.125,102.95,103.125,29
20180201|2017-02-21 13:00,21,103.175,103.225,103.175,103.225,8
20180201|2017-02-22 08:30,22,103.15,103.2,103.05,103.05,18
20180201|2017-02-22 09:00,22,102.9,102.9,102.675,102.775,11
20180201|2017-02-22 09:30,22,103.025,103.3,103.025,103.2,10
20180201|2017-02-22 10:00,22,103.375,103.575,103.375,103.575,26
20180201|2017-02-22 10:30,22,103.575,103.8,103.425,103.5,27
20180201|2017-02-22 11:00,22,103.5,103.675,103.475,103.5,14
20180201|2017-02-22 11:30,22,103.45,103.55,103.45,103.45,17
20180201|2017-02-22 12:00,22,103.55,103.6,103.525,103.575,11
20180201|2017-02-22 12:30,22,103.525,103.8,103.475,103.8,13
20180201|2017-02-22 13:00,22,103.675,103.675,103.625,103.625,6
20180201|2017-02-23 08:30,23,103.825,103.95,103.825,103.9,156
20180201|2017-02-23 09:00,23,103.9,103.95,103.9,103.95,60
20180201|2017-02-23 09:30,23,103.9,103.9,103.75,103.75,11
20180201|2017-02-23 10:00,23,103.75,103.75,103.7,103.7,4
20180201|2017-02-23 10:30,23,103.65,103.875,103.625,103.875,30
20180201|2017-02-23 11:00,23,103.85,103.9,103.8,103.9,24
20180201|2017-02-23 11:30,23,103.75,103.75,103.7,103.7,5
20180201|2017-02-23 12:00,23,103.65,103.65,103.65,103.65,5
20180201|2017-02-23 12:30,23,103.7,103.85,103.7,103.775,31
20180201|2017-02-23 13:00,23,103.8,103.8,103.725,103.725,5
20180201|2017-02-24 08:30,24,103.525,103.525,102.975,103,55
20180201|2017-02-24 09:30,24,103.05,103.05,102.8,102.8,6
20180201|2017-02-24 10:00,24,102.625,102.625,102.025,102.175,16
20180201|2017-02-24 10:30,24,102.175,102.35,102.025,102.35,36
20180201|2017-02-24 11:00,24,102.5,102.65,102.475,102.65,15
20180201|2017-02-24 11:30,24,102.575,102.675,102.5,102.5,5
20180201|2017-02-24 12:00,24,102.4,102.675,102.4,102.675,6
20180201|2017-02-24 12:30,24,102.675,102.675,102,102,23
20180201|2017-02-24 13:00,24,101.925,102.225,101.925,102.225,5
20180201|2017-02-27 08:30,27,102.5,102.6,102.45,102.6,16
20180201|2017-02-27 09:00,27,102.6,102.85,102.6,102.85,5
20180201|2017-02-27 09:30,27,103,103.15,103,103.05,19
20180201|2017-02-27 10:00,27,103.025,103.025,103,103,13
20180201|2017-02-27 10:30,27,103,103,103,103,30
20180201|2017-02-27 11:00,27,102.9,102.95,102.775,102.775,25
20180201|2017-02-27 11:30,27,102.85,102.9,102.75,102.75,28
20180201|2017-02-27 12:00,27,102.85,102.85,102.85,102.85,1
20180201|2017-02-27 12:30,27,102.875,102.9,102.775,102.85,31
20180201|2017-02-27 13:00,27,102.85,102.85,102.85,102.85,1
20180201|2017-02-28 08:30,28,102.825,102.9,102.725,102.825,94
20180201|2017-02-28 09:00,28,102.9,102.9,102.7,102.875,26
20180201|2017-02-28 09:30,28,102.875,103.175,102.875,103.175,44
20180201|2017-02-28 10:00,28,103.175,103.225,103.025,103.025,20
20180201|2017-02-28 10:30,28,102.975,103.075,102.975,103.075,5
20180201|2017-02-28 11:00,28,103.05,103.525,103.025,103.375,58
20180201|2017-02-28 12:00,28,103.575,103.825,103.575,103.625,16
20180201|2017-02-28 12:30,28,103.725,103.9,103.575,103.575,101
20180201|2017-02-28 13:00,28,103.725,103.8,103.5,103.5,25
20180201|2017-03-01 08:30,1,103.725,103.925,103.65,103.9,104
20180201|2017-03-01 09:00,1,103.95,104,103.825,104,78
20180201|2017-03-01 09:30,1,104,104.25,104,104.2,165
20180201|2017-03-01 10:00,1,104.125,104.125,103.95,103.975,16
20180201|2017-03-01 10:30,1,104,104.15,104,104.125,57
20180201|2017-03-01 11:00,1,104.075,104.1,103.85,104.025,35
20180201|2017-03-01 11:30,1,104.125,104.125,103.85,104.025,19
20180201|2017-03-01 12:00,1,104.05,104.2,104.05,104.2,13
20180201|2017-03-01 12:30,1,104.125,104.225,104.025,104.025,17
20180201|2017-03-01 13:00,1,104.05,104.05,103.525,103.575,11
20180201|2017-03-02 08:30,2,103.55,103.8,103.3,103.8,47
20180201|2017-03-02 09:00,2,103.55,103.65,103.475,103.475,12
20180201|2017-03-02 09:30,2,103.475,103.55,103.45,103.525,24
20180201|2017-03-02 10:00,2,103.4,103.4,103.375,103.4,32
20180201|2017-03-02 10:30,2,103.4,103.4,103.175,103.325,10
20180201|2017-03-02 11:00,2,103.3,103.45,103.175,103.275,13
20180201|2017-03-02 11:30,2,103.475,103.475,103.45,103.45,9
20180201|2017-03-02 12:00,2,103.425,103.475,103.425,103.475,5
20180201|2017-03-02 12:30,2,103.325,103.325,103.15,103.15,15
20180201|2017-03-02 13:00,2,103.2,103.2,103.05,103.125,16
20180201|2017-03-03 08:30,3,103.125,103.25,102.75,102.8,47
20180201|2017-03-03 09:00,3,102.825,103.3,102.8,103.175,13
20180201|2017-03-03 09:30,3,103.15,103.2,103.15,103.2,14
20180201|2017-03-03 10:00,3,103.325,103.325,103.075,103.075,8
20180201|2017-03-03 10:30,3,103.1,103.275,103.1,103.225,34
20180201|2017-03-03 11:00,3,103.25,103.25,103.25,103.25,1
20180201|2017-03-03 11:30,3,103.25,103.475,103.25,103.475,22
20180201|2017-03-03 12:00,3,103.6,103.625,103.55,103.575,8
20180201|2017-03-03 12:30,3,103.475,103.8,103.425,103.625,100
20180201|2017-03-03 13:00,3,103.625,103.625,103.525,103.625,27
20180201|2017-03-06 08:30,6,103.7,103.975,103.675,103.85,78
20180201|2017-03-06 09:00,6,103.975,104,103.8,104,33
20180201|2017-03-06 09:30,6,103.975,104,103.8,103.8,20
20180201|2017-03-06 10:00,6,103.7,103.75,103.575,103.6,13
20180201|2017-03-06 10:30,6,103.45,103.45,103.375,103.4,9
20180201|2017-03-06 11:00,6,103.85,103.85,103.85,103.85,2
20180201|2017-03-06 11:30,6,103.55,103.575,103.55,103.575,2
20180201|2017-03-06 12:00,6,103.525,103.625,103.525,103.6,6
20180201|2017-03-06 12:30,6,103.425,103.425,103.425,103.425,4
20180201|2017-03-06 13:00,6,103.625,103.625,103.475,103.475,4
20180201|2017-03-07 08:30,7,103.35,103.675,103.35,103.6,65
20180201|2017-03-07 09:00,7,103.625,103.675,103.575,103.575,4
20180201|2017-03-07 09:30,7,103.475,103.5,103.15,103.2,37
20180201|2017-03-07 10:00,7,103.2,103.2,103.2,103.2,4
20180201|2017-03-07 10:30,7,103.25,103.3,103.1,103.225,11
20180201|2017-03-07 11:00,7,103.2,103.25,103.2,103.25,2
20180201|2017-03-07 11:30,7,103.325,103.5,103.3,103.3,11
20180201|2017-03-07 12:00,7,103.45,103.45,103.45,103.45,1
20180201|2017-03-07 12:30,7,103.525,103.525,103.2,103.225,3
20180201|2017-03-07 13:00,7,103.125,103.125,102.975,102.975,2
20180201|2017-03-08 08:30,8,103.25,103.65,103.175,103.65,83
20180201|2017-03-08 09:00,8,103.675,103.775,103.675,103.775,43
20180201|2017-03-08 09:30,8,103.75,103.775,103.675,103.775,16
20180201|2017-03-08 10:00,8,103.775,103.775,103.325,103.325,26
20180201|2017-03-08 10:30,8,103.325,103.35,103.075,103.325,42
20180201|2017-03-08 11:00,8,103.35,103.55,103.35,103.55,8
20180201|2017-03-08 11:30,8,103.55,103.75,103.525,103.6,19
20180201|2017-03-08 12:00,8,103.575,103.775,103.4,103.775,13
20180201|2017-03-08 12:30,8,103.775,103.85,103.475,103.475,135
20180201|2017-03-08 13:00,8,103.4,103.4,103.375,103.4,9
20180201|2017-03-09 08:30,9,103.875,104,103.725,103.75,71
20180201|2017-03-09 09:00,9,103.75,103.75,103.625,103.675,20
20180201|2017-03-09 09:30,9,103.55,103.725,103.55,103.725,13
20180201|2017-03-09 10:00,9,103.65,103.8,103.65,103.8,13
20180201|2017-03-09 10:30,9,103.8,104.1,103.8,104.1,76
20180201|2017-03-09 11:00,9,104.1,104.1,103.85,103.925,15
20180201|2017-03-09 11:30,9,103.9,103.975,103.9,103.9,10
20180201|2017-03-09 12:00,9,103.85,104.075,103.85,104,30
20180201|2017-03-09 12:30,9,103.975,104.025,103.875,104.025,27
20180201|2017-03-09 13:00,9,103.925,103.95,103.825,103.825,8
20180201|2017-03-10 08:30,10,103.775,104.325,103.675,104.25,177
20180201|2017-03-10 09:00,10,104.15,104.15,103.9,103.9,19
20180201|2017-03-10 09:30,10,104.175,104.175,104.1,104.125,16
20180201|2017-03-10 10:00,10,104.2,104.275,104.2,104.25,21
20180201|2017-03-10 10:30,10,104.275,104.3,104.25,104.25,7
20180201|2017-03-10 11:00,10,104.1,104.525,104.1,104.525,53
20180201|2017-03-10 11:30,10,104.45,104.625,104.45,104.625,17
20180201|2017-03-10 12:00,10,104.6,104.75,104.525,104.75,30
20180201|2017-03-10 12:30,10,104.75,104.75,104.525,104.525,20
20180201|2017-03-10 13:00,10,104.525,104.55,104.4,104.55,12
20180201|2017-03-13 08:30,13,104.7,105,104.7,105,53
20180201|2017-03-13 09:00,13,105,105.175,105,105.075,52
20180201|2017-03-13 09:30,13,105.075,105.2,105,105.1,29
20180201|2017-03-13 10:00,13,105.075,105.075,104.975,105.075,11
20180201|2017-03-13 10:30,13,105.1,105.2,105.1,105.175,35
20180201|2017-03-13 11:00,13,105.2,105.25,105.2,105.2,21
20180201|2017-03-13 11:30,13,105.2,105.225,105.175,105.225,10
20180201|2017-03-13 12:00,13,105.175,105.225,105.175,105.175,9
20180201|2017-03-13 12:30,13,105.225,105.225,105,105.075,134
20180201|2017-03-13 13:00,13,105.1,105.1,104.975,104.975,3
20180201|2017-03-14 08:30,14,105,105.05,104.7,104.825,114
20180201|2017-03-14 09:00,14,104.825,104.85,104,104,347
20180201|2017-03-14 09:30,14,104.3,104.4,103.95,104.025,103
20180201|2017-03-14 10:00,14,104.025,104.125,103.8,104.1,49
20180201|2017-03-14 10:30,14,104.125,104.25,104.075,104.225,41
20180201|2017-03-14 11:00,14,104.25,104.275,104.175,104.225,11
20180201|2017-03-14 11:30,14,104.175,104.2,104.125,104.2,17
20180201|2017-03-14 12:00,14,104.325,104.5,104.3,104.475,18
20180201|2017-03-14 12:30,14,104.5,104.6,104.275,104.425,21
20180201|2017-03-14 13:00,14,104.225,104.225,104.225,104.225,1
20180201|2017-03-15 08:30,15,104.4,104.6,104.275,104.6,18
20180201|2017-03-15 09:00,15,104.425,104.75,104.425,104.75,16
20180201|2017-03-15 09:30,15,104.675,104.675,104.675,104.675,1
20180201|2017-03-15 10:00,15,104.775,105.15,104.725,105,36
20180201|2017-03-15 10:30,15,104.9,104.9,104.75,104.775,6
20180201|2017-03-15 11:00,15,104.775,104.9,104.775,104.9,11
20180201|2017-03-15 11:30,15,104.875,104.95,104.8,104.95,6
20180201|2017-03-15 12:00,15,105,105,104.9,105,13
20180201|2017-03-15 12:30,15,105,105.075,104.95,105.075,37
20180201|2017-03-15 13:00,15,105.05,105.05,105,105.025,6
20180201|2017-03-16 08:30,16,105.225,105.275,105.15,105.225,27
20180201|2017-03-16 09:00,16,105.25,105.4,105.175,105.35,36
20180201|2017-03-16 09:30,16,105.475,105.5,105.4,105.4,26
20180201|2017-03-16 10:00,16,105.425,105.5,105.425,105.45,24
20180201|2017-03-16 10:30,16,105.475,105.5,105.425,105.5,40
20180201|2017-03-16 11:00,16,105.5,105.6,105.5,105.6,13
20180201|2017-03-16 11:30,16,105.625,105.7,105.6,105.65,17
20180201|2017-03-16 12:00,16,105.7,105.8,105.7,105.8,54
20180201|2017-03-16 12:30,16,105.9,106.05,105.625,105.75,249
20180201|2017-03-16 13:00,16,105.75,105.75,105.6,105.65,38
20180201|2017-03-17 08:30,17,105.65,105.725,105.525,105.625,60
20180201|2017-03-17 09:00,17,105.5,105.85,105.475,105.85,26
20180201|2017-03-17 09:30,17,105.725,105.9,105.725,105.8,23
20180201|2017-03-17 10:00,17,105.975,105.975,105.8,105.9,20
20180201|2017-03-17 10:30,17,105.975,106,105.875,105.925,39
20180201|2017-03-17 11:00,17,105.925,105.925,105.925,105.925,3
20180201|2017-03-17 11:30,17,105.925,105.925,105.925,105.925,3
20180201|2017-03-17 12:00,17,105.925,105.925,105.9,105.9,3
20180201|2017-03-17 12:30,17,105.95,106,105.8,106,154
20180201|2017-03-17 13:00,17,105.9,105.9,105.825,105.825,29
20180201|2017-03-20 08:30,20,105.95,106.125,105.85,105.85,59
20180201|2017-03-20 09:00,20,105.9,105.975,105.75,105.95,35
20180201|2017-03-20 09:30,20,105.85,106,105.825,106,48
20180201|2017-03-20 10:00,20,106,106.2,105.85,105.85,134
20180201|2017-03-20 10:30,20,105.8,106,105.8,106,9
20180201|2017-03-20 11:00,20,106.15,106.225,106.15,106.225,5
20180201|2017-03-20 11:30,20,106.2,106.375,106.2,106.35,26
20180201|2017-03-20 12:00,20,106.3,106.375,106.25,106.275,21
20180201|2017-03-20 12:30,20,106.325,106.55,106.325,106.55,32
20180201|2017-03-20 13:00,20,106.55,106.575,106.55,106.55,4
20180201|2017-03-21 08:30,21,106.55,106.625,106.35,106.375,63
20180201|2017-03-21 09:00,21,106.35,106.775,106.35,106.775,53
20180201|2017-03-21 09:30,21,106.825,106.95,106.725,106.825,186
20180201|2017-03-21 10:00,21,106.8,107,106.7,107,82
20180201|2017-03-21 10:30,21,107,107,106.775,106.975,35
20180201|2017-03-21 11:00,21,106.975,107,106.8,106.975,196
20180201|2017-03-21 11:30,21,107,107,107,107,6
20180201|2017-03-21 12:00,21,107,107.1,106.975,107.1,11
20180201|2017-03-21 12:30,21,107.075,107.25,107.05,107.175,69
20180201|2017-03-21 13:00,21,107.275,107.3,107.175,107.175,45
20180201|2017-03-22 08:30,22,107.2,108.525,107.2,108.35,225
20180201|2017-03-22 09:00,22,108.2,108.5,107.95,108.35,118
20180201|2017-03-22 09:30,22,108.35,108.575,108.35,108.575,74
20180201|2017-03-22 10:00,22,108.575,109.55,108.55,108.95,120
20180201|2017-03-22 10:30,22,108.925,108.925,108.525,108.7,58
20180201|2017-03-22 11:00,22,108.875,109,108.75,109,18
20180201|2017-03-22 11:30,22,109,109.075,108.85,108.875,33
20180201|2017-03-22 12:00,22,109.075,109.125,108.975,109.025,52
20180201|2017-03-22 12:30,22,109.125,109.175,108.975,109,55
20180201|2017-03-22 13:00,22,108.95,109.025,108.925,108.975,19
20180201|2017-03-23 08:30,23,108.85,109.175,108.7,108.7,152
20180201|2017-03-23 09:00,23,108.65,108.725,108.25,108.725,40
20180201|2017-03-23 09:30,23,108.625,108.775,108.6,108.775,6
20180201|2017-03-23 10:00,23,108.75,108.775,108.55,108.575,15
20180201|2017-03-23 10:30,23,108.55,108.625,108.325,108.5,32
20180201|2017-03-23 11:00,23,108.4,108.475,108.3,108.3,22
20180201|2017-03-23 11:30,23,108.225,108.35,108,108.15,36
20180201|2017-03-23 12:00,23,107.975,108.2,107.775,108.2,33
20180201|2017-03-23 12:30,23,108.225,108.275,108,108.275,33
20180201|2017-03-23 13:00,23,108.225,108.3,108.225,108.25,7
20180201|2017-03-24 08:30,24,108.25,108.375,107.925,108,38
20180201|2017-03-24 09:00,24,108,108,107.925,107.975,33
20180201|2017-03-24 09:30,24,108,108.35,108,108.35,28
20180201|2017-03-24 10:00,24,108.05,108.15,108.025,108.025,6
20180201|2017-03-24 10:30,24,108.05,108.325,108.05,108.3,26
20180201|2017-03-24 11:00,24,108.3,108.4,108.175,108.175,36
20180201|2017-03-24 11:30,24,108.125,108.125,107.875,108.1,23
20180201|2017-03-24 12:00,24,107.975,108.2,107.7,107.7,7
20180201|2017-03-24 12:30,24,107.675,108.05,107.4,107.925,57
20180201|2017-03-24 13:00,24,107.9,107.95,107.875,107.925,6
20180201|2017-03-27 08:30,27,107.5,107.5,107,107.05,147
20180201|2017-03-27 09:00,27,107.2,107.375,107.075,107.325,29
20180201|2017-03-27 09:30,27,107.275,107.5,107.275,107.5,14
20180201|2017-03-27 10:00,27,107.5,107.525,107.325,107.4,24
20180201|2017-03-27 10:30,27,107.4,107.425,107.15,107.15,11
20180201|2017-03-27 11:00,27,107.15,107.2,106.95,107.175,31
20180201|2017-03-27 11:30,27,107.15,107.15,107.05,107.05,4
20180201|2017-03-27 12:00,27,107.125,107.175,107.1,107.15,14
20180201|2017-03-27 12:30,27,107.3,107.3,106.9,107.025,41
20180201|2017-03-27 13:00,27,106.9,107,106.85,106.85,3
20180201|2017-03-28 08:30,28,106.725,107.55,106.725,107.325,28
20180201|2017-03-28 09:00,28,107.325,107.7,107.275,107.7,25
20180201|2017-03-28 09:30,28,107.75,107.775,107.625,107.7,22
20180201|2017-03-28 10:00,28,107.775,107.875,107.775,107.85,15
20180201|2017-03-28 10:30,28,107.725,107.75,107.55,107.55,23
20180201|2017-03-28 11:00,28,107.625,107.625,107.525,107.525,10
20180201|2017-03-28 11:30,28,107.475,107.475,107.35,107.4,40
20180201|2017-03-28 12:00,28,107.375,107.425,107.225,107.25,37
20180201|2017-03-28 12:30,28,107.275,107.65,107.275,107.625,25
20180201|2017-03-29 08:30,29,107.5,107.8,107.5,107.8,28
20180201|2017-03-29 09:00,29,107.825,107.85,107.675,107.85,30
20180201|2017-03-29 09:30,29,107.95,108.25,107.85,108.25,78
20180201|2017-03-29 10:00,29,108.15,108.25,107.775,107.85,57
20180201|2017-03-29 10:30,29,107.825,107.825,107.65,107.65,12
20180201|2017-03-29 11:00,29,107.7,107.825,107.7,107.775,21
20180201|2017-03-29 11:30,29,107.875,107.925,107.775,107.875,27
20180201|2017-03-29 12:00,29,107.95,108,107.625,107.625,13
20180201|2017-03-29 12:30,29,107.65,107.925,107.65,107.925,38
20180201|2017-03-29 13:00,29,107.775,107.9,107.775,107.9,8
20180201|2017-03-30 08:30,30,107.55,107.55,107.3,107.375,30
20180201|2017-03-30 09:00,30,107.2,107.25,107,107,15
20180201|2017-03-30 09:30,30,106.55,106.725,106.375,106.725,34
20180201|2017-03-30 10:00,30,106.825,106.975,106.75,106.875,52
20180201|2017-03-30 10:30,30,106.85,107,106.85,107,8
20180201|2017-03-30 11:00,30,107.1,107.125,107,107.075,16
20180201|2017-03-30 11:30,30,107.05,107.075,107,107.025,9
20180201|2017-03-30 12:00,30,107.05,107.25,107.05,107.225,34
20180201|2017-03-30 12:30,30,107.15,107.3,107.075,107.25,22
20180201|2017-03-30 13:00,30,107.2,107.3,107.175,107.175,15
20180201|2017-03-31 08:30,31,106.775,106.9,106.625,106.625,51
20180201|2017-03-31 09:00,31,106.575,107,106.575,106.65,81
20180201|2017-03-31 09:30,31,106.65,106.675,106.575,106.575,4
20180201|2017-03-31 10:00,31,106.8,106.85,106.575,106.575,22
20180201|2017-03-31 10:30,31,106.55,106.725,106.55,106.725,25
20180201|2017-03-31 11:00,31,106.625,106.625,106.625,106.625,1
20180201|2017-03-31 11:30,31,107.05,107.15,107,107.15,32
20180201|2017-03-31 12:00,31,107.3,107.3,107.05,107.05,14
20180201|2017-03-31 12:30,31,107.275,107.475,107.15,107.35,107
20180201|2017-04-03 08:30,3,107.375,107.55,106.9,107.025,117
20180201|2017-04-03 09:00,3,107.15,107.55,107.15,107.55,27
20180201|2017-04-03 09:30,3,107.675,107.725,107.6,107.625,34
20180201|2017-04-03 10:00,3,107.825,108,107.725,107.825,55
20180201|2017-04-03 10:30,3,107.7,107.75,107.525,107.55,35
20180201|2017-04-03 11:00,3,107.55,107.55,107.2,107.2,22
20180201|2017-04-03 11:30,3,107.225,107.3,107.15,107.25,69
20180201|2017-04-03 12:00,3,107.25,107.575,107.25,107.4,16
20180201|2017-04-03 12:30,3,107.5,107.775,107.425,107.75,36
20180201|2017-04-03 13:00,3,107.7,107.7,107.625,107.65,7
20180201|2017-04-04 08:30,4,107.45,107.45,107.075,107.25,69
20180201|2017-04-04 09:00,4,107.225,107.225,106.85,107.05,65
20180201|2017-04-04 09:30,4,107.05,107.05,107.05,107.05,1
20180201|2017-04-04 10:00,4,106.975,107.125,106.925,106.925,28
20180201|2017-04-04 10:30,4,106.975,106.975,106.875,106.875,34
20180201|2017-04-04 11:00,4,106.925,107,106.875,106.925,48
20180201|2017-04-04 11:30,4,106.925,107.275,106.925,107.175,92
20180201|2017-04-04 12:00,4,107.125,107.125,106.9,107.125,51
20180201|2017-04-04 12:30,4,107.075,107.2,106.75,106.825,32
20180201|2017-04-04 13:00,4,106.8,106.8,106.65,106.65,10
20180201|2017-04-05 08:30,5,106.575,106.6,106.225,106.25,52
20180201|2017-04-05 09:00,5,106.375,106.75,106.375,106.7,31
20180201|2017-04-05 09:30,5,106.725,106.825,106.625,106.625,12
20180201|2017-04-05 10:00,5,106.475,106.475,106.45,106.475,6
20180201|2017-04-05 10:30,5,106.5,106.5,106.425,106.5,18
20180201|2017-04-05 11:00,5,106.525,106.525,106.45,106.45,3
20180201|2017-04-05 11:30,5,106.475,106.6,106.475,106.525,12
20180201|2017-04-05 12:00,5,106.425,106.625,106.35,106.625,21
20180201|2017-04-05 12:30,5,106.65,106.925,106.575,106.825,40
20180201|2017-04-05 13:00,5,106.825,106.925,106.775,106.775,12
20180201|2017-04-06 08:30,6,106.75,107,106.475,106.475,51
20180201|2017-04-06 09:00,6,106.525,106.7,106.5,106.55,30
20180201|2017-04-06 09:30,6,106.625,106.625,106.625,106.625,2
20180201|2017-04-06 10:00,6,106.625,106.625,106.475,106.475,2
20180201|2017-04-06 10:30,6,106.65,106.8,106.65,106.8,23
20180201|2017-04-06 11:00,6,106.65,107,106.65,107,36
20180201|2017-04-06 11:30,6,107.075,107.3,106.975,107.3,152
20180201|2017-04-06 12:00,6,107.3,107.5,107.1,107.4,339
20180201|2017-04-06 12:30,6,107.325,107.375,107.325,107.375,8
20180201|2017-04-06 13:00,6,107.575,107.575,107.5,107.5,23
20180201|2017-04-07 08:30,7,107.5,107.7,107.45,107.475,56
20180201|2017-04-07 09:00,7,107.625,108.025,107.625,108.025,71
20180201|2017-04-07 09:30,7,108.025,108.125,107.975,107.975,31
20180201|2017-04-07 10:00,7,107.95,108.1,107.95,108,12
20180201|2017-04-07 10:30,7,108,108.2,108,108.175,32
20180201|2017-04-07 11:00,7,108.15,108.5,108.15,108.4,56
20180201|2017-04-07 11:30,7,108.5,108.5,108.35,108.375,97
20180201|2017-04-07 12:00,7,108.5,108.775,108.5,108.775,63
20180201|2017-04-07 12:30,7,108.8,108.85,108.55,108.75,75
20180201|2017-04-07 13:00,7,108.675,108.825,108.675,108.825,9
20180201|2017-04-10 08:30,10,109.025,109.9,109.025,109.8,242
20180201|2017-04-10 09:00,10,109.725,109.95,109.35,109.95,117
20180201|2017-04-10 09:30,10,109.95,110,109.5,109.75,120
20180201|2017-04-10 10:00,10,109.675,109.675,109.275,109.5,120
20180201|2017-04-10 10:30,10,109.5,109.625,109.475,109.475,70
20180201|2017-04-10 11:00,10,109.475,109.475,109.175,109.175,25
20180201|2017-04-10 11:30,10,109.15,109.2,108.875,109.15,65
20180201|2017-04-10 12:00,10,109.15,109.25,109.1,109.125,27
20180201|2017-04-10 12:30,10,109.25,109.3,109.125,109.25,60
20180201|2017-04-10 13:00,10,109.075,109.075,109,109.05,9
20180201|2017-04-11 08:30,11,109,109.3,108.975,109.2,93
20180201|2017-04-11 09:00,11,109.225,109.5,109.225,109.4,42
20180201|2017-04-11 09:30,11,109.5,109.5,109.1,109.15,58
20180201|2017-04-11 10:00,11,109.25,109.375,109.2,109.2,26
20180201|2017-04-11 10:30,11,109.2,109.3,109.125,109.3,38
20180201|2017-04-11 11:00,11,109.3,110,109.3,109.975,77
20180201|2017-04-11 11:30,11,110,110.225,109.975,110.15,77
20180201|2017-04-11 12:00,11,110.15,110.325,110.1,110.1,35
20180201|2017-04-11 12:30,11,110.125,110.3,110.075,110.275,74
20180201|2017-04-11 13:00,11,110.25,110.275,110.25,110.275,14
20180201|2017-04-12 08:30,12,110.275,110.575,110.275,110.5,83
20180201|2017-04-12 09:00,12,110.4,110.9,110.4,110.75,123
20180201|2017-04-12 09:30,12,110.8,111.125,110.7,111.05,176
20180201|2017-04-12 10:00,12,111.15,111.15,110.425,110.425,74
20180201|2017-04-12 10:30,12,110.4,110.725,110.225,110.65,34
20180201|2017-04-12 11:00,12,110.575,110.75,110.425,110.425,28
20180201|2017-04-12 11:30,12,110.3,110.4,110.3,110.4,10
20180201|2017-04-12 12:00,12,110.4,110.75,110.4,110.75,9
20180201|2017-04-12 12:30,12,110.6,110.825,110.45,110.8,57
20180201|2017-04-12 13:00,12,110.85,110.925,110.85,110.925,6
20180201|2017-04-13 08:30,13,110.65,110.65,110.15,110.375,90
20180201|2017-04-13 09:00,13,110.375,110.65,110.375,110.65,37
20180201|2017-04-13 09:30,13,110.675,110.8,110.65,110.775,71
20180201|2017-04-13 10:00,13,110.8,110.875,110.7,110.875,52
20180201|2017-04-13 10:30,13,110.9,111.325,110.9,111.1,101
20180201|2017-04-13 11:00,13,111.125,111.2,110.925,111.125,56
20180201|2017-04-13 11:30,13,111.175,111.175,110.875,110.975,27
20180201|2017-04-13 12:00,13,110.95,111,110.925,111,115
20180201|2017-04-13 12:30,13,111,111.2,110.775,111.1,99
20180201|2017-04-13 13:00,13,111.025,111.15,111,111.15,6
20180201|2017-04-17 08:30,17,111.275,111.425,111.1,111.15,113
20180201|2017-04-17 09:00,17,111.2,111.475,111.15,111.475,76
20180201|2017-04-17 09:30,17,111.4,111.425,111.275,111.275,19
20180201|2017-04-17 10:00,17,111.35,111.5,111.325,111.5,56
20180201|2017-04-17 10:30,17,111.5,111.7,111.425,111.625,50
20180201|2017-04-17 11:00,17,111.575,111.675,111.575,111.675,13
20180201|2017-04-17 11:30,17,111.55,111.6,111.325,111.55,32
20180201|2017-04-17 12:00,17,111.575,111.575,111.275,111.275,3
20180201|2017-04-17 12:30,17,111.3,111.7,111.225,111.6,89
20180201|2017-04-17 13:00,17,111.7,111.825,111.675,111.725,93
20180201|2017-04-18 08:30,18,111.5,112.2,111.5,112.075,253
20180201|2017-04-18 09:00,18,112.075,112.15,111.775,111.775,177
20180201|2017-04-18 09:30,18,111.75,111.75,111.125,111.3,91
20180201|2017-04-18 10:00,18,111.325,111.4,110.975,111.1,42
20180201|2017-04-18 10:30,18,111.05,111.575,111.05,111.575,45
20180201|2017-04-18 11:00,18,111.575,111.675,111.45,111.525,45
20180201|2017-04-18 11:30,18,111.475,111.475,111.3,111.3,9
20180201|2017-04-18 12:00,18,111.35,111.6,111.3,111.6,16
20180201|2017-04-18 12:30,18,111.6,111.7,111.25,111.7,89
20180201|2017-04-18 13:00,18,111.725,111.775,111.7,111.75,16
20180201|2017-04-19 08:30,19,111.625,111.85,111.5,111.725,92
20180201|2017-04-19 09:00,19,111.725,112.05,111.625,111.9,93
20180201|2017-04-19 09:30,19,111.85,111.875,111.3,111.6,64
20180201|2017-04-19 10:00,19,111.875,111.9,111.725,111.85,18
20180201|2017-04-19 10:30,19,111.75,111.75,111.2,111.375,56
20180201|2017-04-19 11:00,19,111.2,111.55,111.175,111.55,34
20180201|2017-04-19 11:30,19,111.55,111.925,111.525,111.75,45
20180201|2017-04-19 12:00,19,111.825,112.1,111.825,112.1,15
20180201|2017-04-19 12:30,19,112,112.075,111.85,111.975,78
20180201|2017-04-19 13:00,19,111.875,111.975,111.875,111.95,14
20180201|2017-04-20 08:30,20,112.225,112.6,112.15,112.2,192
20180201|2017-04-20 09:00,20,112.475,112.875,112.475,112.825,176
20180201|2017-04-20 09:30,20,112.9,112.9,112.6,112.6,31
20180201|2017-04-20 10:00,20,112.625,112.65,112.15,112.15,34
20180201|2017-04-20 10:30,20,112.05,112.15,111.825,112,37
20180201|2017-04-20 11:00,20,112.125,112.275,111.95,111.95,46
20180201|2017-04-20 11:30,20,112.05,112.075,111.525,111.85,37
20180201|2017-04-20 12:00,20,111.95,112.275,111.95,112.075,50
20180201|2017-04-20 12:30,20,112.15,112.25,112.05,112.125,63
20180201|2017-04-20 13:00,20,112,112.05,111.975,111.975,11
20180201|2017-04-21 08:30,21,112.15,112.8,112.15,112.375,107
20180201|2017-04-21 09:00,21,112.55,112.55,112.225,112.275,57
20180201|2017-04-21 09:30,21,112.2,112.4,112.05,112.05,35
20180201|2017-04-21 10:00,21,112.225,112.5,112.15,112.5,67
20180201|2017-04-21 10:30,21,112.5,112.5,112.25,112.3,29
20180201|2017-04-21 11:00,21,112.325,112.5,112.325,112.4,59
20180201|2017-04-21 11:30,21,112.375,112.375,112.125,112.35,58
20180201|2017-04-21 12:00,21,112.275,112.5,112.175,112.475,16
20180201|2017-04-21 12:30,21,112.5,112.625,112.325,112.45,65
20180201|2017-04-21 13:00,21,112.425,112.425,112.3,112.425,13
20180201|2017-04-24 08:30,24,112.025,112.025,111.6,111.75,82
20180201|2017-04-24 09:00,24,111.75,111.75,111.2,111.325,29
20180201|2017-04-24 09:30,24,111.1,111.425,111.075,111.2,49
20180201|2017-04-24 10:00,24,111.325,111.675,111,111.025,367
20180201|2017-04-24 10:30,24,111.025,111.275,110.925,111.275,29
20180201|2017-04-24 11:00,24,111.125,111.275,111.075,111.175,34
20180201|2017-04-24 11:30,24,111.2,111.2,110.725,110.95,55
20180201|2017-04-24 12:00,24,110.95,111.2,110.8,111.125,30
20180201|2017-04-24 12:30,24,111.15,111.475,111.15,111.475,67
20180201|2017-04-24 13:00,24,111.5,111.575,111.45,111.55,38
20180201|2017-04-25 08:30,25,111.55,112,111.55,112,54
20180201|2017-04-25 09:00,25,112.05,112.2,111.85,112,86
20180201|2017-04-25 09:30,25,112,112,111.65,111.8,69
20180201|2017-04-25 10:00,25,111.725,111.825,111.65,111.7,32
20180201|2017-04-25 10:30,25,111.625,111.925,111.55,111.925,23
20180201|2017-04-25 11:00,25,111.925,112.15,111.925,111.95,24
20180201|2017-04-25 11:30,25,112,112,111.95,111.95,48
20180201|2017-04-25 12:00,25,111.925,112.05,111.9,111.975,33
20180201|2017-04-25 12:30,25,112.075,112.5,111.975,112.475,79
20180201|2017-04-25 13:00,25,112.45,112.5,112.425,112.5,17
20180201|2017-04-26 08:30,26,112.6,113.425,112.6,113.425,97
20180201|2017-04-26 09:00,26,113.45,113.525,113.25,113.525,63
20180201|2017-04-26 09:30,26,113.5,113.6,113.025,113.075,88
20180201|2017-04-26 10:00,26,113.1,113.525,113.025,113.525,36
20180201|2017-04-26 10:30,26,113.475,113.625,113.425,113.6,38
20180201|2017-04-26 11:00,26,113.625,114.125,113.625,113.925,156
20180201|2017-04-26 11:30,26,113.875,113.9,113.7,113.75,79
20180201|2017-04-26 12:00,26,113.75,113.875,113.65,113.75,45
20180201|2017-04-26 12:30,26,113.75,114.875,113.725,114.825,159
20180201|2017-04-26 13:00,26,114.775,115,114.775,115,12
20180201|2017-04-27 08:30,27,114.825,115.3,114.55,114.675,553
20180201|2017-04-27 09:00,27,114.75,115.15,114.75,115.05,96
20180201|2017-04-27 09:30,27,115.075,115.275,115.05,115.05,295
20180201|2017-04-27 10:00,27,115.125,115.625,115.125,115.525,109
20180201|2017-04-27 10:30,27,115.575,117.2,115.55,116.725,450
20180201|2017-04-27 11:00,27,116.75,117.425,116.65,117.2,158
20180201|2017-04-27 11:30,27,117.275,117.775,117.05,117.725,210
20180201|2017-04-27 12:00,27,117.7,117.775,117.55,117.75,54
20180201|2017-04-27 12:30,27,117.775,117.775,117.6,117.775,90
20180201|2017-04-27 13:00,27,117.775,117.775,117.675,117.725,50
20180201|2017-04-28 08:30,28,117.875,118.025,117.325,117.4,184
20180201|2017-04-28 09:00,28,117.45,117.45,116.55,116.6,97
20180201|2017-04-28 09:30,28,116.85,116.875,116.25,116.4,186
20180201|2017-04-28 10:00,28,116.35,116.925,116.35,116.775,79
20180201|2017-04-28 10:30,28,116.85,117.15,116.85,117,44
20180201|2017-04-28 11:00,28,117.075,117.825,117.075,117.825,102
20180201|2017-04-28 11:30,28,117.8,118.7,117.8,118.6,79
20180201|2017-04-28 12:00,28,118.675,118.975,118.275,118.55,315
20180201|2017-04-28 12:30,28,118.625,119.525,118.6,119.425,573
20180201|2017-04-28 13:00,28,119.35,119.35,118.675,118.7,63
20180201|2017-05-01 08:30,1,119.15,120.075,119.125,119.65,446
20180201|2017-05-01 09:00,1,119.575,119.575,118.75,119.075,83
20180201|2017-05-01 09:30,1,119.175,119.625,119.025,119.3,102
20180201|2017-05-01 10:00,1,119.35,119.4,119,119.1,91
20180201|2017-05-01 10:30,1,119.275,119.275,118.95,119.1,67
20180201|2017-05-01 11:00,1,119.125,119.125,118.9,119,27
20180201|2017-05-01 11:30,1,118.975,118.975,118.675,118.75,90
20180201|2017-05-01 12:00,1,118.675,119.35,118.575,119.075,123
20180201|2017-05-01 12:30,1,118.775,119.15,118.725,119.05,120
20180201|2017-05-01 13:00,1,119.025,119.075,118.975,119,41
20180201|2017-05-02 08:30,2,119,119.2,118.725,119.175,119
20180201|2017-05-02 09:00,2,119.225,119.775,119.175,119.6,227
20180201|2017-05-02 09:30,2,119.75,121.5,119.725,121,216
20180201|2017-05-02 10:00,2,120.925,121.6,120.625,121.5,217
20180201|2017-05-02 10:30,2,121.475,121.65,121.325,121.375,148
20180201|2017-05-02 11:00,2,121.3,121.55,120.45,120.75,61
20180201|2017-05-02 11:30,2,120.55,121.15,120.075,121,68
20180201|2017-05-02 12:00,2,120.85,120.85,119.9,120.075,151
20180201|2017-05-02 12:30,2,120.05,120.05,118.875,119.45,203
20180201|2017-05-02 13:00,2,119.375,119.425,118.825,118.925,60
20180201|2017-05-03 08:30,3,119.15,120.025,118.5,118.5,337
20180201|2017-05-03 09:00,3,118.425,118.75,117.925,118.375,219
20180201|2017-05-03 09:30,3,118.575,119.25,118.375,118.75,174
20180201|2017-05-03 10:00,3,118.75,119.025,118.35,118.5,155
20180201|2017-05-03 10:30,3,118.675,119.05,118.65,119,282
20180201|2017-05-03 11:00,3,119.1,119.975,119,119.85,189
20180201|2017-05-03 11:30,3,119.975,120.1,118.7,118.725,282
20180201|2017-05-03 12:00,3,119.05,120.2,119.05,120.125,166
20180201|2017-05-03 12:30,3,120.1,120.25,119.85,120.15,68
20180201|2017-05-03 13:00,3,120.125,120.175,120.025,120.025,86
20180201|2017-05-04 08:30,4,120.25,121.425,120.025,120.85,288
20180201|2017-05-04 09:00,4,120.95,121.45,119.85,120.25,154
20180201|2017-05-04 09:30,4,120.2,120.5,119.6,119.65,170
20180201|2017-05-04 10:00,4,119.525,119.6,118.25,118.85,311
20180201|2017-05-04 10:30,4,118.875,119.325,118.7,119.075,166
20180201|2017-05-04 11:00,4,118.9,118.9,118.1,118.65,278
20180201|2017-05-04 11:30,4,118.65,119.35,118.475,119.25,168
20180201|2017-05-04 12:00,4,119.275,119.575,118.5,118.5,78
20180201|2017-05-04 12:30,4,118.775,119.375,118.675,119.375,319
20180201|2017-05-04 13:00,4,119.4,119.4,118.925,118.925,33
20180201|2017-05-05 08:30,5,118.7,118.825,117.8,117.8,518
20180201|2017-05-05 09:00,5,117.825,118.25,117.675,117.975,267
20180201|2017-05-05 09:30,5,118,118.325,117.9,118,100
20180201|2017-05-05 10:00,5,117.925,118.175,116.275,116.575,194
20180201|2017-05-05 10:30,5,116.7,117.225,116.325,117.05,49
20180201|2017-05-05 11:00,5,117.275,117.275,116.925,117.25,47
20180201|2017-05-05 11:30,5,117.1,117.1,116.45,116.45,54
20180201|2017-05-05 12:00,5,116.55,116.6,116.25,116.25,40
20180201|2017-05-05 12:30,5,116.375,116.975,116.375,116.85,60
20180201|2017-05-05 13:00,5,116.675,116.9,116.475,116.9,15
20180201|2017-05-08 08:30,8,116.925,117.45,116.575,117.25,353
20180201|2017-05-08 09:00,8,117.525,117.75,117.2,117.375,210
20180201|2017-05-08 09:30,8,117.2,117.375,116.9,117.05,61
20180201|2017-05-08 10:00,8,117,117.825,117,117.8,120
20180201|2017-05-08 10:30,8,117.8,118,117.325,117.45,92
20180201|2017-05-08 11:00,8,117.575,117.925,117.575,117.775,68
20180201|2017-05-08 11:30,8,117.75,118.1,117.65,118.1,87
20180201|2017-05-08 12:00,8,118.25,118.7,118.15,118.25,136
20180201|2017-05-08 12:30,8,118.25,119,118.175,118.775,350
20180201|2017-05-08 13:00,8,118.775,118.775,118.4,118.575,106
20180201|2017-05-09 08:30,9,118.975,119.725,118.975,119.35,501
20180201|2017-05-09 09:00,9,119.5,119.5,118.775,118.775,139
20180201|2017-05-09 09:30,9,118.7,118.9,118.225,118.8,100
20180201|2017-05-09 10:00,9,118.85,119.175,118.825,119.125,78
20180201|2017-05-09 10:30,9,119.15,119.2,118.725,118.95,122
20180201|2017-05-09 11:00,9,118.975,119.2,117.9,118.3,125
20180201|2017-05-09 11:30,9,118.175,118.175,115.9,116.5,260
20180201|2017-05-09 12:00,9,116.525,116.575,115.9,116,106
20180201|2017-05-09 12:30,9,116.025,116.2,115.9,116.15,272
20180201|2017-05-09 13:00,9,116.1,116.1,115.9,116,45
20180201|2017-05-10 08:30,10,115.85,115.85,115,115.725,240
20180201|2017-05-10 09:00,10,115.475,115.9,115.15,115.3,230
20180201|2017-05-10 09:30,10,115.2,115.45,114.9,115.425,301
20180201|2017-05-10 10:00,10,115.35,115.725,115.2,115.3,137
20180201|2017-05-10 10:30,10,115.225,115.35,114.85,115.2,236
20180201|2017-05-10 11:00,10,115.275,115.75,115,115.5,173
20180201|2017-05-10 11:30,10,115.525,116.35,115.3,116.15,176
20180201|2017-05-10 12:00,10,116.1,116.725,115.375,115.575,260
20180201|2017-05-10 12:30,10,115.475,116.4,115.325,116.225,312
20180201|2017-05-10 13:00,10,116.125,116.5,116,116.5,85
20180201|2017-05-11 08:30,11,116.75,116.75,115.75,116.025,298
20180201|2017-05-11 09:00,11,115.55,115.75,115.35,115.5,237
20180201|2017-05-11 09:30,11,115.6,115.65,114.475,114.875,181
20180201|2017-05-11 10:00,11,114.975,115.05,114.575,114.7,119
20180201|2017-05-11 10:30,11,114.625,114.675,113.975,114.325,84
20180201|2017-05-11 11:00,11,114.35,115,114.35,114.575,122
20180201|2017-05-11 11:30,11,114.65,115.2,114.65,114.85,108
20180201|2017-05-11 12:00,11,114.825,115.225,114.725,115.175,27
20180201|2017-05-11 12:30,11,115.325,115.825,115.325,115.575,287
20180201|2017-05-11 13:00,11,115.525,115.7,115.35,115.7,25
20180201|2017-05-12 08:30,12,116.8,117.6,116.5,116.925,629
20180201|2017-05-12 09:00,12,117.125,117.5,116.775,117.125,220
20180201|2017-05-12 09:30,12,117.125,117.45,117.1,117.35,143
20180201|2017-05-12 10:00,12,117.3,117.975,117.3,117.975,140
20180201|2017-05-12 10:30,12,118,118.125,117.4,117.4,71
20180201|2017-05-12 11:00,12,117.5,117.775,117.35,117.775,61
20180201|2017-05-12 11:30,12,117.85,117.925,117.375,117.575,52
20180201|2017-05-12 12:00,12,117.7,118.025,117.55,117.925,67
20180201|2017-05-12 12:30,12,118,118.575,118,118.3,319
20180201|2017-05-12 13:00,12,118.3,118.625,118.3,118.625,27
20180201|2017-05-15 08:30,15,118.725,118.925,117.475,117.475,360
20180201|2017-05-15 09:00,15,117.425,117.625,117.15,117.45,187
20180201|2017-05-15 09:30,15,117.575,117.575,116.325,116.525,213
20180201|2017-05-15 10:00,15,116.35,116.975,115.9,116.25,186
20180201|2017-05-15 10:30,15,116.375,116.45,116.15,116.45,45
20180201|2017-05-15 11:00,15,116.425,116.825,116.425,116.55,56
20180201|2017-05-15 11:30,15,116.425,116.7,116.15,116.7,34
20180201|2017-05-15 12:00,15,116.775,116.775,116.325,116.7,34
20180201|2017-05-15 12:30,15,116.575,116.7,116.2,116.2,209
20180201|2017-05-15 13:00,15,116.175,116.2,115.95,116.1,74
20180201|2017-05-16 08:30,16,116.15,116.15,114.25,114.575,256
20180201|2017-05-16 09:00,16,114.625,115.775,114.625,115.275,210
20180201|2017-05-16 09:30,16,115.225,115.875,115.125,115.3,149
20180201|2017-05-16 10:00,16,115.275,115.375,114.925,115.15,70
20180201|2017-05-16 10:30,16,115.125,115.325,114.775,115.025,132
20180201|2017-05-16 11:00,16,114.925,115.4,114.9,115.4,77
20180201|2017-05-16 11:30,16,115.475,115.55,114.975,115.425,79
20180201|2017-05-16 12:00,16,115.375,115.65,115.3,115.4,27
20180201|2017-05-16 12:30,16,115.4,116.15,115.4,115.825,134
20180201|2017-05-16 13:00,16,115.95,116.1,115.85,116.1,16
20180201|2017-05-17 08:30,17,116.1,116.625,115.825,115.9,158
20180201|2017-05-17 09:00,17,115.825,116.3,115.775,116.175,59
20180201|2017-05-17 09:30,17,116.325,116.525,116.05,116.125,107
20180201|2017-05-17 10:00,17,116.325,116.675,116.25,116.575,163
20180201|2017-05-17 10:30,17,116.55,116.725,115.975,115.975,134
20180201|2017-05-17 11:00,17,116.025,116.275,115.575,115.775,66
20180201|2017-05-17 11:30,17,115.55,116.2,115.55,116.1,62
20180201|2017-05-17 12:00,17,115.975,116.175,115.975,116.125,17
20180201|2017-05-17 12:30,17,116.125,116.7,116.125,116.325,255
20180201|2017-05-17 13:00,17,116.4,116.425,116.25,116.425,29
20180201|2017-05-18 08:30,18,115.6,115.925,115.3,115.9,162
20180201|2017-05-18 09:00,18,115.9,115.975,115.5,115.875,126
20180201|2017-05-18 09:30,18,116,116.25,115.5,115.6,69
20180201|2017-05-18 10:00,18,115.625,115.725,115.425,115.725,36
20180201|2017-05-18 10:30,18,115.825,116.3,115.75,116.125,122
20180201|2017-05-18 11:00,18,116.3,116.625,116.075,116.15,330
20180201|2017-05-18 11:30,18,116.1,116.25,115.975,116.2,117
20180201|2017-05-18 12:00,18,116.225,116.7,116.175,116.375,145
20180201|2017-05-18 12:30,18,116.3,116.625,116.225,116.275,164
20180201|2017-05-18 13:00,18,116.2,116.6,116.2,116.475,63
20180201|2017-05-19 08:30,19,116.575,116.825,116.2,116.25,285
20180201|2017-05-19 09:00,19,116.15,116.675,116.1,116.525,71
20180201|2017-05-19 09:30,19,116.575,116.8,116.425,116.65,47
20180201|2017-05-19 10:00,19,116.65,116.825,116.5,116.75,55
20180201|2017-05-19 10:30,19,116.775,116.875,116.625,116.85,46
20180201|2017-05-19 11:00,19,116.725,117.075,116.7,117.075,87
20180201|2017-05-19 11:30,19,117.025,117.025,116.825,116.9,44
20180201|2017-05-19 12:00,19,117.05,117.425,117,117,153
20180201|2017-05-19 12:30,19,116.95,117.175,116.75,117,141
20180201|2017-05-19 13:00,19,117,117.475,116.9,117.475,114
20180201|2017-05-22 08:30,22,117,117.775,117,117.425,231
20180201|2017-05-22 09:00,22,117.375,117.775,117.375,117.525,88
20180201|2017-05-22 09:30,22,117.375,118.075,117.375,117.975,163
20180201|2017-05-22 10:00,22,117.975,118.45,117.9,118.275,257
20180201|2017-05-22 10:30,22,118.35,118.75,118.25,118.35,133
20180201|2017-05-22 11:00,22,118.325,118.675,118.325,118.575,48
20180201|2017-05-22 11:30,22,118.525,118.675,118.275,118.475,63
20180201|2017-05-22 12:00,22,118.425,118.55,118.275,118.4,39
20180201|2017-05-22 12:30,22,118.55,118.775,118.45,118.575,118
20180201|2017-05-22 13:00,22,118.575,118.9,118.55,118.9,32
20180201|2017-05-23 08:30,23,118.5,119,118.275,118.375,236
20180201|2017-05-23 09:00,23,118.45,118.45,117.925,118.2,200
20180201|2017-05-23 09:30,23,118.25,118.525,118.15,118.5,51
20180201|2017-05-23 10:00,23,118.55,118.775,118.3,118.35,106
20180201|2017-05-23 10:30,23,118.3,118.65,118.3,118.65,80
20180201|2017-05-23 11:00,23,118.6,118.625,118.075,118.075,89
20180201|2017-05-23 11:30,23,118.225,118.425,118.125,118.425,37
20180201|2017-05-23 12:00,23,118.45,118.6,118.275,118.6,47
20180201|2017-05-23 12:30,23,118.55,118.6,118.225,118.25,161
20180201|2017-05-23 13:00,23,118.2,118.3,118.1,118.225,21
20180201|2017-05-24 08:30,24,117.9,118,117.425,117.55,398
20180201|2017-05-24 09:00,24,117.525,117.75,117.25,117.4,246
20180201|2017-05-24 09:30,24,117.275,117.35,117.025,117.05,319
20180201|2017-05-24 10:00,24,117,117.25,116.475,116.5,306
20180201|2017-05-24 10:30,24,116.525,116.7,116.15,116.6,372
20180201|2017-05-24 11:00,24,116.55,117.3,116.475,117.275,146
20180201|2017-05-24 11:30,24,117.45,117.45,117.1,117.25,71
20180201|2017-05-24 12:00,24,117.3,117.875,117.175,117.8,72
20180201|2017-05-24 12:30,24,117.725,117.775,117.3,117.3,142
20180201|2017-05-24 13:00,24,117.25,117.625,117.25,117.625,16
20180201|2017-05-25 08:30,25,117.5,117.75,117.15,117.175,211
20180201|2017-05-25 09:00,25,117.1,117.275,116.925,117.125,146
20180201|2017-05-25 09:30,25,117.15,117.25,117,117.1,95
20180201|2017-05-25 10:00,25,117.1,117.15,116.85,117.15,71
20180201|2017-05-25 10:30,25,117.15,117.3,116.975,117.3,130
20180201|2017-05-25 11:00,25,117.3,117.775,117.3,117.75,299
20180201|2017-05-25 11:30,25,117.8,118.175,117.8,118.075,242
20180201|2017-05-25 12:00,25,118.25,118.275,118,118.2,117
20180201|2017-05-25 12:30,25,118.275,118.75,118.125,118.55,253
20180201|2017-05-25 13:00,25,118.55,118.575,118.375,118.575,72
20180201|2017-05-26 08:30,26,118.625,118.725,117.925,117.95,426
20180201|2017-05-26 09:00,26,117.95,118.125,117.7,117.875,94
20180201|2017-05-26 09:30,26,117.825,118.1,117.775,117.775,130
20180201|2017-05-26 10:00,26,117.825,117.9,117.7,117.75,111
20180201|2017-05-26 10:30,26,117.8,117.825,117.575,117.75,118
20180201|2017-05-26 11:00,26,117.75,117.85,116.8,117.1,723
20180201|2017-05-26 11:30,26,117.075,117.075,116.5,116.675,375
20180201|2017-05-26 12:00,26,116.675,117,116.675,116.825,110
20180201|2017-05-26 12:30,26,116.725,116.825,116.475,116.575,268
20180201|2017-05-26 13:00,26,116.6,116.675,116.5,116.5,56
20180201|2017-05-30 08:30,30,116.525,116.625,115.225,115.65,622
20180201|2017-05-30 09:00,30,115.65,116.5,115.65,116.425,158
20180201|2017-05-30 09:30,30,116.35,116.95,116.35,116.7,131
20180201|2017-05-30 10:00,30,116.8,117,116.45,116.45,83
20180201|2017-05-30 10:30,30,116.425,116.7,116.425,116.625,59
20180201|2017-05-30 11:00,30,116.675,117.225,116.625,116.925,153
20180201|2017-05-30 11:30,30,116.925,116.925,116.725,116.825,45
20180201|2017-05-30 12:00,30,117,117.375,117,117.375,90
20180201|2017-05-30 12:30,30,117.375,117.675,117.15,117.325,186
20180201|2017-05-30 13:00,30,117.4,117.4,117.325,117.4,25
20180201|2017-05-31 08:30,31,117.575,118.075,117.575,118.075,209
20180201|2017-05-31 09:00,31,117.875,118,117.45,118,328
20180201|2017-05-31 09:30,31,117.975,118.375,117.975,118.175,155
20180201|2017-05-31 10:00,31,118.425,118.725,118.2,118.55,148
20180201|2017-05-31 10:30,31,118.575,119.05,118.475,118.8,199
20180201|2017-05-31 11:00,31,118.875,119,118.65,118.9,44
20180201|2017-05-31 11:30,31,118.825,118.85,118.675,118.7,38
20180201|2017-05-31 12:00,31,118.6,118.825,118.575,118.825,26
20180201|2017-05-31 12:30,31,118.725,119.275,118.675,118.75,258
20180201|2017-05-31 13:00,31,118.65,119.025,118.65,119.025,44
20180201|2017-06-01 08:30,1,119.1,119.55,119.075,119.45,336
20180201|2017-06-01 09:00,1,119.475,120,119.475,119.8,410
20180201|2017-06-01 09:30,1,119.85,119.95,119.65,119.825,113
20180201|2017-06-01 10:00,1,119.85,121.325,119.85,121.225,706
20180201|2017-06-01 10:30,1,121.175,121.25,120.4,120.625,223
20180201|2017-06-01 11:00,1,120.525,121.1,120.525,121,122
20180201|2017-06-01 11:30,1,120.925,121.075,120.8,120.925,98
20180201|2017-06-01 12:00,1,120.9,121,120.8,120.95,70
20180201|2017-06-01 12:30,1,120.975,121.475,120.95,121.3,147
20180201|2017-06-01 13:00,1,121.375,121.425,121.225,121.325,83
20180201|2017-06-02 08:30,2,121.4,121.65,120.85,121.375,671
20180201|2017-06-02 09:00,2,121.425,121.425,120.625,120.7,300
20180201|2017-06-02 09:30,2,120.825,121.325,120.7,121.075,181
20180201|2017-06-02 10:00,2,121.125,121.475,120.925,121.475,127
20180201|2017-06-02 10:30,2,121.45,121.625,121.175,121.4,190
20180201|2017-06-02 11:00,2,121.375,121.45,121,121.125,166
20180201|2017-06-02 11:30,2,121.2,121.85,121.1,121.775,230
20180201|2017-06-02 12:00,2,121.775,121.775,121.225,121.35,220
20180201|2017-06-02 12:30,2,121.45,121.675,121.275,121.325,377
20180201|2017-06-02 13:00,2,121.35,121.55,121,121.55,85
20180201|2017-06-05 08:30,5,121.3,121.475,120.9,121.05,252
20180201|2017-06-05 09:00,5,121.2,121.4,121.075,121.4,143
20180201|2017-06-05 09:30,5,121.4,122.175,121.275,122.175,259
20180201|2017-06-05 10:00,5,122.125,122.15,121.55,121.65,214
20180201|2017-06-05 10:30,5,121.7,122,121.225,122,128
20180201|2017-06-05 11:00,5,122,122.425,122,122.025,179
20180201|2017-06-05 11:30,5,122.025,122.1,121.35,121.4,164
20180201|2017-06-05 12:00,5,121.4,121.825,121.4,121.825,58
20180201|2017-06-05 12:30,5,121.8,122.2,121.725,121.95,238
20180201|2017-06-05 13:00,5,121.975,122.35,121.975,122.35,46
20180201|2017-06-06 08:30,6,122.05,122.3,121.875,122.3,295
20180201|2017-06-06 09:00,6,122.3,122.475,122.05,122.325,153
20180201|2017-06-06 09:30,6,122.35,122.7,122.35,122.625,129
20180201|2017-06-06 10:00,6,122.6,122.625,122.275,122.3,97
20180201|2017-06-06 10:30,6,122.325,122.55,121.975,122.55,79
20180201|2017-06-06 11:00,6,122.575,122.75,122.3,122.375,92
20180201|2017-06-06 11:30,6,122.375,122.575,122.25,122.4,55
20180201|2017-06-06 12:00,6,122.375,122.375,121.55,121.625,131
20180201|2017-06-06 12:30,6,121.75,121.85,119.4,119.85,561
20180201|2017-06-06 13:00,6,119.875,120,119.825,120,32
20180201|2017-06-07 08:30,7,119.475,120.475,119.475,120.15,420
20180201|2017-06-07 09:00,7,120.05,120.325,119.75,120.1,90
20180201|2017-06-07 09:30,7,120.025,120.575,120,120.475,157
20180201|2017-06-07 10:00,7,120.6,120.7,120.375,120.55,115
20180201|2017-06-07 10:30,7,120.55,120.95,120.525,120.825,173
20180201|2017-06-07 11:00,7,120.725,120.8,120.4,120.525,82
20180201|2017-06-07 11:30,7,120.45,120.8,120.175,120.25,106
20180201|2017-06-07 12:00,7,120.2,120.25,119.15,120.075,408
20180201|2017-06-07 12:30,7,119.95,121.025,119.875,121,375
20180201|2017-06-07 13:00,7,121,121.25,121,121.25,130
20180201|2017-06-08 08:30,8,121.025,121.525,120.75,121.425,477
20180201|2017-06-08 09:00,8,121.475,121.975,121.45,121.8,260
20180201|2017-06-08 09:30,8,121.775,122.05,121.55,121.75,153
20180201|2017-06-08 10:00,8,121.8,122.05,121.1,121.125,235
20180201|2017-06-08 10:30,8,121.125,121.3,120.425,121.3,278
20180201|2017-06-08 11:00,8,121.35,121.35,120.325,120.625,226
20180201|2017-06-08 11:30,8,120.725,121.375,120.725,121.35,116
20180201|2017-06-08 12:00,8,121.425,121.5,120.875,120.925,70
20180201|2017-06-08 12:30,8,120.975,121.225,120.75,120.8,488
20180201|2017-06-08 13:00,8,120.7,120.875,120.625,120.85,94
20180201|2017-06-09 08:30,9,120.575,120.9,120.025,120.7,444
20180201|2017-06-09 09:00,9,120.65,121,120.15,120.975,345
20180201|2017-06-09 09:30,9,121,121.025,119.9,119.925,193
20180201|2017-06-09 10:00,9,119.9,120.55,119.9,120.225,97
20180201|2017-06-09 10:30,9,120.275,120.425,119.975,120.05,98
20180201|2017-06-09 11:00,9,120.075,120.3,119.9,120.3,60
20180201|2017-06-09 11:30,9,120.275,120.65,120.225,120.625,138
20180201|2017-06-09 12:00,9,120.65,120.775,120.35,120.45,79
20180201|2017-06-09 12:30,9,120.475,120.975,120.375,120.9,425
20180201|2017-06-09 13:00,9,120.9,121.1,120.875,120.9,40
20180201|2017-06-12 08:30,12,120.7,120.975,119.8,119.825,307
20180201|2017-06-12 09:00,12,119.85,119.975,119.675,119.85,168
20180201|2017-06-12 09:30,12,119.9,119.9,118.45,118.65,360
20180201|2017-06-12 10:00,12,118.575,118.85,118.125,118.25,220
20180201|2017-06-12 10:30,12,118.275,118.825,118.25,118.825,88
20180201|2017-06-12 11:00,12,118.825,118.95,118.65,118.875,78
20180201|2017-06-12 11:30,12,118.875,119.25,118.875,119.175,64
20180201|2017-06-12 12:00,12,119.15,119.15,118.775,118.95,118
20180201|2017-06-12 12:30,12,118.975,119.25,118.75,118.9,203
20180201|2017-06-12 13:00,12,118.925,119.2,118.85,119.1,59
20180201|2017-06-13 08:30,13,119.075,119.675,119.025,119.275,254
20180201|2017-06-13 09:00,13,119.275,119.65,119.025,119.275,113
20180201|2017-06-13 09:30,13,119.275,119.575,119.275,119.325,81
20180201|2017-06-13 10:00,13,119.25,119.375,118.75,118.8,86
20180201|2017-06-13 10:30,13,118.825,119.35,118.775,119.35,91
20180201|2017-06-13 11:00,13,119.325,119.425,118.825,118.825,53
20180201|2017-06-13 11:30,13,118.775,118.85,118.3,118.35,124
20180201|2017-06-13 12:00,13,118.35,118.35,117.65,118.075,340
20180201|2017-06-13 12:30,13,118.125,118.4,117.9,118.35,285
20180201|2017-06-13 13:00,13,118.3,118.35,118.275,118.275,22
20180201|2017-06-14 08:30,14,117.85,117.875,115.725,115.75,919
20180201|2017-06-14 09:00,14,115.75,115.95,115.4,115.85,186
20180201|2017-06-14 09:30,14,115.625,115.75,115.45,115.6,104
20180201|2017-06-14 10:00,14,115.575,115.625,115.325,115.4,105
20180201|2017-06-14 10:30,14,115.4,116,115.4,116,154
20180201|2017-06-14 11:00,14,115.95,116.15,115.725,116.15,104
20180201|2017-06-14 11:30,14,116.175,116.475,116.1,116.475,169
20180201|2017-06-14 12:00,14,116.4,116.425,115.9,115.95,132
20180201|2017-06-14 12:30,14,115.9,116.1,115.65,115.95,210
20180201|2017-06-14 13:00,14,115.925,116.025,115.825,115.975,67
20180201|2017-06-15 08:30,15,115.4,115.925,115,115.9,557
20180201|2017-06-15 09:00,15,115.875,116.25,115.6,116.025,307
20180201|2017-06-15 09:30,15,116,116.4,115.9,116.1,195
20180201|2017-06-15 10:00,15,116.225,116.35,115.975,116.2,94
20180201|2017-06-15 10:30,15,116.2,116.325,115.775,116,93
20180201|2017-06-15 11:00,15,116.05,116.2,115.9,115.9,77
20180201|2017-06-15 11:30,15,115.975,115.975,115.2,115.325,315
20180201|2017-06-15 12:00,15,115.375,115.875,115.35,115.775,95
20180201|2017-06-15 12:30,15,115.825,116.25,115.825,116,401
20180201|2017-06-15 13:00,15,115.95,116.2,115.95,116.075,127
20180201|2017-06-16 08:30,16,116.1,116.825,116,116.55,287
20180201|2017-06-16 09:00,16,116.6,116.65,115.9,115.95,132
20180201|2017-06-16 09:30,16,116,116.15,115.8,115.925,120
20180201|2017-06-16 10:00,16,115.925,116.425,115.825,116.125,67
20180201|2017-06-16 10:30,16,116,116.325,115.975,116.275,144
20180201|2017-06-16 11:00,16,116.225,116.45,116.175,116.225,56
20180201|2017-06-16 11:30,16,116.3,116.3,115.925,115.925,106
20180201|2017-06-16 12:00,16,115.95,116.075,115.9,116.05,53
20180201|2017-06-16 12:30,16,116.075,116.525,116.075,116.4,135
20180201|2017-06-16 13:00,16,116.35,116.45,116.275,116.425,17
20180201|2017-06-19 08:30,19,116.6,116.75,115.95,116.05,274
20180201|2017-06-19 09:00,19,116.025,116.05,114.3,114.85,389
20180201|2017-06-19 09:30,19,114.85,114.85,114.3,114.3,80
20180201|2017-06-19 10:00,19,114.325,114.725,114.2,114.525,51
20180201|2017-06-19 10:30,19,114.525,114.6,114.425,114.6,38
20180201|2017-06-19 11:00,19,114.55,114.975,114.4,114.875,84
20180201|2017-06-19 11:30,19,114.85,114.85,114.7,114.775,25
20180201|2017-06-19 12:00,19,114.8,115,114.775,114.825,18
20180201|2017-06-19 12:30,19,114.7,114.8,114.4,114.725,100
20180201|2017-06-19 13:00,19,114.75,114.8,114.6,114.775,31
20180201|2017-06-20 08:30,20,114.3,114.3,113.45,113.6,770
20180201|2017-06-20 09:00,20,113.5,113.55,112.575,112.8,591
20180201|2017-06-20 09:30,20,112.85,113.25,112.575,113.05,295
20180201|2017-06-20 10:00,20,113.125,113.725,113.05,113.55,204
20180201|2017-06-20 10:30,20,113.6,114.15,113.6,113.675,191
20180201|2017-06-20 11:00,20,113.775,113.9,113.35,113.4,135
20180201|2017-06-20 11:30,20,113.475,113.875,113.4,113.85,66
20180201|2017-06-20 12:00,20,113.8,114.4,113.8,114.025,183
20180201|2017-06-20 12:30,20,114.075,114.825,114,114.625,193
20180201|2017-06-20 13:00,20,114.675,114.825,114.55,114.825,73
20180201|2017-06-21 08:30,21,115,115.15,114.45,114.475,278
20180201|2017-06-21 09:00,21,114.475,114.65,114.175,114.625,107
20180201|2017-06-21 09:30,21,114.675,114.9,114.425,114.475,82
20180201|2017-06-21 10:00,21,114.55,114.575,113.875,114.05,151
20180201|2017-06-21 10:30,21,114.125,114.675,113.95,114.65,63
20180201|2017-06-21 11:00,21,114.725,114.825,114.525,114.55,170
20180201|2017-06-21 11:30,21,114.6,114.75,114.425,114.475,62
20180201|2017-06-21 12:00,21,114.55,114.55,114.125,114.175,84
20180201|2017-06-21 12:30,21,114.175,114.375,113.8,114.375,321
20180201|2017-06-21 13:00,21,114.375,114.475,114.3,114.3,82
20180201|2017-06-22 08:30,22,113.525,113.6,112.45,112.775,580
20180201|2017-06-22 09:00,22,112.7,113.025,112.525,112.675,92
20180201|2017-06-22 09:30,22,112.675,112.825,112.6,112.625,105
20180201|2017-06-22 10:00,22,112.6,113.35,112.575,113.35,150
20180201|2017-06-22 10:30,22,113.375,113.5,112.875,112.925,119
20180201|2017-06-22 11:00,22,113.1,113.25,112.8,112.8,84
20180201|2017-06-22 11:30,22,112.8,112.975,112.775,112.95,25
20180201|2017-06-22 12:00,22,113.025,113.3,112.9,112.925,68
20180201|2017-06-22 12:30,22,112.925,113.4,112.925,113.375,212
20180201|2017-06-22 13:00,22,113.375,113.675,113.35,113.65,66
20180201|2017-06-23 08:30,23,113.325,113.65,113.175,113.475,293
20180201|2017-06-23 09:00,23,113.5,113.675,113.275,113.35,139
20180201|2017-06-23 09:30,23,113.3,113.4,113,113.025,25
20180201|2017-06-23 10:00,23,113.1,113.3,112.925,113.125,68
20180201|2017-06-23 10:30,23,113.075,113.15,112.9,112.925,106
20180201|2017-06-23 11:00,23,112.975,113.075,112.9,113.025,32
20180201|2017-06-23 11:30,23,112.9,113,112.875,112.95,26
20180201|2017-06-23 12:00,23,112.95,113.075,112.925,113.075,54
20180201|2017-06-23 12:30,23,113.025,113.75,113,113.575,259
20180201|2017-06-23 13:00,23,113.65,113.8,113.525,113.575,40
20180201|2017-06-26 08:30,26,113.275,113.625,112.9,113,315
20180201|2017-06-26 09:00,26,113,113.45,112.8,112.8,225
20180201|2017-06-26 09:30,26,112.75,113.425,112.75,113.325,139
20180201|2017-06-26 10:00,26,113.3,113.95,113.25,113.6,232
20180201|2017-06-26 10:30,26,113.6,114.3,113.475,114.275,122
20180201|2017-06-26 11:00,26,114.375,114.55,114.125,114.375,113
20180201|2017-06-26 11:30,26,114.425,115.875,114.425,115.35,372
20180201|2017-06-26 12:00,26,115.3,115.925,115.3,115.85,279
20180201|2017-06-26 12:30,26,115.85,116.15,115.775,116.1,99
20180201|2017-06-26 13:00,26,116.05,116.2,115.975,116.125,22
20180201|2017-06-27 08:30,27,116.25,116.375,115.45,115.875,484
20180201|2017-06-27 09:00,27,115.975,116.075,115.1,115.2,177
20180201|2017-06-27 09:30,27,115.25,115.25,114.4,114.55,293
20180201|2017-06-27 10:00,27,114.525,114.525,113.9,113.925,267
20180201|2017-06-27 10:30,27,114.125,114.35,113.6,113.675,73
20180201|2017-06-27 11:00,27,113.675,113.975,113.275,113.625,179
20180201|2017-06-27 11:30,27,113.625,114.1,113.5,114.1,44
20180201|2017-06-27 12:00,27,114.05,114.1,113.8,113.875,124
20180201|2017-06-27 12:30,27,113.85,113.975,113.425,113.6,262
20180201|2017-06-27 13:00,27,113.65,114,113.575,114,83
20180201|2017-06-28 08:30,28,113.075,113.25,112.7,113.075,389
20180201|2017-06-28 09:00,28,113.05,113.5,112.95,113.25,134
20180201|2017-06-28 09:30,28,113.1,113.35,113.05,113.35,28
20180201|2017-06-28 10:00,28,113.4,113.5,113.2,113.2,84
20180201|2017-06-28 10:30,28,113.2,113.3,113.15,113.175,23
20180201|2017-06-28 11:00,28,113.15,113.25,112.9,112.95,86
20180201|2017-06-28 11:30,28,112.85,113.175,112.725,113.075,100
20180201|2017-06-28 12:00,28,113.125,113.875,113.125,113.625,181
20180201|2017-06-28 12:30,28,113.7,114.7,113.675,114.7,345
20180201|2017-06-28 13:00,28,114.65,114.775,114.55,114.65,36
20180201|2017-06-29 08:30,29,114.5,114.75,114.1,114.55,287
20180201|2017-06-29 09:00,29,114.275,114.9,114.225,114.9,133
20180201|2017-06-29 09:30,29,114.875,115.1,114.35,114.525,234
20180201|2017-06-29 10:00,29,114.575,114.575,114.35,114.45,28
20180201|2017-06-29 10:30,29,114.45,114.85,114.025,114.85,145
20180201|2017-06-29 11:00,29,114.8,115.35,114.65,114.85,214
20180201|2017-06-29 11:30,29,114.9,115.25,114.75,115.125,107
20180201|2017-06-29 12:00,29,115.075,115.4,115.075,115.4,44
20180201|2017-06-29 12:30,29,115.3,115.775,115.15,115.625,335
20180201|2017-06-29 13:00,29,115.625,115.65,115.3,115.5,71
20180201|2017-06-30 08:30,30,115.25,115.475,115,115.175,390
20180201|2017-06-30 09:00,30,115.125,115.125,114.525,114.8,340
20180201|2017-06-30 09:30,30,114.75,115.025,114.625,114.8,85
20180201|2017-06-30 10:00,30,114.95,115.1,114.8,114.8,77
20180201|2017-06-30 10:30,30,114.825,115.125,114.775,115,137
20180201|2017-06-30 11:00,30,114.925,115.3,114.9,115.075,173
20180201|2017-06-30 11:30,30,115.3,115.575,115.225,115.275,234
20180201|2017-06-30 12:00,30,115.35,115.55,115.3,115.55,62
20180201|2017-06-30 12:30,30,115.575,116.4,115.575,116.375,536
20180201|2017-06-30 13:00,30,116.375,116.45,116.325,116.325,49
20180201|2017-07-03 08:30,3,116.075,116.875,115.625,115.85,597
20180201|2017-07-03 09:00,3,115.875,116.2,115.725,115.85,218
20180201|2017-07-03 09:30,3,115.775,115.8,115.6,115.7,54
20180201|2017-07-03 10:00,3,115.7,115.85,115.425,115.65,107
20180201|2017-07-03 10:30,3,115.625,115.75,115.425,115.5,71
20180201|2017-07-03 11:00,3,115.55,116.175,115.45,116.15,175
20180201|2017-07-03 11:30,3,116.15,116.7,115.95,116.05,577
20180201|2017-07-03 12:00,3,116.05,116.75,116.05,116.5,146
20180201|2017-07-05 08:30,5,116.35,116.425,115.75,115.925,302
20180201|2017-07-05 09:00,5,115.925,116,115.275,115.3,360
20180201|2017-07-05 09:30,5,115.375,115.55,114.825,115.15,172
20180201|2017-07-05 10:00,5,115.15,115.5,115.025,115.5,179
20180201|2017-07-05 10:30,5,115.55,115.85,115.275,115.575,170
20180201|2017-07-05 11:00,5,115.525,115.7,114.825,114.875,331
20180201|2017-07-05 11:30,5,114.85,114.85,113.775,113.9,336
20180201|2017-07-05 12:00,5,113.875,114.2,113.825,114.125,140
20180201|2017-07-05 12:30,5,114.125,114.675,114.1,114.275,374
20180201|2017-07-05 13:00,5,114.3,114.875,114.275,114.875,50
20180201|2017-07-06 08:30,6,114,114.25,113.45,113.575,572
20180201|2017-07-06 09:00,6,113.55,113.65,113.275,113.375,368
20180201|2017-07-06 09:30,6,113.45,114.25,113.45,114.05,297
20180201|2017-07-06 10:00,6,114.1,114.575,114.05,114.475,194
20180201|2017-07-06 10:30,6,114.45,114.875,114.275,114.325,233
20180201|2017-07-06 11:00,6,114.325,114.475,114.075,114.325,174
20180201|2017-07-06 11:30,6,114.4,114.825,114.275,114.8,166
20180201|2017-07-06 12:00,6,114.8,115.2,114.625,115.15,290
20180201|2017-07-06 12:30,6,115.2,115.5,114.9,115.175,633
20180201|2017-07-06 13:00,6,115.2,115.525,115.175,115.525,60
20180201|2017-07-07 08:30,7,115.3,115.65,114.875,114.975,381
20180201|2017-07-07 09:00,7,115.025,115.175,114.8,114.95,151
20180201|2017-07-07 09:30,7,114.9,115.375,114.85,115.3,152
20180201|2017-07-07 10:00,7,115.35,115.675,115.175,115.45,210
20180201|2017-07-07 10:30,7,115.525,115.725,115.4,115.6,97
20180201|2017-07-07 11:00,7,115.625,115.65,115.35,115.475,98
20180201|2017-07-07 11:30,7,115.5,115.5,115.175,115.275,88
20180201|2017-07-07 12:00,7,115.35,115.625,115.325,115.55,121
20180201|2017-07-07 12:30,7,115.475,115.475,115.25,115.275,278
20180201|2017-07-07 13:00,7,115.325,115.55,115.3,115.475,47
20180201|2017-07-10 08:30,10,115.1,115.2,114.45,114.525,476
20180201|2017-07-10 09:00,10,114.675,115.2,114.625,115.075,157
20180201|2017-07-10 09:30,10,115.075,115.075,114.625,114.7,72
20180201|2017-07-10 10:00,10,114.675,114.9,114.675,114.75,130
20180201|2017-07-10 10:30,10,114.775,115.1,114.675,115.05,111
20180201|2017-07-10 11:00,10,115.05,115.225,114.8,114.9,117
20180201|2017-07-10 11:30,10,114.875,114.875,114.625,114.825,70
20180201|2017-07-10 12:00,10,114.825,115.15,114.725,115.15,114
20180201|2017-07-10 12:30,10,115.1,115.225,114.8,114.925,333
20180201|2017-07-10 13:00,10,114.975,114.975,114.875,114.875,16
20180201|2017-07-11 08:30,11,114.85,115,114.55,114.725,245
20180201|2017-07-11 09:00,11,114.725,114.975,114.65,114.7,88
20180201|2017-07-11 09:30,11,114.725,114.875,114.575,114.775,48
20180201|2017-07-11 10:00,11,114.85,116.075,114.85,115.8,372
20180201|2017-07-11 10:30,11,115.825,115.975,115.55,115.65,488
20180201|2017-07-11 11:00,11,115.65,115.75,115.325,115.5,199
20180201|2017-07-11 11:30,11,115.5,115.775,115.45,115.625,82
20180201|2017-07-11 12:00,11,115.65,116,115.6,115.85,166
20180201|2017-07-11 12:30,11,115.9,116.1,115.65,116.05,465
20180201|2017-07-11 13:00,11,116,116.35,116,116.25,70
20180201|2017-07-12 08:30,12,116.15,116.425,115.8,115.85,403
20180201|2017-07-12 09:00,12,115.8,116.175,115.725,116.075,109
20180201|2017-07-12 09:30,12,116.075,116.075,115.85,115.875,71
20180201|2017-07-12 10:00,12,115.9,116.575,115.9,116.55,305
20180201|2017-07-12 10:30,12,116.525,117.1,116.35,116.675,412
20180201|2017-07-12 11:00,12,116.6,118.225,116.575,118.05,1168
20180201|2017-07-12 11:30,12,118,118.6,117.975,118.35,1030
20180201|2017-07-12 12:00,12,118.3,118.7,118.25,118.55,392
20180201|2017-07-12 12:30,12,118.65,118.975,118.525,118.75,740
20180201|2017-07-12 13:00,12,118.825,118.95,118.6,118.825,67
20180201|2017-07-13 08:30,13,118.725,118.825,117.825,117.875,1031
20180201|2017-07-13 09:00,13,117.9,118.55,117.8,118.225,236
20180201|2017-07-13 09:30,13,118.325,118.9,118.325,118.5,220
20180201|2017-07-13 10:00,13,118.6,118.8,118.525,118.65,167
20180201|2017-07-13 10:30,13,118.75,118.775,118.4,118.4,173
20180201|2017-07-13 11:00,13,118.4,118.55,118.05,118.2,129
20180201|2017-07-13 11:30,13,118.225,118.625,118.2,118.525,163
20180201|2017-07-13 12:00,13,118.45,119.125,118.425,119.1,288
20180201|2017-07-13 12:30,13,119.05,119.05,118.35,118.825,603
20180201|2017-07-13 13:00,13,118.775,119.025,118.75,119.025,135
20180201|2017-07-14 08:30,14,118.7,118.9,118.475,118.675,298
20180201|2017-07-14 09:00,14,118.7,119.075,118.675,118.85,244
20180201|2017-07-14 09:30,14,118.825,118.875,118.475,118.7,188
20180201|2017-07-14 10:00,14,118.675,118.725,118.475,118.55,88
20180201|2017-07-14 10:30,14,118.525,118.675,118.4,118.65,73
20180201|2017-07-14 11:00,14,118.7,119.025,118.625,118.975,162
20180201|2017-07-14 11:30,14,119,119.25,118.875,119.125,324
20180201|2017-07-14 12:00,14,119.175,119.55,119,119.225,547
20180201|2017-07-14 12:30,14,119.225,119.5,118.95,119.175,399
20180201|2017-07-14 13:00,14,119.15,119.55,119.1,119.425,97
20180201|2017-07-17 08:30,17,119.075,119.475,118.8,119.45,344
20180201|2017-07-17 09:00,17,119.35,119.525,118.925,119.1,236
20180201|2017-07-17 09:30,17,119.125,119.175,118.9,119.1,139
20180201|2017-07-17 10:00,17,119.1,119.325,119.1,119.275,65
20180201|2017-07-17 10:30,17,119.2,119.25,118.9,119.25,83
20180201|2017-07-17 11:00,17,119.3,119.8,119.3,119.6,491
20180201|2017-07-17 11:30,17,119.65,119.85,119.625,119.725,124
20180201|2017-07-17 12:00,17,119.7,119.75,119.575,119.625,70
20180201|2017-07-17 12:30,17,119.65,119.7,119.4,119.6,436
20180201|2017-07-17 13:00,17,119.575,119.725,119.575,119.65,100
20180201|2017-07-18 08:30,18,119.225,119.4,118.475,118.6,593
20180201|2017-07-18 09:00,18,118.625,118.875,117.875,118.15,304
20180201|2017-07-18 09:30,18,118.225,118.25,117.375,117.85,372
20180201|2017-07-18 10:00,18,117.85,117.95,117.55,117.725,148
20180201|2017-07-18 10:30,18,117.7,117.75,117.575,117.575,174
20180201|2017-07-18 11:00,18,117.625,117.875,117.6,117.875,168
20180201|2017-07-18 11:30,18,117.9,118,117.775,117.85,134
20180201|2017-07-18 12:00,18,117.85,118.075,117.85,118,93
20180201|2017-07-18 12:30,18,117.975,118.35,117.725,118.35,725
20180201|2017-07-18 13:00,18,118.325,118.425,118.125,118.125,180
20180201|2017-07-19 08:30,19,117.5,118.3,117.4,117.8,632
20180201|2017-07-19 09:00,19,117.775,118.05,117.575,117.775,339
20180201|2017-07-19 09:30,19,117.825,118.025,117.775,117.925,249
20180201|2017-07-19 10:00,19,117.925,118.975,117.925,118.55,358
20180201|2017-07-19 10:30,19,118.625,118.875,118.475,118.575,169
20180201|2017-07-19 11:00,19,118.625,118.875,118.475,118.875,124
20180201|2017-07-19 11:30,19,118.825,119.625,118.8,119.575,351
20180201|2017-07-19 12:00,19,119.625,119.975,119.425,119.6,702
20180201|2017-07-19 12:30,19,119.55,120.425,119.525,120.275,1440
20180201|2017-07-19 13:00,19,120.275,120.425,120.15,120.35,176
20180201|2017-07-20 08:30,20,120,120.45,119.775,119.95,559
20180201|2017-07-20 09:00,20,119.95,120.025,119.675,119.975,251
20180201|2017-07-20 09:30,20,119.975,120.05,119.55,119.6,191
20180201|2017-07-20 10:00,20,119.575,119.85,119.525,119.75,139
20180201|2017-07-20 10:30,20,119.725,119.9,119.5,119.525,118
20180201|2017-07-20 11:00,20,119.525,119.9,119.375,119.725,135
20180201|2017-07-20 11:30,20,119.7,120,119.65,119.825,165
20180201|2017-07-20 12:00,20,119.825,119.875,119.65,119.725,80
20180201|2017-07-20 12:30,20,119.725,119.8,119.05,119.3,983
20180201|2017-07-20 13:00,20,119.275,119.35,118.9,119,112
20180201|2017-07-21 08:30,21,119.15,119.575,118.8,119.35,789
20180201|2017-07-21 09:00,21,119.325,119.7,119.325,119.425,193
20180201|2017-07-21 09:30,21,119.45,120.075,119.425,119.875,333
20180201|2017-07-21 10:00,21,119.975,120.175,119.6,119.6,231
20180201|2017-07-21 10:30,21,119.6,119.875,119.575,119.65,198
20180201|2017-07-21 11:00,21,119.6,119.925,119.55,119.775,313
20180201|2017-07-21 11:30,21,119.7,119.725,119.2,119.475,202
20180201|2017-07-21 12:00,21,119.45,119.9,119.375,119.85,184
20180201|2017-07-21 12:30,21,119.9,120.1,119.2,119.5,1316
20180201|2017-07-21 13:00,21,119.525,119.75,119.375,119.675,75
20180201|2017-07-24 08:30,24,117,117.325,116.4,117.325,961
20180201|2017-07-24 09:00,24,117.325,117.35,116.875,116.95,237
20180201|2017-07-24 09:30,24,116.95,117.1,116.375,116.375,548
20180201|2017-07-24 10:00,24,116.375,116.55,116.375,116.375,395
20180201|2017-07-24 10:30,24,116.425,116.475,116.375,116.425,224
20180201|2017-07-24 11:00,24,116.4,116.65,116.4,116.5,181
20180201|2017-07-24 11:30,24,116.475,116.6,116.4,116.575,268
20180201|2017-07-24 12:00,24,116.575,117.05,116.45,117.025,420
20180201|2017-07-24 12:30,24,116.975,117.15,116.775,116.85,264
20180201|2017-07-24 13:00,24,116.875,117.125,116.825,117.1,105
20180201|2017-07-25 08:30,25,116.9,117.25,116.275,116.775,568
20180201|2017-07-25 09:00,25,116.725,117.075,116.625,116.95,248
20180201|2017-07-25 09:30,25,117.05,117.275,116.65,116.75,155
20180201|2017-07-25 10:00,25,116.65,116.9,116.525,116.85,151
20180201|2017-07-25 10:30,25,116.825,117.125,116.725,117,127
20180201|2017-07-25 11:00,25,117.025,117.175,116.55,116.8,161
20180201|2017-07-25 11:30,25,116.775,116.85,116.175,116.2,222
20180201|2017-07-25 12:00,25,116.2,116.35,115.925,116.025,360
20180201|2017-07-25 12:30,25,116.025,116.025,115.425,115.525,982
20180201|2017-07-25 13:00,25,115.5,115.675,115.45,115.475,127
20180201|2017-07-26 08:30,26,115.65,116.45,115.5,115.825,547
20180201|2017-07-26 09:00,26,115.925,116.075,115.6,116,202
20180201|2017-07-26 09:30,26,116,116.175,115.85,116,164
20180201|2017-07-26 10:00,26,116.05,116.425,115.8,115.8,168
20180201|2017-07-26 10:30,26,115.725,115.925,115.1,115.225,214
20180201|2017-07-26 11:00,26,115.2,115.225,114.65,114.65,182
20180201|2017-07-26 11:30,26,114.7,115.2,114.7,114.8,139
20180201|2017-07-26 12:00,26,114.8,115.225,114.8,115.025,125
20180201|2017-07-26 12:30,26,115,115.75,114.95,115.75,331
20180201|2017-07-26 13:00,26,115.75,115.975,115.65,115.975,114
20180201|2017-07-27 08:30,27,115.8,116.7,115.8,116.225,543
20180201|2017-07-27 09:00,27,116.25,116.3,115.85,115.925,334
20180201|2017-07-27 09:30,27,115.975,116.025,115.525,115.625,228
20180201|2017-07-27 10:00,27,115.625,116.025,115.525,115.85,217
20180201|2017-07-27 10:30,27,115.825,116.025,115.775,115.8,78
20180201|2017-07-27 11:00,27,115.85,115.925,115.375,115.55,145
20180201|2017-07-27 11:30,27,115.6,115.7,115.475,115.525,78
20180201|2017-07-27 12:00,27,115.525,115.675,115.45,115.675,96
20180201|2017-07-27 12:30,27,115.7,116.575,115.65,116.375,385
20180201|2017-07-27 13:00,27,116.4,116.45,116.275,116.375,69
20180201|2017-07-28 08:30,28,116.325,116.325,115.2,115.225,574
20180201|2017-07-28 09:00,28,115.225,115.275,114.75,114.95,624
20180201|2017-07-28 09:30,28,114.925,115.225,114.8,114.925,304
20180201|2017-07-28 10:00,28,114.95,115.25,114.825,115.125,121
20180201|2017-07-28 10:30,28,115.05,115.225,114.85,115,224
20180201|2017-07-28 11:00,28,115,115.1,114.925,115,63
20180201|2017-07-28 11:30,28,115,115,114.7,114.85,232
20180201|2017-07-28 12:00,28,114.85,115.55,114.675,115.425,333
20180201|2017-07-28 12:30,28,115.425,115.5,115.025,115.3,316
20180201|2017-07-28 13:00,28,115.35,115.425,115.225,115.35,44
20180201|2017-07-31 08:30,31,115.075,115.175,114.35,114.625,506
20180201|2017-07-31 09:00,31,114.625,114.725,114.275,114.3,438
20180201|2017-07-31 09:30,31,114.3,114.4,113.9,114.175,360
20180201|2017-07-31 10:00,31,114.125,114.275,114.1,114.175,113
20180201|2017-07-31 10:30,31,114.175,114.5,114.125,114.425,137
20180201|2017-07-31 11:00,31,114.375,115.725,114.3,115.1,610
20180201|2017-07-31 11:30,31,115.2,115.35,114.65,114.8,165
20180201|2017-07-31 12:00,31,114.825,115.125,114.725,115.125,133
20180201|2017-07-31 12:30,31,115.2,115.5,114.625,115.025,659
20180201|2017-07-31 13:00,31,115.05,115.25,114.95,115.125,62
20180201|2017-08-01 08:30,1,115,115.325,114.575,115.1,553
20180201|2017-08-01 09:00,1,115.125,115.425,115.025,115.425,365
20180201|2017-08-01 09:30,1,115.425,115.625,114.925,114.95,255
20180201|2017-08-01 10:00,1,114.925,115.025,114.7,114.7,75
20180201|2017-08-01 10:30,1,114.775,115.1,114.775,115.1,166
20180201|2017-08-01 11:00,1,115.075,115.35,115.025,115.05,136
20180201|2017-08-01 11:30,1,115.05,115.15,114.925,115,173
20180201|2017-08-01 12:00,1,115,115.425,115,115.375,193
20180201|2017-08-01 12:30,1,115.375,116.025,115.35,115.75,1090
20180201|2017-08-01 13:00,1,115.75,116.025,115.75,116.025,126
20180201|2017-08-02 08:30,2,115.75,116.025,115.325,115.525,650
20180201|2017-08-02 09:00,2,115.45,116.125,115.35,115.95,437
20180201|2017-08-02 09:30,2,116,116.05,115.85,115.975,224
20180201|2017-08-02 10:00,2,116,116.15,115.325,115.325,267
20180201|2017-08-02 10:30,2,115.3,115.45,115.125,115.125,176
20180201|2017-08-02 11:00,2,115.1,115.15,114.875,115.075,381
20180201|2017-08-02 11:30,2,115.075,115.675,114.95,115.525,182
20180201|2017-08-02 12:00,2,115.55,115.9,115.4,115.9,226
20180201|2017-08-02 12:30,2,115.85,117.2,115.85,117.05,1431
20180201|2017-08-02 13:00,2,117.075,117.25,117.025,117.25,189
20180201|2017-08-03 08:30,3,117.125,117.625,116.975,117.45,1089
20180201|2017-08-03 09:00,3,117.5,117.65,117.075,117.1,477
20180201|2017-08-03 09:30,3,117.125,117.15,116.9,117.075,306
20180201|2017-08-03 10:00,3,117.05,117.35,117.025,117.25,166
20180201|2017-08-03 10:30,3,117.25,117.575,117.05,117.475,427
20180201|2017-08-03 11:00,3,117.475,117.725,117.2,117.35,367
20180201|2017-08-03 11:30,3,117.375,117.375,117.05,117.075,88
20180201|2017-08-03 12:00,3,117.05,117.25,116.95,117.05,117
20180201|2017-08-03 12:30,3,117.1,117.425,117.075,117.325,865
20180201|2017-08-03 13:00,3,117.35,117.4,117.05,117.075,138
20180201|2017-08-04 08:30,4,117.375,117.375,116.6,116.7,323
20180201|2017-08-04 09:00,4,116.75,116.85,116.475,116.675,225
20180201|2017-08-04 09:30,4,116.7,117.125,116.675,116.875,388
20180201|2017-08-04 10:00,4,116.85,116.975,116.675,116.75,156
20180201|2017-08-04 10:30,4,116.775,116.925,116.675,116.825,104
20180201|2017-08-04 11:00,4,116.775,116.775,116.65,116.65,46
20180201|2017-08-04 11:30,4,116.65,116.75,116.6,116.675,59
20180201|2017-08-04 12:00,4,116.675,116.825,116.625,116.725,94
20180201|2017-08-04 12:30,4,116.7,116.925,116.675,116.825,282
20180201|2017-08-04 13:00,4,116.825,116.825,116.575,116.575,52
20180201|2017-08-07 08:30,7,116.475,116.9,116.125,116.475,439
20180201|2017-08-07 09:00,7,116.4,116.525,116,116.175,297
20180201|2017-08-07 09:30,7,116.175,116.175,115.675,115.9,338
20180201|2017-08-07 10:00,7,115.875,115.975,115.475,115.475,196
20180201|2017-08-07 10:30,7,115.475,115.65,115.05,115.1,294
20180201|2017-08-07 11:00,7,115.125,115.225,114.75,114.825,253
20180201|2017-08-07 11:30,7,114.825,114.95,114.725,114.825,124
20180201|2017-08-07 12:00,7,114.825,114.975,114.525,114.975,203
20180201|2017-08-07 12:30,7,115,115.05,114.675,114.85,698
20180201|2017-08-07 13:00,7,114.85,114.95,114.7,114.7,50
20180201|2017-08-08 08:30,8,114.775,115.225,114.225,115.15,821
20180201|2017-08-08 09:00,8,115.125,115.15,114.725,114.725,164
20180201|2017-08-08 09:30,8,114.75,114.75,114.025,114.25,486
20180201|2017-08-08 10:00,8,114.25,114.325,113.825,113.95,373
20180201|2017-08-08 10:30,8,113.975,114.875,113.95,114.75,171
20180201|2017-08-08 11:00,8,114.8,114.925,114.45,114.525,102
20180201|2017-08-08 11:30,8,114.625,115.05,114.475,114.975,127
20180201|2017-08-08 12:00,8,114.95,114.975,114.625,114.65,137
20180201|2017-08-08 12:30,8,114.6,114.75,114.25,114.325,658
20180201|2017-08-08 13:00,8,114.275,114.275,114.05,114.125,48
20180201|2017-08-09 08:30,9,114.025,114.075,112.45,112.85,1026
20180201|2017-08-09 09:00,9,112.875,113.075,112.55,112.725,278
20180201|2017-08-09 09:30,9,112.725,112.725,112.35,112.525,225
20180201|2017-08-09 10:00,9,112.6,112.625,112.275,112.4,458
20180201|2017-08-09 10:30,9,112.425,112.65,112.325,112.575,227
20180201|2017-08-09 11:00,9,112.525,112.525,112.15,112.225,182
20180201|2017-08-09 11:30,9,112.25,112.325,112.075,112.1,122
20180201|2017-08-09 12:00,9,112.125,112.125,111.725,111.925,487
20180201|2017-08-09 12:30,9,111.9,111.95,111.4,111.575,1145
20180201|2017-08-09 13:00,9,111.625,111.775,111.4,111.575,212
20180201|2017-08-10 08:30,10,111.5,111.8,111.35,111.4,901
20180201|2017-08-10 09:00,10,111.45,111.6,111.15,111.2,271
20180201|2017-08-10 09:30,10,111.15,111.275,111.05,111.2,399
20180201|2017-08-10 10:00,10,111.15,111.55,111.1,111.45,255
20180201|2017-08-10 10:30,10,111.475,111.575,111.2,111.2,201
20180201|2017-08-10 11:00,10,111.2,111.35,110.975,111.25,278
20180201|2017-08-10 11:30,10,111.175,111.25,110.975,111.075,201
20180201|2017-08-10 12:00,10,111.1,111.3,110.975,111.275,197
20180201|2017-08-10 12:30,10,111.25,111.275,110.475,110.525,830
20180201|2017-08-10 13:00,10,110.475,110.5,110.3,110.4,159
20180201|2017-08-11 08:30,11,110.5,111.65,110.5,111,532
20180201|2017-08-11 09:00,11,111.025,111.125,110.725,110.9,199
20180201|2017-08-11 09:30,11,110.925,110.925,110.675,110.825,151
20180201|2017-08-11 10:00,11,110.775,110.775,110.5,110.7,59
20180201|2017-08-11 10:30,11,110.7,110.775,110.6,110.7,57
20180201|2017-08-11 11:00,11,110.75,110.75,110.6,110.6,28
20180201|2017-08-11 11:30,11,110.575,111.15,110.575,111.125,151
20180201|2017-08-11 12:00,11,111.125,111.65,111.125,111.4,434
20180201|2017-08-11 12:30,11,111.4,111.425,111.075,111.125,633
20180201|2017-08-11 13:00,11,111.125,111.225,110.975,111.225,82
20180201|2017-08-14 08:30,14,111.1,111.45,110.625,111.175,372
20180201|2017-08-14 09:00,14,111.275,111.375,110.7,110.725,149
20180201|2017-08-14 09:30,14,110.625,110.675,110.3,110.5,215
20180201|2017-08-14 10:00,14,110.5,110.55,110.15,110.35,196
20180201|2017-08-14 10:30,14,110.3,110.475,110.125,110.125,180
20180201|2017-08-14 11:00,14,110.2,110.475,110.025,110.475,53
20180201|2017-08-14 11:30,14,110.35,110.525,110.125,110.375,132
20180201|2017-08-14 12:00,14,110.4,110.85,110.3,110.8,182
20180201|2017-08-14 12:30,14,110.725,111.1,110.4,110.95,771
20180201|2017-08-14 13:00,14,110.925,110.95,110.775,110.85,43
20180201|2017-08-15 08:30,15,111.025,111.2,110.35,111.175,792
20180201|2017-08-15 09:00,15,111.25,111.475,110.95,111.275,415
20180201|2017-08-15 09:30,15,111.325,111.9,111.2,111.7,262
20180201|2017-08-15 10:00,15,111.675,112.4,111.65,112.375,548
20180201|2017-08-15 10:30,15,112.3,112.575,112.15,112.3,448
20180201|2017-08-15 11:00,15,112.3,112.475,111.9,111.95,217
20180201|2017-08-15 11:30,15,111.95,112.175,111.675,112.175,201
20180201|2017-08-15 12:00,15,112.15,112.5,112.15,112.475,145
20180201|2017-08-15 12:30,15,112.525,113.975,112.525,113.8,1347
20180201|2017-08-15 13:00,15,113.8,113.8,113.525,113.55,100
20180201|2017-08-16 08:30,16,113.8,113.85,113.05,113.35,339
20180201|2017-08-16 09:00,16,113.325,113.4,113.1,113.125,137
20180201|2017-08-16 09:30,16,113.175,113.175,112.6,112.725,267
20180201|2017-08-16 10:00,16,112.7,113.35,112.425,113.225,458
20180201|2017-08-16 10:30,16,113.1,113.55,113.025,113.325,189
20180201|2017-08-16 11:00,16,113.3,113.3,112.6,112.625,147
20180201|2017-08-16 11:30,16,112.725,112.75,111.95,112.425,247
20180201|2017-08-16 12:00,16,112.425,112.775,112.275,112.45,201
20180201|2017-08-16 12:30,16,112.4,112.4,112.075,112.3,409
20180201|2017-08-16 13:00,16,112.325,112.325,112.2,112.25,64
20180201|2017-08-17 08:30,17,112.075,112.1,111.1,111.325,408
20180201|2017-08-17 09:00,17,111.35,111.4,110.525,110.875,489
20180201|2017-08-17 09:30,17,110.825,111,110.4,110.95,217
20180201|2017-08-17 10:00,17,110.9,111.075,110.625,110.725,238
20180201|2017-08-17 10:30,17,110.75,111.05,110.45,110.5,91
20180201|2017-08-17 11:00,17,110.6,110.6,110.3,110.475,115
20180201|2017-08-17 11:30,17,110.5,110.5,110.125,110.2,176
20180201|2017-08-17 12:00,17,110.2,110.525,110.025,110.5,326
20180201|2017-08-17 12:30,17,110.5,110.85,110.425,110.6,633
20180201|2017-08-17 13:00,17,110.625,110.725,110.6,110.7,116
20180201|2017-08-18 08:30,18,110.425,110.45,109.8,109.9,452
20180201|2017-08-18 09:00,18,109.9,110.05,109.55,109.75,406
20180201|2017-08-18 09:30,18,109.725,109.8,109.475,109.7,117
20180201|2017-08-18 10:00,18,109.725,110.825,109.725,110.475,589
20180201|2017-08-18 10:30,18,110.525,110.55,109.95,110.225,384
20180201|2017-08-18 11:00,18,110.225,110.775,110.1,110.725,125
20180201|2017-08-18 11:30,18,110.7,111.25,110.6,111.075,275
20180201|2017-08-18 12:00,18,111.125,111.175,110.375,110.475,238
20180201|2017-08-18 12:30,18,110.425,110.8,110.3,110.675,1027
20180201|2017-08-18 13:00,18,110.675,110.75,110.45,110.525,81
20180201|2017-08-21 08:30,21,110.15,110.975,110.125,110.675,682
20180201|2017-08-21 09:00,21,110.625,110.675,110.1,110.25,280
20180201|2017-08-21 09:30,21,110.275,110.625,110.225,110.25,238
20180201|2017-08-21 10:00,21,110.35,110.475,110.2,110.375,161
20180201|2017-08-21 10:30,21,110.35,110.7,110.325,110.55,105
20180201|2017-08-21 11:00,21,110.6,110.6,110.225,110.25,98
20180201|2017-08-21 11:30,21,110.275,110.275,109.95,110.025,165
20180201|2017-08-21 12:00,21,110.1,110.35,109.925,110.3,91
20180201|2017-08-21 12:30,21,110.3,110.675,110.275,110.475,509
20180201|2017-08-21 13:00,21,110.5,110.5,110.225,110.225,55
20180201|2017-08-22 08:30,22,110.35,111.025,110.325,110.95,354
20180201|2017-08-22 09:00,22,111,111.1,110.775,111.1,294
20180201|2017-08-22 09:30,22,111.075,111.325,111,111.275,217
20180201|2017-08-22 10:00,22,111.325,112.15,111.225,111.9,389
20180201|2017-08-22 10:30,22,111.9,112.05,111.65,112,167
20180201|2017-08-22 11:00,22,112,112.4,112,112.35,198
20180201|2017-08-22 11:30,22,112.375,112.65,112.075,112.225,282
20180201|2017-08-22 12:00,22,112.275,112.35,112.225,112.275,149
20180201|2017-08-22 12:30,22,112.25,112.375,112.1,112.325,627
20180201|2017-08-22 13:00,22,112.325,112.375,112.175,112.275,74
20180201|2017-08-23 08:30,23,112.5,112.5,112,112.15,379
20180201|2017-08-23 09:00,23,112.125,112.3,111.95,112.1,279
20180201|2017-08-23 09:30,23,112.075,112.25,111.7,111.775,275
20180201|2017-08-23 10:00,23,111.75,111.85,111.375,111.575,337
20180201|2017-08-23 10:30,23,111.6,112.2,111.6,112.125,252
20180201|2017-08-23 11:00,23,112.15,112.175,111.875,111.975,156
20180201|2017-08-23 11:30,23,112,112,111.725,111.75,75
20180201|2017-08-23 12:00,23,111.75,111.75,111.45,111.6,131
20180201|2017-08-23 12:30,23,111.625,111.825,111.275,111.325,598
20180201|2017-08-23 13:00,23,111.375,111.375,111.075,111.225,99
20180201|2017-08-24 08:30,24,110.8,111.025,110.15,110.375,647
20180201|2017-08-24 09:00,24,110.375,110.775,109.925,110.375,338
20180201|2017-08-24 09:30,24,110.375,110.825,110.35,110.675,193
20180201|2017-08-24 10:00,24,110.675,110.95,110.55,110.8,150
20180201|2017-08-24 10:30,24,110.75,110.875,110.675,110.775,72
20180201|2017-08-24 11:00,24,110.75,110.75,110.475,110.65,72
20180201|2017-08-24 11:30,24,110.65,111,110.525,110.975,100
20180201|2017-08-24 12:00,24,111,111.025,110.8,110.85,103
20180201|2017-08-24 12:30,24,110.9,112.675,110.85,112.075,776
20180201|2017-08-24 13:00,24,112.05,112.1,111.95,111.975,45
20180201|2017-08-25 08:30,25,112.375,113.25,111.9,113.175,916
20180201|2017-08-25 09:00,25,113.2,113.425,112.775,113.075,366
20180201|2017-08-25 09:30,25,113.1,113.125,112.55,112.7,302
20180201|2017-08-25 10:00,25,112.675,113,112.475,112.8,222
20180201|2017-08-25 10:30,25,112.85,113,112.55,112.55,268
20180201|2017-08-25 11:00,25,112.475,112.55,112.25,112.275,132
20180201|2017-08-25 11:30,25,112.325,112.475,112.3,112.45,105
20180201|2017-08-25 12:00,25,112.35,112.575,112.325,112.325,60
20180201|2017-08-25 12:30,25,112.3,112.5,112.1,112.475,363
20180201|2017-08-25 13:00,25,112.45,112.55,112.225,112.225,73
20180201|2017-08-28 08:30,28,113.3,113.7,113.125,113.525,764
20180201|2017-08-28 09:00,28,113.525,113.9,113.075,113.9,422
20180201|2017-08-28 09:30,28,113.95,114.925,113.925,114.825,861
20180201|2017-08-28 10:00,28,114.825,114.875,113.95,114.125,395
20180201|2017-08-28 10:30,28,114.15,114.35,113.85,114.125,184
20180201|2017-08-28 11:00,28,114.125,114.6,114.075,114.5,112
20180201|2017-08-28 11:30,28,114.525,114.55,114.175,114.4,99
20180201|2017-08-28 12:00,28,114.4,114.675,114,114.025,132
20180201|2017-08-28 12:30,28,114.025,114.25,113.475,114.25,426
20180201|2017-08-28 13:00,28,114.25,114.35,114.175,114.325,98
20180201|2017-08-29 08:30,29,114.05,114.625,113.3,113.425,593
20180201|2017-08-29 09:00,29,113.4,113.45,113.05,113.2,490
20180201|2017-08-29 09:30,29,113.2,113.325,113.1,113.2,165
20180201|2017-08-29 10:00,29,113.25,113.475,113.025,113.25,150
20180201|2017-08-29 10:30,29,113.275,113.325,113.025,113.025,235
20180201|2017-08-29 11:00,29,113.025,113.3,113,113.1,187
20180201|2017-08-29 11:30,29,113.15,113.15,112.375,112.375,369
20180201|2017-08-29 12:00,29,112.375,112.575,112.075,112.15,396
20180201|2017-08-29 12:30,29,112.15,112.525,111.95,112.125,833
20180201|2017-08-29 13:00,29,112.125,112.125,111.825,111.925,120
20180201|2017-08-30 08:30,30,111.85,112,111.475,111.925,563
20180201|2017-08-30 09:00,30,111.9,111.95,111.3,111.3,179
20180201|2017-08-30 09:30,30,111.275,111.95,111.25,111.825,125
20180201|2017-08-30 10:00,30,111.725,111.9,111.45,111.45,188
20180201|2017-08-30 10:30,30,111.5,111.5,111.15,111.425,277
20180201|2017-08-30 11:00,30,111.5,112.375,111.5,111.8,388
20180201|2017-08-30 11:30,30,111.775,112.125,111.6,111.925,87
20180201|2017-08-30 12:00,30,111.95,112.125,111.8,111.975,49
20180201|2017-08-30 12:30,30,112,112.475,112,112.2,698
20180201|2017-08-30 13:00,30,112.2,112.425,112.2,112.375,54
20180201|2017-08-31 08:30,31,112.25,113.325,111.825,112.225,576
20180201|2017-08-31 09:00,31,112.15,112.4,111.55,111.8,356
20180201|2017-08-31 09:30,31,111.725,111.9,111.575,111.7,193
20180201|2017-08-31 10:00,31,111.7,111.925,111.125,111.5,363
20180201|2017-08-31 10:30,31,111.4,112.325,111.4,112.2,357
20180201|2017-08-31 11:00,31,112.125,112.525,112,112.1,185
20180201|2017-08-31 11:30,31,112.1,112.75,112.1,112.5,353
20180201|2017-08-31 12:00,31,112.4,112.575,112.3,112.325,186
20180201|2017-08-31 12:30,31,112.3,112.675,111.925,112.275,949
20180201|2017-08-31 13:00,31,112.3,112.625,112.3,112.375,94
20180201|2017-09-01 08:30,1,112.5,112.7,112.3,112.65,414
20180201|2017-09-01 09:00,1,112.675,113.35,112.65,113.025,392
20180201|2017-09-01 09:30,1,113.2,113.25,112.85,112.85,116
20180201|2017-09-01 10:00,1,112.775,113.2,112.6,113.125,165
20180201|2017-09-01 10:30,1,113.1,113.325,113,113.275,151
20180201|2017-09-01 11:00,1,113.325,113.35,112.575,112.625,178
20180201|2017-09-01 11:30,1,112.675,112.8,112.525,112.55,145
20180201|2017-09-01 12:00,1,112.6,112.875,112.575,112.75,105
20180201|2017-09-01 12:30,1,112.775,113.175,112.75,112.875,411
20180201|2017-09-01 13:00,1,112.85,113.05,112.825,112.85,91
20180201|2017-09-05 08:30,5,112.675,113.375,112.575,112.6,418
20180201|2017-09-05 09:00,5,112.625,113.225,112.6,113.025,237
20180201|2017-09-05 09:30,5,113.025,113.2,112.625,112.625,154
20180201|2017-09-05 10:00,5,112.65,112.875,112.5,112.875,154
20180201|2017-09-05 10:30,5,112.825,114.3,112.825,114.175,445
20180201|2017-09-05 11:00,5,114.25,114.3,113.6,113.725,431
20180201|2017-09-05 11:30,5,113.725,113.95,113.675,113.725,175
20180201|2017-09-05 12:00,5,113.675,113.675,113.1,113.3,193
20180201|2017-09-05 12:30,5,113.275,113.45,113,113.125,552
20180201|2017-09-05 13:00,5,113.125,113.125,112.975,112.975,67
20180201|2017-09-06 08:30,6,113.275,113.7,112.95,113.225,546
20180201|2017-09-06 09:00,6,113.25,113.675,113.225,113.575,405
20180201|2017-09-06 09:30,6,113.55,113.7,113.425,113.625,144
20180201|2017-09-06 10:00,6,113.7,113.85,113.5,113.75,135
20180201|2017-09-06 10:30,6,113.75,114,113.725,113.8,218
20180201|2017-09-06 11:00,6,113.75,113.775,113.525,113.65,128
20180201|2017-09-06 11:30,6,113.65,113.8,113.65,113.725,106
20180201|2017-09-06 12:00,6,113.7,114.2,113.7,114.2,397
20180201|2017-09-06 12:30,6,114.225,114.325,113.725,113.725,713
20180201|2017-09-06 13:00,6,113.725,113.9,113.675,113.9,98
20180201|2017-09-07 08:30,7,114.175,115.3,113.9,115,1422
20180201|2017-09-07 09:00,7,115.05,115.325,114.95,115.025,648
20180201|2017-09-07 09:30,7,115.05,115.225,114.8,115,406
20180201|2017-09-07 10:00,7,115.1,115.95,115.05,115.925,685
20180201|2017-09-07 10:30,7,115.875,115.925,115.525,115.8,331
20180201|2017-09-07 11:00,7,115.8,115.9,115.6,115.6,235
20180201|2017-09-07 11:30,7,115.625,115.625,115.3,115.35,248
20180201|2017-09-07 12:00,7,115.4,115.75,115.4,115.575,215
20180201|2017-09-07 12:30,7,115.575,115.6,115.05,115.1,536
20180201|2017-09-07 13:00,7,115.075,115.4,115.025,115.4,156
20180201|2017-09-08 08:30,8,115.1,116,114.875,115.4,848
20180201|2017-09-08 09:00,8,115.35,115.575,115.225,115.25,332
20180201|2017-09-08 09:30,8,115.325,115.775,115.2,115.725,370
20180201|2017-09-08 10:00,8,115.75,116.775,115.75,116.725,1090
20180201|2017-09-08 10:30,8,116.775,117.125,116.6,116.75,1467
20180201|2017-09-08 11:00,8,116.775,116.925,116.35,116.425,415
20180201|2017-09-08 11:30,8,116.475,116.575,116.075,116.35,315
20180201|2017-09-08 12:00,8,116.35,116.375,115.95,116.125,357
20180201|2017-09-08 12:30,8,116.075,116.8,116.025,116.75,1197
20180201|2017-09-08 13:00,8,116.75,116.925,116.675,116.725,128
20180201|2017-09-11 08:30,11,116.65,117.125,116.5,116.825,623
20180201|2017-09-11 09:00,11,116.8,117,116.4,116.525,758
20180201|2017-09-11 09:30,11,116.475,116.625,116.3,116.475,243
20180201|2017-09-11 10:00,11,116.5,116.825,116.4,116.55,262
20180201|2017-09-11 10:30,11,116.525,116.825,116.5,116.75,149
20180201|2017-09-11 11:00,11,116.675,116.7,116.425,116.55,108
20180201|2017-09-11 11:30,11,116.55,116.675,116.3,116.375,101
20180201|2017-09-11 12:00,11,116.4,116.9,116.3,116.825,507
20180201|2017-09-11 12:30,11,116.8,116.825,116.275,116.575,1251
20180201|2017-09-11 13:00,11,116.55,116.7,116.525,116.575,93
20180201|2017-09-12 08:30,12,116.25,116.45,115.625,116.075,844
20180201|2017-09-12 09:00,12,116.05,116.575,116.025,116.35,444
20180201|2017-09-12 09:30,12,116.375,116.4,115.8,115.9,285
20180201|2017-09-12 10:00,12,115.925,116.025,115.9,115.925,165
20180201|2017-09-12 10:30,12,115.95,116.075,115.75,116.075,278
20180201|2017-09-12 11:00,12,116.025,116.1,115.4,115.5,282
20180201|2017-09-12 11:30,12,115.5,115.675,115.25,115.55,315
20180201|2017-09-12 12:00,12,115.5,115.55,115.25,115.45,185
20180201|2017-09-12 12:30,12,115.425,115.825,115.15,115.525,1620
20180201|2017-09-12 13:00,12,115.525,115.575,115.275,115.375,84
20180201|2017-09-13 08:30,13,115.25,115.375,114.375,114.925,804
20180201|2017-09-13 09:00,13,114.825,115.25,114.8,115.175,324
20180201|2017-09-13 09:30,13,115.2,115.475,115.025,115.375,371
20180201|2017-09-13 10:00,13,115.35,116.2,115.325,116.15,626
20180201|2017-09-13 10:30,13,116.15,116.175,115.775,115.975,248
20180201|2017-09-13 11:00,13,116,116.05,115.475,115.7,258
20180201|2017-09-13 11:30,13,115.675,116.075,115.625,115.975,174
20180201|2017-09-13 12:00,13,115.975,116.35,115.975,115.975,450
20180201|2017-09-13 12:30,13,115.975,116.35,115.825,116.225,1444
20180201|2017-09-13 13:00,13,116.175,116.35,116.125,116.35,67
20180201|2017-09-14 08:30,14,116.275,116.45,116.1,116.325,981
20180201|2017-09-14 09:00,14,116.325,116.925,116.3,116.925,620
20180201|2017-09-14 09:30,14,116.9,117,116.6,116.65,516
20180201|2017-09-14 10:00,14,116.625,116.675,115.825,115.9,453
20180201|2017-09-14 10:30,14,115.875,116.075,115.625,115.925,256
20180201|2017-09-14 11:00,14,115.9,116.125,115.775,116.125,669
20180201|2017-09-14 11:30,14,116.075,116.15,115.375,115.5,401
20180201|2017-09-14 12:00,14,115.475,115.85,115.325,115.85,271
20180201|2017-09-14 12:30,14,115.775,115.875,115.4,115.85,1015
20180201|2017-09-14 13:00,14,115.875,116,115.85,115.975,117
20180201|2017-09-15 08:30,15,116.225,116.225,115.45,116.1,573
20180201|2017-09-15 09:00,15,116.1,116.475,116.025,116.4,350
20180201|2017-09-15 09:30,15,116.4,116.75,116.275,116.65,265
20180201|2017-09-15 10:00,15,116.625,116.775,116.225,116.25,363
20180201|2017-09-15 10:30,15,116.25,116.25,115.625,115.625,287
20180201|2017-09-15 11:00,15,115.625,116.125,115.575,115.975,220
20180201|2017-09-15 11:30,15,115.95,116.55,115.95,116.475,362
20180201|2017-09-15 12:00,15,116.475,116.625,116.3,116.4,251
20180201|2017-09-15 12:30,15,116.325,116.925,116.325,116.8,787
20180201|2017-09-15 13:00,15,116.8,116.9,116.7,116.9,101
20180201|2017-09-18 08:30,18,116.8,117.1,116.525,117.1,711
20180201|2017-09-18 09:00,18,117.075,117.3,116.9,117.225,403
20180201|2017-09-18 09:30,18,117.25,117.25,116.975,117.1,442
20180201|2017-09-18 10:00,18,117.05,117.275,116.725,116.75,273
20180201|2017-09-18 10:30,18,116.75,117.35,116.75,117.35,355
20180201|2017-09-18 11:00,18,117.375,117.4,117.225,117.325,260
20180201|2017-09-18 11:30,18,117.3,117.3,116.95,116.975,163
20180201|2017-09-18 12:00,18,116.975,117.05,116.825,117.025,198
20180201|2017-09-18 12:30,18,117,117.1,116.425,116.5,1046
20180201|2017-09-18 13:00,18,116.525,116.85,116.525,116.775,96
20180201|2017-09-19 08:30,19,116.575,116.925,116.5,116.925,867
20180201|2017-09-19 09:00,19,116.95,117.175,116.775,116.8,417
20180201|2017-09-19 09:30,19,116.825,116.875,116.625,116.75,249
20180201|2017-09-19 10:00,19,116.725,116.725,116.5,116.6,120
20180201|2017-09-19 10:30,19,116.575,116.75,116.525,116.575,147
20180201|2017-09-19 11:00,19,116.65,116.875,116.6,116.825,157
20180201|2017-09-19 11:30,19,116.775,116.825,116.575,116.675,89
20180201|2017-09-19 12:00,19,116.675,117.1,116.625,117.05,243
20180201|2017-09-19 12:30,19,117.025,117.25,116.85,117.175,1050
20180201|2017-09-19 13:00,19,117.175,117.225,117.125,117.125,84
20180201|2017-09-20 08:30,20,117.05,117.55,116.925,117.4,766
20180201|2017-09-20 09:00,20,117.375,117.875,117.275,117.775,666
20180201|2017-09-20 09:30,20,117.85,118.55,117.8,118.4,1282
20180201|2017-09-20 10:00,20,118.45,118.5,118.225,118.25,390
20180201|2017-09-20 10:30,20,118.25,118.725,118.2,118.625,788
20180201|2017-09-20 11:00,20,118.625,118.825,118.425,118.675,732
20180201|2017-09-20 11:30,20,118.675,119.225,118.675,119.2,725
20180201|2017-09-20 12:00,20,119.225,119.325,119.075,119.225,377
20180201|2017-09-20 12:30,20,119.225,119.35,118.775,118.925,1241
20180201|2017-09-20 13:00,20,118.9,119.05,118.9,118.925,124
20180201|2017-09-21 08:30,21,118.975,119.15,118.775,119.05,1001
20180201|2017-09-21 09:00,21,119.05,119.5,118.9,119.3,673
20180201|2017-09-21 09:30,21,119.375,119.4,118.45,118.725,661
20180201|2017-09-21 10:00,21,118.65,119.325,118.525,119.125,365
20180201|2017-09-21 10:30,21,119.15,119.3,118.7,118.75,218
20180201|2017-09-21 11:00,21,118.75,119.1,118.65,118.9,282
20180201|2017-09-21 11:30,21,118.9,119.375,118.875,119.3,232
20180201|2017-09-21 12:00,21,119.3,119.375,118.85,118.95,179
20180201|2017-09-21 12:30,21,118.975,119.325,118.975,119.325,1243
20180201|2017-09-21 13:00,21,119.3,119.375,119.2,119.325,63
20180201|2017-09-22 08:30,22,119.075,119.45,118.825,119.425,632
20180201|2017-09-22 09:00,22,119.35,119.725,118.975,119.7,497
20180201|2017-09-22 09:30,22,119.7,120.625,119.675,120.225,1366
20180201|2017-09-22 10:00,22,120.175,120.45,120.175,120.2,590
20180201|2017-09-22 10:30,22,120.225,120.275,119.7,119.725,526
20180201|2017-09-22 11:00,22,119.7,120.45,119.675,120.275,399
20180201|2017-09-22 11:30,22,120.3,120.35,119.8,119.8,347
20180201|2017-09-22 12:00,22,119.75,119.975,119.625,119.9,294
20180201|2017-09-22 12:30,22,119.875,120.225,119.75,120.05,1029
20180201|2017-09-22 13:00,22,120.075,120.2,119.95,120.175,192
20180201|2017-09-25 08:30,25,117.75,117.975,117.05,117.225,1412
20180201|2017-09-25 09:00,25,117.275,117.275,117.05,117.05,145
20180201|2017-09-25 09:30,25,117.05,117.05,117.05,117.05,50
20180201|2017-09-25 10:00,25,117.05,117.05,117.05,117.05,1
20180201|2017-09-25 10:30,25,117.05,117.05,117.05,117.05,11
20180201|2017-09-25 11:00,25,117.05,117.05,117.05,117.05,25
20180201|2017-09-25 11:30,25,117.05,117.15,117.05,117.075,263
20180201|2017-09-25 12:00,25,117.075,117.5,117.075,117.175,216
20180201|2017-09-25 12:30,25,117.175,117.3,117.175,117.3,515
20180201|2017-09-25 13:00,25,117.3,117.375,117.2,117.375,193
20180201|2017-09-26 08:30,26,116.8,117.375,116.6,117.075,992
20180201|2017-09-26 09:00,26,117.125,117.225,116.825,117,417
20180201|2017-09-26 09:30,26,117,117.025,116.65,116.675,456
20180201|2017-09-26 10:00,26,116.675,116.95,116.6,116.925,336
20180201|2017-09-26 10:30,26,116.925,117.325,116.825,117.3,509
20180201|2017-09-26 11:00,26,117.25,117.375,116.95,117.05,250
20180201|2017-09-26 11:30,26,117.05,117.475,117.05,117.425,413
20180201|2017-09-26 12:00,26,117.4,118.025,117.35,117.575,1073
20180201|2017-09-26 12:30,26,117.55,117.6,117.125,117.325,844
20180201|2017-09-26 13:00,26,117.325,117.325,117.1,117.2,82
20180201|2017-09-27 08:30,27,117.4,118.4,117.35,118.375,496
20180201|2017-09-27 09:00,27,118.375,118.375,117.95,118.075,356
20180201|2017-09-27 09:30,27,118.075,118.75,118.025,118.6,484
20180201|2017-09-27 10:00,27,118.625,118.8,118.425,118.575,314
20180201|2017-09-27 10:30,27,118.6,118.925,118.425,118.775,397
20180201|2017-09-27 11:00,27,118.8,118.85,118.525,118.8,180
20180201|2017-09-27 11:30,27,118.775,118.95,118.7,118.875,346
20180201|2017-09-27 12:00,27,118.875,118.925,118.325,118.425,524
20180201|2017-09-27 12:30,27,118.45,118.7,118.25,118.475,611
20180201|2017-09-27 13:00,27,118.425,118.65,118.425,118.6,66
20180201|2017-09-28 08:30,28,118.4,118.875,118.1,118.65,641
20180201|2017-09-28 09:00,28,118.65,118.85,118.475,118.7,229
20180201|2017-09-28 09:30,28,118.625,118.725,118.35,118.375,152
20180201|2017-09-28 10:00,28,118.4,118.575,118.175,118.325,249
20180201|2017-09-28 10:30,28,118.375,118.875,118.325,118.675,233
20180201|2017-09-28 11:00,28,118.65,118.825,118.45,118.7,163
20180201|2017-09-28 11:30,28,118.675,118.975,118.675,118.95,147
20180201|2017-09-28 12:00,28,118.95,118.95,118.675,118.7,113
20180201|2017-09-28 12:30,28,118.7,118.8,118.475,118.55,512
20180201|2017-09-28 13:00,28,118.575,118.775,118.575,118.75,45
20180201|2017-09-29 08:30,29,118.55,118.95,118.25,118.275,511
20180201|2017-09-29 09:00,29,118.3,118.875,118.25,118.725,182
20180201|2017-09-29 09:30,29,118.7,118.7,118.425,118.65,303
20180201|2017-09-29 10:00,29,118.675,118.925,118.15,118.225,482
20180201|2017-09-29 10:30,29,118.175,118.875,118.175,118.775,253
20180201|2017-09-29 11:00,29,118.8,119.175,118.65,119.15,439
20180201|2017-09-29 11:30,29,119.175,119.225,118.7,118.8,231
20180201|2017-09-29 12:00,29,118.775,119.225,118.725,118.925,174
20180201|2017-09-29 12:30,29,118.875,119.225,118.425,118.425,1070
20180201|2017-09-29 13:00,29,118.45,118.625,118.175,118.175,144
20180201|2017-10-02 08:30,2,118.35,118.725,118.025,118.425,745
20180201|2017-10-02 09:00,2,118.525,119.075,118.125,118.9,293
20180201|2017-10-02 09:30,2,118.9,119.225,118.7,119.1,199
20180201|2017-10-02 10:00,2,119.225,119.25,118.475,118.525,196
20180201|2017-10-02 10:30,2,118.5,118.675,118.275,118.325,144
20180201|2017-10-02 11:00,2,118.3,118.4,117.85,117.925,222
20180201|2017-10-02 11:30,2,117.8,118.125,117.575,117.7,222
20180201|2017-10-02 12:00,2,117.7,117.8,117.6,117.75,135
20180201|2017-10-02 12:30,2,117.75,117.8,117.125,117.275,577
20180201|2017-10-02 13:00,2,117.25,117.275,117.075,117.075,81
20180201|2017-10-03 08:30,3,117.05,117.725,116.825,117.175,713
20180201|2017-10-03 09:00,3,117.15,117.5,116.95,117.15,214
20180201|2017-10-03 09:30,3,117.15,117.375,117.075,117.375,299
20180201|2017-10-03 10:00,3,117.375,117.55,117.275,117.55,197
20180201|2017-10-03 10:30,3,117.55,117.6,117.425,117.5,89
20180201|2017-10-03 11:00,3,117.55,118.3,117.55,118.225,794
20180201|2017-10-03 11:30,3,118.25,118.575,118.125,118.3,392
20180201|2017-10-03 12:00,3,118.3,118.6,118.15,118.25,336
20180201|2017-10-03 12:30,3,118.3,118.95,118.3,118.45,591
20180201|2017-10-03 13:00,3,118.425,118.7,118.425,118.6,76
20180201|2017-10-04 08:30,4,118.775,119.4,118.7,118.975,723
20180201|2017-10-04 09:00,4,118.975,119.5,118.875,119.325,430
20180201|2017-10-04 09:30,4,119.375,119.625,119.225,119.6,363
20180201|2017-10-04 10:00,4,119.575,119.625,118.775,119.25,437
20180201|2017-10-04 10:30,4,119.25,119.825,119.175,119.65,330
20180201|2017-10-04 11:00,4,119.65,119.75,119.475,119.575,264
20180201|2017-10-04 11:30,4,119.625,119.65,119.075,119.25,240
20180201|2017-10-04 12:00,4,119.3,119.65,119.125,119.325,222
20180201|2017-10-04 12:30,4,119.35,119.35,118.85,118.95,356
20180201|2017-10-04 13:00,4,118.9,119.05,118.9,119.05,61
20180201|2017-10-05 08:30,5,118.925,119.525,118.825,119.325,366
20180201|2017-10-05 09:00,5,119.275,119.625,118.9,119.175,281
20180201|2017-10-05 09:30,5,119.1,119.175,118.75,119.075,182
20180201|2017-10-05 10:00,5,119,119.225,118.925,119.175,101
20180201|2017-10-05 10:30,5,119.125,119.3,118.925,119.275,767
20180201|2017-10-05 11:00,5,119.275,119.475,119.125,119.15,186
20180201|2017-10-05 11:30,5,119.175,119.3,119.1,119.3,118
20180201|2017-10-05 12:00,5,119.225,119.7,119.15,119.625,193
20180201|2017-10-05 12:30,5,119.6,119.85,119.475,119.8,489
20180201|2017-10-05 13:00,5,119.775,119.875,119.75,119.825,128
20180201|2017-10-06 08:30,6,119.7,120.3,119.7,120.225,883
20180201|2017-10-06 09:00,6,120.25,120.6,120.05,120.325,475
20180201|2017-10-06 09:30,6,120.325,120.4,120.125,120.125,243
20180201|2017-10-06 10:00,6,120.075,120.125,119.775,120.075,178
20180201|2017-10-06 10:30,6,120.15,120.325,120,120.05,186
20180201|2017-10-06 11:00,6,120.025,120.2,119.925,120.05,110
20180201|2017-10-06 11:30,6,120.075,120.4,120.05,120.325,186
20180201|2017-10-06 12:00,6,120.3,120.325,120.175,120.225,117
20180201|2017-10-06 12:30,6,120.225,120.775,120.175,120.725,1347
20180201|2017-10-06 13:00,6,120.7,120.75,120.575,120.725,97
20180201|2017-10-09 08:30,9,120.8,121.25,120.55,121.1,843
20180201|2017-10-09 09:00,9,121.125,121.475,121.05,121.4,570
20180201|2017-10-09 09:30,9,121.375,121.4,120.7,120.875,446
20180201|2017-10-09 10:00,9,120.875,121,120.85,120.9,174
20180201|2017-10-09 10:30,9,120.8,120.8,120.325,120.6,292
20180201|2017-10-09 11:00,9,120.625,121.1,120.625,120.825,160
20180201|2017-10-09 11:30,9,120.725,121,120.675,120.85,88
20180201|2017-10-09 12:00,9,120.9,121.1,120.9,120.925,159
20180201|2017-10-09 12:30,9,121,121.325,120.85,121.1,674
20180201|2017-10-09 13:00,9,121.05,121.275,121.05,121.275,116
20180201|2017-10-10 08:30,10,121,121.75,121,121.625,612
20180201|2017-10-10 09:00,10,121.625,121.775,121.275,121.35,440
20180201|2017-10-10 09:30,10,121.35,121.925,121.35,121.9,601
20180201|2017-10-10 10:00,10,121.85,122.425,121.85,122.25,1034
20180201|2017-10-10 10:30,10,122.325,122.375,122,122.1,352
20180201|2017-10-10 11:00,10,122.1,122.425,122.075,122.325,184
20180201|2017-10-10 11:30,10,122.325,122.7,122.325,122.575,412
20180201|2017-10-10 12:00,10,122.6,122.625,122.15,122.225,540
20180201|2017-10-10 12:30,10,122.225,122.475,122.025,122.25,1242
20180201|2017-10-10 13:00,10,122.275,122.275,122.15,122.15,95
20180201|2017-10-11 08:30,11,122,122.425,121.725,121.9,721
20180201|2017-10-11 09:00,11,121.875,122.1,121.575,121.925,354
20180201|2017-10-11 09:30,11,121.95,121.95,121.825,121.9,495
20180201|2017-10-11 10:00,11,121.9,122.225,121.825,122.025,337
20180201|2017-10-11 10:30,11,122.05,122.3,122.05,122.125,172
20180201|2017-10-11 11:00,11,122.15,122.35,121.975,122.225,310
20180201|2017-10-11 11:30,11,122.225,122.225,121.9,122,134
20180201|2017-10-11 12:00,11,122.075,122.15,121.825,122.075,178
20180201|2017-10-11 12:30,11,122.075,122.25,122,122.175,767
20180201|2017-10-11 13:00,11,122.125,122.2,122.075,122.1,105
20180201|2017-10-12 08:30,12,121.725,121.975,121.475,121.6,958
20180201|2017-10-12 09:00,12,121.65,121.95,121.65,121.9,322
20180201|2017-10-12 09:30,12,121.925,122.175,121.925,122,305
20180201|2017-10-12 10:00,12,121.975,122.45,121.975,122.2,290
20180201|2017-10-12 10:30,12,122.2,122.55,122.15,122.375,416
20180201|2017-10-12 11:00,12,122.425,122.625,122.35,122.35,243
20180201|2017-10-12 11:30,12,122.35,122.375,121.75,121.775,254
20180201|2017-10-12 12:00,12,121.775,121.975,121.175,121.2,520
20180201|2017-10-12 12:30,12,121.25,121.45,120.675,121.225,1556
20180201|2017-10-12 13:00,12,121.225,121.35,121.1,121.3,93
20180201|2017-10-13 08:30,13,121.15,121.25,120.425,120.65,875
20180201|2017-10-13 09:00,13,120.625,121.15,120.625,121.1,357
20180201|2017-10-13 09:30,13,121.1,121.35,120.975,121.175,289
20180201|2017-10-13 10:00,13,121.15,121.35,121.05,121.075,159
20180201|2017-10-13 10:30,13,121.075,121.3,120.975,121.25,118
20180201|2017-10-13 11:00,13,121.275,121.3,121,121.025,186
20180201|2017-10-13 11:30,13,120.95,121.25,120.875,121.2,304
20180201|2017-10-13 12:00,13,121.175,121.175,120.95,120.95,131
20180201|2017-10-13 12:30,13,120.975,121.3,120.9,120.975,714
20180201|2017-10-13 13:00,13,120.975,121.3,120.9,121.25,135
20180201|2017-10-16 08:30,16,121.225,121.325,120.75,121.075,408
20180201|2017-10-16 09:00,16,121.1,121.45,121.075,121.175,269
20180201|2017-10-16 09:30,16,121.15,121.3,121,121.25,150
20180201|2017-10-16 10:00,16,121.275,121.35,121.25,121.275,467
20180201|2017-10-16 10:30,16,121.325,121.325,120.8,120.925,283
20180201|2017-10-16 11:00,16,120.9,121.35,120.75,121.2,449
20180201|2017-10-16 11:30,16,121.2,121.35,121.175,121.275,181
20180201|2017-10-16 12:00,16,121.325,121.35,120.925,121.075,189
20180201|2017-10-16 12:30,16,121.025,121.25,120.8,121.05,442
20180201|2017-10-16 13:00,16,121.05,121.25,121.05,121.225,110
20180201|2017-10-17 08:30,17,121.075,121.35,120.725,120.975,639
20180201|2017-10-17 09:00,17,121.05,121.425,120.975,121.025,489
20180201|2017-10-17 09:30,17,121.025,121.225,120.825,121.05,470
20180201|2017-10-17 10:00,17,121,121.1,120.9,120.9,313
20180201|2017-10-17 10:30,17,120.925,121.1,120.8,121.075,307
20180201|2017-10-17 11:00,17,121.075,121.6,121.05,121.525,367
20180201|2017-10-17 11:30,17,121.525,121.6,121.35,121.425,271
20180201|2017-10-17 12:00,17,121.425,121.425,120.75,120.925,316
20180201|2017-10-17 12:30,17,120.925,121.025,120.1,120.225,531
20180201|2017-10-17 13:00,17,120.25,120.375,120.225,120.3,109
20180201|2017-10-18 08:30,18,119.9,120.025,119.625,119.875,1195
20180201|2017-10-18 09:00,18,119.875,119.875,119.075,119.175,1573
20180201|2017-10-18 09:30,18,119.2,119.65,119.05,119.6,348
20180201|2017-10-18 10:00,18,119.6,119.675,119.275,119.675,219
20180201|2017-10-18 10:30,18,119.7,120.925,119.65,120.725,909
20180201|2017-10-18 11:00,18,120.725,120.9,120.475,120.65,248
20180201|2017-10-18 11:30,18,120.675,120.8,120.325,120.325,194
20180201|2017-10-18 12:00,18,120.35,120.55,120.225,120.325,183
20180201|2017-10-18 12:30,18,120.35,120.625,120.2,120.575,319
20180201|2017-10-18 13:00,18,120.6,120.65,120.525,120.6,74
20180201|2017-10-19 08:30,19,120.425,121.15,120.3,120.4,700
20180201|2017-10-19 09:00,19,120.375,120.875,120.325,120.775,257
20180201|2017-10-19 09:30,19,120.775,120.8,120.475,120.575,180
20180201|2017-10-19 10:00,19,120.55,120.95,120.5,120.75,140
20180201|2017-10-19 10:30,19,120.775,120.875,120.6,120.6,216
20180201|2017-10-19 11:00,19,120.6,120.65,120.375,120.55,108
20180201|2017-10-19 11:30,19,120.525,120.575,119.975,120.425,427
20180201|2017-10-19 12:00,19,120.35,120.7,120.2,120.575,223
20180201|2017-10-19 12:30,19,120.575,120.825,120.375,120.725,265
20180201|2017-10-19 13:00,19,120.75,120.825,120.675,120.8,84
20180201|2017-10-20 08:30,20,121.025,121.2,120.8,120.875,750
20180201|2017-10-20 09:00,20,120.925,121.5,120.925,121.375,359
20180201|2017-10-20 09:30,20,121.4,121.575,121.2,121.2,375
20180201|2017-10-20 10:00,20,121.25,121.375,120.975,121.1,219
20180201|2017-10-20 10:30,20,121.1,121.2,120.85,121.1,216
20180201|2017-10-20 11:00,20,121.075,121.075,120.55,120.6,265
20180201|2017-10-20 11:30,20,120.525,121.15,120.525,121.075,231
20180201|2017-10-20 12:00,20,121.075,121.1,120.65,121.1,165
20180201|2017-10-20 12:30,20,121.1,121.35,120.925,121.3,766
20180201|2017-10-20 13:00,20,121.275,121.375,121.225,121.275,115
20180201|2017-10-23 08:30,23,119.675,120.25,119.45,120.25,1370
20180201|2017-10-23 09:00,23,120.2,120.55,119.9,120.55,513
20180201|2017-10-23 09:30,23,120.55,121.35,120.475,121.3,687
20180201|2017-10-23 10:00,23,121.3,121.3,120.85,121.175,519
20180201|2017-10-23 10:30,23,121.15,121.725,121.075,121.65,536
20180201|2017-10-23 11:00,23,121.675,121.7,121.05,121.2,497
20180201|2017-10-23 11:30,23,121.175,121.525,121.075,121.325,319
20180201|2017-10-23 12:00,23,121.375,121.65,121.325,121.45,202
20180201|2017-10-23 12:30,23,121.55,121.65,121.275,121.575,580
20180201|2017-10-23 13:00,23,121.575,121.725,121.55,121.55,250
20180201|2017-10-24 08:30,24,121.725,122.4,121.575,122.375,1440
20180201|2017-10-24 09:00,24,122.4,123.475,122.325,123.45,1606
20180201|2017-10-24 09:30,24,123.425,123.5,122.875,122.925,650
20180201|2017-10-24 10:00,24,122.95,123.4,122.95,123.075,359
20180201|2017-10-24 10:30,24,123.125,123.5,123,123.375,313
20180201|2017-10-24 11:00,24,123.425,123.7,123.35,123.45,489
20180201|2017-10-24 11:30,24,123.425,123.6,123.375,123.45,435
20180201|2017-10-24 12:00,24,123.5,124.225,123.475,124.15,1042
20180201|2017-10-24 12:30,24,124.2,124.575,124.1,124.5,1698
20180201|2017-10-24 13:00,24,124.5,124.575,124.45,124.55,194
20180201|2017-10-25 08:30,25,124.325,124.875,124.2,124.8,1057
20180201|2017-10-25 09:00,25,124.85,125.55,124.825,125.525,871
20180201|2017-10-25 09:30,25,125.525,125.55,124.275,124.325,938
20180201|2017-10-25 10:00,25,124.3,124.4,123.675,124,877
20180201|2017-10-25 10:30,25,124.025,124.2,123.775,124.025,411
20180201|2017-10-25 11:00,25,124.025,124.15,123.775,124.025,278
20180201|2017-10-25 11:30,25,124.05,124.225,123.925,124.125,282
20180201|2017-10-25 12:00,25,124.125,124.75,124.125,124.675,510
20180201|2017-10-25 12:30,25,124.65,124.8,124.5,124.725,690
20180201|2017-10-25 13:00,25,124.725,124.75,124.65,124.75,74
20180201|2017-10-26 08:30,26,124.85,125.1,124.6,125,870
20180201|2017-10-26 09:00,26,125.025,125.35,124.925,125.2,768
20180201|2017-10-26 09:30,26,125.2,125.55,124.8,125.025,1146
20180201|2017-10-26 10:00,26,125.025,125.75,124.95,125.575,895
20180201|2017-10-26 10:30,26,125.6,125.85,125.5,125.6,368
20180201|2017-10-26 11:00,26,125.6,125.95,125.575,125.925,445
20180201|2017-10-26 11:30,26,125.925,125.975,125.775,125.85,421
20180201|2017-10-26 12:00,26,125.875,126.1,125.875,126.025,853
20180201|2017-10-26 12:30,26,126.075,126.275,125.95,126.075,1243
20180201|2017-10-26 13:00,26,126.1,126.325,126.05,126.3,180
20180201|2017-10-27 08:30,27,126.3,126.675,125.75,125.9,1616
20180201|2017-10-27 09:00,27,125.875,126.225,125.525,125.65,674
20180201|2017-10-27 09:30,27,125.6,125.8,125.275,125.4,578
20180201|2017-10-27 10:00,27,125.4,125.55,125.175,125.375,431
20180201|2017-10-27 10:30,27,125.35,125.525,125.25,125.275,527
20180201|2017-10-27 11:00,27,125.3,125.5,125.275,125.35,625
20180201|2017-10-27 11:30,27,125.35,125.425,125.15,125.4,586
20180201|2017-10-27 12:00,27,125.375,125.525,125.35,125.5,444
20180201|2017-10-27 12:30,27,125.525,125.85,125.35,125.75,1660
20180201|2017-10-27 13:00,27,125.775,125.8,125.55,125.65,154
20180201|2017-10-30 08:30,30,126.975,127.325,126.7,127.1,2818
20180201|2017-10-30 09:00,30,127.125,128.575,127.1,128.525,1909
20180201|2017-10-30 09:30,30,128.525,128.75,128.4,128.625,1725
20180201|2017-10-30 10:00,30,128.575,128.625,128.425,128.475,465
20180201|2017-10-30 10:30,30,128.475,128.475,127.925,128.125,927
20180201|2017-10-30 11:00,30,128.075,128.175,127.65,127.95,1125
20180201|2017-10-30 11:30,30,127.975,128.1,127.4,127.425,749
20180201|2017-10-30 12:00,30,127.4,127.5,126.975,127.3,957
20180201|2017-10-30 12:30,30,127.325,127.75,127.325,127.4,1438
20180201|2017-10-30 13:00,30,127.375,127.475,127.275,127.275,226
20180201|2017-10-31 08:30,31,127.275,127.4,126.975,127.325,1485
20180201|2017-10-31 09:00,31,127.35,128.1,127.3,127.825,1152
20180201|2017-10-31 09:30,31,127.825,128.45,127.825,128.075,853
20180201|2017-10-31 10:00,31,128.075,128.45,127.9,128.375,551
20180201|2017-10-31 10:30,31,128.35,128.6,128.275,128.525,863
20180201|2017-10-31 11:00,31,128.55,129.225,128.5,129.075,1733
20180201|2017-10-31 11:30,31,129.1,129.725,129.075,129.575,1183
20180201|2017-10-31 12:00,31,129.575,129.575,128.95,129.425,960
20180201|2017-10-31 12:30,31,129.45,129.9,128.775,129.425,3346
20180201|2017-10-31 13:00,31,129.5,129.5,129.125,129.25,308
20180201|2017-11-01 08:30,1,129.5,129.975,128.9,129.825,2050
20180201|2017-11-01 09:00,1,129.85,130.125,129.55,129.9,1550
20180201|2017-11-01 09:30,1,129.95,130,129.325,129.875,1037
20180201|2017-11-01 10:00,1,129.925,130.225,129.875,129.925,907
20180201|2017-11-01 10:30,1,129.925,130.3,129.7,130.075,839
20180201|2017-11-01 11:00,1,130.025,130.1,129.575,129.575,801
20180201|2017-11-01 11:30,1,129.575,130.175,129.575,130.05,506
20180201|2017-11-01 12:00,1,130.05,130.125,129.825,129.9,496
20180201|2017-11-01 12:30,1,129.875,130.275,129.85,129.95,1089
20180201|2017-11-01 13:00,1,129.975,129.975,129.75,129.95,296
20180201|2017-11-02 08:30,2,129.65,130.625,129.6,129.8,1868
20180201|2017-11-02 09:00,2,129.825,130.1,129.425,129.5,1528
20180201|2017-11-02 09:30,2,129.525,129.725,128.85,129,1883
20180201|2017-11-02 10:00,2,129,129.15,128.425,128.95,1404
20180201|2017-11-02 10:30,2,129,129.15,128.05,128.65,1252
20180201|2017-11-02 11:00,2,128.65,128.65,128,128.475,1084
20180201|2017-11-02 11:30,2,128.45,128.675,128.2,128.55,601
20180201|2017-11-02 12:00,2,128.55,128.775,128.325,128.475,383
20180201|2017-11-02 12:30,2,128.475,128.825,128.1,128.825,1248
20180201|2017-11-02 13:00,2,128.825,129.125,128.8,129.125,271
20180201|2017-11-03 08:30,3,130.8,131.375,130.5,131.025,3966
20180201|2017-11-03 09:00,3,131.075,131.35,131.05,131.325,1228
20180201|2017-11-03 09:30,3,131.325,131.4,130.65,130.75,1031
20180201|2017-11-03 10:00,3,130.8,130.975,130.525,130.85,618
20180201|2017-11-03 10:30,3,130.85,131.075,130.45,130.925,607
20180201|2017-11-03 11:00,3,130.975,131.2,130.8,131.2,438
20180201|2017-11-03 11:30,3,131.2,131.3,130.975,131.225,611
20180201|2017-11-03 12:00,3,131.25,131.5,131.075,131.375,720
20180201|2017-11-03 12:30,3,131.35,131.75,131.2,131.75,2547
20180201|2017-11-03 13:00,3,131.75,131.75,131.675,131.75,111
20180201|2017-11-06 08:30,6,131.65,131.75,131.1,131.675,1532
20180201|2017-11-06 09:00,6,131.7,131.95,131.3,131.9,1238
20180201|2017-11-06 09:30,6,131.9,131.925,130.9,131.4,773
20180201|2017-11-06 10:00,6,131.375,131.375,130.8,131.125,794
20180201|2017-11-06 10:30,6,131.125,131.15,130.725,130.9,646
20180201|2017-11-06 11:00,6,130.9,130.9,129.875,130.1,1658
20180201|2017-11-06 11:30,6,130.075,130.375,129.825,130.275,1184
20180201|2017-11-06 12:00,6,130.3,130.5,130.125,130.3,435
20180201|2017-11-06 12:30,6,130.325,130.875,130.275,130.6,919
20180201|2017-11-06 13:00,6,130.625,130.65,130.425,130.475,101
20180201|2017-11-07 08:30,7,130.575,130.825,130.175,130.5,1326
20180201|2017-11-07 09:00,7,130.5,130.5,129.725,129.725,1413
20180201|2017-11-07 09:30,7,129.725,129.925,129.6,129.9,835
20180201|2017-11-07 10:00,7,129.925,130,129.725,129.925,810
20180201|2017-11-07 10:30,7,129.925,130.1,129.85,130.1,691
20180201|2017-11-07 11:00,7,130.075,130.25,129.95,130.175,411
20180201|2017-11-07 11:30,7,130.175,130.225,129.7,129.9,431
20180201|2017-11-07 12:00,7,129.9,129.975,129.275,129.725,741
20180201|2017-11-07 12:30,7,129.75,130.55,129.325,130.525,2297
20180201|2017-11-07 13:00,7,130.55,130.65,130.45,130.525,284
20180201|2017-11-08 08:30,8,130.3,130.3,129.65,129.85,1332
20180201|2017-11-08 09:00,8,129.825,129.95,129.45,129.5,867
20180201|2017-11-08 09:30,8,129.525,129.8,129.2,129.3,775
20180201|2017-11-08 10:00,8,129.3,129.5,128.9,129.05,1289
20180201|2017-11-08 10:30,8,129.05,129.075,128.275,128.475,1547
20180201|2017-11-08 11:00,8,128.475,128.65,128.275,128.55,744
20180201|2017-11-08 11:30,8,128.575,128.65,128.175,128.2,899
20180201|2017-11-08 12:00,8,128.2,128.625,127.975,128.325,664
20180201|2017-11-08 12:30,8,128.3,128.75,128.125,128.45,2216
20180201|2017-11-08 13:00,8,128.45,128.7,128.375,128.7,190
20180201|2017-11-09 08:30,9,128.175,128.4,127.65,128.125,1948
20180201|2017-11-09 09:00,9,128.025,128.55,127.95,128.225,1116
20180201|2017-11-09 09:30,9,128.225,128.375,128,128.025,1006
20180201|2017-11-09 10:00,9,128,128.3,127.875,128.275,597
20180201|2017-11-09 10:30,9,128.25,128.45,127.975,128.425,620
20180201|2017-11-09 11:00,9,128.425,128.5,128.125,128.225,428
20180201|2017-11-09 11:30,9,128.225,128.325,128.1,128.2,430
20180201|2017-11-09 12:00,9,128.225,128.3,128.15,128.275,254
20180201|2017-11-09 12:30,9,128.3,128.65,128.225,128.625,1492
20180201|2017-11-09 13:00,9,128.65,128.65,128.425,128.475,188
20180201|2017-11-10 08:30,10,128.325,128.4,127.4,128.1,1802
20180201|2017-11-10 09:00,10,128.15,128.175,127.025,127.125,1616
20180201|2017-11-10 09:30,10,127.15,127.2,126.55,126.55,1590
20180201|2017-11-10 10:00,10,126.55,126.75,126.125,126.375,1717
20180201|2017-11-10 10:30,10,126.4,126.9,126.375,126.475,608
20180201|2017-11-10 11:00,10,126.45,126.675,126.2,126.525,782
20180201|2017-11-10 11:30,10,126.5,126.65,126.225,126.6,480
20180201|2017-11-10 12:00,10,126.6,126.95,126.425,126.625,625
20180201|2017-11-10 12:30,10,126.65,126.875,126.325,126.85,1806
20180201|2017-11-10 13:00,10,126.875,126.875,126.675,126.675,234
20180201|2017-11-13 08:30,13,126,126.2,125.225,125.575,2389
20180201|2017-11-13 09:00,13,125.625,126.4,125.375,126.15,1414
20180201|2017-11-13 09:30,13,126.175,126.35,126,126.225,927
20180201|2017-11-13 10:00,13,126.3,126.625,126.125,126.45,710
20180201|2017-11-13 10:30,13,126.5,127.25,126.475,127.025,1072
20180201|2017-11-13 11:00,13,127.05,127.675,127,127.35,772
20180201|2017-11-13 11:30,13,127.375,127.55,126.05,126.125,814
20180201|2017-11-13 12:00,13,126.175,126.45,125.85,126.2,673
20180201|2017-11-13 12:30,13,126.25,126.575,125.75,126.3,1632
20180201|2017-11-13 13:00,13,126.3,126.4,126.15,126.35,236
20180201|2017-11-14 08:30,14,126.45,126.725,126.05,126.25,1483
20180201|2017-11-14 09:00,14,126.225,126.25,125.65,125.825,1485
20180201|2017-11-14 09:30,14,125.825,126.1,125.525,125.55,748
20180201|2017-11-14 10:00,14,125.575,125.9,125.5,125.9,696
20180201|2017-11-14 10:30,14,125.875,125.875,125.5,125.6,573
20180201|2017-11-14 11:00,14,125.6,125.6,124.875,125.175,1261
20180201|2017-11-14 11:30,14,125.175,125.375,124.85,125.025,830
20180201|2017-11-14 12:00,14,125,125.15,124.65,124.7,582
20180201|2017-11-14 12:30,14,124.7,125.3,124.45,125.15,1985
20180201|2017-11-14 13:00,14,125.15,125.35,125.15,125.175,202
20180201|2017-11-15 08:30,15,124.925,125.1,124.35,125.075,2717
20180201|2017-11-15 09:00,15,125.025,125.15,124.7,124.8,1032
20180201|2017-11-15 09:30,15,124.8,125.65,124.775,125.35,1255
20180201|2017-11-15 10:00,15,125.35,125.475,124.8,125.15,1103
20180201|2017-11-15 10:30,15,125.15,125.175,124.925,124.975,871
20180201|2017-11-15 11:00,15,124.95,125.1,124.75,125.05,533
20180201|2017-11-15 11:30,15,125.05,125.825,125.05,125.8,1162
20180201|2017-11-15 12:00,15,125.775,126.35,125.525,125.925,1518
20180201|2017-11-15 12:30,15,125.95,126.2,125.65,125.75,1250
20180201|2017-11-15 13:00,15,125.725,125.85,125.675,125.725,105
20180201|2017-11-16 08:30,16,125.9,126.225,125.5,125.55,2173
20180201|2017-11-16 09:00,16,125.575,125.675,125.35,125.575,1029
20180201|2017-11-16 09:30,16,125.575,126.025,125.525,125.7,1003
20180201|2017-11-16 10:00,16,125.725,125.775,125.5,125.525,776
20180201|2017-11-16 10:30,16,125.525,125.55,125.15,125.25,847
20180201|2017-11-16 11:00,16,125.225,125.25,124.875,125,1078
20180201|2017-11-16 11:30,16,125.025,125.125,124.85,125.025,784
20180201|2017-11-16 12:00,16,125.025,125.35,125,125.25,585
20180201|2017-11-16 12:30,16,125.225,125.3,125.075,125.175,1150
20180201|2017-11-16 13:00,16,125.175,125.2,125.05,125.1,156
20180201|2017-11-17 08:30,17,125.2,125.375,124.775,124.8,2255
20180201|2017-11-17 09:00,17,124.8,125.025,124.8,124.925,776
20180201|2017-11-17 09:30,17,124.925,125.075,124.65,124.725,1324
20180201|2017-11-17 10:00,17,124.725,124.75,124.35,124.525,1463
20180201|2017-11-17 10:30,17,124.55,124.9,124.55,124.65,531
20180201|2017-11-17 11:00,17,124.675,124.75,124.425,124.65,891
20180201|2017-11-17 11:30,17,124.675,125.125,124.6,125.075,914
20180201|2017-11-17 12:00,17,125.075,125.175,124.625,124.7,671
20180201|2017-11-17 12:30,17,124.725,124.875,124.55,124.625,2050
20180201|2017-11-17 13:00,17,124.7,124.7,124.575,124.65,533
20180201|2017-11-20 08:30,20,124.275,124.5,123.675,123.8,4109
20180201|2017-11-20 09:00,20,123.825,124,123.4,123.425,1732
20180201|2017-11-20 09:30,20,123.45,123.5,123.075,123.275,1860
20180201|2017-11-20 10:00,20,123.3,123.325,122.9,122.925,1406
20180201|2017-11-20 10:30,20,122.925,123.375,122.9,123.325,1187
20180201|2017-11-20 11:00,20,123.325,123.475,122.775,122.775,1538
20180201|2017-11-20 11:30,20,122.75,123.225,122.75,123.175,1251
20180201|2017-11-20 12:00,20,123.175,123.25,122.775,122.825,842
20180201|2017-11-20 12:30,20,122.85,123.125,122.65,123.125,1872
20180201|2017-11-20 13:00,20,123.125,123.2,123.1,123.15,255
20180201|2017-11-21 08:30,21,123.25,123.675,122.75,123.65,3918
20180201|2017-11-21 09:00,21,123.65,124.2,123.475,124.15,2473
20180201|2017-11-21 09:30,21,124.15,124.25,123.625,123.675,1289
20180201|2017-11-21 10:00,21,123.675,124.1,123.675,123.925,1026
20180201|2017-11-21 10:30,21,123.925,123.975,123.8,123.9,835
20180201|2017-11-21 11:00,21,123.875,124.775,123.875,124.65,1519
20180201|2017-11-21 11:30,21,124.675,124.875,123.925,123.95,1260
20180201|2017-11-21 12:00,21,123.925,124.75,123.925,124.25,911
20180201|2017-11-21 12:30,21,124.25,124.5,123.8,124.025,2421
20180201|2017-11-21 13:00,21,124.05,124.075,123.9,124,453
20180201|2017-11-22 08:30,22,125,125.325,124.85,124.9,3490
20180201|2017-11-22 09:00,22,124.9,125.725,124.875,125.575,1878
20180201|2017-11-22 09:30,22,125.6,125.95,125.475,125.6,1778
20180201|2017-11-22 10:00,22,125.625,125.9,125.6,125.7,1059
20180201|2017-11-22 10:30,22,125.7,125.825,125.575,125.6,770
20180201|2017-11-22 11:00,22,125.6,125.9,125.525,125.725,797
20180201|2017-11-22 11:30,22,125.7,125.825,125.6,125.625,387
20180201|2017-11-22 12:00,22,125.6,125.75,125.3,125.5,792
20180201|2017-11-22 12:30,22,125.475,125.7,125.425,125.475,1137
20180201|2017-11-22 13:00,22,125.5,125.6,125.375,125.6,327
20180201|2017-11-24 08:30,24,125.2,125.4,124.85,124.925,2136
20180201|2017-11-24 09:00,24,124.875,124.975,124.35,124.675,2000
20180201|2017-11-24 09:30,24,124.675,124.725,124.45,124.625,662
20180201|2017-11-24 10:00,24,124.625,125.2,124.625,124.8,1006
20180201|2017-11-24 10:30,24,124.8,125.175,124.675,125.125,798
20180201|2017-11-24 11:00,24,125.125,125.175,124.875,124.95,528
20180201|2017-11-24 11:30,24,124.95,125.075,124.475,124.55,1427
20180201|2017-11-24 12:00,24,124.55,124.65,124.5,124.55,218
20180201|2017-11-27 08:30,27,124.7,124.875,124.35,124.375,2473
20180201|2017-11-27 09:00,27,124.4,125.075,124.375,124.925,1290
20180201|2017-11-27 09:30,27,124.95,125.675,124.85,125.425,1933
20180201|2017-11-27 10:00,27,125.45,126.275,125.3,126.15,2354
20180201|2017-11-27 10:30,27,126.15,126.2,125.6,125.8,1307
20180201|2017-11-27 11:00,27,125.825,126.15,125.7,125.95,766
20180201|2017-11-27 11:30,27,125.975,126.075,125.8,125.8,578
20180201|2017-11-27 12:00,27,125.825,126.075,125.725,126.05,639
20180201|2017-11-27 12:30,27,126,126.125,125.725,126.025,1474
20180201|2017-11-27 13:00,27,126.05,126.05,125.9,125.95,379
20180201|2017-11-28 08:30,28,125.85,126.15,125.475,125.5,2447
20180201|2017-11-28 09:00,28,125.5,125.75,125.225,125.375,1574
20180201|2017-11-28 09:30,28,125.35,125.425,125.075,125.325,1450
20180201|2017-11-28 10:00,28,125.325,125.5,125.1,125.375,955
20180201|2017-11-28 10:30,28,125.375,125.45,125.125,125.3,790
20180201|2017-11-28 11:00,28,125.275,125.275,124.65,124.875,2336
20180201|2017-11-28 11:30,28,124.85,125.05,124.725,124.975,647
20180201|2017-11-28 12:00,28,125,125.375,124.875,125.375,764
20180201|2017-11-28 12:30,28,125.375,125.725,125.2,125.7,2347
20180201|2017-11-28 13:00,28,125.675,125.85,125.675,125.775,500
20180201|2017-11-29 08:30,29,125.75,126.475,125.55,126.075,3211
20180201|2017-11-29 09:00,29,126.1,126.4,126.075,126.3,1479
20180201|2017-11-29 09:30,29,126.3,126.35,126.1,126.25,1040
20180201|2017-11-29 10:00,29,126.275,126.275,125.725,125.725,1265
20180201|2017-11-29 10:30,29,125.75,126.225,125.575,126.225,1080
20180201|2017-11-29 11:00,29,126.225,126.25,125.95,126.075,767
20180201|2017-11-29 11:30,29,126.1,126.3,125.9,126.275,668
20180201|2017-11-29 12:00,29,126.275,126.45,126.275,126.45,895
20180201|2017-11-29 12:30,29,126.45,126.65,126.175,126.55,2486
20180201|2017-11-29 13:00,29,126.55,126.675,126.475,126.675,679
20180201|2017-11-30 08:30,30,126.55,126.775,126.1,126.55,2436
20180201|2017-11-30 09:00,30,126.6,126.65,126.075,126.175,1996
20180201|2017-11-30 09:30,30,126.15,126.175,125.725,126.05,1995
20180201|2017-11-30 10:00,30,126.025,126.075,125.775,125.8,987
20180201|2017-11-30 10:30,30,125.825,126.275,125.775,125.775,1055
20180201|2017-11-30 11:00,30,125.8,125.8,123.6,123.775,6995
20180201|2017-11-30 11:30,30,123.775,125.1,123.75,124.875,3242
20180201|2017-11-30 12:00,30,124.875,125.95,124.825,125.625,3112
20180201|2017-11-30 12:30,30,125.65,125.775,124.775,124.9,4651
20180201|2017-11-30 13:00,30,124.875,124.975,124.85,124.875,558
20180201|2017-12-01 08:30,1,125.05,125.05,123.725,124.325,4781
20180201|2017-12-01 09:00,1,124.3,124.3,123.175,123.3,4282
20180201|2017-12-01 09:30,1,123.3,123.4,122.85,123.35,2745
20180201|2017-12-01 10:00,1,123.3,123.3,122.1,122.325,3756
20180201|2017-12-01 10:30,1,122.325,122.35,121.975,121.975,2895
20180201|2017-12-01 11:00,1,121.975,122.4,121.975,122.275,2293
20180201|2017-12-01 11:30,1,122.275,122.325,121.975,122.125,2210
20180201|2017-12-01 12:00,1,122.1,122.125,121.975,122.075,1196
20180201|2017-12-01 12:30,1,122.05,122.275,121.975,121.975,2025
20180201|2017-12-01 13:00,1,121.975,121.975,121.975,121.975,45
20180201|2017-12-04 08:30,4,121.45,121.8,120.825,121.15,5428
20180201|2017-12-04 09:00,4,121.15,122.1,121.075,121.925,4383
20180201|2017-12-04 09:30,4,121.95,122.15,121.3,121.5,2184
20180201|2017-12-04 10:00,4,121.5,121.575,121.1,121.375,1232
20180201|2017-12-04 10:30,4,121.375,121.85,121.1,121.6,1428
20180201|2017-12-04 11:00,4,121.575,121.65,121.1,121.2,1318
20180201|2017-12-04 11:30,4,121.2,121.35,121.075,121.075,572
20180201|2017-12-04 12:00,4,121.075,121.225,120.875,120.95,1143
20180201|2017-12-04 12:30,4,120.925,121.3,120.9,121.25,2410
20180201|2017-12-04 13:00,4,121.25,121.35,121.175,121.175,301
20180201|2017-12-05 08:30,5,121.5,122.625,121.45,121.875,4757
20180201|2017-12-05 09:00,5,121.85,121.95,121.525,121.675,1715
20180201|2017-12-05 09:30,5,121.7,121.775,121.55,121.65,1153
20180201|2017-12-05 10:00,5,121.625,121.675,121.325,121.45,1530
20180201|2017-12-05 10:30,5,121.475,121.725,121.25,121.5,1285
20180201|2017-12-05 11:00,5,121.5,121.525,121.025,121.125,1670
20180201|2017-12-05 11:30,5,121.125,121.15,120.725,120.75,1282
20180201|2017-12-05 12:00,5,120.775,120.8,119.575,119.9,4623
20180201|2017-12-05 12:30,5,119.875,120.675,119.625,120.55,2624
20180201|2017-12-05 13:00,5,120.55,120.625,120.4,120.4,303
20180201|2017-12-06 08:30,6,120.4,120.425,119.625,119.95,4529
20180201|2017-12-06 09:00,6,119.975,120.6,119.775,119.8,2824
20180201|2017-12-06 09:30,6,119.8,120,119.675,119.7,1325
20180201|2017-12-06 10:00,6,119.725,119.75,119.4,119.675,2485
20180201|2017-12-06 10:30,6,119.675,119.975,118.975,119.075,4117
20180201|2017-12-06 11:00,6,119.025,119.475,118.9,119.375,2045
20180201|2017-12-06 11:30,6,119.4,119.8,119.3,119.375,1568
20180201|2017-12-06 12:00,6,119.35,119.4,119.1,119.375,997
20180201|2017-12-06 12:30,6,119.375,119.5,119.25,119.275,1187
20180201|2017-12-06 13:00,6,119.275,119.3,119.15,119.175,386
20180201|2017-12-07 08:30,7,119.275,119.625,119.05,119.325,3986
20180201|2017-12-07 09:00,7,119.325,119.5,118.725,119.025,2888
20180201|2017-12-07 09:30,7,119.05,119.275,118.75,119.15,1627
20180201|2017-12-07 10:00,7,119.125,119.15,118.575,118.775,1963
20180201|2017-12-07 10:30,7,118.8,119.875,118.525,119.75,2630
20180201|2017-12-07 11:00,7,119.75,119.775,119.175,119.2,1426
20180201|2017-12-07 11:30,7,119.2,119.5,119.1,119.275,691
20180201|2017-12-07 12:00,7,119.3,119.375,118.55,118.575,1575
20180201|2017-12-07 12:30,7,118.575,118.975,118.425,118.675,2594
20180201|2017-12-07 13:00,7,118.675,118.675,118.55,118.65,412
20180201|2017-12-08 08:30,8,118.9,119.15,118.7,118.725,3243
20180201|2017-12-08 09:00,8,118.725,118.775,118.325,118.375,1953
20180201|2017-12-08 09:30,8,118.4,118.725,118.325,118.5,1805
20180201|2017-12-08 10:00,8,118.5,118.925,118.5,118.8,1758
20180201|2017-12-08 10:30,8,118.825,118.95,118.625,118.75,873
20180201|2017-12-08 11:00,8,118.75,118.8,118.425,118.425,677
20180201|2017-12-08 11:30,8,118.4,118.725,118.25,118.425,1044
20180201|2017-12-08 12:00,8,118.4,118.4,118.2,118.2,844
20180201|2017-12-08 12:30,8,118.225,118.85,118.225,118.275,2444
20180201|2017-12-08 13:00,8,118.25,118.375,118.125,118.125,522
20180201|2017-12-11 08:30,11,118.3,118.575,117.9,118.075,2912
20180201|2017-12-11 09:00,11,118.025,118.25,117.85,117.95,2464
20180201|2017-12-11 09:30,11,117.975,118.425,117.95,118.2,2156
20180201|2017-12-11 10:00,11,118.225,118.35,117.675,117.95,2267
20180201|2017-12-11 10:30,11,117.925,118.225,117.675,118.175,1081
20180201|2017-12-11 11:00,11,118.2,118.45,118,118.4,1063
20180201|2017-12-11 11:30,11,118.4,118.875,118.3,118.525,1765
20180201|2017-12-11 12:00,11,118.5,118.65,118.125,118.5,1060
20180201|2017-12-11 12:30,11,118.475,118.5,117.575,117.725,3791
20180201|2017-12-11 13:00,11,117.725,117.725,117.625,117.625,512
20180201|2017-12-12 08:30,12,117.7,118.55,117.675,118.25,4085
20180201|2017-12-12 09:00,12,118.225,118.475,118.125,118.375,1734
20180201|2017-12-12 09:30,12,118.35,119.225,118.275,118.65,2901
20180201|2017-12-12 10:00,12,118.65,118.925,118.6,118.65,1035
20180201|2017-12-12 10:30,12,118.65,120,118.325,119.5,4887
20180201|2017-12-12 11:00,12,119.525,119.925,119.525,119.9,1724
20180201|2017-12-12 11:30,12,119.9,120.45,119.725,119.925,1837
20180201|2017-12-12 12:00,12,119.925,120.1,119.6,119.6,1088
20180201|2017-12-12 12:30,12,119.575,119.725,119.05,119.15,3220
20180201|2017-12-12 13:00,12,119.15,119.15,119.025,119.1,393
20180201|2017-12-13 08:30,13,119.375,120,119.325,119.5,3202
20180201|2017-12-13 09:00,13,119.525,119.65,118.55,118.725,3481
20180201|2017-12-13 09:30,13,118.7,119.15,118.35,119.1,2186
20180201|2017-12-13 10:00,13,119.1,119.15,118.375,118.85,2157
20180201|2017-12-13 10:30,13,118.825,119.05,118.625,118.875,1074
20180201|2017-12-13 11:00,13,118.875,118.875,118.375,118.5,867
20180201|2017-12-13 11:30,13,118.475,118.8,118.4,118.6,719
20180201|2017-12-13 12:00,13,118.55,118.55,118.325,118.35,891
20180201|2017-12-13 12:30,13,118.35,118.875,118.125,118.4,2875
20180201|2017-12-13 13:00,13,118.4,118.475,118.375,118.4,372
20180201|2017-12-14 08:30,14,118.5,119.125,118.225,118.975,2709
20180201|2017-12-14 09:00,14,119,119.275,118.875,119.15,1842
20180201|2017-12-14 09:30,14,119.15,119.45,118.875,119,2162
20180201|2017-12-14 10:00,14,119,119.525,118.925,119.275,1153
20180201|2017-12-14 10:30,14,119.3,119.525,119.1,119.4,1258
20180201|2017-12-14 11:00,14,119.425,119.7,119.25,119.55,1780
20180201|2017-12-14 11:30,14,119.55,119.65,119.15,119.5,990
20180201|2017-12-14 12:00,14,119.475,119.9,119.4,119.675,1218
20180201|2017-12-14 12:30,14,119.65,119.675,118.925,119.275,2373
20180201|2017-12-14 13:00,14,119.25,119.375,119.225,119.375,350
20180201|2017-12-15 08:30,15,119.825,120.075,119.45,119.725,2878
20180201|2017-12-15 09:00,15,119.725,119.75,119.075,119.4,2101
20180201|2017-12-15 09:30,15,119.375,119.375,118.8,119.2,2050
20180201|2017-12-15 10:00,15,119.175,119.2,118.85,119.125,1173
20180201|2017-12-15 10:30,15,119.125,119.625,119.1,119.45,942
20180201|2017-12-15 11:00,15,119.45,119.55,119.25,119.45,756
20180201|2017-12-15 11:30,15,119.45,120.675,119.45,120.65,3928
20180201|2017-12-15 12:00,15,120.65,121.1,120.1,120.275,2384
20180201|2017-12-15 12:30,15,120.325,121.575,120.275,121,5591
20180201|2017-12-15 13:00,15,121,121.25,120.975,121.2,500
20180201|2017-12-18 08:30,18,121.85,121.95,121.225,121.425,4337
20180201|2017-12-18 09:00,18,121.475,121.675,121.1,121.325,1675
20180201|2017-12-18 09:30,18,121.325,121.325,120.15,120.35,4122
20180201|2017-12-18 10:00,18,120.325,120.65,120.075,120.425,1513
20180201|2017-12-18 10:30,18,120.4,120.475,120.175,120.35,997
20180201|2017-12-18 11:00,18,120.375,120.7,120.225,120.475,1163
20180201|2017-12-18 11:30,18,120.5,120.625,120.3,120.3,548
20180201|2017-12-18 12:00,18,120.3,120.85,120.25,120.475,1135
20180201|2017-12-18 12:30,18,120.475,120.65,120.325,120.625,1710
20180201|2017-12-18 13:00,18,120.65,120.8,120.55,120.725,537
20180201|2017-12-19 08:30,19,120.875,121.4,120.65,121.15,2442
20180201|2017-12-19 09:00,19,121.175,121.45,120.9,120.925,1230
20180201|2017-12-19 09:30,19,120.925,120.925,120.55,120.75,1195
20180201|2017-12-19 10:00,19,120.725,120.725,120.05,120.2,2099
20180201|2017-12-19 10:30,19,120.2,120.9,119.8,120.725,2103
20180201|2017-12-19 11:00,19,120.75,121.175,120.65,120.825,1288
20180201|2017-12-19 11:30,19,120.825,120.825,120.15,120.175,1450
20180201|2017-12-19 12:00,19,120.15,120.8,120.1,120.775,1191
20180201|2017-12-19 12:30,19,120.775,120.8,120.325,120.45,1311
20180201|2017-12-19 13:00,19,120.45,120.55,120.35,120.4,389
20180201|2017-12-20 08:30,20,120.45,120.675,120.1,120.5,2817
20180201|2017-12-20 09:00,20,120.5,120.8,119.925,120,2322
20180201|2017-12-20 09:30,20,120,120.15,119.75,119.85,1841
20180201|2017-12-20 10:00,20,119.85,120.4,119.45,119.475,2130
20180201|2017-12-20 10:30,20,119.425,119.425,118.15,118.45,4807
20180201|2017-12-20 11:00,20,118.45,119.475,118.4,119.275,2897
20180201|2017-12-20 11:30,20,119.225,120.3,119.125,120.1,2022
20180201|2017-12-20 12:00,20,120.075,120.3,119.725,119.85,2086
20180201|2017-12-20 12:30,20,119.85,120.15,118.85,119,4017
20180201|2017-12-20 13:00,20,119,119.225,118.975,119.025,740
20180201|2017-12-21 08:30,21,118.95,119.25,118.6,118.8,2892
20180201|2017-12-21 09:00,21,118.775,118.85,118.45,118.525,1738
20180201|2017-12-21 09:30,21,118.5,119.375,118.475,119.075,1578
20180201|2017-12-21 10:00,21,119.075,119.45,118.85,118.95,1135
20180201|2017-12-21 10:30,21,118.875,119.025,118.725,118.9,952
20180201|2017-12-21 11:00,21,118.9,118.95,118.725,118.8,406
20180201|2017-12-21 11:30,21,118.775,118.825,118.675,118.8,493
20180201|2017-12-21 12:00,21,118.8,119.275,118.75,119.2,582
20180201|2017-12-21 12:30,21,119.225,119.875,119.075,119.825,2440
20180201|2017-12-21 13:00,21,119.825,119.875,119.725,119.775,498
20180201|2017-12-22 08:30,22,119.85,120.175,119.175,119.925,2878
20180201|2017-12-22 09:00,22,119.9,120.3,119.6,119.725,1204
20180201|2017-12-22 09:30,22,119.725,119.8,119.425,119.65,1189
20180201|2017-12-22 10:00,22,119.65,119.725,119.25,119.4,1309
20180201|2017-12-22 10:30,22,119.4,119.525,119.25,119.425,929
20180201|2017-12-22 11:00,22,119.4,119.4,118.25,118.75,5435
20180201|2017-12-22 11:30,22,118.725,118.975,118.275,118.75,2053
20180201|2017-12-22 12:00,22,118.775,118.875,118.525,118.725,684
20180201|2017-12-26 08:30,26,118.575,119.85,118.575,119.225,2951
20180201|2017-12-26 09:00,26,119.225,119.75,119.15,119.425,1138
20180201|2017-12-26 09:30,26,119.4,119.475,119.225,119.3,332
20180201|2017-12-26 10:00,26,119.275,119.55,119.2,119.35,653
20180201|2017-12-26 10:30,26,119.375,119.85,119.15,119.825,1068
20180201|2017-12-26 11:00,26,119.85,120.5,119.825,120.1,2143
20180201|2017-12-26 11:30,26,120.125,120.525,120.125,120.475,924
20180201|2017-12-26 12:00,26,120.475,121.325,120.25,121.175,2552
20180201|2017-12-26 12:30,26,121.2,121.55,121.075,121.35,2604
20180201|2017-12-26 13:00,26,121.325,121.575,121.325,121.525,384
20180201|2017-12-27 08:30,27,121.5,122.35,121.5,122.025,3132
20180201|2017-12-27 09:00,27,122.025,122.175,121.65,121.825,1458
20180201|2017-12-27 09:30,27,121.825,121.975,121.4,121.625,1614
20180201|2017-12-27 10:00,27,121.625,122.075,121.275,122.05,1422
20180201|2017-12-27 10:30,27,122.075,122.15,121.675,121.675,920
20180201|2017-12-27 11:00,27,121.7,121.85,121.425,121.65,1017
20180201|2017-12-27 11:30,27,121.65,121.8,121.55,121.7,455
20180201|2017-12-27 12:00,27,121.65,121.7,121.175,121.4,1103
20180201|2017-12-27 12:30,27,121.4,121.675,120.8,120.975,2747
20180201|2017-12-27 13:00,27,120.975,121.3,120.975,121.225,309
20180201|2017-12-28 08:30,28,121.375,121.375,120.65,121.2,2465
20180201|2017-12-28 09:00,28,121.25,121.625,121.2,121.55,1425
20180201|2017-12-28 09:30,28,121.575,122.125,121.5,121.825,1870
20180201|2017-12-28 10:00,28,121.825,121.9,121.525,121.7,981
20180201|2017-12-28 10:30,28,121.7,122.075,121.5,122.05,717
20180201|2017-12-28 11:00,28,122.025,122.1,121.625,121.625,700
20180201|2017-12-28 11:30,28,121.625,122.475,121.625,122.425,1810
20180201|2017-12-28 12:00,28,122.425,122.6,121.55,121.825,1570
20180201|2017-12-28 12:30,28,121.85,122.4,121.8,122.3,3201
20180201|2017-12-28 13:00,28,122.3,122.375,122.175,122.325,549
20180201|2017-12-29 08:30,29,122.5,122.575,121.8,122.1,2763
20180201|2017-12-29 09:00,29,122.075,122.175,121.65,121.875,1897
20180201|2017-12-29 09:30,29,121.875,121.9,121.525,121.625,1489
20180201|2017-12-29 10:00,29,121.6,121.9,121.575,121.575,1304
20180201|2017-12-29 10:30,29,121.6,121.775,121.3,121.525,1797
20180201|2017-12-29 11:00,29,121.525,122.05,121.5,122.025,1291
20180201|2017-12-29 11:30,29,122.05,122.2,121.575,121.6,1208
20180201|2017-12-29 12:00,29,121.625,122.075,121.625,122,912
20180201|2017-12-29 12:30,29,122,122.075,121.2,121.6,3746
20180201|2017-12-29 13:00,29,121.575,121.625,121.275,121.625,520
20180201|2018-01-02 08:30,2,122.25,123.125,122.2,122.85,4489
20180201|2018-01-02 09:00,2,122.875,123.2,122.55,122.85,2285
20180201|2018-01-02 09:30,2,122.85,122.9,122.575,122.7,1915
20180201|2018-01-02 10:00,2,122.7,122.9,122.575,122.75,1393
20180201|2018-01-02 10:30,2,122.75,123,122.7,122.85,1264
20180201|2018-01-02 11:00,2,122.9,123,122.725,122.875,1087
20180201|2018-01-02 11:30,2,122.85,122.9,122.55,122.725,868
20180201|2018-01-02 12:00,2,122.7,122.875,122.675,122.825,448
20180201|2018-01-02 12:30,2,122.825,123.45,122.725,123.375,3190
20180201|2018-01-02 13:00,2,123.375,123.5,123.325,123.4,653
20180201|2018-01-03 08:30,3,123.325,123.35,123.1,123.125,2439
20180201|2018-01-03 09:00,3,123.125,123.2,122.65,122.65,2539
20180201|2018-01-03 09:30,3,122.65,122.8,122.425,122.725,2320
20180201|2018-01-03 10:00,3,122.725,122.775,122.6,122.65,1439
20180201|2018-01-03 10:30,3,122.625,122.775,122.35,122.625,1766
20180201|2018-01-03 11:00,3,122.625,122.65,122.5,122.575,991
20180201|2018-01-03 11:30,3,122.575,122.775,122.5,122.7,854
20180201|2018-01-03 12:00,3,122.675,122.775,122.5,122.525,745
20180201|2018-01-03 12:30,3,122.525,123,122.5,122.875,1589
20180201|2018-01-03 13:00,3,122.875,123,122.725,122.875,434
20180201|2018-01-04 08:30,4,123.075,123.25,122.9,123.025,2895
20180201|2018-01-04 09:00,4,123.05,123.275,122.675,123.025,2037
20180201|2018-01-04 09:30,4,123.025,123.2,122.95,123.175,1411
20180201|2018-01-04 10:00,4,123.175,123.625,123.125,123.375,2118
20180201|2018-01-04 10:30,4,123.35,123.475,122.725,122.775,1904
20180201|2018-01-04 11:00,4,122.775,122.925,122.5,122.825,1609
20180201|2018-01-04 11:30,4,122.825,122.925,122.625,122.775,853
20180201|2018-01-04 12:00,4,122.775,123,122.675,122.85,541
20180201|2018-01-04 12:30,4,122.85,122.875,122.2,122.3,3548
20180201|2018-01-04 13:00,4,122.3,122.3,122.1,122.1,859
20180201|2018-01-05 08:30,5,121.85,121.925,120.425,120.95,7952
20180201|2018-01-05 09:00,5,120.975,121.2,120.325,120.35,2941
20180201|2018-01-05 09:30,5,120.375,120.4,119.475,119.825,4655
20180201|2018-01-05 10:00,5,119.825,119.875,119.35,119.425,2049
20180201|2018-01-05 10:30,5,119.45,119.5,119.25,119.25,2764
20180201|2018-01-05 11:00,5,119.25,119.525,119.25,119.4,2892
20180201|2018-01-05 11:30,5,119.425,119.6,119.25,119.25,1659
20180201|2018-01-05 12:00,5,119.25,119.25,119.25,119.25,92
20180201|2018-01-05 12:30,5,119.25,119.25,119.25,119.25,369
20180201|2018-01-05 13:00,5,119.25,119.25,119.25,119.25,47
20180201|2018-01-08 08:30,8,119,119,118.025,118.475,6267
20180201|2018-01-08 09:00,8,118.5,118.775,117.775,117.9,2629
20180201|2018-01-08 09:30,8,117.875,118.275,117.8,118.15,1804
20180201|2018-01-08 10:00,8,118.125,118.175,117.85,118.025,1108
20180201|2018-01-08 10:30,8,118.025,118.125,117.875,117.9,1020
20180201|2018-01-08 11:00,8,117.925,117.925,116.775,116.8,3430
20180201|2018-01-08 11:30,8,116.8,117.575,116.775,117.3,1786
20180201|2018-01-08 12:00,8,117.3,117.425,116.85,116.975,1527
20180201|2018-01-08 12:30,8,116.95,117.625,116.775,117.25,4564
20180201|2018-01-08 13:00,8,117.275,117.55,117.225,117.55,712
20180201|2018-01-09 08:30,9,117.25,118,117.225,117.575,4304
20180201|2018-01-09 09:00,9,117.575,117.725,117.225,117.225,2107
20180201|2018-01-09 09:30,9,117.25,117.375,116.975,117.125,1559
20180201|2018-01-09 10:00,9,117.1,117.2,116.7,117.025,2206
20180201|2018-01-09 10:30,9,116.975,117.3,116.725,117.25,1103
20180201|2018-01-09 11:00,9,117.25,117.4,116.825,117.15,1464
20180201|2018-01-09 11:30,9,117.15,117.35,117.05,117.15,715
20180201|2018-01-09 12:00,9,117.15,117.4,116.85,116.975,978
20180201|2018-01-09 12:30,9,116.95,117.875,116.95,117.65,2464
20180201|2018-01-09 13:00,9,117.65,117.975,117.625,117.95,548
20180201|2018-01-10 08:30,10,117.85,118.525,117.5,117.65,3208
20180201|2018-01-10 09:00,10,117.65,117.675,117.025,117.35,2129
20180201|2018-01-10 09:30,10,117.325,117.475,117,117.075,1213
20180201|2018-01-10 10:00,10,117.075,117.75,117.075,117.75,1188
20180201|2018-01-10 10:30,10,117.725,117.725,116.9,117.1,953
20180201|2018-01-10 11:00,10,117.075,117.175,116.775,116.825,1264
20180201|2018-01-10 11:30,10,116.85,117.025,116.65,116.75,1380
20180201|2018-01-10 12:00,10,116.75,116.875,116.6,116.7,1007
20180201|2018-01-10 12:30,10,116.7,117,116.55,116.925,2331
20180201|2018-01-10 13:00,10,116.9,116.925,116.575,116.6,364
20180201|2018-01-11 08:30,11,116.5,117.35,116.25,117.325,3882
20180201|2018-01-11 09:00,11,117.3,117.3,116.9,116.9,1545
20180201|2018-01-11 09:30,11,116.9,117.075,116.625,116.725,1013
20180201|2018-01-11 10:00,11,116.7,116.825,116.425,116.45,839
20180201|2018-01-11 10:30,11,116.45,116.975,116.4,116.9,1183
20180201|2018-01-11 11:00,11,116.9,116.925,116.4,116.45,1098
20180201|2018-01-11 11:30,11,116.45,117.2,116.45,117.175,1135
20180201|2018-01-11 12:00,11,117.175,117.3,116.75,116.75,947
20180201|2018-01-11 12:30,11,116.725,117.175,116.55,117.15,2563
20180201|2018-01-11 13:00,11,117.175,117.2,116.675,116.8,374
20180201|2018-01-12 08:30,12,117.1,117.3,116.675,116.85,1833
20180201|2018-01-12 09:00,12,116.85,117,116.6,116.825,1077
20180201|2018-01-12 09:30,12,116.825,116.975,116.65,116.9,1160
20180201|2018-01-12 10:00,12,116.875,117.2,116.8,117.05,848
20180201|2018-01-12 10:30,12,117.025,117.5,116.95,117.025,1200
20180201|2018-01-12 11:00,12,117.05,117.225,116.55,116.8,1238
20180201|2018-01-12 11:30,12,116.825,117.125,116.775,117.1,511
20180201|2018-01-12 12:00,12,117.1,117.225,116.825,117.175,713
20180201|2018-01-12 12:30,12,117.2,117.475,116.825,117.35,1869
20180201|2018-01-12 13:00,12,117.375,117.5,117.325,117.5,622
20180201|2018-01-16 08:30,16,117.45,118.125,117.45,118.05,2851
20180201|2018-01-16 09:00,16,118.025,118.3,117.825,118.275,1471
20180201|2018-01-16 09:30,16,118.3,118.4,117.65,117.85,1574
20180201|2018-01-16 10:00,16,117.825,117.95,117.675,117.825,714
20180201|2018-01-16 10:30,16,117.85,118,117.625,117.95,718
20180201|2018-01-16 11:00,16,117.925,118,117.75,117.75,363
20180201|2018-01-16 11:30,16,117.75,117.9,117.5,117.6,373
20180201|2018-01-16 12:00,16,117.625,117.85,117.625,117.775,362
20180201|2018-01-16 12:30,16,117.8,118.3,117.375,118.175,3175
20180201|2018-01-16 13:00,16,118.225,118.275,118.05,118.15,524
20180201|2018-01-17 08:30,17,117.825,119.425,117.7,119.2,3558
20180201|2018-01-17 09:00,17,119.225,119.425,118.475,119.05,1806
20180201|2018-01-17 09:30,17,119,119.4,118.85,119.25,954
20180201|2018-01-17 10:00,17,119.25,120.125,118.8,120.075,2669
20180201|2018-01-17 10:30,17,120.05,121.075,120.025,120.8,3171
20180201|2018-01-17 11:00,17,120.775,121.075,120.725,120.85,1433
20180201|2018-01-17 11:30,17,120.825,121.05,120.775,121.025,1336
20180201|2018-01-17 12:00,17,121.025,121.1,121,121.1,635
20180201|2018-01-17 12:30,17,121.1,121.1,120.6,121,3636
20180201|2018-01-17 13:00,17,121,121.1,120.875,121.1,327
20180201|2018-01-18 08:30,18,121.325,121.925,121.025,121.625,2540
20180201|2018-01-18 09:00,18,121.625,121.75,121.375,121.65,618
20180201|2018-01-18 09:30,18,121.65,122.1,121.15,121.85,1419
20180201|2018-01-18 10:00,18,121.85,122.1,121.575,121.825,928
20180201|2018-01-18 10:30,18,121.825,121.975,121.525,121.825,418
20180201|2018-01-18 11:00,18,121.8,122.025,121.575,121.9,570
20180201|2018-01-18 11:30,18,121.875,121.95,121.775,121.85,205
20180201|2018-01-18 12:00,18,121.85,121.95,121.75,121.9,366
20180201|2018-01-18 12:30,18,121.9,122.1,121.8,121.9,1276
20180201|2018-01-18 13:00,18,121.925,122.075,121.9,122.025,289
20180201|2018-01-19 08:30,19,122.05,122.575,121.675,122.575,1542
20180201|2018-01-19 09:00,19,122.55,122.675,122.3,122.5,935
20180201|2018-01-19 09:30,19,122.475,122.475,121.225,121.5,1419
20180201|2018-01-19 10:00,19,121.5,121.65,120.875,121.15,1793
20180201|2018-01-19 10:30,19,121.1,121.425,120.95,121.3,758
20180201|2018-01-19 11:00,19,121.35,121.425,121.175,121.375,302
20180201|2018-01-19 11:30,19,121.425,121.775,121.325,121.45,408
20180201|2018-01-19 12:00,19,121.425,121.825,121.3,121.675,511
20180201|2018-01-19 12:30,19,121.7,122.025,121.425,121.925,1318
20180201|2018-01-19 13:00,19,121.925,122.075,121.85,121.925,295
20180201|2018-01-22 08:30,22,122.85,123.85,122.8,123.5,3506
20180201|2018-01-22 09:00,22,123.5,123.5,123.075,123.4,1133
20180201|2018-01-22 09:30,22,123.425,123.55,123.2,123.35,383
20180201|2018-01-22 10:00,22,123.3,123.35,123.175,123.2,356
20180201|2018-01-22 10:30,22,123.2,123.3,123.025,123.2,503
20180201|2018-01-22 11:00,22,123.2,123.45,123.05,123.275,728
20180201|2018-01-22 11:30,22,123.25,123.45,123.1,123.375,212
20180201|2018-01-22 12:00,22,123.45,123.55,123.25,123.275,313
20180201|2018-01-22 12:30,22,123.325,123.6,123.325,123.6,503
20180201|2018-01-22 13:00,22,123.6,123.675,123.55,123.675,294
20180201|2018-01-23 08:30,23,123.75,124.1,123.375,123.475,1827
20180201|2018-01-23 09:00,23,123.475,123.6,123.375,123.5,670
20180201|2018-01-23 09:30,23,123.5,123.6,123.35,123.6,573
20180201|2018-01-23 10:00,23,123.625,123.75,123.5,123.725,334
20180201|2018-01-23 10:30,23,123.75,124.3,123.75,124.125,1134
20180201|2018-01-23 11:00,23,124.125,124.7,124.1,124.675,813
20180201|2018-01-23 11:30,23,124.675,124.675,124.3,124.425,356
20180201|2018-01-23 12:00,23,124.4,124.7,124.275,124.65,392
20180201|2018-01-23 12:30,23,124.7,124.9,124.675,124.675,853
20180201|2018-01-23 13:00,23,124.725,124.95,124.675,124.9,260
20180201|2018-01-24 08:30,24,125,125.175,124.85,125,1801
20180201|2018-01-24 09:00,24,125.025,125.5,125.025,125.35,723
20180201|2018-01-24 09:30,24,125.375,125.5,125.2,125.2,506
20180201|2018-01-24 10:00,24,125.25,125.25,124.8,125.025,1406
20180201|2018-01-24 10:30,24,125.075,125.25,124.95,125.175,197
20180201|2018-01-24 11:00,24,125.2,125.2,125,125.05,246
20180201|2018-01-24 11:30,24,125.025,125.2,125.025,125.2,223
20180201|2018-01-24 12:00,24,125.15,125.3,125.125,125.225,234
20180201|2018-01-24 12:30,24,125.25,125.5,125.075,125.45,668
20180201|2018-01-24 13:00,24,125.475,125.675,125.45,125.675,291
20180201|2018-01-25 08:30,25,125.525,125.675,125.2,125.65,1319
20180201|2018-01-25 09:00,25,125.65,125.9,125.45,125.85,582
20180201|2018-01-25 09:30,25,125.85,125.95,125.525,125.75,661
20180201|2018-01-25 10:00,25,125.75,125.825,125.525,125.825,423
20180201|2018-01-25 10:30,25,125.8,125.975,125.775,125.775,449
20180201|2018-01-25 11:00,25,125.775,125.825,125.55,125.55,281
20180201|2018-01-25 11:30,25,125.525,126.025,125.475,125.7,856
20180201|2018-01-25 12:00,25,125.7,125.775,123.5,123.875,2322
20180201|2018-01-25 12:30,25,123.875,124.075,122.425,122.65,3777
20180201|2018-01-25 13:00,25,122.6,122.925,122.5,122.625,252
20180201|2018-01-26 08:30,26,122.425,123.475,122.225,122.85,2291
20180201|2018-01-26 09:00,26,122.85,123.05,122.35,122.875,653
20180201|2018-01-26 09:30,26,122.875,123.475,122.6,123.075,775
20180201|2018-01-26 10:00,26,123.05,123.625,122.725,123.4,756
20180201|2018-01-26 10:30,26,123.4,123.575,123.15,123.3,379
20180201|2018-01-26 11:00,26,123.35,123.625,123.275,123.6,432
20180201|2018-01-26 11:30,26,123.525,123.7,123.1,123.675,250
20180201|2018-01-26 12:00,26,123.7,124.95,123.625,124.85,852
20180201|2018-01-26 12:30,26,124.9,125,124.525,124.625,946
20180201|2018-01-26 13:00,26,124.625,124.8,124.6,124.75,331
20180201|2018-01-29 08:30,29,126.025,126.75,125.95,126.05,2850
20180201|2018-01-29 09:00,29,126.075,126.175,125.85,126.075,834
20180201|2018-01-29 09:30,29,126.05,126.175,125.925,125.95,330
20180201|2018-01-29 10:00,29,125.925,126.05,125.725,125.725,479
20180201|2018-01-29 10:30,29,125.725,125.95,125.45,125.875,787
20180201|2018-01-29 11:00,29,125.825,126.025,125.575,125.725,188
20180201|2018-01-29 11:30,29,125.775,126.1,125.75,125.95,161
20180201|2018-01-29 12:00,29,125.925,125.975,125.7,125.95,199
20180201|2018-01-29 12:30,29,125.925,125.95,125.6,125.7,740
20180201|2018-01-29 13:00,29,125.675,125.8,125.625,125.675,268
20180201|2018-01-30 08:30,30,125.4,125.625,124.1,124.35,2290
20180201|2018-01-30 09:00,30,124.4,124.7,123.55,123.975,1677
20180201|2018-01-30 09:30,30,124.025,124.275,123.85,123.925,885
20180201|2018-01-30 10:00,30,123.95,124.1,123.85,123.9,430
20180201|2018-01-30 10:30,30,123.9,124.6,123.875,124.55,507
20180201|2018-01-30 11:00,30,124.6,124.925,124,124.925,690
20180201|2018-01-30 11:30,30,124.9,125.475,124.9,125.275,687
20180201|2018-01-30 12:00,30,125.25,125.375,124.875,125.3,354
20180201|2018-01-30 12:30,30,125.3,125.5,124.75,124.875,894
20180201|2018-01-30 13:00,30,124.9,125,124.7,124.75,386
20180201|2018-01-31 08:30,31,124.825,124.95,124.425,124.5,773
20180201|2018-01-31 09:00,31,124.5,124.675,124.125,124.35,992
20180201|2018-01-31 09:30,31,124.45,124.575,123.85,124.35,1057
20180201|2018-01-31 10:00,31,124.375,124.475,124.225,124.325,176
20180201|2018-01-31 10:30,31,124.275,124.275,123.925,124.025,371
20180201|2018-01-31 11:00,31,124.025,124.4,124.025,124.175,144
20180201|2018-01-31 11:30,31,124.125,124.325,124.05,124.325,280
20180201|2018-01-31 12:00,31,124.3,124.55,124.3,124.375,179
20180201|2018-01-31 12:30,31,124.375,124.625,123.675,123.8,1730
20180201|2018-01-31 13:00,31,123.825,123.875,123.725,123.775,173
20180201|2018-02-01 08:30,1,124.6,124.95,124.25,124.5,797
20180201|2018-02-01 09:00,1,124.475,126.1,124.425,125.75,1370
20180201|2018-02-01 09:30,1,125.75,126.3,125.75,126.225,1181
20180201|2018-02-01 10:00,1,126.25,126.475,126.225,126.475,734
20180201|2018-02-01 10:30,1,126.45,126.5,126,126.25,576
20180201|2018-02-01 11:00,1,126.3,126.625,126.1,126.55,594
20180201|2018-02-01 11:30,1,126.6,126.725,126.5,126.65,446
20180201|2018-02-01 12:00,1,126.625,126.825,126.525,126.6,267
20180201|2018-02-01 12:30,1,126.65,126.65,126.1,126.35,358
20180201|2018-02-01 13:00,1,126.375,126.55,126.25,126.35,60
20180201|2018-02-02 08:30,2,126.425,126.75,125.75,126.525,742
20180201|2018-02-02 09:00,2,126.525,126.7,126.05,126.275,485
20180201|2018-02-02 09:30,2,126.25,126.45,126.2,126.375,85
20180201|2018-02-02 10:00,2,126.45,126.7,126.35,126.675,234
20180201|2018-02-02 10:30,2,126.675,126.85,126.6,126.6,280
20180201|2018-02-02 11:00,2,126.625,126.975,126.325,126.975,240
20180201|2018-02-02 11:30,2,126.975,127.55,126.975,127,548
20180201|2018-02-02 12:00,2,127,127.25,126.95,127.15,235
20180201|2018-02-02 12:30,2,127.15,127.2,126.8,126.8,578
20180201|2018-02-02 13:00,2,126.8,126.85,126.475,126.725,269
20180201|2018-02-05 08:30,5,126.3,126.9,126.1,126.7,601
20180201|2018-02-05 09:00,5,126.8,127.225,126.3,127.175,800
20180201|2018-02-05 09:30,5,127.05,127.575,126.95,127.375,236
20180201|2018-02-05 10:00,5,127.425,127.9,127.425,127.8,286
20180201|2018-02-05 10:30,5,127.775,127.775,127.25,127.35,218
20180201|2018-02-05 11:00,5,127.25,127.425,126.425,126.65,306
20180201|2018-02-05 11:30,5,126.5,126.9,126.4,126.775,285
20180201|2018-02-05 12:00,5,126.725,126.8,125.9,126.25,583
20180201|2018-02-05 12:30,5,126.15,126.45,125.95,126.175,222
20180201|2018-02-05 13:00,5,126.025,126.075,125.925,126,78
20180201|2018-02-06 08:30,6,125.375,126.425,125.125,126.25,683
20180201|2018-02-06 09:00,6,126.275,126.35,125.85,125.9,358
20180201|2018-02-06 09:30,6,126,126.1,125.65,125.775,172
20180201|2018-02-06 10:00,6,125.8,126.4,125.5,126.25,324
20180201|2018-02-06 10:30,6,126.25,126.25,125.6,125.95,132
20180201|2018-02-06 11:00,6,126.1,126.1,125.8,125.875,56
20180201|2018-02-06 11:30,6,125.9,126.3,125.9,125.9,87
20180201|2018-02-06 12:00,6,125.975,126.175,125.825,126.05,185
20180201|2018-02-06 12:30,6,126,126.2,125.6,125.65,271
20180201|2018-02-06 13:00,6,125.85,125.85,125.7,125.85,22
20180201|2018-02-07 08:30,7,125.85,126.575,125.75,126,390
20180201|2018-02-07 09:00,7,125.925,126.175,125.575,126.025,245
20180201|2018-02-07 09:30,7,126.275,126.475,126.1,126.1,109
20180201|2018-02-07 10:00,7,126.15,126.45,126.075,126.35,137
20180201|2018-02-07 10:30,7,126.35,126.35,126,126.1,137
20180201|2018-02-07 11:00,7,126.1,126.125,125.775,125.875,326
20180201|2018-02-07 11:30,7,125.85,126.05,125.575,125.575,141
20180201|2018-02-07 12:00,7,125.575,126.025,125.55,125.65,194
20180201|2018-02-07 12:30,7,125.575,125.75,125.55,125.575,244
20180201|2018-02-07 13:00,7,125.6,125.75,125.575,125.725,87
20180201|2018-02-08 08:30,8,125.775,126.725,125.65,126.325,248
20180201|2018-02-08 09:00,8,126.325,126.375,126.025,126.025,178
20180201|2018-02-08 09:30,8,126.025,126.1,125.7,125.975,132
20180201|2018-02-08 10:00,8,125.9,125.925,125.6,125.725,104
20180201|2018-02-08 10:30,8,125.7,127.25,125.55,126.95,368
20180201|2018-02-08 11:00,8,126.85,127.325,126.375,126.6,162
20180201|2018-02-08 11:30,8,126.7,126.7,125.425,125.55,340
20180201|2018-02-08 12:00,8,125.5,126.25,125.45,126.175,104
20180201|2018-02-08 12:30,8,126.15,126.175,125.725,125.725,277
20180201|2018-02-08 13:00,8,125.75,125.9,125.75,125.8,65
20180201|2018-02-09 08:30,9,125.725,126.05,125.7,126.025,287
20180201|2018-02-09 09:00,9,126.05,126.15,125.525,125.675,547
20180201|2018-02-09 09:30,9,125.675,126.325,125.425,126.275,735
20180201|2018-02-09 10:00,9,126.175,126.85,126.175,126.8,676
20180201|2018-02-09 10:30,9,126.825,127,126.1,126.275,428
20180201|2018-02-09 11:00,9,126.15,126.325,125.925,126,182
20180201|2018-02-09 11:30,9,126,126.4,126,126.4,236
20180201|2018-02-09 12:00,9,126.275,126.3,125.975,125.975,153
20180201|2018-02-09 12:30,9,125.975,126.55,125.625,126.525,668
20180201|2018-02-09 13:00,9,126.525,126.75,126.325,126.5,147
20180201|2018-02-12 08:30,12,126.525,126.675,126.125,126.5,629
20180201|2018-02-12 09:00,12,126.45,126.95,126.35,126.95,278
20180201|2018-02-12 09:30,12,126.95,127,126.525,126.525,125
20180201|2018-02-12 10:00,12,126.75,126.9,126.5,126.75,131
20180201|2018-02-12 10:30,12,126.675,127,126.675,127,300
20180201|2018-02-12 11:00,12,127,127.1,126.85,126.95,171
20180201|2018-02-12 11:30,12,126.9,127.15,126.825,127.15,240
20180201|2018-02-12 12:00,12,127.05,127.15,127,127.075,80
20180201|2018-02-12 12:30,12,127.025,127.25,126.975,127.15,178
20180201|2018-02-12 13:00,12,127.125,127.125,126.875,127.075,19
20180201|2018-02-13 08:30,13,127.35,127.925,127.175,127.4,516
20180201|2018-02-13 09:00,13,127.4,127.9,127.375,127.7,198
20180201|2018-02-13 09:30,13,127.65,127.65,127.375,127.55,83
20180201|2018-02-13 10:00,13,127.6,127.7,127.3,127.5,94
20180201|2018-02-13 10:30,13,127.45,127.5,127.225,127.375,31
20180201|2018-02-13 11:00,13,127.275,127.575,127.275,127.575,37
20180201|2018-02-13 11:30,13,127.6,127.625,127.125,127.125,132
20180201|2018-02-13 12:00,13,127.15,127.2,126.9,127.05,122
20180201|2018-02-13 12:30,13,127.025,127.225,126.725,126.9,227
20180201|2018-02-13 13:00,13,127.025,127.2,127,127.2,20
20180201|2018-02-14 08:30,14,127.1,127.8,127.05,127.4,250
20180201|2018-02-14 09:00,14,127.45,127.725,127.35,127.525,69
20180201|2018-02-14 09:30,14,127.55,127.85,127.55,127.65,241
20180201|2018-02-14 10:00,14,127.7,128,127.675,127.675,131
20180201|2018-02-14 10:30,14,127.725,127.8,127.5,127.625,93
20180201|2018-02-14 11:00,14,127.575,127.85,127.575,127.675,103
20180201|2018-02-14 11:30,14,127.65,127.725,127.525,127.55,81
20180201|2018-02-14 12:00,14,127.525,127.75,127.45,127.5,118
20180201|2018-02-14 12:30,14,127.575,127.925,127.55,127.575,330
20180201|2018-02-14 13:00,14,127.575,127.8,127.575,127.8,10
20180201|2018-02-15 08:30,15,127.875,128.625,127.525,128.5,879
20180201|2018-02-15 09:00,15,128.575,128.8,128.5,128.7,287
20180201|2018-02-15 09:30,15,128.7,128.8,128.275,128.325,213
20180201|2018-02-15 10:00,15,128.2,128.6,128,128.4,263
20180201|2018-02-15 10:30,15,128.425,128.6,128.325,128.525,113
20180201|2018-02-15 11:00,15,128.525,128.575,128.35,128.575,91
20180201|2018-02-15 11:30,15,128.45,128.675,128.425,128.425,92
20180201|2018-02-15 12:00,15,128.625,128.7,128.5,128.6,33
20180201|2018-02-15 12:30,15,128.6,129.35,128.55,129.3,276
20180201|2018-02-15 13:00,15,129.425,129.425,129.325,129.375,38
20180201|2018-02-16 08:30,16,129.225,129.325,128.875,128.975,335
20180201|2018-02-16 09:00,16,129,129.025,128.725,128.925,307
20180201|2018-02-16 09:30,16,128.975,129.225,128.925,129.175,252
20180201|2018-02-16 10:00,16,129.1,129.375,129,129.375,252
20180201|2018-02-16 10:30,16,129.35,129.5,129.275,129.475,334
20180201|2018-02-16 11:00,16,129.475,129.5,129.1,129.2,190
20180201|2018-02-16 11:30,16,129.2,129.5,129.175,129.5,283
20180201|2018-02-16 12:00,16,129.575,130.025,129.525,129.75,711
20180201|2018-02-16 12:30,16,129.8,130.15,129.6,130.075,933
20180201|2018-02-16 13:00,16,130.1,130.325,130.1,130.325,224
20180201|2018-02-20 08:30,20,130.525,130.525,130,130,901
20180201|2018-02-20 09:00,20,130,130.35,129.775,130.3,258
20180201|2018-02-20 09:30,20,130.3,130.35,130.175,130.25,120
20180201|2018-02-20 10:00,20,130.225,130.3,130.175,130.25,180
20180201|2018-02-20 10:30,20,130.25,130.275,130.125,130.2,95
20180201|2018-02-20 11:00,20,130.225,130.3,130.075,130.3,158
20180201|2018-02-20 11:30,20,130.3,130.375,130.25,130.325,64
20180201|2018-02-20 12:00,20,130.3,130.35,130.3,130.3,88
20180201|2018-02-20 12:30,20,130.325,130.375,130.25,130.275,261
20180201|2018-02-20 13:00,20,130.275,130.375,130.275,130.325,42
20180201|2018-02-21 08:30,21,130.3,130.3,127.3,129.85,1480
20180201|2018-02-21 09:00,21,129.85,129.85,128.8,128.8,372
20180201|2018-02-21 09:30,21,128.875,128.9,128.35,128.625,167
20180201|2018-02-21 10:00,21,128.525,128.55,128.05,128.15,297
20180201|2018-02-21 10:30,21,128.15,128.575,127.9,127.9,311
20180201|2018-02-21 11:00,21,127.95,127.95,127.775,127.825,285
20180201|2018-02-21 11:30,21,127.825,128.15,127.8,127.925,222
20180201|2018-02-21 12:00,21,127.925,128.3,127.875,128.15,715
20180201|2018-02-21 12:30,21,128.15,129.7,128.15,129.575,1323
20180201|2018-02-21 13:00,21,129.575,129.7,129,129,70
20180201|2018-02-22 08:30,22,129,129.15,128.525,128.65,394
20180201|2018-02-22 09:00,22,128.725,128.8,128.5,128.55,136
20180201|2018-02-22 09:30,22,128.65,128.65,128.375,128.575,114
20180201|2018-02-22 10:00,22,128.5,128.8,128.4,128.8,201
20180201|2018-02-22 10:30,22,128.775,128.85,128.5,128.65,113
20180201|2018-02-22 11:00,22,128.6,128.65,128.25,128.275,140
20180201|2018-02-22 11:30,22,128.45,128.45,128.3,128.325,29
20180201|2018-02-22 12:00,22,128.3,128.45,128.3,128.4,73
20180201|2018-02-22 12:30,22,128.45,128.475,128.075,128.425,251
20180201|2018-02-22 13:00,22,128.275,128.325,128.175,128.175,134
20180201|2018-02-23 08:30,23,128.45,128.575,128.15,128.2,182
20180201|2018-02-23 09:00,23,128.2,128.3,127.85,127.85,253
20180201|2018-02-23 09:30,23,127.9,127.925,127.325,127.8,220
20180201|2018-02-23 10:00,23,127.8,127.8,127.4,127.4,168
20180201|2018-02-23 10:30,23,127.475,127.725,127.475,127.65,66
20180201|2018-02-23 11:00,23,127.6,128,127.6,127.95,115
20180201|2018-02-23 11:30,23,127.95,127.95,127.8,127.85,52
20180201|2018-02-23 12:00,23,127.85,128.125,127.7,128.025,153
20180201|2018-02-23 12:30,23,128.025,128.1,127.95,128.05,82
20180201|2018-02-23 13:00,23,128.05,128.125,128.025,128.125,55
20180201|2018-02-26 08:30,26,127.775,127.775,126.775,127.15,505
20180201|2018-02-26 09:00,26,127.2,127.8,127.125,127.4,144
20180201|2018-02-26 09:30,26,127.4,127.925,127.4,127.575,105
20180201|2018-02-26 10:00,26,127.55,127.55,127.2,127.325,136
20180201|2018-02-26 10:30,26,127.25,127.25,127,127.225,103
20180201|2018-02-26 11:00,26,127.2,127.2,127,127,26
20180201|2018-02-26 11:30,26,127,127.075,126.85,127.075,92
20180201|2018-02-26 12:00,26,127.05,127.1,126.825,126.975,86
20180201|2018-02-26 12:30,26,126.875,127.5,126.65,127.5,341
20180201|2018-02-26 13:00,26,127.5,127.55,127.15,127.35,31
20180201|2018-02-27 08:30,27,127.6,128.15,127.525,127.8,343
20180201|2018-02-27 09:00,27,127.7,128.7,127.625,128.35,403
20180201|2018-02-27 09:30,27,128.25,128.35,127.9,127.9,95
20180201|2018-02-27 10:00,27,128.2,128.55,128.15,128.475,32
20180201|2018-02-27 10:30,27,128.475,128.55,128.35,128.55,60
20180201|2018-02-27 11:00,27,128.45,128.625,128.4,128.4,27
20180201|2018-02-27 11:30,27,128.175,128.2,128,128.2,31
20180201|2018-02-27 12:00,27,128.025,128.1,127.95,128.1,52
20180201|2018-02-27 12:30,27,128,128.1,127.9,128,129
20180201|2018-02-27 13:00,27,128.05,128.5,127.95,128.5,73
20180201|2018-02-28 08:30,28,128.35,128.425,127.85,128.125,117
20180201|2018-02-28 09:00,28,128.1,128.2,127.8,128.05,94
20180201|2018-02-28 09:30,28,127.925,127.975,127.55,127.975,63
20180201|2018-02-28 10:00,28,127.85,129.075,127.8,129.075,53
20180201|2018-02-28 10:30,28,129.2,129.775,129.05,129.25,60
20180201|2018-02-28 11:00,28,127.5,127.5,127.5,127.5,10
20180201|2018-02-28 11:30,28,127.75,128.35,127.5,127.5,31
20180401|2017-01-03 12:30,3,100,100,100,100,2
20180401|2017-01-04 09:00,4,99.5,99.9,99.5,99.825,8
20180401|2017-01-04 10:00,4,99.65,99.65,99.65,99.65,1
20180401|2017-01-05 09:00,5,99.5,99.5,99.5,99.5,2
20180401|2017-01-06 09:30,6,99.55,99.55,99.55,99.55,3
20180401|2017-01-06 10:30,6,99.475,99.475,99.475,99.475,1
20180401|2017-01-06 11:00,6,99.475,99.475,99.475,99.475,2
20180401|2017-01-06 12:00,6,99.475,99.475,99.475,99.475,1
20180401|2017-01-06 12:30,6,99.475,99.55,99.475,99.55,3
20180401|2017-01-09 12:00,9,99.775,99.775,99.775,99.775,1
20180401|2017-01-09 12:30,9,99.775,99.9,99.775,99.9,11
20180401|2017-01-09 13:00,9,99.9,99.9,99.8,99.8,5
20180401|2017-01-10 08:30,10,100,100,99.725,99.725,4
20180401|2017-01-10 09:00,10,99.725,99.725,99.725,99.725,7
20180401|2017-01-10 09:30,10,99.75,99.75,99.75,99.75,2
20180401|2017-01-10 10:00,10,99.75,100,99.75,100,33
20180401|2017-01-10 11:00,10,100,100,100,100,8
20180401|2017-01-10 11:30,10,100.425,100.425,100.425,100.425,5
20180401|2017-01-10 12:00,10,100.425,100.5,100.425,100.5,10
20180401|2017-01-10 12:30,10,100.5,100.5,100.35,100.5,73
20180401|2017-01-10 13:00,10,100.5,100.5,100.5,100.5,56
20180401|2017-01-11 08:30,11,100.3,100.4,100.3,100.4,12
20180401|2017-01-11 09:30,11,100.3,100.3,100.3,100.3,10
20180401|2017-01-11 10:00,11,100.4,100.5,100.4,100.5,16
20180401|2017-01-11 10:30,11,100.5,100.5,100.5,100.5,2
20180401|2017-01-11 11:00,11,100.6,100.75,100.6,100.75,10
20180401|2017-01-11 11:30,11,100.5,100.5,100.5,100.5,6
20180401|2017-01-11 12:00,11,100.6,100.6,100.6,100.6,10
20180401|2017-01-11 12:30,11,100.5,100.5,100.5,100.5,3
20180401|2017-01-12 08:30,12,100.5,100.5,100,100,13
20180401|2017-01-12 09:00,12,100.175,100.175,100.175,100.175,1
20180401|2017-01-12 09:30,12,100.15,100.15,99.925,100.05,8
20180401|2017-01-12 10:30,12,99.675,99.675,99.675,99.675,1
20180401|2017-01-13 10:30,13,100.75,100.75,100.75,100.75,1
20180401|2017-01-13 11:00,13,101.125,101.125,101.125,101.125,1
20180401|2017-01-13 12:00,13,101.05,101.05,101.05,101.05,1
20180401|2017-01-13 12:30,13,101.05,101.125,101.05,101.125,10
20180401|2017-01-13 13:00,13,101.175,101.175,101.125,101.125,10
20180401|2017-01-17 09:00,17,101.3,101.3,101.275,101.275,3
20180401|2017-01-17 09:30,17,101.6,101.6,101.6,101.6,1
20180401|2017-01-17 10:00,17,101.6,101.6,101.6,101.6,1
20180401|2017-01-17 10:30,17,101.65,101.65,101.65,101.65,1
20180401|2017-01-17 11:00,17,101.65,101.675,101.65,101.675,3
20180401|2017-01-17 11:30,17,101.75,101.75,101.7,101.7,8
20180401|2017-01-17 12:00,17,101.725,101.725,101.675,101.675,2
20180401|2017-01-17 12:30,17,101.65,101.65,101.6,101.6,9
20180401|2017-01-18 08:30,18,101.65,101.65,101.575,101.65,37
20180401|2017-01-18 09:00,18,101.6,101.65,101.6,101.65,20
20180401|2017-01-18 09:30,18,101.65,101.65,101.65,101.65,10
20180401|2017-01-18 10:00,18,101.725,101.725,101.725,101.725,10
20180401|2017-01-18 10:30,18,101.95,101.95,101.925,101.925,8
20180401|2017-01-18 11:30,18,101.85,101.85,101.75,101.75,2
20180401|2017-01-18 12:00,18,101.85,101.85,101.85,101.85,42
20180401|2017-01-18 12:30,18,101.9,102,101.9,102,15
20180401|2017-01-19 09:30,19,102,102.05,102,102.05,4
20180401|2017-01-19 10:00,19,102.1,102.475,102.1,102.475,6
20180401|2017-01-19 10:30,19,102.5,102.5,102,102,6
20180401|2017-01-19 11:00,19,102.15,102.2,102.15,102.2,3
20180401|2017-01-19 11:30,19,102.25,102.25,102.05,102.05,12
20180401|2017-01-19 12:00,19,102.375,102.375,102.1,102.125,9
20180401|2017-01-19 12:30,19,102.3,102.3,102.3,102.3,1
20180401|2017-01-20 08:30,20,102.5,102.5,102.5,102.5,3
20180401|2017-01-20 11:00,20,101.675,101.675,101.675,101.675,1
20180401|2017-01-20 12:00,20,102,102.05,102,102.05,2
20180401|2017-01-20 12:30,20,102.425,102.75,102.425,102.75,24
20180401|2017-01-23 08:30,23,102.525,102.525,102.425,102.425,2
20180401|2017-01-23 09:00,23,102.7,102.9,102.7,102.9,9
20180401|2017-01-23 09:30,23,102.9,102.9,102.9,102.9,2
20180401|2017-01-23 10:00,23,102.9,103,102.9,103,40
20180401|2017-01-23 10:30,23,102.8,102.8,102.8,102.8,1
20180401|2017-01-23 12:30,23,102.6,102.6,102.4,102.4,5
20180401|2017-01-24 08:30,24,102.725,102.725,102.725,102.725,1
20180401|2017-01-24 09:30,24,102.9,102.9,102.9,102.9,1
20180401|2017-01-24 10:00,24,102.9,102.9,102.775,102.775,32
20180401|2017-01-24 10:30,24,102.725,102.725,102.475,102.55,20
20180401|2017-01-24 11:00,24,102.525,102.625,102.4,102.4,19
20180401|2017-01-24 11:30,24,102.025,102.05,102,102.05,15
20180401|2017-01-24 12:00,24,102.075,102.1,102.025,102.025,15
20180401|2017-01-24 12:30,24,102,102.225,102,102.225,39
20180401|2017-01-25 09:30,25,102.525,102.525,102.525,102.525,2
20180401|2017-01-26 09:00,26,101.9,101.975,101.725,101.975,7
20180401|2017-01-26 10:00,26,102.15,102.15,102.15,102.15,2
20180401|2017-01-26 11:00,26,102.2,102.2,102.2,102.2,2
20180401|2017-01-26 11:30,26,101.9,101.9,101.8,101.8,2
20180401|2017-01-26 12:00,26,101.45,101.45,101.45,101.45,5
20180401|2017-01-27 08:30,27,101.425,101.425,100.725,100.725,8
20180401|2017-01-27 09:00,27,100.55,100.8,100.55,100.8,20
20180401|2017-01-27 09:30,27,100.9,101,100.9,101,9
20180401|2017-01-27 10:00,27,100.95,100.95,100.8,100.85,13
20180401|2017-01-27 10:30,27,100.95,100.95,100.925,100.925,9
20180401|2017-01-27 11:00,27,100.925,100.975,100.925,100.975,27
20180401|2017-01-27 11:30,27,101,101,101,101,7
20180401|2017-01-27 12:00,27,100.975,100.975,100.9,100.9,11
20180401|2017-01-27 12:30,27,101,101,100.825,101,20
20180401|2017-01-27 13:00,27,100.85,100.85,100.85,100.85,1
20180401|2017-01-30 08:30,30,99.75,99.75,99.75,99.75,1
20180401|2017-01-30 09:00,30,99.525,99.525,99.35,99.35,3
20180401|2017-01-30 09:30,30,99.35,99.5,99.35,99.5,2
20180401|2017-01-30 10:00,30,99.275,99.325,99.275,99.325,2
20180401|2017-01-30 10:30,30,99.275,99.275,99.25,99.25,4
20180401|2017-01-30 11:00,30,99.35,99.35,99.35,99.35,9
20180401|2017-01-30 12:00,30,99.45,99.5,99.45,99.5,8
20180401|2017-01-30 12:30,30,99.65,99.95,99.65,99.65,8
20180401|2017-01-30 13:00,30,99.5,99.5,99.5,99.5,7
20180401|2017-01-31 08:30,31,99.575,99.7,99.575,99.625,17
20180401|2017-01-31 09:00,31,99.625,99.8,99.525,99.575,18
20180401|2017-01-31 10:00,31,99.55,99.55,99.325,99.325,14
20180401|2017-01-31 10:30,31,99.225,99.225,99.125,99.125,9
20180401|2017-01-31 11:30,31,99.325,99.325,99.325,99.325,2
20180401|2017-01-31 12:00,31,99.475,99.525,99.475,99.525,3
20180401|2017-01-31 12:30,31,99.45,99.45,99.25,99.25,6
20180401|2017-02-01 08:30,1,99.35,99.35,99.075,99.2,9
20180401|2017-02-01 09:00,1,99.525,99.525,99.4,99.4,3
20180401|2017-02-01 09:30,1,99.15,99.375,99.15,99.375,3
20180401|2017-02-01 10:00,1,99.25,99.25,99.25,99.25,1
20180401|2017-02-01 10:30,1,99.1,99.1,99.1,99.1,1
20180401|2017-02-01 11:00,1,99,99,98.85,98.85,6
20180401|2017-02-01 11:30,1,99,99.2,99,99.2,5
20180401|2017-02-01 12:00,1,99.575,99.575,99.575,99.575,4
20180401|2017-02-01 13:00,1,99.625,99.625,99.625,99.625,1
20180401|2017-02-02 08:30,2,100.225,100.225,100.225,100.225,1
20180401|2017-02-02 09:30,2,99.85,99.85,99.825,99.825,2
20180401|2017-02-02 10:00,2,100,100.175,100,100.175,3
20180401|2017-02-02 11:00,2,99.95,100.275,99.95,100.275,6
20180401|2017-02-02 11:30,2,100.325,100.5,100.325,100.5,4
20180401|2017-02-02 12:00,2,100.525,100.525,100.525,100.525,1
20180401|2017-02-02 12:30,2,100.75,100.9,100.75,100.9,6
20180401|2017-02-02 13:00,2,100.775,100.775,100.775,100.775,1
20180401|2017-02-03 08:30,3,100.75,100.75,100.725,100.725,3
20180401|2017-02-03 11:00,3,100.725,100.725,100.475,100.575,4
20180401|2017-02-03 12:00,3,100.25,100.25,100.25,100.25,1
20180401|2017-02-03 12:30,3,100.525,100.7,100.525,100.675,3
20180401|2017-02-03 13:00,3,100.875,100.875,100.8,100.8,2
20180401|2017-02-06 08:30,6,100.85,100.9,100.725,100.725,28
20180401|2017-02-06 09:00,6,100.725,100.85,100.725,100.85,12
20180401|2017-02-06 12:30,6,100.775,100.775,100.775,100.775,1
20180401|2017-02-07 08:30,7,100.7,100.85,100.65,100.85,32
20180401|2017-02-07 09:30,7,100.825,100.825,100.825,100.825,5
20180401|2017-02-07 10:30,7,101.025,101.025,101.025,101.025,2
20180401|2017-02-07 11:00,7,101.2,101.2,101.2,101.2,2
20180401|2017-02-07 12:00,7,101.25,101.275,101.25,101.275,5
20180401|2017-02-07 12:30,7,101.275,101.65,101.275,101.65,5
20180401|2017-02-07 13:00,7,101.7,101.7,101.675,101.675,3
20180401|2017-02-08 08:30,8,101.35,101.525,101.35,101.525,24
20180401|2017-02-08 09:00,8,101.2,101.2,101.2,101.2,1
20180401|2017-02-08 09:30,8,101.6,101.65,101.6,101.65,6
20180401|2017-02-08 10:00,8,101.65,101.65,101.5,101.5,24
20180401|2017-02-08 10:30,8,101.5,101.6,101.5,101.6,22
20180401|2017-02-08 11:00,8,101.45,101.45,101.45,101.45,1
20180401|2017-02-08 11:30,8,101.625,101.625,101.625,101.625,5
20180401|2017-02-08 12:00,8,101.45,101.45,101.375,101.375,5
20180401|2017-02-08 12:30,8,101.325,101.4,101.275,101.35,12
20180401|2017-02-08 13:00,8,101.225,101.225,101.225,101.225,1
20180401|2017-02-09 08:30,9,101.4,101.4,101.4,101.4,1
20180401|2017-02-09 09:00,9,100.95,101,100.95,101,4
20180401|2017-02-09 09:30,9,101.275,101.35,101.275,101.35,4
20180401|2017-02-09 10:00,9,101.425,101.425,101.425,101.425,1
20180401|2017-02-09 10:30,9,101.675,101.675,101.675,101.675,3
20180401|2017-02-09 11:00,9,101.55,101.55,101.5,101.5,2
20180401|2017-02-09 11:30,9,101.5,101.5,101.5,101.5,1
20180401|2017-02-09 12:30,9,101.975,101.975,101.975,101.975,2
20180401|2017-02-10 08:30,10,101.95,102.475,101.95,102.475,7
20180401|2017-02-10 09:00,10,102.45,102.5,102.45,102.5,4
20180401|2017-02-10 09:30,10,102.55,102.55,102.4,102.5,13
20180401|2017-02-10 10:00,10,102.525,102.575,102.525,102.575,4
20180401|2017-02-10 10:30,10,102.6,102.6,102.6,102.6,4
20180401|2017-02-10 11:00,10,102.425,102.75,102.425,102.75,5
20180401|2017-02-10 11:30,10,102.675,102.75,102.675,102.75,10
20180401|2017-02-10 12:00,10,102.65,102.675,102.625,102.675,8
20180401|2017-02-10 12:30,10,102.1,102.1,101.5,101.825,18
20180401|2017-02-13 08:30,13,101.275,101.5,101.275,101.5,15
20180401|2017-02-13 09:00,13,101.5,101.65,101.475,101.5,9
20180401|2017-02-13 09:30,13,101.275,101.275,101.225,101.225,5
20180401|2017-02-13 10:30,13,101.025,101.025,100.875,100.875,4
20180401|2017-02-14 08:30,14,100.9,100.9,100.85,100.85,11
20180401|2017-02-14 09:00,14,100.75,100.8,100.525,100.625,14
20180401|2017-02-14 09:30,14,100.5,100.75,100.375,100.75,14
20180401|2017-02-14 11:30,14,100.525,100.525,100.525,100.525,5
20180401|2017-02-14 12:00,14,100.8,100.9,100.75,100.9,25
20180401|2017-02-14 12:30,14,100.9,101.325,100.9,101.325,17
20180401|2017-02-14 13:00,14,101.225,101.225,101.225,101.225,3
20180401|2017-02-15 09:30,15,101.5,101.5,101.5,101.5,1
20180401|2017-02-15 10:00,15,101.3,101.3,101.225,101.225,4
20180401|2017-02-15 11:00,15,101.3,101.325,101.175,101.175,3
20180401|2017-02-15 11:30,15,101.225,101.225,101.225,101.225,1
20180401|2017-02-16 08:30,16,101.025,101.025,101.025,101.025,1
20180401|2017-02-16 09:00,16,101.225,101.225,101.225,101.225,1
20180401|2017-02-16 09:30,16,101.25,101.35,101.225,101.35,5
20180401|2017-02-16 10:00,16,101.4,101.4,101.4,101.4,1
20180401|2017-02-16 11:00,16,101.45,101.45,101.3,101.3,2
20180401|2017-02-17 10:00,17,101.625,101.85,101.475,101.85,9
20180401|2017-02-17 10:30,17,101.85,101.85,101.775,101.775,4
20180401|2017-02-17 11:30,17,102,102,101.8,101.8,7
20180401|2017-02-17 12:00,17,102,102,101.65,101.65,39
20180401|2017-02-17 12:30,17,101.65,101.8,101.65,101.8,17
20180401|2017-02-17 13:00,17,101.65,101.65,101.65,101.65,1
20180401|2017-02-21 08:30,21,102.175,102.25,102.175,102.25,3
20180401|2017-02-21 09:00,21,102.15,102.15,102.125,102.125,2
20180401|2017-02-21 09:30,21,102.125,102.125,102.125,102.125,3
20180401|2017-02-21 10:00,21,102.1,102.1,102.1,102.1,7
20180401|2017-02-21 11:00,21,102.175,102.175,102.15,102.15,3
20180401|2017-02-21 12:30,21,102.175,102.175,102.125,102.15,15
20180401|2017-02-21 13:00,21,102.2,102.2,102.2,102.2,1
20180401|2017-02-22 08:30,22,102.2,102.25,102.15,102.2,31
20180401|2017-02-22 09:00,22,102.125,102.125,101.95,102.125,7
20180401|2017-02-22 09:30,22,102.15,102.275,102.15,102.275,8
20180401|2017-02-22 10:00,22,102.425,102.625,102.425,102.625,24
20180401|2017-02-22 10:30,22,102.7,102.75,102.475,102.475,10
20180401|2017-02-22 11:00,22,102.525,102.55,102.475,102.475,12
20180401|2017-02-22 11:30,22,102.475,102.5,102.425,102.425,4
20180401|2017-02-22 12:00,22,102.4,102.4,102.4,102.4,4
20180401|2017-02-22 12:30,22,102.7,102.7,102.7,102.7,2
20180401|2017-02-22 13:00,22,102.575,102.575,102.55,102.55,6
20180401|2017-02-23 08:30,23,102.75,102.75,102.75,102.75,29
20180401|2017-02-23 09:00,23,102.9,102.9,102.85,102.85,4
20180401|2017-02-23 09:30,23,102.775,102.775,102.775,102.775,1
20180401|2017-02-23 10:30,23,102.725,102.925,102.675,102.925,4
20180401|2017-02-23 11:30,23,102.675,102.675,102.6,102.6,7
20180401|2017-02-23 12:00,23,102.8,102.8,102.8,102.8,5
20180401|2017-02-23 12:30,23,102.8,102.8,102.75,102.75,6
20180401|2017-02-24 08:30,24,102.3,102.3,101.975,101.975,23
20180401|2017-02-24 09:00,24,102.1,102.1,102.1,102.1,1
20180401|2017-02-24 09:30,24,102.1,102.1,101.85,101.85,13
20180401|2017-02-24 10:00,24,101.6,101.6,101.05,101.1,21
20180401|2017-02-24 10:30,24,101.1,101.3,101.1,101.225,22
20180401|2017-02-24 11:30,24,101.65,101.65,101.65,101.65,2
20180401|2017-02-24 12:30,24,101.55,101.55,100.95,100.95,40
20180401|2017-02-27 11:00,27,101.875,101.875,101.725,101.725,3
20180401|2017-02-27 12:30,27,101.8,101.85,101.675,101.85,8
20180401|2017-02-28 08:30,28,101.975,101.975,101.725,101.725,40
20180401|2017-02-28 09:00,28,101.825,101.825,101.675,101.825,15
20180401|2017-02-28 09:30,28,101.875,102.175,101.875,102.175,21
20180401|2017-02-28 10:00,28,102.2,102.2,102,102,12
20180401|2017-02-28 11:00,28,102.05,102.4,102.05,102.4,13
20180401|2017-02-28 12:00,28,102.5,102.5,102.5,102.5,1
20180401|2017-02-28 12:30,28,102.65,102.65,102.6,102.6,2
20180401|2017-03-01 08:30,1,102.8,102.8,102.65,102.65,2
20180401|2017-03-01 09:00,1,102.75,102.75,102.75,102.75,1
20180401|2017-03-01 09:30,1,102.9,103.05,102.9,103.05,30
20180401|2017-03-01 10:00,1,103.025,103.025,102.825,102.825,8
20180401|2017-03-01 10:30,1,103.05,103.05,103.05,103.05,5
20180401|2017-03-01 11:00,1,102.95,102.975,102.65,102.825,33
20180401|2017-03-01 11:30,1,102.875,102.95,102.775,102.95,8
20180401|2017-03-01 12:00,1,102.975,103.025,102.975,103.025,5
20180401|2017-03-01 12:30,1,102.85,103,102.85,102.9,15
20180401|2017-03-01 13:00,1,102.85,102.85,102.5,102.5,3
20180401|2017-03-02 08:30,2,102.25,102.425,102.25,102.425,3
20180401|2017-03-02 09:00,2,102.5,102.5,102.35,102.35,15
20180401|2017-03-02 09:30,2,102.325,102.45,102.325,102.325,37
20180401|2017-03-02 10:00,2,102.275,102.325,102.225,102.325,15
20180401|2017-03-02 10:30,2,102.375,102.375,102.35,102.375,13
20180401|2017-03-02 11:00,2,102.375,102.375,102.325,102.325,6
20180401|2017-03-02 12:00,2,102.475,102.475,102.475,102.475,2
20180401|2017-03-02 12:30,2,102.35,102.425,102.325,102.325,7
20180401|2017-03-02 13:00,2,102.075,102.075,101.975,101.975,6
20180401|2017-03-03 08:30,3,102.15,102.15,102.025,102.025,3
20180401|2017-03-03 10:30,3,102.35,102.35,102.325,102.325,7
20180401|2017-03-03 11:00,3,102.375,102.45,102.375,102.45,3
20180401|2017-03-03 12:00,3,102.5,102.65,102.5,102.65,2
20180401|2017-03-03 12:30,3,102.525,102.675,102.4,102.675,20
20180401|2017-03-03 13:00,3,102.6,102.6,102.5,102.5,3
20180401|2017-03-06 08:30,6,102.675,103,102.675,103,43
20180401|2017-03-06 09:00,6,102.825,102.9,102.725,102.9,15
20180401|2017-03-06 09:30,6,102.9,102.9,102.9,102.9,1
20180401|2017-03-06 10:00,6,102.6,102.6,102.6,102.6,3
20180401|2017-03-06 10:30,6,102.525,102.525,102.325,102.4,5
20180401|2017-03-06 11:00,6,102.9,102.9,102.9,102.9,3
20180401|2017-03-06 11:30,6,102.7,102.7,102.55,102.575,7
20180401|2017-03-06 12:00,6,102.55,102.575,102.525,102.525,4
20180401|2017-03-06 12:30,6,102.675,102.675,102.675,102.675,1
20180401|2017-03-06 13:00,6,102.525,102.625,102.475,102.625,4
20180401|2017-03-07 08:30,7,102.675,102.675,102.575,102.575,3
20180401|2017-03-07 09:00,7,102.8,102.8,102.8,102.8,1
20180401|2017-03-07 09:30,7,102.55,102.55,102.55,102.55,9
20180401|2017-03-07 10:00,7,102.35,102.35,102.35,102.35,1
20180401|2017-03-07 10:30,7,102.3,102.3,102.3,102.3,2
20180401|2017-03-07 11:00,7,102.425,102.425,102.425,102.425,1
20180401|2017-03-07 11:30,7,102.5,102.7,102.375,102.475,20
20180401|2017-03-07 12:00,7,102.525,102.6,102.45,102.6,7
20180401|2017-03-07 12:30,7,102.4,102.45,102.25,102.45,4
20180401|2017-03-08 08:30,8,102.5,102.75,102.5,102.5,13
20180401|2017-03-08 09:30,8,102.875,102.925,102.875,102.925,11
20180401|2017-03-08 10:00,8,102.975,102.975,102.525,102.7,13
20180401|2017-03-08 10:30,8,102.525,102.525,102.325,102.4,5
20180401|2017-03-08 11:00,8,102.525,102.525,102.525,102.525,1
20180401|2017-03-08 11:30,8,102.775,102.775,102.775,102.775,3
20180401|2017-03-08 12:00,8,102.6,102.85,102.6,102.85,2
20180401|2017-03-08 12:30,8,103,103,102.7,102.7,22
20180401|2017-03-09 08:30,9,103.075,103.075,102.95,102.95,5
20180401|2017-03-09 09:00,9,102.975,102.975,102.825,102.825,5
20180401|2017-03-09 09:30,9,102.775,102.775,102.775,102.775,1
20180401|2017-03-09 10:30,9,103.2,103.3,103.175,103.3,17
20180401|2017-03-09 11:00,9,103.25,103.25,103.05,103.075,7
20180401|2017-03-09 11:30,9,103.1,103.1,103.1,103.1,2
20180401|2017-03-09 12:00,9,103.15,103.3,103.125,103.125,50
20180401|2017-03-09 12:30,9,103.125,103.125,103.025,103.025,14
20180401|2017-03-09 13:00,9,102.975,103,102.975,103,3
20180401|2017-03-10 08:30,10,103,103.5,103,103.5,20
20180401|2017-03-10 09:00,10,103.375,103.45,103.15,103.45,24
20180401|2017-03-10 09:30,10,103.4,103.4,103.375,103.375,7
20180401|2017-03-10 10:00,10,103.45,103.45,103.45,103.45,2
20180401|2017-03-10 10:30,10,103.475,103.475,103.425,103.45,6
20180401|2017-03-10 11:00,10,103.475,103.6,103.475,103.575,23
20180401|2017-03-10 11:30,10,103.65,103.75,103.65,103.75,9
20180401|2017-03-10 12:00,10,103.725,103.85,103.65,103.85,36
20180401|2017-03-10 12:30,10,103.85,103.875,103.85,103.875,3
20180401|2017-03-10 13:00,10,103.675,103.725,103.675,103.725,3
20180401|2017-03-13 08:30,13,103.9,104.025,103.9,104.025,20
20180401|2017-03-13 09:00,13,104.175,104.175,104.175,104.175,1
20180401|2017-03-13 09:30,13,104.375,104.375,104.175,104.2,16
20180401|2017-03-13 10:00,13,104.3,104.3,104.125,104.175,19
20180401|2017-03-13 10:30,13,104.275,104.3,104.275,104.3,9
20180401|2017-03-13 11:30,13,104.4,104.425,104.4,104.425,3
20180401|2017-03-13 12:00,13,104.45,104.45,104.275,104.4,17
20180401|2017-03-13 12:30,13,104.25,104.25,104.175,104.2,8
20180401|2017-03-13 13:00,13,104.175,104.175,104.175,104.175,1
20180401|2017-03-14 08:30,14,104.1,104.1,103.825,104,13
20180401|2017-03-14 09:00,14,103.925,103.925,103.3,103.3,28
20180401|2017-03-14 09:30,14,103.575,103.575,103.2,103.325,9
20180401|2017-03-14 10:00,14,103.325,103.325,103.275,103.275,3
20180401|2017-03-14 10:30,14,103.4,103.4,103.4,103.4,1
20180401|2017-03-14 11:00,14,103.425,103.425,103.425,103.425,2
20180401|2017-03-14 11:30,14,103.35,103.375,103.35,103.375,4
20180401|2017-03-14 12:00,14,103.7,103.725,103.6,103.625,17
20180401|2017-03-14 12:30,14,103.65,103.675,103.55,103.675,10
20180401|2017-03-15 08:30,15,103.45,103.7,103.45,103.675,3
20180401|2017-03-15 09:00,15,103.95,103.95,103.875,103.875,10
20180401|2017-03-15 09:30,15,103.875,103.875,103.875,103.875,11
20180401|2017-03-15 10:00,15,103.875,104.25,103.875,104.25,44
20180401|2017-03-15 10:30,15,104,104,104,104,1
20180401|2017-03-15 11:00,15,103.975,103.975,103.975,103.975,1
20180401|2017-03-15 11:30,15,104.075,104.1,104.075,104.1,5
20180401|2017-03-15 12:00,15,104.225,104.225,104.075,104.075,9
20180401|2017-03-15 12:30,15,104.05,104.05,103.975,103.975,14
20180401|2017-03-15 13:00,15,104.025,104.025,104.025,104.025,1
20180401|2017-03-16 08:30,16,104.25,104.25,104.175,104.25,6
20180401|2017-03-16 09:00,16,104.225,104.25,104.175,104.25,7
20180401|2017-03-16 09:30,16,104.5,104.55,104.5,104.55,4
20180401|2017-03-16 10:00,16,104.425,104.425,104.425,104.425,1
20180401|2017-03-16 10:30,16,104.5,104.525,104.425,104.525,5
20180401|2017-03-16 11:00,16,104.575,104.575,104.575,104.575,2
20180401|2017-03-16 11:30,16,104.55,104.75,104.55,104.75,9
20180401|2017-03-16 12:00,16,104.675,104.675,104.6,104.675,38
20180401|2017-03-16 12:30,16,104.725,104.925,104.625,104.625,13
20180401|2017-03-16 13:00,16,104.65,104.65,104.65,104.65,1
20180401|2017-03-17 08:30,17,104.525,104.65,104.45,104.45,31
20180401|2017-03-17 09:00,17,104.5,104.6,104.5,104.6,10
20180401|2017-03-17 09:30,17,104.625,104.625,104.625,104.625,1
20180401|2017-03-17 10:00,17,104.775,104.775,104.65,104.675,26
20180401|2017-03-17 10:30,17,104.725,104.75,104.7,104.7,8
20180401|2017-03-17 11:30,17,104.725,104.8,104.7,104.8,20
20180401|2017-03-17 12:00,17,104.75,104.75,104.75,104.75,1
20180401|2017-03-17 12:30,17,104.775,104.8,104.625,104.8,21
20180401|2017-03-17 13:00,17,104.8,104.8,104.7,104.7,8
20180401|2017-03-20 08:30,20,104.85,104.85,104.75,104.75,7
20180401|2017-03-20 09:30,20,104.85,104.85,104.85,104.85,3
20180401|2017-03-20 10:00,20,104.825,104.975,104.8,104.8,18
20180401|2017-03-20 10:30,20,104.8,104.8,104.8,104.8,7
20180401|2017-03-20 11:00,20,104.85,105,104.85,104.925,7
20180401|2017-03-20 11:30,20,104.975,105.15,104.975,105.15,34
20180401|2017-03-20 12:00,20,105.05,105.05,105.05,105.05,1
20180401|2017-03-20 12:30,20,105.125,105.35,105.125,105.3,16
20180401|2017-03-21 08:30,21,105.3,105.375,105.125,105.225,24
20180401|2017-03-21 09:00,21,105.35,105.55,105.35,105.55,11
20180401|2017-03-21 09:30,21,105.675,105.775,105.6,105.65,23
20180401|2017-03-21 10:00,21,105.6,105.8,105.6,105.775,20
20180401|2017-03-21 10:30,21,105.8,105.825,105.8,105.8,7
20180401|2017-03-21 11:00,21,105.775,105.825,105.7,105.825,4
20180401|2017-03-21 11:30,21,105.775,105.775,105.775,105.775,1
20180401|2017-03-21 12:00,21,105.875,105.9,105.875,105.9,2
20180401|2017-03-21 12:30,21,105.95,106.075,105.9,106.075,80
20180401|2017-03-21 13:00,21,106.1,106.1,106,106,9
20180401|2017-03-22 08:30,22,106.275,107.225,106.25,107.05,88
20180401|2017-03-22 09:00,22,107,107.25,106.8,107.025,27
20180401|2017-03-22 09:30,22,107.175,107.225,107.15,107.175,12
20180401|2017-03-22 10:00,22,107.3,108.175,107.3,107.825,77
20180401|2017-03-22 10:30,22,107.575,107.625,107.575,107.575,23
20180401|2017-03-22 11:00,22,107.6,107.7,107.6,107.7,11
20180401|2017-03-22 12:00,22,107.95,107.95,107.8,107.8,34
20180401|2017-03-22 12:30,22,107.95,107.95,107.875,107.875,28
20180401|2017-03-22 13:00,22,107.775,107.825,107.725,107.825,13
20180401|2017-03-23 08:30,23,107.7,108,107.5,107.6,33
20180401|2017-03-23 09:00,23,107.425,107.5,107.225,107.5,33
20180401|2017-03-23 09:30,23,107.5,107.5,107.375,107.425,54
20180401|2017-03-23 10:00,23,107.575,107.575,107.575,107.575,2
20180401|2017-03-23 10:30,23,107.425,107.45,107.225,107.425,15
20180401|2017-03-23 11:00,23,107.325,107.375,107.3,107.375,12
20180401|2017-03-23 11:30,23,107.2,107.2,106.975,107.025,40
20180401|2017-03-23 12:00,23,107.05,107.1,106.675,107,18
20180401|2017-03-23 12:30,23,107.05,107.25,107.05,107.225,33
20180401|2017-03-23 13:00,23,107.05,107.125,107.05,107.125,11
20180401|2017-03-24 08:30,24,107.2,107.2,106.925,106.975,7
20180401|2017-03-24 09:00,24,106.875,106.975,106.875,106.95,12
20180401|2017-03-24 10:00,24,107.175,107.175,106.9,106.9,20
20180401|2017-03-24 10:30,24,106.9,107.075,106.875,107.025,10
20180401|2017-03-24 11:00,24,107.175,107.175,107.175,107.175,1
20180401|2017-03-24 11:30,24,107.025,107.025,106.85,106.85,31
20180401|2017-03-24 12:00,24,106.85,106.85,106.725,106.725,4
20180401|2017-03-24 12:30,24,106.4,106.65,106.4,106.65,3
20180401|2017-03-24 13:00,24,106.85,106.85,106.85,106.85,1
20180401|2017-03-27 08:30,27,106.275,106.375,105.95,106.175,12
20180401|2017-03-27 09:00,27,106.125,106.175,106.125,106.175,5
20180401|2017-03-27 09:30,27,106.125,106.325,106.075,106.25,12
20180401|2017-03-27 10:00,27,106.35,106.35,106.2,106.325,13
20180401|2017-03-27 10:30,27,106.3,106.3,106.1,106.1,3
20180401|2017-03-27 11:00,27,106,106.05,105.875,105.9,12
20180401|2017-03-27 11:30,27,105.975,106.025,105.875,105.875,8
20180401|2017-03-27 12:00,27,105.975,106.05,105.95,106.025,4
20180401|2017-03-27 12:30,27,106,106,105.775,105.775,19
20180401|2017-03-28 08:30,28,105.775,106.125,105.775,106.125,6
20180401|2017-03-28 09:00,28,106.125,106.525,106.1,106.375,24
20180401|2017-03-28 09:30,28,106.5,106.55,106.5,106.525,6
20180401|2017-03-28 10:00,28,106.525,106.7,106.525,106.575,9
20180401|2017-03-28 10:30,28,106.5,106.525,106.4,106.425,7
20180401|2017-03-28 11:00,28,106.4,106.45,106.4,106.4,11
20180401|2017-03-28 11:30,28,106.25,106.25,106.2,106.2,7
20180401|2017-03-28 12:00,28,106.25,106.25,106.05,106.05,12
20180401|2017-03-28 12:30,28,106.05,106.175,106.05,106.175,8
20180401|2017-03-28 13:00,28,106.25,106.4,106.25,106.4,2
20180401|2017-03-29 08:30,29,106.225,106.55,106.225,106.5,27
20180401|2017-03-29 09:00,29,106.4,106.575,106.4,106.575,16
20180401|2017-03-29 09:30,29,106.625,106.925,106.525,106.925,96
20180401|2017-03-29 10:00,29,106.825,106.85,106.5,106.625,94
20180401|2017-03-29 10:30,29,106.625,106.7,106.225,106.275,15
20180401|2017-03-29 11:00,29,106.35,106.475,106.325,106.425,30
20180401|2017-03-29 11:30,29,106.425,106.65,106.425,106.625,16
20180401|2017-03-29 12:00,29,106.6,106.675,106.425,106.475,22
20180401|2017-03-29 12:30,29,106.475,106.55,106.425,106.5,28
20180401|2017-03-30 08:30,30,106.4,106.45,106.125,106.225,15
20180401|2017-03-30 09:00,30,106.1,106.1,105.75,105.75,12
20180401|2017-03-30 09:30,30,105.575,105.575,105.25,105.375,12
20180401|2017-03-30 10:00,30,105.775,105.875,105.65,105.8,41
20180401|2017-03-30 10:30,30,105.8,105.925,105.75,105.925,22
20180401|2017-03-30 11:30,30,105.8,105.9,105.8,105.9,3
20180401|2017-03-30 12:00,30,106.05,106.175,105.975,105.975,3
20180401|2017-03-30 12:30,30,106.025,106.175,106.025,106.175,4
20180401|2017-03-30 13:00,30,106.1,106.15,106.1,106.1,5
20180401|2017-03-31 08:30,31,105.95,105.95,105.625,105.85,27
20180401|2017-03-31 09:00,31,105.675,105.925,105.5,105.5,83
20180401|2017-03-31 09:30,31,105.5,105.75,105.475,105.725,33
20180401|2017-03-31 10:00,31,105.8,105.95,105.525,105.525,7
20180401|2017-03-31 10:30,31,105.65,105.65,105.5,105.65,12
20180401|2017-03-31 11:00,31,105.475,105.725,105.475,105.725,8
20180401|2017-03-31 11:30,31,105.925,106,105.85,106,45
20180401|2017-03-31 12:00,31,106.175,106.175,106.175,106.175,2
20180401|2017-03-31 12:30,31,105.975,106.3,105.975,106.3,9
20180401|2017-04-03 08:30,3,106.35,106.35,105.975,105.975,4
20180401|2017-04-03 09:00,3,106.175,106.375,106.15,106.375,12
20180401|2017-04-03 09:30,3,106.45,106.5,106.45,106.5,16
20180401|2017-04-03 10:00,3,106.75,106.775,106.75,106.775,3
20180401|2017-04-03 10:30,3,106.55,106.55,106.375,106.4,18
20180401|2017-04-03 11:00,3,106.15,106.15,106.125,106.125,11
20180401|2017-04-03 11:30,3,106.075,106.175,106.075,106.175,4
20180401|2017-04-03 12:00,3,106.175,106.475,106.175,106.475,11
20180401|2017-04-03 12:30,3,106.425,106.575,106.4,106.55,10
20180401|2017-04-04 08:30,4,106.6,106.6,106.125,106.2,6
20180401|2017-04-04 09:00,4,106.175,106.175,105.825,105.825,8
20180401|2017-04-04 09:30,4,106.05,106.05,106.05,106.05,2
20180401|2017-04-04 10:00,4,105.95,106.05,105.95,105.95,16
20180401|2017-04-04 10:30,4,105.925,105.975,105.875,105.9,20
20180401|2017-04-04 11:00,4,106,106,105.9,106,42
20180401|2017-04-04 11:30,4,106.075,106.25,106,106.25,39
20180401|2017-04-04 12:00,4,106.05,106.1,106,106.1,8
20180401|2017-04-04 12:30,4,106.15,106.25,105.95,105.95,14
20180401|2017-04-04 13:00,4,105.925,105.925,105.8,105.825,4
20180401|2017-04-05 08:30,5,105.4,105.55,105.35,105.45,19
20180401|2017-04-05 09:00,5,105.85,105.85,105.85,105.85,2
20180401|2017-04-05 09:30,5,105.95,105.95,105.95,105.95,2
20180401|2017-04-05 10:00,5,105.725,105.725,105.725,105.725,1
20180401|2017-04-05 10:30,5,105.6,105.7,105.525,105.65,34
20180401|2017-04-05 11:00,5,105.65,105.65,105.575,105.625,8
20180401|2017-04-05 11:30,5,105.7,105.7,105.7,105.7,11
20180401|2017-04-05 12:00,5,105.675,105.675,105.675,105.675,1
20180401|2017-04-05 12:30,5,105.825,106,105.825,106,20
20180401|2017-04-06 08:30,6,105.9,105.925,105.725,105.725,17
20180401|2017-04-06 09:00,6,105.75,105.775,105.725,105.775,4
20180401|2017-04-06 09:30,6,105.775,105.8,105.775,105.8,33
20180401|2017-04-06 10:00,6,105.8,105.8,105.8,105.8,3
20180401|2017-04-06 10:30,6,105.75,105.975,105.75,105.975,11
20180401|2017-04-06 11:00,6,105.825,106.175,105.825,106.175,13
20180401|2017-04-06 11:30,6,106.225,106.4,106.225,106.4,25
20180401|2017-04-06 12:00,6,106.425,106.6,106.2,106.2,53
20180401|2017-04-06 12:30,6,106.475,106.475,106.375,106.375,6
20180401|2017-04-06 13:00,6,106.625,106.625,106.625,106.625,2
20180401|2017-04-07 08:30,7,106.65,106.65,106.6,106.65,24
20180401|2017-04-07 09:00,7,106.6,107,106.6,107,26
20180401|2017-04-07 09:30,7,107,107.125,107,107.125,5
20180401|2017-04-07 10:00,7,107,107,106.975,106.975,10
20180401|2017-04-07 10:30,7,106.975,107.2,106.975,107.2,26
20180401|2017-04-07 11:00,7,107.15,107.25,107.1,107.25,20
20180401|2017-04-07 11:30,7,107.475,107.475,107.4,107.4,8
20180401|2017-04-07 12:00,7,107.5,107.725,107.45,107.725,42
20180401|2017-04-07 12:30,7,107.725,107.75,107.55,107.75,44
20180401|2017-04-07 13:00,7,107.675,107.775,107.675,107.775,17
20180401|2017-04-10 08:30,10,108.025,108.9,108.025,108.9,61
20180401|2017-04-10 09:00,10,108.625,108.85,108.3,108.85,16
20180401|2017-04-10 09:30,10,108.85,108.85,108.475,108.7,19
20180401|2017-04-10 10:00,10,108.65,108.65,108.4,108.4,49
20180401|2017-04-10 10:30,10,108.525,108.65,108.375,108.5,40
20180401|2017-04-10 11:00,10,108.425,108.425,108.175,108.175,16
20180401|2017-04-10 11:30,10,108.125,108.2,107.925,107.925,117
20180401|2017-04-10 12:00,10,108.3,108.3,108.05,108.2,45
20180401|2017-04-10 12:30,10,108.2,108.225,108.075,108.075,70
20180401|2017-04-10 13:00,10,108.075,108.075,108.025,108.075,17
20180401|2017-04-11 08:30,11,108.025,108.3,108.025,108.225,45
20180401|2017-04-11 09:00,11,108.275,108.55,108.275,108.4,33
20180401|2017-04-11 09:30,11,108.375,108.375,108.2,108.2,23
20180401|2017-04-11 10:00,11,108.5,108.5,108.35,108.35,11
20180401|2017-04-11 10:30,11,108.35,108.375,108.25,108.325,34
20180401|2017-04-11 11:00,11,108.425,109,108.425,109,51
20180401|2017-04-11 11:30,11,109,109.225,108.975,109.05,87
20180401|2017-04-11 12:00,11,109.125,109.25,109.05,109.1,27
20180401|2017-04-11 12:30,11,109.1,109.25,109.025,109.25,26
20180401|2017-04-11 13:00,11,109.25,109.25,109.25,109.25,1
20180401|2017-04-12 08:30,12,109.35,109.45,109.25,109.3,139
20180401|2017-04-12 09:00,12,109.4,109.65,109.4,109.525,207
20180401|2017-04-12 09:30,12,109.575,109.875,109.475,109.8,179
20180401|2017-04-12 10:00,12,109.775,109.875,109.25,109.25,63
20180401|2017-04-12 10:30,12,109.15,109.475,109,109.35,39
20180401|2017-04-12 11:00,12,109.45,109.5,109.175,109.225,69
20180401|2017-04-12 11:30,12,109.125,109.15,109.05,109.15,11
20180401|2017-04-12 12:00,12,109.175,109.525,109.175,109.525,8
20180401|2017-04-12 12:30,12,109.375,109.625,109.225,109.525,84
20180401|2017-04-12 13:00,12,109.65,109.75,109.65,109.725,27
20180401|2017-04-13 08:30,13,109.25,109.275,109.1,109.275,16
20180401|2017-04-13 09:00,13,109.2,109.4,109.175,109.4,42
20180401|2017-04-13 09:30,13,109.425,109.525,109.425,109.5,72
20180401|2017-04-13 10:00,13,109.55,109.575,109.4,109.575,113
20180401|2017-04-13 10:30,13,109.575,109.975,109.575,109.725,47
20180401|2017-04-13 11:00,13,109.725,109.85,109.675,109.85,10
20180401|2017-04-13 11:30,13,109.825,109.875,109.575,109.575,24
20180401|2017-04-13 12:00,13,109.65,109.8,109.65,109.8,25
20180401|2017-04-13 12:30,13,109.775,109.975,109.6,109.85,36
20180401|2017-04-13 13:00,13,109.8,109.95,109.8,109.95,4
20180401|2017-04-17 08:30,17,109.975,110.2,109.975,110,65
20180401|2017-04-17 09:00,17,109.975,110.125,109.975,110.125,19
20180401|2017-04-17 09:30,17,110.1,110.2,109.975,110.2,73
20180401|2017-04-17 10:00,17,110.2,110.2,110.2,110.2,2
20180401|2017-04-17 10:30,17,110.2,110.35,110.125,110.15,52
20180401|2017-04-17 11:00,17,110.3,110.3,110.3,110.3,2
20180401|2017-04-17 12:00,17,110.3,110.3,110.175,110.175,5
20180401|2017-04-17 12:30,17,110.025,110.35,110.025,110.25,27
20180401|2017-04-17 13:00,17,110.45,110.525,110.4,110.525,5
20180401|2017-04-18 08:30,18,110.05,110.675,109.95,110.6,92
20180401|2017-04-18 09:00,18,110.8,110.8,110.425,110.425,13
20180401|2017-04-18 09:30,18,110.425,110.425,109.85,109.975,21
20180401|2017-04-18 10:00,18,110.125,110.15,109.85,109.85,10
20180401|2017-04-18 10:30,18,110.1,110.25,110.025,110.25,22
20180401|2017-04-18 11:00,18,110.225,110.3,110.05,110.05,57
20180401|2017-04-18 11:30,18,110.1,110.1,109.925,109.925,6
20180401|2017-04-18 12:00,18,110,110,109.95,109.95,3
20180401|2017-04-18 12:30,18,110.2,110.35,109.95,110.35,26
20180401|2017-04-18 13:00,18,110.35,110.35,110.275,110.35,27
20180401|2017-04-19 08:30,19,110.2,110.425,110.175,110.4,43
20180401|2017-04-19 09:00,19,110.325,110.725,110.325,110.65,70
20180401|2017-04-19 09:30,19,110.5,110.575,110.175,110.35,49
20180401|2017-04-19 10:00,19,110.4,110.6,110.25,110.4,57
20180401|2017-04-19 10:30,19,110.15,110.15,109.9,110.05,20
20180401|2017-04-19 11:00,19,110,110.175,110,110.175,18
20180401|2017-04-19 11:30,19,110.275,110.55,110.275,110.4,77
20180401|2017-04-19 12:00,19,110.375,110.75,110.375,110.75,45
20180401|2017-04-19 12:30,19,110.675,110.775,110.475,110.775,98
20180401|2017-04-19 13:00,19,110.525,110.625,110.525,110.625,2
20180401|2017-04-20 08:30,20,110.9,111.125,110.875,111,52
20180401|2017-04-20 09:00,20,111.1,111.6,111.1,111.375,129
20180401|2017-04-20 09:30,20,111.475,111.475,111.25,111.25,21
20180401|2017-04-20 10:00,20,111.375,111.375,110.85,110.85,32
20180401|2017-04-20 10:30,20,110.725,110.9,110.5,110.75,36
20180401|2017-04-20 11:00,20,110.775,110.8,110.65,110.65,28
20180401|2017-04-20 11:30,20,110.7,110.7,110.4,110.65,19
20180401|2017-04-20 12:00,20,110.65,110.925,110.65,110.9,11
20180401|2017-04-20 12:30,20,110.85,110.875,110.725,110.8,34
20180401|2017-04-20 13:00,20,110.65,110.65,110.65,110.65,1
20180401|2017-04-21 08:30,21,110.8,111.475,110.8,111.2,56
20180401|2017-04-21 09:00,21,111.075,111.175,110.975,111.175,14
20180401|2017-04-21 09:30,21,111.15,111.15,111.075,111.075,16
20180401|2017-04-21 10:00,21,110.95,111.25,110.925,111.25,9
20180401|2017-04-21 10:30,21,111.175,111.175,110.975,111.025,16
20180401|2017-04-21 11:00,21,111.05,111.225,111.05,111.125,13
20180401|2017-04-21 11:30,21,111.125,111.125,110.9,110.975,63
20180401|2017-04-21 12:00,21,110.95,111.25,110.95,111.25,3
20180401|2017-04-21 12:30,21,111.25,111.325,111.125,111.275,57
20180401|2017-04-21 13:00,21,111.2,111.2,111.025,111.075,48
20180401|2017-04-24 08:30,24,110.65,110.75,110.425,110.5,41
20180401|2017-04-24 09:00,24,110.625,110.625,110.075,110.25,17
20180401|2017-04-24 09:30,24,110.075,110.4,110.075,110.2,14
20180401|2017-04-24 10:00,24,110.35,110.525,110,110,21
20180401|2017-04-24 10:30,24,110.05,110.25,109.925,110.175,17
20180401|2017-04-24 11:00,24,110.15,110.3,110.15,110.3,3
20180401|2017-04-24 11:30,24,110.175,110.175,109.775,109.95,20
20180401|2017-04-24 12:00,24,110.025,110.2,109.85,110.2,44
20180401|2017-04-24 12:30,24,110.35,110.525,110.25,110.525,26
20180401|2017-04-24 13:00,24,110.55,110.55,110.55,110.55,3
20180401|2017-04-25 08:30,25,110.475,110.975,110.475,110.975,35
20180401|2017-04-25 09:00,25,110.9,111.15,110.825,110.825,32
20180401|2017-04-25 09:30,25,110.7,110.8,110.65,110.675,13
20180401|2017-04-25 10:00,25,110.675,110.825,110.65,110.825,6
20180401|2017-04-25 10:30,25,110.7,110.875,110.575,110.875,38
20180401|2017-04-25 11:00,25,111,111.075,111,111,83
20180401|2017-04-25 11:30,25,111.05,111.05,111,111,12
20180401|2017-04-25 12:00,25,110.95,111.05,110.95,111,28
20180401|2017-04-25 12:30,25,111,111.55,111,111.425,22
20180401|2017-04-25 13:00,25,111.5,111.525,111.45,111.45,6
20180401|2017-04-26 08:30,26,111.375,112.3,111.375,112.3,74
20180401|2017-04-26 09:00,26,112.375,112.475,112.125,112.4,13
20180401|2017-04-26 09:30,26,112.375,112.375,112.025,112.025,27
20180401|2017-04-26 10:00,26,112.2,112.475,112.05,112.475,34
20180401|2017-04-26 10:30,26,112.5,112.55,112.375,112.55,13
20180401|2017-04-26 11:00,26,112.725,113.025,112.725,112.75,87
20180401|2017-04-26 11:30,26,112.825,112.85,112.625,112.7,42
20180401|2017-04-26 12:00,26,112.625,112.725,112.55,112.65,20
20180401|2017-04-26 12:30,26,112.7,113.825,112.7,113.7,84
20180401|2017-04-26 13:00,26,113.6,113.8,113.6,113.8,6
20180401|2017-04-27 08:30,27,113.65,114.05,113.5,113.6,116
20180401|2017-04-27 09:00,27,113.6,113.95,113.55,113.95,39
20180401|2017-04-27 09:30,27,113.975,114.2,113.975,114,51
20180401|2017-04-27 10:00,27,114.05,114.625,114.05,114.6,87
20180401|2017-04-27 10:30,27,114.5,116.025,114.5,115.625,185
20180401|2017-04-27 11:00,27,115.6,116.175,115.575,116.075,106
20180401|2017-04-27 11:30,27,116.275,116.65,115.925,116.6,65
20180401|2017-04-27 12:00,27,116.275,116.65,116.275,116.525,52
20180401|2017-04-27 12:30,27,116.65,116.65,116.475,116.65,10
20180401|2017-04-27 13:00,27,116.65,116.65,116.625,116.65,16
20180401|2017-04-28 08:30,28,116.675,116.85,116.175,116.225,121
20180401|2017-04-28 09:00,28,116.225,116.25,115.45,115.45,81
20180401|2017-04-28 09:30,28,115.325,115.4,115.125,115.25,61
20180401|2017-04-28 10:00,28,115.2,115.825,115.2,115.675,49
20180401|2017-04-28 10:30,28,115.75,116.075,115.7,115.7,48
20180401|2017-04-28 11:00,28,116.075,116.8,116.075,116.8,60
20180401|2017-04-28 11:30,28,116.75,117.575,116.75,117.475,67
20180401|2017-04-28 12:00,28,117.55,117.825,117.2,117.4,72
20180401|2017-04-28 12:30,28,117.65,118.325,117.425,118.325,83
20180401|2017-04-28 13:00,28,118.25,118.325,117.55,117.6,30
20180401|2017-05-01 08:30,1,118.325,118.825,118.125,118.5,84
20180401|2017-05-01 09:00,1,118.45,118.45,117.9,118.025,25
20180401|2017-05-01 09:30,1,118.225,118.525,117.925,118.275,57
20180401|2017-05-01 10:00,1,118.25,118.35,118.05,118.075,31
20180401|2017-05-01 10:30,1,118.225,118.275,118.025,118.025,54
20180401|2017-05-01 11:00,1,118.025,118.125,117.85,117.925,13
20180401|2017-05-01 11:30,1,117.8,117.95,117.75,117.8,23
20180401|2017-05-01 12:00,1,117.75,118.1,117.45,117.925,209
20180401|2017-05-01 12:30,1,117.6,118.025,117.6,118,43
20180401|2017-05-01 13:00,1,117.9,117.9,117.875,117.9,6
20180401|2017-05-02 08:30,2,117.775,117.975,117.6,117.975,39
20180401|2017-05-02 09:00,2,118,118.5,118,118.225,69
20180401|2017-05-02 09:30,2,118.575,119.875,118.575,119.725,48
20180401|2017-05-02 10:00,2,119.6,120.125,119.275,120.125,93
20180401|2017-05-02 10:30,2,120.075,120.45,119.825,120.3,53
20180401|2017-05-02 11:00,2,120.025,120.05,119.2,119.2,80
20180401|2017-05-02 11:30,2,119.2,119.725,119,119.65,32
20180401|2017-05-02 12:00,2,119.375,119.375,118.625,118.9,44
20180401|2017-05-02 12:30,2,118.7,118.725,117.95,118.2,78
20180401|2017-05-02 13:00,2,117.675,117.75,117.175,117.65,60
20180401|2017-05-03 08:30,3,117.75,118.6,117.275,117.275,138
20180401|2017-05-03 09:00,3,117.325,117.6,116.75,117.025,89
20180401|2017-05-03 09:30,3,117.1,117.875,117.1,117.425,88
20180401|2017-05-03 10:00,3,117.425,117.6,117.05,117.15,110
20180401|2017-05-03 10:30,3,117.35,117.65,117.25,117.5,47
20180401|2017-05-03 11:00,3,117.625,118.5,117.525,118.5,41
20180401|2017-05-03 11:30,3,118.55,118.625,117.4,117.425,52
20180401|2017-05-03 12:00,3,118.3,118.6,118.125,118.45,45
20180401|2017-05-03 12:30,3,118.55,118.6,118.35,118.6,74
20180401|2017-05-03 13:00,3,118.45,118.45,118.45,118.45,1
20180401|2017-05-04 08:30,4,119,119.675,118.75,119,135
20180401|2017-05-04 09:00,4,119.275,119.575,118.2,118.2,96
20180401|2017-05-04 09:30,4,118.5,118.675,117.7,117.8,80
20180401|2017-05-04 10:00,4,117.6,117.7,116.5,117.075,76
20180401|2017-05-04 10:30,4,117.175,117.425,117.05,117.1,10
20180401|2017-05-04 11:00,4,117.05,117.05,116.225,116.675,92
20180401|2017-05-04 11:30,4,116.675,117.125,116.475,117.125,68
20180401|2017-05-04 12:00,4,117.125,117.25,116.5,116.5,49
20180401|2017-05-04 12:30,4,116.6,116.9,116.475,116.9,90
20180401|2017-05-04 13:00,4,116.8,116.8,116.625,116.625,38
20180401|2017-05-05 08:30,5,116.125,116.375,115.275,115.3,85
20180401|2017-05-05 09:00,5,115.3,115.85,115.275,115.4,90
20180401|2017-05-05 09:30,5,115.4,115.85,115.375,115.375,23
20180401|2017-05-05 10:00,5,115.5,115.775,115.1,115.1,53
20180401|2017-05-05 10:30,5,114.975,115.35,114.425,115.05,45
20180401|2017-05-05 11:00,5,114.975,115.25,114.975,115.25,14
20180401|2017-05-05 11:30,5,115.15,115.25,114.825,114.95,10
20180401|2017-05-05 12:00,5,114.525,114.75,114.5,114.5,20
20180401|2017-05-05 12:30,5,114.95,115,114.525,114.95,18
20180401|2017-05-05 13:00,5,114.75,114.75,114.75,114.75,4
20180401|2017-05-08 08:30,8,114.85,115.475,114.525,115.2,55
20180401|2017-05-08 09:00,8,115.7,115.725,115.425,115.675,38
20180401|2017-05-08 09:30,8,115.425,115.425,115.1,115.1,9
20180401|2017-05-08 10:00,8,115.575,115.85,115.575,115.85,12
20180401|2017-05-08 10:30,8,116,116,115.475,115.525,64
20180401|2017-05-08 11:00,8,115.65,115.875,115.65,115.8,24
20180401|2017-05-08 11:30,8,115.775,116,115.625,116,116
20180401|2017-05-08 12:00,8,116.05,116.6,116.05,116.375,57
20180401|2017-05-08 12:30,8,116.525,117.2,116.425,117.125,60
20180401|2017-05-08 13:00,8,116.975,116.975,116.75,116.9,6
20180401|2017-05-09 08:30,9,117.025,118.025,117.025,117.65,109
20180401|2017-05-09 09:00,9,117.925,117.925,117.125,117.125,60
20180401|2017-05-09 09:30,9,117.075,117.2,116.55,116.8,28
20180401|2017-05-09 10:00,9,117.2,117.475,117.2,117.25,14
20180401|2017-05-09 10:30,9,117.35,117.35,116.85,117,51
20180401|2017-05-09 11:00,9,117.1,117.3,116.425,116.55,31
20180401|2017-05-09 11:30,9,116.275,116.3,114.4,114.425,55
20180401|2017-05-09 12:00,9,114.9,115,114.35,114.75,24
20180401|2017-05-09 12:30,9,114.75,114.75,114.525,114.75,29
20180401|2017-05-10 08:30,10,114.2,114.2,113.625,114.2,53
20180401|2017-05-10 09:00,10,113.925,114.175,113.75,113.775,51
20180401|2017-05-10 09:30,10,113.625,114,113.475,114,56
20180401|2017-05-10 10:00,10,113.925,114.35,113.775,113.825,44
20180401|2017-05-10 10:30,10,113.65,114,113.425,113.8,17
20180401|2017-05-10 11:00,10,113.775,114.2,113.725,114.2,34
20180401|2017-05-10 11:30,10,114.125,114.725,113.9,114.725,60
20180401|2017-05-10 12:00,10,114.675,115,113.85,114.125,45
20180401|2017-05-10 12:30,10,114.05,115.025,113.925,114.95,61
20180401|2017-05-10 13:00,10,114.9,115.125,114.825,115.05,6
20180401|2017-05-11 08:30,11,115.05,115.15,114.525,114.725,47
20180401|2017-05-11 09:00,11,114.7,114.7,114.05,114.225,61
20180401|2017-05-11 09:30,11,114.1,114.1,113.3,113.9,70
20180401|2017-05-11 10:00,11,113.85,113.875,113.525,113.55,23
20180401|2017-05-11 10:30,11,113.55,113.575,112.95,113.2,48
20180401|2017-05-11 11:00,11,113.4,113.9,113.4,113.5,35
20180401|2017-05-11 11:30,11,113.375,113.975,113.35,113.55,59
20180401|2017-05-11 12:00,11,113.475,113.85,113.4,113.775,38
20180401|2017-05-11 12:30,11,114,114.45,113.875,114.15,51
20180401|2017-05-11 13:00,11,114.2,114.275,114.125,114.275,5
20180401|2017-05-12 08:30,12,115.35,116.175,115.125,115.6,207
20180401|2017-05-12 09:00,12,115.675,115.9,115.325,115.675,72
20180401|2017-05-12 09:30,12,115.625,115.95,115.575,115.875,36
20180401|2017-05-12 10:00,12,115.85,116.25,115.85,116.25,42
20180401|2017-05-12 10:30,12,116.35,116.35,115.85,115.85,9
20180401|2017-05-12 11:00,12,116,116.05,115.825,116.025,17
20180401|2017-05-12 11:30,12,116.275,116.3,115.9,116,13
20180401|2017-05-12 12:00,12,116.075,116.45,115.95,116.45,13
20180401|2017-05-12 12:30,12,116.5,117,116.5,116.675,68
20180401|2017-05-12 13:00,12,116.775,117,116.775,117,11
20180401|2017-05-15 08:30,15,116.95,117.25,116.125,116.2,83
20180401|2017-05-15 09:00,15,115.95,116.075,115.775,116.075,14
20180401|2017-05-15 09:30,15,116.1,116.1,115.275,115.275,43
20180401|2017-05-15 10:00,15,115.025,115.7,114.775,115,74
20180401|2017-05-15 10:30,15,114.9,115,114.85,114.925,18
20180401|2017-05-15 11:00,15,115,115.375,114.975,115.1,16
20180401|2017-05-15 11:30,15,115.1,115.175,114.75,115.125,11
20180401|2017-05-15 12:00,15,115.075,115.075,114.875,115.025,15
20180401|2017-05-15 12:30,15,115.15,115.2,114.8,114.8,15
20180401|2017-05-15 13:00,15,114.775,114.825,114.675,114.675,10
20180401|2017-05-16 08:30,16,114.25,114.5,113.1,113.4,40
20180401|2017-05-16 09:00,16,113.4,114.275,113.4,113.8,56
20180401|2017-05-16 09:30,16,113.95,114.45,113.9,113.9,32
20180401|2017-05-16 10:00,16,113.9,113.9,113.7,113.7,17
20180401|2017-05-16 10:30,16,113.775,113.775,113.375,113.575,24
20180401|2017-05-16 11:00,16,113.475,113.525,113.475,113.475,11
20180401|2017-05-16 11:30,16,113.8,113.8,113.5,113.775,4
20180401|2017-05-16 12:00,16,114,114.05,113.85,113.85,28
20180401|2017-05-16 12:30,16,114.05,114.675,114,114.375,39
20180401|2017-05-16 13:00,16,114.325,114.425,114.325,114.425,2
20180401|2017-05-17 08:30,17,114.675,114.8,114.35,114.425,80
20180401|2017-05-17 09:00,17,114.425,114.85,114.425,114.675,30
20180401|2017-05-17 09:30,17,114.85,115,114.525,114.6,72
20180401|2017-05-17 10:00,17,114.75,115.1,114.75,115.1,19
20180401|2017-05-17 10:30,17,115.1,115.1,114.55,114.55,8
20180401|2017-05-17 11:00,17,114.4,114.4,114.075,114.15,13
20180401|2017-05-17 11:30,17,114.1,114.625,114.1,114.625,9
20180401|2017-05-17 12:00,17,114.525,114.625,114.525,114.625,7
20180401|2017-05-17 12:30,17,114.625,115,114.625,114.675,54
20180401|2017-05-17 13:00,17,114.675,114.775,114.6,114.7,6
20180401|2017-05-18 08:30,18,114.05,114.3,113.65,114.275,75
20180401|2017-05-18 09:00,18,114.1,114.375,114.075,114.075,9
20180401|2017-05-18 09:30,18,114.45,114.6,114,114,30
20180401|2017-05-18 10:00,18,113.9,114.15,113.9,114.15,5
20180401|2017-05-18 10:30,18,114.25,114.6,114.2,114.525,22
20180401|2017-05-18 11:00,18,114.6,115.05,114.425,114.5,74
20180401|2017-05-18 11:30,18,114.525,114.725,114.4,114.6,42
20180401|2017-05-18 12:00,18,114.625,115.025,114.625,114.85,46
20180401|2017-05-18 12:30,18,114.675,114.975,114.65,114.65,40
20180401|2017-05-18 13:00,18,114.625,115,114.625,115,9
20180401|2017-05-19 08:30,19,115.125,115.175,114.6,114.6,171
20180401|2017-05-19 09:00,19,114.525,115.1,114.5,114.95,43
20180401|2017-05-19 09:30,19,115,115.175,114.85,115,47
20180401|2017-05-19 10:00,19,115.2,115.2,114.925,115.1,29
20180401|2017-05-19 10:30,19,115.25,115.25,115.125,115.25,23
20180401|2017-05-19 11:00,19,115.225,115.5,115.175,115.5,18
20180401|2017-05-19 11:30,19,115.425,115.425,115.3,115.4,16
20180401|2017-05-19 12:00,19,115.45,115.7,115.35,115.35,57
20180401|2017-05-19 12:30,19,115.275,115.5,115.225,115.375,38
20180401|2017-05-19 13:00,19,115.25,115.7,115.225,115.7,18
20180401|2017-05-22 08:30,22,115.55,116,115.5,115.725,80
20180401|2017-05-22 09:00,22,115.675,116,115.675,115.825,28
20180401|2017-05-22 09:30,22,115.85,116.15,115.85,116.125,20
20180401|2017-05-22 10:00,22,116.25,116.65,116.2,116.65,83
20180401|2017-05-22 10:30,22,116.7,116.9,116.55,116.725,45
20180401|2017-05-22 11:00,22,116.775,116.775,116.6,116.725,21
20180401|2017-05-22 11:30,22,116.75,116.75,116.375,116.425,45
20180401|2017-05-22 12:00,22,116.625,116.65,116.425,116.625,25
20180401|2017-05-22 12:30,22,116.7,116.875,116.675,116.8,60
20180401|2017-05-22 13:00,22,116.75,117.1,116.75,117.1,3
20180401|2017-05-23 08:30,23,116.5,117.2,116.5,116.7,92
20180401|2017-05-23 09:00,23,116.65,116.7,116.275,116.625,133
20180401|2017-05-23 09:30,23,116.625,116.875,116.55,116.875,18
20180401|2017-05-23 10:00,23,116.9,117.025,116.625,116.7,41
20180401|2017-05-23 10:30,23,116.7,117.05,116.7,117.05,60
20180401|2017-05-23 11:00,23,116.925,116.975,116.45,116.5,99
20180401|2017-05-23 11:30,23,116.625,116.75,116.5,116.725,38
20180401|2017-05-23 12:00,23,116.725,116.925,116.6,116.925,19
20180401|2017-05-23 12:30,23,116.925,116.95,116.575,116.6,94
20180401|2017-05-23 13:00,23,116.55,116.675,116.55,116.575,4
20180401|2017-05-24 08:30,24,116.225,116.3,115.9,115.975,147
20180401|2017-05-24 09:00,24,115.975,116.125,115.75,115.95,108
20180401|2017-05-24 09:30,24,115.775,115.85,115.55,115.55,91
20180401|2017-05-24 10:00,24,115.575,115.775,115.25,115.275,205
20180401|2017-05-24 10:30,24,115.275,115.425,115,115.35,135
20180401|2017-05-24 11:00,24,115.25,115.925,115.25,115.925,35
20180401|2017-05-24 11:30,24,115.925,116,115.85,115.925,37
20180401|2017-05-24 12:00,24,115.975,116.425,115.825,116.325,95
20180401|2017-05-24 12:30,24,116.3,116.3,115.875,115.95,66
20180401|2017-05-24 13:00,24,115.825,116.125,115.825,116.125,20
20180401|2017-05-25 08:30,25,116.075,116.25,115.75,115.775,146
20180401|2017-05-25 09:00,25,115.7,115.85,115.55,115.6,55
20180401|2017-05-25 09:30,25,115.675,115.725,115.65,115.725,6
20180401|2017-05-25 10:00,25,115.75,115.75,115.65,115.7,7
20180401|2017-05-25 10:30,25,115.75,115.925,115.6,115.9,58
20180401|2017-05-25 11:00,25,115.95,116.35,115.95,116.35,152
20180401|2017-05-25 11:30,25,116.4,116.75,116.4,116.675,156
20180401|2017-05-25 12:00,25,116.75,116.9,116.6,116.85,79
20180401|2017-05-25 12:30,25,116.9,117.275,116.825,117.1,45
20180401|2017-05-25 13:00,25,117.1,117.1,117,117.025,13
20180401|2017-05-26 08:30,26,117.175,117.25,116.65,116.65,148
20180401|2017-05-26 09:00,26,116.75,116.75,116.425,116.5,31
20180401|2017-05-26 09:30,26,116.55,116.85,116.55,116.6,172
20180401|2017-05-26 10:00,26,116.65,116.675,116.45,116.5,143
20180401|2017-05-26 10:30,26,116.5,116.55,116.3,116.45,84
20180401|2017-05-26 11:00,26,116.45,116.575,115.65,115.85,276
20180401|2017-05-26 11:30,26,115.725,115.8,115.35,115.45,202
20180401|2017-05-26 12:00,26,115.475,115.75,115.425,115.6,77
20180401|2017-05-26 12:30,26,115.45,115.55,115.125,115.2,134
20180401|2017-05-26 13:00,26,115.25,115.325,115.125,115.125,31
20180401|2017-05-30 08:30,30,115.125,115.275,113.925,114.25,156
20180401|2017-05-30 09:00,30,114.275,115,114.2,114.95,49
20180401|2017-05-30 09:30,30,114.85,115.275,114.85,115.175,98
20180401|2017-05-30 10:00,30,115.175,115.375,115,115,13
20180401|2017-05-30 10:30,30,114.9,115.15,114.9,115,35
20180401|2017-05-30 11:00,30,115.35,115.65,115.35,115.575,41
20180401|2017-05-30 11:30,30,115.325,115.35,115.175,115.35,22
20180401|2017-05-30 12:00,30,115.55,115.775,115.525,115.725,52
20180401|2017-05-30 12:30,30,115.75,115.95,115.525,115.675,93
20180401|2017-05-30 13:00,30,115.675,115.725,115.625,115.625,9
20180401|2017-05-31 08:30,31,116.175,116.225,115.825,116.125,127
20180401|2017-05-31 09:00,31,116.075,116.075,115.575,116.05,112
20180401|2017-05-31 09:30,31,116.15,116.4,116.1,116.2,82
20180401|2017-05-31 10:00,31,116.425,116.75,116.175,116.575,127
20180401|2017-05-31 10:30,31,116.55,117.05,116.425,116.95,67
20180401|2017-05-31 11:00,31,116.925,117.025,116.8,116.95,50
20180401|2017-05-31 11:30,31,116.9,116.925,116.725,116.875,43
20180401|2017-05-31 12:00,31,116.7,116.975,116.65,116.825,48
20180401|2017-05-31 12:30,31,116.8,117.3,116.65,116.7,157
20180401|2017-05-31 13:00,31,116.625,117,116.625,117,18
20180401|2017-06-01 08:30,1,117,117.45,117,117.35,127
20180401|2017-06-01 09:00,1,117.45,117.9,117.4,117.85,176
20180401|2017-06-01 09:30,1,117.825,117.875,117.65,117.7,57
20180401|2017-06-01 10:00,1,117.75,119,117.75,119,242
20180401|2017-06-01 10:30,1,118.85,118.85,118.05,118.275,182
20180401|2017-06-01 11:00,1,118.25,118.675,118.25,118.675,26
20180401|2017-06-01 11:30,1,118.55,118.7,118.25,118.425,154
20180401|2017-06-01 12:00,1,118.4,118.4,118.2,118.275,37
20180401|2017-06-01 12:30,1,118.35,119.075,118.35,119.075,72
20180401|2017-06-01 13:00,1,119,119,118.725,118.725,6
20180401|2017-06-02 08:30,2,118.7,119.125,118.375,118.925,256
20180401|2017-06-02 09:00,2,118.775,118.85,118.225,118.225,136
20180401|2017-06-02 09:30,2,118.35,118.75,118.25,118.575,54
20180401|2017-06-02 10:00,2,118.625,118.925,118.475,118.925,87
20180401|2017-06-02 10:30,2,118.95,119.05,118.775,119,72
20180401|2017-06-02 11:00,2,118.925,119,118.625,118.675,36
20180401|2017-06-02 11:30,2,118.65,119.25,118.65,119.225,66
20180401|2017-06-02 12:00,2,119.1,119.1,118.625,118.775,58
20180401|2017-06-02 12:30,2,118.875,119.125,118.775,119.05,164
20180401|2017-06-02 13:00,2,119.05,119.225,118.8,119.125,21
20180401|2017-06-05 08:30,5,118.95,119.2,118.75,119.025,87
20180401|2017-06-05 09:00,5,119.175,119.425,118.95,119.425,44
20180401|2017-06-05 09:30,5,119.3,120.2,119.3,120.15,168
20180401|2017-06-05 10:00,5,120.2,120.275,119.7,119.825,53
20180401|2017-06-05 10:30,5,119.775,120,119.4,120,47
20180401|2017-06-05 11:00,5,119.975,120.25,119.975,120.025,72
20180401|2017-06-05 11:30,5,120.025,120.025,119.475,119.5,61
20180401|2017-06-05 12:00,5,119.55,119.925,119.55,119.925,27
20180401|2017-06-05 12:30,5,119.95,120.25,119.875,120.05,120
20180401|2017-06-05 13:00,5,120.1,120.3,120.1,120.3,18
20180401|2017-06-06 08:30,6,120.175,120.275,119.825,120.25,192
20180401|2017-06-06 09:00,6,120.275,120.425,120.125,120.425,91
20180401|2017-06-06 09:30,6,120.325,120.6,120.325,120.525,37
20180401|2017-06-06 10:00,6,120.55,120.55,120.25,120.425,66
20180401|2017-06-06 10:30,6,120.375,120.45,120,120.45,48
20180401|2017-06-06 11:00,6,120.475,120.625,120.35,120.375,55
20180401|2017-06-06 11:30,6,120.4,120.575,120.3,120.3,26
20180401|2017-06-06 12:00,6,120.325,120.325,119.575,119.65,57
20180401|2017-06-06 12:30,6,119.8,119.8,117.6,118.1,239
20180401|2017-06-06 13:00,6,118,118.175,117.85,117.9,16
20180401|2017-06-07 08:30,7,117.675,118.6,117.65,118.35,213
20180401|2017-06-07 09:00,7,118.25,118.425,118.025,118.2,38
20180401|2017-06-07 09:30,7,118.075,118.575,118.075,118.575,67
20180401|2017-06-07 10:00,7,118.65,118.825,118.55,118.7,52
20180401|2017-06-07 10:30,7,118.725,119.075,118.725,118.925,107
20180401|2017-06-07 11:00,7,118.875,118.875,118.6,118.625,27
20180401|2017-06-07 11:30,7,118.675,118.975,118.4,118.4,49
20180401|2017-06-07 12:00,7,118.575,118.575,117.5,118.4,238
20180401|2017-06-07 12:30,7,118.325,119.3,118.25,119.3,127
20180401|2017-06-07 13:00,7,119.375,119.5,119.3,119.4,48
20180401|2017-06-08 08:30,8,119.5,119.775,119.075,119.675,120
20180401|2017-06-08 09:00,8,119.75,120.2,119.725,119.825,91
20180401|2017-06-08 09:30,8,120.05,120.15,119.725,119.95,62
20180401|2017-06-08 10:00,8,120.025,120.2,119.45,119.5,72
20180401|2017-06-08 10:30,8,119.45,119.5,118.85,119.5,100
20180401|2017-06-08 11:00,8,119.525,119.525,118.6,118.875,49
20180401|2017-06-08 11:30,8,118.95,119.5,118.95,119.45,54
20180401|2017-06-08 12:00,8,119.55,119.6,119.15,119.275,27
20180401|2017-06-08 12:30,8,119.25,119.4,118.85,118.9,60
20180401|2017-06-08 13:00,8,118.75,118.925,118.725,118.9,38
20180401|2017-06-09 08:30,9,118.675,118.95,118.2,118.725,59
20180401|2017-06-09 09:00,9,118.725,119.1,118.275,119.1,62
20180401|2017-06-09 09:30,9,118.925,118.925,118.1,118.1,28
20180401|2017-06-09 10:00,9,118.1,118.625,118.1,118.375,16
20180401|2017-06-09 10:30,9,118.425,118.5,118.1,118.1,33
20180401|2017-06-09 11:00,9,118.15,118.2,118.05,118.2,18
20180401|2017-06-09 11:30,9,118.35,118.75,118.35,118.75,46
20180401|2017-06-09 12:00,9,118.675,118.75,118.5,118.5,29
20180401|2017-06-09 12:30,9,118.55,118.8,118.4,118.775,208
20180401|2017-06-09 13:00,9,118.8,118.95,118.8,118.875,14
20180401|2017-06-12 08:30,12,118.675,118.825,117.65,117.675,218
20180401|2017-06-12 09:00,12,117.675,117.8,117.5,117.8,78
20180401|2017-06-12 09:30,12,117.675,117.675,116.275,116.4,158
20180401|2017-06-12 10:00,12,116.425,116.725,116.025,116.175,108
20180401|2017-06-12 10:30,12,116.225,116.625,116.15,116.625,53
20180401|2017-06-12 11:00,12,116.575,116.65,116.425,116.65,16
20180401|2017-06-12 11:30,12,116.525,116.875,116.525,116.75,57
20180401|2017-06-12 12:00,12,116.875,116.875,116.475,116.6,44
20180401|2017-06-12 12:30,12,116.575,116.875,116.4,116.675,80
20180401|2017-06-12 13:00,12,116.625,116.875,116.6,116.7,25
20180401|2017-06-13 08:30,13,116.9,117.3,116.7,116.925,92
20180401|2017-06-13 09:00,13,117.125,117.275,116.7,116.95,41
20180401|2017-06-13 09:30,13,117,117.175,116.95,117,59
20180401|2017-06-13 10:00,13,116.975,116.975,116.475,116.475,27
20180401|2017-06-13 10:30,13,116.525,117,116.525,117,19
20180401|2017-06-13 11:00,13,116.95,116.95,116.675,116.675,49
20180401|2017-06-13 11:30,13,116.525,116.6,116.1,116.175,46
20180401|2017-06-13 12:00,13,116.075,116.075,115.45,115.775,118
20180401|2017-06-13 12:30,13,115.925,116.175,115.75,116.125,145
20180401|2017-06-13 13:00,13,116.1,116.1,116.075,116.075,3
20180401|2017-06-14 08:30,14,115.55,115.55,113.5,113.5,389
20180401|2017-06-14 09:00,14,113.525,113.775,113.3,113.7,69
20180401|2017-06-14 09:30,14,113.6,113.675,113.45,113.525,29
20180401|2017-06-14 10:00,14,113.475,113.55,113.35,113.425,78
20180401|2017-06-14 10:30,14,113.35,113.95,113.35,113.95,48
20180401|2017-06-14 11:00,14,113.9,114.075,113.4,114.075,66
20180401|2017-06-14 11:30,14,114.125,114.35,114,114.225,126
20180401|2017-06-14 12:00,14,114.25,114.25,113.8,113.8,48
20180401|2017-06-14 12:30,14,113.825,114,113.5,113.9,135
20180401|2017-06-14 13:00,14,113.875,114.075,113.775,113.925,42
20180401|2017-06-15 08:30,15,113.3,113.725,112.925,113.725,144
20180401|2017-06-15 09:00,15,113.925,114.125,113.575,113.975,109
20180401|2017-06-15 09:30,15,114,114.275,113.875,114.025,59
20180401|2017-06-15 10:00,15,114.3,114.35,113.95,114.075,54
20180401|2017-06-15 10:30,15,114.175,114.3,113.85,113.9,74
20180401|2017-06-15 11:00,15,114.075,114.175,113.9,113.9,53
20180401|2017-06-15 11:30,15,113.95,113.95,113.325,113.475,111
20180401|2017-06-15 12:00,15,113.55,113.875,113.55,113.875,11
20180401|2017-06-15 12:30,15,114.25,114.3,113.975,114.1,127
20180401|2017-06-15 13:00,15,114.1,114.2,114.025,114.125,49
20180401|2017-06-16 08:30,16,114.15,114.7,114.025,114.575,103
20180401|2017-06-16 09:00,16,114.475,114.475,113.925,114,49
20180401|2017-06-16 09:30,16,113.975,114.125,113.85,114,48
20180401|2017-06-16 10:00,16,114.075,114.35,113.975,114.25,14
20180401|2017-06-16 10:30,16,114.075,114.25,114.05,114.2,87
20180401|2017-06-16 11:00,16,114.225,114.4,114.15,114.175,37
20180401|2017-06-16 11:30,16,114.25,114.275,113.9,113.9,96
20180401|2017-06-16 12:00,16,113.925,114.05,113.875,114,16
20180401|2017-06-16 12:30,16,114.125,114.475,114.1,114.325,73
20180401|2017-06-16 13:00,16,114.425,114.425,114.325,114.35,8
20180401|2017-06-19 08:30,19,114.425,114.675,113.9,114.075,126
20180401|2017-06-19 09:00,19,113.95,113.95,112.4,113,222
20180401|2017-06-19 09:30,19,112.975,112.975,112.425,112.425,27
20180401|2017-06-19 10:00,19,112.45,112.725,112.25,112.7,14
20180401|2017-06-19 10:30,19,112.55,112.7,112.525,112.7,9
20180401|2017-06-19 11:00,19,112.8,113.05,112.525,113.025,53
20180401|2017-06-19 11:30,19,112.925,112.95,112.875,112.925,22
20180401|2017-06-19 12:00,19,112.9,113,112.9,113,11
20180401|2017-06-19 12:30,19,112.925,112.925,112.575,112.8,47
20180401|2017-06-19 13:00,19,112.775,112.85,112.65,112.75,10
20180401|2017-06-20 08:30,20,112.45,112.45,111.35,111.525,249
20180401|2017-06-20 09:00,20,111.525,111.525,110.75,110.925,98
20180401|2017-06-20 09:30,20,110.9,111.325,110.825,111.325,56
20180401|2017-06-20 10:00,20,111.275,111.775,111.225,111.675,73
20180401|2017-06-20 10:30,20,111.725,112.175,111.725,111.775,89
20180401|2017-06-20 11:00,20,111.9,111.95,111.5,111.525,36
20180401|2017-06-20 11:30,20,111.575,111.9,111.575,111.9,12
20180401|2017-06-20 12:00,20,111.875,112.325,111.875,112,97
20180401|2017-06-20 12:30,20,112.025,112.7,111.95,112.55,131
20180401|2017-06-20 13:00,20,112.725,112.75,112.725,112.75,10
20180401|2017-06-21 08:30,21,112.575,113.1,112.475,112.5,96
20180401|2017-06-21 09:00,21,112.5,112.7,112.275,112.625,44
20180401|2017-06-21 09:30,21,112.85,112.975,112.525,112.575,22
20180401|2017-06-21 10:00,21,112.5,112.5,112.075,112.125,30
20180401|2017-06-21 10:30,21,112.2,112.75,112.1,112.75,42
20180401|2017-06-21 11:00,21,112.85,112.925,112.675,112.675,35
20180401|2017-06-21 11:30,21,112.725,112.85,112.55,112.55,16
20180401|2017-06-21 12:00,21,112.55,112.625,112.275,112.275,10
20180401|2017-06-21 12:30,21,112.425,112.475,111.925,112.4,117
20180401|2017-06-21 13:00,21,112.4,112.45,112.325,112.325,37
20180401|2017-06-22 08:30,22,111.575,111.75,110.675,110.9,225
20180401|2017-06-22 09:00,22,110.85,111.125,110.75,110.825,81
20180401|2017-06-22 09:30,22,110.9,111,110.85,110.875,47
20180401|2017-06-22 10:00,22,110.9,111.575,110.85,111.575,56
20180401|2017-06-22 10:30,22,111.575,111.7,111.225,111.3,21
20180401|2017-06-22 11:00,22,111.375,111.4,111.125,111.175,28
20180401|2017-06-22 11:30,22,111.15,111.25,111.1,111.25,8
20180401|2017-06-22 12:00,22,111.35,111.6,111.275,111.275,24
20180401|2017-06-22 12:30,22,111.3,111.675,111.3,111.675,56
20180401|2017-06-22 13:00,22,111.75,112.075,111.75,112.075,47
20180401|2017-06-23 08:30,23,112.1,112.1,111.575,111.9,129
20180401|2017-06-23 09:00,23,111.95,112.15,111.775,111.85,62
20180401|2017-06-23 09:30,23,111.8,111.925,111.525,111.525,25
20180401|2017-06-23 10:00,23,111.625,111.8,111.475,111.65,63
20180401|2017-06-23 10:30,23,111.6,111.725,111.475,111.475,27
20180401|2017-06-23 11:00,23,111.5,111.6,111.425,111.5,38
20180401|2017-06-23 11:30,23,111.45,111.525,111.375,111.475,24
20180401|2017-06-23 12:00,23,111.475,111.65,111.4,111.6,32
20180401|2017-06-23 12:30,23,111.55,112.175,111.525,112.075,101
20180401|2017-06-23 13:00,23,112.2,112.275,112.025,112.025,3
20180401|2017-06-26 08:30,26,111.85,111.925,111.4,111.4,126
20180401|2017-06-26 09:00,26,111.4,111.8,111.3,111.3,65
20180401|2017-06-26 09:30,26,111.375,111.8,111.375,111.725,41
20180401|2017-06-26 10:00,26,111.9,112.5,111.825,112.05,75
20180401|2017-06-26 10:30,26,112.075,112.9,112.05,112.9,68
20180401|2017-06-26 11:00,26,112.9,113.075,112.75,112.925,101
20180401|2017-06-26 11:30,26,112.95,114.4,112.95,113.875,165
20180401|2017-06-26 12:00,26,113.825,114.45,113.825,114.375,144
20180401|2017-06-26 12:30,26,114.425,114.675,114.275,114.675,91
20180401|2017-06-26 13:00,26,114.475,114.475,114.475,114.475,10
20180401|2017-06-27 08:30,27,114.675,114.825,114.075,114.45,195
20180401|2017-06-27 09:00,27,114.575,114.6,113.675,113.775,105
20180401|2017-06-27 09:30,27,113.775,113.85,113.025,113.05,128
20180401|2017-06-27 10:00,27,112.925,113.05,112.5,112.5,105
20180401|2017-06-27 10:30,27,112.725,112.875,112.25,112.25,43
20180401|2017-06-27 11:00,27,112.225,112.575,111.9,112.3,84
20180401|2017-06-27 11:30,27,112.2,112.7,112.2,112.7,34
20180401|2017-06-27 12:00,27,112.7,112.7,112.4,112.45,50
20180401|2017-06-27 12:30,27,112.525,112.6,112.1,112.275,157
20180401|2017-06-27 13:00,27,112.325,112.7,112.325,112.7,31
20180401|2017-06-28 08:30,28,111.725,111.8,111.4,111.7,102
20180401|2017-06-28 09:00,28,111.75,112.175,111.6,111.95,92
20180401|2017-06-28 09:30,28,111.8,111.95,111.8,111.95,19
20180401|2017-06-28 10:00,28,112.075,112.15,111.875,111.975,58
20180401|2017-06-28 10:30,28,111.95,111.975,111.775,111.775,22
20180401|2017-06-28 11:00,28,111.8,111.9,111.6,111.625,68
20180401|2017-06-28 11:30,28,111.55,111.8,111.425,111.8,43
20180401|2017-06-28 12:00,28,111.775,112.325,111.775,112.1,327
20180401|2017-06-28 12:30,28,112.2,113.125,112.175,113.075,289
20180401|2017-06-28 13:00,28,113.025,113.125,112.975,112.975,20
20180401|2017-06-29 08:30,29,113.025,113.2,112.6,112.85,100
20180401|2017-06-29 09:00,29,112.775,113.25,112.725,113.225,59
20180401|2017-06-29 09:30,29,113.325,113.5,112.85,112.925,48
20180401|2017-06-29 10:00,29,113.075,113.075,112.85,112.85,7
20180401|2017-06-29 10:30,29,112.975,113.3,112.6,113.3,33
20180401|2017-06-29 11:00,29,113.225,113.775,113.2,113.5,95
20180401|2017-06-29 11:30,29,113.225,113.65,113.225,113.525,43
20180401|2017-06-29 12:00,29,113.625,113.75,113.55,113.75,27
20180401|2017-06-29 12:30,29,113.725,114.225,113.6,114.05,194
20180401|2017-06-29 13:00,29,113.9,114,113.65,113.925,55
20180401|2017-06-30 08:30,30,113.675,113.85,113.4,113.55,133
20180401|2017-06-30 09:00,30,113.525,113.525,113,113.35,130
20180401|2017-06-30 09:30,30,113.325,113.55,113.25,113.325,61
20180401|2017-06-30 10:00,30,113.45,113.575,113.4,113.5,47
20180401|2017-06-30 10:30,30,113.45,113.65,113.275,113.475,102
20180401|2017-06-30 11:00,30,113.475,113.8,113.4,113.65,83
20180401|2017-06-30 11:30,30,113.825,114.125,113.825,113.825,109
20180401|2017-06-30 12:00,30,113.975,114.075,113.925,114.075,17
20180401|2017-06-30 12:30,30,114.125,114.9,114.125,114.9,243
20180401|2017-06-30 13:00,30,114.825,114.95,114.8,114.85,16
20180401|2017-07-03 08:30,3,114.7,115.375,114.25,114.4,163
20180401|2017-07-03 09:00,3,114.5,114.675,114.375,114.45,51
20180401|2017-07-03 09:30,3,114.375,114.45,114.225,114.225,34
20180401|2017-07-03 10:00,3,114.125,114.55,114,114.55,69
20180401|2017-07-03 10:30,3,114.45,114.45,114.15,114.2,25
20180401|2017-07-03 11:00,3,114.25,114.75,114.175,114.75,44
20180401|2017-07-03 11:30,3,114.925,115.5,114.75,114.9,147
20180401|2017-07-03 12:00,3,114.95,115.5,114.95,115.425,59
20180401|2017-07-05 08:30,5,115,115.175,114.575,114.75,120
20180401|2017-07-05 09:00,5,114.75,114.75,114.15,114.15,47
20180401|2017-07-05 09:30,5,114.2,114.45,113.825,114.1,107
20180401|2017-07-05 10:00,5,114.15,114.35,113.95,114.25,54
20180401|2017-07-05 10:30,5,114.525,114.625,114.3,114.475,53
20180401|2017-07-05 11:00,5,114.4,114.625,113.75,113.8,179
20180401|2017-07-05 11:30,5,113.775,113.8,112.75,112.775,177
20180401|2017-07-05 12:00,5,112.85,113.2,112.825,113.125,80
20180401|2017-07-05 12:30,5,113.25,113.7,113.175,113.45,225
20180401|2017-07-05 13:00,5,113.5,113.775,113.375,113.725,35
20180401|2017-07-06 08:30,6,113.25,113.275,112.5,112.725,200
20180401|2017-07-06 09:00,6,112.725,112.85,112.45,112.55,151
20180401|2017-07-06 09:30,6,112.675,113.325,112.675,113.175,186
20180401|2017-07-06 10:00,6,113.275,113.75,113.275,113.525,96
20180401|2017-07-06 10:30,6,113.7,113.975,113.3,113.4,142
20180401|2017-07-06 11:00,6,113.375,113.575,113.175,113.35,128
20180401|2017-07-06 11:30,6,113.475,113.8,113.375,113.775,93
20180401|2017-07-06 12:00,6,113.8,114.125,113.65,114.075,205
20180401|2017-07-06 12:30,6,114.075,114.45,113.9,114.35,181
20180401|2017-07-06 13:00,6,114.4,114.575,114.275,114.575,28
20180401|2017-07-07 08:30,7,114.425,114.575,113.925,114.025,120
20180401|2017-07-07 09:00,7,114.05,114.15,113.825,114,91
20180401|2017-07-07 09:30,7,113.975,114.35,113.875,114.35,69
20180401|2017-07-07 10:00,7,114.325,114.675,114.3,114.35,119
20180401|2017-07-07 10:30,7,114.5,114.7,114.4,114.575,70
20180401|2017-07-07 11:00,7,114.575,114.625,114.35,114.475,89
20180401|2017-07-07 11:30,7,114.475,114.525,114.25,114.425,69
20180401|2017-07-07 12:00,7,114.45,114.675,114.45,114.625,37
20180401|2017-07-07 12:30,7,114.5,114.5,114.375,114.45,105
20180401|2017-07-07 13:00,7,114.525,114.625,114.45,114.6,27
20180401|2017-07-10 08:30,10,114.275,114.325,113.625,113.725,171
20180401|2017-07-10 09:00,10,113.825,114.45,113.825,114.325,91
20180401|2017-07-10 09:30,10,114.3,114.375,113.825,113.85,62
20180401|2017-07-10 10:00,10,113.9,114.075,113.875,114.075,28
20180401|2017-07-10 10:30,10,114.05,114.3,113.9,114.275,41
20180401|2017-07-10 11:00,10,114.35,114.425,114.05,114.075,43
20180401|2017-07-10 11:30,10,114.075,114.125,113.875,113.975,48
20180401|2017-07-10 12:00,10,114,114.325,114,114.275,31
20180401|2017-07-10 12:30,10,114.2,114.425,114.1,114.125,178
20180401|2017-07-10 13:00,10,114.175,114.175,114.075,114.075,10
20180401|2017-07-11 08:30,11,114.1,114.225,113.85,114.075,145
20180401|2017-07-11 09:00,11,114.1,114.275,114,114,36
20180401|2017-07-11 09:30,11,114.1,114.1,113.85,114,85
20180401|2017-07-11 10:00,11,114,115.225,114,114.95,283
20180401|2017-07-11 10:30,11,115.025,115.1,114.675,114.85,112
20180401|2017-07-11 11:00,11,114.725,114.775,114.55,114.55,32
20180401|2017-07-11 11:30,11,114.675,114.9,114.65,114.825,30
20180401|2017-07-11 12:00,11,114.775,115.1,114.775,114.9,78
20180401|2017-07-11 12:30,11,115.05,115.35,114.85,115.325,292
20180401|2017-07-11 13:00,11,115.3,115.5,115.25,115.4,36
20180401|2017-07-12 08:30,12,115.3,115.575,114.95,115.075,127
20180401|2017-07-12 09:00,12,114.95,115.375,114.95,115.325,108
20180401|2017-07-12 09:30,12,115.3,115.375,115.2,115.3,57
20180401|2017-07-12 10:00,12,115.275,115.75,115.225,115.725,222
20180401|2017-07-12 10:30,12,115.75,116.175,115.55,115.85,327
20180401|2017-07-12 11:00,12,115.85,117.375,115.85,117.2,265
20180401|2017-07-12 11:30,12,117.275,117.7,117.1,117.425,109
20180401|2017-07-12 12:00,12,117.4,117.775,117.375,117.725,121
20180401|2017-07-12 12:30,12,117.775,118.1,117.65,117.95,74
20180401|2017-07-12 13:00,12,117.9,118.05,117.725,117.925,20
20180401|2017-07-13 08:30,13,117.725,117.925,116.9,117,630
20180401|2017-07-13 09:00,13,116.975,117.55,116.875,117.275,172
20180401|2017-07-13 09:30,13,117.45,117.95,117.45,117.575,94
20180401|2017-07-13 10:00,13,117.625,117.75,117.55,117.625,102
20180401|2017-07-13 10:30,13,117.75,117.75,117.35,117.35,47
20180401|2017-07-13 11:00,13,117.375,117.5,117.125,117.225,49
20180401|2017-07-13 11:30,13,117.225,117.65,117.175,117.525,93
20180401|2017-07-13 12:00,13,117.5,118.175,117.5,118.1,161
20180401|2017-07-13 12:30,13,118.1,118.35,117.625,118.325,653
20180401|2017-07-13 13:00,13,118.25,118.4,118.2,118.4,69
20180401|2017-07-14 08:30,14,118,118.275,117.9,118.2,200
20180401|2017-07-14 09:00,14,118.15,118.475,118.15,118.325,100
20180401|2017-07-14 09:30,14,118.35,118.35,117.9,118.075,121
20180401|2017-07-14 10:00,14,118.025,118.1,117.95,117.95,41
20180401|2017-07-14 10:30,14,117.975,118.025,117.775,118,60
20180401|2017-07-14 11:00,14,118.05,118.35,118,118.325,121
20180401|2017-07-14 11:30,14,118.35,118.6,118.225,118.6,119
20180401|2017-07-14 12:00,14,118.6,118.825,118.35,118.6,86
20180401|2017-07-14 12:30,14,118.575,118.725,118.3,118.675,219
20180401|2017-07-14 13:00,14,118.55,118.875,118.55,118.85,36
20180401|2017-07-17 08:30,17,118.375,118.75,118.175,118.65,100
20180401|2017-07-17 09:00,17,118.7,118.8,118.2,118.425,122
20180401|2017-07-17 09:30,17,118.425,118.425,118.175,118.375,78
20180401|2017-07-17 10:00,17,118.45,118.575,118.35,118.55,30
20180401|2017-07-17 10:30,17,118.4,118.475,118.175,118.425,80
20180401|2017-07-17 11:00,17,118.5,118.975,118.5,118.725,110
20180401|2017-07-17 11:30,17,118.95,119.025,118.825,118.9,94
20180401|2017-07-17 12:00,17,118.85,119,118.85,118.9,68
20180401|2017-07-17 12:30,17,118.975,119.05,118.8,119,244
20180401|2017-07-17 13:00,17,119,119.025,118.925,118.925,230
20180401|2017-07-18 08:30,18,118.5,118.725,117.9,118.075,367
20180401|2017-07-18 09:00,18,118,118.25,117.35,117.625,188
20180401|2017-07-18 09:30,18,117.675,117.7,116.85,117.4,241
20180401|2017-07-18 10:00,18,117.425,117.45,117.1,117.25,72
20180401|2017-07-18 10:30,18,117.15,117.3,117.1,117.175,45
20180401|2017-07-18 11:00,18,117.15,117.35,117.15,117.35,77
20180401|2017-07-18 11:30,18,117.4,117.525,117.325,117.35,49
20180401|2017-07-18 12:00,18,117.45,117.575,117.375,117.45,39
20180401|2017-07-18 12:30,18,117.45,117.925,117.25,117.925,131
20180401|2017-07-18 13:00,18,117.875,117.95,117.725,117.725,76
20180401|2017-07-19 08:30,19,116.95,117.775,116.925,117.225,336
20180401|2017-07-19 09:00,19,117.25,117.375,117.025,117.2,110
20180401|2017-07-19 09:30,19,117.225,117.425,117.175,117.3,41
20180401|2017-07-19 10:00,19,117.425,118.325,117.425,117.875,277
20180401|2017-07-19 10:30,19,117.9,118.15,117.85,117.85,58
20180401|2017-07-19 11:00,19,117.975,118.125,117.825,118.1,59
20180401|2017-07-19 11:30,19,118.05,118.85,118.05,118.7,140
20180401|2017-07-19 12:00,19,118.825,119.125,118.75,118.825,330
20180401|2017-07-19 12:30,19,118.825,119.65,118.825,119.55,331
20180401|2017-07-19 13:00,19,119.5,119.65,119.425,119.625,65
20180401|2017-07-20 08:30,20,119.25,119.65,119,119.15,288
20180401|2017-07-20 09:00,20,119.15,119.2,118.9,119.1,84
20180401|2017-07-20 09:30,20,119.075,119.2,118.825,118.825,55
20180401|2017-07-20 10:00,20,118.775,119.025,118.725,118.9,17
20180401|2017-07-20 10:30,20,118.95,119.025,118.65,118.675,40
20180401|2017-07-20 11:00,20,118.625,119.1,118.525,118.9,55
20180401|2017-07-20 11:30,20,118.85,119.175,118.85,119.05,39
20180401|2017-07-20 12:00,20,118.975,119.075,118.85,118.975,28
20180401|2017-07-20 12:30,20,118.9,118.95,118.3,118.525,210
20180401|2017-07-20 13:00,20,118.575,118.625,118.175,118.2,79
20180401|2017-07-21 08:30,21,118.4,118.775,118.125,118.55,240
20180401|2017-07-21 09:00,21,118.575,118.9,118.575,118.575,92
20180401|2017-07-21 09:30,21,118.65,119.225,118.65,119.05,153
20180401|2017-07-21 10:00,21,119.15,119.375,118.875,118.875,91
20180401|2017-07-21 10:30,21,118.85,119.075,118.8,118.875,42
20180401|2017-07-21 11:00,21,118.85,119,118.8,118.9,97
20180401|2017-07-21 11:30,21,118.8,118.8,118.35,118.575,60
20180401|2017-07-21 12:00,21,118.55,118.925,118.475,118.925,64
20180401|2017-07-21 12:30,21,118.975,119.2,118.425,118.7,313
20180401|2017-07-21 13:00,21,118.675,118.825,118.55,118.8,28
20180401|2017-07-24 08:30,24,116.7,116.8,115.875,116.775,707
20180401|2017-07-24 09:00,24,116.725,116.725,116.3,116.35,165
20180401|2017-07-24 09:30,24,116.425,116.55,115.85,115.85,157
20180401|2017-07-24 10:00,24,115.8,116.1,115.75,115.9,170
20180401|2017-07-24 10:30,24,115.875,115.95,115.85,115.9,86
20180401|2017-07-24 11:00,24,115.9,116.1,115.875,115.975,91
20180401|2017-07-24 11:30,24,115.925,116.05,115.875,116.025,57
20180401|2017-07-24 12:00,24,116.05,116.475,115.95,116.425,202
20180401|2017-07-24 12:30,24,116.425,116.6,116.35,116.45,130
20180401|2017-07-24 13:00,24,116.45,116.7,116.4,116.7,85
20180401|2017-07-25 08:30,25,116.5,116.8,115.9,116.35,284
20180401|2017-07-25 09:00,25,116.25,116.675,116.25,116.525,75
20180401|2017-07-25 09:30,25,116.675,116.825,116.3,116.3,89
20180401|2017-07-25 10:00,25,116.275,116.525,116.15,116.45,71
20180401|2017-07-25 10:30,25,116.375,116.7,116.35,116.6,73
20180401|2017-07-25 11:00,25,116.6,116.75,116.175,116.35,106
20180401|2017-07-25 11:30,25,116.275,116.375,115.725,115.725,106
20180401|2017-07-25 12:00,25,115.675,115.85,115.5,115.65,175
20180401|2017-07-25 12:30,25,115.45,115.625,115.025,115.125,316
20180401|2017-07-25 13:00,25,115.175,115.225,114.925,114.925,160
20180401|2017-07-26 08:30,26,115.3,116.075,115.15,115.45,394
20180401|2017-07-26 09:00,26,115.625,115.7,115.2,115.6,98
20180401|2017-07-26 09:30,26,115.575,115.775,115.45,115.6,133
20180401|2017-07-26 10:00,26,115.7,116,115.45,115.5,77
20180401|2017-07-26 10:30,26,115.35,115.6,114.775,114.9,129
20180401|2017-07-26 11:00,26,114.9,114.9,114.375,114.375,165
20180401|2017-07-26 11:30,26,114.45,114.9,114.45,114.525,66
20180401|2017-07-26 12:00,26,114.55,114.9,114.55,114.775,53
20180401|2017-07-26 12:30,26,114.7,115.6,114.65,115.575,199
20180401|2017-07-26 13:00,26,115.625,115.8,115.575,115.8,63
20180401|2017-07-27 08:30,27,115.7,116.475,115.65,116.05,299
20180401|2017-07-27 09:00,27,116.1,116.1,115.675,115.7,80
20180401|2017-07-27 09:30,27,115.775,115.775,115.4,115.5,64
20180401|2017-07-27 10:00,27,115.425,115.75,115.4,115.675,47
20180401|2017-07-27 10:30,27,115.725,115.9,115.65,115.725,67
20180401|2017-07-27 11:00,27,115.725,115.775,115.25,115.5,70
20180401|2017-07-27 11:30,27,115.425,115.575,115.375,115.4,34
20180401|2017-07-27 12:00,27,115.4,115.6,115.375,115.6,80
20180401|2017-07-27 12:30,27,115.575,116.425,115.575,116.175,206
20180401|2017-07-27 13:00,27,116.3,116.325,116.225,116.25,27
20180401|2017-07-28 08:30,28,115.95,116.1,115.2,115.225,162
20180401|2017-07-28 09:00,28,115.225,115.25,114.775,115,301
20180401|2017-07-28 09:30,28,114.95,115.2,114.825,114.975,122
20180401|2017-07-28 10:00,28,114.95,115.225,114.85,115.1,45
20180401|2017-07-28 10:30,28,115.075,115.35,114.95,115.075,110
20180401|2017-07-28 11:00,28,115.125,115.15,114.975,115.025,68
20180401|2017-07-28 11:30,28,115.05,115.05,114.75,114.925,158
20180401|2017-07-28 12:00,28,114.975,115.65,114.775,115.475,94
20180401|2017-07-28 12:30,28,115.475,115.525,115.175,115.425,113
20180401|2017-07-28 13:00,28,115.425,115.525,115.3,115.475,30
20180401|2017-07-31 08:30,31,115.15,115.15,114.4,114.65,173
20180401|2017-07-31 09:00,31,114.65,114.7,114.175,114.2,152
20180401|2017-07-31 09:30,31,114.2,114.35,113.85,114.075,135
20180401|2017-07-31 10:00,31,114.1,114.175,114.05,114.1,61
20180401|2017-07-31 10:30,31,114.125,114.4,114.05,114.275,97
20180401|2017-07-31 11:00,31,114.275,115.575,114.225,114.95,258
20180401|2017-07-31 11:30,31,115.075,115.2,114.55,114.65,65
20180401|2017-07-31 12:00,31,114.7,115,114.625,115,55
20180401|2017-07-31 12:30,31,115.1,115.325,114.5,114.925,193
20180401|2017-07-31 13:00,31,114.85,114.975,114.775,114.95,35
20180401|2017-08-01 08:30,1,114.85,115.15,114.5,115.05,290
20180401|2017-08-01 09:00,1,115.1,115.35,115.025,115.35,167
20180401|2017-08-01 09:30,1,115.375,115.525,114.85,114.925,118
20180401|2017-08-01 10:00,1,114.85,114.85,114.55,114.625,60
20180401|2017-08-01 10:30,1,114.725,115,114.725,115,75
20180401|2017-08-01 11:00,1,114.975,115.225,114.9,114.9,59
20180401|2017-08-01 11:30,1,114.975,115,114.8,114.85,45
20180401|2017-08-01 12:00,1,114.9,115.25,114.85,115.225,117
20180401|2017-08-01 12:30,1,115.25,115.875,115.225,115.775,571
20180401|2017-08-01 13:00,1,115.75,115.9,115.7,115.85,46
20180401|2017-08-02 08:30,2,115.675,115.9,115.225,115.475,159
20180401|2017-08-02 09:00,2,115.475,116.125,115.35,115.85,137
20180401|2017-08-02 09:30,2,115.975,116.025,115.725,115.825,210
20180401|2017-08-02 10:00,2,115.825,115.975,115.2,115.2,82
20180401|2017-08-02 10:30,2,115.225,115.3,115,115,113
20180401|2017-08-02 11:00,2,114.95,115,114.775,114.975,97
20180401|2017-08-02 11:30,2,114.925,115.5,114.925,115.425,56
20180401|2017-08-02 12:00,2,115.4,115.775,115.2,115.7,76
20180401|2017-08-02 12:30,2,115.7,117,115.7,116.85,684
20180401|2017-08-02 13:00,2,116.875,116.975,116.775,116.925,70
20180401|2017-08-03 08:30,3,116.85,117.35,116.7,117.25,457
20180401|2017-08-03 09:00,3,117.275,117.425,116.925,116.975,263
20180401|2017-08-03 09:30,3,116.975,117,116.75,116.925,44
20180401|2017-08-03 10:00,3,116.95,117.1,116.875,117,79
20180401|2017-08-03 10:30,3,117,117.275,116.85,117.15,79
20180401|2017-08-03 11:00,3,117.175,117.4,117.05,117.225,64
20180401|2017-08-03 11:30,3,117.175,117.175,116.95,116.95,27
20180401|2017-08-03 12:00,3,116.95,117.075,116.85,116.925,35
20180401|2017-08-03 12:30,3,116.9,117.45,116.875,117.4,653
20180401|2017-08-03 13:00,3,117.425,117.45,117.075,117.075,42
20180401|2017-08-04 08:30,4,117.4,117.4,116.825,116.95,204
20180401|2017-08-04 09:00,4,116.9,117.05,116.7,116.95,121
20180401|2017-08-04 09:30,4,116.95,117.325,116.95,117.1,71
20180401|2017-08-04 10:00,4,117.1,117.175,116.875,116.9,113
20180401|2017-08-04 10:30,4,116.95,117.15,116.875,117.075,104
20180401|2017-08-04 11:00,4,117,117.025,116.775,116.825,66
20180401|2017-08-04 11:30,4,116.825,116.9,116.775,116.875,46
20180401|2017-08-04 12:00,4,116.875,117,116.8,116.85,150
20180401|2017-08-04 12:30,4,116.85,117.15,116.85,117.1,271
20180401|2017-08-04 13:00,4,117.1,117.125,116.775,116.775,76
20180401|2017-08-07 08:30,7,116.825,117,116.375,116.65,124
20180401|2017-08-07 09:00,7,116.6,116.7,116.2,116.375,114
20180401|2017-08-07 09:30,7,116.35,116.35,115.9,115.975,146
20180401|2017-08-07 10:00,7,116.05,116.05,115.65,115.65,93
20180401|2017-08-07 10:30,7,115.5,115.85,115.35,115.475,151
20180401|2017-08-07 11:00,7,115.5,115.575,115.075,115.125,257
20180401|2017-08-07 11:30,7,115.125,115.2,115.05,115.125,93
20180401|2017-08-07 12:00,7,115.1,115.25,114.875,115.225,117
20180401|2017-08-07 12:30,7,115.275,115.375,115.1,115.325,203
20180401|2017-08-07 13:00,7,115.3,115.375,115.05,115.125,36
20180401|2017-08-08 08:30,8,115.075,115.375,114.475,115.35,398
20180401|2017-08-08 09:00,8,115.275,115.35,114.9,114.9,100
20180401|2017-08-08 09:30,8,114.925,114.925,114.3,114.6,136
20180401|2017-08-08 10:00,8,114.5,114.6,114.2,114.225,69
20180401|2017-08-08 10:30,8,114.275,115.1,114.25,115.025,97
20180401|2017-08-08 11:00,8,115.1,115.125,114.75,114.85,76
20180401|2017-08-08 11:30,8,114.9,115.325,114.8,115.225,60
20180401|2017-08-08 12:00,8,115.175,115.3,114.95,115.05,55
20180401|2017-08-08 12:30,8,115.05,115.175,114.75,114.85,389
20180401|2017-08-08 13:00,8,114.725,114.775,114.55,114.7,29
20180401|2017-08-09 08:30,9,114.5,114.625,113.2,113.525,515
20180401|2017-08-09 09:00,9,113.575,113.75,113.3,113.475,263
20180401|2017-08-09 09:30,9,113.45,113.45,113.05,113.2,89
20180401|2017-08-09 10:00,9,113.225,113.225,112.95,113.075,107
20180401|2017-08-09 10:30,9,113.075,113.3,113,113.3,86
20180401|2017-08-09 11:00,9,113.175,113.175,112.875,112.925,121
20180401|2017-08-09 11:30,9,112.95,113.025,112.825,112.825,19
20180401|2017-08-09 12:00,9,112.775,112.8,112.45,112.625,258
20180401|2017-08-09 12:30,9,112.625,112.65,112.225,112.35,432
20180401|2017-08-09 13:00,9,112.45,112.625,112.25,112.25,64
20180401|2017-08-10 08:30,10,112.25,112.525,112,112.05,195
20180401|2017-08-10 09:00,10,112.05,112.25,111.85,111.875,225
20180401|2017-08-10 09:30,10,111.85,111.875,111.675,111.725,178
20180401|2017-08-10 10:00,10,111.725,112.1,111.7,112.05,91
20180401|2017-08-10 10:30,10,112.05,112.175,111.9,111.95,71
20180401|2017-08-10 11:00,10,111.9,111.9,111.575,111.875,226
20180401|2017-08-10 11:30,10,111.8,111.85,111.625,111.7,73
20180401|2017-08-10 12:00,10,111.7,111.9,111.6,111.875,74
20180401|2017-08-10 12:30,10,111.875,111.875,111.25,111.275,421
20180401|2017-08-10 13:00,10,111.25,111.25,111.075,111.075,76
20180401|2017-08-11 08:30,11,111.35,112.325,111.35,111.675,222
20180401|2017-08-11 09:00,11,111.675,111.725,111.35,111.525,139
20180401|2017-08-11 09:30,11,111.575,111.575,111.35,111.5,104
20180401|2017-08-11 10:00,11,111.475,111.475,111.275,111.45,94
20180401|2017-08-11 10:30,11,111.425,111.55,111.35,111.4,51
20180401|2017-08-11 11:00,11,111.45,111.5,111.375,111.375,28
20180401|2017-08-11 11:30,11,111.375,111.925,111.375,111.9,60
20180401|2017-08-11 12:00,11,111.925,112.4,111.925,112.15,137
20180401|2017-08-11 12:30,11,112.075,112.25,111.925,112.025,172
20180401|2017-08-11 13:00,11,112,112.15,111.875,112.15,74
20180401|2017-08-14 08:30,14,112.1,112.3,111.7,112.05,120
20180401|2017-08-14 09:00,14,112.1,112.1,111.65,111.65,118
20180401|2017-08-14 09:30,14,111.65,111.65,111.25,111.45,139
20180401|2017-08-14 10:00,14,111.5,111.525,111.2,111.4,136
20180401|2017-08-14 10:30,14,111.375,111.475,111.175,111.175,210
20180401|2017-08-14 11:00,14,111.25,111.475,111.1,111.475,53
20180401|2017-08-14 11:30,14,111.45,111.625,111.25,111.525,167
20180401|2017-08-14 12:00,14,111.55,111.925,111.375,111.9,126
20180401|2017-08-14 12:30,14,111.85,112.3,111.475,112.075,536
20180401|2017-08-14 13:00,14,112.125,112.125,111.95,112.075,47
20180401|2017-08-15 08:30,15,112.2,112.225,111.575,112.15,232
20180401|2017-08-15 09:00,15,112.25,112.4,111.95,112.2,235
20180401|2017-08-15 09:30,15,112.25,112.8,112.15,112.675,227
20180401|2017-08-15 10:00,15,112.7,113.4,112.65,113.375,383
20180401|2017-08-15 10:30,15,113.325,113.625,113.075,113.125,148
20180401|2017-08-15 11:00,15,113.25,113.375,112.825,112.875,78
20180401|2017-08-15 11:30,15,112.85,113.1,112.65,113.05,139
20180401|2017-08-15 12:00,15,113.2,113.4,113.125,113.375,145
20180401|2017-08-15 12:30,15,113.45,114.775,113.45,114.375,778
20180401|2017-08-15 13:00,15,114.3,114.3,114.05,114.075,96
20180401|2017-08-16 08:30,16,114.275,114.325,113.55,113.8,216
20180401|2017-08-16 09:00,16,113.725,113.8,113.5,113.55,53
20180401|2017-08-16 09:30,16,113.55,113.55,112.975,113,112
20180401|2017-08-16 10:00,16,113.1,113.725,112.825,113.575,211
20180401|2017-08-16 10:30,16,113.4,113.95,113.4,113.825,105
20180401|2017-08-16 11:00,16,113.675,113.675,113.025,113.15,93
20180401|2017-08-16 11:30,16,113.15,113.175,112.35,112.85,170
20180401|2017-08-16 12:00,16,112.8,113.2,112.725,112.875,84
20180401|2017-08-16 12:30,16,112.775,112.8,112.5,112.625,168
20180401|2017-08-16 13:00,16,112.625,112.65,112.525,112.575,22
20180401|2017-08-17 08:30,17,112.625,112.625,111.55,111.825,246
20180401|2017-08-17 09:00,17,111.825,111.85,111.1,111.3,292
20180401|2017-08-17 09:30,17,111.275,111.4,110.925,111.4,159
20180401|2017-08-17 10:00,17,111.325,111.525,111.05,111.25,71
20180401|2017-08-17 10:30,17,111.325,111.5,110.95,111.025,66
20180401|2017-08-17 11:00,17,111,111,110.775,111,74
20180401|2017-08-17 11:30,17,110.925,110.925,110.75,110.775,141
20180401|2017-08-17 12:00,17,110.8,111.1,110.7,111.1,224
20180401|2017-08-17 12:30,17,111.1,111.475,111.075,111.225,298
20180401|2017-08-17 13:00,17,111.25,111.375,111.25,111.35,89
20180401|2017-08-18 08:30,18,111.175,111.25,110.55,110.75,259
20180401|2017-08-18 09:00,18,110.725,110.775,110.4,110.575,296
20180401|2017-08-18 09:30,18,110.575,110.625,110.35,110.475,139
20180401|2017-08-18 10:00,18,110.5,111.525,110.5,111.225,284
20180401|2017-08-18 10:30,18,111.1,111.15,110.625,110.8,177
20180401|2017-08-18 11:00,18,110.95,111.4,110.825,111.4,83
20180401|2017-08-18 11:30,18,111.475,111.9,111.325,111.675,148
20180401|2017-08-18 12:00,18,111.675,111.75,111.075,111.15,95
20180401|2017-08-18 12:30,18,111.175,111.45,110.975,111.375,193
20180401|2017-08-18 13:00,18,111.325,111.425,111.225,111.225,54
20180401|2017-08-21 08:30,21,110.925,111.6,110.725,111.075,342
20180401|2017-08-21 09:00,21,111.125,111.125,110.625,110.775,100
20180401|2017-08-21 09:30,21,110.8,111.05,110.775,110.775,129
20180401|2017-08-21 10:00,21,110.825,110.975,110.675,110.85,48
20180401|2017-08-21 10:30,21,110.95,111.175,110.825,111.025,71
20180401|2017-08-21 11:00,21,111.05,111.1,110.75,110.8,72
20180401|2017-08-21 11:30,21,110.775,110.775,110.475,110.55,131
20180401|2017-08-21 12:00,21,110.55,110.8,110.5,110.8,35
20180401|2017-08-21 12:30,21,110.825,111.1,110.775,110.85,185
20180401|2017-08-21 13:00,21,110.85,110.9,110.675,110.675,57
20180401|2017-08-22 08:30,22,110.875,111.4,110.825,111.175,109
20180401|2017-08-22 09:00,22,111.3,111.475,111.15,111.3,97
20180401|2017-08-22 09:30,22,111.45,111.625,111.375,111.575,91
20180401|2017-08-22 10:00,22,111.6,112.35,111.575,112.125,286
20180401|2017-08-22 10:30,22,112.125,112.225,111.95,112.175,69
20180401|2017-08-22 11:00,22,112.2,112.525,112.2,112.5,127
20180401|2017-08-22 11:30,22,112.525,112.85,112.225,112.425,170
20180401|2017-08-22 12:00,22,112.45,112.525,112.375,112.45,51
20180401|2017-08-22 12:30,22,112.425,112.525,112.35,112.475,185
20180401|2017-08-22 13:00,22,112.525,112.525,112.35,112.4,67
20180401|2017-08-23 08:30,23,112.525,112.675,112.15,112.25,237
20180401|2017-08-23 09:00,23,112.225,112.425,112.1,112.25,167
20180401|2017-08-23 09:30,23,112.125,112.275,111.85,111.9,91
20180401|2017-08-23 10:00,23,111.85,111.95,111.475,111.75,146
20180401|2017-08-23 10:30,23,111.675,112.25,111.65,112.175,131
20180401|2017-08-23 11:00,23,112.175,112.2,112,112.025,73
20180401|2017-08-23 11:30,23,112.025,112.025,111.775,111.825,77
20180401|2017-08-23 12:00,23,111.775,111.775,111.5,111.625,227
20180401|2017-08-23 12:30,23,111.675,111.875,111.5,111.6,358
20180401|2017-08-23 13:00,23,111.55,111.6,111.35,111.45,105
20180401|2017-08-24 08:30,24,111.175,111.275,110.525,110.675,319
20180401|2017-08-24 09:00,24,110.725,111.125,110.35,110.775,187
20180401|2017-08-24 09:30,24,110.825,111.15,110.75,111.05,99
20180401|2017-08-24 10:00,24,111,111.3,110.975,111.1,76
20180401|2017-08-24 10:30,24,111.075,111.175,110.975,111.125,52
20180401|2017-08-24 11:00,24,111.175,111.2,110.975,111.125,55
20180401|2017-08-24 11:30,24,111.1,111.5,111.075,111.5,79
20180401|2017-08-24 12:00,24,111.5,111.5,111.35,111.425,94
20180401|2017-08-24 12:30,24,111.4,113.1,111.375,112.5,426
20180401|2017-08-24 13:00,24,112.5,112.5,112.35,112.45,15
20180401|2017-08-25 08:30,25,112.775,113.6,112.375,113.475,526
20180401|2017-08-25 09:00,25,113.55,113.8,113.275,113.5,370
20180401|2017-08-25 09:30,25,113.475,113.525,113,113.1,128
20180401|2017-08-25 10:00,25,113.125,113.325,112.9,113.15,179
20180401|2017-08-25 10:30,25,113.225,113.3,112.875,112.875,75
20180401|2017-08-25 11:00,25,112.825,112.925,112.65,112.65,180
20180401|2017-08-25 11:30,25,112.7,112.85,112.675,112.725,63
20180401|2017-08-25 12:00,25,112.775,113.1,112.7,112.9,115
20180401|2017-08-25 12:30,25,112.85,113.2,112.75,113.125,260
20180401|2017-08-25 13:00,25,113.15,113.2,112.9,112.9,102
20180401|2017-08-28 08:30,28,113.875,114.225,113.65,114,372
20180401|2017-08-28 09:00,28,114,114.5,113.65,114.475,270
20180401|2017-08-28 09:30,28,114.5,115.4,114.5,115.2,392
20180401|2017-08-28 10:00,28,115.175,115.225,114.3,114.425,252
20180401|2017-08-28 10:30,28,114.525,114.775,114.325,114.6,67
20180401|2017-08-28 11:00,28,114.55,115.025,114.525,114.975,99
20180401|2017-08-28 11:30,28,114.95,114.975,114.625,114.85,31
20180401|2017-08-28 12:00,28,114.875,115.1,114.525,114.55,55
20180401|2017-08-28 12:30,28,114.55,115,114.075,115,258
20180401|2017-08-28 13:00,28,115,115.075,114.925,115.025,46
20180401|2017-08-29 08:30,29,114.75,115.3,114.1,114.175,264
20180401|2017-08-29 09:00,29,114.175,114.175,113.825,113.875,213
20180401|2017-08-29 09:30,29,113.85,113.95,113.75,113.9,88
20180401|2017-08-29 10:00,29,113.95,114.1,113.7,113.975,103
20180401|2017-08-29 10:30,29,113.9,113.975,113.8,113.8,39
20180401|2017-08-29 11:00,29,113.8,114.025,113.8,113.9,77
20180401|2017-08-29 11:30,29,113.9,113.9,113.25,113.3,318
20180401|2017-08-29 12:00,29,113.25,113.45,113.1,113.225,256
20180401|2017-08-29 12:30,29,113.225,113.5,113.025,113.3,606
20180401|2017-08-29 13:00,29,113.225,113.225,112.975,112.975,152
20180401|2017-08-30 08:30,30,113.1,113.1,112.575,112.95,426
20180401|2017-08-30 09:00,30,112.9,112.95,112.45,112.45,159
20180401|2017-08-30 09:30,30,112.4,112.95,112.4,112.9,74
20180401|2017-08-30 10:00,30,112.8,112.9,112.525,112.65,116
20180401|2017-08-30 10:30,30,112.525,112.6,112.275,112.55,98
20180401|2017-08-30 11:00,30,112.6,113.3,112.6,112.775,238
20180401|2017-08-30 11:30,30,112.775,113.1,112.65,113,38
20180401|2017-08-30 12:00,30,112.975,113.1,112.9,113.025,32
20180401|2017-08-30 12:30,30,113.1,113.525,113.05,113.3,289
20180401|2017-08-30 13:00,30,113.325,113.5,113.325,113.425,54
20180401|2017-08-31 08:30,31,113.325,114.15,112.85,113.125,458
20180401|2017-08-31 09:00,31,113.15,113.475,112.675,112.925,269
20180401|2017-08-31 09:30,31,112.9,113.05,112.75,112.9,103
20180401|2017-08-31 10:00,31,112.95,113.075,112.325,112.675,140
20180401|2017-08-31 10:30,31,112.575,113.375,112.55,113.3,88
20180401|2017-08-31 11:00,31,113.25,113.575,113.175,113.175,103
20180401|2017-08-31 11:30,31,113.225,113.8,113.2,113.55,174
20180401|2017-08-31 12:00,31,113.425,113.6,113.35,113.35,27
20180401|2017-08-31 12:30,31,113.35,113.725,113.05,113.35,635
20180401|2017-08-31 13:00,31,113.45,113.625,113.4,113.45,45
20180401|2017-09-01 08:30,1,113.5,113.675,113.2,113.65,262
20180401|2017-09-01 09:00,1,113.65,114.225,113.65,114,352
20180401|2017-09-01 09:30,1,114.15,114.275,113.825,113.925,158
20180401|2017-09-01 10:00,1,113.85,114.2,113.575,114.025,130
20180401|2017-09-01 10:30,1,114.1,114.325,114.025,114.275,96
20180401|2017-09-01 11:00,1,114.3,114.3,113.525,113.625,116
20180401|2017-09-01 11:30,1,113.625,113.725,113.475,113.55,189
20180401|2017-09-01 12:00,1,113.6,113.85,113.6,113.7,104
20180401|2017-09-01 12:30,1,113.675,114.2,113.675,114.075,432
20180401|2017-09-01 13:00,1,114,114.15,113.975,114.025,45
20180401|2017-09-05 08:30,5,113.975,114.5,113.65,113.7,298
20180401|2017-09-05 09:00,5,113.7,114.25,113.625,114.025,153
20180401|2017-09-05 09:30,5,114.05,114.25,113.65,113.675,194
20180401|2017-09-05 10:00,5,113.7,113.825,113.55,113.825,101
20180401|2017-09-05 10:30,5,113.825,115.125,113.775,115.05,324
20180401|2017-09-05 11:00,5,115.125,115.15,114.45,114.575,375
20180401|2017-09-05 11:30,5,114.525,114.75,114.475,114.525,163
20180401|2017-09-05 12:00,5,114.525,114.525,113.975,114.175,175
20180401|2017-09-05 12:30,5,114.05,114.25,113.875,114,657
20180401|2017-09-05 13:00,5,114,114.025,113.85,113.85,140
20180401|2017-09-06 08:30,6,114,114.575,113.925,114.075,376
20180401|2017-09-06 09:00,6,114.075,114.575,114.075,114.375,347
20180401|2017-09-06 09:30,6,114.4,114.475,114.3,114.425,135
20180401|2017-09-06 10:00,6,114.45,114.625,114.3,114.525,143
20180401|2017-09-06 10:30,6,114.525,114.725,114.45,114.525,100
20180401|2017-09-06 11:00,6,114.475,114.475,114.225,114.375,87
20180401|2017-09-06 11:30,6,114.375,114.55,114.375,114.525,111
20180401|2017-09-06 12:00,6,114.5,114.9,114.5,114.9,265
20180401|2017-09-06 12:30,6,114.95,115,114.65,114.75,505
20180401|2017-09-06 13:00,6,114.75,114.85,114.575,114.825,112
20180401|2017-09-07 08:30,7,114.975,115.95,114.8,115.725,713
20180401|2017-09-07 09:00,7,115.8,116.075,115.7,115.775,321
20180401|2017-09-07 09:30,7,115.85,116,115.675,115.8,140
20180401|2017-09-07 10:00,7,115.85,116.575,115.825,116.525,271
20180401|2017-09-07 10:30,7,116.5,116.575,116.225,116.475,229
20180401|2017-09-07 11:00,7,116.475,116.6,116.35,116.35,196
20180401|2017-09-07 11:30,7,116.325,116.35,116.175,116.225,137
20180401|2017-09-07 12:00,7,116.35,116.55,116.2,116.4,106
20180401|2017-09-07 12:30,7,116.4,116.4,115.85,116.1,618
20180401|2017-09-07 13:00,7,116.025,116.275,116,116.275,54
20180401|2017-09-08 08:30,8,116,116.825,115.8,116.3,481
20180401|2017-09-08 09:00,8,116.25,116.5,116.15,116.35,242
20180401|2017-09-08 09:30,8,116.35,116.85,116.3,116.85,294
20180401|2017-09-08 10:00,8,116.875,117.65,116.825,117.6,753
20180401|2017-09-08 10:30,8,117.625,117.925,117.55,117.65,666
20180401|2017-09-08 11:00,8,117.675,117.825,117.225,117.3,292
20180401|2017-09-08 11:30,8,117.375,117.45,117.075,117.25,273
20180401|2017-09-08 12:00,8,117.275,117.275,116.75,117.05,390
20180401|2017-09-08 12:30,8,117,117.9,116.925,117.875,1091
20180401|2017-09-08 13:00,8,117.85,117.9,117.725,117.725,111
20180401|2017-09-11 08:30,11,117.65,118,117.525,117.7,550
20180401|2017-09-11 09:00,11,117.775,117.975,117.525,117.675,495
20180401|2017-09-11 09:30,11,117.65,117.8,117.45,117.725,208
20180401|2017-09-11 10:00,11,117.725,117.95,117.7,117.775,97
20180401|2017-09-11 10:30,11,117.725,117.975,117.675,117.85,162
20180401|2017-09-11 11:00,11,117.875,117.9,117.575,117.8,120
20180401|2017-09-11 11:30,11,117.75,117.875,117.575,117.65,90
20180401|2017-09-11 12:00,11,117.65,118.225,117.575,118.125,429
20180401|2017-09-11 12:30,11,118.125,118.425,117.925,118.3,1656
20180401|2017-09-11 13:00,11,118.325,118.4,118.25,118.275,81
20180401|2017-09-12 08:30,12,118,118.225,117.575,117.9,764
20180401|2017-09-12 09:00,12,117.925,118.35,117.85,118.15,253
20180401|2017-09-12 09:30,12,118.15,118.15,117.55,117.675,133
20180401|2017-09-12 10:00,12,117.75,117.85,117.725,117.775,120
20180401|2017-09-12 10:30,12,117.775,117.875,117.6,117.875,187
20180401|2017-09-12 11:00,12,117.85,117.875,117.3,117.4,167
20180401|2017-09-12 11:30,12,117.425,117.55,117.2,117.4,184
20180401|2017-09-12 12:00,12,117.375,117.475,117.2,117.325,170
20180401|2017-09-12 12:30,12,117.35,117.7,117.275,117.575,827
20180401|2017-09-12 13:00,12,117.625,117.65,117.375,117.45,134
20180401|2017-09-13 08:30,13,117.4,117.45,116.575,117.1,466
20180401|2017-09-13 09:00,13,117,117.425,116.95,117.375,202
20180401|2017-09-13 09:30,13,117.425,117.5,117.175,117.425,325
20180401|2017-09-13 10:00,13,117.375,118.1,117.375,117.975,471
20180401|2017-09-13 10:30,13,118.025,118.05,117.625,117.925,236
20180401|2017-09-13 11:00,13,117.925,117.95,117.4,117.65,337
20180401|2017-09-13 11:30,13,117.625,117.95,117.575,117.875,164
20180401|2017-09-13 12:00,13,117.875,118.2,117.825,117.825,258
20180401|2017-09-13 12:30,13,117.8,118.25,117.75,118.175,775
20180401|2017-09-13 13:00,13,118.125,118.275,118.075,118.275,48
20180401|2017-09-14 08:30,14,118.225,118.275,117.625,117.95,677
20180401|2017-09-14 09:00,14,117.975,118.425,117.975,118.375,589
20180401|2017-09-14 09:30,14,118.375,118.475,118.125,118.175,465
20180401|2017-09-14 10:00,14,118.15,118.175,117.525,117.525,250
20180401|2017-09-14 10:30,14,117.55,117.675,117.35,117.575,137
20180401|2017-09-14 11:00,14,117.575,117.775,117.525,117.775,181
20180401|2017-09-14 11:30,14,117.8,117.8,117.075,117.1,312
20180401|2017-09-14 12:00,14,117.125,117.525,117.025,117.5,254
20180401|2017-09-14 12:30,14,117.45,117.775,117.175,117.75,830
20180401|2017-09-14 13:00,14,117.775,117.9,117.725,117.85,115
20180401|2017-09-15 08:30,15,117.9,118,117.375,117.825,465
20180401|2017-09-15 09:00,15,117.875,118.2,117.825,118.175,224
20180401|2017-09-15 09:30,15,118.2,118.5,118.075,118.425,213
20180401|2017-09-15 10:00,15,118.375,118.5,118.075,118.15,321
20180401|2017-09-15 10:30,15,118.1,118.1,117.5,117.525,154
20180401|2017-09-15 11:00,15,117.525,118,117.475,117.85,110
20180401|2017-09-15 11:30,15,117.875,118.35,117.825,118.3,317
20180401|2017-09-15 12:00,15,118.3,118.475,118.225,118.3,298
20180401|2017-09-15 12:30,15,118.325,118.8,118.3,118.75,653
20180401|2017-09-15 13:00,15,118.775,118.775,118.65,118.65,74
20180401|2017-09-18 08:30,18,118.575,118.925,118.4,118.875,373
20180401|2017-09-18 09:00,18,118.9,119.2,118.7,119.075,471
20180401|2017-09-18 09:30,18,119.1,119.15,118.9,118.975,296
20180401|2017-09-18 10:00,18,118.925,119.15,118.6,118.6,278
20180401|2017-09-18 10:30,18,118.575,119.175,118.575,119.175,190
20180401|2017-09-18 11:00,18,119.175,119.3,119.1,119.225,139
20180401|2017-09-18 11:30,18,119.225,119.225,118.975,119,137
20180401|2017-09-18 12:00,18,119,119.275,118.95,119.25,209
20180401|2017-09-18 12:30,18,119.2,119.4,118.9,119.35,1091
20180401|2017-09-18 13:00,18,119.35,119.45,119.2,119.275,233
20180401|2017-09-19 08:30,19,119.075,119.4,119.025,119.375,547
20180401|2017-09-19 09:00,19,119.425,119.55,119.225,119.25,384
20180401|2017-09-19 09:30,19,119.25,119.325,119.1,119.225,247
20180401|2017-09-19 10:00,19,119.2,119.225,119.025,119.1,111
20180401|2017-09-19 10:30,19,119.125,119.3,119.1,119.125,165
20180401|2017-09-19 11:00,19,119.175,119.375,119.15,119.35,92
20180401|2017-09-19 11:30,19,119.35,119.4,119.25,119.3,106
20180401|2017-09-19 12:00,19,119.275,119.625,119.25,119.6,368
20180401|2017-09-19 12:30,19,119.575,119.95,119.5,119.9,1048
20180401|2017-09-19 13:00,19,119.85,119.9,119.8,119.825,162
20180401|2017-09-20 08:30,20,119.55,120,119.55,119.875,958
20180401|2017-09-20 09:00,20,119.9,120.15,119.75,120.15,708
20180401|2017-09-20 09:30,20,120.125,120.775,120.1,120.6,1294
20180401|2017-09-20 10:00,20,120.65,120.725,120.4,120.4,572
20180401|2017-09-20 10:30,20,120.4,120.75,120.4,120.6,808
20180401|2017-09-20 11:00,20,120.575,120.85,120.4,120.675,614
20180401|2017-09-20 11:30,20,120.675,121.05,120.65,121,490
20180401|2017-09-20 12:00,20,121.025,121.2,120.95,121.075,406
20180401|2017-09-20 12:30,20,121.1,121.525,120.875,121.225,1352
20180401|2017-09-20 13:00,20,121.275,121.325,121.075,121.125,89
20180401|2017-09-21 08:30,21,121.075,121.2,120.85,121.1,659
20180401|2017-09-21 09:00,21,121.125,121.375,121,121.25,612
20180401|2017-09-21 09:30,21,121.275,121.325,120.475,120.725,340
20180401|2017-09-21 10:00,21,120.675,121.225,120.6,121.15,323
20180401|2017-09-21 10:30,21,121.1,121.225,120.65,120.725,190
20180401|2017-09-21 11:00,21,120.7,121,120.625,120.85,280
20180401|2017-09-21 11:30,21,120.8,121.325,120.8,121.275,245
20180401|2017-09-21 12:00,21,121.25,121.35,120.875,121,121
20180401|2017-09-21 12:30,21,121.025,121.6,121.025,121.55,1263
20180401|2017-09-21 13:00,21,121.6,121.6,121.4,121.525,84
20180401|2017-09-22 08:30,22,121.275,121.45,120.975,121.425,717
20180401|2017-09-22 09:00,22,121.4,121.625,121.075,121.6,559
20180401|2017-09-22 09:30,22,121.6,122.225,121.575,121.95,1217
20180401|2017-09-22 10:00,22,121.95,122.125,121.875,121.925,583
20180401|2017-09-22 10:30,22,121.975,122,121.45,121.475,400
20180401|2017-09-22 11:00,22,121.5,122.125,121.45,121.975,378
20180401|2017-09-22 11:30,22,122,122.05,121.6,121.6,195
20180401|2017-09-22 12:00,22,121.575,121.725,121.425,121.625,300
20180401|2017-09-22 12:30,22,121.6,122.125,121.6,122,906
20180401|2017-09-22 13:00,22,121.975,122,121.8,121.9,142
20180401|2017-09-25 08:30,25,119.725,119.975,118.95,119.6,852
20180401|2017-09-25 09:00,25,119.55,119.55,118.95,118.95,251
20180401|2017-09-25 09:30,25,118.95,118.95,118.95,118.95,43
20180401|2017-09-25 10:00,25,118.95,118.95,118.95,118.95,12
20180401|2017-09-25 10:30,25,118.95,118.95,118.95,118.95,35
20180401|2017-09-25 11:00,25,118.95,118.95,118.95,118.95,28
20180401|2017-09-25 11:30,25,118.95,119,118.95,118.95,162
20180401|2017-09-25 12:00,25,118.975,119.125,118.95,119.125,95
20180401|2017-09-25 12:30,25,119.1,119.35,119.1,119.35,277
20180401|2017-09-25 13:00,25,119.325,119.4,119.25,119.275,223
20180401|2017-09-26 08:30,26,118.75,119.325,118.7,119.15,808
20180401|2017-09-26 09:00,26,119.15,119.2,118.775,118.925,442
20180401|2017-09-26 09:30,26,118.9,118.95,118.575,118.675,247
20180401|2017-09-26 10:00,26,118.7,118.9,118.575,118.9,321
20180401|2017-09-26 10:30,26,118.875,119.2,118.75,119.1,395
20180401|2017-09-26 11:00,26,119.05,119.25,118.775,118.9,268
20180401|2017-09-26 11:30,26,118.925,119.375,118.925,119.325,563
20180401|2017-09-26 12:00,26,119.3,120,119.275,119.625,623
20180401|2017-09-26 12:30,26,119.6,119.625,119.175,119.4,470
20180401|2017-09-26 13:00,26,119.35,119.35,119.175,119.225,86
20180401|2017-09-27 08:30,27,119.45,120.25,119.35,120.25,645
20180401|2017-09-27 09:00,27,120.2,120.2,119.85,120,353
20180401|2017-09-27 09:30,27,119.975,120.4,119.925,120.375,336
20180401|2017-09-27 10:00,27,120.325,120.5,120.15,120.275,329
20180401|2017-09-27 10:30,27,120.3,120.575,120.125,120.5,210
20180401|2017-09-27 11:00,27,120.475,120.55,120.3,120.5,108
20180401|2017-09-27 11:30,27,120.525,120.6,120.375,120.575,218
20180401|2017-09-27 12:00,27,120.55,120.65,120.025,120.075,320
20180401|2017-09-27 12:30,27,120.075,120.125,119.9,119.975,776
20180401|2017-09-27 13:00,27,119.925,120.05,119.875,119.975,52
20180401|2017-09-28 08:30,28,119.825,120.375,119.675,120.15,435
20180401|2017-09-28 09:00,28,120.125,120.275,119.975,120.05,245
20180401|2017-09-28 09:30,28,120,120.075,119.775,119.8,215
20180401|2017-09-28 10:00,28,119.8,119.9,119.5,119.6,313
20180401|2017-09-28 10:30,28,119.65,120.1,119.625,119.875,185
20180401|2017-09-28 11:00,28,119.9,120.05,119.65,119.95,141
20180401|2017-09-28 11:30,28,119.925,120.175,119.925,120.175,158
20180401|2017-09-28 12:00,28,120.2,120.2,119.975,120.025,78
20180401|2017-09-28 12:30,28,120.025,120.15,119.8,119.825,366
20180401|2017-09-28 13:00,28,119.9,120.05,119.9,119.975,40
20180401|2017-09-29 08:30,29,119.9,120.225,119.7,119.7,490
20180401|2017-09-29 09:00,29,119.75,120.225,119.7,120.05,255
20180401|2017-09-29 09:30,29,120.05,120.075,119.825,119.975,197
20180401|2017-09-29 10:00,29,120,120.2,119.525,119.55,357
20180401|2017-09-29 10:30,29,119.575,120.05,119.525,119.95,286
20180401|2017-09-29 11:00,29,120,120.25,119.9,120.25,220
20180401|2017-09-29 11:30,29,120.25,120.325,119.9,120,192
20180401|2017-09-29 12:00,29,119.975,120.4,119.925,120.2,114
20180401|2017-09-29 12:30,29,120.1,120.5,119.65,119.725,498
20180401|2017-09-29 13:00,29,119.7,119.875,119.575,119.575,52
20180401|2017-10-02 08:30,2,119.85,119.975,119.35,119.675,340
20180401|2017-10-02 09:00,2,119.725,120.3,119.45,120.25,251
20180401|2017-10-02 09:30,2,120.225,120.5,120.1,120.475,255
20180401|2017-10-02 10:00,2,120.5,120.5,119.75,119.75,312
20180401|2017-10-02 10:30,2,119.825,119.875,119.55,119.575,102
20180401|2017-10-02 11:00,2,119.55,119.7,119.075,119.225,269
20180401|2017-10-02 11:30,2,119.2,119.4,118.775,118.9,364
20180401|2017-10-02 12:00,2,118.95,119.025,118.8,119.025,174
20180401|2017-10-02 12:30,2,119.05,119.075,118.725,119,510
20180401|2017-10-02 13:00,2,118.95,119.025,118.8,118.8,83
20180401|2017-10-03 08:30,3,118.8,119.625,118.75,119.05,429
20180401|2017-10-03 09:00,3,119.05,119.35,118.85,119.025,188
20180401|2017-10-03 09:30,3,119,119.1,118.9,119.1,235
20180401|2017-10-03 10:00,3,119.1,119.15,119,119.125,407
20180401|2017-10-03 10:30,3,119.125,119.175,119.05,119.15,244
20180401|2017-10-03 11:00,3,119.15,119.9,119.15,119.775,494
20180401|2017-10-03 11:30,3,119.8,120.125,119.675,119.825,413
20180401|2017-10-03 12:00,3,119.825,120.075,119.65,119.85,346
20180401|2017-10-03 12:30,3,119.875,120.5,119.825,120.05,469
20180401|2017-10-03 13:00,3,120.025,120.225,120.025,120.1,80
20180401|2017-10-04 08:30,4,120.275,120.75,120.15,120.4,627
20180401|2017-10-04 09:00,4,120.425,120.8,120.325,120.7,291
20180401|2017-10-04 09:30,4,120.725,120.925,120.525,120.85,334
20180401|2017-10-04 10:00,4,120.875,120.9,120.075,120.5,186
20180401|2017-10-04 10:30,4,120.5,121,120.45,120.925,419
20180401|2017-10-04 11:00,4,120.95,121.125,120.825,121.025,263
20180401|2017-10-04 11:30,4,121.05,121.075,120.625,120.8,217
20180401|2017-10-04 12:00,4,120.775,121.025,120.65,120.675,231
20180401|2017-10-04 12:30,4,120.675,120.7,120.175,120.275,552
20180401|2017-10-04 13:00,4,120.225,120.35,120.225,120.35,36
20180401|2017-10-05 08:30,5,120.25,120.9,120.2,120.625,422
20180401|2017-10-05 09:00,5,120.65,121,120.45,120.625,404
20180401|2017-10-05 09:30,5,120.575,120.575,120.25,120.475,139
20180401|2017-10-05 10:00,5,120.35,120.55,120.275,120.525,74
20180401|2017-10-05 10:30,5,120.5,120.6,120.275,120.575,389
20180401|2017-10-05 11:00,5,120.6,120.8,120.475,120.475,233
20180401|2017-10-05 11:30,5,120.5,120.7,120.45,120.7,110
20180401|2017-10-05 12:00,5,120.675,121.025,120.55,120.975,246
20180401|2017-10-05 12:30,5,120.975,121.2,120.875,121.15,440
20180401|2017-10-05 13:00,5,121.15,121.175,121.05,121.05,92
20180401|2017-10-06 08:30,6,120.95,121.475,120.925,121.375,411
20180401|2017-10-06 09:00,6,121.375,121.625,121.175,121.35,260
20180401|2017-10-06 09:30,6,121.35,121.35,121.15,121.2,150
20180401|2017-10-06 10:00,6,121.075,121.15,120.8,121.15,159
20180401|2017-10-06 10:30,6,121.2,121.4,121.075,121.125,194
20180401|2017-10-06 11:00,6,121.175,121.35,121.05,121.225,160
20180401|2017-10-06 11:30,6,121.225,121.5,121.225,121.475,203
20180401|2017-10-06 12:00,6,121.45,121.5,121.375,121.4,186
20180401|2017-10-06 12:30,6,121.4,121.7,121.325,121.55,1398
20180401|2017-10-06 13:00,6,121.525,121.55,121.425,121.5,75
20180401|2017-10-09 08:30,9,121.575,122,121.375,121.85,852
20180401|2017-10-09 09:00,9,121.875,122.1,121.775,121.825,409
20180401|2017-10-09 09:30,9,121.85,121.875,121.325,121.45,388
20180401|2017-10-09 10:00,9,121.45,121.6,121.45,121.55,113
20180401|2017-10-09 10:30,9,121.575,121.575,121.05,121.225,295
20180401|2017-10-09 11:00,9,121.225,121.65,121.225,121.35,156
20180401|2017-10-09 11:30,9,121.275,121.525,121.2,121.4,197
20180401|2017-10-09 12:00,9,121.425,121.65,121.4,121.5,195
20180401|2017-10-09 12:30,9,121.475,121.775,121.225,121.525,951
20180401|2017-10-09 13:00,9,121.575,121.7,121.475,121.675,49
20180401|2017-10-10 08:30,10,121.4,122.1,121.4,122.025,520
20180401|2017-10-10 09:00,10,122.025,122.125,121.6,121.625,339
20180401|2017-10-10 09:30,10,121.7,122.225,121.675,122.2,619
20180401|2017-10-10 10:00,10,122.15,122.875,122.15,122.875,811
20180401|2017-10-10 10:30,10,122.8,122.85,122,122.275,442
20180401|2017-10-10 11:00,10,122.275,122.625,122.275,122.525,220
20180401|2017-10-10 11:30,10,122.525,122.85,122.275,122.7,334
20180401|2017-10-10 12:00,10,122.725,122.775,122.3,122.35,428
20180401|2017-10-10 12:30,10,122.35,122.5,122.175,122.475,1427
20180401|2017-10-10 13:00,10,122.425,122.475,122.275,122.275,116
20180401|2017-10-11 08:30,11,122.2,122.65,121.85,122,479
20180401|2017-10-11 09:00,11,122,122.225,121.65,122.075,477
20180401|2017-10-11 09:30,11,122.05,122.1,121.95,122,142
20180401|2017-10-11 10:00,11,122.025,122.325,122,122.125,277
20180401|2017-10-11 10:30,11,122.1,122.375,122.1,122.275,122
20180401|2017-10-11 11:00,11,122.275,122.525,122.225,122.45,124
20180401|2017-10-11 11:30,11,122.425,122.425,122.15,122.3,114
20180401|2017-10-11 12:00,11,122.375,122.5,122.275,122.475,141
20180401|2017-10-11 12:30,11,122.475,122.775,122.3,122.7,1017
20180401|2017-10-11 13:00,11,122.7,122.75,122.625,122.75,86
20180401|2017-10-12 08:30,12,122.25,122.7,122.1,122.175,976
20180401|2017-10-12 09:00,12,122.275,122.55,122.275,122.475,310
20180401|2017-10-12 09:30,12,122.5,122.675,122.425,122.45,242
20180401|2017-10-12 10:00,12,122.475,122.9,122.475,122.8,314
20180401|2017-10-12 10:30,12,122.8,122.975,122.775,122.85,569
20180401|2017-10-12 11:00,12,122.85,123.1,122.85,122.85,428
20180401|2017-10-12 11:30,12,122.875,122.875,122.425,122.45,279
20180401|2017-10-12 12:00,12,122.425,122.625,121.825,121.875,437
20180401|2017-10-12 12:30,12,121.9,122.175,121.55,122.15,1350
20180401|2017-10-12 13:00,12,122.1,122.2,121.975,122.125,124
20180401|2017-10-13 08:30,13,122,122.075,121.35,121.5,591
20180401|2017-10-13 09:00,13,121.5,121.95,121.5,121.9,266
20180401|2017-10-13 09:30,13,121.9,122.175,121.875,122.025,242
20180401|2017-10-13 10:00,13,122.075,122.175,121.95,121.95,145
20180401|2017-10-13 10:30,13,121.975,122.175,121.875,122.15,123
20180401|2017-10-13 11:00,13,122.15,122.2,121.875,121.875,243
20180401|2017-10-13 11:30,13,121.85,122.125,121.775,122.05,345
20180401|2017-10-13 12:00,13,122.025,122.05,121.85,121.875,94
20180401|2017-10-13 12:30,13,121.9,122.15,121.8,121.9,701
20180401|2017-10-13 13:00,13,121.9,122.075,121.85,122.05,95
20180401|2017-10-16 08:30,16,122,122.1,121.525,121.85,575
20180401|2017-10-16 09:00,16,121.85,122.075,121.725,121.8,573
20180401|2017-10-16 09:30,16,121.825,121.85,121.6,121.85,152
20180401|2017-10-16 10:00,16,121.825,122.025,121.825,121.975,317
20180401|2017-10-16 10:30,16,122,122,121.5,121.625,222
20180401|2017-10-16 11:00,16,121.625,122.075,121.525,121.9,351
20180401|2017-10-16 11:30,16,121.9,122.025,121.875,121.9,240
20180401|2017-10-16 12:00,16,121.925,121.95,121.625,121.775,149
20180401|2017-10-16 12:30,16,121.75,121.95,121.55,121.725,320
20180401|2017-10-16 13:00,16,121.725,122,121.725,122,126
20180401|2017-10-17 08:30,17,121.725,121.95,121.35,121.7,410
20180401|2017-10-17 09:00,17,121.7,121.975,121.6,121.65,169
20180401|2017-10-17 09:30,17,121.65,121.825,121.45,121.65,227
20180401|2017-10-17 10:00,17,121.65,121.775,121.5,121.5,155
20180401|2017-10-17 10:30,17,121.5,121.85,121.425,121.85,255
20180401|2017-10-17 11:00,17,121.85,122.2,121.8,122.175,335
20180401|2017-10-17 11:30,17,122.15,122.225,122.025,122.1,322
20180401|2017-10-17 12:00,17,122.1,122.1,121.45,121.65,353
20180401|2017-10-17 12:30,17,121.625,121.7,120.825,120.925,738
20180401|2017-10-17 13:00,17,120.925,121.125,120.925,121.075,110
20180401|2017-10-18 08:30,18,120.5,120.825,120.425,120.625,740
20180401|2017-10-18 09:00,18,120.575,120.6,119.825,119.925,799
20180401|2017-10-18 09:30,18,119.95,120.375,119.8,120.35,304
20180401|2017-10-18 10:00,18,120.3,120.35,120.025,120.35,246
20180401|2017-10-18 10:30,18,120.375,121.4,120.325,121.225,668
20180401|2017-10-18 11:00,18,121.275,121.4,121,121.1,221
20180401|2017-10-18 11:30,18,121.175,121.25,120.875,120.875,177
20180401|2017-10-18 12:00,18,120.875,121.075,120.775,120.825,181
20180401|2017-10-18 12:30,18,120.875,121.35,120.7,121.3,420
20180401|2017-10-18 13:00,18,121.3,121.375,121.2,121.275,129
20180401|2017-10-19 08:30,19,121.025,121.7,120.9,120.9,484
20180401|2017-10-19 09:00,19,120.975,121.3,120.825,121.275,210
20180401|2017-10-19 09:30,19,121.25,121.25,120.95,121.05,94
20180401|2017-10-19 10:00,19,121.075,121.45,121.025,121.35,170
20180401|2017-10-19 10:30,19,121.4,121.425,121.15,121.15,167
20180401|2017-10-19 11:00,19,121.125,121.15,120.925,121,117
20180401|2017-10-19 11:30,19,121.05,121.1,120.5,120.9,265
20180401|2017-10-19 12:00,19,120.9,121.125,120.725,121.075,179
20180401|2017-10-19 12:30,19,121.05,121.375,120.875,121.3,490
20180401|2017-10-19 13:00,19,121.325,121.4,121.25,121.35,33
20180401|2017-10-20 08:30,20,121.225,121.6,121.075,121.225,545
20180401|2017-10-20 09:00,20,121.3,121.675,121.3,121.525,241
20180401|2017-10-20 09:30,20,121.575,121.7,121.325,121.325,247
20180401|2017-10-20 10:00,20,121.325,121.55,121.15,121.225,222
20180401|2017-10-20 10:30,20,121.325,121.375,120.975,121.25,101
20180401|2017-10-20 11:00,20,121.175,121.175,120.75,120.825,139
20180401|2017-10-20 11:30,20,120.75,121.325,120.75,121.25,216
20180401|2017-10-20 12:00,20,121.275,121.35,120.9,121.35,146
20180401|2017-10-20 12:30,20,121.325,121.6,121.2,121.575,450
20180401|2017-10-20 13:00,20,121.55,121.575,121.4,121.425,111
20180401|2017-10-23 08:30,23,120.1,120.5,119.625,120.45,878
20180401|2017-10-23 09:00,23,120.4,120.7,120.05,120.7,558
20180401|2017-10-23 09:30,23,120.7,121.4,120.625,121.35,567
20180401|2017-10-23 10:00,23,121.375,121.45,121.05,121.4,194
20180401|2017-10-23 10:30,23,121.4,121.9,121.275,121.75,228
20180401|2017-10-23 11:00,23,121.825,121.825,121.175,121.3,359
20180401|2017-10-23 11:30,23,121.325,121.675,121.225,121.5,131
20180401|2017-10-23 12:00,23,121.525,121.825,121.5,121.725,72
20180401|2017-10-23 12:30,23,121.725,122,121.5,121.975,454
20180401|2017-10-23 13:00,23,121.975,122.125,121.975,122.025,295
20180401|2017-10-24 08:30,24,121.975,122.6,121.85,122.575,700
20180401|2017-10-24 09:00,24,122.625,123.8,122.575,123.7,1500
20180401|2017-10-24 09:30,24,123.725,123.775,123.1,123.15,633
20180401|2017-10-24 10:00,24,123.125,123.5,123.125,123.275,291
20180401|2017-10-24 10:30,24,123.3,123.6,123.2,123.525,400
20180401|2017-10-24 11:00,24,123.525,123.75,123.45,123.525,638
20180401|2017-10-24 11:30,24,123.6,123.625,123.3,123.425,564
20180401|2017-10-24 12:00,24,123.425,124,123.425,123.95,740
20180401|2017-10-24 12:30,24,123.975,124.325,123.825,124.275,1066
20180401|2017-10-24 13:00,24,124.25,124.475,124.2,124.3,271
20180401|2017-10-25 08:30,25,124,124.625,124,124.6,1233
20180401|2017-10-25 09:00,25,124.65,125.275,124.6,125.275,1345
20180401|2017-10-25 09:30,25,125.275,125.3,124.05,124.1,917
20180401|2017-10-25 10:00,25,124.05,124.175,123.525,123.75,814
20180401|2017-10-25 10:30,25,123.75,123.925,123.575,123.775,375
20180401|2017-10-25 11:00,25,123.8,123.875,123.625,123.775,222
20180401|2017-10-25 11:30,25,123.8,123.925,123.675,123.85,342
20180401|2017-10-25 12:00,25,123.85,124.3,123.85,124.225,345
20180401|2017-10-25 12:30,25,124.25,124.475,124.15,124.4,393
20180401|2017-10-25 13:00,25,124.4,124.425,124.325,124.425,110
20180401|2017-10-26 08:30,26,124.4,124.825,124.325,124.75,560
20180401|2017-10-26 09:00,26,124.775,124.975,124.725,124.85,509
20180401|2017-10-26 09:30,26,124.875,125,124.325,124.475,881
20180401|2017-10-26 10:00,26,124.5,125.175,124.425,125.05,597
20180401|2017-10-26 10:30,26,125.05,125.25,124.875,125,452
20180401|2017-10-26 11:00,26,125.025,125.35,125,125.325,361
20180401|2017-10-26 11:30,26,125.325,125.425,125.225,125.375,241
20180401|2017-10-26 12:00,26,125.4,125.55,125.325,125.45,354
20180401|2017-10-26 12:30,26,125.475,125.7,125.4,125.675,910
20180401|2017-10-26 13:00,26,125.675,125.75,125.525,125.75,258
20180401|2017-10-27 08:30,27,125.8,125.975,125.075,125.2,1564
20180401|2017-10-27 09:00,27,125.2,125.55,124.9,125,706
20180401|2017-10-27 09:30,27,125,125.1,124.6,124.725,538
20180401|2017-10-27 10:00,27,124.75,124.9,124.525,124.75,394
20180401|2017-10-27 10:30,27,124.7,124.85,124.55,124.625,218
20180401|2017-10-27 11:00,27,124.625,124.875,124.625,124.725,186
20180401|2017-10-27 11:30,27,124.725,124.9,124.65,124.875,378
20180401|2017-10-27 12:00,27,124.85,124.925,124.8,124.875,246
20180401|2017-10-27 12:30,27,124.95,125.175,124.725,125.025,835
20180401|2017-10-27 13:00,27,125.025,125.025,124.875,124.925,75
20180401|2017-10-30 08:30,30,125.5,126.1,125.5,126,2838
20180401|2017-10-30 09:00,30,126.05,127.125,126.025,127.125,1389
20180401|2017-10-30 09:30,30,127.15,127.375,126.975,127.15,660
20180401|2017-10-30 10:00,30,127.125,127.225,126.95,127.025,331
20180401|2017-10-30 10:30,30,127.075,127.1,126.475,126.625,862
20180401|2017-10-30 11:00,30,126.65,126.75,126.3,126.55,630
20180401|2017-10-30 11:30,30,126.55,126.625,125.975,126.075,608
20180401|2017-10-30 12:00,30,126.05,126.1,125.625,125.925,517
20180401|2017-10-30 12:30,30,125.925,126.3,125.725,125.775,1070
20180401|2017-10-30 13:00,30,125.775,125.925,125.675,125.675,237
20180401|2017-10-31 08:30,31,125.7,126.075,125.65,125.95,763
20180401|2017-10-31 09:00,31,125.975,126.725,125.975,126.5,637
20180401|2017-10-31 09:30,31,126.525,126.95,126.525,126.75,613
20180401|2017-10-31 10:00,31,126.75,127,126.6,126.925,361
20180401|2017-10-31 10:30,31,126.95,127,126.825,126.925,397
20180401|2017-10-31 11:00,31,126.95,127.5,126.9,127.3,1145
20180401|2017-10-31 11:30,31,127.3,127.875,127.3,127.625,637
20180401|2017-10-31 12:00,31,127.625,127.65,127.075,127.45,564
20180401|2017-10-31 12:30,31,127.5,127.9,126.85,127.425,2334
20180401|2017-10-31 13:00,31,127.5,127.5,127.15,127.275,166
20180401|2017-11-01 08:30,1,127.25,127.925,127,127.75,1792
20180401|2017-11-01 09:00,1,127.775,128.125,127.6,127.925,1050
20180401|2017-11-01 09:30,1,127.95,128.025,127.45,127.9,676
20180401|2017-11-01 10:00,1,127.925,128.15,127.9,127.975,452
20180401|2017-11-01 10:30,1,127.95,128.15,127.7,127.975,551
20180401|2017-11-01 11:00,1,127.9,127.95,127.475,127.475,354
20180401|2017-11-01 11:30,1,127.525,127.975,127.475,127.9,295
20180401|2017-11-01 12:00,1,127.9,127.975,127.75,127.825,219
20180401|2017-11-01 12:30,1,127.825,128.075,127.775,127.825,779
20180401|2017-11-01 13:00,1,127.825,127.85,127.7,127.85,168
20180401|2017-11-02 08:30,2,127.45,128.6,127.45,127.975,1437
20180401|2017-11-02 09:00,2,127.975,128.325,127.8,127.875,787
20180401|2017-11-02 09:30,2,127.85,128.1,127.3,127.375,852
20180401|2017-11-02 10:00,2,127.4,127.575,126.9,127.325,676
20180401|2017-11-02 10:30,2,127.4,127.575,126.625,126.975,555
20180401|2017-11-02 11:00,2,126.975,127.025,126.525,126.925,409
20180401|2017-11-02 11:30,2,126.925,127.125,126.725,126.95,416
20180401|2017-11-02 12:00,2,126.95,127.1,126.75,126.95,218
20180401|2017-11-02 12:30,2,126.975,127.5,126.75,127.5,655
20180401|2017-11-02 13:00,2,127.525,127.575,127.325,127.45,223
20180401|2017-11-03 08:30,3,128.825,129.675,128.75,129.25,2332
20180401|2017-11-03 09:00,3,129.25,129.5,129.25,129.425,642
20180401|2017-11-03 09:30,3,129.425,129.5,128.775,128.9,742
20180401|2017-11-03 10:00,3,128.925,129.05,128.725,129,682
20180401|2017-11-03 10:30,3,129,129.175,128.65,129.1,623
20180401|2017-11-03 11:00,3,129.15,129.35,129.025,129.325,328
20180401|2017-11-03 11:30,3,129.35,129.475,129.175,129.425,417
20180401|2017-11-03 12:00,3,129.45,129.55,129.225,129.5,374
20180401|2017-11-03 12:30,3,129.475,129.925,129.35,129.775,1697
20180401|2017-11-03 13:00,3,129.825,130,129.725,129.975,721
20180401|2017-11-06 08:30,6,129.725,129.925,129.35,129.9,901
20180401|2017-11-06 09:00,6,129.9,130.1,129.65,130.1,696
20180401|2017-11-06 09:30,6,130.075,130.075,129.4,129.7,330
20180401|2017-11-06 10:00,6,129.675,129.675,129.2,129.375,542
20180401|2017-11-06 10:30,6,129.375,129.425,129.05,129.275,286
20180401|2017-11-06 11:00,6,129.275,129.275,128.5,128.725,675
20180401|2017-11-06 11:30,6,128.725,128.95,128.525,128.825,628
20180401|2017-11-06 12:00,6,128.9,129.05,128.8,128.95,209
20180401|2017-11-06 12:30,6,128.975,129.675,128.925,129.3,614
20180401|2017-11-06 13:00,6,129.325,129.35,129.1,129.1,72
20180401|2017-11-07 08:30,7,129.175,129.4,128.825,129.25,943
20180401|2017-11-07 09:00,7,129.25,129.25,128.675,128.7,644
20180401|2017-11-07 09:30,7,128.7,128.9,128.575,128.9,441
20180401|2017-11-07 10:00,7,128.925,129.05,128.8,128.95,419
20180401|2017-11-07 10:30,7,129,129.175,128.925,129.05,381
20180401|2017-11-07 11:00,7,129.05,129.3,129,129.225,420
20180401|2017-11-07 11:30,7,129.225,129.3,128.85,129.1,281
20180401|2017-11-07 12:00,7,129.125,129.175,128.55,128.975,459
20180401|2017-11-07 12:30,7,129.025,129.575,128.6,129.55,1402
20180401|2017-11-07 13:00,7,129.575,129.625,129.4,129.625,101
20180401|2017-11-08 08:30,8,129.35,129.425,128.95,129.125,612
20180401|2017-11-08 09:00,8,129.1,129.3,128.85,128.875,451
20180401|2017-11-08 09:30,8,128.925,129.2,128.75,128.85,516
20180401|2017-11-08 10:00,8,128.775,129,128.425,128.55,400
20180401|2017-11-08 10:30,8,128.575,128.575,127.875,128,725
20180401|2017-11-08 11:00,8,128.05,128.275,127.875,128.175,490
20180401|2017-11-08 11:30,8,128.2,128.275,127.95,128.125,456
20180401|2017-11-08 12:00,8,128.075,128.375,127.775,128.1,469
20180401|2017-11-08 12:30,8,128,128.55,127.975,128.275,1484
20180401|2017-11-08 13:00,8,128.275,128.5,128.225,128.5,84
20180401|2017-11-09 08:30,9,128.125,128.45,127.675,128.225,892
20180401|2017-11-09 09:00,9,128.2,128.775,128.175,128.575,613
20180401|2017-11-09 09:30,9,128.55,128.725,128.35,128.375,387
20180401|2017-11-09 10:00,9,128.35,128.6,128.25,128.55,333
20180401|2017-11-09 10:30,9,128.55,128.75,128.275,128.725,195
20180401|2017-11-09 11:00,9,128.725,128.75,128.4,128.5,388
20180401|2017-11-09 11:30,9,128.45,128.65,128.375,128.575,271
20180401|2017-11-09 12:00,9,128.6,128.725,128.55,128.675,232
20180401|2017-11-09 12:30,9,128.7,128.85,128.55,128.8,1164
20180401|2017-11-09 13:00,9,128.825,128.825,128.55,128.65,73
20180401|2017-11-10 08:30,10,128.475,128.6,127.8,128.425,1345
20180401|2017-11-10 09:00,10,128.425,128.425,127.75,127.775,619
20180401|2017-11-10 09:30,10,127.8,127.8,127.15,127.15,501
20180401|2017-11-10 10:00,10,127.175,127.275,126.675,126.925,817
20180401|2017-11-10 10:30,10,127,127.425,126.95,127,214
20180401|2017-11-10 11:00,10,126.975,127.125,126.625,126.875,482
20180401|2017-11-10 11:30,10,126.875,127.05,126.65,127,196
20180401|2017-11-10 12:00,10,127,127.35,126.875,126.95,343
20180401|2017-11-10 12:30,10,126.975,127.25,126.775,127.25,1090
20180401|2017-11-10 13:00,10,127.25,127.325,127.15,127.225,115
20180401|2017-11-13 08:30,13,126.325,126.725,126,126.3,622
20180401|2017-11-13 09:00,13,126.25,127.075,126.1,126.875,738
20180401|2017-11-13 09:30,13,126.925,127.125,126.825,127,266
20180401|2017-11-13 10:00,13,127.05,127.325,126.875,127.175,201
20180401|2017-11-13 10:30,13,127.2,127.8,127.2,127.525,440
20180401|2017-11-13 11:00,13,127.6,127.95,127.45,127.825,295
20180401|2017-11-13 11:30,13,127.85,128.05,126.625,126.675,485
20180401|2017-11-13 12:00,13,126.675,127.05,126.475,126.9,377
20180401|2017-11-13 12:30,13,126.95,127.1,126.425,126.95,1329
20180401|2017-11-13 13:00,13,126.95,127.075,126.85,126.925,153
20180401|2017-11-14 08:30,14,126.975,127.2,126.7,126.725,489
20180401|2017-11-14 09:00,14,126.725,126.75,126.05,126.4,746
20180401|2017-11-14 09:30,14,126.4,126.75,126.375,126.425,325
20180401|2017-11-14 10:00,14,126.4,126.75,126.375,126.725,271
20180401|2017-11-14 10:30,14,126.65,126.8,126.5,126.65,270
20180401|2017-11-14 11:00,14,126.65,126.65,125.95,126.325,517
20180401|2017-11-14 11:30,14,126.25,126.525,126.025,126.3,274
20180401|2017-11-14 12:00,14,126.3,126.3,125.675,125.725,406
20180401|2017-11-14 12:30,14,125.725,126.225,125.525,125.9,685
20180401|2017-11-14 13:00,14,125.95,126.075,125.95,126,57
20180401|2017-11-15 08:30,15,125.8,125.825,125.125,125.725,977
20180401|2017-11-15 09:00,15,125.725,125.9,125.45,125.55,476
20180401|2017-11-15 09:30,15,125.575,126.225,125.525,125.975,477
20180401|2017-11-15 10:00,15,125.975,126.075,125.65,125.95,343
20180401|2017-11-15 10:30,15,125.9,125.95,125.725,125.75,254
20180401|2017-11-15 11:00,15,125.775,125.8,125.575,125.775,134
20180401|2017-11-15 11:30,15,125.775,126.325,125.75,126.275,354
20180401|2017-11-15 12:00,15,126.3,126.725,126.15,126.425,343
20180401|2017-11-15 12:30,15,126.475,126.675,126.175,126.225,455
20180401|2017-11-15 13:00,15,126.225,126.325,126.175,126.175,56
20180401|2017-11-16 08:30,16,126.275,126.5,125.85,125.85,597
20180401|2017-11-16 09:00,16,125.85,125.925,125.675,125.75,231
20180401|2017-11-16 09:30,16,125.85,126.3,125.85,126,241
20180401|2017-11-16 10:00,16,126.025,126.025,125.825,125.85,193
20180401|2017-11-16 10:30,16,125.875,125.875,125.675,125.75,251
20180401|2017-11-16 11:00,16,125.725,125.75,125.375,125.5,258
20180401|2017-11-16 11:30,16,125.475,125.55,125.325,125.525,204
20180401|2017-11-16 12:00,16,125.5,125.7,125.45,125.6,116
20180401|2017-11-16 12:30,16,125.575,125.65,125.325,125.425,548
20180401|2017-11-16 13:00,16,125.425,125.575,125.325,125.55,115
20180401|2017-11-17 08:30,17,125.45,125.55,124.875,124.9,593
20180401|2017-11-17 09:00,17,124.9,125.175,124.9,125.125,283
20180401|2017-11-17 09:30,17,125.1,125.15,124.85,124.9,347
20180401|2017-11-17 10:00,17,124.875,124.95,124.6,124.8,853
20180401|2017-11-17 10:30,17,124.85,125.15,124.775,124.95,161
20180401|2017-11-17 11:00,17,124.95,124.95,124.725,124.875,161
20180401|2017-11-17 11:30,17,124.9,125.325,124.825,125.275,238
20180401|2017-11-17 12:00,17,125.35,125.425,124.825,124.875,265
20180401|2017-11-17 12:30,17,124.9,125.125,124.825,124.925,895
20180401|2017-11-17 13:00,17,124.925,124.95,124.825,124.875,198
20180401|2017-11-20 08:30,20,124.65,124.65,123.9,124,1398
20180401|2017-11-20 09:00,20,124.025,124.225,123.675,123.8,539
20180401|2017-11-20 09:30,20,123.775,123.8,123.55,123.7,307
20180401|2017-11-20 10:00,20,123.675,123.675,123.375,123.45,259
20180401|2017-11-20 10:30,20,123.45,123.975,123.45,123.925,243
20180401|2017-11-20 11:00,20,123.9,124.05,123.525,123.525,256
20180401|2017-11-20 11:30,20,123.5,123.875,123.425,123.875,241
20180401|2017-11-20 12:00,20,123.9,123.975,123.6,123.65,173
20180401|2017-11-20 12:30,20,123.675,123.8,123.325,123.75,1012
20180401|2017-11-20 13:00,20,123.775,123.9,123.75,123.9,58
20180401|2017-11-21 08:30,21,123.875,124.1,123.375,124.1,956
20180401|2017-11-21 09:00,21,124.125,124.625,124,124.625,652
20180401|2017-11-21 09:30,21,124.675,124.7,124.325,124.325,260
20180401|2017-11-21 10:00,21,124.35,124.575,124.225,124.475,226
20180401|2017-11-21 10:30,21,124.5,124.575,124.375,124.45,164
20180401|2017-11-21 11:00,21,124.475,125.25,124.45,125.175,518
20180401|2017-11-21 11:30,21,125.175,125.4,124.7,124.75,254
20180401|2017-11-21 12:00,21,124.675,125.4,124.675,124.975,247
20180401|2017-11-21 12:30,21,125,125.175,124.675,124.75,1272
20180401|2017-11-21 13:00,21,124.775,124.775,124.6,124.725,90
20180401|2017-11-22 08:30,22,125.5,125.9,125.3,125.45,580
20180401|2017-11-22 09:00,22,125.45,126.175,125.4,126.075,417
20180401|2017-11-22 09:30,22,126.05,126.325,125.975,126.1,306
20180401|2017-11-22 10:00,22,126.1,126.325,126.05,126.1,249
20180401|2017-11-22 10:30,22,126.125,126.2,126,126.025,104
20180401|2017-11-22 11:00,22,126,126.275,125.975,126.225,129
20180401|2017-11-22 11:30,22,126.225,126.35,126.175,126.225,116
20180401|2017-11-22 12:00,22,126.2,126.25,125.95,126.025,164
20180401|2017-11-22 12:30,22,126.05,126.2,125.875,125.925,816
20180401|2017-11-22 13:00,22,125.95,126,125.875,126,115
20180401|2017-11-24 08:30,24,125.725,125.9,125.55,125.6,428
20180401|2017-11-24 09:00,24,125.575,125.65,125.05,125.3,334
20180401|2017-11-24 09:30,24,125.3,125.45,125.125,125.35,154
20180401|2017-11-24 10:00,24,125.375,125.85,125.375,125.55,214
20180401|2017-11-24 10:30,24,125.5,125.725,125.425,125.7,158
20180401|2017-11-24 11:00,24,125.725,125.75,125.45,125.575,142
20180401|2017-11-24 11:30,24,125.625,125.625,125.15,125.225,526
20180401|2017-11-24 12:00,24,125.25,125.275,125.175,125.275,57
20180401|2017-11-27 08:30,27,125.4,125.5,125.075,125.2,411
20180401|2017-11-27 09:00,27,125.175,125.85,125.15,125.725,275
20180401|2017-11-27 09:30,27,125.725,126.325,125.65,126.175,450
20180401|2017-11-27 10:00,27,126.175,126.775,126.05,126.575,787
20180401|2017-11-27 10:30,27,126.7,126.775,126.375,126.575,200
20180401|2017-11-27 11:00,27,126.625,126.9,126.5,126.75,207
20180401|2017-11-27 11:30,27,126.75,126.825,126.625,126.65,130
20180401|2017-11-27 12:00,27,126.65,126.85,126.575,126.775,110
20180401|2017-11-27 12:30,27,126.75,126.9,126.55,126.85,628
20180401|2017-11-27 13:00,27,126.825,126.825,126.725,126.775,115
20180401|2017-11-28 08:30,28,126.625,126.825,126.275,126.275,480
20180401|2017-11-28 09:00,28,126.3,126.5,125.925,125.95,272
20180401|2017-11-28 09:30,28,126.025,126.1,125.8,125.95,298
20180401|2017-11-28 10:00,28,125.975,126.05,125.725,125.95,288
20180401|2017-11-28 10:30,28,125.95,126,125.725,125.825,294
20180401|2017-11-28 11:00,28,125.775,125.8,125.175,125.4,464
20180401|2017-11-28 11:30,28,125.375,125.6,125.275,125.575,172
20180401|2017-11-28 12:00,28,125.6,125.95,125.525,125.925,185
20180401|2017-11-28 12:30,28,125.95,126.5,125.8,126.5,828
20180401|2017-11-28 13:00,28,126.45,126.575,126.4,126.475,80
20180401|2017-11-29 08:30,29,126.325,127,126.275,126.675,748
20180401|2017-11-29 09:00,29,126.7,126.925,126.625,126.9,194
20180401|2017-11-29 09:30,29,126.9,126.925,126.7,126.85,208
20180401|2017-11-29 10:00,29,126.875,126.875,126.375,126.4,268
20180401|2017-11-29 10:30,29,126.425,126.775,126.3,126.725,200
20180401|2017-11-29 11:00,29,126.7,126.75,126.5,126.6,80
20180401|2017-11-29 11:30,29,126.625,126.775,126.4,126.75,104
20180401|2017-11-29 12:00,29,126.775,126.925,126.775,126.8,209
20180401|2017-11-29 12:30,29,126.875,127.15,126.65,127.125,650
20180401|2017-11-29 13:00,29,127.075,127.2,127.025,127.15,94
20180401|2017-11-30 08:30,30,127.075,127.375,126.8,127.25,463
20180401|2017-11-30 09:00,30,127.2,127.275,126.85,126.85,376
20180401|2017-11-30 09:30,30,126.925,126.95,126.55,126.875,272
20180401|2017-11-30 10:00,30,126.8,126.825,126.55,126.575,172
20180401|2017-11-30 10:30,30,126.575,126.925,126.325,126.325,239
20180401|2017-11-30 11:00,30,126.325,126.325,124.25,124.65,1076
20180401|2017-11-30 11:30,30,124.6,125.75,124.6,125.6,700
20180401|2017-11-30 12:00,30,125.6,126.525,125.55,126.275,909
20180401|2017-11-30 12:30,30,126.275,126.325,125.4,125.875,1462
20180401|2017-11-30 13:00,30,125.85,125.975,125.8,125.825,154
20180401|2017-12-01 08:30,1,126,126,124.85,125.3,868
20180401|2017-12-01 09:00,1,125.25,125.25,124.15,124.2,1121
20180401|2017-12-01 09:30,1,124.25,124.3,123.775,124.225,733
20180401|2017-12-01 10:00,1,124.225,124.225,123.075,123.35,803
20180401|2017-12-01 10:30,1,123.35,123.4,122.925,123.025,867
20180401|2017-12-01 11:00,1,123.025,123.4,122.925,123.375,408
20180401|2017-12-01 11:30,1,123.375,123.425,123,123.2,344
20180401|2017-12-01 12:00,1,123.175,123.175,122.925,123.125,205
20180401|2017-12-01 12:30,1,123.075,123.375,122.925,122.95,634
20180401|2017-12-01 13:00,1,123.025,123.125,122.95,123.025,99
20180401|2017-12-04 08:30,4,122.775,122.925,122.075,122.425,1505
20180401|2017-12-04 09:00,4,122.4,123.275,122.325,123.125,960
20180401|2017-12-04 09:30,4,123.125,123.35,122.675,122.85,619
20180401|2017-12-04 10:00,4,122.9,122.925,122.5,122.675,370
20180401|2017-12-04 10:30,4,122.65,123.075,122.325,122.825,404
20180401|2017-12-04 11:00,4,122.8,122.875,122.4,122.475,186
20180401|2017-12-04 11:30,4,122.425,122.575,122.325,122.35,105
20180401|2017-12-04 12:00,4,122.325,122.575,122.2,122.3,159
20180401|2017-12-04 12:30,4,122.325,122.55,122.275,122.525,642
20180401|2017-12-04 13:00,4,122.525,122.6,122.425,122.425,103
20180401|2017-12-05 08:30,5,122.55,123.425,122.525,122.725,817
20180401|2017-12-05 09:00,5,122.7,122.825,122.4,122.5,377
20180401|2017-12-05 09:30,5,122.525,122.6,122.4,122.425,419
20180401|2017-12-05 10:00,5,122.425,122.475,122.225,122.375,417
20180401|2017-12-05 10:30,5,122.425,122.6,122.25,122.425,265
20180401|2017-12-05 11:00,5,122.425,122.425,121.9,122,403
20180401|2017-12-05 11:30,5,121.95,122.025,121.65,121.675,284
20180401|2017-12-05 12:00,5,121.7,121.75,120.475,120.925,1008
20180401|2017-12-05 12:30,5,120.9,121.65,120.6,121.625,796
20180401|2017-12-05 13:00,5,121.6,121.7,121.6,121.625,67
20180401|2017-12-06 08:30,6,121.55,121.55,120.85,121.2,1316
20180401|2017-12-06 09:00,6,121.225,121.775,120.975,120.975,776
20180401|2017-12-06 09:30,6,121,121.075,120.85,120.9,341
20180401|2017-12-06 10:00,6,120.9,120.9,120.6,120.775,399
20180401|2017-12-06 10:30,6,120.85,121.05,120.35,120.375,693
20180401|2017-12-06 11:00,6,120.4,120.85,120.3,120.8,433
20180401|2017-12-06 11:30,6,120.8,121.225,120.8,120.825,580
20180401|2017-12-06 12:00,6,120.85,120.85,120.6,120.825,221
20180401|2017-12-06 12:30,6,120.875,120.95,120.6,120.625,353
20180401|2017-12-06 13:00,6,120.6,120.625,120.525,120.525,101
20180401|2017-12-07 08:30,7,120.625,121.075,120.375,120.6,952
20180401|2017-12-07 09:00,7,120.65,120.75,120.125,120.3,574
20180401|2017-12-07 09:30,7,120.3,120.45,120.075,120.35,830
20180401|2017-12-07 10:00,7,120.325,120.325,119.9,119.975,594
20180401|2017-12-07 10:30,7,120,121,119.825,120.9,924
20180401|2017-12-07 11:00,7,120.825,120.825,120.45,120.5,296
20180401|2017-12-07 11:30,7,120.6,120.775,120.45,120.65,92
20180401|2017-12-07 12:00,7,120.675,120.7,120.075,120.075,440
20180401|2017-12-07 12:30,7,120.075,120.525,119.975,120.125,1136
20180401|2017-12-07 13:00,7,120.1,120.175,120,120.125,85
20180401|2017-12-08 08:30,8,120.4,120.75,120.25,120.275,1137
20180401|2017-12-08 09:00,8,120.25,120.4,120,120.05,347
20180401|2017-12-08 09:30,8,120.125,120.35,120,120.1,286
20180401|2017-12-08 10:00,8,120.125,120.475,120.125,120.3,197
20180401|2017-12-08 10:30,8,120.325,120.5,120.2,120.325,183
20180401|2017-12-08 11:00,8,120.3,120.325,120.075,120.075,73
20180401|2017-12-08 11:30,8,120.025,120.3,119.9,120.025,168
20180401|2017-12-08 12:00,8,120.025,120.05,119.875,119.975,207
20180401|2017-12-08 12:30,8,120,120.5,119.95,120.225,996
20180401|2017-12-08 13:00,8,120.2,120.275,120.075,120.075,169
20180401|2017-12-11 08:30,11,120.225,120.375,119.775,119.875,966
20180401|2017-12-11 09:00,11,119.875,120.1,119.7,119.75,512
20180401|2017-12-11 09:30,11,119.8,120.1,119.75,119.925,515
20180401|2017-12-11 10:00,11,119.9,120.05,119.5,119.675,380
20180401|2017-12-11 10:30,11,119.675,119.95,119.525,119.95,184
20180401|2017-12-11 11:00,11,120,120.1,119.625,119.9,312
20180401|2017-12-11 11:30,11,119.95,120.275,119.875,120,291
20180401|2017-12-11 12:00,11,119.975,120.15,119.725,120.15,237
20180401|2017-12-11 12:30,11,120.125,120.15,119.45,119.6,1396
20180401|2017-12-11 13:00,11,119.625,119.625,119.45,119.45,64
20180401|2017-12-12 08:30,12,119.525,120.275,119.525,120.025,1338
20180401|2017-12-12 09:00,12,120.025,120.125,119.9,120,702
20180401|2017-12-12 09:30,12,120.05,120.7,119.975,120.225,571
20180401|2017-12-12 10:00,12,120.225,120.475,120.175,120.2,317
20180401|2017-12-12 10:30,12,120.175,121.5,120.025,121.05,1037
20180401|2017-12-12 11:00,12,121.05,121.5,121.05,121.475,519
20180401|2017-12-12 11:30,12,121.5,121.95,121.2,121.45,437
20180401|2017-12-12 12:00,12,121.45,121.65,121.2,121.225,219
20180401|2017-12-12 12:30,12,121.275,121.525,120.85,120.975,1360
20180401|2017-12-12 13:00,12,120.95,120.95,120.8,120.8,82
20180401|2017-12-13 08:30,13,121.1,121.7,121.1,121.2,626
20180401|2017-12-13 09:00,13,121.175,121.3,120.25,120.475,988
20180401|2017-12-13 09:30,13,120.4,120.825,120.1,120.775,438
20180401|2017-12-13 10:00,13,120.8,120.825,120.125,120.575,304
20180401|2017-12-13 10:30,13,120.6,120.825,120.425,120.65,189
20180401|2017-12-13 11:00,13,120.575,120.575,120.15,120.225,119
20180401|2017-12-13 11:30,13,120.275,120.525,120.15,120.3,122
20180401|2017-12-13 12:00,13,120.275,120.3,120.025,120.05,212
20180401|2017-12-13 12:30,13,120.05,120.525,119.875,120.2,1024
20180401|2017-12-13 13:00,13,120.2,120.25,120.125,120.125,196
20180401|2017-12-14 08:30,14,120.225,120.55,120.05,120.45,688
20180401|2017-12-14 09:00,14,120.5,120.6,120.2,120.475,507
20180401|2017-12-14 09:30,14,120.5,120.825,120.4,120.425,416
20180401|2017-12-14 10:00,14,120.4,120.95,120.4,120.8,212
20180401|2017-12-14 10:30,14,120.825,120.975,120.55,120.825,270
20180401|2017-12-14 11:00,14,120.85,121.125,120.7,121.025,434
20180401|2017-12-14 11:30,14,121,121.05,120.6,120.825,199
20180401|2017-12-14 12:00,14,120.85,121.125,120.725,120.85,176
20180401|2017-12-14 12:30,14,120.875,120.95,120.225,120.3,632
20180401|2017-12-14 13:00,14,120.275,120.35,120.225,120.25,105
20180401|2017-12-15 08:30,15,120.65,121.025,120.5,120.75,621
20180401|2017-12-15 09:00,15,120.7,120.75,120.175,120.475,482
20180401|2017-12-15 09:30,15,120.45,120.45,119.925,120.3,620
20180401|2017-12-15 10:00,15,120.275,120.325,120.05,120.225,183
20180401|2017-12-15 10:30,15,120.3,120.725,120.275,120.55,267
20180401|2017-12-15 11:00,15,120.6,120.7,120.375,120.625,90
20180401|2017-12-15 11:30,15,120.55,121.65,120.55,121.625,1111
20180401|2017-12-15 12:00,15,121.65,122,121.15,121.25,611
20180401|2017-12-15 12:30,15,121.3,122.7,121.25,122.125,1740
20180401|2017-12-15 13:00,15,122.125,122.35,122.125,122.3,73
20180401|2017-12-18 08:30,18,122.75,122.95,122.35,122.5,1060
20180401|2017-12-18 09:00,18,122.475,122.625,122.15,122.375,371
20180401|2017-12-18 09:30,18,122.375,122.375,121.35,121.6,947
20180401|2017-12-18 10:00,18,121.5,121.9,121.4,121.675,378
20180401|2017-12-18 10:30,18,121.6,121.775,121.5,121.7,148
20180401|2017-12-18 11:00,18,121.625,121.975,121.625,121.775,230
20180401|2017-12-18 11:30,18,121.775,121.925,121.625,121.675,132
20180401|2017-12-18 12:00,18,121.65,122.125,121.625,121.85,234
20180401|2017-12-18 12:30,18,121.825,122.1,121.7,122.05,426
20180401|2017-12-18 13:00,18,122.075,122.15,121.95,122,244
20180401|2017-12-19 08:30,19,122.175,122.625,121.95,122.4,479
20180401|2017-12-19 09:00,19,122.425,122.575,122.175,122.175,242
20180401|2017-12-19 09:30,19,122.15,122.15,121.8,122.025,302
20180401|2017-12-19 10:00,19,121.95,121.95,121.325,121.525,389
20180401|2017-12-19 10:30,19,121.475,121.975,121.075,121.825,487
20180401|2017-12-19 11:00,19,121.825,122.2,121.775,122.025,245
20180401|2017-12-19 11:30,19,121.9,121.9,121.3,121.4,305
20180401|2017-12-19 12:00,19,121.375,121.825,121.3,121.725,333
20180401|2017-12-19 12:30,19,121.75,121.85,121.35,121.475,550
20180401|2017-12-19 13:00,19,121.45,121.475,121.325,121.375,118
20180401|2017-12-20 08:30,20,121.45,121.55,120.95,121.3,696
20180401|2017-12-20 09:00,20,121.325,121.55,120.825,120.95,556
20180401|2017-12-20 09:30,20,120.95,121.05,120.675,120.8,575
20180401|2017-12-20 10:00,20,120.775,121.3,120.4,120.4,630
20180401|2017-12-20 10:30,20,120.4,120.4,119.1,119.5,1492
20180401|2017-12-20 11:00,20,119.475,120.375,119.4,120.15,701
20180401|2017-12-20 11:30,20,120.125,121.05,120.025,120.875,498
20180401|2017-12-20 12:00,20,120.85,121.1,120.55,120.675,452
20180401|2017-12-20 12:30,20,120.675,120.95,119.825,120.025,908
20180401|2017-12-20 13:00,20,120.025,120.2,120,120.075,145
20180401|2017-12-21 08:30,21,120,120.325,119.725,119.925,732
20180401|2017-12-21 09:00,21,119.925,119.925,119.475,119.525,391
20180401|2017-12-21 09:30,21,119.55,120.425,119.55,120.3,367
20180401|2017-12-21 10:00,21,120.25,120.625,120,120.05,469
20180401|2017-12-21 10:30,21,119.925,120.125,119.85,120.025,176
20180401|2017-12-21 11:00,21,119.95,120.025,119.85,119.9,81
20180401|2017-12-21 11:30,21,119.925,119.95,119.85,119.925,108
20180401|2017-12-21 12:00,21,119.925,120.25,119.9,120.125,142
20180401|2017-12-21 12:30,21,120.1,120.675,120.1,120.625,533
20180401|2017-12-21 13:00,21,120.625,120.65,120.5,120.6,118
20180401|2017-12-22 08:30,22,120.8,120.9,120.075,120.75,638
20180401|2017-12-22 09:00,22,120.8,121.15,120.45,120.6,336
20180401|2017-12-22 09:30,22,120.6,120.675,120.425,120.675,202
20180401|2017-12-22 10:00,22,120.675,120.675,120.075,120.25,347
20180401|2017-12-22 10:30,22,120.25,120.425,120.125,120.25,420
20180401|2017-12-22 11:00,22,120.2,120.2,119.15,119.475,1667
20180401|2017-12-22 11:30,22,119.5,119.675,118.925,119.5,1322
20180401|2017-12-22 12:00,22,119.525,119.675,119.3,119.475,400
20180401|2017-12-26 08:30,26,119.05,120.4,119.05,119.8,923
20180401|2017-12-26 09:00,26,119.825,120.25,119.75,120,326
20180401|2017-12-26 09:30,26,119.975,120.025,119.825,119.925,69
20180401|2017-12-26 10:00,26,119.925,120.25,119.875,120.05,121
20180401|2017-12-26 10:30,26,120.05,120.625,119.9,120.625,328
20180401|2017-12-26 11:00,26,120.625,121.25,120.6,120.825,601
20180401|2017-12-26 11:30,26,120.85,121.3,120.85,121.25,182
20180401|2017-12-26 12:00,26,121.225,121.95,121.1,121.8,535
20180401|2017-12-26 12:30,26,121.8,122.05,121.725,121.8,775
20180401|2017-12-26 13:00,26,121.8,122.025,121.8,121.925,141
20180401|2017-12-27 08:30,27,122,122.7,121.975,122.5,956
20180401|2017-12-27 09:00,27,122.5,122.625,122.25,122.425,429
20180401|2017-12-27 09:30,27,122.425,122.5,122.175,122.35,459
20180401|2017-12-27 10:00,27,122.35,122.65,122.075,122.625,580
20180401|2017-12-27 10:30,27,122.65,122.75,122.35,122.35,318
20180401|2017-12-27 11:00,27,122.35,122.45,122.1,122.25,246
20180401|2017-12-27 11:30,27,122.225,122.375,122.125,122.275,109
20180401|2017-12-27 12:00,27,122.25,122.3,121.8,122.05,323
20180401|2017-12-27 12:30,27,122.025,122.325,121.5,121.6,1045
20180401|2017-12-27 13:00,27,121.65,121.875,121.65,121.825,55
20180401|2017-12-28 08:30,28,122.025,122.025,121.375,121.75,586
20180401|2017-12-28 09:00,28,121.875,122.2,121.8,122.15,385
20180401|2017-12-28 09:30,28,122.15,122.625,122.075,122.375,591
20180401|2017-12-28 10:00,28,122.375,122.4,122.15,122.275,278
20180401|2017-12-28 10:30,28,122.325,122.75,122.2,122.7,365
20180401|2017-12-28 11:00,28,122.675,122.75,122.45,122.45,218
20180401|2017-12-28 11:30,28,122.45,123.125,122.45,123.05,581
20180401|2017-12-28 12:00,28,123.1,123.25,122.35,122.6,268
20180401|2017-12-28 12:30,28,122.6,122.975,122.4,122.725,1075
20180401|2017-12-28 13:00,28,122.725,122.875,122.65,122.875,123
20180401|2017-12-29 08:30,29,122.925,123.05,122.475,122.725,616
20180401|2017-12-29 09:00,29,122.8,122.8,122.375,122.575,581
20180401|2017-12-29 09:30,29,122.55,122.575,122.225,122.375,526
20180401|2017-12-29 10:00,29,122.35,122.875,122.35,122.675,347
20180401|2017-12-29 10:30,29,122.7,122.775,122.4,122.575,769
20180401|2017-12-29 11:00,29,122.625,123,122.6,122.975,357
20180401|2017-12-29 11:30,29,122.975,123.15,122.725,122.75,420
20180401|2017-12-29 12:00,29,122.8,123.075,122.8,122.975,190
20180401|2017-12-29 12:30,29,123,123.05,122.125,122.425,1348
20180401|2017-12-29 13:00,29,122.45,122.525,122.175,122.525,122
20180401|2018-01-02 08:30,2,123,123.95,122.95,123.8,1349
20180401|2018-01-02 09:00,2,123.825,124.125,123.525,123.775,951
20180401|2018-01-02 09:30,2,123.775,123.825,123.375,123.5,989
20180401|2018-01-02 10:00,2,123.525,123.725,123.45,123.625,593
20180401|2018-01-02 10:30,2,123.65,123.925,123.6,123.825,661
20180401|2018-01-02 11:00,2,123.875,123.95,123.65,123.825,554
20180401|2018-01-02 11:30,2,123.8,123.9,123.575,123.7,317
20180401|2018-01-02 12:00,2,123.7,123.9,123.65,123.8,265
20180401|2018-01-02 12:30,2,123.8,124.175,123.75,124.075,1230
20180401|2018-01-02 13:00,2,124.1,124.225,124.1,124.175,136
20180401|2018-01-03 08:30,3,124.1,124.325,123.95,124.25,1183
20180401|2018-01-03 09:00,3,124.275,124.375,124.025,124.025,878
20180401|2018-01-03 09:30,3,124,124.2,123.875,124.175,691
20180401|2018-01-03 10:00,3,124.175,124.225,124.075,124.1,363
20180401|2018-01-03 10:30,3,124.1,124.2,123.875,124.075,440
20180401|2018-01-03 11:00,3,124.075,124.15,123.95,124.1,174
20180401|2018-01-03 11:30,3,124.1,124.275,124.075,124.225,296
20180401|2018-01-03 12:00,3,124.225,124.275,124.1,124.1,275
20180401|2018-01-03 12:30,3,124.1,124.425,124.075,124.35,614
20180401|2018-01-03 13:00,3,124.325,124.425,124.175,124.375,88
20180401|2018-01-04 08:30,4,124.45,124.625,124.35,124.45,1145
20180401|2018-01-04 09:00,4,124.5,124.725,124.275,124.625,884
20180401|2018-01-04 09:30,4,124.625,124.9,124.575,124.875,607
20180401|2018-01-04 10:00,4,124.875,125.175,124.825,124.975,876
20180401|2018-01-04 10:30,4,124.95,125.05,124.375,124.425,580
20180401|2018-01-04 11:00,4,124.4,124.625,124.15,124.525,722
20180401|2018-01-04 11:30,4,124.55,124.6,124.225,124.4,465
20180401|2018-01-04 12:00,4,124.425,124.65,124.325,124.5,373
20180401|2018-01-04 12:30,4,124.475,124.525,123.75,123.85,1168
20180401|2018-01-04 13:00,4,123.85,123.85,123.65,123.65,130
20180401|2018-01-05 08:30,5,123.45,123.5,122.125,122.55,2690
20180401|2018-01-05 09:00,5,122.55,122.825,121.9,122.1,1005
20180401|2018-01-05 09:30,5,122.075,122.075,121.05,121.425,1424
20180401|2018-01-05 10:00,5,121.375,121.5,121,121.075,628
20180401|2018-01-05 10:30,5,121.05,121.175,120.825,120.825,806
20180401|2018-01-05 11:00,5,120.825,121.2,120.825,121.1,731
20180401|2018-01-05 11:30,5,121.1,121.25,120.825,120.825,442
20180401|2018-01-05 12:00,5,120.825,120.9,120.825,120.825,249
20180401|2018-01-05 12:30,5,120.825,121,120.825,120.925,860
20180401|2018-01-05 13:00,5,120.875,120.925,120.825,120.825,278
20180401|2018-01-08 08:30,8,120.8,120.8,119.9,120.4,2018
20180401|2018-01-08 09:00,8,120.45,120.7,119.875,120,1055
20180401|2018-01-08 09:30,8,120,120.275,119.925,120.2,914
20180401|2018-01-08 10:00,8,120.2,120.25,119.975,120.15,567
20180401|2018-01-08 10:30,8,120.175,120.2,119.825,119.85,732
20180401|2018-01-08 11:00,8,119.875,119.875,118.925,118.925,1440
20180401|2018-01-08 11:30,8,118.9,119.475,118.9,119.275,833
20180401|2018-01-08 12:00,8,119.275,119.35,118.95,119.125,752
20180401|2018-01-08 12:30,8,119.1,119.55,118.85,119.35,2678
20180401|2018-01-08 13:00,8,119.35,119.65,119.35,119.65,213
20180401|2018-01-09 08:30,9,119.325,119.95,119.325,119.55,1515
20180401|2018-01-09 09:00,9,119.5,119.725,119.3,119.3,889
20180401|2018-01-09 09:30,9,119.35,119.45,119,119.125,1032
20180401|2018-01-09 10:00,9,119.125,119.2,118.55,118.9,1655
20180401|2018-01-09 10:30,9,118.875,119.2,118.625,119.15,789
20180401|2018-01-09 11:00,9,119.175,119.275,118.675,119,1306
20180401|2018-01-09 11:30,9,118.95,119.2,118.9,118.975,552
20180401|2018-01-09 12:00,9,119,119.175,118.65,118.8,912
20180401|2018-01-09 12:30,9,118.775,119.65,118.775,119.55,2158
20180401|2018-01-09 13:00,9,119.55,119.75,119.525,119.75,269
20180401|2018-01-10 08:30,10,119.75,120.2,119.275,119.4,1577
20180401|2018-01-10 09:00,10,119.4,119.4,118.725,119.175,1176
20180401|2018-01-10 09:30,10,119.175,119.275,118.85,118.9,607
20180401|2018-01-10 10:00,10,118.925,119.625,118.925,119.6,856
20180401|2018-01-10 10:30,10,119.6,119.6,118.775,118.925,600
20180401|2018-01-10 11:00,10,118.925,119.05,118.65,118.675,723
20180401|2018-01-10 11:30,10,118.675,118.95,118.525,118.65,611
20180401|2018-01-10 12:00,10,118.65,118.725,118.475,118.65,598
20180401|2018-01-10 12:30,10,118.625,118.875,118.4,118.675,2554
20180401|2018-01-10 13:00,10,118.675,118.675,118.3,118.325,717
20180401|2018-01-11 08:30,11,118.3,119,118.05,118.95,2527
20180401|2018-01-11 09:00,11,118.925,118.975,118.7,118.7,689
20180401|2018-01-11 09:30,11,118.725,118.8,118.375,118.5,576
20180401|2018-01-11 10:00,11,118.5,118.625,118.275,118.325,761
20180401|2018-01-11 10:30,11,118.35,118.7,118.275,118.675,686
20180401|2018-01-11 11:00,11,118.675,118.7,118.25,118.275,675
20180401|2018-01-11 11:30,11,118.275,118.95,118.275,118.95,1109
20180401|2018-01-11 12:00,11,118.925,119.075,118.575,118.6,633
20180401|2018-01-11 12:30,11,118.575,119.025,118.325,119.025,2591
20180401|2018-01-11 13:00,11,119.025,119.05,118.45,118.6,363
20180401|2018-01-12 08:30,12,118.9,119.15,118.475,118.675,1290
20180401|2018-01-12 09:00,12,118.7,118.775,118.475,118.7,710
20180401|2018-01-12 09:30,12,118.7,118.85,118.5,118.775,951
20180401|2018-01-12 10:00,12,118.775,119.05,118.625,118.975,915
20180401|2018-01-12 10:30,12,118.925,119.4,118.875,119.075,956
20180401|2018-01-12 11:00,12,119.075,119.175,118.65,118.85,767
20180401|2018-01-12 11:30,12,118.85,119.15,118.775,119.1,396
20180401|2018-01-12 12:00,12,119.125,119.35,118.875,119.325,708
20180401|2018-01-12 12:30,12,119.275,119.575,118.825,119.475,2506
20180401|2018-01-12 13:00,12,119.5,119.625,119.475,119.6,464
20180401|2018-01-16 08:30,16,119.5,120.1,119.5,120.1,2213
20180401|2018-01-16 09:00,16,120.1,120.425,119.875,120.35,1926
20180401|2018-01-16 09:30,16,120.325,120.5,119.675,119.85,1351
20180401|2018-01-16 10:00,16,119.85,120.025,119.8,119.925,688
20180401|2018-01-16 10:30,16,119.95,120.075,119.725,120,623
20180401|2018-01-16 11:00,16,119.975,120.075,119.825,119.825,288
20180401|2018-01-16 11:30,16,119.8,119.925,119.525,119.7,370
20180401|2018-01-16 12:00,16,119.725,119.875,119.65,119.825,363
20180401|2018-01-16 12:30,16,119.85,120.625,119.525,120.55,2587
20180401|2018-01-16 13:00,16,120.55,120.6,120.35,120.425,705
20180401|2018-01-17 08:30,17,120.075,121.5,119.975,121.3,3372
20180401|2018-01-17 09:00,17,121.325,121.525,120.625,121.1,1875
20180401|2018-01-17 09:30,17,121.05,121.4,120.9,121.15,1043
20180401|2018-01-17 10:00,17,121.175,121.875,120.75,121.85,2039
20180401|2018-01-17 10:30,17,121.85,122.825,121.85,122.55,3060
20180401|2018-01-17 11:00,17,122.575,122.775,122.525,122.625,1844
20180401|2018-01-17 11:30,17,122.625,122.7,122.5,122.7,1580
20180401|2018-01-17 12:00,17,122.675,123.175,122.625,123.1,1947
20180401|2018-01-17 12:30,17,123.1,123.1,122.325,122.85,3771
20180401|2018-01-17 13:00,17,122.8,122.925,122.65,122.875,324
20180401|2018-01-18 08:30,18,122.875,123.225,122.65,123,3148
20180401|2018-01-18 09:00,18,122.975,123.15,122.775,123.05,1231
20180401|2018-01-18 09:30,18,123.05,123.45,122.6,123.3,2009
20180401|2018-01-18 10:00,18,123.325,123.475,123.1,123.25,1432
20180401|2018-01-18 10:30,18,123.25,123.375,122.975,123.25,895
20180401|2018-01-18 11:00,18,123.2,123.4,123,123.35,751
20180401|2018-01-18 11:30,18,123.35,123.4,123.175,123.275,531
20180401|2018-01-18 12:00,18,123.25,123.4,123.2,123.375,853
20180401|2018-01-18 12:30,18,123.35,123.575,123.225,123.475,2076
20180401|2018-01-18 13:00,18,123.45,123.6,123.375,123.55,616
20180401|2018-01-19 08:30,19,123.525,123.775,123.125,123.75,2551
20180401|2018-01-19 09:00,19,123.75,123.85,123.475,123.75,1545
20180401|2018-01-19 09:30,19,123.75,123.75,122.475,122.8,2542
20180401|2018-01-19 10:00,19,122.8,122.925,122.125,122.3,2202
20180401|2018-01-19 10:30,19,122.35,122.525,122.15,122.425,1032
20180401|2018-01-19 11:00,19,122.5,122.575,122.3,122.525,727
20180401|2018-01-19 11:30,19,122.5,122.875,122.45,122.525,1149
20180401|2018-01-19 12:00,19,122.55,122.725,122.25,122.675,1479
20180401|2018-01-19 12:30,19,122.675,122.875,122.325,122.7,3003
20180401|2018-01-19 13:00,19,122.7,122.85,122.65,122.65,273
20180401|2018-01-22 08:30,22,123.35,124.1,123.35,123.875,3840
20180401|2018-01-22 09:00,22,123.875,123.9,123.325,123.75,2010
20180401|2018-01-22 09:30,22,123.75,123.9,123.525,123.675,946
20180401|2018-01-22 10:00,22,123.675,123.725,123.5,123.525,678
20180401|2018-01-22 10:30,22,123.5,123.625,123.325,123.475,590
20180401|2018-01-22 11:00,22,123.5,123.8,123.35,123.775,882
20180401|2018-01-22 11:30,22,123.75,123.925,123.5,123.85,766
20180401|2018-01-22 12:00,22,123.875,124,123.65,123.675,830
20180401|2018-01-22 12:30,22,123.7,124.025,123.625,124,2368
20180401|2018-01-22 13:00,22,124,124,123.925,124,263
20180401|2018-01-23 08:30,23,124.05,124.375,123.7,123.725,2680
20180401|2018-01-23 09:00,23,123.75,123.95,123.65,123.925,1390
20180401|2018-01-23 09:30,23,123.95,123.95,123.825,123.95,1090
20180401|2018-01-23 10:00,23,123.95,124.225,123.9,124.225,1123
20180401|2018-01-23 10:30,23,124.2,124.675,124.2,124.475,2150
20180401|2018-01-23 11:00,23,124.45,124.875,124.425,124.85,1418
20180401|2018-01-23 11:30,23,124.85,124.875,124.45,124.55,841
20180401|2018-01-23 12:00,23,124.6,124.825,124.425,124.825,741
20180401|2018-01-23 12:30,23,124.825,125.05,124.725,124.775,2788
20180401|2018-01-23 13:00,23,124.775,124.975,124.75,124.9,315
20180401|2018-01-24 08:30,24,124.975,125.1,124.725,124.85,2517
20180401|2018-01-24 09:00,24,124.825,125.3,124.8,125.125,1848
20180401|2018-01-24 09:30,24,125.175,125.3,124.925,124.925,1211
20180401|2018-01-24 10:00,24,124.95,124.95,124.5,124.7,2006
20180401|2018-01-24 10:30,24,124.7,124.925,124.625,124.875,652
20180401|2018-01-24 11:00,24,124.875,124.875,124.65,124.7,580
20180401|2018-01-24 11:30,24,124.675,124.85,124.65,124.8,493
20180401|2018-01-24 12:00,24,124.8,124.95,124.75,124.925,598
20180401|2018-01-24 12:30,24,124.925,125.25,124.725,125.225,2964
20180401|2018-01-24 13:00,24,125.225,125.45,125.15,125.35,692
20180401|2018-01-25 08:30,25,125.3,125.65,125.1,125.6,2949
20180401|2018-01-25 09:00,25,125.6,125.8,125.425,125.775,2037
20180401|2018-01-25 09:30,25,125.775,125.875,125.575,125.7,1711
20180401|2018-01-25 10:00,25,125.7,125.725,125.45,125.7,1317
20180401|2018-01-25 10:30,25,125.725,125.925,125.725,125.85,1346
20180401|2018-01-25 11:00,25,125.85,125.95,125.7,125.85,969
20180401|2018-01-25 11:30,25,125.825,126.3,125.8,126.05,2133
20180401|2018-01-25 12:00,25,126.075,126.125,123.625,124.025,4262
20180401|2018-01-25 12:30,25,124,124.175,122.275,122.775,6551
20180401|2018-01-25 13:00,25,122.775,122.975,122.575,122.65,618
20180401|2018-01-26 08:30,26,122.7,123.325,122.025,122.6,6702
20180401|2018-01-26 09:00,26,122.6,122.825,122.15,122.7,3163
20180401|2018-01-26 09:30,26,122.675,123.225,122.375,122.825,1699
20180401|2018-01-26 10:00,26,122.8,123.6,122.475,123.3,2177
20180401|2018-01-26 10:30,26,123.3,123.45,122.975,123.225,1171
20180401|2018-01-26 11:00,26,123.2,123.6,123.125,123.55,1081
20180401|2018-01-26 11:30,26,123.55,123.65,123.05,123.65,620
20180401|2018-01-26 12:00,26,123.65,124.975,123.55,124.95,3890
20180401|2018-01-26 12:30,26,124.975,125.1,124.525,124.625,3825
20180401|2018-01-26 13:00,26,124.625,124.675,124.5,124.6,586
20180401|2018-01-29 08:30,29,125.5,126.125,125.475,125.6,6785
20180401|2018-01-29 09:00,29,125.6,125.875,125.5,125.55,2791
20180401|2018-01-29 09:30,29,125.525,125.7,125.4,125.45,1338
20180401|2018-01-29 10:00,29,125.45,125.55,125.15,125.15,1324
20180401|2018-01-29 10:30,29,125.15,125.3,124.8,125.2,1325
20180401|2018-01-29 11:00,29,125.225,125.375,125,125.225,735
20180401|2018-01-29 11:30,29,125.2,125.425,125.175,125.25,506
20180401|2018-01-29 12:00,29,125.25,125.275,124.95,125.2,583
20180401|2018-01-29 12:30,29,125.2,125.25,124.9,124.925,2626
20180401|2018-01-29 13:00,29,124.925,125.075,124.825,124.9,368
20180401|2018-01-30 08:30,30,124.6,124.775,123.2,123.575,4448
20180401|2018-01-30 09:00,30,123.55,123.85,122.725,123.2,3957
20180401|2018-01-30 09:30,30,123.25,123.55,123.05,123.15,2083
20180401|2018-01-30 10:00,30,123.15,123.35,123.075,123.25,793
20180401|2018-01-30 10:30,30,123.25,123.9,123.15,123.875,1129
20180401|2018-01-30 11:00,30,123.9,124.175,123.3,124.15,1419
20180401|2018-01-30 11:30,30,124.175,124.725,124.15,124.6,2034
20180401|2018-01-30 12:00,30,124.65,124.85,124.225,124.75,1092
20180401|2018-01-30 12:30,30,124.75,124.9,124.05,124.325,3124
20180401|2018-01-30 13:00,30,124.325,124.45,124,124.125,663
20180401|2018-01-31 08:30,31,123.95,124.225,123.625,123.7,2687
20180401|2018-01-31 09:00,31,123.7,123.85,123.125,123.375,1953
20180401|2018-01-31 09:30,31,123.4,123.55,122.75,123.3,2600
20180401|2018-01-31 10:00,31,123.3,123.375,123.125,123.225,864
20180401|2018-01-31 10:30,31,123.225,123.275,122.85,122.975,1119
20180401|2018-01-31 11:00,31,123,123.325,123,123.075,442
20180401|2018-01-31 11:30,31,123.05,123.225,122.95,123.1,944
20180401|2018-01-31 12:00,31,123.1,123.35,123.075,123.2,728
20180401|2018-01-31 12:30,31,123.2,123.475,122.5,122.925,5097
20180401|2018-01-31 13:00,31,122.9,122.9,122.7,122.75,356
20180401|2018-02-01 08:30,1,123.5,123.9,123.25,123.3,3153
20180401|2018-02-01 09:00,1,123.325,125.225,123.25,125.05,5468
20180401|2018-02-01 09:30,1,125.1,125.65,125.075,125.6,3292
20180401|2018-02-01 10:00,1,125.625,125.9,125.6,125.875,2854
20180401|2018-02-01 10:30,1,125.875,125.925,125.1,125.5,3609
20180401|2018-02-01 11:00,1,125.525,125.925,125.375,125.9,2776
20180401|2018-02-01 11:30,1,125.925,125.925,125.725,125.925,1794
20180401|2018-02-01 12:00,1,125.925,125.925,125.925,125.925,551
20180401|2018-02-01 12:30,1,125.925,125.925,125.725,125.925,2488
20180401|2018-02-01 13:00,1,125.925,125.925,125.925,125.925,86
20180401|2018-02-02 08:30,2,125.925,126.425,125.3,126.25,5253
20180401|2018-02-02 09:00,2,126.225,126.4,125.675,125.975,2339
20180401|2018-02-02 09:30,2,125.95,126.15,125.925,126.125,944
20180401|2018-02-02 10:00,2,126.125,126.375,126.05,126.325,1186
20180401|2018-02-02 10:30,2,126.3,126.375,126.025,126.075,650
20180401|2018-02-02 11:00,2,126.025,126.35,125.775,126.35,803
20180401|2018-02-02 11:30,2,126.3,126.75,126.3,126.325,1687
20180401|2018-02-02 12:00,2,126.325,126.65,126.2,126.45,829
20180401|2018-02-02 12:30,2,126.45,126.575,125.975,126,2197
20180401|2018-02-02 13:00,2,126,126.1,125.875,125.875,494
20180401|2018-02-05 08:30,5,125.975,126.1,125.4,125.925,3395
20180401|2018-02-05 09:00,5,125.925,126.325,125.725,126.2,1939
20180401|2018-02-05 09:30,5,126.2,126.9,126.175,126.7,2159
20180401|2018-02-05 10:00,5,126.675,127.2,126.675,127.025,2544
20180401|2018-02-05 10:30,5,127.025,127.025,126.575,126.6,765
20180401|2018-02-05 11:00,5,126.575,126.75,125.7,125.875,1671
20180401|2018-02-05 11:30,5,125.825,126.125,125.625,125.9,952
20180401|2018-02-05 12:00,5,125.9,125.95,125.125,125.6,2224
20180401|2018-02-05 12:30,5,125.55,125.8,125.275,125.4,2148
20180401|2018-02-05 13:00,5,125.375,125.475,125.3,125.475,327
20180401|2018-02-06 08:30,6,124.55,125.45,124.35,125.4,4774
20180401|2018-02-06 09:00,6,125.4,125.625,124.875,125.025,2132
20180401|2018-02-06 09:30,6,125.025,125.2,124.6,124.8,1522
20180401|2018-02-06 10:00,6,124.8,125.25,124.3,125.25,2336
20180401|2018-02-06 10:30,6,125.25,125.25,124.35,124.8,1244
20180401|2018-02-06 11:00,6,124.85,125,124.525,124.675,695
20180401|2018-02-06 11:30,6,124.675,125.3,124.625,124.85,674
20180401|2018-02-06 12:00,6,124.9,124.9,124.5,124.725,676
20180401|2018-02-06 12:30,6,124.725,124.95,124.375,124.725,1844
20180401|2018-02-06 13:00,6,124.725,124.8,124.625,124.7,328
20180401|2018-02-07 08:30,7,124.65,125.375,124.425,124.5,3438
20180401|2018-02-07 09:00,7,124.5,124.725,124.125,124.7,1766
20180401|2018-02-07 09:30,7,124.725,125,124.55,124.6,918
20180401|2018-02-07 10:00,7,124.625,124.95,124.45,124.75,941
20180401|2018-02-07 10:30,7,124.775,124.825,124.4,124.525,848
20180401|2018-02-07 11:00,7,124.525,124.55,124.075,124.225,1374
20180401|2018-02-07 11:30,7,124.2,124.475,123.85,123.85,1269
20180401|2018-02-07 12:00,7,123.85,124.275,123.8,124.05,1299
20180401|2018-02-07 12:30,7,124.05,124.175,123.925,123.975,2159
20180401|2018-02-07 13:00,7,123.975,124.075,123.975,124.075,343
20180401|2018-02-08 08:30,8,123.975,124.9,123.825,124.5,2578
20180401|2018-02-08 09:00,8,124.5,124.575,124.15,124.25,1245
20180401|2018-02-08 09:30,8,124.25,124.275,123.8,124.1,1239
20180401|2018-02-08 10:00,8,124.075,124.075,123.625,123.8,1122
20180401|2018-02-08 10:30,8,123.775,125.775,123.575,125.55,4801
20180401|2018-02-08 11:00,8,125.525,125.675,124.7,124.9,1694
20180401|2018-02-08 11:30,8,124.875,124.875,123.45,123.575,2543
20180401|2018-02-08 12:00,8,123.525,124.375,123.45,124.3,1540
20180401|2018-02-08 12:30,8,124.275,124.275,123.625,123.75,2454
20180401|2018-02-08 13:00,8,123.725,123.975,123.7,123.85,391
20180401|2018-02-09 08:30,9,123.6,124.4,123.6,123.8,2251
20180401|2018-02-09 09:00,9,123.8,124.05,123.15,123.45,2259
20180401|2018-02-09 09:30,9,123.475,123.85,122.9,123.725,3019
20180401|2018-02-09 10:00,9,123.725,124.6,123.725,124.5,2795
20180401|2018-02-09 10:30,9,124.5,124.925,123.55,123.75,2257
20180401|2018-02-09 11:00,9,123.75,123.8,123.375,123.45,1419
20180401|2018-02-09 11:30,9,123.45,123.8,123.375,123.75,982
20180401|2018-02-09 12:00,9,123.775,123.775,123.375,123.4,583
20180401|2018-02-09 12:30,9,123.4,123.75,122.8,123.6,2922
20180401|2018-02-09 13:00,9,123.6,123.8,123.575,123.75,513
20180401|2018-02-12 08:30,12,123.625,124.425,123.375,124.125,3191
20180401|2018-02-12 09:00,12,124.1,124.7,123.775,124.7,2820
20180401|2018-02-12 09:30,12,124.7,124.825,124.3,124.35,1606
20180401|2018-02-12 10:00,12,124.375,124.775,124.35,124.65,1091
20180401|2018-02-12 10:30,12,124.65,125.1,124.575,125.025,2041
20180401|2018-02-12 11:00,12,125.05,125.225,124.875,125.2,1673
20180401|2018-02-12 11:30,12,125.175,125.4,125,125.325,1636
20180401|2018-02-12 12:00,12,125.3,125.35,125.05,125.325,1007
20180401|2018-02-12 12:30,12,125.35,125.4,124.925,125.025,2527
20180401|2018-02-12 13:00,12,125,125.175,125,125.125,365
20180401|2018-02-13 08:30,13,125.525,125.975,125.05,125.375,4456
20180401|2018-02-13 09:00,13,125.4,125.95,125.35,125.575,2416
20180401|2018-02-13 09:30,13,125.6,125.625,125.275,125.575,922
20180401|2018-02-13 10:00,13,125.6,125.775,125.3,125.475,947
20180401|2018-02-13 10:30,13,125.475,125.475,125.2,125.275,691
20180401|2018-02-13 11:00,13,125.275,125.625,125.2,125.575,554
20180401|2018-02-13 11:30,13,125.6,125.625,125.1,125.2,1252
20180401|2018-02-13 12:00,13,125.225,125.3,124.9,125.125,1185
20180401|2018-02-13 12:30,13,125.15,125.175,124.65,124.85,3050
20180401|2018-02-13 13:00,13,124.825,125.25,124.825,125.25,450
20180401|2018-02-14 08:30,14,125.025,125.6,124.875,125.125,3200
20180401|2018-02-14 09:00,14,125.125,125.575,125.075,125.3,1551
20180401|2018-02-14 09:30,14,125.325,125.575,125.275,125.475,1106
20180401|2018-02-14 10:00,14,125.5,125.725,125.35,125.475,1016
20180401|2018-02-14 10:30,14,125.45,125.525,125.35,125.475,343
20180401|2018-02-14 11:00,14,125.5,125.775,125.425,125.525,719
20180401|2018-02-14 11:30,14,125.55,125.675,125.475,125.55,425
20180401|2018-02-14 12:00,14,125.55,125.575,125.225,125.3,913
20180401|2018-02-14 12:30,14,125.325,125.625,125.15,125.2,2109
20180401|2018-02-14 13:00,14,125.175,125.525,125.175,125.5,673
20180401|2018-02-15 08:30,15,125.45,126.625,125.225,126.375,5922
20180401|2018-02-15 09:00,15,126.375,126.65,126.3,126.55,2264
20180401|2018-02-15 09:30,15,126.525,126.675,126.15,126.225,1709
20180401|2018-02-15 10:00,15,126.25,126.3,125.75,126.025,2169
20180401|2018-02-15 10:30,15,126.025,126.275,125.975,126.175,704
20180401|2018-02-15 11:00,15,126.2,126.425,126.05,126.4,876
20180401|2018-02-15 11:30,15,126.4,126.45,126.125,126.125,591
20180401|2018-02-15 12:00,15,126.15,126.55,126.15,126.45,812
20180401|2018-02-15 12:30,15,126.475,127.375,126.45,127.325,5661
20180401|2018-02-15 13:00,15,127.275,127.425,127.25,127.275,1273
20180401|2018-02-16 08:30,16,127.175,127.55,127.075,127.25,5003
20180401|2018-02-16 09:00,16,127.275,127.35,126.875,127.2,2757
20180401|2018-02-16 09:30,16,127.225,127.4,127.15,127.25,1614
20180401|2018-02-16 10:00,16,127.225,127.525,127.225,127.5,1477
20180401|2018-02-16 10:30,16,127.5,127.7,127.4,127.575,1718
20180401|2018-02-16 11:00,16,127.55,127.575,127.3,127.375,738
20180401|2018-02-16 11:30,16,127.375,127.675,127.3,127.675,1108
20180401|2018-02-16 12:00,16,127.675,127.8,127.35,127.55,1988
20180401|2018-02-16 12:30,16,127.55,127.775,127.325,127.6,3744
20180401|2018-02-16 13:00,16,127.575,127.875,127.575,127.775,975
20180401|2018-02-20 08:30,20,127.9,127.95,127.475,127.475,5031
20180401|2018-02-20 09:00,20,127.475,127.925,127.2,127.8,2578
20180401|2018-02-20 09:30,20,127.8,127.85,127.7,127.7,687
20180401|2018-02-20 10:00,20,127.675,127.825,127.625,127.8,1161
20180401|2018-02-20 10:30,20,127.775,127.8,127.65,127.65,540
20180401|2018-02-20 11:00,20,127.675,127.925,127.575,127.9,1088
20180401|2018-02-20 11:30,20,127.925,127.95,127.825,127.85,478
20180401|2018-02-20 12:00,20,127.875,127.875,127.8,127.875,455
20180401|2018-02-20 12:30,20,127.875,127.9,127.65,127.675,2451
20180401|2018-02-20 13:00,20,127.675,127.8,127.675,127.725,433
20180401|2018-02-21 08:30,21,127.725,127.75,124.725,126.975,10075
20180401|2018-02-21 09:00,21,126.95,127,125.925,126,2985
20180401|2018-02-21 09:30,21,126,126.1,125.575,125.7,2266
20180401|2018-02-21 10:00,21,125.675,125.675,125.15,125.3,2134
20180401|2018-02-21 10:30,21,125.3,125.7,125.075,125.175,2397
20180401|2018-02-21 11:00,21,125.15,125.225,124.975,125.025,1907
20180401|2018-02-21 11:30,21,125.025,125.4,125,125.1,1122
20180401|2018-02-21 12:00,21,125.125,125.35,124.975,125.05,1934
20180401|2018-02-21 12:30,21,125.05,126.3,125.025,126.15,4494
20180401|2018-02-21 13:00,21,126.175,126.275,126.075,126.15,531
20180401|2018-02-22 08:30,22,125.825,126.125,125.425,125.85,3625
20180401|2018-02-22 09:00,22,125.875,126.05,125.35,125.75,2404
20180401|2018-02-22 09:30,22,125.725,125.75,125.225,125.3,1580
20180401|2018-02-22 10:00,22,125.325,125.55,125.15,125.375,922
20180401|2018-02-22 10:30,22,125.375,125.45,125.25,125.4,699
20180401|2018-02-22 11:00,22,125.425,125.625,125.075,125.225,2995
20180401|2018-02-22 11:30,22,125.225,125.25,125.1,125.175,862
20180401|2018-02-22 12:00,22,125.175,125.4,125.15,125.325,653
20180401|2018-02-22 12:30,22,125.325,125.475,124.925,125.375,2972
20180401|2018-02-22 13:00,22,125.4,125.45,125.275,125.3,491
20180401|2018-02-23 08:30,23,125.35,125.45,125.05,125.2,2568
20180401|2018-02-23 09:00,23,125.175,125.45,124.825,124.875,1401
20180401|2018-02-23 09:30,23,124.875,125.025,124.475,124.775,1940
20180401|2018-02-23 10:00,23,124.75,124.775,124.275,124.425,1342
20180401|2018-02-23 10:30,23,124.4,124.7,124.4,124.5,717
20180401|2018-02-23 11:00,23,124.475,124.95,124.45,124.825,1072
20180401|2018-02-23 11:30,23,124.8,124.875,124.675,124.8,451
20180401|2018-02-23 12:00,23,124.8,124.975,124.675,124.85,764
20180401|2018-02-23 12:30,23,124.875,124.95,124.75,124.9,1434
20180401|2018-02-23 13:00,23,124.875,124.925,124.8,124.85,455
20180401|2018-02-26 08:30,26,124,124.475,123.775,124.175,4537
20180401|2018-02-26 09:00,26,124.175,124.75,123.95,124.375,2312
20180401|2018-02-26 09:30,26,124.4,124.7,124.3,124.375,1418
20180401|2018-02-26 10:00,26,124.375,124.425,124,124.2,1067
20180401|2018-02-26 10:30,26,124.2,124.2,123.825,124.025,888
20180401|2018-02-26 11:00,26,124.05,124.05,123.8,123.875,765
20180401|2018-02-26 11:30,26,123.875,123.9,123.575,123.85,1500
20180401|2018-02-26 12:00,26,123.825,123.85,123.625,123.775,771
20180401|2018-02-26 12:30,26,123.775,124.2,123.55,124.075,4040
20180401|2018-02-26 13:00,26,124.05,124.125,123.95,124,419
20180401|2018-02-27 08:30,27,124.25,124.95,124.15,124.75,3543
20180401|2018-02-27 09:00,27,124.75,125.675,124.625,125.475,4139
20180401|2018-02-27 09:30,27,125.45,125.525,125.05,125.225,1919
20180401|2018-02-27 10:00,27,125.225,125.3,124.95,125.075,1183
20180401|2018-02-27 10:30,27,125.075,125.3,124.95,125.1,715
20180401|2018-02-27 11:00,27,125.1,125.225,124.7,124.925,864
20180401|2018-02-27 11:30,27,124.9,124.95,124.35,124.475,1447
20180401|2018-02-27 12:00,27,124.475,124.775,124.35,124.725,1097
20180401|2018-02-27 12:30,27,124.75,124.8,124.15,124.275,2679
20180401|2018-02-27 13:00,27,124.25,124.325,124.2,124.2,512
20180401|2018-02-28 08:30,28,124.25,124.65,123.675,123.8,3124
20180401|2018-02-28 09:00,28,123.775,123.9,123.3,123.475,3442
20180401|2018-02-28 09:30,28,123.45,123.475,122.925,123.1,3599
20180401|2018-02-28 10:00,28,123.1,124.425,123.025,124.275,2614
20180401|2018-02-28 10:30,28,124.275,125.175,123.8,124.325,3963
20180401|2018-02-28 11:00,28,124.325,124.8,124,124.125,1357
20180401|2018-02-28 11:30,28,124.125,124.2,123.5,123.575,1142
20180401|2018-02-28 12:00,28,123.55,123.85,123.425,123.55,1618
20180401|2018-02-28 12:30,28,123.55,123.6,123.125,123.25,4603
20180401|2018-02-28 13:00,28,123.225,123.425,123.15,123.325,597
20180401|2018-03-01 08:30,1,123.65,123.65,122.6,122.825,4555
20180401|2018-03-01 09:00,1,122.825,122.875,122.325,122.45,2953
20180401|2018-03-01 09:30,1,122.45,123.475,122.425,122.875,2744
20180401|2018-03-01 10:00,1,122.9,122.95,122.375,122.575,1656
20180401|2018-03-01 10:30,1,122.6,123.1,122.425,123.075,1557
20180401|2018-03-01 11:00,1,123.1,123.75,122.85,123.35,2648
20180401|2018-03-01 11:30,1,123.35,123.625,123.125,123.45,1545
20180401|2018-03-01 12:00,1,123.475,123.525,123.15,123.375,859
20180401|2018-03-01 12:30,1,123.4,123.9,122.95,123.4,3610
20180401|2018-03-01 13:00,1,123.45,123.625,123.3,123.5,587
20180401|2018-03-02 08:30,2,123.35,123.8,122.625,122.975,3877
20180401|2018-03-02 09:00,2,122.975,123.1,122.15,122.225,3404
20180401|2018-03-02 09:30,2,122.225,122.675,122.125,122.375,2804
20180401|2018-03-02 10:00,2,122.35,122.6,121.9,122.525,3458
20180401|2018-03-02 10:30,2,122.55,123.1,122.4,122.75,1867
20180401|2018-03-02 11:00,2,122.7,122.85,122.275,122.55,848
20180401|2018-03-02 11:30,2,122.6,122.8,122.425,122.6,529
20180401|2018-03-02 12:00,2,122.625,122.65,122,122.225,1213
20180401|2018-03-02 12:30,2,122.225,122.425,122,122.2,2382
20180401|2018-03-02 13:00,2,122.225,122.35,122.05,122.175,970
20180401|2018-03-05 08:30,5,122.35,122.775,122.1,122.675,3874
20180401|2018-03-05 09:00,5,122.7,122.725,122.225,122.275,2053
20180401|2018-03-05 09:30,5,122.25,122.575,122.2,122.325,1372
20180401|2018-03-05 10:00,5,122.325,122.45,122.2,122.275,945
20180401|2018-03-05 10:30,5,122.25,123.075,122.225,122.95,1737
20180401|2018-03-05 11:00,5,122.95,123.675,122.9,123.575,2421
20180401|2018-03-05 11:30,5,123.575,123.675,123.325,123.325,2076
20180401|2018-03-05 12:00,5,123.35,123.6,123.25,123.425,984
20180401|2018-03-05 12:30,5,123.4,123.425,122.925,123.275,1987
20180401|2018-03-05 13:00,5,123.275,123.375,123.05,123.2,516
20180401|2018-03-06 08:30,6,123.325,124.25,122.95,123.825,3719
20180401|2018-03-06 09:00,6,123.85,124.825,123.725,123.75,4878
20180401|2018-03-06 09:30,6,123.75,124.4,123.725,123.875,2255
20180401|2018-03-06 10:00,6,123.85,123.9,122.65,123.25,3030
20180401|2018-03-06 10:30,6,123.25,123.275,122.75,122.825,1179
20180401|2018-03-06 11:00,6,122.85,122.85,122.6,122.725,1318
20180401|2018-03-06 11:30,6,122.725,123.325,122.675,122.9,1064
20180401|2018-03-06 12:00,6,122.85,122.975,122.45,122.825,1982
20180401|2018-03-06 12:30,6,122.8,123.05,122.6,122.925,2295
20180401|2018-03-06 13:00,6,122.925,122.975,122.75,122.8,337
20180401|2018-03-07 08:30,7,123,123.225,122.6,123.075,3027
20180401|2018-03-07 09:00,7,123.075,123.2,122.65,122.9,1916
20180401|2018-03-07 09:30,7,122.925,123.1,122.8,122.95,884
20180401|2018-03-07 10:00,7,122.95,123.425,122.875,123.375,1301
20180401|2018-03-07 10:30,7,123.375,123.675,123.075,123.35,1774
20180401|2018-03-07 11:00,7,123.35,123.525,123,123.25,1321
20180401|2018-03-07 11:30,7,123.275,123.5,123.2,123.425,557
20180401|2018-03-07 12:00,7,123.45,123.475,123.125,123.25,708
20180401|2018-03-07 12:30,7,123.25,123.325,122.775,123,2912
20180401|2018-03-07 13:00,7,123.025,123.175,122.875,123.125,633
20180401|2018-03-08 08:30,8,123.225,123.3,122.85,123.025,2202
20180401|2018-03-08 09:00,8,123,123.075,122.45,122.45,2047
20180401|2018-03-08 09:30,8,122.425,122.7,122.425,122.5,1658
20180401|2018-03-08 10:00,8,122.5,123.025,122.2,122.975,2809
20180401|2018-03-08 10:30,8,122.95,123,121.625,122,3681
20180401|2018-03-08 11:00,8,122,122.175,120.9,121.625,5396
20180401|2018-03-08 11:30,8,121.65,122.1,121.375,121.55,2090
20180401|2018-03-08 12:00,8,121.55,121.575,120.925,121.15,1911
20180401|2018-03-08 12:30,8,121.125,121.875,120.95,121.8,3837
20180401|2018-03-08 13:00,8,121.8,122.075,121.775,122.05,897
20180401|2018-03-09 08:30,9,122.125,122.15,121.175,121.325,3905
20180401|2018-03-09 09:00,9,121.3,122.075,121.125,121.8,2945
20180401|2018-03-09 09:30,9,121.775,122.3,121.675,122.3,1936
20180401|2018-03-09 10:00,9,122.25,122.675,122.25,122.6,2288
20180401|2018-03-09 10:30,9,122.625,122.8,122.1,122.65,1400
20180401|2018-03-09 11:00,9,122.65,123.525,122.6,123.125,3456
20180401|2018-03-09 11:30,9,123.15,123.425,123.05,123.1,2111
20180401|2018-03-09 12:00,9,123.075,123.35,122.925,122.95,1255
20180401|2018-03-09 12:30,9,122.925,123.25,122.775,123.075,4303
20180401|2018-03-09 13:00,9,123.075,123.275,123.025,123.25,668
20180401|2018-03-12 08:30,12,123.3,123.475,122.425,122.475,3044
20180401|2018-03-12 09:00,12,122.475,122.675,122.2,122.275,1984
20180401|2018-03-12 09:30,12,122.25,122.325,122.05,122.075,1138
20180401|2018-03-12 10:00,12,122.075,122.275,121.95,122.1,1264
20180401|2018-03-12 10:30,12,122.1,122.4,122.025,122.05,570
20180401|2018-03-12 11:00,12,122.05,122.05,121.375,121.65,2329
20180401|2018-03-12 11:30,12,121.65,121.7,121.4,121.525,1134
20180401|2018-03-12 12:00,12,121.525,121.675,121.275,121.6,1344
20180401|2018-03-12 12:30,12,121.625,122,121.425,121.525,3515
20180401|2018-03-12 13:00,12,121.55,121.75,121.525,121.65,366
20180401|2018-03-13 08:30,13,121.75,121.85,121.3,121.375,2395
20180401|2018-03-13 09:00,13,121.375,121.65,121.05,121.425,2245
20180401|2018-03-13 09:30,13,121.425,122.075,121.1,121.875,2317
20180401|2018-03-13 10:00,13,121.925,122.025,121.525,121.575,898
20180401|2018-03-13 10:30,13,121.625,121.875,121.225,121.325,1049
20180401|2018-03-13 11:00,13,121.3,121.3,120.75,120.975,2491
20180401|2018-03-13 11:30,13,121.025,121.825,120.75,121.725,1963
20180401|2018-03-13 12:00,13,121.725,121.925,121.425,121.625,1118
20180401|2018-03-13 12:30,13,121.6,122.575,121.3,121.825,5178
20180401|2018-03-13 13:00,13,121.85,122.2,121.825,122.2,783
20180401|2018-03-14 08:30,14,123,123.775,122.825,123.7,5503
20180401|2018-03-14 09:00,14,123.725,124.1,123.65,123.725,4067
20180401|2018-03-14 09:30,14,123.775,124.2,123.675,124.125,1960
20180401|2018-03-14 10:00,14,124.125,124.3,124,124.125,1377
20180401|2018-03-14 10:30,14,124.15,124.15,123.675,123.95,1780
20180401|2018-03-14 11:00,14,123.95,124.025,122.875,123.225,3049
20180401|2018-03-14 11:30,14,123.2,123.6,122.95,122.975,1146
20180401|2018-03-14 12:00,14,122.95,123.275,122.775,123.2,1351
20180401|2018-03-14 12:30,14,123.2,123.4,122.8,123,2603
20180401|2018-03-14 13:00,14,123.025,123.125,122.95,123.125,400
20180401|2018-03-15 08:30,15,123.075,123.825,122.575,123.325,3617
20180401|2018-03-15 09:00,15,123.3,123.65,122.725,122.85,1657
20180401|2018-03-15 09:30,15,122.85,122.875,121.925,121.95,3072
20180401|2018-03-15 10:00,15,121.925,122.1,121.525,121.9,2144
20180401|2018-03-15 10:30,15,121.9,121.95,121.125,121.7,3506
20180401|2018-03-15 11:00,15,121.65,122.2,121.375,122.025,1635
20180401|2018-03-15 11:30,15,122,122.175,121.825,122.125,751
20180401|2018-03-15 12:00,15,122.1,122.275,121.9,122.025,962
20180401|2018-03-15 12:30,15,122,122.1,121.75,121.825,2734
20180401|2018-03-15 13:00,15,121.825,121.9,121.75,121.9,605
20180401|2018-03-16 08:30,16,121.925,122.15,121.575,121.65,2304
20180401|2018-03-16 09:00,16,121.65,121.675,121.2,121.325,2200
20180401|2018-03-16 09:30,16,121.325,121.825,121.3,121.5,1426
20180401|2018-03-16 10:00,16,121.5,121.65,121.2,121.225,1020
20180401|2018-03-16 10:30,16,121.225,121.475,121.2,121.4,506
20180401|2018-03-16 11:00,16,121.35,122.05,121.325,121.875,1178
20180401|2018-03-16 11:30,16,121.9,121.9,121.525,121.575,721
20180401|2018-03-16 12:00,16,121.575,121.675,121.3,121.35,1070
20180401|2018-03-16 12:30,16,121.35,121.55,120.95,121.15,2401
20180401|2018-03-16 13:00,16,121.15,121.25,120.875,120.9,644
20180401|2018-03-19 08:30,19,121.75,121.8,120.7,121.1,3438
20180401|2018-03-19 09:00,19,121.175,121.175,120.675,120.925,1070
20180401|2018-03-19 09:30,19,120.925,121.2,120.6,120.85,1634
20180401|2018-03-19 10:00,19,120.775,121.15,120.675,120.9,1045
20180401|2018-03-19 10:30,19,120.925,120.95,120.3,120.375,1564
20180401|2018-03-19 11:00,19,120.4,120.875,120.3,120.4,1385
20180401|2018-03-19 11:30,19,120.375,120.75,120.375,120.4,916
20180401|2018-03-19 12:00,19,120.4,120.475,120.2,120.425,865
20180401|2018-03-19 12:30,19,120.425,120.5,120.15,120.2,2329
20180401|2018-03-19 13:00,19,120.2,120.45,120.125,120.45,689
20180401|2018-03-20 08:30,20,120.5,120.675,120.025,120.125,2842
20180401|2018-03-20 09:00,20,120.125,120.525,119.35,119.825,2736
20180401|2018-03-20 09:30,20,119.8,119.975,119.325,119.8,1666
20180401|2018-03-20 10:00,20,119.8,120.425,119.8,120.35,1335
20180401|2018-03-20 10:30,20,120.375,120.825,120.225,120.4,1420
20180401|2018-03-20 11:00,20,120.4,120.55,119.95,120.375,1389
20180401|2018-03-20 11:30,20,120.325,120.575,120.3,120.45,542
20180401|2018-03-20 12:00,20,120.425,120.475,120.2,120.425,911
20180401|2018-03-20 12:30,20,120.4,120.4,119.475,119.6,2409
20180401|2018-03-20 13:00,20,119.625,119.8,119.5,119.55,563
20180401|2018-03-21 08:30,21,119.6,119.75,119.1,119.3,2705
20180401|2018-03-21 09:00,21,119.275,119.4,118.75,119.2,2509
20180401|2018-03-21 09:30,21,119.175,119.225,118.525,118.525,1279
20180401|2018-03-21 10:00,21,118.525,118.6,118.3,118.5,1691
20180401|2018-03-21 10:30,21,118.475,118.55,118.2,118.375,1042
20180401|2018-03-21 11:00,21,118.4,118.625,118.2,118.2,1295
20180401|2018-03-21 11:30,21,118.2,118.25,117.325,117.5,2172
20180401|2018-03-21 12:00,21,117.5,117.575,117.2,117.45,1552
20180401|2018-03-21 12:30,21,117.45,117.825,117.15,117.8,2237
20180401|2018-03-21 13:00,21,117.825,118.025,117.75,117.775,620
20180401|2018-03-22 08:30,22,117.95,118.025,117.575,117.975,2314
20180401|2018-03-22 09:00,22,117.975,118.075,117.6,117.725,1363
20180401|2018-03-22 09:30,22,117.725,118.175,117.6,117.675,1473
20180401|2018-03-22 10:00,22,117.65,118.425,117.45,118.275,1034
20180401|2018-03-22 10:30,22,118.325,118.375,117.775,117.775,705
20180401|2018-03-22 11:00,22,117.8,118.125,117.65,118.075,382
20180401|2018-03-22 11:30,22,118.075,118.15,117.95,117.975,419
20180401|2018-03-22 12:00,22,117.95,118.125,117.9,117.975,344
20180401|2018-03-22 12:30,22,117.95,118.275,117.85,118.175,733
20180401|2018-03-22 13:00,22,118.2,118.35,118.175,118.325,197
20180401|2018-03-23 08:30,23,118.425,118.425,116.125,116.4,3037
20180401|2018-03-23 09:00,23,116.35,116.7,116.25,116.5,1100
20180401|2018-03-23 09:30,23,116.5,116.7,116.35,116.575,615
20180401|2018-03-23 10:00,23,116.6,116.95,116.375,116.9,633
20180401|2018-03-23 10:30,23,116.875,117.525,116.8,116.825,908
20180401|2018-03-23 11:00,23,116.825,116.825,116.35,116.7,457
20180401|2018-03-23 11:30,23,116.7,116.7,116.15,116.4,558
20180401|2018-03-23 12:00,23,116.35,116.4,116.1,116.15,465
20180401|2018-03-23 12:30,23,116.15,116.375,115.75,116.15,1643
20180401|2018-03-23 13:00,23,116.175,116.2,115.95,115.95,423
20180401|2018-03-26 08:30,26,116.225,117.2,115.9,116.575,1911
20180401|2018-03-26 09:00,26,116.6,116.675,115.975,115.975,664
20180401|2018-03-26 09:30,26,115.975,116.025,115.475,115.55,621
20180401|2018-03-26 10:00,26,115.55,115.9,115.2,115.35,571
20180401|2018-03-26 10:30,26,115.375,115.45,115.225,115.3,357
20180401|2018-03-26 11:00,26,115.375,115.45,114.8,115.075,680
20180401|2018-03-26 11:30,26,115.025,115.125,114.825,115.1,379
20180401|2018-03-26 12:00,26,115.075,115.45,115,115.25,355
20180401|2018-03-26 12:30,26,115.25,115.6,115.05,115.2,535
20180401|2018-03-26 13:00,26,115.225,115.375,115.075,115.15,229
20180401|2018-03-27 08:30,27,115.4,116.375,115,115.975,1293
20180401|2018-03-27 09:00,27,116,116.425,115.775,116.075,753
20180401|2018-03-27 09:30,27,116.05,116.125,115.675,115.9,226
20180401|2018-03-27 10:00,27,115.85,116.375,115.775,115.95,360
20180401|2018-03-27 10:30,27,115.925,116.05,115.8,115.975,210
20180401|2018-03-27 11:00,27,116.1,116.1,115.65,115.725,180
20180401|2018-03-27 11:30,27,115.725,115.825,115.55,115.825,252
20180401|2018-03-27 12:00,27,115.8,116.1,115.5,116.05,288
20180401|2018-03-27 12:30,27,116.05,116.575,115.1,115.25,1030
20180401|2018-03-27 13:00,27,115.275,115.55,115.275,115.425,373
20180401|2018-03-28 08:30,28,115.45,116,115.225,115.925,1000
20180401|2018-03-28 09:00,28,115.875,115.95,115,115,704
20180401|2018-03-28 09:30,28,115.025,115.275,114.825,115.025,573
20180401|2018-03-28 10:00,28,115,115.675,114.925,115.6,576
20180401|2018-03-28 10:30,28,115.625,116.25,115.6,115.975,974
20180401|2018-03-28 11:00,28,116,116.425,115.65,116.025,656
20180401|2018-03-28 11:30,28,116,116.4,115.75,116,415
20180401|2018-03-28 12:00,28,115.925,116.3,115.85,116.3,341
20180401|2018-03-28 12:30,28,116.225,116.225,115.8,116.025,488
20180401|2018-03-28 13:00,28,116,116.15,115.95,115.975,99
20180401|2018-03-29 08:30,29,116.2,116.975,116.2,116.725,1244
20180401|2018-03-29 09:00,29,116.8,116.95,116.475,116.825,487
20180401|2018-03-29 09:30,29,116.825,116.95,116.475,116.5,301
20180401|2018-03-29 10:00,29,116.475,116.525,115.875,116.2,453
20180401|2018-03-29 10:30,29,116.175,116.2,115.725,115.75,462
20180401|2018-03-29 11:00,29,115.75,115.85,114.6,114.85,1068
20180401|2018-03-29 11:30,29,114.9,115.375,114.225,114.225,896
20180401|2018-03-29 12:00,29,114.325,114.875,114.2,114.25,715
20180401|2018-03-29 12:30,29,114.325,114.375,113.525,113.65,1380
20180401|2018-03-29 13:00,29,113.6,113.8,113.15,113.45,307
20180401|2018-04-02 08:30,2,113.775,114.8,113.3,114.125,1295
20180401|2018-04-02 09:00,2,114.125,114.125,113.325,113.5,740
20180401|2018-04-02 09:30,2,113.5,114.075,113.425,113.675,451
20180401|2018-04-02 10:00,2,113.65,114.05,113.3,114.05,466
20180401|2018-04-02 10:30,2,114,114.125,113.225,113.35,299
20180401|2018-04-02 11:00,2,113.3,113.775,112.75,113.5,896
20180401|2018-04-02 11:30,2,113.475,113.875,113.125,113.625,269
20180401|2018-04-02 12:00,2,113.575,113.65,112.55,112.9,759
20180401|2018-04-02 12:30,2,112.825,112.9,112.25,112.25,1162
20180401|2018-04-02 13:00,2,112.25,112.55,112.2,112.375,215
20180401|2018-04-03 08:30,3,112.65,113.35,112.1,113,822
20180401|2018-04-03 09:00,3,112.875,112.875,112.125,112.15,421
20180401|2018-04-03 09:30,3,112.15,112.375,111.775,112.175,860
20180401|2018-04-03 10:00,3,112.2,112.3,112.05,112.05,343
20180401|2018-04-03 10:30,3,112.05,112.475,112,112.225,728
20180401|2018-04-03 11:00,3,112.2,112.675,112.1,112.55,357
20180401|2018-04-03 11:30,3,112.575,112.75,112.275,112.275,248
20180401|2018-04-03 12:00,3,112.275,112.4,112.1,112.25,508
20180401|2018-04-03 12:30,3,112.275,112.375,111.9,112,1384
20180401|2018-04-03 13:00,3,112.075,112.15,112,112.1,130
20180401|2018-04-04 08:30,4,111.6,112,110.1,111.375,2807
20180401|2018-04-04 09:00,4,111.4,111.6,110.55,111.075,664
20180401|2018-04-04 09:30,4,111,111.075,110.3,110.375,662
20180401|2018-04-04 10:00,4,110.425,111,110.25,110.8,754
20180401|2018-04-04 10:30,4,110.8,111.875,110.75,111.75,769
20180401|2018-04-04 11:00,4,111.65,112.575,111.275,112.15,818
20180401|2018-04-04 11:30,4,112.275,113.125,111.975,112.9,790
20180401|2018-04-04 12:00,4,112.9,113.9,112.725,113.525,697
20180401|2018-04-04 12:30,4,113.525,113.525,112.95,113,577
20180401|2018-04-04 13:00,4,112.975,113.1,112.9,112.95,80
20180401|2018-04-05 08:30,5,113.7,114.25,113.3,113.875,1461
20180401|2018-04-05 09:00,5,113.825,113.9,113.475,113.6,692
20180401|2018-04-05 09:30,5,113.525,114.1,113.45,113.725,529
20180401|2018-04-05 10:00,5,113.675,114.2,113.5,114.15,501
20180401|2018-04-05 10:30,5,114.1,114.375,113.95,114.175,547
20180401|2018-04-05 11:00,5,114.15,114.15,113.925,113.95,352
20180401|2018-04-05 11:30,5,113.95,114.075,113.425,113.875,407
20180401|2018-04-05 12:00,5,113.875,114.25,113.85,114.25,347
20180401|2018-04-05 12:30,5,114.2,114.425,114.1,114.35,893
20180401|2018-04-05 13:00,5,114.325,114.45,114.05,114.275,245
20180401|2018-04-06 08:30,6,114,114.15,113.5,113.8,921
20180401|2018-04-06 09:00,6,113.775,113.775,113.05,113.1,1076
20180401|2018-04-06 09:30,6,113.05,113.475,113,113.025,444
20180401|2018-04-06 10:00,6,113.025,113.125,112.8,112.95,358
20180401|2018-04-06 10:30,6,113.075,113.2,112.725,112.875,229
20180401|2018-04-06 11:00,6,112.85,112.85,112.25,112.425,286
20180401|2018-04-06 11:30,6,112.45,112.575,112.2,112.45,365
20180401|2018-04-06 12:00,6,112.375,112.45,112.05,112.075,740
20180401|2018-04-06 12:30,6,112.05,112.45,112.05,112.1,1363
20180401|2018-04-06 13:00,6,112.075,112.075,111.95,112,557
20180401|2018-04-09 08:30,9,112.975,113.975,112.85,113.525,1193
20180401|2018-04-09 09:00,9,113.525,113.85,113.475,113.475,289
20180401|2018-04-09 09:30,9,113.425,113.475,112.875,113.1,187
20180401|2018-04-09 10:00,9,113.15,113.325,112.5,112.7,306
20180401|2018-04-09 10:30,9,112.8,112.975,112.3,112.525,350
20180401|2018-04-09 11:00,9,112.5,113.025,112.475,112.525,289
20180401|2018-04-09 11:30,9,112.5,112.625,112.425,112.425,190
20180401|2018-04-09 12:00,9,112.4,112.525,112,112.225,347
20180401|2018-04-09 12:30,9,112.2,112.425,111.975,112.05,519
20180401|2018-04-09 13:00,9,112.05,112.1,112,112,129
20180401|2018-04-10 08:30,10,112.65,113.675,112.65,113.15,527
20180401|2018-04-10 09:00,10,113.15,113.4,112.975,113.2,109
20180401|2018-04-10 09:30,10,113.225,113.4,113.05,113.3,246
20180401|2018-04-10 10:00,10,113.35,113.35,112.175,112.35,327
20180401|2018-04-10 10:30,10,112.375,113.1,112.325,112.85,83
20180401|2018-04-10 11:00,10,112.55,112.6,112.15,112.6,125
20180401|2018-04-10 11:30,10,112.5,113.1,112.425,113.05,139
20180401|2018-04-10 12:00,10,113.05,113.325,112.8,112.8,170
20180401|2018-04-10 12:30,10,112.875,113.15,112.7,112.8,279
20180401|2018-04-10 13:00,10,113,113.425,112.975,113.425,29
20180401|2018-04-11 08:30,11,113.25,114,113.25,114,868
20180401|2018-04-11 09:00,11,113.95,114,113.675,113.9,173
20180401|2018-04-11 09:30,11,113.925,113.95,113.65,113.775,102
20180401|2018-04-11 10:00,11,113.75,113.85,113.55,113.65,137
20180401|2018-04-11 10:30,11,113.65,113.725,113.375,113.375,106
20180401|2018-04-11 11:00,11,113.55,113.7,113.3,113.35,71
20180401|2018-04-11 11:30,11,113.375,113.45,113.1,113.1,333
20180401|2018-04-11 12:00,11,113.1,113.3,113.1,113.1,236
20180401|2018-04-11 12:30,11,113.125,113.575,113.075,113.575,291
20180401|2018-04-11 13:00,11,113.6,113.6,113.475,113.475,35
20180401|2018-04-12 08:30,12,113.85,114.6,113.85,114.35,773
20180401|2018-04-12 09:00,12,114.35,114.725,114.275,114.625,207
20180401|2018-04-12 09:30,12,114.65,115.425,114.65,115.25,430
20180401|2018-04-12 10:00,12,115.025,115.375,114.925,115.375,209
20180401|2018-04-12 10:30,12,115.4,115.425,115.075,115.075,176
20180401|2018-04-12 11:00,12,115.1,115.175,115,115.025,134
20180401|2018-04-12 11:30,12,115.125,115.65,115,115.4,278
20180401|2018-04-12 12:00,12,115.425,115.975,115.4,115.975,374
20180401|2018-04-12 12:30,12,115.975,116.175,115.525,115.775,376
20180401|2018-04-12 13:00,12,115.775,116.075,115.775,115.8,32
20180401|2018-04-13 08:30,13,116.25,116.95,115.9,116.175,452
20180401|2018-04-13 09:00,13,116.25,116.425,116.15,116.275,197
20180401|2018-04-13 09:30,13,116.175,116.3,115.85,116.125,297
20180401|2018-04-13 10:00,13,116.125,116.3,115.925,115.925,85
20180401|2018-04-13 10:30,13,116.025,116.425,116.025,116.425,64
20180401|2018-04-13 11:00,13,116.35,116.425,116.1,116.1,252
20180401|2018-04-13 11:30,13,116.15,116.225,116.05,116.15,128
20180401|2018-04-13 12:00,13,116.15,116.325,116.025,116.05,335
20180401|2018-04-13 12:30,13,116.025,116.725,116.025,116.475,455
20180401|2018-04-13 13:00,13,116.525,117.075,116.5,117.075,142
20180401|2018-04-16 08:30,16,117.725,118.275,117.55,118,1271
20180401|2018-04-16 09:00,16,118,118.2,117.85,118.1,250
20180401|2018-04-16 09:30,16,118.15,118.225,118.05,118.075,96
20180401|2018-04-16 10:00,16,118.125,118.2,118.05,118.125,45
20180401|2018-04-16 10:30,16,118.175,118.4,118.1,118.125,133
20180401|2018-04-16 11:00,16,118.15,118.2,118.075,118.2,36
20180401|2018-04-16 11:30,16,118.325,118.375,118.025,118.025,85
20180401|2018-04-16 12:00,16,118.025,118.025,117.5,117.625,136
20180401|2018-04-16 12:30,16,117.55,117.625,117.1,117.35,390
20180401|2018-04-16 13:00,16,117.325,117.45,117.25,117.25,50
20180401|2018-04-17 08:30,17,117.375,118.325,117.375,118.2,337
20180401|2018-04-17 09:00,17,118.3,118.45,118.025,118.45,316
20180401|2018-04-17 09:30,17,118.425,118.7,118.25,118.45,284
20180401|2018-04-17 10:00,17,118.425,118.625,118,118,202
20180401|2018-04-17 10:30,17,118.125,118.375,117.85,118.35,141
20180401|2018-04-17 11:00,17,118.3,118.475,117.825,117.925,132
20180401|2018-04-17 11:30,17,117.95,117.95,117.525,117.8,194
20180401|2018-04-17 12:00,17,117.8,118.15,117.8,117.9,97
20180401|2018-04-17 12:30,17,117.85,118.2,117.65,118.125,187
20180401|2018-04-17 13:00,17,118.025,118.05,117.975,118.05,29
20180401|2018-04-18 08:30,18,118.575,118.85,118.475,118.85,186
20180401|2018-04-18 09:00,18,118.85,118.95,118.675,118.825,276
20180401|2018-04-18 09:30,18,118.85,118.925,118.625,118.75,248
20180401|2018-04-18 10:00,18,118.75,118.85,118.525,118.675,246
20180401|2018-04-18 10:30,18,118.7,118.9,118.65,118.7,88
20180401|2018-04-18 11:00,18,118.725,118.825,118.625,118.8,147
20180401|2018-04-18 11:30,18,118.8,118.875,118.675,118.875,198
20180401|2018-04-18 12:00,18,118.85,118.975,118.75,118.75,249
20180401|2018-04-18 12:30,18,118.825,119.025,118.825,118.975,407
20180401|2018-04-18 13:00,18,119,119.075,118.975,119.025,92
20180401|2018-04-19 08:30,19,119.05,119.225,118.5,118.55,766
20180401|2018-04-19 09:00,19,118.525,118.6,118,118.275,760
20180401|2018-04-19 09:30,19,118.3,118.65,118.1,118.5,501
20180401|2018-04-19 10:00,19,118.5,119.35,118.5,119.25,942
20180401|2018-04-19 10:30,19,119.275,119.5,118.65,118.65,649
20180401|2018-04-19 11:00,19,118.65,118.9,118.65,118.675,293
20180401|2018-04-19 11:30,19,118.65,118.65,117.775,118.1,381
20180401|2018-04-19 12:00,19,118.075,118.15,117.65,117.975,160
20180401|2018-04-19 12:30,19,117.975,117.975,117.6,117.825,237
20180401|2018-04-19 13:00,19,117.875,117.875,117.7,117.7,55
20180401|2018-04-20 08:30,20,118.2,118.2,117.825,117.85,325
20180401|2018-04-20 09:00,20,117.825,117.9,117.225,117.225,326
20180401|2018-04-20 09:30,20,117.25,117.75,117.15,117.65,215
20180401|2018-04-20 10:00,20,117.625,117.65,117.225,117.225,99
20180401|2018-04-20 10:30,20,117.275,118.425,117.275,118.1,259
20180401|2018-04-20 11:00,20,118.2,118.8,118.1,118.8,267
20180401|2018-04-20 11:30,20,118.8,118.925,118.6,118.6,70
20180401|2018-04-20 12:00,20,118.575,119.2,118.55,119.075,188
20180401|2018-04-20 12:30,20,119.075,119.4,118.925,119.3,360
20180401|2018-04-20 13:00,20,119.425,119.425,119,119,90
20180401|2018-04-23 08:30,23,119.825,120,119.625,119.925,597
20180401|2018-04-23 09:00,23,119.95,120.225,119.95,120.125,237
20180401|2018-04-23 09:30,23,120.225,120.25,119.85,120,102
20180401|2018-04-23 10:00,23,120.125,120.2,120.075,120.175,70
20180401|2018-04-23 10:30,23,120.175,120.325,120.15,120.3,115
20180401|2018-04-23 11:00,23,120.25,120.4,120.25,120.375,71
20180401|2018-04-23 11:30,23,120.375,120.4,120.325,120.375,135
20180401|2018-04-23 12:00,23,120.4,120.575,120.375,120.575,251
20180401|2018-04-23 12:30,23,120.575,121.8,120.575,121.5,670
20180401|2018-04-23 13:00,23,121.675,121.675,121.4,121.5,17
20180401|2018-04-24 08:30,24,121.5,122.2,121.25,121.9,574
20180401|2018-04-24 09:00,24,121.875,122,121.85,121.95,313
20180401|2018-04-24 09:30,24,121.925,121.95,121.675,121.7,189
20180401|2018-04-24 10:00,24,121.675,121.9,121.425,121.8,314
20180401|2018-04-24 10:30,24,121.9,122,121.8,121.8,227
20180401|2018-04-24 11:00,24,121.875,121.875,121.55,121.725,131
20180401|2018-04-24 11:30,24,121.725,121.825,121.65,121.75,126
20180401|2018-04-24 12:00,24,121.8,121.825,121.525,121.6,158
20180401|2018-04-24 12:30,24,121.6,121.6,121.025,121.1,296
20180401|2018-04-24 13:00,24,121.1,121.3,121,121,74
20180401|2018-04-25 08:30,25,121.3,121.75,121.3,121.65,289
20180401|2018-04-25 09:00,25,121.625,121.825,121.325,121.825,163
20180401|2018-04-25 09:30,25,121.825,121.875,121.55,121.775,116
20180401|2018-04-25 10:00,25,121.85,121.875,121.8,121.8,146
20180401|2018-04-25 10:30,25,121.8,121.925,121.8,121.925,122
20180401|2018-04-25 11:00,25,121.9,122.05,121.75,121.8,376
20180401|2018-04-25 11:30,25,121.75,121.925,121.75,121.875,93
20180401|2018-04-25 12:00,25,121.9,121.95,121.675,121.85,93
20180401|2018-04-25 12:30,25,121.825,121.95,121.75,121.95,152
20180401|2018-04-25 13:00,25,121.95,122,121.875,121.95,138
20180401|2018-04-26 08:30,26,121.975,122.45,121.975,122.45,403
20180401|2018-04-26 09:00,26,122.325,122.425,122.275,122.4,86
20180401|2018-04-26 09:30,26,122.4,122.45,122.375,122.425,141
20180401|2018-04-26 10:00,26,122.45,122.5,122,122.1,300
20180401|2018-04-26 10:30,26,122.225,122.35,122,122.1,240
20180401|2018-04-26 11:00,26,122.1,122.475,122.1,122.375,97
20180401|2018-04-26 11:30,26,122.4,122.475,122.325,122.475,52
20180401|2018-04-26 12:00,26,122.475,122.575,122.375,122.375,51
20180401|2018-04-26 12:30,26,122.5,122.6,122.275,122.55,118
20180401|2018-04-26 13:00,26,122.55,122.625,122.5,122.525,71
20180401|2018-04-27 08:30,27,122.55,122.875,122.5,122.75,357
20180401|2018-04-27 09:00,27,122.8,123.575,122.8,123.5,247
20180401|2018-04-27 09:30,27,123.5,123.5,123.025,123.025,166
20180401|2018-04-27 10:00,27,123.125,123.325,123.1,123.25,91
20180401|2018-04-27 10:30,27,123.325,123.325,123.25,123.3,45
20180401|2018-04-27 11:00,27,123.3,123.3,123.15,123.15,14
20180401|2018-04-27 11:30,27,123.1,123.2,123.05,123.2,67
20180401|2018-04-27 12:00,27,123.15,123.25,123.15,123.25,129
20180401|2018-04-27 12:30,27,123.25,124.5,123.225,124.5,478
20180401|2018-04-27 13:00,27,124.5,124.725,124.5,124.725,40
20180401|2018-04-30 08:30,30,124.675,124.95,124.425,124.95,104
20180401|2018-04-30 09:00,30,124.95,124.95,124.5,124.925,23
20180401|2018-04-30 09:30,30,124.95,125.15,124.95,125.125,20
20180401|2018-04-30 10:00,30,125,125,125,125,4
20180401|2018-04-30 10:30,30,124.9,124.9,124.5,124.75,17
20180401|2018-04-30 11:00,30,124.075,124.5,123.825,124.5,63
20180401|2018-04-30 11:30,30,124.5,124.75,124,124,15
20180601|2008-06-30 16:00,30,100.6,100.6,100.6,100.6,0
20180601|2017-03-06 08:30,6,98.7,98.7,98.7,98.7,1
20180601|2017-03-06 09:30,6,98.675,98.675,98.675,98.675,1
20180601|2017-03-06 10:30,6,98.675,98.675,98.675,98.675,1
20180601|2017-03-06 11:00,6,98.675,98.675,98.675,98.675,3
20180601|2017-03-06 12:30,6,98.675,98.675,98.675,98.675,1
20180601|2017-03-06 13:00,6,98.675,98.675,98.675,98.675,1
20180601|2017-03-07 08:30,7,97.175,97.175,96.925,97.125,3
20180601|2017-03-07 09:00,7,97.25,97.25,97.05,97.25,3
20180601|2017-03-07 10:00,7,96.8,96.8,96.8,96.8,1
20180601|2017-03-07 11:00,7,96.625,96.625,96.625,96.625,1
20180601|2017-03-07 11:30,7,96.7,96.775,96.65,96.7,14
20180601|2017-03-07 12:00,7,97.025,97.025,96.675,96.675,2
20180601|2017-03-07 12:30,7,96.4,96.45,96.4,96.45,3
20180601|2017-03-08 08:30,8,96.5,96.65,96.45,96.65,4
20180601|2017-03-08 09:00,8,96.875,96.875,96.775,96.775,3
20180601|2017-03-08 09:30,8,96.775,96.775,96.75,96.75,3
20180601|2017-03-08 10:00,8,96.75,96.75,96.75,96.75,1
20180601|2017-03-08 11:00,8,96.525,96.675,96.525,96.675,2
20180601|2017-03-08 11:30,8,96.7,96.7,96.7,96.7,3
20180601|2017-03-08 12:00,8,96.5,96.7,96.5,96.7,5
20180601|2017-03-08 12:30,8,96.7,96.7,96.7,96.7,1
20180601|2017-03-09 10:30,9,96.875,96.875,96.85,96.85,30
20180601|2017-03-09 11:00,9,96.85,96.85,96.85,96.85,1
20180601|2017-03-09 11:30,9,96.675,96.675,96.675,96.675,2
20180601|2017-03-09 12:00,9,96.8,96.8,96.725,96.75,12
20180601|2017-03-09 12:30,9,96.875,96.875,96.875,96.875,1
20180601|2017-03-09 13:00,9,96.5,96.5,96.5,96.5,1
20180601|2017-03-10 08:30,10,96.85,96.85,96.85,96.85,2
20180601|2017-03-10 09:00,10,96.75,96.75,96.7,96.75,8
20180601|2017-03-10 09:30,10,96.75,96.75,96.75,96.75,1
20180601|2017-03-10 10:00,10,96.75,96.875,96.75,96.875,6
20180601|2017-03-10 10:30,10,96.7,96.7,96.7,96.7,2
20180601|2017-03-10 11:00,10,96.75,96.975,96.75,96.975,8
20180601|2017-03-10 11:30,10,97,97,97,97,12
20180601|2017-03-10 12:00,10,97.025,97.225,97.025,97.225,3
20180601|2017-03-10 12:30,10,97.15,97.15,97.15,97.15,1
20180601|2017-03-13 09:30,13,97.475,97.475,97.375,97.375,6
20180601|2017-03-13 10:00,13,97.5,97.5,97.4,97.4,10
20180601|2017-03-13 10:30,13,97.5,97.5,97.4,97.4,16
20180601|2017-03-13 11:30,13,97.5,97.5,97.5,97.5,2
20180601|2017-03-13 12:00,13,97.625,97.7,97.625,97.7,4
20180601|2017-03-13 12:30,13,97.55,97.55,97.55,97.55,2
20180601|2017-03-14 09:30,14,96.725,96.725,96.675,96.675,2
20180601|2017-03-14 10:00,14,96.4,96.425,96.4,96.425,4
20180601|2017-03-14 11:00,14,96.525,96.525,96.525,96.525,2
20180601|2017-03-14 11:30,14,96.4,96.45,96.4,96.45,2
20180601|2017-03-14 12:30,14,96.875,96.875,96.725,96.725,4
20180601|2017-03-15 09:00,15,96.975,97,96.975,97,8
20180601|2017-03-15 09:30,15,96.975,96.975,96.975,96.975,5
20180601|2017-03-15 10:00,15,97,97.25,97,97.25,17
20180601|2017-03-15 10:30,15,97.1,97.1,97.1,97.1,1
20180601|2017-03-15 12:30,15,97.1,97.1,97.1,97.1,2
20180601|2017-03-16 10:30,16,97.475,97.575,97.475,97.55,14
20180601|2017-03-16 11:00,16,97.65,97.65,97.65,97.65,2
20180601|2017-03-16 11:30,16,97.7,97.8,97.7,97.8,15
20180601|2017-03-16 12:00,16,97.65,97.65,97.65,97.65,10
20180601|2017-03-16 12:30,16,97.8,97.8,97.7,97.7,3
20180601|2017-03-16 13:00,16,97.65,97.65,97.65,97.65,1
20180601|2017-03-17 08:30,17,97.5,97.5,97.45,97.45,3
20180601|2017-03-17 09:00,17,97.5,97.5,97.5,97.5,4
20180601|2017-03-17 09:30,17,97.5,97.5,97.5,97.5,6
20180601|2017-03-17 10:30,17,97.625,97.675,97.625,97.675,7
20180601|2017-03-17 11:30,17,97.65,97.65,97.65,97.65,1
20180601|2017-03-17 12:00,17,97.6,97.7,97.6,97.7,2
20180601|2017-03-17 12:30,17,97.525,97.525,97.5,97.5,29
20180601|2017-03-20 09:00,20,97.5,97.5,97.5,97.5,10
20180601|2017-03-20 09:30,20,97.8,97.8,97.5,97.5,6
20180601|2017-03-20 10:00,20,97.5,97.65,97.5,97.65,7
20180601|2017-03-20 12:30,20,98,98,98,98,1
20180601|2017-03-21 08:30,21,97.775,97.775,97.6,97.6,18
20180601|2017-03-21 09:00,21,97.625,97.725,97.625,97.725,11
20180601|2017-03-21 09:30,21,97.775,97.825,97.775,97.825,4
20180601|2017-03-21 10:30,21,98,98,98,98,1
20180601|2017-03-21 11:30,21,98,98,98,98,2
20180601|2017-03-21 12:00,21,98,98,98,98,1
20180601|2017-03-21 12:30,21,98,98.05,97.9,98.05,18
20180601|2017-03-21 13:00,21,98.05,98.05,98.05,98.05,7
20180601|2017-03-22 08:30,22,98.25,98.925,98.2,98.925,35
20180601|2017-03-22 09:00,22,98.925,99.075,98.925,99.075,4
20180601|2017-03-22 09:30,22,99.075,99.075,99.075,99.075,3
20180601|2017-03-22 10:00,22,99.075,99.8,99.075,99.8,17
20180601|2017-03-22 12:30,22,99.75,99.75,99.75,99.75,4
20180601|2017-03-22 13:00,22,99.525,99.55,99.475,99.55,17
20180601|2017-03-23 08:30,23,99.5,99.55,99.325,99.55,14
20180601|2017-03-23 09:30,23,99.4,99.4,99.325,99.325,2
20180601|2017-03-23 10:00,23,99.45,99.45,99.45,99.45,2
20180601|2017-03-23 10:30,23,99.325,99.325,99.325,99.325,4
20180601|2017-03-23 11:00,23,99.325,99.325,99.325,99.325,7
20180601|2017-03-23 11:30,23,99.25,99.275,99.25,99.275,2
20180601|2017-03-23 12:00,23,99.3,99.3,98.875,98.9,13
20180601|2017-03-23 12:30,23,98.975,98.975,98.95,98.95,5
20180601|2017-03-23 13:00,23,99,99.05,99,99,30
20180601|2017-03-24 08:30,24,99,99,98.8,98.8,12
20180601|2017-03-24 09:00,24,98.9,99,98.9,99,6
20180601|2017-03-24 09:30,24,99,99,99,99,7
20180601|2017-03-24 10:00,24,99.15,99.2,99,99,13
20180601|2017-03-24 10:30,24,99,99.1,99,99.075,7
20180601|2017-03-24 11:30,24,98.8,98.8,98.7,98.8,41
20180601|2017-03-24 12:00,24,98.75,98.75,98.55,98.55,6
20180601|2017-03-24 12:30,24,98.5,98.5,98.45,98.45,3
20180601|2017-03-27 08:30,27,98.175,98.175,98.175,98.175,2
20180601|2017-03-27 10:30,27,98.25,98.25,98.25,98.25,2
20180601|2017-03-27 11:00,27,98.05,98.05,97.85,97.95,7
20180601|2017-03-27 11:30,27,98,98,98,98,2
20180601|2017-03-27 12:00,27,98.05,98.05,98.05,98.05,2
20180601|2017-03-27 12:30,27,98.2,98.2,97.875,97.875,9
20180601|2017-03-27 13:00,27,97.8,97.8,97.7,97.7,3
20180601|2017-03-28 10:00,28,99,99,99,99,1
20180601|2017-03-28 10:30,28,98.65,98.65,98.65,98.65,1
20180601|2017-03-28 11:30,28,98.5,98.5,98.45,98.45,2
20180601|2017-03-28 12:30,28,98.3,98.4,98.3,98.4,18
20180601|2017-03-28 13:00,28,98.325,98.4,98.325,98.4,12
20180601|2017-03-29 08:30,29,98.6,98.6,98.6,98.6,17
20180601|2017-03-29 09:00,29,98.525,98.65,98.525,98.65,13
20180601|2017-03-29 09:30,29,98.65,98.875,98.6,98.875,45
20180601|2017-03-29 10:00,29,98.85,98.875,98.45,98.45,39
20180601|2017-03-29 10:30,29,98.575,98.6,98.3,98.3,5
20180601|2017-03-29 11:00,29,98.475,98.475,98.475,98.475,9
20180601|2017-03-29 11:30,29,98.55,98.65,98.45,98.625,41
20180601|2017-03-29 12:00,29,98.675,98.675,98.55,98.55,37
20180601|2017-03-29 12:30,29,98.55,98.8,98.55,98.8,49
20180601|2017-03-30 08:30,30,98.6,98.6,98.4,98.4,14
20180601|2017-03-30 09:00,30,98.3,98.3,98,98,10
20180601|2017-03-30 09:30,30,97.85,97.85,97.325,97.325,14
20180601|2017-03-30 10:00,30,97.95,98.125,97.95,98.05,61
20180601|2017-03-30 10:30,30,98.05,98.1,98,98.1,13
20180601|2017-03-30 11:00,30,98.275,98.275,98.275,98.275,1
20180601|2017-03-30 12:00,30,98.25,98.275,98.25,98.275,3
20180601|2017-03-30 12:30,30,98.375,98.4,98.375,98.4,2
20180601|2017-03-30 13:00,30,98.3,98.375,98.3,98.375,5
20180601|2017-03-31 08:30,31,98.4,98.4,98.1,98.1,8
20180601|2017-03-31 09:00,31,98.075,98.075,98.05,98.05,5
20180601|2017-03-31 09:30,31,97.975,97.975,97.975,97.975,1
20180601|2017-03-31 10:00,31,98,98,98,98,1
20180601|2017-03-31 10:30,31,98.125,98.125,98,98.05,7
20180601|2017-03-31 11:00,31,98.3,98.3,98.3,98.3,2
20180601|2017-03-31 11:30,31,98.425,98.425,98.425,98.425,2
20180601|2017-03-31 12:00,31,98.625,98.625,98.625,98.625,3
20180601|2017-04-03 09:00,3,98.75,98.75,98.75,98.75,1
20180601|2017-04-03 09:30,3,98.825,98.825,98.825,98.825,2
20180601|2017-04-03 10:00,3,99,99,99,99,5
20180601|2017-04-03 11:00,3,98.65,98.7,98.65,98.7,2
20180601|2017-04-03 11:30,3,98.525,98.55,98.525,98.55,3
20180601|2017-04-03 12:00,3,98.475,98.825,98.45,98.825,11
20180601|2017-04-03 12:30,3,98.75,98.75,98.725,98.725,7
20180601|2017-04-04 09:00,4,98.3,98.3,98.3,98.3,3
20180601|2017-04-04 10:30,4,98.325,98.45,98.325,98.325,9
20180601|2017-04-04 11:00,4,98.425,98.425,98.35,98.35,5
20180601|2017-04-04 11:30,4,98.45,98.75,98.45,98.75,7
20180601|2017-04-04 12:00,4,98.525,98.525,98.525,98.525,1
20180601|2017-04-04 12:30,4,98.625,98.725,98.55,98.55,7
20180601|2017-04-04 13:00,4,98.325,98.325,98.3,98.3,2
20180601|2017-04-05 08:30,5,98,98,97.775,97.775,10
20180601|2017-04-05 09:00,5,97.95,98.25,97.95,98.25,2
20180601|2017-04-05 10:30,5,98.125,98.125,97.95,98,10
20180601|2017-04-05 11:00,5,98.025,98.025,98,98,12
20180601|2017-04-05 11:30,5,98.05,98.05,98.05,98.05,2
20180601|2017-04-05 12:00,5,98.05,98.15,98,98.15,15
20180601|2017-04-05 12:30,5,98.475,98.475,98.475,98.475,2
20180601|2017-04-05 13:00,5,98.5,98.5,98.5,98.5,4
20180601|2017-04-06 08:30,6,98.4,98.425,98.05,98.05,21
20180601|2017-04-06 09:00,6,98.1,98.1,98.1,98.1,1
20180601|2017-04-06 09:30,6,98.125,98.15,98.1,98.15,6
20180601|2017-04-06 10:00,6,98.1,98.1,98.075,98.075,2
20180601|2017-04-06 10:30,6,98.3,98.3,98.3,98.3,2
20180601|2017-04-06 11:00,6,98.35,98.475,98.35,98.35,34
20180601|2017-04-06 11:30,6,98.5,98.5,98.5,98.5,8
20180601|2017-04-06 12:00,6,98.5,98.6,98.5,98.6,18
20180601|2017-04-06 12:30,6,98.6,98.65,98.475,98.65,37
20180601|2017-04-06 13:00,6,98.65,98.75,98.625,98.75,21
20180601|2017-04-07 08:30,7,98.75,98.75,98.75,98.75,3
20180601|2017-04-07 09:00,7,98.775,99,98.775,98.975,31
20180601|2017-04-07 09:30,7,99,99.125,99,99.125,45
20180601|2017-04-07 10:00,7,99.05,99.05,99.05,99.05,4
20180601|2017-04-07 10:30,7,99.1,99.125,99.1,99.125,16
20180601|2017-04-07 11:00,7,99.175,99.25,99.175,99.25,44
20180601|2017-04-07 11:30,7,99.5,99.5,99.4,99.475,15
20180601|2017-04-07 12:00,7,99.5,99.7,99.5,99.7,9
20180601|2017-04-07 12:30,7,99.65,99.725,99.65,99.725,6
20180601|2017-04-07 13:00,7,99.75,99.75,99.6,99.75,5
20180601|2017-04-10 08:30,10,100.375,100.475,100.375,100.475,3
20180601|2017-04-10 09:00,10,100.7,100.975,100.525,100.975,23
20180601|2017-04-10 09:30,10,101,101,101,101,1
20180601|2017-04-10 10:00,10,100.625,100.625,100.625,100.625,1
20180601|2017-04-10 10:30,10,100.55,100.575,100.5,100.5,4
20180601|2017-04-10 11:00,10,100.5,100.55,100.35,100.35,9
20180601|2017-04-10 11:30,10,100.3,100.35,100.125,100.175,28
20180601|2017-04-10 12:00,10,100.4,100.4,100.275,100.375,19
20180601|2017-04-10 12:30,10,100.35,100.525,100.35,100.5,49
20180601|2017-04-10 13:00,10,100.325,100.325,100.325,100.325,1
20180601|2017-04-11 08:30,11,100.5,100.5,100.5,100.5,3
20180601|2017-04-11 09:00,11,100.55,100.75,100.55,100.75,6
20180601|2017-04-11 09:30,11,100.725,100.725,100.7,100.7,14
20180601|2017-04-11 10:00,11,100.9,100.9,100.8,100.8,3
20180601|2017-04-11 10:30,11,100.65,100.75,100.65,100.65,11
20180601|2017-04-11 11:00,11,100.825,101.275,100.825,101.2,24
20180601|2017-04-11 11:30,11,101.3,101.5,101.3,101.5,5
20180601|2017-04-11 12:00,11,101.625,101.625,101.45,101.45,6
20180601|2017-04-11 12:30,11,101.4,101.725,101.4,101.725,31
20180601|2017-04-11 13:00,11,101.675,101.675,101.675,101.675,1
20180601|2017-04-12 08:30,12,101.775,102,101.775,102,21
20180601|2017-04-12 09:00,12,102,102.25,102,102.25,17
20180601|2017-04-12 09:30,12,102.225,102.3,102.175,102.2,78
20180601|2017-04-12 10:00,12,102.2,102.25,101.9,101.9,11
20180601|2017-04-12 10:30,12,101.75,101.85,101.4,101.425,26
20180601|2017-04-12 11:00,12,102,102.1,101.825,101.85,6
20180601|2017-04-12 11:30,12,101.775,101.775,101.775,101.775,1
20180601|2017-04-12 12:30,12,102.125,102.325,102.125,102.325,16
20180601|2017-04-13 08:30,13,102.5,102.5,102,102,45
20180601|2017-04-13 09:00,13,102.1,102.3,102.1,102.3,18
20180601|2017-04-13 09:30,13,102.4,102.425,102.375,102.375,11
20180601|2017-04-13 10:00,13,102.35,102.375,102.35,102.35,11
20180601|2017-04-13 10:30,13,102.5,102.875,102.5,102.7,18
20180601|2017-04-13 11:00,13,102.7,102.9,102.7,102.9,9
20180601|2017-04-13 11:30,13,102.85,102.85,102.625,102.65,14
20180601|2017-04-13 12:00,13,102.7,102.75,102.7,102.75,7
20180601|2017-04-13 12:30,13,102.825,102.95,102.65,102.95,10
20180601|2017-04-17 08:30,17,102.95,103.2,102.95,103.075,14
20180601|2017-04-17 09:00,17,103.15,103.2,103.15,103.175,9
20180601|2017-04-17 09:30,17,103.25,103.4,103.025,103.325,24
20180601|2017-04-17 10:30,17,103.5,103.5,103.5,103.5,2
20180601|2017-04-17 11:30,17,103.35,103.35,103.35,103.35,1
20180601|2017-04-17 12:00,17,103.325,103.375,103.25,103.25,6
20180601|2017-04-17 12:30,17,103.3,103.3,103.275,103.275,3
20180601|2017-04-17 13:00,17,103.625,103.65,103.55,103.65,10
20180601|2017-04-18 08:30,18,103,103.5,103,103.5,58
20180601|2017-04-18 09:30,18,103.15,103.15,103.15,103.15,1
20180601|2017-04-18 10:00,18,103.025,103.1,102.85,103.1,9
20180601|2017-04-18 10:30,18,103,103.175,103,103.175,25
20180601|2017-04-18 11:00,18,103.225,103.225,103.225,103.225,11
20180601|2017-04-18 11:30,18,103.1,103.225,103.075,103.075,5
20180601|2017-04-18 12:00,18,103.075,103.075,103.05,103.075,10
20180601|2017-04-18 12:30,18,103.2,103.2,103.075,103.175,20
20180601|2017-04-18 13:00,18,103.175,103.175,103.15,103.175,6
20180601|2017-04-19 08:30,19,103.475,103.5,103.475,103.5,2
20180601|2017-04-19 09:00,19,103.6,103.65,103.6,103.65,2
20180601|2017-04-19 10:00,19,103.475,103.475,103.475,103.475,1
20180601|2017-04-19 10:30,19,103.225,103.225,103.075,103.075,2
20180601|2017-04-19 11:00,19,103.175,103.175,103.15,103.15,5
20180601|2017-04-19 11:30,19,103.675,103.7,103.55,103.55,5
20180601|2017-04-20 08:30,20,103.95,103.95,103.9,103.95,19
20180601|2017-04-20 09:00,20,104.65,104.75,104.525,104.525,29
20180601|2017-04-20 09:30,20,104.675,104.7,104.5,104.6,20
20180601|2017-04-20 10:00,20,104.575,104.575,104.275,104.275,25
20180601|2017-04-20 10:30,20,104,104.05,103.95,104.05,9
20180601|2017-04-20 11:00,20,104.075,104.1,104.05,104.05,5
20180601|2017-04-20 11:30,20,103.7,104,103.7,104,27
20180601|2017-04-20 12:00,20,104.2,104.2,104.2,104.2,1
20180601|2017-04-20 12:30,20,104.1,104.225,104.1,104.175,16
20180601|2017-04-21 08:30,21,104.2,104.5,104.2,104.5,8
20180601|2017-04-21 09:00,21,104.325,104.325,104.15,104.15,10
20180601|2017-04-21 11:30,21,104.175,104.175,104.175,104.175,2
20180601|2017-04-21 13:00,21,104.425,104.425,104.425,104.425,1
20180601|2017-04-24 09:00,24,103.875,103.9,103.55,103.55,3
20180601|2017-04-24 09:30,24,103.35,103.675,103.35,103.575,9
20180601|2017-04-24 10:00,24,103.475,103.8,103.475,103.8,6
20180601|2017-04-24 10:30,24,103.575,103.575,103.55,103.55,14
20180601|2017-04-24 11:00,24,103.6,103.65,103.6,103.65,5
20180601|2017-04-24 11:30,24,103.425,103.425,103.15,103.25,6
20180601|2017-04-24 12:00,24,103.4,103.55,103.25,103.55,10
20180601|2017-04-24 12:30,24,103.55,103.975,103.55,103.95,17
20180601|2017-04-24 13:00,24,103.725,103.725,103.725,103.725,1
20180601|2017-04-25 08:30,25,104,104.15,104,104.15,22
20180601|2017-04-25 09:00,25,104.45,104.45,104.4,104.4,3
20180601|2017-04-25 09:30,25,104.15,104.15,104.05,104.125,14
20180601|2017-04-25 10:30,25,104.05,104.25,104.05,104.25,6
20180601|2017-04-25 11:00,25,104.4,104.425,104.4,104.425,2
20180601|2017-04-25 12:00,25,104.425,104.425,104.325,104.325,2
20180601|2017-04-25 12:30,25,104.475,104.775,104.475,104.775,4
20180601|2017-04-26 08:30,26,105,105.7,105,105.7,60
20180601|2017-04-26 09:00,26,105.825,105.875,105.55,105.575,62
20180601|2017-04-26 09:30,26,105.65,105.65,105.3,105.3,7
20180601|2017-04-26 10:00,26,105.45,105.7,105.3,105.7,72
20180601|2017-04-26 10:30,26,105.875,106.025,105.825,106.025,19
20180601|2017-04-26 11:00,26,106.025,106.475,106.025,106.125,34
20180601|2017-04-26 11:30,26,106.225,106.225,106.125,106.2,41
20180601|2017-04-26 12:00,26,106.175,106.225,106.125,106.15,50
20180601|2017-04-26 12:30,26,106.225,106.825,106.125,106.825,215
20180601|2017-04-26 13:00,26,107.05,107.075,107.05,107.075,2
20180601|2017-04-27 08:30,27,106.4,106.6,106.4,106.6,22
20180601|2017-04-27 09:00,27,106.475,106.875,106.425,106.8,35
20180601|2017-04-27 09:30,27,106.875,107.3,106.875,107,19
20180601|2017-04-27 10:00,27,107.425,107.75,107.425,107.725,57
20180601|2017-04-27 10:30,27,107.55,109.25,107.55,109.225,116
20180601|2017-04-27 11:00,27,109,109.2,108.8,109,60
20180601|2017-04-27 11:30,27,109,109.5,108.975,109.5,42
20180601|2017-04-27 12:00,27,109,109.5,109,109.5,20
20180601|2017-04-27 12:30,27,109.5,109.75,109.5,109.75,9
20180601|2017-04-27 13:00,27,109.55,109.55,109.55,109.55,2
20180601|2017-04-28 08:30,28,109.625,109.625,109.15,109.15,28
20180601|2017-04-28 09:00,28,109.15,109.2,108.3,108.3,26
20180601|2017-04-28 09:30,28,108.2,108.4,108.2,108.275,6
20180601|2017-04-28 10:00,28,108.775,108.9,108.425,108.75,38
20180601|2017-04-28 10:30,28,108.85,109.225,108.85,109.225,32
20180601|2017-04-28 11:00,28,109.3,110,109.3,110,51
20180601|2017-04-28 11:30,28,110.05,110.8,110.05,110.725,199
20180601|2017-04-28 12:00,28,111,111.125,110.475,110.625,17
20180601|2017-04-28 12:30,28,110.825,111.475,110.525,111.475,46
20180601|2017-04-28 13:00,28,111.475,111.5,110.825,110.825,14
20180601|2017-05-01 08:30,1,111.45,112,111.275,111.4,58
20180601|2017-05-01 09:00,1,111.25,111.25,110.9,111.125,22
20180601|2017-05-01 09:30,1,111.425,111.75,111.3,111.625,61
20180601|2017-05-01 10:00,1,111.625,111.675,111.45,111.45,56
20180601|2017-05-01 10:30,1,111.45,111.45,111.35,111.35,24
20180601|2017-05-01 11:00,1,111.25,111.25,111.125,111.225,7
20180601|2017-05-01 11:30,1,111.1,111.275,110.925,111,14
20180601|2017-05-01 12:00,1,110.8,111.2,110.8,111.15,4
20180601|2017-05-01 12:30,1,111.025,111.175,111.025,111.175,8
20180601|2017-05-01 13:00,1,111.225,111.225,111.225,111.225,2
20180601|2017-05-02 08:30,2,111,111.05,110.825,110.975,19
20180601|2017-05-02 09:00,2,111.2,111.6,111.075,111.5,16
20180601|2017-05-02 09:30,2,111.725,112.05,111.725,112,23
20180601|2017-05-02 10:00,2,112.2,112.775,112.2,112.775,26
20180601|2017-05-02 10:30,2,113,113,113,113,1
20180601|2017-05-02 11:00,2,113.15,113.675,112.575,112.575,11
20180601|2017-05-02 11:30,2,112.55,112.55,112.525,112.55,3
20180601|2017-05-02 12:00,2,112.15,112.15,111.675,112,40
20180601|2017-05-02 12:30,2,111.85,111.9,111.325,111.35,44
20180601|2017-05-02 13:00,2,110.9,110.9,110.9,110.9,1
20180601|2017-05-03 08:30,3,111.125,111.6,110.775,110.825,26
20180601|2017-05-03 09:00,3,110.375,110.875,110.2,110.8,38
20180601|2017-05-03 09:30,3,110.4,111.075,110.4,110.7,37
20180601|2017-05-03 10:00,3,110.775,110.775,110.4,110.4,17
20180601|2017-05-03 10:30,3,110.675,111.15,110.65,110.65,10
20180601|2017-05-03 11:00,3,110.75,111.7,110.575,111.7,13
20180601|2017-05-03 11:30,3,111.7,111.725,111,111.05,10
20180601|2017-05-03 12:00,3,111.725,111.725,111.725,111.725,1
20180601|2017-05-03 12:30,3,111.55,111.775,111.55,111.775,5
20180601|2017-05-03 13:00,3,111.65,111.65,111.65,111.65,1
20180601|2017-05-04 08:30,4,111.925,112.725,111.925,112.2,47
20180601|2017-05-04 09:00,4,112.225,112.525,111.65,111.65,109
20180601|2017-05-04 09:30,4,111.625,111.75,111,111,10
20180601|2017-05-04 10:00,4,110.55,110.55,109.6,110.05,8
20180601|2017-05-04 10:30,4,109.775,110.05,109.725,110,9
20180601|2017-05-04 11:00,4,109.5,109.5,109.275,109.5,7
20180601|2017-05-04 11:30,4,109.3,109.775,109.05,109.775,9
20180601|2017-05-04 12:30,4,109,109.3,108.975,109.05,7
20180601|2017-05-04 13:00,4,108.95,108.975,108.95,108.95,4
20180601|2017-05-05 08:30,5,108.35,108.55,107.775,107.775,11
20180601|2017-05-05 09:00,5,107.775,108.225,107.775,107.825,10
20180601|2017-05-05 09:30,5,107.825,108.25,107.825,108.25,6
20180601|2017-05-05 10:00,5,108.15,108.25,107.775,107.775,31
20180601|2017-05-05 10:30,5,107.875,108.15,107.45,107.475,31
20180601|2017-05-05 11:30,5,107.775,107.775,107.5,107.5,2
20180601|2017-05-05 12:00,5,107.425,107.425,107.425,107.425,1
20180601|2017-05-05 12:30,5,107.35,107.35,106.95,106.95,8
20180601|2017-05-05 13:00,5,107.55,107.55,107.55,107.55,1
20180601|2017-05-08 08:30,8,107.675,108.025,107.5,108.025,6
20180601|2017-05-08 09:00,8,108.4,108.4,108.25,108.4,7
20180601|2017-05-08 09:30,8,108.15,108.15,108.15,108.15,1
20180601|2017-05-08 10:30,8,108.5,108.5,108.1,108.225,22
20180601|2017-05-08 11:30,8,108.275,108.35,107.95,108.35,95
20180601|2017-05-08 12:00,8,108.45,109.2,108.45,108.925,71
20180601|2017-05-08 12:30,8,109,109.7,108.925,109.7,43
20180601|2017-05-08 13:00,8,109.625,109.625,109.625,109.625,2
20180601|2017-05-09 08:30,9,110,110.525,110,110.525,4
20180601|2017-05-09 09:00,9,110.5,110.5,109.575,109.575,61
20180601|2017-05-09 09:30,9,109.275,109.275,109.25,109.25,2
20180601|2017-05-09 10:00,9,109.95,110.025,109.85,109.85,12
20180601|2017-05-09 10:30,9,109.625,109.65,109.575,109.65,17
20180601|2017-05-09 11:00,9,109.65,109.65,109,109,23
20180601|2017-05-09 11:30,9,108.7,108.7,108,108,10
20180601|2017-05-09 12:00,9,106.95,107.5,106.95,107.275,15
20180601|2017-05-09 12:30,9,106.7,107.4,106.7,107.4,3
20180601|2017-05-10 08:30,10,106.725,106.725,106.325,106.55,16
20180601|2017-05-10 09:00,10,106.525,106.875,106.35,106.5,11
20180601|2017-05-10 09:30,10,106.3,106.525,106.2,106.525,12
20180601|2017-05-10 10:00,10,106.55,106.575,106.475,106.475,5
20180601|2017-05-10 10:30,10,106.35,106.65,106.35,106.65,2
20180601|2017-05-10 11:00,10,106.85,106.85,106.85,106.85,2
20180601|2017-05-10 11:30,10,106.675,107,106.525,107,7
20180601|2017-05-10 12:00,10,107.475,107.5,106.725,106.725,8
20180601|2017-05-10 12:30,10,106.4,107.775,106.4,107.675,56
20180601|2017-05-10 13:00,10,107.725,107.9,107.6,107.6,12
20180601|2017-05-11 08:30,11,107.7,107.7,107.425,107.425,30
20180601|2017-05-11 09:00,11,107.45,107.45,106.9,107.075,11
20180601|2017-05-11 09:30,11,107.05,107.05,106.35,106.55,36
20180601|2017-05-11 10:00,11,106.575,106.6,106.3,106.3,6
20180601|2017-05-11 10:30,11,105.925,105.925,105.925,105.925,1
20180601|2017-05-11 11:00,11,106.35,106.35,106.35,106.35,1
20180601|2017-05-11 11:30,11,106.575,106.575,106.575,106.575,2
20180601|2017-05-11 12:00,11,106.2,106.5,106.2,106.5,19
20180601|2017-05-11 12:30,11,106.625,106.95,106.625,106.95,6
20180601|2017-05-11 13:00,11,106.8,106.8,106.8,106.8,1
20180601|2017-05-12 08:30,12,107.8,108.525,107.75,107.75,21
20180601|2017-05-12 09:00,12,108.025,108.3,108.025,108.225,22
20180601|2017-05-12 09:30,12,108.25,108.325,108.225,108.325,8
20180601|2017-05-12 10:00,12,108.525,108.65,108.525,108.65,4
20180601|2017-05-12 10:30,12,108.625,108.7,108.25,108.25,10
20180601|2017-05-12 11:30,12,108.575,108.575,108.25,108.25,5
20180601|2017-05-12 12:00,12,108.525,108.55,108.525,108.55,5
20180601|2017-05-12 12:30,12,108.75,109.2,108.725,109,37
20180601|2017-05-12 13:00,12,109.2,109.2,109.2,109.2,4
20180601|2017-05-15 08:30,15,109.05,109.375,108.5,108.5,13
20180601|2017-05-15 09:00,15,108.45,108.5,108.45,108.475,8
20180601|2017-05-15 09:30,15,108.425,108.425,107.775,107.775,46
20180601|2017-05-15 10:00,15,107.8,108,107.6,107.6,14
20180601|2017-05-15 10:30,15,107.6,107.625,107.45,107.6,13
20180601|2017-05-15 11:00,15,107.675,108.075,107.675,107.875,7
20180601|2017-05-15 11:30,15,107.775,107.775,107.775,107.775,1
20180601|2017-05-15 12:30,15,107.5,107.5,107.5,107.5,5
20180601|2017-05-15 13:00,15,107.45,107.475,107.3,107.3,7
20180601|2017-05-16 08:30,16,107.3,107.3,105.875,105.875,6
20180601|2017-05-16 09:00,16,106.375,106.95,106.375,106.9,9
20180601|2017-05-16 09:30,16,106.65,106.65,106.65,106.65,1
20180601|2017-05-16 10:00,16,106.5,106.525,106.4,106.4,12
20180601|2017-05-16 10:30,16,106.4,106.4,106.05,106.15,10
20180601|2017-05-16 12:30,16,106.675,107,106.675,107,5
20180601|2017-05-17 08:30,17,107.15,107.3,107,107.125,32
20180601|2017-05-17 09:00,17,107.125,107.575,107.125,107.575,47
20180601|2017-05-17 09:30,17,107.575,107.75,107.45,107.45,24
20180601|2017-05-17 10:00,17,107.575,107.8,107.575,107.8,26
20180601|2017-05-17 10:30,17,107.425,107.425,107.1,107.1,8
20180601|2017-05-17 11:00,17,107.1,107.1,106.9,106.95,20
20180601|2017-05-17 11:30,17,107.2,107.3,107.2,107.3,5
20180601|2017-05-17 12:30,17,107.425,107.675,107.425,107.65,4
20180601|2017-05-18 08:30,18,106.875,107,106.4,107,7
20180601|2017-05-18 09:00,18,107,107.15,106.95,107.05,5
20180601|2017-05-18 09:30,18,107.075,107.075,106.925,106.925,3
20180601|2017-05-18 10:00,18,106.8,106.8,106.8,106.8,4
20180601|2017-05-18 10:30,18,107.05,107.15,107.05,107.15,3
20180601|2017-05-18 11:00,18,107.175,107.625,107.15,107.2,16
20180601|2017-05-18 11:30,18,107.4,107.525,107.275,107.3,12
20180601|2017-05-18 12:00,18,107.7,107.7,107.525,107.675,8
20180601|2017-05-18 12:30,18,107.675,107.675,107.525,107.6,13
20180601|2017-05-18 13:00,18,107.475,107.475,107.475,107.475,1
20180601|2017-05-19 08:30,19,108,108.1,107.6,107.65,44
20180601|2017-05-19 09:00,19,107.725,107.825,107.725,107.825,6
20180601|2017-05-19 09:30,19,108.075,108.175,107.9,107.9,18
20180601|2017-05-19 10:00,19,108.225,108.225,108.075,108.075,12
20180601|2017-05-19 10:30,19,108.275,108.325,108.25,108.325,20
20180601|2017-05-19 11:00,19,108.325,108.5,108.3,108.5,10
20180601|2017-05-19 11:30,19,108.25,108.25,108.25,108.25,1
20180601|2017-05-19 12:00,19,108.5,108.675,108.5,108.675,5
20180601|2017-05-19 12:30,19,108.3,108.35,108.075,108.35,9
20180601|2017-05-22 08:30,22,108.35,108.675,108.35,108.65,15
20180601|2017-05-22 09:00,22,108.525,108.825,108.525,108.825,16
20180601|2017-05-22 09:30,22,108.6,109.125,108.6,109.075,6
20180601|2017-05-22 10:00,22,109.15,109.325,108.95,109.325,35
20180601|2017-05-22 10:30,22,109.6,109.75,109.425,109.6,39
20180601|2017-05-22 11:00,22,109.35,109.6,109.325,109.35,26
20180601|2017-05-22 11:30,22,109.325,109.325,109.225,109.225,7
20180601|2017-05-22 12:00,22,109.35,109.45,109.325,109.45,12
20180601|2017-05-22 12:30,22,109.5,109.65,109.35,109.6,38
20180601|2017-05-23 08:30,23,109.35,110,109.25,109.575,43
20180601|2017-05-23 09:00,23,109.375,109.4,109.25,109.25,10
20180601|2017-05-23 09:30,23,109.325,109.525,109.325,109.525,8
20180601|2017-05-23 10:00,23,109.725,109.75,109.45,109.45,24
20180601|2017-05-23 10:30,23,109.525,109.525,109.4,109.525,47
20180601|2017-05-23 11:00,23,109.675,109.675,109.275,109.275,15
20180601|2017-05-23 11:30,23,109.25,109.4,109.25,109.4,22
20180601|2017-05-23 12:00,23,109.45,109.65,109.45,109.6,17
20180601|2017-05-23 12:30,23,109.65,109.65,109.375,109.4,33
20180601|2017-05-23 13:00,23,109.325,109.325,109.3,109.3,2
20180601|2017-05-24 08:30,24,109,109.075,108.875,108.875,58
20180601|2017-05-24 09:00,24,108.85,108.95,108.7,108.8,56
20180601|2017-05-24 09:30,24,108.725,108.75,108.5,108.5,17
20180601|2017-05-24 10:00,24,108.525,108.525,108.35,108.35,37
20180601|2017-05-24 10:30,24,108.425,108.45,108.1,108.35,42
20180601|2017-05-24 11:00,24,108.35,108.95,108.35,108.925,13
20180601|2017-05-24 11:30,24,108.975,108.975,108.975,108.975,1
20180601|2017-05-24 12:00,24,108.925,109.5,108.925,109.375,15
20180601|2017-05-24 12:30,24,109.275,109.275,109.05,109.125,17
20180601|2017-05-24 13:00,24,109.1,109.1,109.025,109.1,4
20180601|2017-05-25 08:30,25,109.025,109.125,108.7,108.7,10
20180601|2017-05-25 09:00,25,108.7,108.7,108.6,108.6,10
20180601|2017-05-25 09:30,25,108.7,108.825,108.7,108.7,12
20180601|2017-05-25 10:00,25,108.7,108.7,108.55,108.55,4
20180601|2017-05-25 10:30,25,108.9,108.9,108.65,108.9,23
20180601|2017-05-25 11:00,25,109.325,109.325,109.325,109.325,1
20180601|2017-05-25 11:30,25,109.625,109.7,109.6,109.65,11
20180601|2017-05-25 12:00,25,109.65,109.9,109.65,109.9,25
20180601|2017-05-25 12:30,25,109.85,110.15,109.85,110.15,18
20180601|2017-05-25 13:00,25,110.05,110.05,110.05,110.05,1
20180601|2017-05-26 09:00,26,109.7,109.7,109.425,109.425,9
20180601|2017-05-26 09:30,26,109.45,109.6,109.45,109.6,4
20180601|2017-05-26 10:00,26,109.55,109.55,109.55,109.55,5
20180601|2017-05-26 11:00,26,109.475,109.475,108.55,108.675,28
20180601|2017-05-26 11:30,26,108.625,108.625,108.15,108.275,34
20180601|2017-05-26 12:00,26,108.4,108.4,108.4,108.4,34
20180601|2017-05-26 12:30,26,108.25,108.325,107.875,107.9,102
20180601|2017-05-26 13:00,26,107.9,107.925,107.875,107.875,13
20180601|2017-05-30 08:30,30,107.7,107.9,106.55,107.15,60
20180601|2017-05-30 09:00,30,106.9,107.3,106.9,107.3,6
20180601|2017-05-30 09:30,30,107.8,107.8,107.8,107.8,3
20180601|2017-05-30 10:00,30,107.75,107.85,107.75,107.85,4
20180601|2017-05-30 10:30,30,107.55,107.55,107.55,107.55,3
20180601|2017-05-30 11:00,30,107.825,108,107.825,108,3
20180601|2017-05-30 11:30,30,107.85,107.85,107.775,107.775,13
20180601|2017-05-30 12:00,30,108.15,108.325,108.15,108.275,11
20180601|2017-05-30 12:30,30,108.225,108.45,108.125,108.35,31
20180601|2017-05-30 13:00,30,108.3,108.3,108.3,108.3,5
20180601|2017-05-31 08:30,31,108.6,108.95,108.575,108.75,46
20180601|2017-05-31 09:00,31,108.65,108.65,108.2,108.525,45
20180601|2017-05-31 09:30,31,108.9,108.9,108.775,108.825,38
20180601|2017-05-31 10:00,31,108.95,109.125,108.875,108.875,55
20180601|2017-05-31 10:30,31,109.075,109.525,109.05,109.5,6
20180601|2017-05-31 11:00,31,109.5,109.7,109.5,109.7,42
20180601|2017-05-31 11:30,31,109.6,109.6,109.5,109.55,41
20180601|2017-05-31 12:00,31,109.45,109.55,109.35,109.55,8
20180601|2017-05-31 12:30,31,109.6,110.1,109.475,109.475,109
20180601|2017-05-31 13:00,31,109.625,109.775,109.625,109.75,37
20180601|2017-06-01 08:30,1,109.65,110.15,109.65,110.075,27
20180601|2017-06-01 09:00,1,110.2,110.5,110.2,110.425,24
20180601|2017-06-01 09:30,1,110.4,110.4,110.2,110.2,16
20180601|2017-06-01 10:00,1,110.275,111.25,110.275,111.25,24
20180601|2017-06-01 10:30,1,110.825,110.9,110.825,110.9,7
20180601|2017-06-01 11:30,1,110.975,111.1,110.725,110.9,35
20180601|2017-06-01 12:00,1,110.775,110.825,110.65,110.775,14
20180601|2017-06-01 12:30,1,110.8,111.15,110.8,111.15,21
20180601|2017-06-01 13:00,1,111.15,111.15,111.125,111.125,5
20180601|2017-06-02 08:30,2,111.15,111.5,110.775,111.175,119
20180601|2017-06-02 09:00,2,111.2,111.2,110.7,110.7,9
20180601|2017-06-02 09:30,2,110.75,111,110.675,111,9
20180601|2017-06-02 10:00,2,111.1,111.225,111.1,111.225,7
20180601|2017-06-02 10:30,2,111.25,111.3,111.25,111.275,5
20180601|2017-06-02 11:00,2,111.325,111.35,111.05,111.05,18
20180601|2017-06-02 11:30,2,111.15,111.7,111.15,111.675,61
20180601|2017-06-02 12:00,2,111.4,111.4,111,111.15,25
20180601|2017-06-02 12:30,2,111.175,111.925,111.175,111.825,216
20180601|2017-06-02 13:00,2,111.775,111.975,111.75,111.975,4
20180601|2017-06-05 08:30,5,111.95,111.975,111.75,111.75,5
20180601|2017-06-05 09:00,5,111.975,112.1,111.925,112.1,32
20180601|2017-06-05 09:30,5,112,112.9,112,112.9,44
20180601|2017-06-05 10:00,5,112.975,113.1,112.5,112.5,24
20180601|2017-06-05 10:30,5,112.5,112.575,112.475,112.525,13
20180601|2017-06-05 11:00,5,112.725,112.85,112.675,112.675,13
20180601|2017-06-05 11:30,5,112.625,112.625,112.225,112.25,22
20180601|2017-06-05 12:00,5,112.3,112.65,112.3,112.625,15
20180601|2017-06-05 12:30,5,112.65,113,112.65,113,108
20180601|2017-06-05 13:00,5,113,113.175,113,113.175,10
20180601|2017-06-06 08:30,6,113,113.15,112.65,113.15,66
20180601|2017-06-06 09:00,6,113.15,113.225,112.975,113.225,44
20180601|2017-06-06 09:30,6,113.075,113.3,113.075,113.275,7
20180601|2017-06-06 10:00,6,113.3,113.3,113,113.125,12
20180601|2017-06-06 10:30,6,113.125,113.125,112.75,113.075,13
20180601|2017-06-06 11:00,6,113.15,113.3,113.125,113.3,10
20180601|2017-06-06 11:30,6,113.2,113.2,113.2,113.2,6
20180601|2017-06-06 12:00,6,112.925,112.925,112.225,112.35,21
20180601|2017-06-06 12:30,6,112.325,112.55,110.575,110.95,224
20180601|2017-06-07 08:30,7,110.5,111.275,110.475,111.275,72
20180601|2017-06-07 09:00,7,111.125,111.125,110.975,111.075,5
20180601|2017-06-07 09:30,7,111.3,111.4,111.3,111.375,5
20180601|2017-06-07 10:00,7,111.375,111.5,111.375,111.5,21
20180601|2017-06-07 10:30,7,111.55,111.825,111.55,111.725,22
20180601|2017-06-07 11:00,7,111.675,111.675,111.35,111.475,23
20180601|2017-06-07 11:30,7,111.45,111.45,111.45,111.45,2
20180601|2017-06-07 12:00,7,111.3,111.3,110.2,110.95,121
20180601|2017-06-07 12:30,7,111,111.875,110.975,111.875,76
20180601|2017-06-07 13:00,7,111.875,112.05,111.875,112.025,35
20180601|2017-06-08 08:30,8,111.875,112.25,111.5,112.175,55
20180601|2017-06-08 09:00,8,112.3,112.675,112.3,112.425,26
20180601|2017-06-08 09:30,8,112.5,112.625,112.275,112.45,25
20180601|2017-06-08 10:00,8,112.525,112.6,111.95,111.95,12
20180601|2017-06-08 10:30,8,111.95,111.95,111.425,111.925,12
20180601|2017-06-08 11:00,8,111.4,111.4,111.15,111.325,15
20180601|2017-06-08 11:30,8,111.4,112,111.4,111.925,21
20180601|2017-06-08 12:00,8,112.125,112.125,111.85,111.85,6
20180601|2017-06-08 12:30,8,111.575,111.65,111.275,111.275,42
20180601|2017-06-08 13:00,8,111.35,111.35,111.25,111.25,3
20180601|2017-06-09 08:30,9,110.7,111.25,110.7,111.25,10
20180601|2017-06-09 09:00,9,111.25,111.3,110.9,111.3,6
20180601|2017-06-09 09:30,9,111.425,111.425,110.6,110.6,8
20180601|2017-06-09 10:00,9,110.475,111.125,110.475,110.8,17
20180601|2017-06-09 10:30,9,111,111.025,110.875,110.875,7
20180601|2017-06-09 11:30,9,111,111.35,110.975,111.35,33
20180601|2017-06-09 12:00,9,111.225,111.425,111.15,111.225,66
20180601|2017-06-09 12:30,9,111.15,111.6,111.125,111.575,111
20180601|2017-06-09 13:00,9,111.675,111.725,111.625,111.725,13
20180601|2017-06-12 08:30,12,111.5,111.5,110.275,110.275,64
20180601|2017-06-12 09:00,12,110.1,110.425,110.1,110.4,13
20180601|2017-06-12 09:30,12,110.325,110.325,108.875,108.875,61
20180601|2017-06-12 10:00,12,109,109.425,108.85,109.1,41
20180601|2017-06-12 10:30,12,109.375,109.375,109.375,109.375,1
20180601|2017-06-12 11:30,12,109.3,109.3,109.3,109.3,20
20180601|2017-06-12 12:00,12,109.2,109.35,109.125,109.35,32
20180601|2017-06-12 12:30,12,109.15,109.725,109.125,109.65,26
20180601|2017-06-12 13:00,12,109.475,109.475,109.475,109.475,2
20180601|2017-06-13 08:30,13,109.375,109.95,109.375,109.625,31
20180601|2017-06-13 09:00,13,109.8,110,109.5,109.775,18
20180601|2017-06-13 09:30,13,109.85,110.1,109.85,110.1,11
20180601|2017-06-13 10:00,13,109.75,109.75,109.55,109.55,8
20180601|2017-06-13 10:30,13,109.575,109.575,109.525,109.525,3
20180601|2017-06-13 11:00,13,110,110,109.5,109.625,11
20180601|2017-06-13 11:30,13,109.475,109.475,108.975,108.975,14
20180601|2017-06-13 12:00,13,108.95,108.95,108.375,108.7,48
20180601|2017-06-13 12:30,13,108.775,108.95,108.725,108.95,22
20180601|2017-06-14 08:30,14,108.15,108.15,106.425,106.475,36
20180601|2017-06-14 09:00,14,106.45,106.575,106.375,106.4,14
20180601|2017-06-14 09:30,14,106.55,106.55,106.3,106.5,15
20180601|2017-06-14 10:00,14,106.4,106.575,106.35,106.35,54
20180601|2017-06-14 10:30,14,106.425,106.5,106.425,106.5,5
20180601|2017-06-14 11:00,14,106.925,106.925,106.8,106.9,6
20180601|2017-06-14 11:30,14,107.05,107.375,107.05,107.175,18
20180601|2017-06-14 12:00,14,107,107,106.95,106.95,3
20180601|2017-06-14 12:30,14,106.9,107.25,106.45,107.125,115
20180601|2017-06-14 13:00,14,107.05,107.075,107.05,107.05,6
20180601|2017-06-15 08:30,15,106.475,106.575,106.025,106.425,74
20180601|2017-06-15 09:00,15,106.825,107.025,106.475,107.025,19
20180601|2017-06-15 09:30,15,106.925,107.175,106.8,107.025,28
20180601|2017-06-15 10:00,15,107.15,107.15,106.975,106.975,4
20180601|2017-06-15 10:30,15,106.95,107.025,106.95,106.975,10
20180601|2017-06-15 11:30,15,106.95,106.95,106.275,106.375,30
20180601|2017-06-15 12:30,15,106.95,107.275,106.95,107.175,18
20180601|2017-06-15 13:00,15,107.1,107.15,107.1,107.15,5
20180601|2017-06-16 08:30,16,107.125,107.5,106.95,107.5,24
20180601|2017-06-16 09:00,16,107.325,107.325,106.95,106.95,3
20180601|2017-06-16 09:30,16,107.025,107.025,106.9,106.9,6
20180601|2017-06-16 10:00,16,106.95,107.25,106.95,107.25,6
20180601|2017-06-16 10:30,16,107.2,107.2,107.175,107.175,6
20180601|2017-06-16 11:00,16,107.3,107.3,107.15,107.15,3
20180601|2017-06-16 11:30,16,107.25,107.275,106.975,106.975,36
20180601|2017-06-16 12:00,16,106.95,107.075,106.95,107.075,4
20180601|2017-06-16 12:30,16,107.375,107.575,107.35,107.35,6
20180601|2017-06-16 13:00,16,107.35,107.425,107.35,107.425,2
20180601|2017-06-19 08:30,19,107.525,107.525,106.9,107.25,22
20180601|2017-06-19 09:00,19,106.75,106.75,105.55,105.575,13
20180601|2017-06-19 09:30,19,105.925,105.925,105.925,105.925,1
20180601|2017-06-19 10:00,19,105.575,105.925,105.575,105.9,8
20180601|2017-06-19 10:30,19,105.7,105.725,105.7,105.725,3
20180601|2017-06-19 11:00,19,105.975,106.2,105.95,106.2,6
20180601|2017-06-19 11:30,19,106.05,106.2,106.05,106.15,15
20180601|2017-06-19 12:30,19,106.15,106.15,106.025,106.025,6
20180601|2017-06-19 13:00,19,105.975,105.975,105.975,105.975,2
20180601|2017-06-20 08:30,20,105.45,105.45,104.525,104.775,43
20180601|2017-06-20 09:00,20,104.3,104.525,104,104,28
20180601|2017-06-20 09:30,20,104.125,104.525,104.125,104.525,37
20180601|2017-06-20 10:00,20,104.725,104.925,104.725,104.925,5
20180601|2017-06-20 10:30,20,104.975,105.375,104.95,105,21
20180601|2017-06-20 11:00,20,105.05,105.05,104.75,104.75,11
20180601|2017-06-20 11:30,20,104.8,105.075,104.8,105.05,3
20180601|2017-06-20 12:00,20,105.075,105.375,105.05,105.25,34
20180601|2017-06-20 12:30,20,105.15,105.8,105.15,105.6,36
20180601|2017-06-21 08:30,21,106.225,106.225,106.175,106.175,2
20180601|2017-06-21 09:00,21,105.575,105.7,105.45,105.7,15
20180601|2017-06-21 09:30,21,106.05,106.2,106.05,106.2,10
20180601|2017-06-21 10:00,21,105.3,105.375,105.25,105.25,6
20180601|2017-06-21 10:30,21,105.625,106,105.625,105.925,7
20180601|2017-06-21 11:00,21,106.1,106.1,105.925,105.925,5
20180601|2017-06-21 12:30,21,105.725,105.8,105.225,105.8,20
20180601|2017-06-21 13:00,21,105.75,105.75,105.75,105.75,1
20180601|2017-06-22 08:30,22,105.35,105.35,104.075,104.225,48
20180601|2017-06-22 09:00,22,104.275,104.45,104.1,104.125,32
20180601|2017-06-22 09:30,22,104.275,104.3,104.15,104.25,14
20180601|2017-06-22 10:00,22,104.55,104.8,104.5,104.8,13
20180601|2017-06-22 10:30,22,104.95,104.95,104.95,104.95,10
20180601|2017-06-22 11:00,22,104.55,104.55,104.55,104.55,2
20180601|2017-06-22 12:00,22,104.95,104.95,104.725,104.725,12
20180601|2017-06-22 12:30,22,104.75,105.075,104.725,105.075,22
20180601|2017-06-22 13:00,22,105.25,105.575,105.25,105.45,10
20180601|2017-06-23 08:30,23,105.275,105.45,105.25,105.275,10
20180601|2017-06-23 09:00,23,105.675,105.675,105.325,105.35,17
20180601|2017-06-23 09:30,23,105.35,105.45,105.1,105.1,15
20180601|2017-06-23 10:00,23,105.1,105.1,105.075,105.075,7
20180601|2017-06-23 10:30,23,105.1,105.2,104.975,105.025,20
20180601|2017-06-23 11:00,23,104.975,105.1,104.975,105.1,8
20180601|2017-06-23 11:30,23,104.95,105.025,104.9,105,9
20180601|2017-06-23 12:00,23,105,105.125,105,105.125,6
20180601|2017-06-23 12:30,23,105.15,105.625,105.15,105.625,28
20180601|2017-06-23 13:00,23,105.525,105.525,105.525,105.525,1
20180601|2017-06-26 08:30,26,105.425,105.425,104.975,104.975,15
20180601|2017-06-26 09:00,26,104.95,105.35,104.8,105.25,19
20180601|2017-06-26 09:30,26,104.925,105.4,104.925,105.175,11
20180601|2017-06-26 10:00,26,105.575,106,105.275,105.7,9
20180601|2017-06-26 10:30,26,105.55,106.275,105.55,106.25,15
20180601|2017-06-26 11:00,26,106.325,106.5,106.3,106.5,3
20180601|2017-06-26 11:30,26,106.575,107.925,106.5,107.725,78
20180601|2017-06-26 12:00,26,107.55,107.9,107.55,107.9,16
20180601|2017-06-26 12:30,26,107.925,108.1,107.9,107.95,37
20180601|2017-06-26 13:00,26,107.95,108.175,107.925,108.175,14
20180601|2017-06-27 08:30,27,108.25,108.25,107.6,107.775,60
20180601|2017-06-27 09:00,27,107.775,107.775,107.175,107.2,27
20180601|2017-06-27 09:30,27,107.2,107.25,106.4,106.4,38
20180601|2017-06-27 10:00,27,106.425,106.425,105.975,105.975,12
20180601|2017-06-27 10:30,27,106.1,106.3,105.8,105.8,19
20180601|2017-06-27 11:00,27,105.575,105.8,105.2,105.55,43
20180601|2017-06-27 11:30,27,105.55,105.95,105.55,105.95,24
20180601|2017-06-27 12:00,27,105.9,105.9,105.7,105.7,3
20180601|2017-06-27 12:30,27,105.75,105.9,105.6,105.675,29
20180601|2017-06-27 13:00,27,105.8,106.15,105.8,106.05,15
20180601|2017-06-28 08:30,28,105.3,105.3,104.975,105.275,20
20180601|2017-06-28 09:00,28,105.3,105.675,105.15,105.375,15
20180601|2017-06-28 09:30,28,105.425,105.425,105.3,105.3,11
20180601|2017-06-28 10:00,28,105.4,105.4,105.325,105.4,7
20180601|2017-06-28 10:30,28,105.4,105.4,105.3,105.3,11
20180601|2017-06-28 11:00,28,105.275,105.375,105.1,105.125,26
20180601|2017-06-28 11:30,28,104.975,105.1,104.9,105.025,16
20180601|2017-06-28 12:00,28,105.175,105.675,105.175,105.45,29
20180601|2017-06-28 12:30,28,105.575,106.5,105.575,106.5,88
20180601|2017-06-28 13:00,28,106.45,106.45,106.325,106.325,29
20180601|2017-06-29 08:30,29,106.375,106.5,106,106.25,28
20180601|2017-06-29 09:00,29,106.225,106.55,106.125,106.55,24
20180601|2017-06-29 09:30,29,106.5,106.5,106.25,106.25,2
20180601|2017-06-29 10:00,29,106.375,106.375,106.3,106.3,3
20180601|2017-06-29 10:30,29,106.075,106.775,105.975,106.775,17
20180601|2017-06-29 11:00,29,106.625,107.075,106.625,106.75,39
20180601|2017-06-29 11:30,29,106.925,106.925,106.675,106.725,5
20180601|2017-06-29 12:00,29,106.925,107,106.925,107,7
20180601|2017-06-29 12:30,29,107.025,107.525,107.025,107.35,84
20180601|2017-06-29 13:00,29,107.25,107.25,107.2,107.225,6
20180601|2017-06-30 08:30,30,106.875,107,106.775,106.875,22
20180601|2017-06-30 09:00,30,106.875,106.875,106.3,106.5,68
20180601|2017-06-30 09:30,30,106.55,106.875,106.525,106.75,39
20180601|2017-06-30 10:00,30,106.75,107.025,106.75,106.8,20
20180601|2017-06-30 10:30,30,106.9,107.075,106.575,106.9,29
20180601|2017-06-30 11:00,30,106.85,106.85,106.85,106.85,4
20180601|2017-06-30 11:30,30,107.325,107.375,107.225,107.225,16
20180601|2017-06-30 12:00,30,107.275,107.375,107.275,107.375,5
20180601|2017-06-30 12:30,30,107.675,108.4,107.575,108.2,120
20180601|2017-06-30 13:00,30,108.3,108.3,108.15,108.25,18
20180601|2017-07-03 08:30,3,108.375,108.7,107.75,107.925,33
20180601|2017-07-03 09:00,3,107.9,108.2,107.9,108,75
20180601|2017-07-03 09:30,3,107.95,108,107.75,107.75,53
20180601|2017-07-03 10:00,3,107.925,108.2,107.8,108.05,21
20180601|2017-07-03 10:30,3,108.1,108.1,107.95,107.95,8
20180601|2017-07-03 11:00,3,107.925,108.425,107.8,108.375,24
20180601|2017-07-03 11:30,3,108.825,109.075,108.325,108.45,58
20180601|2017-07-03 12:00,3,108.9,108.925,108.9,108.925,2
20180601|2017-07-05 08:30,5,108.675,108.675,108.275,108.3,16
20180601|2017-07-05 09:00,5,108.25,108.25,107.925,107.925,2
20180601|2017-07-05 09:30,5,108.1,108.1,107.5,107.675,9
20180601|2017-07-05 10:00,5,107.625,107.975,107.6,107.9,17
20180601|2017-07-05 10:30,5,108.2,108.2,108.2,108.2,1
20180601|2017-07-05 11:00,5,108.125,108.125,107.4,107.475,17
20180601|2017-07-05 11:30,5,107.1,107.1,106.525,106.525,22
20180601|2017-07-05 12:00,5,106.55,106.85,106.525,106.65,59
20180601|2017-07-05 12:30,5,106.725,107.025,106.725,107,17
20180601|2017-07-05 13:00,5,107.1,107.525,107.1,107.525,9
20180601|2017-07-06 08:30,6,106.925,106.925,106.2,106.5,32
20180601|2017-07-06 09:00,6,106.25,106.425,106.125,106.2,19
20180601|2017-07-06 09:30,6,106.5,107.025,106.5,107.025,11
20180601|2017-07-06 10:00,6,107.175,107.35,107.125,107.35,15
20180601|2017-07-06 10:30,6,107.45,107.65,106.975,106.975,14
20180601|2017-07-06 11:00,6,107.2,107.25,107.175,107.25,4
20180601|2017-07-06 11:30,6,107.225,107.525,107.075,107.5,35
20180601|2017-07-06 12:00,6,107.525,107.825,107.525,107.775,39
20180601|2017-07-06 12:30,6,107.775,108.15,107.725,108.025,49
20180601|2017-07-06 13:00,6,108.075,108.15,108.05,108.125,20
20180601|2017-07-07 08:30,7,108.125,108.175,107.725,107.775,9
20180601|2017-07-07 09:00,7,107.825,107.825,107.6,107.6,26
20180601|2017-07-07 09:30,7,107.675,107.95,107.625,107.95,26
20180601|2017-07-07 10:00,7,108.15,108.3,108.05,108.05,43
20180601|2017-07-07 10:30,7,108.3,108.375,108.3,108.375,23
20180601|2017-07-07 11:00,7,108.275,108.275,108.15,108.25,17
20180601|2017-07-07 11:30,7,108.2,108.25,108.025,108.1,19
20180601|2017-07-07 12:00,7,108.375,108.375,108.35,108.375,5
20180601|2017-07-07 12:30,7,108.275,108.3,108.125,108.25,49
20180601|2017-07-07 13:00,7,108.3,108.375,108.275,108.375,9
20180601|2017-07-10 08:30,10,108,108,107.525,107.525,13
20180601|2017-07-10 09:00,10,107.8,108.025,107.775,108.025,11
20180601|2017-07-10 09:30,10,108.125,108.125,107.725,107.8,12
20180601|2017-07-10 10:00,10,107.825,107.9,107.8,107.875,8
20180601|2017-07-10 10:30,10,107.8,108.05,107.75,108.05,19
20180601|2017-07-10 11:30,10,108.025,108.025,107.825,107.925,6
20180601|2017-07-10 12:00,10,108,108.15,108,108.15,2
20180601|2017-07-10 12:30,10,108.1,108.3,108.1,108.225,10
20180601|2017-07-10 13:00,10,108.075,108.075,108.075,108.075,1
20180601|2017-07-11 08:30,11,108,108,107.925,107.925,37
20180601|2017-07-11 09:00,11,108.025,108.1,108,108,13
20180601|2017-07-11 09:30,11,107.9,107.9,107.625,107.75,36
20180601|2017-07-11 10:00,11,107.825,108.625,107.825,108.5,61
20180601|2017-07-11 10:30,11,108.5,108.6,108.275,108.45,27
20180601|2017-07-11 11:00,11,108.225,108.4,108.225,108.4,5
20180601|2017-07-11 11:30,11,108.55,108.65,108.55,108.625,6
20180601|2017-07-11 12:00,11,108.45,108.75,108.45,108.475,26
20180601|2017-07-11 12:30,11,108.675,108.9,108.425,108.7,69
20180601|2017-07-11 13:00,11,108.85,109,108.775,108.875,37
20180601|2017-07-12 08:30,12,109,109,108.525,108.825,16
20180601|2017-07-12 09:00,12,108.525,108.85,108.525,108.825,36
20180601|2017-07-12 09:30,12,108.875,108.95,108.875,108.9,7
20180601|2017-07-12 10:00,12,108.85,109.15,108.825,109.15,36
20180601|2017-07-12 10:30,12,109.3,109.5,109.1,109.2,34
20180601|2017-07-12 11:00,12,109.15,110.925,109.15,110.7,92
20180601|2017-07-12 11:30,12,110.7,111,110.675,110.975,36
20180601|2017-07-12 12:00,12,110.7,110.9,110.7,110.9,12
20180601|2017-07-12 12:30,12,111,111.4,110.9,111.15,29
20180601|2017-07-12 13:00,12,111.3,111.5,111.3,111.5,32
20180601|2017-07-13 08:30,13,110.725,111.225,110.375,110.375,20
20180601|2017-07-13 09:00,13,110.275,110.6,110.225,110.6,32
20180601|2017-07-13 09:30,13,110.8,110.95,110.65,110.75,21
20180601|2017-07-13 10:00,13,110.75,110.8,110.75,110.8,36
20180601|2017-07-13 10:30,13,110.85,110.85,110.6,110.775,17
20180601|2017-07-13 11:30,13,110.75,110.75,110.675,110.675,4
20180601|2017-07-13 12:00,13,110.625,111.275,110.575,111.25,27
20180601|2017-07-13 12:30,13,111.25,111.575,110.975,111.575,89
20180601|2017-07-13 13:00,13,111.525,111.6,111.45,111.5,32
20180601|2017-07-14 08:30,14,110.975,111.375,110.975,111.375,34
20180601|2017-07-14 09:00,14,111.35,111.725,111.35,111.575,54
20180601|2017-07-14 09:30,14,111.575,111.575,111.15,111.325,26
20180601|2017-07-14 10:00,14,111.25,111.45,111.25,111.4,33
20180601|2017-07-14 10:30,14,111.425,111.5,111.175,111.425,54
20180601|2017-07-14 11:00,14,111.5,111.625,111.5,111.625,24
20180601|2017-07-14 11:30,14,111.625,111.8,111.625,111.75,37
20180601|2017-07-14 12:00,14,111.85,111.975,111.725,111.75,17
20180601|2017-07-14 12:30,14,111.625,111.975,111.625,111.8,51
20180601|2017-07-14 13:00,14,111.75,112,111.75,112,25
20180601|2017-07-17 08:30,17,111.425,111.9,111.425,111.9,8
20180601|2017-07-17 09:00,17,111.9,111.95,111.45,111.6,38
20180601|2017-07-17 09:30,17,111.65,111.65,111.475,111.55,9
20180601|2017-07-17 10:00,17,111.55,111.725,111.55,111.7,14
20180601|2017-07-17 10:30,17,111.625,111.65,111.3,111.4,77
20180601|2017-07-17 11:00,17,111.5,111.975,111.5,111.75,89
20180601|2017-07-17 11:30,17,111.8,112,111.8,111.9,110
20180601|2017-07-17 12:00,17,111.85,112,111.85,112,76
20180601|2017-07-17 12:30,17,112.05,112.125,112.025,112.075,54
20180601|2017-07-17 13:00,17,112.1,112.15,112.1,112.15,7
20180601|2017-07-18 08:30,18,111.975,111.975,111.025,111.2,20
20180601|2017-07-18 09:00,18,111.2,111.325,110.7,110.85,105
20180601|2017-07-18 09:30,18,110.475,110.7,110.175,110.65,31
20180601|2017-07-18 10:00,18,110.6,110.725,110.35,110.35,21
20180601|2017-07-18 10:30,18,110.375,110.6,110.375,110.5,16
20180601|2017-07-18 11:00,18,110.575,110.6,110.425,110.525,23
20180601|2017-07-18 11:30,18,110.6,110.75,110.575,110.7,47
20180601|2017-07-18 12:00,18,110.85,110.85,110.575,110.575,38
20180601|2017-07-18 12:30,18,110.65,111.225,110.375,111.225,89
20180601|2017-07-19 08:30,19,110.675,110.825,110.125,110.4,56
20180601|2017-07-19 09:00,19,110.425,110.425,110.15,110.325,5
20180601|2017-07-19 09:30,19,110.575,110.675,110.5,110.675,11
20180601|2017-07-19 10:00,19,110.675,111.475,110.675,111,32
20180601|2017-07-19 10:30,19,111.05,111.275,111,111.025,25
20180601|2017-07-19 11:00,19,111.15,111.275,111.1,111.25,15
20180601|2017-07-19 11:30,19,111.225,111.975,111.225,111.875,73
20180601|2017-07-19 12:00,19,111.95,112.175,111.8,112,106
20180601|2017-07-19 12:30,19,111.9,112.675,111.9,112.6,59
20180601|2017-07-19 13:00,19,112.475,112.65,112.475,112.65,24
20180601|2017-07-20 08:30,20,112.375,112.725,112.075,112.3,136
20180601|2017-07-20 09:00,20,112.3,112.35,112.075,112.275,36
20180601|2017-07-20 09:30,20,112.175,112.35,112.075,112.075,34
20180601|2017-07-20 10:00,20,111.95,112.15,111.95,112.1,16
20180601|2017-07-20 10:30,20,112.075,112.125,111.75,111.75,48
20180601|2017-07-20 11:00,20,111.8,112.2,111.7,112.2,20
20180601|2017-07-20 11:30,20,112.15,112.375,112.15,112.15,13
20180601|2017-07-20 12:00,20,112.075,112.275,112.075,112.1,6
20180601|2017-07-20 12:30,20,112.075,112.075,111.375,111.65,76
20180601|2017-07-20 13:00,20,111.65,111.7,111.3,111.325,35
20180601|2017-07-21 08:30,21,111.5,111.9,111.35,111.7,124
20180601|2017-07-21 09:00,21,111.95,112,111.775,111.775,22
20180601|2017-07-21 09:30,21,111.95,112.325,111.95,112.325,22
20180601|2017-07-21 10:00,21,112.325,112.475,112.275,112.275,17
20180601|2017-07-21 10:30,21,111.95,112.175,111.95,112.175,5
20180601|2017-07-21 11:00,21,112.175,112.175,112,112,34
20180601|2017-07-21 11:30,21,111.925,111.925,111.575,111.575,35
20180601|2017-07-21 12:00,21,111.65,112.05,111.65,112.05,23
20180601|2017-07-21 12:30,21,112.05,112.25,111.525,111.875,46
20180601|2017-07-21 13:00,21,111.875,111.925,111.775,111.875,8
20180601|2017-07-24 08:30,24,109.575,109.975,109.25,109.975,74
20180601|2017-07-24 09:00,24,109.925,109.925,109.5,109.65,24
20180601|2017-07-24 09:30,24,109.7,109.875,109.175,109.2,24
20180601|2017-07-24 10:00,24,109.15,109.2,109,109.15,22
20180601|2017-07-24 10:30,24,109.2,109.25,109.15,109.2,16
20180601|2017-07-24 11:00,24,109.4,109.4,109.4,109.4,5
20180601|2017-07-24 11:30,24,109.25,109.425,109.25,109.425,15
20180601|2017-07-24 12:00,24,109.4,109.75,109.4,109.725,18
20180601|2017-07-24 12:30,24,109.75,109.975,109.625,109.675,42
20180601|2017-07-24 13:00,24,109.7,109.9,109.7,109.725,8
20180601|2017-07-25 08:30,25,109.7,110.1,109.275,109.6,112
20180601|2017-07-25 09:00,25,109.8,109.975,109.65,109.925,48
20180601|2017-07-25 09:30,25,110,110.1,109.7,109.7,13
20180601|2017-07-25 10:00,25,109.6,109.725,109.6,109.725,6
20180601|2017-07-25 10:30,25,109.775,110.05,109.775,109.9,11
20180601|2017-07-25 11:00,25,109.95,109.975,109.6,109.7,14
20180601|2017-07-25 11:30,25,109.65,109.675,109.15,109.15,20
20180601|2017-07-25 12:00,25,109.1,109.2,108.95,108.95,5
20180601|2017-07-25 12:30,25,108.9,108.925,108.4,108.525,110
20180601|2017-07-25 13:00,25,108.475,108.65,108.4,108.4,27
20180601|2017-07-26 08:30,26,108.575,109.15,108.525,108.825,127
20180601|2017-07-26 09:00,26,108.775,108.775,108.525,108.725,6
20180601|2017-07-26 09:30,26,108.85,108.975,108.7,108.825,23
20180601|2017-07-26 10:00,26,108.975,109.15,108.675,108.675,57
20180601|2017-07-26 10:30,26,108.65,108.825,108.125,108.2,30
20180601|2017-07-26 11:00,26,108.15,108.225,107.875,107.875,28
20180601|2017-07-26 11:30,26,107.975,108.275,107.975,108.175,6
20180601|2017-07-26 12:00,26,107.95,108.275,107.95,108.2,19
20180601|2017-07-26 12:30,26,108.125,108.925,108.075,108.925,70
20180601|2017-07-26 13:00,26,109.075,109.175,108.925,109.175,4
20180601|2017-07-27 08:30,27,109.45,109.7,109.05,109.3,60
20180601|2017-07-27 09:00,27,109.225,109.4,109.125,109.125,35
20180601|2017-07-27 09:30,27,109.225,109.225,108.9,109.1,19
20180601|2017-07-27 10:00,27,109,109.2,108.925,109.175,42
20180601|2017-07-27 10:30,27,109.175,109.25,109.075,109.075,23
20180601|2017-07-27 11:00,27,109.1,109.1,108.7,108.7,5
20180601|2017-07-27 11:30,27,108.925,108.925,108.925,108.925,1
20180601|2017-07-27 12:00,27,108.975,109,108.875,109,6
20180601|2017-07-27 12:30,27,109.025,109.8,109,109.725,72
20180601|2017-07-27 13:00,27,109.625,109.675,109.55,109.625,13
20180601|2017-07-28 08:30,28,109.275,109.275,108.825,108.825,66
20180601|2017-07-28 09:00,28,108.7,108.825,108.275,108.825,130
20180601|2017-07-28 09:30,28,108.5,108.975,108.5,108.925,48
20180601|2017-07-28 10:00,28,108.825,109.05,108.825,109,7
20180601|2017-07-28 10:30,28,108.875,109.175,108.85,109,24
20180601|2017-07-28 11:00,28,109.075,109.15,108.925,108.925,72
20180601|2017-07-28 11:30,28,108.925,108.975,108.725,108.875,100
20180601|2017-07-28 12:00,28,108.85,109.5,108.75,109.5,25
20180601|2017-07-28 12:30,28,109.35,109.425,109.1,109.35,93
20180601|2017-07-28 13:00,28,109.4,109.525,109.35,109.475,29
20180601|2017-07-31 08:30,31,109.05,109.125,108.4,108.65,43
20180601|2017-07-31 09:00,31,108.65,108.7,108.2,108.2,65
20180601|2017-07-31 09:30,31,108.175,108.35,107.875,108.125,49
20180601|2017-07-31 10:00,31,108.075,108.225,108.05,108.05,36
20180601|2017-07-31 10:30,31,108.1,108.375,108.1,108.325,23
20180601|2017-07-31 11:00,31,108.35,109.525,108.35,109.025,75
20180601|2017-07-31 11:30,31,109.075,109.175,108.625,108.625,13
20180601|2017-07-31 12:00,31,108.65,108.85,108.65,108.85,5
20180601|2017-07-31 12:30,31,109.075,109.3,108.5,108.85,93
20180601|2017-07-31 13:00,31,108.875,109.25,108.85,109.25,28
20180601|2017-08-01 08:30,1,109.15,109.15,108.625,109,34
20180601|2017-08-01 09:00,1,109.15,109.35,109.1,109.325,38
20180601|2017-08-01 09:30,1,109.425,109.5,108.925,108.925,49
20180601|2017-08-01 10:00,1,108.65,108.75,108.575,108.65,25
20180601|2017-08-01 10:30,1,108.7,109,108.625,109,26
20180601|2017-08-01 11:00,1,109.075,109.2,108.85,108.85,35
20180601|2017-08-01 11:30,1,108.975,109.025,108.85,109,22
20180601|2017-08-01 12:00,1,108.95,109.325,108.95,109.325,69
20180601|2017-08-01 12:30,1,109.3,110.125,109.3,110.05,328
20180601|2017-08-01 13:00,1,110.125,110.3,110.075,110.275,37
20180601|2017-08-02 08:30,2,109.975,110.15,109.6,109.8,107
20180601|2017-08-02 09:00,2,109.75,110.375,109.7,110.225,75
20180601|2017-08-02 09:30,2,110.275,110.3,110.05,110.125,49
20180601|2017-08-02 10:00,2,110.075,110.2,109.725,109.725,69
20180601|2017-08-02 10:30,2,109.6,109.7,109.4,109.425,71
20180601|2017-08-02 11:00,2,109.35,109.35,109.175,109.35,52
20180601|2017-08-02 11:30,2,109.35,109.85,109.275,109.775,60
20180601|2017-08-02 12:00,2,109.675,110.075,109.6,110.05,41
20180601|2017-08-02 12:30,2,110.075,111.4,110.025,111.3,203
20180601|2017-08-02 13:00,2,111.275,111.35,111.2,111.275,19
20180601|2017-08-03 08:30,3,111.2,111.525,111,111.475,199
20180601|2017-08-03 09:00,3,111.45,111.575,111.075,111.075,96
20180601|2017-08-03 09:30,3,111.1,111.125,110.975,111.125,62
20180601|2017-08-03 10:00,3,111.075,111.3,111.075,111.2,72
20180601|2017-08-03 10:30,3,111.15,111.475,111.125,111.4,29
20180601|2017-08-03 11:00,3,111.4,111.6,111.3,111.45,36
20180601|2017-08-03 11:30,3,111.4,111.4,111.225,111.25,13
20180601|2017-08-03 12:00,3,111.175,111.35,111.1,111.175,54
20180601|2017-08-03 12:30,3,111.125,111.65,111.125,111.6,137
20180601|2017-08-03 13:00,3,111.65,111.65,111.25,111.3,41
20180601|2017-08-04 08:30,4,111.25,111.45,110.875,110.95,85
20180601|2017-08-04 09:00,4,110.95,111,110.85,111,25
20180601|2017-08-04 09:30,4,111.05,111.425,111.05,111.2,66
20180601|2017-08-04 10:00,4,111.1,111.175,110.95,111.05,63
20180601|2017-08-04 10:30,4,110.975,111.025,110.8,110.925,41
20180601|2017-08-04 11:00,4,110.875,110.9,110.625,110.725,55
20180601|2017-08-04 11:30,4,110.625,110.725,110.625,110.675,8
20180601|2017-08-04 12:00,4,110.675,110.775,110.55,110.625,33
20180601|2017-08-04 12:30,4,110.675,111.225,110.625,111.2,175
20180601|2017-08-04 13:00,4,111,111.05,110.875,110.875,8
20180601|2017-08-07 08:30,7,111,111,110.45,110.65,96
20180601|2017-08-07 09:00,7,110.675,110.725,110.4,110.575,97
20180601|2017-08-07 09:30,7,110.575,110.6,110.025,110.15,61
20180601|2017-08-07 10:00,7,110.175,110.175,109.875,109.9,81
20180601|2017-08-07 10:30,7,109.75,110.05,109.575,109.775,116
20180601|2017-08-07 11:00,7,109.775,109.8,109.5,109.525,138
20180601|2017-08-07 11:30,7,109.475,109.6,109.375,109.575,50
20180601|2017-08-07 12:00,7,109.55,109.8,109.275,109.8,96
20180601|2017-08-07 12:30,7,109.825,109.975,109.65,109.95,126
20180601|2017-08-07 13:00,7,109.925,109.975,109.725,109.8,86
20180601|2017-08-08 08:30,8,109.55,109.85,109,109.85,121
20180601|2017-08-08 09:00,8,109.775,109.825,109.325,109.35,58
20180601|2017-08-08 09:30,8,109.35,109.375,108.8,109.05,116
20180601|2017-08-08 10:00,8,109,109.05,108.65,108.775,39
20180601|2017-08-08 10:30,8,108.85,109.525,108.85,109.475,43
20180601|2017-08-08 11:00,8,109.55,109.55,109.2,109.2,19
20180601|2017-08-08 11:30,8,109.3,109.65,109.275,109.65,30
20180601|2017-08-08 12:00,8,109.5,109.725,109.5,109.55,39
20180601|2017-08-08 12:30,8,109.55,109.6,109.25,109.375,123
20180601|2017-08-08 13:00,8,109.35,109.35,109.15,109.175,31
20180601|2017-08-09 08:30,9,109,109,107.65,108.15,190
20180601|2017-08-09 09:00,9,108.15,108.325,107.925,108.025,71
20180601|2017-08-09 09:30,9,107.975,108,107.65,107.725,36
20180601|2017-08-09 10:00,9,107.8,107.825,107.55,107.625,53
20180601|2017-08-09 10:30,9,107.7,107.925,107.6,107.8,43
20180601|2017-08-09 11:00,9,107.775,107.8,107.5,107.5,128
20180601|2017-08-09 11:30,9,107.525,107.625,107.3,107.3,109
20180601|2017-08-09 12:00,9,107.3,107.325,106.925,107.025,119
20180601|2017-08-09 12:30,9,106.7,107.1,106.675,107,76
20180601|2017-08-09 13:00,9,107.075,107.15,106.9,106.9,12
20180601|2017-08-10 08:30,10,106.9,107.1,106.55,106.55,96
20180601|2017-08-10 09:00,10,106.575,106.8,106.35,106.35,97
20180601|2017-08-10 09:30,10,106.375,106.375,106.05,106.1,152
20180601|2017-08-10 10:00,10,106.125,106.5,106.1,106.425,60
20180601|2017-08-10 10:30,10,106.475,106.575,106.3,106.4,148
20180601|2017-08-10 11:00,10,106.325,106.325,106,106.325,142
20180601|2017-08-10 11:30,10,106.25,106.35,106.1,106.1,43
20180601|2017-08-10 12:00,10,106.1,106.25,106.025,106.225,17
20180601|2017-08-10 12:30,10,106.275,106.325,105.525,105.6,352
20180601|2017-08-10 13:00,10,105.525,105.575,105.375,105.425,117
20180601|2017-08-11 08:30,11,105.575,106.525,105.575,105.975,186
20180601|2017-08-11 09:00,11,106,106.025,105.75,105.9,81
20180601|2017-08-11 09:30,11,105.875,105.925,105.7,105.85,83
20180601|2017-08-11 10:00,11,105.7,105.75,105.575,105.75,48
20180601|2017-08-11 10:30,11,105.725,105.9,105.725,105.775,40
20180601|2017-08-11 11:00,11,105.8,105.9,105.775,105.775,52
20180601|2017-08-11 11:30,11,105.75,106.275,105.75,106.25,50
20180601|2017-08-11 12:00,11,106.35,106.825,106.35,106.575,91
20180601|2017-08-11 12:30,11,106.65,106.65,106.375,106.55,91
20180601|2017-08-11 13:00,11,106.475,106.475,106.4,106.4,4
20180601|2017-08-14 08:30,14,106.525,106.775,106.075,106.575,50
20180601|2017-08-14 09:00,14,106.625,106.65,106.1,106.15,28
20180601|2017-08-14 09:30,14,106.05,106.075,105.8,106,48
20180601|2017-08-14 10:00,14,106.025,106.15,105.85,106.125,105
20180601|2017-08-14 10:30,14,106.075,106.15,105.825,105.875,66
20180601|2017-08-14 11:00,14,105.875,106,105.675,106,98
20180601|2017-08-14 11:30,14,105.925,106.1,105.8,105.875,148
20180601|2017-08-14 12:00,14,106.05,106.5,105.975,106.45,58
20180601|2017-08-14 12:30,14,106.5,106.95,106,106.75,380
20180601|2017-08-14 13:00,14,106.675,106.725,106.625,106.725,9
20180601|2017-08-15 08:30,15,106.8,106.85,106.275,106.775,83
20180601|2017-08-15 09:00,15,106.875,106.925,106.525,106.8,65
20180601|2017-08-15 09:30,15,106.8,107.35,106.725,107.25,59
20180601|2017-08-15 10:00,15,107.275,107.95,107.25,107.925,75
20180601|2017-08-15 10:30,15,107.875,108.075,107.75,107.75,26
20180601|2017-08-15 11:00,15,107.85,107.95,107.475,107.55,56
20180601|2017-08-15 11:30,15,107.45,107.675,107.25,107.6,47
20180601|2017-08-15 12:00,15,107.675,108,107.675,108,76
20180601|2017-08-15 12:30,15,107.975,109.2,107.975,108.625,195
20180601|2017-08-15 13:00,15,108.575,108.6,108.3,108.375,37
20180601|2017-08-16 08:30,16,108.6,108.6,107.9,108.2,103
20180601|2017-08-16 09:00,16,108.1,108.175,107.925,107.925,28
20180601|2017-08-16 09:30,16,107.925,107.925,107.35,107.45,50
20180601|2017-08-16 10:00,16,107.475,108,107.2,107.95,60
20180601|2017-08-16 10:30,16,107.7,108.225,107.675,107.975,79
20180601|2017-08-16 11:00,16,107.875,107.875,107.35,107.45,20
20180601|2017-08-16 11:30,16,107.4,107.4,106.6,107.075,22
20180601|2017-08-16 12:00,16,107.025,107.425,107.025,107.075,38
20180601|2017-08-16 12:30,16,107.05,107.05,106.675,106.85,154
20180601|2017-08-16 13:00,16,106.85,106.9,106.75,106.75,14
20180601|2017-08-17 08:30,17,106.625,106.625,105.875,106.175,93
20180601|2017-08-17 09:00,17,106.2,106.225,105.525,105.75,72
20180601|2017-08-17 09:30,17,105.65,105.775,105.425,105.775,41
20180601|2017-08-17 10:00,17,105.725,105.875,105.625,105.875,5
20180601|2017-08-17 10:30,17,105.875,105.9,105.475,105.5,32
20180601|2017-08-17 11:00,17,105.55,105.55,105.3,105.525,45
20180601|2017-08-17 11:30,17,105.3,105.375,105.175,105.25,84
20180601|2017-08-17 12:00,17,105.225,105.475,105.125,105.475,113
20180601|2017-08-17 12:30,17,105.45,105.775,105.45,105.625,197
20180601|2017-08-17 13:00,17,105.725,105.85,105.675,105.85,74
20180601|2017-08-18 08:30,18,105.625,105.625,104.95,105,145
20180601|2017-08-18 09:00,18,105.075,105.175,104.825,104.975,150
20180601|2017-08-18 09:30,18,104.975,105.05,104.8,104.975,95
20180601|2017-08-18 10:00,18,105.025,106,105.025,105.8,86
20180601|2017-08-18 10:30,18,105.625,105.65,105.25,105.375,31
20180601|2017-08-18 11:00,18,105.5,105.925,105.5,105.925,24
20180601|2017-08-18 11:30,18,105.975,106.425,105.975,106.15,107
20180601|2017-08-18 12:00,18,106.1,106.1,105.525,105.6,93
20180601|2017-08-18 12:30,18,105.625,105.875,105.55,105.825,83
20180601|2017-08-18 13:00,18,105.75,105.9,105.6,105.6,19
20180601|2017-08-21 08:30,21,105.425,106.125,105.325,105.675,168
20180601|2017-08-21 09:00,21,105.65,105.675,105.175,105.35,72
20180601|2017-08-21 09:30,21,105.45,105.55,105.3,105.325,51
20180601|2017-08-21 10:00,21,105.4,105.55,105.3,105.55,30
20180601|2017-08-21 10:30,21,105.425,105.675,105.35,105.55,53
20180601|2017-08-21 11:00,21,105.625,105.625,105.325,105.325,33
20180601|2017-08-21 11:30,21,105.35,105.35,105.15,105.15,52
20180601|2017-08-21 12:00,21,105.3,105.35,105.1,105.35,6
20180601|2017-08-21 12:30,21,105.475,105.725,105.475,105.625,74
20180601|2017-08-21 13:00,21,105.575,105.6,105.525,105.525,10
20180601|2017-08-22 08:30,22,105.55,106.025,105.55,105.9,86
20180601|2017-08-22 09:00,22,105.9,106.05,105.8,105.975,33
20180601|2017-08-22 09:30,22,105.95,106.2,105.875,106.15,22
20180601|2017-08-22 10:00,22,106.175,106.75,106.125,106.675,94
20180601|2017-08-22 10:30,22,106.6,106.675,106.425,106.625,24
20180601|2017-08-22 11:00,22,106.675,106.95,106.65,106.85,71
20180601|2017-08-22 11:30,22,106.875,107.225,106.625,106.825,99
20180601|2017-08-22 12:00,22,106.85,106.875,106.775,106.875,29
20180601|2017-08-22 12:30,22,106.8,106.9,106.725,106.8,122
20180601|2017-08-22 13:00,22,106.85,106.85,106.7,106.7,30
20180601|2017-08-23 08:30,23,107,107,106.35,106.425,76
20180601|2017-08-23 09:00,23,106.45,106.6,106.3,106.55,57
20180601|2017-08-23 09:30,23,106.45,106.525,106.1,106.1,46
20180601|2017-08-23 10:00,23,106.1,106.15,105.775,105.925,128
20180601|2017-08-23 10:30,23,105.875,106.425,105.875,106.3,30
20180601|2017-08-23 11:00,23,106.3,106.325,106.15,106.2,24
20180601|2017-08-23 11:30,23,106.15,106.175,105.9,105.9,44
20180601|2017-08-23 12:00,23,105.875,105.925,105.75,105.9,118
20180601|2017-08-23 12:30,23,105.85,106.2,105.825,105.9,264
20180601|2017-08-23 13:00,23,105.925,105.975,105.675,105.875,60
20180601|2017-08-24 08:30,24,105.7,105.7,104.825,104.9,152
20180601|2017-08-24 09:00,24,104.9,105.225,104.6,104.925,75
20180601|2017-08-24 09:30,24,104.925,105.225,104.925,105.05,24
20180601|2017-08-24 10:00,24,105.15,105.45,105.15,105.3,42
20180601|2017-08-24 10:30,24,105.225,105.35,105.175,105.25,33
20180601|2017-08-24 11:00,24,105.275,105.4,105.125,105.375,73
20180601|2017-08-24 11:30,24,105.375,105.65,105.325,105.65,110
20180601|2017-08-24 12:00,24,105.7,105.725,105.475,105.575,99
20180601|2017-08-24 12:30,24,105.5,107.1,105.5,106.55,252
20180601|2017-08-24 13:00,24,106.55,106.55,106.325,106.325,8
20180601|2017-08-25 08:30,25,106.75,107.5,106.375,107.45,296
20180601|2017-08-25 09:00,25,107.45,107.825,107.275,107.55,152
20180601|2017-08-25 09:30,25,107.575,107.6,107.025,107.175,140
20180601|2017-08-25 10:00,25,107.125,107.4,106.975,107.25,76
20180601|2017-08-25 10:30,25,107.25,107.3,106.95,106.95,39
20180601|2017-08-25 11:00,25,106.925,106.975,106.775,106.775,47
20180601|2017-08-25 11:30,25,106.925,106.925,106.8,106.85,5
20180601|2017-08-25 12:00,25,106.875,107.125,106.825,107.1,25
20180601|2017-08-25 12:30,25,106.95,107.15,106.825,107.1,135
20180601|2017-08-25 13:00,25,107.2,107.2,106.95,106.95,15
20180601|2017-08-28 08:30,28,107.925,108.15,107.725,108.05,103
20180601|2017-08-28 09:00,28,108.025,108.325,107.725,108.325,111
20180601|2017-08-28 09:30,28,108.375,109.1,108.35,108.825,217
20180601|2017-08-28 10:00,28,108.825,108.9,108.15,108.15,98
20180601|2017-08-28 10:30,28,108.2,108.45,108.05,108.25,37
20180601|2017-08-28 11:00,28,108.3,108.7,108.2,108.675,58
20180601|2017-08-28 11:30,28,108.525,108.525,108.275,108.5,8
20180601|2017-08-28 12:00,28,108.45,108.7,108.1,108.225,44
20180601|2017-08-28 12:30,28,108.175,108.625,107.875,108.6,184
20180601|2017-08-28 13:00,28,108.7,108.75,108.65,108.75,21
20180601|2017-08-29 08:30,29,108.5,109,107.95,107.975,84
20180601|2017-08-29 09:00,29,107.95,107.95,107.55,107.675,163
20180601|2017-08-29 09:30,29,107.625,107.75,107.575,107.625,94
20180601|2017-08-29 10:00,29,107.65,107.9,107.6,107.85,174
20180601|2017-08-29 10:30,29,107.875,107.875,107.725,107.75,46
20180601|2017-08-29 11:00,29,107.775,108,107.775,107.85,67
20180601|2017-08-29 11:30,29,107.825,107.875,107.4,107.425,186
20180601|2017-08-29 12:00,29,107.475,107.625,107.25,107.375,126
20180601|2017-08-29 12:30,29,107.275,107.575,107.175,107.375,115
20180601|2017-08-29 13:00,29,107.35,107.35,107.125,107.325,52
20180601|2017-08-30 08:30,30,107.275,107.275,106.675,107.025,154
20180601|2017-08-30 09:00,30,106.975,107.075,106.7,106.7,147
20180601|2017-08-30 09:30,30,106.7,107.1,106.7,107.025,57
20180601|2017-08-30 10:00,30,106.975,107.05,106.75,106.75,81
20180601|2017-08-30 10:30,30,106.7,106.775,106.525,106.775,94
20180601|2017-08-30 11:00,30,106.8,107.3,106.8,106.825,164
20180601|2017-08-30 11:30,30,106.85,107,106.825,107,26
20180601|2017-08-30 12:00,30,107.075,107.2,106.95,107.1,23
20180601|2017-08-30 12:30,30,107.2,107.6,107.2,107.525,115
20180601|2017-08-30 13:00,30,107.6,107.625,107.55,107.575,12
20180601|2017-08-31 08:30,31,107.425,108.375,107.025,107.675,179
20180601|2017-08-31 09:00,31,107.425,107.775,107.125,107.35,85
20180601|2017-08-31 09:30,31,107.275,107.375,107.15,107.325,48
20180601|2017-08-31 10:00,31,107.25,107.325,106.625,106.875,63
20180601|2017-08-31 10:30,31,106.825,107.575,106.825,107.575,45
20180601|2017-08-31 11:00,31,107.525,107.725,107.35,107.35,43
20180601|2017-08-31 11:30,31,107.375,107.85,107.375,107.575,92
20180601|2017-08-31 12:00,31,107.5,107.625,107.4,107.5,29
20180601|2017-08-31 12:30,31,107.35,107.775,107.225,107.375,190
20180601|2017-08-31 13:00,31,107.75,107.8,107.6,107.6,19
20180601|2017-09-01 08:30,1,107.6,107.775,107.25,107.675,80
20180601|2017-09-01 09:00,1,107.65,108.2,107.65,108.05,154
20180601|2017-09-01 09:30,1,108.15,108.225,107.9,108,39
20180601|2017-09-01 10:00,1,107.775,108.2,107.725,108.2,27
20180601|2017-09-01 10:30,1,108.1,108.325,108.1,108.3,54
20180601|2017-09-01 11:00,1,108.325,108.325,107.675,107.7,16
20180601|2017-09-01 11:30,1,107.7,107.775,107.55,107.7,27
20180601|2017-09-01 12:00,1,107.675,107.925,107.675,107.8,77
20180601|2017-09-01 12:30,1,107.775,108.2,107.775,108.125,290
20180601|2017-09-01 13:00,1,108.1,108.175,108.05,108.1,38
20180601|2017-09-05 08:30,5,108.15,108.575,107.825,107.85,129
20180601|2017-09-05 09:00,5,107.825,108.5,107.825,108.25,117
20180601|2017-09-05 09:30,5,108.3,108.475,108,108.05,70
20180601|2017-09-05 10:00,5,108.05,108.05,107.85,108.025,90
20180601|2017-09-05 10:30,5,108.025,109.175,108,109.025,135
20180601|2017-09-05 11:00,5,109.1,109.175,108.65,108.675,109
20180601|2017-09-05 11:30,5,108.65,108.85,108.65,108.65,35
20180601|2017-09-05 12:00,5,108.6,108.6,108.225,108.325,39
20180601|2017-09-05 12:30,5,108.25,108.425,108.1,108.1,167
20180601|2017-09-05 13:00,5,108.1,108.15,108,108,59
20180601|2017-09-06 08:30,6,108.25,108.65,108.05,108.2,142
20180601|2017-09-06 09:00,6,108.2,108.575,108.2,108.375,68
20180601|2017-09-06 09:30,6,108.45,108.525,108.275,108.45,24
20180601|2017-09-06 10:00,6,108.5,108.65,108.325,108.625,47
20180601|2017-09-06 10:30,6,108.6,108.775,108.55,108.625,80
20180601|2017-09-06 11:00,6,108.45,108.5,108.375,108.475,14
20180601|2017-09-06 11:30,6,108.525,108.6,108.5,108.575,37
20180601|2017-09-06 12:00,6,108.625,109.025,108.575,109.025,48
20180601|2017-09-06 12:30,6,109.025,109.075,108.65,108.85,129
20180601|2017-09-06 13:00,6,108.85,108.875,108.7,108.875,33
20180601|2017-09-07 08:30,7,109.05,109.8,108.75,109.6,294
20180601|2017-09-07 09:00,7,109.625,109.925,109.6,109.6,170
20180601|2017-09-07 09:30,7,109.6,109.875,109.6,109.675,119
20180601|2017-09-07 10:00,7,109.675,110.25,109.675,110.175,198
20180601|2017-09-07 10:30,7,110.15,110.175,109.875,110.05,148
20180601|2017-09-07 11:00,7,110,110.125,110,110,45
20180601|2017-09-07 11:30,7,109.925,109.975,109.85,109.975,51
20180601|2017-09-07 12:00,7,110,110.175,109.825,109.975,70
20180601|2017-09-07 12:30,7,109.95,109.975,109.475,109.6,183
20180601|2017-09-07 13:00,7,109.525,109.65,109.5,109.65,11
20180601|2017-09-08 08:30,8,109.5,110.2,109.325,110,247
20180601|2017-09-08 09:00,8,109.775,109.975,109.725,109.8,102
20180601|2017-09-08 09:30,8,109.775,110.275,109.725,110.25,101
20180601|2017-09-08 10:00,8,110.275,110.9,110.225,110.875,248
20180601|2017-09-08 10:30,8,110.9,111.225,110.9,110.95,354
20180601|2017-09-08 11:00,8,110.95,111.05,110.6,110.6,94
20180601|2017-09-08 11:30,8,110.625,110.75,110.35,110.6,121
20180601|2017-09-08 12:00,8,110.6,110.625,110.2,110.475,117
20180601|2017-09-08 12:30,8,110.4,111.15,110.375,111.1,453
20180601|2017-09-08 13:00,8,111.075,111.1,111.025,111.025,38
20180601|2017-09-11 08:30,11,110.975,111.2,110.825,110.925,364
20180601|2017-09-11 09:00,11,111,111.2,110.775,110.925,354
20180601|2017-09-11 09:30,11,110.9,111.1,110.75,111.05,148
20180601|2017-09-11 10:00,11,111.025,111.175,111,111.075,41
20180601|2017-09-11 10:30,11,111,111.175,111,111.05,56
20180601|2017-09-11 11:00,11,111.05,111.15,110.75,111.125,85
20180601|2017-09-11 11:30,11,111.05,111.15,110.925,110.95,47
20180601|2017-09-11 12:00,11,110.95,111.5,110.925,111.45,152
20180601|2017-09-11 12:30,11,111.425,112,111.35,111.925,536
20180601|2017-09-11 13:00,11,111.9,111.975,111.85,111.9,142
20180601|2017-09-12 08:30,12,111.85,111.875,111.525,111.825,326
20180601|2017-09-12 09:00,12,111.85,112.175,111.775,112.025,225
20180601|2017-09-12 09:30,12,111.975,111.975,111.425,111.55,93
20180601|2017-09-12 10:00,12,111.55,111.7,111.55,111.65,81
20180601|2017-09-12 10:30,12,111.625,111.725,111.4,111.725,101
20180601|2017-09-12 11:00,12,111.675,111.675,111.125,111.175,149
20180601|2017-09-12 11:30,12,111.175,111.275,110.95,111.1,149
20180601|2017-09-12 12:00,12,111.075,111.15,110.9,111.025,119
20180601|2017-09-12 12:30,12,111.025,111.575,111.025,111.55,444
20180601|2017-09-12 13:00,12,111.6,111.6,111.275,111.275,101
20180601|2017-09-13 08:30,13,111,111.35,110.4,110.9,370
20180601|2017-09-13 09:00,13,110.825,111.25,110.775,111.2,292
20180601|2017-09-13 09:30,13,111.2,111.25,110.9,111.15,274
20180601|2017-09-13 10:00,13,111.15,111.85,111.125,111.725,362
20180601|2017-09-13 10:30,13,111.75,111.825,111.45,111.725,137
20180601|2017-09-13 11:00,13,111.75,111.775,111.375,111.525,111
20180601|2017-09-13 11:30,13,111.55,111.75,111.525,111.675,70
20180601|2017-09-13 12:00,13,111.675,111.975,111.675,111.7,123
20180601|2017-09-13 12:30,13,111.675,112.05,111.6,112.025,399
20180601|2017-09-13 13:00,13,111.95,112.125,111.925,112.025,21
20180601|2017-09-14 08:30,14,112.1,112.1,111.525,111.725,343
20180601|2017-09-14 09:00,14,111.725,112.05,111.7,112,129
20180601|2017-09-14 09:30,14,111.975,112.025,111.725,111.8,114
20180601|2017-09-14 10:00,14,111.725,111.75,111.075,111.15,189
20180601|2017-09-14 10:30,14,111.1,111.2,110.925,111.175,91
20180601|2017-09-14 11:00,14,111.175,111.275,111.05,111.2,216
20180601|2017-09-14 11:30,14,111.225,111.225,110.7,110.75,104
20180601|2017-09-14 12:00,14,110.725,111.15,110.6,111.125,105
20180601|2017-09-14 12:30,14,111.075,111.575,110.925,111.5,414
20180601|2017-09-14 13:00,14,111.475,111.525,111.425,111.525,67
20180601|2017-09-15 08:30,15,111.425,111.625,111,111.425,213
20180601|2017-09-15 09:00,15,111.4,111.725,111.4,111.65,75
20180601|2017-09-15 09:30,15,111.675,111.95,111.6,111.8,125
20180601|2017-09-15 10:00,15,111.8,111.85,111.475,111.575,67
20180601|2017-09-15 10:30,15,111.475,111.475,110.925,110.975,106
20180601|2017-09-15 11:00,15,110.925,111.45,110.9,111.275,130
20180601|2017-09-15 11:30,15,111.275,111.625,111.15,111.575,110
20180601|2017-09-15 12:00,15,111.575,111.65,111.4,111.5,138
20180601|2017-09-15 12:30,15,111.6,112.075,111.6,111.9,297
20180601|2017-09-15 13:00,15,111.975,111.975,111.825,111.825,35
20180601|2017-09-18 08:30,18,111.825,111.95,111.6,111.9,424
20180601|2017-09-18 09:00,18,111.925,112.225,111.75,112.1,290
20180601|2017-09-18 09:30,18,112.1,112.1,111.75,111.825,123
20180601|2017-09-18 10:00,18,111.8,112,111.45,111.525,106
20180601|2017-09-18 10:30,18,111.5,112.1,111.5,112.1,160
20180601|2017-09-18 11:00,18,112.125,112.2,111.975,112.075,161
20180601|2017-09-18 11:30,18,112.1,112.125,111.825,111.875,76
20180601|2017-09-18 12:00,18,111.875,112.075,111.775,112.075,177
20180601|2017-09-18 12:30,18,112.05,112.2,111.9,112.15,351
20180601|2017-09-18 13:00,18,112.2,112.2,112.075,112.1,49
20180601|2017-09-19 08:30,19,111.975,112.225,111.925,112.175,309
20180601|2017-09-19 09:00,19,112.2,112.25,112.075,112.075,392
20180601|2017-09-19 09:30,19,112.075,112.2,112.025,112.175,87
20180601|2017-09-19 10:00,19,112.125,112.175,112,112.05,75
20180601|2017-09-19 10:30,19,112.075,112.15,112.05,112.1,28
20180601|2017-09-19 11:00,19,112.125,112.125,112.025,112.075,130
20180601|2017-09-19 11:30,19,112.025,112.1,111.975,112.05,59
20180601|2017-09-19 12:00,19,112.025,112.275,112,112.225,198
20180601|2017-09-19 12:30,19,112.25,112.45,112.2,112.35,250
20180601|2017-09-19 13:00,19,112.375,112.4,112.35,112.4,28
20180601|2017-09-20 08:30,20,112.2,112.525,112.2,112.4,269
20180601|2017-09-20 09:00,20,112.45,112.65,112.35,112.65,142
20180601|2017-09-20 09:30,20,112.65,113,112.6,112.95,443
20180601|2017-09-20 10:00,20,113,113,112.775,112.775,128
20180601|2017-09-20 10:30,20,112.725,113.175,112.725,113,203
20180601|2017-09-20 11:00,20,113,113.275,112.875,113.125,225
20180601|2017-09-20 11:30,20,113.15,113.6,113.125,113.6,194
20180601|2017-09-20 12:00,20,113.65,113.85,113.575,113.7,111
20180601|2017-09-20 12:30,20,113.675,113.925,113.575,113.775,188
20180601|2017-09-20 13:00,20,113.825,113.825,113.6,113.6,65
20180601|2017-09-21 08:30,21,113.575,113.75,113.475,113.625,321
20180601|2017-09-21 09:00,21,113.6,113.975,113.575,113.875,241
20180601|2017-09-21 09:30,21,113.85,113.9,113.35,113.65,183
20180601|2017-09-21 10:00,21,113.575,113.975,113.475,113.975,190
20180601|2017-09-21 10:30,21,113.9,113.975,113.55,113.625,131
20180601|2017-09-21 11:00,21,113.625,113.825,113.525,113.7,92
20180601|2017-09-21 11:30,21,113.7,114.075,113.7,114,150
20180601|2017-09-21 12:00,21,114,114.05,113.65,113.8,50
20180601|2017-09-21 12:30,21,113.8,114.3,113.8,114.25,277
20180601|2017-09-21 13:00,21,114.25,114.3,114.175,114.3,27
20180601|2017-09-22 08:30,22,114,114.2,113.875,114.2,387
20180601|2017-09-22 09:00,22,114.175,114.475,113.95,114.45,260
20180601|2017-09-22 09:30,22,114.425,114.975,114.425,114.675,392
20180601|2017-09-22 10:00,22,114.675,114.8,114.625,114.65,112
20180601|2017-09-22 10:30,22,114.75,114.775,114.125,114.175,165
20180601|2017-09-22 11:00,22,114.15,114.8,114.125,114.7,102
20180601|2017-09-22 11:30,22,114.725,114.725,114.475,114.475,97
20180601|2017-09-22 12:00,22,114.525,114.625,114.35,114.6,134
20180601|2017-09-22 12:30,22,114.6,115.05,114.575,114.85,483
20180601|2017-09-22 13:00,22,114.75,114.925,114.75,114.925,92
20180601|2017-09-25 08:30,25,112.975,113.25,112.3,112.575,408
20180601|2017-09-25 09:00,25,112.5,112.5,111.9,112,218
20180601|2017-09-25 09:30,25,111.95,112.1,111.9,111.9,187
20180601|2017-09-25 10:00,25,111.9,111.975,111.9,111.9,48
20180601|2017-09-25 10:30,25,111.975,111.975,111.9,111.9,60
20180601|2017-09-25 11:00,25,111.9,111.9,111.9,111.9,36
20180601|2017-09-25 11:30,25,111.95,112.125,111.95,112.075,53
20180601|2017-09-25 12:00,25,112.05,112.2,112.05,112.2,69
20180601|2017-09-25 12:30,25,112.2,112.4,112.2,112.4,43
20180601|2017-09-25 13:00,25,112.375,112.45,112.275,112.3,33
20180601|2017-09-26 08:30,26,111.875,112.275,111.625,112.025,451
20180601|2017-09-26 09:00,26,112.075,112.125,111.725,111.825,198
20180601|2017-09-26 09:30,26,111.825,111.875,111.55,111.75,56
20180601|2017-09-26 10:00,26,111.7,111.8,111.625,111.775,92
20180601|2017-09-26 10:30,26,111.825,112.225,111.725,112.075,126
20180601|2017-09-26 11:00,26,112.05,112.25,111.8,111.875,114
20180601|2017-09-26 11:30,26,111.925,112.375,111.925,112.25,89
20180601|2017-09-26 12:00,26,112.3,113,112.275,112.65,200
20180601|2017-09-26 12:30,26,112.575,112.6,112.075,112.3,243
20180601|2017-09-26 13:00,26,112.225,112.25,112.125,112.125,21
20180601|2017-09-27 08:30,27,112.4,113.4,112.325,113.375,368
20180601|2017-09-27 09:00,27,113.125,113.375,112.975,113.125,167
20180601|2017-09-27 09:30,27,113.075,113.45,113.075,113.45,164
20180601|2017-09-27 10:00,27,113.45,113.625,113.3,113.325,89
20180601|2017-09-27 10:30,27,113.3,113.675,113.2,113.6,65
20180601|2017-09-27 11:00,27,113.6,113.625,113.425,113.575,53
20180601|2017-09-27 11:30,27,113.575,113.7,113.475,113.65,48
20180601|2017-09-27 12:00,27,113.625,113.75,113.2,113.225,120
20180601|2017-09-27 12:30,27,113.225,113.45,113.1,113.3,209
20180601|2017-09-27 13:00,27,113.2,113.325,113,113.1,144
20180601|2017-09-28 08:30,28,112.725,113.65,112.725,113.5,206
20180601|2017-09-28 09:00,28,113.475,113.625,113.35,113.4,58
20180601|2017-09-28 09:30,28,113.3,113.425,113.15,113.275,84
20180601|2017-09-28 10:00,28,113.2,113.3,112.875,112.975,70
20180601|2017-09-28 10:30,28,112.975,113.475,112.975,113.3,61
20180601|2017-09-28 11:00,28,113.275,113.375,113.05,113.3,40
20180601|2017-09-28 11:30,28,113.3,113.5,113.275,113.5,41
20180601|2017-09-28 12:00,28,113.5,113.5,113.325,113.325,35
20180601|2017-09-28 12:30,28,113.425,113.5,113.3,113.35,150
20180601|2017-09-28 13:00,28,113.375,113.475,113.35,113.45,31
20180601|2017-09-29 08:30,29,113.225,113.675,113.225,113.275,140
20180601|2017-09-29 09:00,29,113.25,113.6,113.25,113.425,121
20180601|2017-09-29 09:30,29,113.5,113.5,113.25,113.375,96
20180601|2017-09-29 10:00,29,113.45,113.525,112.9,112.9,79
20180601|2017-09-29 10:30,29,112.925,113.35,112.875,113.25,70
20180601|2017-09-29 11:00,29,113.275,113.5,113.1,113.475,106
20180601|2017-09-29 11:30,29,113.475,113.525,113.15,113.175,79
20180601|2017-09-29 12:00,29,113.15,113.525,113.15,113.35,54
20180601|2017-09-29 12:30,29,113.3,113.7,112.85,112.925,278
20180601|2017-09-29 13:00,29,112.9,113.125,112.875,112.875,51
20180601|2017-10-02 08:30,2,113.05,113.125,112.475,112.8,205
20180601|2017-10-02 09:00,2,112.875,113.325,112.6,113.325,155
20180601|2017-10-02 09:30,2,113.225,113.5,113.1,113.375,85
20180601|2017-10-02 10:00,2,113.5,113.5,112.875,112.875,85
20180601|2017-10-02 10:30,2,112.9,113,112.6,112.625,78
20180601|2017-10-02 11:00,2,112.625,112.7,112.125,112.225,147
20180601|2017-10-02 11:30,2,112.1,112.4,111.8,111.925,227
20180601|2017-10-02 12:00,2,111.975,112.075,111.9,112.075,89
20180601|2017-10-02 12:30,2,112.1,112.2,111.7,112.2,469
20180601|2017-10-02 13:00,2,112.15,112.15,111.9,111.9,31
20180601|2017-10-03 08:30,3,111.925,112.775,111.875,112.125,340
20180601|2017-10-03 09:00,3,112.125,112.475,112,112.075,135
20180601|2017-10-03 09:30,3,112.075,112.275,112.05,112.275,87
20180601|2017-10-03 10:00,3,112.275,112.4,112.2,112.375,92
20180601|2017-10-03 10:30,3,112.45,112.475,112.375,112.45,54
20180601|2017-10-03 11:00,3,112.475,113.225,112.475,113.15,229
20180601|2017-10-03 11:30,3,113.075,113.325,113.075,113.175,231
20180601|2017-10-03 12:00,3,113.25,113.4,113.075,113.1,110
20180601|2017-10-03 12:30,3,113.075,113.85,113.075,113.45,418
20180601|2017-10-03 13:00,3,113.425,113.6,113.425,113.45,21
20180601|2017-10-04 08:30,4,113.525,113.975,113.5,113.7,180
20180601|2017-10-04 09:00,4,113.7,114,113.5,113.95,175
20180601|2017-10-04 09:30,4,113.975,114.075,113.8,114.05,176
20180601|2017-10-04 10:00,4,114.025,114.05,113.3,113.75,155
20180601|2017-10-04 10:30,4,113.75,114.175,113.65,114.1,165
20180601|2017-10-04 11:00,4,114.1,114.175,113.9,114.15,108
20180601|2017-10-04 11:30,4,114.175,114.175,113.775,113.925,80
20180601|2017-10-04 12:00,4,113.9,114.1,113.775,113.775,150
20180601|2017-10-04 12:30,4,113.725,113.775,113.425,113.775,520
20180601|2017-10-04 13:00,4,113.7,113.85,113.675,113.8,83
20180601|2017-10-05 08:30,5,113.7,114.275,113.675,114.075,207
20180601|2017-10-05 09:00,5,114.075,114.35,113.9,114.075,213
20180601|2017-10-05 09:30,5,114.025,114.025,113.7,113.925,81
20180601|2017-10-05 10:00,5,113.825,114.05,113.75,114,70
20180601|2017-10-05 10:30,5,113.875,114.075,113.725,114.025,191
20180601|2017-10-05 11:00,5,114.05,114.1,113.775,113.775,140
20180601|2017-10-05 11:30,5,113.725,113.975,113.725,113.975,56
20180601|2017-10-05 12:00,5,113.95,114.325,113.825,114.25,126
20180601|2017-10-05 12:30,5,114.225,114.55,114.175,114.525,295
20180601|2017-10-05 13:00,5,114.5,114.5,114.425,114.45,21
20180601|2017-10-06 08:30,6,114.225,114.75,114.225,114.7,274
20180601|2017-10-06 09:00,6,114.7,114.875,114.475,114.65,186
20180601|2017-10-06 09:30,6,114.625,114.625,114.475,114.525,98
20180601|2017-10-06 10:00,6,114.4,114.45,114.125,114.45,80
20180601|2017-10-06 10:30,6,114.5,114.675,114.325,114.325,123
20180601|2017-10-06 11:00,6,114.325,114.475,114.3,114.375,74
20180601|2017-10-06 11:30,6,114.375,114.7,114.375,114.7,114
20180601|2017-10-06 12:00,6,114.675,114.675,114.6,114.65,37
20180601|2017-10-06 12:30,6,114.625,115.35,114.55,115.325,1274
20180601|2017-10-06 13:00,6,115.325,115.35,115.075,115.075,125
20180601|2017-10-09 08:30,9,115.2,115.625,115.15,115.525,437
20180601|2017-10-09 09:00,9,115.45,115.675,115.35,115.55,175
20180601|2017-10-09 09:30,9,115.575,115.575,115.025,115.1,247
20180601|2017-10-09 10:00,9,115.2,115.325,115.175,115.225,66
20180601|2017-10-09 10:30,9,115.15,115.15,114.675,114.825,262
20180601|2017-10-09 11:00,9,114.825,115.25,114.825,115.05,115
20180601|2017-10-09 11:30,9,114.975,115.175,114.875,115.05,132
20180601|2017-10-09 12:00,9,115.1,115.275,115.05,115.125,210
20180601|2017-10-09 12:30,9,115.125,115.5,114.925,115.35,1066
20180601|2017-10-09 13:00,9,115.4,115.475,115.3,115.4,78
20180601|2017-10-10 08:30,10,115.4,115.725,115.3,115.65,257
20180601|2017-10-10 09:00,10,115.65,115.75,115.275,115.275,103
20180601|2017-10-10 09:30,10,115.4,115.9,115.4,115.875,300
20180601|2017-10-10 10:00,10,115.85,116.35,115.825,116.275,331
20180601|2017-10-10 10:30,10,116.3,116.3,115.525,115.8,352
20180601|2017-10-10 11:00,10,115.775,116.15,115.775,116.1,85
20180601|2017-10-10 11:30,10,116.1,116.375,115.8,116.2,199
20180601|2017-10-10 12:00,10,116.175,116.2,115.825,115.875,179
20180601|2017-10-10 12:30,10,115.875,116.2,115.7,116.075,1132
20180601|2017-10-10 13:00,10,116.075,116.1,115.875,115.875,93
20180601|2017-10-11 08:30,11,115.975,116.15,115.525,115.575,277
20180601|2017-10-11 09:00,11,115.5,115.55,115.05,115.375,239
20180601|2017-10-11 09:30,11,115.35,115.4,115.25,115.3,107
20180601|2017-10-11 10:00,11,115.3,115.6,115.3,115.375,166
20180601|2017-10-11 10:30,11,115.45,115.6,115.375,115.5,56
20180601|2017-10-11 11:00,11,115.55,115.775,115.45,115.725,123
20180601|2017-10-11 11:30,11,115.725,115.775,115.55,115.75,89
20180601|2017-10-11 12:00,11,115.775,116,115.725,115.975,137
20180601|2017-10-11 12:30,11,115.95,116.25,115.85,116.15,988
20180601|2017-10-11 13:00,11,116.15,116.175,116.025,116.1,74
20180601|2017-10-12 08:30,12,115.5,115.975,115.375,115.55,561
20180601|2017-10-12 09:00,12,115.625,115.8,115.6,115.7,106
20180601|2017-10-12 09:30,12,115.75,115.85,115.6,115.6,187
20180601|2017-10-12 10:00,12,115.65,116.025,115.65,115.975,103
20180601|2017-10-12 10:30,12,115.95,116.175,115.925,116.05,102
20180601|2017-10-12 11:00,12,116.1,116.275,116.05,116.05,94
20180601|2017-10-12 11:30,12,116.075,116.1,115.7,115.7,210
20180601|2017-10-12 12:00,12,115.7,115.85,115.05,115.05,395
20180601|2017-10-12 12:30,12,115.15,115.475,114.7,115.425,1305
20180601|2017-10-12 13:00,12,115.45,115.475,115.2,115.325,112
20180601|2017-10-13 08:30,13,115.25,115.325,114.675,114.7,410
20180601|2017-10-13 09:00,13,114.8,115.15,114.8,115.05,160
20180601|2017-10-13 09:30,13,115.075,115.4,115.05,115.125,325
20180601|2017-10-13 10:00,13,115.25,115.35,115.1,115.1,68
20180601|2017-10-13 10:30,13,115.15,115.325,115.05,115.325,25
20180601|2017-10-13 11:00,13,115.325,115.375,115.075,115.075,87
20180601|2017-10-13 11:30,13,115.05,115.275,114.95,115.125,66
20180601|2017-10-13 12:00,13,115.2,115.3,115.15,115.15,49
20180601|2017-10-13 12:30,13,115.125,115.5,115.125,115.275,387
20180601|2017-10-13 13:00,13,115.275,115.525,115.25,115.525,85
20180601|2017-10-16 08:30,16,115.3,115.5,115,115.175,172
20180601|2017-10-16 09:00,16,115.25,115.425,115.1,115.125,106
20180601|2017-10-16 09:30,16,115.15,115.225,114.975,115.225,181
20180601|2017-10-16 10:00,16,115.25,115.35,115.25,115.3,109
20180601|2017-10-16 10:30,16,115.25,115.25,114.775,114.9,98
20180601|2017-10-16 11:00,16,114.875,115.3,114.775,115.2,109
20180601|2017-10-16 11:30,16,115.15,115.25,115.025,115.05,115
20180601|2017-10-16 12:00,16,115.075,115.075,114.825,114.975,76
20180601|2017-10-16 12:30,16,114.95,115.1,114.725,114.925,290
20180601|2017-10-16 13:00,16,114.9,115.1,114.9,115.1,51
20180601|2017-10-17 08:30,17,114.925,115.025,114.5,114.7,184
20180601|2017-10-17 09:00,17,114.725,114.925,114.675,114.775,106
20180601|2017-10-17 09:30,17,114.75,114.85,114.475,114.65,143
20180601|2017-10-17 10:00,17,114.6,114.725,114.4,114.4,42
20180601|2017-10-17 10:30,17,114.425,114.725,114.35,114.7,75
20180601|2017-10-17 11:00,17,114.7,115,114.675,115,92
20180601|2017-10-17 11:30,17,114.975,115.025,114.9,114.95,110
20180601|2017-10-17 12:00,17,114.925,114.925,114.325,114.55,78
20180601|2017-10-17 12:30,17,114.55,114.575,113.825,113.9,265
20180601|2017-10-17 13:00,17,113.95,114.1,113.95,113.975,37
20180601|2017-10-18 08:30,18,113.55,113.8,113.4,113.4,293
20180601|2017-10-18 09:00,18,113.4,113.425,112.825,113.025,360
20180601|2017-10-18 09:30,18,113.05,113.575,112.95,113.5,520
20180601|2017-10-18 10:00,18,113.5,113.5,113.175,113.375,308
20180601|2017-10-18 10:30,18,113.45,114.225,113.425,114.075,454
20180601|2017-10-18 11:00,18,114.1,114.225,113.85,113.925,155
20180601|2017-10-18 11:30,18,114.025,114.1,113.675,113.75,110
20180601|2017-10-18 12:00,18,113.7,113.875,113.625,113.675,89
20180601|2017-10-18 12:30,18,113.7,114.1,113.55,114.075,339
20180601|2017-10-18 13:00,18,114.075,114.125,113.975,114,43
20180601|2017-10-19 08:30,19,113.875,114.475,113.65,113.775,456
20180601|2017-10-19 09:00,19,113.75,114.025,113.575,114,133
20180601|2017-10-19 09:30,19,113.95,113.95,113.675,113.85,109
20180601|2017-10-19 10:00,19,113.85,114.225,113.825,114.15,134
20180601|2017-10-19 10:30,19,114.175,114.175,113.925,113.925,126
20180601|2017-10-19 11:00,19,113.925,113.925,113.7,113.9,116
20180601|2017-10-19 11:30,19,113.85,113.9,113.3,113.725,176
20180601|2017-10-19 12:00,19,113.65,113.975,113.5,113.9,145
20180601|2017-10-19 12:30,19,113.925,114.425,113.725,114.35,304
20180601|2017-10-19 13:00,19,114.375,114.45,114.25,114.3,62
20180601|2017-10-20 08:30,20,114.225,114.575,114.05,114.25,447
20180601|2017-10-20 09:00,20,114.25,114.65,114.25,114.525,184
20180601|2017-10-20 09:30,20,114.525,114.725,114.3,114.3,249
20180601|2017-10-20 10:00,20,114.35,114.475,114.1,114.175,150
20180601|2017-10-20 10:30,20,114.175,114.3,113.9,114.15,163
20180601|2017-10-20 11:00,20,114.1,114.1,113.7,113.75,177
20180601|2017-10-20 11:30,20,113.7,114.25,113.7,114.25,328
20180601|2017-10-20 12:00,20,114.25,114.325,113.875,114.3,133
20180601|2017-10-20 12:30,20,114.325,114.575,114.225,114.525,561
20180601|2017-10-20 13:00,20,114.525,114.525,114.25,114.275,44
20180601|2017-10-23 08:30,23,112.85,113.525,112.575,113.525,618
20180601|2017-10-23 09:00,23,113.45,113.75,113.15,113.75,345
20180601|2017-10-23 09:30,23,113.75,114.3,113.625,114.275,468
20180601|2017-10-23 10:00,23,114.3,114.4,113.925,114.325,182
20180601|2017-10-23 10:30,23,114.325,114.775,114.175,114.675,243
20180601|2017-10-23 11:00,23,114.7,114.75,114,114.175,315
20180601|2017-10-23 11:30,23,114.175,114.45,114.075,114.3,138
20180601|2017-10-23 12:00,23,114.35,114.65,114.3,114.475,103
20180601|2017-10-23 12:30,23,114.475,114.725,114.2,114.7,292
20180601|2017-10-23 13:00,23,114.75,114.85,114.65,114.65,71
20180601|2017-10-24 08:30,24,114.65,115.275,114.525,115.2,357
20180601|2017-10-24 09:00,24,115.225,116.45,115.225,116.325,765
20180601|2017-10-24 09:30,24,116.35,116.45,115.85,115.9,197
20180601|2017-10-24 10:00,24,115.95,116.225,115.925,115.975,226
20180601|2017-10-24 10:30,24,115.975,116.25,115.95,116.2,312
20180601|2017-10-24 11:00,24,116.25,116.4,116.15,116.25,295
20180601|2017-10-24 11:30,24,116.25,116.35,116.125,116.25,258
20180601|2017-10-24 12:00,24,116.225,116.725,116.225,116.7,770
20180601|2017-10-24 12:30,24,116.7,117,116.675,116.925,794
20180601|2017-10-24 13:00,24,116.925,117,116.875,116.875,111
20180601|2017-10-25 08:30,25,116.8,117.175,116.7,117.175,549
20180601|2017-10-25 09:00,25,117.175,117.9,117.15,117.9,447
20180601|2017-10-25 09:30,25,117.875,117.9,116.7,116.75,400
20180601|2017-10-25 10:00,25,116.7,116.725,116.2,116.35,284
20180601|2017-10-25 10:30,25,116.425,116.7,116.225,116.65,179
20180601|2017-10-25 11:00,25,116.55,116.65,116.425,116.55,107
20180601|2017-10-25 11:30,25,116.55,116.675,116.45,116.6,107
20180601|2017-10-25 12:00,25,116.6,116.975,116.575,116.875,186
20180601|2017-10-25 12:30,25,116.875,116.975,116.75,116.85,157
20180601|2017-10-25 13:00,25,116.85,116.875,116.8,116.825,18
20180601|2017-10-26 08:30,26,116.8,117.075,116.725,117.025,408
20180601|2017-10-26 09:00,26,117,117.175,116.925,116.975,162
20180601|2017-10-26 09:30,26,117.05,117.1,116.35,116.55,475
20180601|2017-10-26 10:00,26,116.575,117.225,116.5,117.05,292
20180601|2017-10-26 10:30,26,117.1,117.35,116.975,117,280
20180601|2017-10-26 11:00,26,117.1,117.475,117.1,117.45,211
20180601|2017-10-26 11:30,26,117.475,117.6,117.4,117.5,259
20180601|2017-10-26 12:00,26,117.5,117.725,117.5,117.65,437
20180601|2017-10-26 12:30,26,117.675,117.8,117.5,117.525,519
20180601|2017-10-26 13:00,26,117.525,117.625,117.425,117.55,63
20180601|2017-10-27 08:30,27,117.575,117.85,117,117.15,588
20180601|2017-10-27 09:00,27,117.125,117.35,116.8,116.9,315
20180601|2017-10-27 09:30,27,116.925,117,116.625,116.675,154
20180601|2017-10-27 10:00,27,116.65,116.825,116.45,116.65,238
20180601|2017-10-27 10:30,27,116.6,116.675,116.45,116.475,102
20180601|2017-10-27 11:00,27,116.5,116.725,116.5,116.675,115
20180601|2017-10-27 11:30,27,116.675,116.875,116.6,116.875,249
20180601|2017-10-27 12:00,27,116.85,116.95,116.825,116.9,149
20180601|2017-10-27 12:30,27,116.95,117.2,116.675,117.1,637
20180601|2017-10-27 13:00,27,117.1,117.1,116.975,117.1,106
20180601|2017-10-30 08:30,30,117.525,118.075,117.525,117.95,1148
20180601|2017-10-30 09:00,30,117.975,118.725,117.95,118.4,829
20180601|2017-10-30 09:30,30,118.45,118.85,118.35,118.625,326
20180601|2017-10-30 10:00,30,118.6,118.7,118.5,118.575,88
20180601|2017-10-30 10:30,30,118.575,118.575,118,118.1,247
20180601|2017-10-30 11:00,30,118.1,118.2,117.8,118.075,229
20180601|2017-10-30 11:30,30,118.1,118.25,117.6,117.65,135
20180601|2017-10-30 12:00,30,117.625,117.7,117.275,117.525,342
20180601|2017-10-30 12:30,30,117.55,117.775,117.275,117.3,535
20180601|2017-10-30 13:00,30,117.3,117.475,117.225,117.225,65
20180601|2017-10-31 08:30,31,117.325,117.6,117.2,117.475,471
20180601|2017-10-31 09:00,31,117.475,117.975,117.475,117.8,357
20180601|2017-10-31 09:30,31,117.875,118.3,117.875,118.15,299
20180601|2017-10-31 10:00,31,118.175,118.425,117.975,118.375,179
20180601|2017-10-31 10:30,31,118.375,118.4,118.25,118.3,130
20180601|2017-10-31 11:00,31,118.35,118.625,118.175,118.3,381
20180601|2017-10-31 11:30,31,118.35,118.825,118.35,118.75,327
20180601|2017-10-31 12:00,31,118.75,118.8,118.35,118.65,276
20180601|2017-10-31 12:30,31,118.725,119.15,118.175,118.7,1301
20180601|2017-10-31 13:00,31,118.775,118.775,118.375,118.55,150
20180601|2017-11-01 08:30,1,118.725,119.3,118.425,119.175,984
20180601|2017-11-01 09:00,1,119.175,119.625,119.05,119.525,618
20180601|2017-11-01 09:30,1,119.55,119.65,119.25,119.55,629
20180601|2017-11-01 10:00,1,119.575,119.75,119.5,119.575,293
20180601|2017-11-01 10:30,1,119.6,119.775,119.4,119.55,488
20180601|2017-11-01 11:00,1,119.525,119.6,119.225,119.25,194
20180601|2017-11-01 11:30,1,119.25,119.65,119.2,119.55,247
20180601|2017-11-01 12:00,1,119.575,119.675,119.425,119.55,223
20180601|2017-11-01 12:30,1,119.575,119.9,119.5,119.85,1017
20180601|2017-11-01 13:00,1,119.85,119.85,119.675,119.8,145
20180601|2017-11-02 08:30,2,119.45,120.225,119.45,119.65,1317
20180601|2017-11-02 09:00,2,119.65,119.85,119.35,119.45,611
20180601|2017-11-02 09:30,2,119.5,119.825,119.15,119.225,420
20180601|2017-11-02 10:00,2,119.25,119.375,118.675,119.125,537
20180601|2017-11-02 10:30,2,119.15,119.3,118.575,118.8,327
20180601|2017-11-02 11:00,2,118.75,118.825,118.4,118.825,256
20180601|2017-11-02 11:30,2,118.8,119.025,118.65,119.025,181
20180601|2017-11-02 12:00,2,119,119.15,118.825,119.025,163
20180601|2017-11-02 12:30,2,119.025,119.725,118.825,119.675,775
20180601|2017-11-02 13:00,2,119.675,119.675,119.4,119.475,204
20180601|2017-11-03 08:30,3,120.4,121.45,120.4,120.95,1521
20180601|2017-11-03 09:00,3,120.95,121.25,120.95,121.15,470
20180601|2017-11-03 09:30,3,121.2,121.25,120.55,120.65,436
20180601|2017-11-03 10:00,3,120.675,120.825,120.475,120.775,341
20180601|2017-11-03 10:30,3,120.75,120.925,120.4,120.85,372
20180601|2017-11-03 11:00,3,120.85,121,120.725,120.975,186
20180601|2017-11-03 11:30,3,121,121.125,120.85,121.1,263
20180601|2017-11-03 12:00,3,121.125,121.225,120.925,121.175,177
20180601|2017-11-03 12:30,3,121.2,121.45,121,121.175,1108
20180601|2017-11-03 13:00,3,121.15,121.225,121.05,121.175,100
20180601|2017-11-06 08:30,6,121.025,121.175,120.725,121.15,553
20180601|2017-11-06 09:00,6,121.1,121.3,120.95,121.275,208
20180601|2017-11-06 09:30,6,121.275,121.275,120.725,120.975,211
20180601|2017-11-06 10:00,6,120.975,121.075,120.625,120.8,360
20180601|2017-11-06 10:30,6,120.8,120.85,120.3,120.575,307
20180601|2017-11-06 11:00,6,120.6,120.825,120.3,120.575,582
20180601|2017-11-06 11:30,6,120.55,120.875,120.4,120.85,593
20180601|2017-11-06 12:00,6,120.825,120.925,120.7,120.85,272
20180601|2017-11-06 12:30,6,120.875,121.225,120.875,121.2,715
20180601|2017-11-06 13:00,6,121.175,121.2,121.075,121.075,42
20180601|2017-11-07 08:30,7,121,121.15,120.725,120.9,873
20180601|2017-11-07 09:00,7,120.825,120.85,120.4,120.475,365
20180601|2017-11-07 09:30,7,120.45,120.6,120.3,120.55,343
20180601|2017-11-07 10:00,7,120.55,120.7,120.45,120.65,202
20180601|2017-11-07 10:30,7,120.65,120.875,120.625,120.8,207
20180601|2017-11-07 11:00,7,120.8,121.05,120.75,121.025,249
20180601|2017-11-07 11:30,7,121.025,121.1,120.85,121.075,215
20180601|2017-11-07 12:00,7,121.075,121.15,120.5,120.95,393
20180601|2017-11-07 12:30,7,120.95,121.45,120.7,121.425,1244
20180601|2017-11-07 13:00,7,121.45,121.525,121.3,121.525,242
20180601|2017-11-08 08:30,8,121,121.25,120.875,121.05,544
20180601|2017-11-08 09:00,8,121.075,121.25,120.875,120.95,373
20180601|2017-11-08 09:30,8,120.925,121.225,120.775,120.9,333
20180601|2017-11-08 10:00,8,120.875,121.075,120.375,120.475,524
20180601|2017-11-08 10:30,8,120.55,120.55,119.725,119.9,489
20180601|2017-11-08 11:00,8,119.95,120.15,119.8,120.05,373
20180601|2017-11-08 11:30,8,120.075,120.125,119.85,120.05,393
20180601|2017-11-08 12:00,8,120,120.2,119.75,120.05,364
20180601|2017-11-08 12:30,8,120.05,120.425,119.825,120.35,913
20180601|2017-11-08 13:00,8,120.325,120.475,120.3,120.325,114
20180601|2017-11-09 08:30,9,119.875,120.3,119.65,120.1,886
20180601|2017-11-09 09:00,9,120.05,120.65,120.05,120.475,334
20180601|2017-11-09 09:30,9,120.45,120.525,120.175,120.25,430
20180601|2017-11-09 10:00,9,120.15,120.3,120,120.275,231
20180601|2017-11-09 10:30,9,120.25,120.375,120.05,120.375,125
20180601|2017-11-09 11:00,9,120.35,120.375,120.1,120.25,245
20180601|2017-11-09 11:30,9,120.225,120.4,120.05,120.325,254
20180601|2017-11-09 12:00,9,120.3,120.45,120.275,120.425,178
20180601|2017-11-09 12:30,9,120.425,120.75,120.4,120.75,836
20180601|2017-11-09 13:00,9,120.7,120.7,120.5,120.55,55
20180601|2017-11-10 08:30,10,120.65,120.8,120.3,120.725,1189
20180601|2017-11-10 09:00,10,120.75,120.75,120.225,120.225,607
20180601|2017-11-10 09:30,10,120.275,120.35,119.85,119.85,421
20180601|2017-11-10 10:00,10,119.875,119.975,119.375,119.525,392
20180601|2017-11-10 10:30,10,119.575,119.9,119.55,119.575,249
20180601|2017-11-10 11:00,10,119.55,119.775,119.125,119.375,481
20180601|2017-11-10 11:30,10,119.4,119.65,119.25,119.65,196
20180601|2017-11-10 12:00,10,119.65,119.9,119.475,119.6,211
20180601|2017-11-10 12:30,10,119.625,119.95,119.5,119.95,763
20180601|2017-11-10 13:00,10,119.95,119.975,119.825,119.9,124
20180601|2017-11-13 08:30,13,119.3,119.425,118.725,119,792
20180601|2017-11-13 09:00,13,119,119.5,118.975,119.45,512
20180601|2017-11-13 09:30,13,119.45,119.675,119.3,119.5,191
20180601|2017-11-13 10:00,13,119.5,119.775,119.225,119.525,374
20180601|2017-11-13 10:30,13,119.6,120.075,119.55,119.8,247
20180601|2017-11-13 11:00,13,119.8,120.225,119.725,120.075,213
20180601|2017-11-13 11:30,13,120.125,120.25,119.2,119.2,255
20180601|2017-11-13 12:00,13,119.275,119.65,119.2,119.55,143
20180601|2017-11-13 12:30,13,119.55,119.95,119.15,119.75,585
20180601|2017-11-13 13:00,13,119.75,119.775,119.625,119.675,69
20180601|2017-11-14 08:30,14,119.85,119.85,119.15,119.15,513
20180601|2017-11-14 09:00,14,119.15,119.175,118.375,118.8,579
20180601|2017-11-14 09:30,14,118.75,119.075,118.75,118.875,187
20180601|2017-11-14 10:00,14,118.9,119.075,118.725,118.9,359
20180601|2017-11-14 10:30,14,118.9,119,118.75,118.85,238
20180601|2017-11-14 11:00,14,118.825,118.825,118.35,118.575,396
20180601|2017-11-14 11:30,14,118.625,118.875,118.4,118.55,211
20180601|2017-11-14 12:00,14,118.625,118.625,118.075,118.1,195
20180601|2017-11-14 12:30,14,118.125,118.5,117.925,118.325,827
20180601|2017-11-14 13:00,14,118.325,118.45,118.325,118.4,88
20180601|2017-11-15 08:30,15,118.075,118.15,117.525,118.05,756
20180601|2017-11-15 09:00,15,118.075,118.275,118,118.1,483
20180601|2017-11-15 09:30,15,118.075,118.55,118.05,118.35,414
20180601|2017-11-15 10:00,15,118.35,118.425,118.025,118.375,320
20180601|2017-11-15 10:30,15,118.375,118.375,118.15,118.225,331
20180601|2017-11-15 11:00,15,118.2,118.275,118.1,118.25,216
20180601|2017-11-15 11:30,15,118.25,118.6,118.15,118.6,515
20180601|2017-11-15 12:00,15,118.6,118.825,118.45,118.65,393
20180601|2017-11-15 12:30,15,118.625,118.85,118.525,118.625,512
20180601|2017-11-15 13:00,15,118.625,118.725,118.575,118.625,53
20180601|2017-11-16 08:30,16,118.65,118.85,118.325,118.45,587
20180601|2017-11-16 09:00,16,118.425,118.525,118.325,118.45,255
20180601|2017-11-16 09:30,16,118.5,118.85,118.45,118.7,364
20180601|2017-11-16 10:00,16,118.75,118.75,118.4,118.425,314
20180601|2017-11-16 10:30,16,118.45,118.475,118.275,118.35,220
20180601|2017-11-16 11:00,16,118.35,118.35,118.05,118.175,223
20180601|2017-11-16 11:30,16,118.125,118.25,118.05,118.2,203
20180601|2017-11-16 12:00,16,118.2,118.525,118.2,118.4,174
20180601|2017-11-16 12:30,16,118.375,118.575,118.375,118.525,793
20180601|2017-11-16 13:00,16,118.525,118.525,118.375,118.5,77
20180601|2017-11-17 08:30,17,118.4,118.45,117.75,117.775,477
20180601|2017-11-17 09:00,17,117.775,118,117.725,117.9,357
20180601|2017-11-17 09:30,17,117.9,117.9,117.55,117.625,384
20180601|2017-11-17 10:00,17,117.6,117.7,117.325,117.475,440
20180601|2017-11-17 10:30,17,117.475,117.775,117.45,117.6,176
20180601|2017-11-17 11:00,17,117.55,117.65,117.425,117.625,123
20180601|2017-11-17 11:30,17,117.65,118.075,117.6,118.075,311
20180601|2017-11-17 12:00,17,118.1,118.15,117.425,117.45,320
20180601|2017-11-17 12:30,17,117.475,117.775,117.4,117.55,1087
20180601|2017-11-17 13:00,17,117.5,117.5,117.25,117.25,256
20180601|2017-11-20 08:30,20,116.975,117.1,116.575,116.65,1058
20180601|2017-11-20 09:00,20,116.675,116.8,116.3,116.4,323
20180601|2017-11-20 09:30,20,116.4,116.55,116.175,116.425,350
20180601|2017-11-20 10:00,20,116.425,116.45,116.175,116.225,279
20180601|2017-11-20 10:30,20,116.25,116.675,116.2,116.625,281
20180601|2017-11-20 11:00,20,116.625,116.725,116.175,116.175,302
20180601|2017-11-20 11:30,20,116.175,116.525,116.15,116.525,402
20180601|2017-11-20 12:00,20,116.525,116.6,116.35,116.4,197
20180601|2017-11-20 12:30,20,116.45,116.525,116.05,116.4,1178
20180601|2017-11-20 13:00,20,116.4,116.475,116.325,116.325,173
20180601|2017-11-21 08:30,21,116.35,116.625,115.925,116.625,852
20180601|2017-11-21 09:00,21,116.675,117.05,116.575,116.975,423
20180601|2017-11-21 09:30,21,117,117.1,116.875,116.9,212
20180601|2017-11-21 10:00,21,116.95,117.15,116.85,117.125,200
20180601|2017-11-21 10:30,21,117.125,117.25,117.075,117.175,314
20180601|2017-11-21 11:00,21,117.175,117.825,117.15,117.75,406
20180601|2017-11-21 11:30,21,117.825,117.95,117.35,117.375,358
20180601|2017-11-21 12:00,21,117.35,117.925,117.325,117.575,273
20180601|2017-11-21 12:30,21,117.575,117.725,117.4,117.55,1476
20180601|2017-11-21 13:00,21,117.55,117.55,117.375,117.475,58
20180601|2017-11-22 08:30,22,117.975,118.475,117.925,117.975,792
20180601|2017-11-22 09:00,22,117.95,118.4,117.9,118.4,407
20180601|2017-11-22 09:30,22,118.375,118.575,118.25,118.3,785
20180601|2017-11-22 10:00,22,118.325,118.525,118.3,118.35,189
20180601|2017-11-22 10:30,22,118.45,118.45,118.275,118.3,211
20180601|2017-11-22 11:00,22,118.3,118.525,118.3,118.45,351
20180601|2017-11-22 11:30,22,118.4,118.575,118.4,118.5,189
20180601|2017-11-22 12:00,22,118.525,118.525,118.3,118.375,247
20180601|2017-11-22 12:30,22,118.375,118.6,118.325,118.6,1144
20180601|2017-11-22 13:00,22,118.575,118.575,118.45,118.5,104
20180601|2017-11-24 08:30,24,118.275,118.45,118.05,118.125,233
20180601|2017-11-24 09:00,24,118.125,118.2,117.775,117.925,357
20180601|2017-11-24 09:30,24,117.9,118.05,117.775,117.9,112
20180601|2017-11-24 10:00,24,117.975,118.45,117.975,118.15,277
20180601|2017-11-24 10:30,24,118.1,118.4,118.05,118.325,119
20180601|2017-11-24 11:00,24,118.325,118.425,118.175,118.25,228
20180601|2017-11-24 11:30,24,118.225,118.375,118.05,118.225,561
20180601|2017-11-24 12:00,24,118.225,118.225,118.075,118.125,21
20180601|2017-11-27 08:30,27,118.4,118.4,117.975,118,364
20180601|2017-11-27 09:00,27,117.975,118.5,117.975,118.35,244
20180601|2017-11-27 09:30,27,118.35,118.925,118.325,118.85,424
20180601|2017-11-27 10:00,27,118.825,119.225,118.725,119.1,874
20180601|2017-11-27 10:30,27,119.125,119.2,118.925,119.1,279
20180601|2017-11-27 11:00,27,119.125,119.45,119.025,119.35,160
20180601|2017-11-27 11:30,27,119.325,119.425,119.2,119.225,165
20180601|2017-11-27 12:00,27,119.25,119.425,119.175,119.325,115
20180601|2017-11-27 12:30,27,119.3,119.4,119.1,119.325,470
20180601|2017-11-27 13:00,27,119.325,119.325,119.175,119.3,89
20180601|2017-11-28 08:30,28,119.075,119.3,118.9,118.975,589
20180601|2017-11-28 09:00,28,118.95,119.05,118.625,118.7,337
20180601|2017-11-28 09:30,28,118.7,118.725,118.475,118.625,255
20180601|2017-11-28 10:00,28,118.625,118.7,118.45,118.575,241
20180601|2017-11-28 10:30,28,118.55,118.575,118.425,118.475,125
20180601|2017-11-28 11:00,28,118.45,118.45,118,118.075,472
20180601|2017-11-28 11:30,28,118.125,118.275,118,118.225,74
20180601|2017-11-28 12:00,28,118.25,118.55,118.175,118.525,186
20180601|2017-11-28 12:30,28,118.525,119.125,118.4,119.125,570
20180601|2017-11-28 13:00,28,119.125,119.15,119.05,119.1,120
20180601|2017-11-29 08:30,29,118.95,119.475,118.875,119.225,372
20180601|2017-11-29 09:00,29,119.275,119.4,119.1,119.25,223
20180601|2017-11-29 09:30,29,119.225,119.275,119,119.175,333
20180601|2017-11-29 10:00,29,119.2,119.25,118.75,118.75,392
20180601|2017-11-29 10:30,29,118.775,119.1,118.675,119.1,598
20180601|2017-11-29 11:00,29,119.075,119.1,118.85,119.05,352
20180601|2017-11-29 11:30,29,119.025,119.2,118.85,119.1,192
20180601|2017-11-29 12:00,29,119.1,119.3,119.1,119.275,237
20180601|2017-11-29 12:30,29,119.325,119.675,119.15,119.625,1210
20180601|2017-11-29 13:00,29,119.625,119.625,119.525,119.6,128
20180601|2017-11-30 08:30,30,119.45,119.7,119.325,119.5,470
20180601|2017-11-30 09:00,30,119.5,119.55,119.15,119.25,391
20180601|2017-11-30 09:30,30,119.3,119.3,118.95,119.175,334
20180601|2017-11-30 10:00,30,119.2,119.225,118.95,118.975,148
20180601|2017-11-30 10:30,30,119,119.25,118.65,118.65,298
20180601|2017-11-30 11:00,30,118.675,118.675,117.025,117.175,1130
20180601|2017-11-30 11:30,30,117.225,118.05,117.125,117.95,468
20180601|2017-11-30 12:00,30,117.95,118.775,117.9,118.75,635
20180601|2017-11-30 12:30,30,118.8,118.85,117.975,118.5,848
20180601|2017-11-30 13:00,30,118.475,118.6,118.3,118.3,90
20180601|2017-12-01 08:30,1,118.5,118.5,117.275,117.8,689
20180601|2017-12-01 09:00,1,117.8,117.8,116.7,116.8,672
20180601|2017-12-01 09:30,1,116.75,116.8,116.425,116.775,276
20180601|2017-12-01 10:00,1,116.7,116.725,115.675,116,632
20180601|2017-12-01 10:30,1,115.95,116,115.55,115.7,374
20180601|2017-12-01 11:00,1,115.625,116.075,115.55,116.025,266
20180601|2017-12-01 11:30,1,116.025,116.075,115.6,115.875,205
20180601|2017-12-01 12:00,1,115.8,115.8,115.575,115.75,118
20180601|2017-12-01 12:30,1,115.75,116.025,115.575,115.775,537
20180601|2017-12-01 13:00,1,115.725,115.825,115.575,115.75,46
20180601|2017-12-04 08:30,4,115.375,115.575,114.775,115.175,1183
20180601|2017-12-04 09:00,4,115.15,115.925,115.075,115.825,538
20180601|2017-12-04 09:30,4,115.825,116,115.35,115.45,340
20180601|2017-12-04 10:00,4,115.525,115.55,115.2,115.325,179
20180601|2017-12-04 10:30,4,115.325,115.675,115,115.525,219
20180601|2017-12-04 11:00,4,115.45,115.5,115.1,115.15,80
20180601|2017-12-04 11:30,4,115.075,115.225,115.025,115.025,41
20180601|2017-12-04 12:00,4,115.075,115.25,114.925,115.05,102
20180601|2017-12-04 12:30,4,115.025,115.3,115,115.3,585
20180601|2017-12-04 13:00,4,115.275,115.325,115.2,115.225,79
20180601|2017-12-05 08:30,5,115.2,115.975,115.2,115.45,784
20180601|2017-12-05 09:00,5,115.4,115.575,115.15,115.275,226
20180601|2017-12-05 09:30,5,115.3,115.35,115.175,115.2,117
20180601|2017-12-05 10:00,5,115.2,115.325,115,115.2,565
20180601|2017-12-05 10:30,5,115.225,115.4,115.075,115.3,233
20180601|2017-12-05 11:00,5,115.25,115.25,114.8,114.875,321
20180601|2017-12-05 11:30,5,114.875,114.925,114.525,114.55,318
20180601|2017-12-05 12:00,5,114.55,114.55,113.3,113.775,1093
20180601|2017-12-05 12:30,5,113.75,114.55,113.35,114.55,805
20180601|2017-12-05 13:00,5,114.5,114.575,114.425,114.475,42
20180601|2017-12-06 08:30,6,114.3,114.375,113.725,113.975,1017
20180601|2017-12-06 09:00,6,114,114.3,113.7,113.725,796
20180601|2017-12-06 09:30,6,113.775,113.775,113.525,113.525,222
20180601|2017-12-06 10:00,6,113.55,113.6,113.225,113.475,570
20180601|2017-12-06 10:30,6,113.475,113.6,113.125,113.175,743
20180601|2017-12-06 11:00,6,113.125,113.575,113.1,113.525,558
20180601|2017-12-06 11:30,6,113.6,113.875,113.525,113.525,321
20180601|2017-12-06 12:00,6,113.525,113.625,113.4,113.55,191
20180601|2017-12-06 12:30,6,113.6,113.65,113.425,113.45,234
20180601|2017-12-06 13:00,6,113.45,113.45,113.325,113.375,81
20180601|2017-12-07 08:30,7,113.5,113.7,113.175,113.3,886
20180601|2017-12-07 09:00,7,113.325,113.425,112.9,113.05,566
20180601|2017-12-07 09:30,7,113.05,113.275,112.85,113.2,408
20180601|2017-12-07 10:00,7,113.2,113.2,112.825,112.925,147
20180601|2017-12-07 10:30,7,112.95,113.775,112.8,113.675,482
20180601|2017-12-07 11:00,7,113.575,113.65,113.4,113.4,246
20180601|2017-12-07 11:30,7,113.425,113.775,113.4,113.65,191
20180601|2017-12-07 12:00,7,113.65,113.65,113.1,113.125,374
20180601|2017-12-07 12:30,7,113.1,113.525,113.025,113.5,963
20180601|2017-12-07 13:00,7,113.45,113.525,113.275,113.325,68
20180601|2017-12-08 08:30,8,113.55,113.8,113.225,113.225,564
20180601|2017-12-08 09:00,8,113.2,113.3,112.975,113.075,308
20180601|2017-12-08 09:30,8,113.075,113.325,113,113.025,248
20180601|2017-12-08 10:00,8,113.1,113.45,113.1,113.325,351
20180601|2017-12-08 10:30,8,113.325,113.5,113.2,113.35,238
20180601|2017-12-08 11:00,8,113.325,113.35,113.15,113.15,30
20180601|2017-12-08 11:30,8,113.1,113.3,113,113.175,122
20180601|2017-12-08 12:00,8,113.1,113.15,112.95,113.1,207
20180601|2017-12-08 12:30,8,113.1,113.5,113.05,113.1,892
20180601|2017-12-08 13:00,8,113.075,113.125,112.95,112.975,169
20180601|2017-12-11 08:30,11,113.1,113.2,112.65,112.8,679
20180601|2017-12-11 09:00,11,112.775,112.95,112.5,112.7,419
20180601|2017-12-11 09:30,11,112.725,113.025,112.7,112.85,582
20180601|2017-12-11 10:00,11,112.825,113,112.525,112.675,196
20180601|2017-12-11 10:30,11,112.625,112.95,112.6,112.875,119
20180601|2017-12-11 11:00,11,112.95,113.075,112.6,112.85,258
20180601|2017-12-11 11:30,11,112.9,113.225,112.775,112.925,337
20180601|2017-12-11 12:00,11,112.875,113.225,112.75,113.125,146
20180601|2017-12-11 12:30,11,113.15,113.175,112.5,112.625,852
20180601|2017-12-11 13:00,11,112.625,112.625,112.5,112.5,113
20180601|2017-12-12 08:30,12,112.6,113.1,112.55,112.825,548
20180601|2017-12-12 09:00,12,112.825,113,112.75,112.925,457
20180601|2017-12-12 09:30,12,112.95,113.475,112.875,113.175,570
20180601|2017-12-12 10:00,12,113.2,113.325,113.125,113.125,141
20180601|2017-12-12 10:30,12,113.175,114.35,113,113.875,654
20180601|2017-12-12 11:00,12,113.925,114.3,113.925,114.3,285
20180601|2017-12-12 11:30,12,114.325,114.625,114.1,114.25,467
20180601|2017-12-12 12:00,12,114.25,114.425,114.075,114.175,109
20180601|2017-12-12 12:30,12,114.175,114.45,113.8,113.95,1217
20180601|2017-12-12 13:00,12,113.925,113.925,113.8,113.85,144
20180601|2017-12-13 08:30,13,114.05,114.475,113.975,113.975,769
20180601|2017-12-13 09:00,13,113.975,114,113.025,113.25,561
20180601|2017-12-13 09:30,13,113.2,113.65,112.9,113.6,598
20180601|2017-12-13 10:00,13,113.6,113.625,113.075,113.5,228
20180601|2017-12-13 10:30,13,113.55,113.7,113.35,113.55,143
20180601|2017-12-13 11:00,13,113.475,113.475,113.1,113.15,140
20180601|2017-12-13 11:30,13,113.175,113.425,113.125,113.2,120
20180601|2017-12-13 12:00,13,113.275,113.275,113,113.075,92
20180601|2017-12-13 12:30,13,113.075,113.475,112.9,113.375,941
20180601|2017-12-13 13:00,13,113.35,113.375,113.275,113.3,87
20180601|2017-12-14 08:30,14,113.35,113.5,113.075,113.275,514
20180601|2017-12-14 09:00,14,113.35,113.45,113.025,113.35,287
20180601|2017-12-14 09:30,14,113.3,113.7,113.3,113.35,405
20180601|2017-12-14 10:00,14,113.35,113.8,113.325,113.7,150
20180601|2017-12-14 10:30,14,113.775,113.85,113.5,113.775,225
20180601|2017-12-14 11:00,14,113.8,114.025,113.65,113.95,260
20180601|2017-12-14 11:30,14,113.9,113.95,113.575,113.725,181
20180601|2017-12-14 12:00,14,113.675,113.975,113.65,113.775,242
20180601|2017-12-14 12:30,14,113.8,113.875,113.225,113.225,1064
20180601|2017-12-14 13:00,14,113.3,113.325,113.2,113.225,45
20180601|2017-12-15 08:30,15,113.6,113.85,113.3,113.525,380
20180601|2017-12-15 09:00,15,113.5,113.5,113.025,113.25,252
20180601|2017-12-15 09:30,15,113.175,113.25,112.75,113.15,352
20180601|2017-12-15 10:00,15,113.05,113.175,112.95,113.175,162
20180601|2017-12-15 10:30,15,113.2,113.525,113.2,113.275,227
20180601|2017-12-15 11:00,15,113.3,113.35,113.15,113.3,97
20180601|2017-12-15 11:30,15,113.3,114.1,113.3,114.1,735
20180601|2017-12-15 12:00,15,114.1,114.475,113.675,113.8,723
20180601|2017-12-15 12:30,15,113.8,114.95,113.75,114.7,1494
20180601|2017-12-15 13:00,15,114.7,114.8,114.675,114.75,131
20180601|2017-12-18 08:30,18,115,115.175,114.45,114.6,1118
20180601|2017-12-18 09:00,18,114.6,114.65,114.15,114.35,269
20180601|2017-12-18 09:30,18,114.35,114.35,113.375,113.6,714
20180601|2017-12-18 10:00,18,113.55,113.925,113.5,113.725,218
20180601|2017-12-18 10:30,18,113.725,113.9,113.625,113.9,183
20180601|2017-12-18 11:00,18,113.9,114.175,113.8,113.925,141
20180601|2017-12-18 11:30,18,113.95,114.075,113.8,113.8,126
20180601|2017-12-18 12:00,18,113.8,114.2,113.75,113.95,219
20180601|2017-12-18 12:30,18,113.95,114.35,113.825,114.3,674
20180601|2017-12-18 13:00,18,114.325,114.35,114.175,114.2,128
20180601|2017-12-19 08:30,19,114.3,114.675,114.1,114.425,411
20180601|2017-12-19 09:00,19,114.45,114.6,114.225,114.225,169
20180601|2017-12-19 09:30,19,114.2,114.2,113.85,113.95,266
20180601|2017-12-19 10:00,19,113.95,113.975,113.325,113.5,452
20180601|2017-12-19 10:30,19,113.5,113.975,113.175,113.85,409
20180601|2017-12-19 11:00,19,113.85,114.1,113.75,113.925,286
20180601|2017-12-19 11:30,19,113.85,113.85,113.275,113.35,274
20180601|2017-12-19 12:00,19,113.325,113.725,113.175,113.675,414
20180601|2017-12-19 12:30,19,113.675,113.725,113.4,113.55,844
20180601|2017-12-19 13:00,19,113.575,113.6,113.425,113.475,84
20180601|2017-12-20 08:30,20,113.5,113.525,112.8,113.125,821
20180601|2017-12-20 09:00,20,113.175,113.325,112.775,112.825,645
20180601|2017-12-20 09:30,20,112.875,113,112.5,112.625,502
20180601|2017-12-20 10:00,20,112.65,112.975,112.175,112.25,500
20180601|2017-12-20 10:30,20,112.225,112.225,110.925,111.3,1089
20180601|2017-12-20 11:00,20,111.3,112.125,111.175,111.875,684
20180601|2017-12-20 11:30,20,111.75,112.625,111.75,112.475,506
20180601|2017-12-20 12:00,20,112.45,112.675,112.225,112.25,302
20180601|2017-12-20 12:30,20,112.325,112.525,111.7,111.95,931
20180601|2017-12-20 13:00,20,111.95,112.125,111.9,111.975,195
20180601|2017-12-21 08:30,21,111.85,112.4,111.8,111.95,934
20180601|2017-12-21 09:00,21,111.95,111.95,111.525,111.675,466
20180601|2017-12-21 09:30,21,111.65,112.5,111.65,112.375,419
20180601|2017-12-21 10:00,21,112.35,112.7,112.2,112.375,375
20180601|2017-12-21 10:30,21,112.275,112.4,112.1,112.175,128
20180601|2017-12-21 11:00,21,112.175,112.25,112.05,112.125,87
20180601|2017-12-21 11:30,21,112.125,112.175,112.075,112.15,92
20180601|2017-12-21 12:00,21,112.125,112.275,112.125,112.125,175
20180601|2017-12-21 12:30,21,112.15,112.45,112.1,112.4,334
20180601|2017-12-21 13:00,21,112.375,112.4,112.3,112.4,58
20180601|2017-12-22 08:30,22,112.375,112.7,112.05,112.525,583
20180601|2017-12-22 09:00,22,112.575,112.85,112.25,112.325,183
20180601|2017-12-22 09:30,22,112.375,112.5,112.275,112.5,131
20180601|2017-12-22 10:00,22,112.5,112.5,111.875,112,269
20180601|2017-12-22 10:30,22,112,112.15,111.95,112.1,279
20180601|2017-12-22 11:00,22,112.075,112.075,111.175,111.375,1433
20180601|2017-12-22 11:30,22,111.375,111.6,110.85,111.275,959
20180601|2017-12-22 12:00,22,111.275,111.375,111.15,111.2,132
20180601|2017-12-26 08:30,26,110.85,111.95,110.85,111.425,981
20180601|2017-12-26 09:00,26,111.425,111.775,111.375,111.55,201
20180601|2017-12-26 09:30,26,111.6,111.6,111.45,111.5,64
20180601|2017-12-26 10:00,26,111.5,111.775,111.45,111.6,76
20180601|2017-12-26 10:30,26,111.625,112.25,111.6,112.25,239
20180601|2017-12-26 11:00,26,112.275,112.875,112.275,112.475,452
20180601|2017-12-26 11:30,26,112.55,112.875,112.55,112.825,155
20180601|2017-12-26 12:00,26,112.825,113.425,112.725,113.325,370
20180601|2017-12-26 12:30,26,113.3,113.575,113.225,113.225,684
20180601|2017-12-26 13:00,26,113.25,113.375,113.225,113.35,69
20180601|2017-12-27 08:30,27,113.5,114.075,113.4,113.95,675
20180601|2017-12-27 09:00,27,113.975,114.05,113.675,113.775,231
20180601|2017-12-27 09:30,27,113.775,113.875,113.525,113.7,300
20180601|2017-12-27 10:00,27,113.7,113.975,113.475,113.975,285
20180601|2017-12-27 10:30,27,113.975,114.075,113.675,113.7,308
20180601|2017-12-27 11:00,27,113.7,113.775,113.5,113.6,119
20180601|2017-12-27 11:30,27,113.65,113.775,113.525,113.65,57
20180601|2017-12-27 12:00,27,113.6,113.725,113.325,113.45,163
20180601|2017-12-27 12:30,27,113.475,113.75,113.025,113.15,840
20180601|2017-12-27 13:00,27,113.175,113.425,113.175,113.25,53
20180601|2017-12-28 08:30,28,113.5,113.5,112.925,113.3,493
20180601|2017-12-28 09:00,28,113.425,113.75,113.375,113.7,186
20180601|2017-12-28 09:30,28,113.675,114.15,113.65,113.9,362
20180601|2017-12-28 10:00,28,113.925,113.975,113.8,113.875,190
20180601|2017-12-28 10:30,28,113.875,114.1,113.8,114.1,302
20180601|2017-12-28 11:00,28,114.075,114.15,113.85,113.85,200
20180601|2017-12-28 11:30,28,113.85,114.3,113.825,114.25,473
20180601|2017-12-28 12:00,28,114.3,114.425,113.725,113.9,238
20180601|2017-12-28 12:30,28,113.9,114.125,113.6,113.75,720
20180601|2017-12-28 13:00,28,113.725,113.775,113.6,113.7,177
20180601|2017-12-29 08:30,29,113.85,114,113.425,113.65,822
20180601|2017-12-29 09:00,29,113.65,113.75,113.275,113.45,459
20180601|2017-12-29 09:30,29,113.45,113.475,113.125,113.325,655
20180601|2017-12-29 10:00,29,113.325,113.8,113.325,113.775,485
20180601|2017-12-29 10:30,29,113.8,113.9,113.6,113.7,338
20180601|2017-12-29 11:00,29,113.7,114,113.675,114,356
20180601|2017-12-29 11:30,29,114,114.2,113.875,113.875,258
20180601|2017-12-29 12:00,29,113.95,114.25,113.925,114.1,256
20180601|2017-12-29 12:30,29,114.125,114.25,113.275,113.625,1254
20180601|2017-12-29 13:00,29,113.65,113.725,113.475,113.7,140
20180601|2018-01-02 08:30,2,114.2,115,114.125,114.9,1503
20180601|2018-01-02 09:00,2,114.925,115.15,114.725,114.975,659
20180601|2018-01-02 09:30,2,114.95,115,114.675,114.975,314
20180601|2018-01-02 10:00,2,114.95,115.025,114.875,114.975,302
20180601|2018-01-02 10:30,2,114.925,115.2,114.925,115.1,219
20180601|2018-01-02 11:00,2,115.15,115.175,114.925,115.025,305
20180601|2018-01-02 11:30,2,115,115.05,114.8,114.85,255
20180601|2018-01-02 12:00,2,114.85,115.075,114.775,114.925,186
20180601|2018-01-02 12:30,2,114.925,115.25,114.9,115.125,924
20180601|2018-01-02 13:00,2,115.15,115.35,115.15,115.325,279
20180601|2018-01-03 08:30,3,115.175,115.425,115.05,115.375,613
20180601|2018-01-03 09:00,3,115.4,115.475,115.275,115.3,790
20180601|2018-01-03 09:30,3,115.275,115.4,115.2,115.4,251
20180601|2018-01-03 10:00,3,115.375,115.45,115.35,115.4,214
20180601|2018-01-03 10:30,3,115.375,115.475,115.225,115.35,428
20180601|2018-01-03 11:00,3,115.35,115.425,115.25,115.375,227
20180601|2018-01-03 11:30,3,115.375,115.5,115.35,115.475,265
20180601|2018-01-03 12:00,3,115.45,115.55,115.425,115.45,360
20180601|2018-01-03 12:30,3,115.45,115.5,115.275,115.275,479
20180601|2018-01-03 13:00,3,115.275,115.425,115.175,115.35,77
20180601|2018-01-04 08:30,4,115.475,115.675,115.375,115.55,606
20180601|2018-01-04 09:00,4,115.575,115.675,115.35,115.675,421
20180601|2018-01-04 09:30,4,115.675,115.85,115.575,115.825,332
20180601|2018-01-04 10:00,4,115.8,116.025,115.775,115.925,963
20180601|2018-01-04 10:30,4,115.925,116,115.4,115.425,384
20180601|2018-01-04 11:00,4,115.4,115.65,115.2,115.575,436
20180601|2018-01-04 11:30,4,115.625,115.625,115.3,115.45,239
20180601|2018-01-04 12:00,4,115.45,115.625,115.4,115.475,137
20180601|2018-01-04 12:30,4,115.475,115.5,114.8,114.875,799
20180601|2018-01-04 13:00,4,114.85,114.875,114.725,114.75,72
20180601|2018-01-05 08:30,5,114.7,114.8,113.4,113.825,1574
20180601|2018-01-05 09:00,5,113.8,114.075,113.275,113.475,448
20180601|2018-01-05 09:30,5,113.5,113.525,112.625,112.95,740
20180601|2018-01-05 10:00,5,112.95,113.025,112.55,112.6,492
20180601|2018-01-05 10:30,5,112.625,112.65,112.05,112.075,750
20180601|2018-01-05 11:00,5,112.125,112.675,111.95,112.65,670
20180601|2018-01-05 11:30,5,112.675,112.775,112.325,112.4,321
20180601|2018-01-05 12:00,5,112.375,112.425,112.25,112.325,225
20180601|2018-01-05 12:30,5,112.325,112.5,112.25,112.325,511
20180601|2018-01-05 13:00,5,112.325,112.375,112.25,112.25,92
20180601|2018-01-08 08:30,8,112.225,112.3,111.6,112.2,1325
20180601|2018-01-08 09:00,8,112.225,112.4,111.775,111.9,655
20180601|2018-01-08 09:30,8,111.875,112.125,111.8,112.125,314
20180601|2018-01-08 10:00,8,112.1,112.175,111.95,112.125,231
20180601|2018-01-08 10:30,8,112.05,112.2,111.85,111.85,166
20180601|2018-01-08 11:00,8,111.85,111.85,110.95,110.95,606
20180601|2018-01-08 11:30,8,110.975,111.45,110.95,111.275,334
20180601|2018-01-08 12:00,8,111.3,111.35,111.05,111.1,247
20180601|2018-01-08 12:30,8,111.075,111.4,110.85,111.275,1379
20180601|2018-01-08 13:00,8,111.25,111.55,111.225,111.55,159
20180601|2018-01-09 08:30,9,111.35,111.675,111.1,111.25,1259
20180601|2018-01-09 09:00,9,111.25,111.525,111.225,111.375,610
20180601|2018-01-09 09:30,9,111.375,111.475,111.075,111.225,393
20180601|2018-01-09 10:00,9,111.225,111.325,110.65,111,431
20180601|2018-01-09 10:30,9,110.975,111.425,110.825,111.4,205
20180601|2018-01-09 11:00,9,111.3,111.475,110.9,111.2,325
20180601|2018-01-09 11:30,9,111.2,111.45,111.15,111.325,154
20180601|2018-01-09 12:00,9,111.325,111.55,111.05,111.225,247
20180601|2018-01-09 12:30,9,111.2,111.775,111.175,111.725,1344
20180601|2018-01-09 13:00,9,111.725,111.9,111.675,111.85,260
20180601|2018-01-10 08:30,10,111.925,112.375,111.5,111.6,967
20180601|2018-01-10 09:00,10,111.6,111.8,111.2,111.675,487
20180601|2018-01-10 09:30,10,111.6,111.675,111.4,111.425,205
20180601|2018-01-10 10:00,10,111.5,112.1,111.475,112.075,220
20180601|2018-01-10 10:30,10,112.05,112.05,111.375,111.5,228
20180601|2018-01-10 11:00,10,111.475,111.575,111.2,111.25,222
20180601|2018-01-10 11:30,10,111.275,111.55,111.125,111.3,313
20180601|2018-01-10 12:00,10,111.275,111.3,111,111.15,178
20180601|2018-01-10 12:30,10,111.15,111.35,110.65,110.775,1154
20180601|2018-01-10 13:00,10,110.75,110.775,110.575,110.6,135
20180601|2018-01-11 08:30,11,110.6,111.025,110.275,110.9,1257
20180601|2018-01-11 09:00,11,110.9,110.975,110.75,110.8,340
20180601|2018-01-11 09:30,11,110.8,110.825,110.6,110.65,234
20180601|2018-01-11 10:00,11,110.625,110.75,110.5,110.575,173
20180601|2018-01-11 10:30,11,110.575,110.85,110.475,110.8,131
20180601|2018-01-11 11:00,11,110.825,110.825,110.5,110.575,210
20180601|2018-01-11 11:30,11,110.575,111.175,110.575,111.175,485
20180601|2018-01-11 12:00,11,111.2,111.425,110.9,110.9,566
20180601|2018-01-11 12:30,11,110.9,111.2,110.65,111.15,1195
20180601|2018-01-11 13:00,11,111.175,111.2,110.75,110.75,91
20180601|2018-01-12 08:30,12,111.175,111.375,110.675,110.875,483
20180601|2018-01-12 09:00,12,110.925,110.975,110.7,110.9,243
20180601|2018-01-12 09:30,12,110.95,111.075,110.775,111,235
20180601|2018-01-12 10:00,12,110.975,111.3,110.925,111.175,188
20180601|2018-01-12 10:30,12,111.125,111.575,111.125,111.325,385
20180601|2018-01-12 11:00,12,111.35,111.4,110.875,111.075,327
20180601|2018-01-12 11:30,12,111.075,111.35,111,111.35,163
20180601|2018-01-12 12:00,12,111.325,111.525,111.1,111.525,346
20180601|2018-01-12 12:30,12,111.5,111.725,111.175,111.65,1318
20180601|2018-01-12 13:00,12,111.675,111.75,111.65,111.725,188
20180601|2018-01-16 08:30,16,111.675,112.15,111.625,112.1,956
20180601|2018-01-16 09:00,16,112.125,112.3,111.85,112.2,615
20180601|2018-01-16 09:30,16,112.2,112.275,111.5,111.6,575
20180601|2018-01-16 10:00,16,111.7,111.875,111.625,111.75,206
20180601|2018-01-16 10:30,16,111.75,111.875,111.575,111.875,293
20180601|2018-01-16 11:00,16,111.85,112,111.75,111.775,186
20180601|2018-01-16 11:30,16,111.75,111.875,111.6,111.825,172
20180601|2018-01-16 12:00,16,111.825,111.95,111.725,111.925,127
20180601|2018-01-16 12:30,16,111.95,112.575,111.625,112.5,1231
20180601|2018-01-16 13:00,16,112.5,112.525,112.25,112.35,190
20180601|2018-01-17 08:30,17,112.025,113.25,111.9,113.05,1180
20180601|2018-01-17 09:00,17,113.1,113.25,112.6,112.925,580
20180601|2018-01-17 09:30,17,112.875,113.2,112.775,113.125,329
20180601|2018-01-17 10:00,17,113.075,113.7,112.75,113.625,922
20180601|2018-01-17 10:30,17,113.675,114.5,113.65,114.225,1102
20180601|2018-01-17 11:00,17,114.2,114.4,114.175,114.275,369
20180601|2018-01-17 11:30,17,114.25,114.5,114.225,114.45,485
20180601|2018-01-17 12:00,17,114.425,114.9,114.4,114.85,388
20180601|2018-01-17 12:30,17,114.875,114.875,114.175,114.475,1346
20180601|2018-01-17 13:00,17,114.475,114.525,114.35,114.5,116
20180601|2018-01-18 08:30,18,114.475,114.75,114.275,114.6,1262
20180601|2018-01-18 09:00,18,114.575,114.85,114.475,114.675,719
20180601|2018-01-18 09:30,18,114.725,114.975,114.35,114.875,746
20180601|2018-01-18 10:00,18,114.875,115.15,114.75,115,838
20180601|2018-01-18 10:30,18,114.95,115.125,114.8,114.975,271
20180601|2018-01-18 11:00,18,114.95,115.225,114.825,115.175,547
20180601|2018-01-18 11:30,18,115.175,115.2,114.975,115.05,203
20180601|2018-01-18 12:00,18,115.025,115.25,114.975,115.175,496
20180601|2018-01-18 12:30,18,115.175,115.425,115.075,115.35,1837
20180601|2018-01-18 13:00,18,115.375,115.45,115.275,115.45,332
20180601|2018-01-19 08:30,19,115.35,115.7,115.175,115.625,1042
20180601|2018-01-19 09:00,19,115.675,115.725,115.4,115.675,450
20180601|2018-01-19 09:30,19,115.65,115.65,114.6,114.95,961
20180601|2018-01-19 10:00,19,114.9,115.075,114.25,114.375,843
20180601|2018-01-19 10:30,19,114.4,114.65,114.225,114.6,333
20180601|2018-01-19 11:00,19,114.65,114.675,114.375,114.5,220
20180601|2018-01-19 11:30,19,114.55,114.85,114.5,114.525,273
20180601|2018-01-19 12:00,19,114.575,114.65,114.275,114.625,349
20180601|2018-01-19 12:30,19,114.625,114.875,114.375,114.75,859
20180601|2018-01-19 13:00,19,114.725,114.875,114.725,114.725,48
20180601|2018-01-22 08:30,22,115.375,115.8,115.325,115.575,1396
20180601|2018-01-22 09:00,22,115.575,115.6,115.225,115.5,615
20180601|2018-01-22 09:30,22,115.475,115.6,115.35,115.4,297
20180601|2018-01-22 10:00,22,115.4,115.425,115.225,115.25,339
20180601|2018-01-22 10:30,22,115.225,115.35,115.15,115.275,390
20180601|2018-01-22 11:00,22,115.25,115.45,115.125,115.45,487
20180601|2018-01-22 11:30,22,115.45,115.575,115.225,115.525,204
20180601|2018-01-22 12:00,22,115.525,115.625,115.375,115.375,163
20180601|2018-01-22 12:30,22,115.4,115.625,115.375,115.6,609
20180601|2018-01-22 13:00,22,115.575,115.625,115.55,115.6,189
20180601|2018-01-23 08:30,23,115.6,115.85,115.275,115.275,923
20180601|2018-01-23 09:00,23,115.3,115.475,115.175,115.45,514
20180601|2018-01-23 09:30,23,115.475,115.5,115.35,115.45,413
20180601|2018-01-23 10:00,23,115.475,115.7,115.425,115.7,753
20180601|2018-01-23 10:30,23,115.675,116,115.675,115.925,1020
20180601|2018-01-23 11:00,23,115.925,116.25,115.925,116.225,1069
20180601|2018-01-23 11:30,23,116.25,116.25,115.95,116.05,506
20180601|2018-01-23 12:00,23,116.075,116.225,115.9,116.2,369
20180601|2018-01-23 12:30,23,116.225,116.35,116.2,116.325,1536
20180601|2018-01-23 13:00,23,116.3,116.4,116.3,116.3,135
20180601|2018-01-24 08:30,24,116.3,116.475,116.05,116.275,1022
20180601|2018-01-24 09:00,24,116.275,116.625,116.25,116.45,678
20180601|2018-01-24 09:30,24,116.475,116.65,116.35,116.35,444
20180601|2018-01-24 10:00,24,116.375,116.375,115.975,116.1,947
20180601|2018-01-24 10:30,24,116.125,116.35,116.075,116.275,205
20180601|2018-01-24 11:00,24,116.275,116.275,116.1,116.175,148
20180601|2018-01-24 11:30,24,116.15,116.275,116.125,116.25,181
20180601|2018-01-24 12:00,24,116.25,116.35,116.225,116.35,227
20180601|2018-01-24 12:30,24,116.325,116.525,116.25,116.45,1077
20180601|2018-01-24 13:00,24,116.5,116.6,116.425,116.6,144
20180601|2018-01-25 08:30,25,116.475,116.7,116.275,116.7,1177
20180601|2018-01-25 09:00,25,116.675,116.825,116.525,116.8,791
20180601|2018-01-25 09:30,25,116.8,116.875,116.65,116.75,583
20180601|2018-01-25 10:00,25,116.725,116.775,116.55,116.725,370
20180601|2018-01-25 10:30,25,116.75,116.925,116.75,116.85,583
20180601|2018-01-25 11:00,25,116.875,116.95,116.8,116.875,478
20180601|2018-01-25 11:30,25,116.9,117.275,116.85,117.1,1249
20180601|2018-01-25 12:00,25,117.1,117.125,114.925,115.275,1311
20180601|2018-01-25 12:30,25,115.3,115.45,113.55,114.425,2205
20180601|2018-01-25 13:00,25,114.4,114.6,114.225,114.275,382
20180601|2018-01-26 08:30,26,114.475,114.975,113.95,114.425,1834
20180601|2018-01-26 09:00,26,114.425,114.625,114.075,114.575,572
20180601|2018-01-26 09:30,26,114.425,114.95,114.225,114.65,266
20180601|2018-01-26 10:00,26,114.625,115.35,114.425,115.1,512
20180601|2018-01-26 10:30,26,115.1,115.3,114.875,115.025,289
20180601|2018-01-26 11:00,26,115.1,115.325,114.925,115.325,286
20180601|2018-01-26 11:30,26,115.225,115.375,114.85,115.375,173
20180601|2018-01-26 12:00,26,115.375,116.45,115.3,116.45,1100
20180601|2018-01-26 12:30,26,116.425,116.5,116.025,116.175,2044
20180601|2018-01-26 13:00,26,116.15,116.225,116,116.1,164
20180601|2018-01-29 08:30,29,116.75,117.175,116.5,116.575,2579
20180601|2018-01-29 09:00,29,116.525,116.8,116.475,116.55,685
20180601|2018-01-29 09:30,29,116.55,116.7,116.45,116.5,261
20180601|2018-01-29 10:00,29,116.475,116.625,116.3,116.3,414
20180601|2018-01-29 10:30,29,116.3,116.425,115.85,116.3,579
20180601|2018-01-29 11:00,29,116.275,116.45,116.1,116.3,171
20180601|2018-01-29 11:30,29,116.3,116.525,116.275,116.4,172
20180601|2018-01-29 12:00,29,116.325,116.425,116.175,116.35,122
20180601|2018-01-29 12:30,29,116.35,116.55,116.175,116.325,1045
20180601|2018-01-29 13:00,29,116.325,116.425,116.225,116.35,71
20180601|2018-01-30 08:30,30,115.975,116.1,114.725,115.125,1196
20180601|2018-01-30 09:00,30,115.025,115.4,114.45,115.025,1321
20180601|2018-01-30 09:30,30,115.025,115.3,114.85,115,564
20180601|2018-01-30 10:00,30,114.975,115.25,114.975,115.175,356
20180601|2018-01-30 10:30,30,115.175,115.825,115.1,115.8,528
20180601|2018-01-30 11:00,30,115.8,115.95,115.25,115.95,397
20180601|2018-01-30 11:30,30,115.95,116.325,115.925,116.125,893
20180601|2018-01-30 12:00,30,116.175,116.35,115.8,116.175,469
20180601|2018-01-30 12:30,30,116.175,116.275,115.825,116.2,1329
20180601|2018-01-30 13:00,30,116.2,116.275,115.75,115.8,437
20180601|2018-01-31 08:30,31,115.6,116,115.45,115.45,735
20180601|2018-01-31 09:00,31,115.45,115.55,115.025,115.175,629
20180601|2018-01-31 09:30,31,115.2,115.35,114.6,115.125,808
20180601|2018-01-31 10:00,31,115.175,115.225,114.975,115.1,177
20180601|2018-01-31 10:30,31,115.125,115.15,114.8,114.875,252
20180601|2018-01-31 11:00,31,114.9,115.25,114.9,115.025,91
20180601|2018-01-31 11:30,31,115,115.15,114.925,115.075,229
20180601|2018-01-31 12:00,31,115.075,115.275,115.05,115.125,182
20180601|2018-01-31 12:30,31,115.125,115.425,114.625,115.075,2077
20180601|2018-01-31 13:00,31,115.075,115.075,114.875,114.95,94
20180601|2018-02-01 08:30,1,115.65,115.825,115.225,115.225,972
20180601|2018-02-01 09:00,1,115.225,116.85,115.175,116.7,1989
20180601|2018-02-01 09:30,1,116.725,117.075,116.675,117.025,1454
20180601|2018-02-01 10:00,1,117.05,117.4,117,117.4,857
20180601|2018-02-01 10:30,1,117.4,117.6,116.7,117.1,1572
20180601|2018-02-01 11:00,1,117.15,117.525,117.1,117.475,639
20180601|2018-02-01 11:30,1,117.475,117.75,117.425,117.725,900
20180601|2018-02-01 12:00,1,117.7,117.85,117.6,117.725,1044
20180601|2018-02-01 12:30,1,117.725,117.925,117.4,117.6,1755
20180601|2018-02-01 13:00,1,117.625,117.65,117.55,117.575,338
20180601|2018-02-02 08:30,2,117.475,117.875,117,117.75,1245
20180601|2018-02-02 09:00,2,117.725,117.825,117.15,117.475,843
20180601|2018-02-02 09:30,2,117.45,117.65,117.45,117.65,217
20180601|2018-02-02 10:00,2,117.675,117.85,117.575,117.8,364
20180601|2018-02-02 10:30,2,117.8,117.875,117.7,117.7,260
20180601|2018-02-02 11:00,2,117.675,117.85,117.575,117.825,375
20180601|2018-02-02 11:30,2,117.85,118.15,117.675,117.675,1105
20180601|2018-02-02 12:00,2,117.65,118,117.6,117.875,260
20180601|2018-02-02 12:30,2,117.875,118.1,117.575,117.95,1639
20180601|2018-02-02 13:00,2,117.95,118.05,117.75,117.775,207
20180601|2018-02-05 08:30,5,117.85,117.975,117.425,117.775,1013
20180601|2018-02-05 09:00,5,117.775,117.925,117.475,117.85,1062
20180601|2018-02-05 09:30,5,117.875,118.475,117.875,118.325,972
20180601|2018-02-05 10:00,5,118.375,118.7,118.225,118.5,1301
20180601|2018-02-05 10:30,5,118.475,118.475,118.075,118.125,238
20180601|2018-02-05 11:00,5,118.075,118.225,117.3,117.575,531
20180601|2018-02-05 11:30,5,117.575,117.775,117.375,117.575,304
20180601|2018-02-05 12:00,5,117.575,117.625,116.775,117.25,930
20180601|2018-02-05 12:30,5,117.275,117.475,116.8,116.9,916
20180601|2018-02-05 13:00,5,116.95,116.95,116.85,116.85,103
20180601|2018-02-06 08:30,6,116.225,116.925,116.05,116.85,1526
20180601|2018-02-06 09:00,6,116.85,117,116.3,116.475,594
20180601|2018-02-06 09:30,6,116.45,116.55,116,116.175,814
20180601|2018-02-06 10:00,6,116.125,116.6,115.75,116.6,776
20180601|2018-02-06 10:30,6,116.575,116.575,115.9,116.25,368
20180601|2018-02-06 11:00,6,116.35,116.425,116.075,116.175,174
20180601|2018-02-06 11:30,6,116.25,116.7,116.225,116.35,325
20180601|2018-02-06 12:00,6,116.4,116.4,116,116.25,255
20180601|2018-02-06 12:30,6,116.225,116.45,115.75,115.975,1312
20180601|2018-02-06 13:00,6,115.95,116.025,115.8,116,162
20180601|2018-02-07 08:30,7,115.875,116.6,115.875,115.975,1130
20180601|2018-02-07 09:00,7,115.925,116.225,115.65,116.175,578
20180601|2018-02-07 09:30,7,116.175,116.45,116.1,116.125,215
20180601|2018-02-07 10:00,7,116.125,116.575,116.1,116.325,346
20180601|2018-02-07 10:30,7,116.35,116.4,116.1,116.1,197
20180601|2018-02-07 11:00,7,116.125,116.125,115.725,115.825,462
20180601|2018-02-07 11:30,7,115.825,115.975,115.525,115.525,213
20180601|2018-02-07 12:00,7,115.5,115.875,115.5,115.65,381
20180601|2018-02-07 12:30,7,115.65,115.825,115.6,115.8,1315
20180601|2018-02-07 13:00,7,115.8,115.825,115.7,115.825,123
20180601|2018-02-08 08:30,8,115.75,116.75,115.65,116.275,791
20180601|2018-02-08 09:00,8,116.25,116.3,115.9,116,284
20180601|2018-02-08 09:30,8,115.95,116.025,115.65,115.85,440
20180601|2018-02-08 10:00,8,115.825,115.875,115.55,115.725,396
20180601|2018-02-08 10:30,8,115.7,117.15,115.525,117.05,1632
20180601|2018-02-08 11:00,8,117.075,117.225,116.45,116.6,519
20180601|2018-02-08 11:30,8,116.65,116.65,115.325,115.425,772
20180601|2018-02-08 12:00,8,115.375,116.1,115.325,115.975,495
20180601|2018-02-08 12:30,8,116,116,115.475,115.575,1240
20180601|2018-02-08 13:00,8,115.6,115.75,115.55,115.65,163
20180601|2018-02-09 08:30,9,115.275,115.875,115.275,115.45,637
20180601|2018-02-09 09:00,9,115.575,115.75,115,115.225,719
20180601|2018-02-09 09:30,9,115.225,115.625,114.775,115.525,1049
20180601|2018-02-09 10:00,9,115.55,116.2,115.525,116.075,1134
20180601|2018-02-09 10:30,9,116.075,116.45,115.4,115.5,907
20180601|2018-02-09 11:00,9,115.5,115.55,115.125,115.175,507
20180601|2018-02-09 11:30,9,115.2,115.475,115.125,115.45,481
20180601|2018-02-09 12:00,9,115.425,115.425,115,115.025,320
20180601|2018-02-09 12:30,9,115,115.525,114.425,115.475,1767
20180601|2018-02-09 13:00,9,115.475,115.65,115.425,115.625,239
20180601|2018-02-12 08:30,12,115.425,116.2,115.3,115.95,1254
20180601|2018-02-12 09:00,12,115.925,116.4,115.625,116.4,785
20180601|2018-02-12 09:30,12,116.425,116.525,116.025,116.075,497
20180601|2018-02-12 10:00,12,116.1,116.475,116.05,116.35,430
20180601|2018-02-12 10:30,12,116.35,116.8,116.275,116.725,625
20180601|2018-02-12 11:00,12,116.75,116.925,116.575,116.875,594
20180601|2018-02-12 11:30,12,116.85,117.075,116.725,117,779
20180601|2018-02-12 12:00,12,116.975,117.025,116.75,116.975,326
20180601|2018-02-12 12:30,12,116.975,117.05,116.65,116.725,1288
20180601|2018-02-12 13:00,12,116.775,116.8,116.7,116.725,246
20180601|2018-02-13 08:30,13,117.075,117.5,116.6,116.925,1209
20180601|2018-02-13 09:00,13,116.925,117.4,116.925,117.125,498
20180601|2018-02-13 09:30,13,117.15,117.175,116.875,117.15,428
20180601|2018-02-13 10:00,13,117.175,117.325,116.975,117.15,271
20180601|2018-02-13 10:30,13,117.125,117.15,116.95,117,124
20180601|2018-02-13 11:00,13,116.975,117.25,116.95,117.225,206
20180601|2018-02-13 11:30,13,117.25,117.25,116.85,116.95,320
20180601|2018-02-13 12:00,13,116.95,117.05,116.7,116.95,447
20180601|2018-02-13 12:30,13,116.925,116.95,116.475,116.75,1281
20180601|2018-02-13 13:00,13,116.775,117,116.775,117,152
20180601|2018-02-14 08:30,14,116.775,117.175,116.625,116.85,753
20180601|2018-02-14 09:00,14,116.825,117.15,116.7,117,252
20180601|2018-02-14 09:30,14,117,117.3,117,117.15,327
20180601|2018-02-14 10:00,14,117.2,117.35,117,117.125,589
20180601|2018-02-14 10:30,14,117.075,117.225,117.025,117.1,160
20180601|2018-02-14 11:00,14,117.15,117.375,117.125,117.2,220
20180601|2018-02-14 11:30,14,117.225,117.325,117.175,117.225,109
20180601|2018-02-14 12:00,14,117.2,117.25,116.975,117.05,198
20180601|2018-02-14 12:30,14,117.075,117.25,116.975,117.05,589
20180601|2018-02-14 13:00,14,117.05,117.25,117.05,117.25,187
20180601|2018-02-15 08:30,15,117.05,117.95,117,117.75,2155
20180601|2018-02-15 09:00,15,117.8,118.05,117.8,118,1189
20180601|2018-02-15 09:30,15,117.95,118.025,117.575,117.65,771
20180601|2018-02-15 10:00,15,117.65,117.825,117.225,117.65,635
20180601|2018-02-15 10:30,15,117.6,117.9,117.6,117.85,315
20180601|2018-02-15 11:00,15,117.9,117.95,117.7,117.95,375
20180601|2018-02-15 11:30,15,117.95,117.975,117.825,117.825,324
20180601|2018-02-15 12:00,15,117.825,118.15,117.825,118.05,775
20180601|2018-02-15 12:30,15,118.05,118.675,118.025,118.6,3124
20180601|2018-02-15 13:00,15,118.6,118.725,118.6,118.7,723
20180601|2018-02-16 08:30,16,118.4,118.775,118.275,118.475,1552
20180601|2018-02-16 09:00,16,118.525,118.525,118.1,118.325,1611
20180601|2018-02-16 09:30,16,118.325,118.55,118.275,118.4,655
20180601|2018-02-16 10:00,16,118.4,118.6,118.4,118.6,697
20180601|2018-02-16 10:30,16,118.6,118.7,118.475,118.6,528
20180601|2018-02-16 11:00,16,118.625,118.65,118.45,118.5,228
20180601|2018-02-16 11:30,16,118.475,118.725,118.45,118.725,429
20180601|2018-02-16 12:00,16,118.725,118.85,118.45,118.65,785
20180601|2018-02-16 12:30,16,118.65,118.85,118.375,118.6,1509
20180601|2018-02-16 13:00,16,118.625,118.85,118.6,118.775,434
20180601|2018-02-20 08:30,20,118.75,118.825,118.35,118.4,1092
20180601|2018-02-20 09:00,20,118.4,118.775,118.175,118.675,790
20180601|2018-02-20 09:30,20,118.7,118.725,118.575,118.625,355
20180601|2018-02-20 10:00,20,118.625,118.75,118.6,118.725,479
20180601|2018-02-20 10:30,20,118.725,118.725,118.65,118.675,171
20180601|2018-02-20 11:00,20,118.675,118.775,118.55,118.75,307
20180601|2018-02-20 11:30,20,118.75,118.775,118.675,118.75,168
20180601|2018-02-20 12:00,20,118.75,118.8,118.725,118.8,220
20180601|2018-02-20 12:30,20,118.775,118.875,118.75,118.825,1392
20180601|2018-02-20 13:00,20,118.8,118.9,118.8,118.85,314
20180601|2018-02-21 08:30,21,118.725,118.775,116.025,118.175,3885
20180601|2018-02-21 09:00,21,118.15,118.15,117.15,117.275,939
20180601|2018-02-21 09:30,21,117.3,117.3,116.8,116.875,699
20180601|2018-02-21 10:00,21,116.85,116.85,116.5,116.6,454
20180601|2018-02-21 10:30,21,116.625,116.9,116.325,116.375,757
20180601|2018-02-21 11:00,21,116.375,116.45,116.175,116.225,703
20180601|2018-02-21 11:30,21,116.225,116.55,116.175,116.325,389
20180601|2018-02-21 12:00,21,116.3,116.55,116.2,116.275,654
20180601|2018-02-21 12:30,21,116.275,117.125,116.2,117,1800
20180601|2018-02-21 13:00,21,116.975,117.1,116.875,117.025,266
20180601|2018-02-22 08:30,22,116.725,116.9,116.4,116.65,1366
20180601|2018-02-22 09:00,22,116.7,116.825,116.325,116.6,640
20180601|2018-02-22 09:30,22,116.6,116.7,116.3,116.5,528
20180601|2018-02-22 10:00,22,116.475,116.725,116.425,116.575,187
20180601|2018-02-22 10:30,22,116.6,116.7,116.525,116.65,148
20180601|2018-02-22 11:00,22,116.7,116.875,116.45,116.7,789
20180601|2018-02-22 11:30,22,116.675,116.7,116.525,116.6,129
20180601|2018-02-22 12:00,22,116.6,116.65,116.525,116.6,128
20180601|2018-02-22 12:30,22,116.6,116.9,116.525,116.775,1178
20180601|2018-02-22 13:00,22,116.8,116.875,116.7,116.875,178
20180601|2018-02-23 08:30,23,116.775,116.975,116.625,116.75,906
20180601|2018-02-23 09:00,23,116.775,116.95,116.525,116.525,291
20180601|2018-02-23 09:30,23,116.6,116.725,116.25,116.55,552
20180601|2018-02-23 10:00,23,116.575,116.6,116.15,116.3,522
20180601|2018-02-23 10:30,23,116.325,116.5,116.325,116.375,244
20180601|2018-02-23 11:00,23,116.35,116.7,116.35,116.625,561
20180601|2018-02-23 11:30,23,116.6,116.65,116.5,116.575,146
20180601|2018-02-23 12:00,23,116.575,116.775,116.475,116.675,460
20180601|2018-02-23 12:30,23,116.675,116.875,116.6,116.85,1153
20180601|2018-02-23 13:00,23,116.875,116.9,116.8,116.85,171
20180601|2018-02-26 08:30,26,115.825,116.35,115.7,115.975,2519
20180601|2018-02-26 09:00,26,116,116.525,115.75,116.225,1427
20180601|2018-02-26 09:30,26,116.2,116.5,116.1,116.1,1003
20180601|2018-02-26 10:00,26,116.125,116.15,115.725,115.95,935
20180601|2018-02-26 10:30,26,115.95,115.95,115.55,115.8,371
20180601|2018-02-26 11:00,26,115.775,115.8,115.625,115.75,255
20180601|2018-02-26 11:30,26,115.75,115.8,115.525,115.775,410
20180601|2018-02-26 12:00,26,115.775,115.775,115.625,115.775,230
20180601|2018-02-26 12:30,26,115.725,116.375,115.625,116.25,2337
20180601|2018-02-26 13:00,26,116.25,116.25,116.125,116.15,114
20180601|2018-02-27 08:30,27,116.4,116.8,116.2,116.65,1352
20180601|2018-02-27 09:00,27,116.675,117.6,116.55,117.375,1769
20180601|2018-02-27 09:30,27,117.35,117.425,116.85,117,1002
20180601|2018-02-27 10:00,27,117,117.25,116.95,117.05,366
20180601|2018-02-27 10:30,27,117,117.25,116.925,117.05,260
20180601|2018-02-27 11:00,27,117.05,117.175,116.75,116.925,551
20180601|2018-02-27 11:30,27,116.9,116.975,116.5,116.6,310
20180601|2018-02-27 12:00,27,116.575,116.875,116.45,116.8,469
20180601|2018-02-27 12:30,27,116.8,116.9,116.25,116.4,1219
20180601|2018-02-27 13:00,27,116.325,116.4,116.275,116.3,110
20180601|2018-02-28 08:30,28,116.25,116.5,115.75,115.875,1320
20180601|2018-02-28 09:00,28,115.85,115.95,115.425,115.6,1147
20180601|2018-02-28 09:30,28,115.6,115.75,115.275,115.45,831
20180601|2018-02-28 10:00,28,115.45,116.4,115.3,116.3,975
20180601|2018-02-28 10:30,28,116.275,117,116.025,116.325,1354
20180601|2018-02-28 11:00,28,116.325,116.8,116.15,116.275,508
20180601|2018-02-28 11:30,28,116.3,116.35,115.825,115.925,332
20180601|2018-02-28 12:00,28,115.875,116.125,115.775,115.85,549
20180601|2018-02-28 12:30,28,115.85,115.875,115.5,115.55,2047
20180601|2018-02-28 13:00,28,115.55,115.65,115.425,115.525,342
20180601|2018-03-01 08:30,1,115.75,115.825,114.575,114.8,2144
20180601|2018-03-01 09:00,1,114.775,114.9,114.55,114.65,1290
20180601|2018-03-01 09:30,1,114.65,115.675,114.625,115.225,1307
20180601|2018-03-01 10:00,1,115.225,115.275,114.725,114.925,822
20180601|2018-03-01 10:30,1,114.925,115.35,114.775,115.3,727
20180601|2018-03-01 11:00,1,115.325,115.85,115.1,115.525,1400
20180601|2018-03-01 11:30,1,115.55,115.675,115.25,115.625,445
20180601|2018-03-01 12:00,1,115.6,115.7,115.25,115.5,681
20180601|2018-03-01 12:30,1,115.5,115.975,115.125,115.575,2129
20180601|2018-03-01 13:00,1,115.575,115.775,115.475,115.65,275
20180601|2018-03-02 08:30,2,115.375,115.85,114.8,115.175,1746
20180601|2018-03-02 09:00,2,115.15,115.275,114.375,114.45,1136
20180601|2018-03-02 09:30,2,114.425,114.9,114.375,114.65,792
20180601|2018-03-02 10:00,2,114.6,114.8,114.125,114.775,992
20180601|2018-03-02 10:30,2,114.775,115.3,114.625,114.975,791
20180601|2018-03-02 11:00,2,114.975,115.1,114.6,114.875,213
20180601|2018-03-02 11:30,2,114.9,115.075,114.7,114.975,134
20180601|2018-03-02 12:00,2,114.95,114.95,114.225,114.475,687
20180601|2018-03-02 12:30,2,114.5,114.675,114.2,114.425,1076
20180601|2018-03-02 13:00,2,114.45,114.525,114.3,114.375,401
20180601|2018-03-05 08:30,5,114.5,114.875,114.15,114.775,1410
20180601|2018-03-05 09:00,5,114.825,114.85,114.5,114.6,543
20180601|2018-03-05 09:30,5,114.6,114.9,114.525,114.7,474
20180601|2018-03-05 10:00,5,114.7,114.8,114.575,114.6,264
20180601|2018-03-05 10:30,5,114.575,115.225,114.55,115.15,611
20180601|2018-03-05 11:00,5,115.125,115.6,115.025,115.6,929
20180601|2018-03-05 11:30,5,115.525,115.7,115.425,115.45,740
20180601|2018-03-05 12:00,5,115.5,115.625,115.325,115.5,361
20180601|2018-03-05 12:30,5,115.45,115.5,115.05,115.425,474
20180601|2018-03-05 13:00,5,115.4,115.5,115.175,115.2,181
20180601|2018-03-06 08:30,6,115.35,116.125,114.975,115.75,1797
20180601|2018-03-06 09:00,6,115.775,116.475,115.6,115.6,1654
20180601|2018-03-06 09:30,6,115.625,116.375,115.6,115.85,1550
20180601|2018-03-06 10:00,6,115.825,115.9,114.75,115.225,1266
20180601|2018-03-06 10:30,6,115.2,115.275,114.825,114.875,642
20180601|2018-03-06 11:00,6,114.925,114.975,114.7,114.85,442
20180601|2018-03-06 11:30,6,114.825,115.35,114.8,114.825,435
20180601|2018-03-06 12:00,6,114.85,115.075,114.5,114.925,894
20180601|2018-03-06 12:30,6,114.9,115.075,114.55,114.875,1669
20180601|2018-03-06 13:00,6,114.9,114.95,114.725,114.775,221
20180601|2018-03-07 08:30,7,114.875,115.05,114.5,114.9,1626
20180601|2018-03-07 09:00,7,114.85,115.025,114.525,114.725,769
20180601|2018-03-07 09:30,7,114.75,115.075,114.725,114.975,468
20180601|2018-03-07 10:00,7,114.975,115.35,114.9,115.275,678
20180601|2018-03-07 10:30,7,115.275,115.525,115.05,115.275,1006
20180601|2018-03-07 11:00,7,115.25,115.45,115.025,115.225,662
20180601|2018-03-07 11:30,7,115.2,115.4,115.175,115.375,315
20180601|2018-03-07 12:00,7,115.35,115.375,114.85,115,576
20180601|2018-03-07 12:30,7,115,115.05,114.5,114.875,1946
20180601|2018-03-07 13:00,7,114.9,114.95,114.7,114.925,376
20180601|2018-03-08 08:30,8,114.975,115,114.55,114.7,976
20180601|2018-03-08 09:00,8,114.675,114.75,114.125,114.175,1390
20180601|2018-03-08 09:30,8,114.125,114.25,114.075,114.15,892
20180601|2018-03-08 10:00,8,114.15,114.6,113.825,114.55,1590
20180601|2018-03-08 10:30,8,114.525,114.525,113.225,113.525,1662
20180601|2018-03-08 11:00,8,113.5,113.65,112.6,113.3,2176
20180601|2018-03-08 11:30,8,113.3,113.725,113,113.175,1192
20180601|2018-03-08 12:00,8,113.175,113.275,112.7,112.8,937
20180601|2018-03-08 12:30,8,112.8,113.4,112.625,113.4,2240
20180601|2018-03-08 13:00,8,113.4,113.675,113.4,113.625,505
20180601|2018-03-09 08:30,9,113.7,113.7,112.725,112.85,2375
20180601|2018-03-09 09:00,9,112.85,113.575,112.675,113.275,1035
20180601|2018-03-09 09:30,9,113.275,113.775,113.15,113.6,892
20180601|2018-03-09 10:00,9,113.575,113.95,113.575,113.825,877
20180601|2018-03-09 10:30,9,113.85,113.95,113.425,113.775,390
20180601|2018-03-09 11:00,9,113.775,114.575,113.75,114.2,1725
20180601|2018-03-09 11:30,9,114.225,114.475,114.125,114.125,715
20180601|2018-03-09 12:00,9,114.15,114.375,114,114.05,513
20180601|2018-03-09 12:30,9,114.025,114.4,113.875,114.25,3208
20180601|2018-03-09 13:00,9,114.25,114.425,114.175,114.4,434
20180601|2018-03-12 08:30,12,114.45,114.575,113.925,113.975,1433
20180601|2018-03-12 09:00,12,113.95,114.075,113.525,113.625,1112
20180601|2018-03-12 09:30,12,113.6,113.675,113.375,113.6,588
20180601|2018-03-12 10:00,12,113.6,113.7,113.375,113.475,519
20180601|2018-03-12 10:30,12,113.45,113.675,113.375,113.5,386
20180601|2018-03-12 11:00,12,113.5,113.575,113.075,113.2,996
20180601|2018-03-12 11:30,12,113.225,113.25,112.9,112.95,685
20180601|2018-03-12 12:00,12,112.925,113.2,112.85,113.175,550
20180601|2018-03-12 12:30,12,113.175,113.65,113.125,113.25,2199
20180601|2018-03-12 13:00,12,113.25,113.375,113.2,113.275,164
20180601|2018-03-13 08:30,13,113.45,113.55,112.725,112.9,1649
20180601|2018-03-13 09:00,13,112.9,113.175,112.55,113.1,1133
20180601|2018-03-13 09:30,13,113.05,113.45,112.7,113.225,1129
20180601|2018-03-13 10:00,13,113.225,113.325,113,113.125,658
20180601|2018-03-13 10:30,13,113.1,113.3,112.775,112.9,780
20180601|2018-03-13 11:00,13,112.85,112.85,112.25,112.525,875
20180601|2018-03-13 11:30,13,112.5,112.95,112.1,112.85,1076
20180601|2018-03-13 12:00,13,112.825,113.075,112.575,112.875,628
20180601|2018-03-13 12:30,13,112.825,113.65,112.625,113.125,2817
20180601|2018-03-13 13:00,13,113.1,113.425,113.05,113.2,285
20180601|2018-03-14 08:30,14,114,114.5,113.75,114.375,2710
20180601|2018-03-14 09:00,14,114.425,114.8,114.275,114.375,1512
20180601|2018-03-14 09:30,14,114.35,114.65,114.225,114.65,1101
20180601|2018-03-14 10:00,14,114.65,114.675,114.425,114.55,830
20180601|2018-03-14 10:30,14,114.525,114.575,113.95,114.175,861
20180601|2018-03-14 11:00,14,114.175,114.3,113.2,113.425,1462
20180601|2018-03-14 11:30,14,113.4,113.725,113.05,113.1,964
20180601|2018-03-14 12:00,14,113.1,113.525,112.9,113.4,941
20180601|2018-03-14 12:30,14,113.425,113.625,113.075,113.3,1752
20180601|2018-03-14 13:00,14,113.275,113.35,113.15,113.225,170
20180601|2018-03-15 08:30,15,113.25,113.95,112.6,113.45,2791
20180601|2018-03-15 09:00,15,113.45,113.625,112.95,113.1,946
20180601|2018-03-15 09:30,15,113.1,113.15,112.65,112.65,1169
20180601|2018-03-15 10:00,15,112.625,112.65,112.25,112.475,1098
20180601|2018-03-15 10:30,15,112.475,112.525,111.5,111.95,1864
20180601|2018-03-15 11:00,15,111.925,112.375,111.7,112.225,738
20180601|2018-03-15 11:30,15,112.15,112.325,112.025,112.3,371
20180601|2018-03-15 12:00,15,112.325,112.5,112.175,112.275,477
20180601|2018-03-15 12:30,15,112.225,112.45,112.125,112.3,1729
20180601|2018-03-15 13:00,15,112.275,112.3,112.125,112.2,188
20180601|2018-03-16 08:30,16,111.95,112.275,111.75,111.825,1699
20180601|2018-03-16 09:00,16,111.825,111.825,111.325,111.65,1685
20180601|2018-03-16 09:30,16,111.625,112.175,111.625,111.95,1031
20180601|2018-03-16 10:00,16,111.95,112,111.525,111.525,759
20180601|2018-03-16 10:30,16,111.525,111.725,111.425,111.525,559
20180601|2018-03-16 11:00,16,111.525,112.275,111.475,112,963
20180601|2018-03-16 11:30,16,112,112,111.65,111.75,564
20180601|2018-03-16 12:00,16,111.775,112.025,111.65,111.85,788
20180601|2018-03-16 12:30,16,111.85,112.125,111.425,111.675,2049
20180601|2018-03-16 13:00,16,111.625,111.7,111.4,111.45,448
20180601|2018-03-19 08:30,19,112.05,112.1,110.95,111.4,2908
20180601|2018-03-19 09:00,19,111.375,111.525,111,111.275,1850
20180601|2018-03-19 09:30,19,111.275,111.675,110.875,111.1,2680
20180601|2018-03-19 10:00,19,111.05,111.4,110.975,111.075,1013
20180601|2018-03-19 10:30,19,111.05,111.1,110.425,110.5,1469
20180601|2018-03-19 11:00,19,110.5,110.975,110.25,110.35,1539
20180601|2018-03-19 11:30,19,110.35,110.6,110.125,110.15,1263
20180601|2018-03-19 12:00,19,110.125,110.35,110.05,110.25,1044
20180601|2018-03-19 12:30,19,110.2,110.375,109.9,110.175,3930
20180601|2018-03-19 13:00,19,110.175,110.325,110.05,110.325,317
20180601|2018-03-20 08:30,20,110.1,110.275,109.675,109.775,4136
20180601|2018-03-20 09:00,20,109.775,110.2,109.025,109.45,4149
20180601|2018-03-20 09:30,20,109.425,109.475,108.9,109.3,3925
20180601|2018-03-20 10:00,20,109.3,109.9,109.3,109.775,2593
20180601|2018-03-20 10:30,20,109.8,110.4,109.725,109.95,2152
20180601|2018-03-20 11:00,20,109.925,110.025,109.35,109.8,1486
20180601|2018-03-20 11:30,20,109.775,110.05,109.775,109.875,870
20180601|2018-03-20 12:00,20,109.875,109.925,109.525,109.725,1108
20180601|2018-03-20 12:30,20,109.7,109.7,108.9,109.05,4298
20180601|2018-03-20 13:00,20,109.05,109.275,109,109.05,399
20180601|2018-03-21 08:30,21,109,109.125,108.45,108.65,5082
20180601|2018-03-21 09:00,21,108.65,108.725,108.1,108.55,4075
20180601|2018-03-21 09:30,21,108.525,108.525,108.1,108.125,1976
20180601|2018-03-21 10:00,21,108.125,108.175,107.825,108.025,2594
20180601|2018-03-21 10:30,21,108.025,108.075,107.75,107.875,1950
20180601|2018-03-21 11:00,21,107.875,108.225,107.7,107.775,2682
20180601|2018-03-21 11:30,21,107.775,107.775,107.05,107.125,3065
20180601|2018-03-21 12:00,21,107.125,107.2,106.8,107,2894
20180601|2018-03-21 12:30,21,106.975,107.45,106.65,107.425,4113
20180601|2018-03-21 13:00,21,107.45,107.6,107.425,107.475,643
20180601|2018-03-22 08:30,22,107.3,107.65,107.075,107.575,5202
20180601|2018-03-22 09:00,22,107.6,107.825,107.4,107.7,2939
20180601|2018-03-22 09:30,22,107.675,108.325,107.575,107.75,2999
20180601|2018-03-22 10:00,22,107.725,108.775,107.625,108.65,3423
20180601|2018-03-22 10:30,22,108.65,108.7,108.1,108.125,1632
20180601|2018-03-22 11:00,22,108.125,108.5,108.025,108.45,1515
20180601|2018-03-22 11:30,22,108.45,108.525,108.225,108.25,1053
20180601|2018-03-22 12:00,22,108.225,108.275,108.025,108.1,915
20180601|2018-03-22 12:30,22,108.075,108.525,108,108.425,2247
20180601|2018-03-22 13:00,22,108.45,108.575,108.35,108.525,344
20180601|2018-03-23 08:30,23,108.45,108.575,106.1,106.2,6092
20180601|2018-03-23 09:00,23,106.175,106.625,106.125,106.475,3347
20180601|2018-03-23 09:30,23,106.475,106.775,106.275,106.65,2111
20180601|2018-03-23 10:00,23,106.625,107.15,106.475,107.025,2425
20180601|2018-03-23 10:30,23,107.025,107.7,107,107,2845
20180601|2018-03-23 11:00,23,107.025,107.05,106.475,106.85,1808
20180601|2018-03-23 11:30,23,106.825,106.85,106.4,106.65,1269
20180601|2018-03-23 12:00,23,106.65,106.7,106.3,106.35,1160
20180601|2018-03-23 12:30,23,106.325,106.525,106,106.325,3968
20180601|2018-03-23 13:00,23,106.325,106.35,106.15,106.175,535
20180601|2018-03-26 08:30,26,106.2,107.3,105.825,106.475,6359
20180601|2018-03-26 09:00,26,106.475,106.65,105.85,105.85,2705
20180601|2018-03-26 09:30,26,105.825,105.975,105.5,105.65,2308
20180601|2018-03-26 10:00,26,105.65,106.15,105.4,105.475,2253
20180601|2018-03-26 10:30,26,105.475,105.55,105.225,105.35,1439
20180601|2018-03-26 11:00,26,105.325,105.375,104.7,105.05,2408
20180601|2018-03-26 11:30,26,105.05,105.125,104.775,105.125,1303
20180601|2018-03-26 12:00,26,105.1,105.375,105.025,105.25,1087
20180601|2018-03-26 12:30,26,105.25,105.65,105.1,105.275,2581
20180601|2018-03-26 13:00,26,105.3,105.35,105.1,105.175,386
20180601|2018-03-27 08:30,27,105.325,106.375,104.9,106.05,6757
20180601|2018-03-27 09:00,27,106.05,106.375,105.725,106.05,2616
20180601|2018-03-27 09:30,27,106.05,106.175,105.725,106,1773
20180601|2018-03-27 10:00,27,106.025,106.5,105.9,106.15,2000
20180601|2018-03-27 10:30,27,106.15,106.25,105.925,106.1,774
20180601|2018-03-27 11:00,27,106.075,106.25,105.7,105.725,1237
20180601|2018-03-27 11:30,27,105.725,105.825,105.525,105.8,1170
20180601|2018-03-27 12:00,27,105.8,106.075,105.475,106.025,1096
20180601|2018-03-27 12:30,27,106.025,106.675,104.95,105.125,5357
20180601|2018-03-27 13:00,27,105.15,105.4,105.125,105.275,977
20180601|2018-03-28 08:30,28,105.225,105.85,105.05,105.7,4251
20180601|2018-03-28 09:00,28,105.675,105.775,104.75,104.8,2728
20180601|2018-03-28 09:30,28,104.8,105.025,104.6,104.7,1926
20180601|2018-03-28 10:00,28,104.7,105.3,104.5,105.225,1895
20180601|2018-03-28 10:30,28,105.25,105.975,105.225,105.775,2064
20180601|2018-03-28 11:00,28,105.8,106.425,105.475,105.975,2424
20180601|2018-03-28 11:30,28,106,106.225,105.575,105.7,1561
20180601|2018-03-28 12:00,28,105.7,106.075,105.575,106.025,1266
20180601|2018-03-28 12:30,28,106,106.075,105.4,105.625,1970
20180601|2018-03-28 13:00,28,105.65,105.725,105.5,105.5,250
20180601|2018-03-29 08:30,29,105.75,106.8,105.75,106.575,4759
20180601|2018-03-29 09:00,29,106.575,106.775,106.225,106.6,2172
20180601|2018-03-29 09:30,29,106.575,106.925,106.3,106.375,1783
20180601|2018-03-29 10:00,29,106.375,106.4,105.575,105.875,2089
20180601|2018-03-29 10:30,29,105.875,105.9,105.25,105.275,1822
20180601|2018-03-29 11:00,29,105.25,105.4,103.7,103.95,4235
20180601|2018-03-29 11:30,29,103.975,104.475,103.075,103.125,3582
20180601|2018-03-29 12:00,29,103.1,103.775,102.925,103,2698
20180601|2018-03-29 12:30,29,103,103.1,102.575,102.575,3544
20180601|2018-03-29 13:00,29,102.575,102.575,102.575,102.575,79
20180601|2018-04-02 08:30,2,102.35,103.825,101.775,102.975,6695
20180601|2018-04-02 09:00,2,102.975,103,102.2,102.425,3019
20180601|2018-04-02 09:30,2,102.45,103.075,102.4,102.6,1791
20180601|2018-04-02 10:00,2,102.6,102.925,102.125,102.9,2323
20180601|2018-04-02 10:30,2,102.9,103.025,102.075,102.2,1539
20180601|2018-04-02 11:00,2,102.2,102.65,101.575,102.425,2607
20180601|2018-04-02 11:30,2,102.4,102.55,101.925,102.2,935
20180601|2018-04-02 12:00,2,102.2,102.325,101.275,101.675,2321
20180601|2018-04-02 12:30,2,101.675,101.775,100.8,100.85,5223
20180601|2018-04-02 13:00,2,100.85,101.125,100.775,100.95,842
20180601|2018-04-03 08:30,3,100.95,101.825,100.575,101.325,5173
20180601|2018-04-03 09:00,3,101.325,101.325,100.525,100.6,3266
20180601|2018-04-03 09:30,3,100.575,100.775,100.225,100.575,2928
20180601|2018-04-03 10:00,3,100.575,100.7,100.3,100.325,1832
20180601|2018-04-03 10:30,3,100.3,100.625,100.25,100.475,2216
20180601|2018-04-03 11:00,3,100.45,100.875,100.375,100.65,1620
20180601|2018-04-03 11:30,3,100.675,100.825,100.225,100.225,1106
20180601|2018-04-03 12:00,3,100.225,100.3,99.85,99.85,3672
20180601|2018-04-03 12:30,3,99.85,100.05,99.55,99.725,4587
20180601|2018-04-03 13:00,3,99.675,99.85,99.65,99.75,653
20180601|2018-04-04 08:30,4,98.925,99.275,97.125,98.6,9377
20180601|2018-04-04 09:00,4,98.625,98.875,97.75,98.3,2687
20180601|2018-04-04 09:30,4,98.275,98.275,97.325,97.425,2069
20180601|2018-04-04 10:00,4,97.425,97.9,97.075,97.75,2567
20180601|2018-04-04 10:30,4,97.75,99.6,97.625,99.525,3944
20180601|2018-04-04 11:00,4,99.475,100.925,98.95,100.3,4042
20180601|2018-04-04 11:30,4,100.35,102.325,100.35,102.15,4995
20180601|2018-04-04 12:00,4,102.15,102.625,102.05,102.625,4852
20180601|2018-04-04 12:30,4,102.625,102.625,102.15,102.4,4543
20180601|2018-04-04 13:00,4,102.425,102.625,102.4,102.525,485
20180601|2018-04-05 08:30,5,103.2,104.225,102.825,103.825,8465
20180601|2018-04-05 09:00,5,103.8,103.925,103.325,103.525,2633
20180601|2018-04-05 09:30,5,103.525,104.15,103.325,103.625,2188
20180601|2018-04-05 10:00,5,103.625,104.45,103.3,104.3,2676
20180601|2018-04-05 10:30,5,104.275,104.65,104.1,104.525,1976
20180601|2018-04-05 11:00,5,104.55,104.7,104.3,104.575,1327
20180601|2018-04-05 11:30,5,104.575,104.575,103.875,104.45,1793
20180601|2018-04-05 12:00,5,104.425,105.075,104.4,105.025,2204
20180601|2018-04-05 12:30,5,105.05,105.175,104.85,105.125,4807
20180601|2018-04-05 13:00,5,105.125,105.15,104.7,104.75,642
20180601|2018-04-06 08:30,6,104.15,104.375,103.425,103.85,6064
20180601|2018-04-06 09:00,6,103.825,103.825,102.775,102.825,3985
20180601|2018-04-06 09:30,6,102.825,103.325,102.7,102.85,1985
20180601|2018-04-06 10:00,6,102.85,102.925,102.4,102.675,2245
20180601|2018-04-06 10:30,6,102.675,102.95,102.3,102.4,1507
20180601|2018-04-06 11:00,6,102.4,102.425,102.05,102.35,1922
20180601|2018-04-06 11:30,6,102.325,102.825,102.275,102.75,1201
20180601|2018-04-06 12:00,6,102.775,102.875,102.225,102.25,1454
20180601|2018-04-06 12:30,6,102.25,102.575,102.2,102.3,3144
20180601|2018-04-06 13:00,6,102.275,102.325,102.05,102.05,1275
20180601|2018-04-09 08:30,9,103.025,104.5,102.8,104.075,4581
20180601|2018-04-09 09:00,9,104.075,104.6,103.95,104.025,2162
20180601|2018-04-09 09:30,9,104.025,104.025,103.3,103.625,1848
20180601|2018-04-09 10:00,9,103.6,104.025,103.125,103.45,1796
20180601|2018-04-09 10:30,9,103.4,103.675,103.025,103.2,1307
20180601|2018-04-09 11:00,9,103.15,103.525,103.075,103.125,946
20180601|2018-04-09 11:30,9,103.15,103.3,103.025,103.05,679
20180601|2018-04-09 12:00,9,103.05,103.1,102.5,102.775,1609
20180601|2018-04-09 12:30,9,102.75,102.925,102.1,102.575,3072
20180601|2018-04-09 13:00,9,102.6,102.7,102.45,102.5,478
20180601|2018-04-10 08:30,10,103.075,104.175,102.975,103.825,4721
20180601|2018-04-10 09:00,10,103.8,104.2,103.15,103.375,2130
20180601|2018-04-10 09:30,10,103.375,103.475,102.8,103.05,1478
20180601|2018-04-10 10:00,10,103.05,103.15,101.775,101.975,2808
20180601|2018-04-10 10:30,10,101.975,102.95,101.9,102.3,1623
20180601|2018-04-10 11:00,10,102.325,102.375,101.675,102.1,1561
20180601|2018-04-10 11:30,10,102.075,102.7,101.825,102.575,949
20180601|2018-04-10 12:00,10,102.55,102.85,102.075,102.125,1131
20180601|2018-04-10 12:30,10,102.1,102.7,101.85,102.175,3762
20180601|2018-04-10 13:00,10,102.175,102.65,102.15,102.6,511
20180601|2018-04-11 08:30,11,102.625,103.375,102.25,103.325,3843
20180601|2018-04-11 09:00,11,103.3,103.3,102.6,103.025,1614
20180601|2018-04-11 09:30,11,103.05,103.25,102.4,102.475,1974
20180601|2018-04-11 10:00,11,102.475,102.775,102.25,102.45,1353
20180601|2018-04-11 10:30,11,102.475,102.5,102.1,102.3,909
20180601|2018-04-11 11:00,11,102.275,102.75,101.975,102.15,1466
20180601|2018-04-11 11:30,11,102.125,102.3,101.575,101.65,1395
20180601|2018-04-11 12:00,11,101.675,102.1,101.35,101.425,2796
20180601|2018-04-11 12:30,11,101.425,101.775,101.2,101.65,3523
20180601|2018-04-11 13:00,11,101.675,101.8,101.55,101.8,583
20180601|2018-04-12 08:30,12,102.275,102.5,101.85,102.175,3897
20180601|2018-04-12 09:00,12,102.15,102.375,101.875,102.275,1797
20180601|2018-04-12 09:30,12,102.25,102.85,102.2,102.425,2537
20180601|2018-04-12 10:00,12,102.425,102.825,102.2,102.725,1608
20180601|2018-04-12 10:30,12,102.725,102.85,102.45,102.475,864
20180601|2018-04-12 11:00,12,102.475,102.975,102.275,102.95,1319
20180601|2018-04-12 11:30,12,102.975,103.6,102.925,103.5,2337
20180601|2018-04-12 12:00,12,103.475,104.325,103.475,104.225,2889
20180601|2018-04-12 12:30,12,104.25,104.475,103.55,103.625,3979
20180601|2018-04-12 13:00,12,103.65,103.9,103.625,103.8,757
20180601|2018-04-13 08:30,13,104.05,104.375,103.475,104,3416
20180601|2018-04-13 09:00,13,104,104.35,103.55,103.775,1661
20180601|2018-04-13 09:30,13,103.775,103.8,103.35,103.625,1922
20180601|2018-04-13 10:00,13,103.6,103.95,103.4,103.55,1195
20180601|2018-04-13 10:30,13,103.55,104.2,103.475,104.2,978
20180601|2018-04-13 11:00,13,104.175,104.2,103.5,103.55,1530
20180601|2018-04-13 11:30,13,103.55,103.675,103.325,103.45,904
20180601|2018-04-13 12:00,13,103.45,103.5,103.25,103.375,963
20180601|2018-04-13 12:30,13,103.35,103.8,103.225,103.65,2691
20180601|2018-04-13 13:00,13,103.675,104.1,103.65,104.1,782
20180601|2018-04-16 08:30,16,104.825,105.625,104.775,105.2,5079
20180601|2018-04-16 09:00,16,105.225,105.9,105.225,105.8,2534
20180601|2018-04-16 09:30,16,105.75,105.95,105.55,105.65,1821
20180601|2018-04-16 10:00,16,105.65,105.675,105.5,105.525,851
20180601|2018-04-16 10:30,16,105.525,105.75,105.425,105.65,1235
20180601|2018-04-16 11:00,16,105.65,105.675,105.5,105.625,669
20180601|2018-04-16 11:30,16,105.625,105.8,105.3,105.35,1217
20180601|2018-04-16 12:00,16,105.375,105.425,105.1,105.15,1387
20180601|2018-04-16 12:30,16,105.125,105.2,103.925,104.35,4955
20180601|2018-04-16 13:00,16,104.375,104.425,104.15,104.15,349
20180601|2018-04-17 08:30,17,104.25,105.6,104.25,105.6,4372
20180601|2018-04-17 09:00,17,105.625,105.9,105.1,105.85,2892
20180601|2018-04-17 09:30,17,105.85,106.175,105.35,105.5,2517
20180601|2018-04-17 10:00,17,105.525,105.625,105,105.1,1330
20180601|2018-04-17 10:30,17,105.1,105.425,104.7,105.425,1518
20180601|2018-04-17 11:00,17,105.375,105.55,104.8,105.05,1492
20180601|2018-04-17 11:30,17,105.025,105.15,104.275,104.7,1854
20180601|2018-04-17 12:00,17,104.65,105.075,104.575,104.6,1464
20180601|2018-04-17 12:30,17,104.6,105.25,104.375,104.875,2915
20180601|2018-04-17 13:00,17,104.875,105.175,104.875,105.175,468
20180601|2018-04-18 08:30,18,105.3,105.95,105.3,105.75,2518
20180601|2018-04-18 09:00,18,105.775,105.975,105.4,105.875,2602
20180601|2018-04-18 09:30,18,105.85,105.95,105.25,105.45,2049
20180601|2018-04-18 10:00,18,105.45,105.55,105.125,105.225,1186
20180601|2018-04-18 10:30,18,105.25,105.575,105.125,105.325,1107
20180601|2018-04-18 11:00,18,105.325,105.325,105.05,105.225,1078
20180601|2018-04-18 11:30,18,105.225,105.3,105,105.2,986
20180601|2018-04-18 12:00,18,105.2,105.375,104.95,105.025,1205
20180601|2018-04-18 12:30,18,105.05,105.425,105.05,105.3,2344
20180601|2018-04-18 13:00,18,105.3,105.4,105.275,105.35,387
20180601|2018-04-19 08:30,19,105.15,105.425,104.475,104.55,3820
20180601|2018-04-19 09:00,19,104.55,104.6,103.4,103.85,4691
20180601|2018-04-19 09:30,19,103.825,104.45,103.6,104.05,2577
20180601|2018-04-19 10:00,19,104.025,104.8,103.9,104.675,2561
20180601|2018-04-19 10:30,19,104.7,104.925,103.65,103.725,2417
20180601|2018-04-19 11:00,19,103.675,103.825,103.5,103.675,1520
20180601|2018-04-19 11:30,19,103.675,103.725,102.9,103.075,2333
20180601|2018-04-19 12:00,19,103.075,103.35,102.575,102.775,2289
20180601|2018-04-19 12:30,19,102.8,103.1,102.575,103.075,2854
20180601|2018-04-19 13:00,19,103.1,103.125,102.825,102.9,519
20180601|2018-04-20 08:30,20,103.5,103.55,102.6,102.9,3374
20180601|2018-04-20 09:00,20,102.925,102.925,102.15,102.2,1845
20180601|2018-04-20 09:30,20,102.175,102.35,101.8,102.175,2570
20180601|2018-04-20 10:00,20,102.15,102.15,101.625,101.65,1451
20180601|2018-04-20 10:30,20,101.65,102.8,101.625,102.35,1790
20180601|2018-04-20 11:00,20,102.375,103.125,102.325,103.025,1585
20180601|2018-04-20 11:30,20,103,103.125,102.525,102.825,803
20180601|2018-04-20 12:00,20,102.85,103.85,102.625,103.3,1951
20180601|2018-04-20 12:30,20,103.325,103.875,103.1,103.85,2104
20180601|2018-04-20 13:00,20,103.825,104,103.7,103.95,712
20180601|2018-04-23 08:30,23,104.55,105.25,104.325,104.8,4125
20180601|2018-04-23 09:00,23,104.775,105.475,104.45,105.4,2182
20180601|2018-04-23 09:30,23,105.4,105.425,104.625,104.725,1369
20180601|2018-04-23 10:00,23,104.725,104.9,104.3,104.775,1321
20180601|2018-04-23 10:30,23,104.8,105.25,104.75,105.1,1257
20180601|2018-04-23 11:00,23,105.075,105.225,104.825,105.15,613
20180601|2018-04-23 11:30,23,105.175,105.175,104.775,104.9,475
20180601|2018-04-23 12:00,23,104.925,104.925,104.575,104.725,576
20180601|2018-04-23 12:30,23,104.725,105.225,104.675,104.825,2522
20180601|2018-04-23 13:00,23,104.85,105.025,104.775,104.975,623
20180601|2018-04-24 08:30,24,105.5,106.4,105.325,106.35,5600
20180601|2018-04-24 09:00,24,106.375,106.65,106.275,106.5,3304
20180601|2018-04-24 09:30,24,106.5,106.675,105.9,105.975,2383
20180601|2018-04-24 10:00,24,105.975,106.25,105.7,105.8,2505
20180601|2018-04-24 10:30,24,105.825,105.95,105.35,105.7,1628
20180601|2018-04-24 11:00,24,105.65,105.85,105.3,105.6,1224
20180601|2018-04-24 11:30,24,105.55,105.625,105.05,105.125,1244
20180601|2018-04-24 12:00,24,105.15,105.6,105.05,105.575,1188
20180601|2018-04-24 12:30,24,105.55,105.6,104.9,105.1,3269
20180601|2018-04-24 13:00,24,105.125,105.175,104.775,104.85,606
20180601|2018-04-25 08:30,25,105.025,105.275,104.625,105.175,3941
20180601|2018-04-25 09:00,25,105.175,105.375,104.925,105.275,1916
20180601|2018-04-25 09:30,25,105.275,105.725,105.15,105.275,1976
20180601|2018-04-25 10:00,25,105.25,105.425,104.925,105.175,987
20180601|2018-04-25 10:30,25,105.2,105.7,105.05,105.65,990
20180601|2018-04-25 11:00,25,105.675,105.8,104.825,105.325,2082
20180601|2018-04-25 11:30,25,105.275,105.6,105.025,105.3,820
20180601|2018-04-25 12:00,25,105.325,105.75,105.275,105.6,713
20180601|2018-04-25 12:30,25,105.625,105.725,105.15,105.575,1477
20180601|2018-04-25 13:00,25,105.575,105.8,105.55,105.75,959
20180601|2018-04-26 08:30,26,105.8,106.275,105.625,106.175,3839
20180601|2018-04-26 09:00,26,106.175,106.175,105.675,105.875,1506
20180601|2018-04-26 09:30,26,105.9,105.925,105.15,105.6,2276
20180601|2018-04-26 10:00,26,105.625,105.775,104.525,105,3311
20180601|2018-04-26 10:30,26,105,105.125,104.15,104.4,3460
20180601|2018-04-26 11:00,26,104.375,104.65,104.225,104.525,1460
20180601|2018-04-26 11:30,26,104.5,104.775,104.325,104.725,751
20180601|2018-04-26 12:00,26,104.725,104.925,104.35,104.425,1072
20180601|2018-04-26 12:30,26,104.45,104.8,104.225,104.4,3829
20180601|2018-04-26 13:00,26,104.425,104.575,104.35,104.575,625
20180601|2018-04-27 08:30,27,104.6,104.9,104.2,104.65,3849
20180601|2018-04-27 09:00,27,104.675,105.1,104.425,104.675,1976
20180601|2018-04-27 09:30,27,104.7,104.875,104.55,104.725,905
20180601|2018-04-27 10:00,27,104.725,105.175,104.625,104.725,1388
20180601|2018-04-27 10:30,27,104.75,105.025,104.65,104.875,799
20180601|2018-04-27 11:00,27,104.9,104.9,104.325,104.45,1731
20180601|2018-04-27 11:30,27,104.5,105.175,104.4,105.1,1283
20180601|2018-04-27 12:00,27,105.1,105.5,104.45,105.325,1880
20180601|2018-04-27 12:30,27,105.35,107.2,105.2,107,10438
20180601|2018-04-27 13:00,27,107.025,107.225,106.9,107.225,1569
20180601|2018-04-30 08:30,30,107.625,107.825,106.9,106.975,6604
20180601|2018-04-30 09:00,30,106.975,107.15,106.35,107.125,3505
20180601|2018-04-30 09:30,30,107.125,107.175,106.65,107,1337
20180601|2018-04-30 10:00,30,106.975,107.15,106.525,106.6,1326
20180601|2018-04-30 10:30,30,106.65,106.85,106.125,106.375,2043
20180601|2018-04-30 11:00,30,106.35,106.425,105.775,105.975,2179
20180601|2018-04-30 11:30,30,106,106.45,105.95,106.325,1336
20180601|2018-04-30 12:00,30,106.325,106.575,105.9,106.4,1369
20180601|2018-04-30 12:30,30,106.425,106.55,105.85,106.225,5756
20180601|2018-04-30 13:00,30,106.225,106.275,105.8,105.875,646
20180601|2018-05-01 08:30,1,106.3,106.325,105.65,105.925,3251
20180601|2018-05-01 09:00,1,105.975,105.975,104.525,104.775,5075
20180601|2018-05-01 09:30,1,104.75,104.75,104.05,104.375,4583
20180601|2018-05-01 10:00,1,104.375,104.575,103.825,104.175,2521
20180601|2018-05-01 10:30,1,104.175,104.55,104.025,104.425,2596
20180601|2018-05-01 11:00,1,104.425,105.1,104.4,104.775,2828
20180601|2018-05-01 11:30,1,104.775,105.4,104.6,105.35,1799
20180601|2018-05-01 12:00,1,105.35,105.85,105.075,105.725,1667
20180601|2018-05-01 12:30,1,105.725,106.4,105.675,105.725,4269
20180601|2018-05-01 13:00,1,105.775,105.95,105.65,105.725,530
20180601|2018-05-02 08:30,2,106.2,106.7,105.775,106.475,3889
20180601|2018-05-02 09:00,2,106.475,106.825,105.975,106.075,2836
20180601|2018-05-02 09:30,2,106.075,106.35,105.925,106.225,1371
20180601|2018-05-02 10:00,2,106.225,106.575,105.875,106.325,1434
20180601|2018-05-02 10:30,2,106.35,106.35,105.675,105.825,1295
20180601|2018-05-02 11:00,2,105.8,105.875,105.05,105.525,2177
20180601|2018-05-02 11:30,2,105.55,105.725,104.85,104.95,2043
20180601|2018-05-02 12:00,2,104.925,105.075,104.35,104.95,3373
20180601|2018-05-02 12:30,2,104.95,105.325,104.75,104.825,2583
20180601|2018-05-02 13:00,2,104.85,104.9,104.7,104.9,676
20180601|2018-05-03 08:30,3,105,105.625,104.5,105.525,4036
20180601|2018-05-03 09:00,3,105.5,105.95,105.225,105.925,3022
20180601|2018-05-03 09:30,3,105.925,107.2,105.875,107.2,5727
20180601|2018-05-03 10:00,3,107.2,107.575,107.075,107.15,5228
20180601|2018-05-03 10:30,3,107.175,107.225,106.475,107.175,2751
20180601|2018-05-03 11:00,3,107.15,107.325,106.575,106.65,1646
20180601|2018-05-03 11:30,3,106.65,106.9,106.55,106.575,1037
20180601|2018-05-03 12:00,3,106.55,106.85,106.45,106.775,1108
20180601|2018-05-03 12:30,3,106.775,106.825,106.425,106.45,3210
20180601|2018-05-03 13:00,3,106.475,106.525,106.3,106.425,799
20180601|2018-05-04 08:30,4,107,107.1,106.55,106.95,4130
20180601|2018-05-04 09:00,4,106.975,107.05,106.55,106.575,1514
20180601|2018-05-04 09:30,4,106.6,106.725,105.95,106.225,2353
20180601|2018-05-04 10:00,4,106.2,106.275,105.825,105.925,1303
20180601|2018-05-04 10:30,4,105.95,106.45,105.95,106.325,1094
20180601|2018-05-04 11:00,4,106.325,106.525,105.9,106.025,777
20180601|2018-05-04 11:30,4,106.025,106.25,105.95,106.225,627
20180601|2018-05-04 12:00,4,106.225,106.275,106.025,106.1,672
20180601|2018-05-04 12:30,4,106.075,106.125,105.85,106.025,2480
20180601|2018-05-04 13:00,4,106.05,106.075,105.95,105.975,870
20180601|2018-05-07 08:30,7,106.05,106.075,104.85,105.85,4883
20180601|2018-05-07 09:00,7,105.875,106.1,105.325,105.675,1554
20180601|2018-05-07 09:30,7,105.7,106.275,105.65,105.925,1901
20180601|2018-05-07 10:00,7,105.925,106.05,105.4,105.475,689
20180601|2018-05-07 10:30,7,105.45,105.9,105.4,105.575,725
20180601|2018-05-07 11:00,7,105.575,105.625,105.3,105.6,597
20180601|2018-05-07 11:30,7,105.6,106.1,105.575,105.875,589
20180601|2018-05-07 12:00,7,105.875,105.875,105.35,105.55,882
20180601|2018-05-07 12:30,7,105.55,105.675,105.1,105.15,3386
20180601|2018-05-07 13:00,7,105.175,105.35,105.125,105.325,691
20180601|2018-05-08 08:30,8,105.45,105.575,104.975,105.075,2654
20180601|2018-05-08 09:00,8,105.05,105.375,104.85,104.925,1545
20180601|2018-05-08 09:30,8,104.925,105.025,104.65,104.775,1591
20180601|2018-05-08 10:00,8,104.75,105.3,104.75,105.1,1149
20180601|2018-05-08 10:30,8,105.075,105.975,105.05,105.8,2083
20180601|2018-05-08 11:00,8,105.8,106.5,105.8,106.35,2268
20180601|2018-05-08 11:30,8,106.325,106.875,106.15,106.825,1795
20180601|2018-05-08 12:00,8,106.8,106.925,106.45,106.75,1151
20180601|2018-05-08 12:30,8,106.75,106.875,106.225,106.3,3449
20180601|2018-05-08 13:00,8,106.275,106.675,106.25,106.575,823
20180601|2018-05-09 08:30,9,106.625,107.1,106.425,106.875,3331
20180601|2018-05-09 09:00,9,106.9,106.975,106.325,106.35,1710
20180601|2018-05-09 09:30,9,106.35,106.525,106.2,106.3,1401
20180601|2018-05-09 10:00,9,106.3,106.475,105.975,106.025,1549
20180601|2018-05-09 10:30,9,106,106.775,105.975,106.675,1038
20180601|2018-05-09 11:00,9,106.7,106.75,106.125,106.2,807
20180601|2018-05-09 11:30,9,106.2,106.3,105.35,105.55,2269
20180601|2018-05-09 12:00,9,105.575,105.95,105.4,105.825,1463
20180601|2018-05-09 12:30,9,105.85,106.075,105.525,105.625,5035
20180601|2018-05-09 13:00,9,105.65,105.775,105.55,105.6,749
20180601|2018-05-10 08:30,10,105.475,105.975,104.975,105.475,3482
20180601|2018-05-10 09:00,10,105.475,105.875,105.2,105.8,1720
20180601|2018-05-10 09:30,10,105.85,106.8,105.85,106.55,2697
20180601|2018-05-10 10:00,10,106.525,106.7,106.3,106.65,1168
20180601|2018-05-10 10:30,10,106.625,106.875,106.325,106.775,1050
20180601|2018-05-10 11:00,10,106.8,106.925,106.625,106.65,867
20180601|2018-05-10 11:30,10,106.675,107.2,106.65,107.05,1561
20180601|2018-05-10 12:00,10,107.05,107.4,106.925,107.375,1432
20180601|2018-05-10 12:30,10,107.4,108.1,107.3,107.525,7993
20180601|2018-05-10 13:00,10,107.5,107.775,107.5,107.75,795
20180601|2018-05-11 08:30,11,107.85,108.05,106.8,106.975,3843
20180601|2018-05-11 09:00,11,107,107.125,106.725,106.9,1877
20180601|2018-05-11 09:30,11,106.925,106.925,106.6,106.725,1104
20180601|2018-05-11 10:00,11,106.75,106.925,106.15,106.5,2201
20180601|2018-05-11 10:30,11,106.525,106.65,106.25,106.475,1256
20180601|2018-05-11 11:00,11,106.5,106.75,106.275,106.425,1253
20180601|2018-05-11 11:30,11,106.4,107.325,106.375,107.2,1596
20180601|2018-05-11 12:00,11,107.225,107.35,106.9,107.125,1300
20180601|2018-05-11 12:30,11,107.1,107.75,106.95,107.525,5069
20180601|2018-05-11 13:00,11,107.525,107.875,107.5,107.75,1003
20180601|2018-05-14 08:30,14,106.85,106.85,105.55,105.85,5908
20180601|2018-05-14 09:00,14,105.85,106.6,105.55,105.95,3349
20180601|2018-05-14 09:30,14,105.925,106.025,105.625,105.825,1191
20180601|2018-05-14 10:00,14,105.8,106.075,105.55,105.8,1265
20180601|2018-05-14 10:30,14,105.775,105.825,105.525,105.525,1208
20180601|2018-05-14 11:00,14,105.525,105.875,105.225,105.575,2347
20180601|2018-05-14 11:30,14,105.55,105.725,105.475,105.575,639
20180601|2018-05-14 12:00,14,105.6,105.65,105.1,105.125,1553
20180601|2018-05-14 12:30,14,105.175,105.225,104.625,104.625,5258
20180601|2018-05-14 13:00,14,104.625,104.775,104.625,104.625,816
20180601|2018-05-15 08:30,15,104.525,104.575,102.55,102.975,7979
20180601|2018-05-15 09:00,15,102.95,103.325,102.225,102.975,3643
20180601|2018-05-15 09:30,15,102.975,103.675,102.85,103.4,1710
20180601|2018-05-15 10:00,15,103.425,103.825,103.275,103.475,1365
20180601|2018-05-15 10:30,15,103.5,103.7,103.075,103.6,796
20180601|2018-05-15 11:00,15,103.625,103.625,102.85,102.875,963
20180601|2018-05-15 11:30,15,102.875,103.25,102.85,103,964
20180601|2018-05-15 12:00,15,103.025,103.025,102.85,102.95,962
20180601|2018-05-15 12:30,15,102.9,103.4,102.85,102.9,4477
20180601|2018-05-15 13:00,15,102.9,103.125,102.875,102.925,975
20180601|2018-05-16 08:30,16,102.5,103.3,102.15,103.1,3798
20180601|2018-05-16 09:00,16,103.175,103.75,102.7,102.775,2270
20180601|2018-05-16 09:30,16,102.75,102.95,102.35,102.65,1253
20180601|2018-05-16 10:00,16,102.65,103.35,102.65,102.825,976
20180601|2018-05-16 10:30,16,102.8,103.075,102.7,102.85,365
20180601|2018-05-16 11:00,16,102.875,102.975,102.525,102.65,857
20180601|2018-05-16 11:30,16,102.675,102.75,102.35,102.425,757
20180601|2018-05-16 12:00,16,102.425,102.5,101.925,102.05,1844
20180601|2018-05-16 12:30,16,102.075,102.175,101.65,101.875,3145
20180601|2018-05-16 13:00,16,101.875,101.95,101.7,101.75,634
20180601|2018-05-17 08:30,17,102,102.4,101.75,102.325,2139
20180601|2018-05-17 09:00,17,102.3,102.425,101.375,101.55,1602
20180601|2018-05-17 09:30,17,101.55,102.8,101.45,102.65,2132
20180601|2018-05-17 10:00,17,102.625,103.425,102.5,103.25,2223
20180601|2018-05-17 10:30,17,103.275,103.325,102.75,103.3,1121
20180601|2018-05-17 11:00,17,103.3,103.575,103.1,103.35,1030
20180601|2018-05-17 11:30,17,103.325,103.375,102.6,102.8,862
20180601|2018-05-17 12:00,17,102.825,103.275,102.45,103.075,977
20180601|2018-05-17 12:30,17,103.025,103.4,102.75,103,1567
20180601|2018-05-17 13:00,17,102.975,103.025,102.875,103,544
20180601|2018-05-18 08:30,18,103.3,103.675,102.825,103.5,1199
20180601|2018-05-18 09:00,18,103.45,103.8,103.275,103.575,950
20180601|2018-05-18 09:30,18,103.6,103.625,103.2,103.475,461
20180601|2018-05-18 10:00,18,103.45,103.7,103.15,103.6,487
20180601|2018-05-18 10:30,18,103.575,103.625,103.25,103.4,341
20180601|2018-05-18 11:00,18,103.45,103.45,102.9,103.025,339
20180601|2018-05-18 11:30,18,103.075,103.225,102.975,103.125,242
20180601|2018-05-18 12:00,18,103.125,103.2,102.8,102.825,287
20180601|2018-05-18 12:30,18,102.8,102.8,102.275,102.4,1600
20180601|2018-05-18 13:00,18,102.425,102.7,102.35,102.55,460
20180601|2018-05-21 08:30,21,103.4,104.15,103.325,103.95,2339
20180601|2018-05-21 09:00,21,103.95,104.3,103.85,104.225,852
20180601|2018-05-21 09:30,21,104.175,104.525,104.075,104.15,950
20180601|2018-05-21 10:00,21,104.15,104.55,104.15,104.525,620
20180601|2018-05-21 10:30,21,104.55,104.625,104.375,104.625,533
20180601|2018-05-21 11:00,21,104.65,104.9,104.525,104.825,824
20180601|2018-05-21 11:30,21,104.825,105,104.775,104.9,584
20180601|2018-05-21 12:00,21,104.9,105.375,104.775,105.3,1176
20180601|2018-05-21 12:30,21,105.275,105.4,104.775,104.9,1483
20180601|2018-05-21 13:00,21,104.875,105.2,104.875,105.15,173
20180601|2018-05-22 08:30,22,105,105.225,104.2,104.275,1290
20180601|2018-05-22 09:00,22,104.25,104.725,104.125,104.5,588
20180601|2018-05-22 09:30,22,104.55,105.05,104.55,104.9,514
20180601|2018-05-22 10:00,22,104.925,104.975,104.75,104.875,178
20180601|2018-05-22 10:30,22,104.9,105,104.65,104.9,284
20180601|2018-05-22 11:00,22,104.9,105.1,104.85,105.025,203
20180601|2018-05-22 11:30,22,105.05,105.1,104.8,104.875,193
20180601|2018-05-22 12:00,22,104.85,105.075,104.75,105.05,313
20180601|2018-05-22 12:30,22,105.075,105.175,104.8,104.95,657
20180601|2018-05-22 13:00,22,104.95,105.125,104.95,105.1,238
20180601|2018-05-23 08:30,23,104.5,105.15,104.475,104.75,1224
20180601|2018-05-23 09:00,23,104.8,105.575,104.725,105.075,1467
20180601|2018-05-23 09:30,23,105.05,105.4,105,105.1,509
20180601|2018-05-23 10:00,23,105.1,105.775,105,105.425,745
20180601|2018-05-23 10:30,23,105.45,105.95,105.35,105.525,836
20180601|2018-05-23 11:00,23,105.525,105.7,105.325,105.7,266
20180601|2018-05-23 11:30,23,105.675,105.675,105.1,105.3,775
20180601|2018-05-23 12:00,23,105.3,105.5,105.225,105.475,254
20180601|2018-05-23 12:30,23,105.45,105.7,105.4,105.45,676
20180601|2018-05-23 13:00,23,105.45,105.475,105.275,105.425,374
20180601|2018-05-24 08:30,24,105.625,105.725,104.85,105.1,1097
20180601|2018-05-24 09:00,24,105.075,105.125,104.75,104.875,575
20180601|2018-05-24 09:30,24,104.875,105.05,104.675,104.975,326
20180601|2018-05-24 10:00,24,104.95,105.1,104.825,105,241
20180601|2018-05-24 10:30,24,104.975,105.425,104.925,105.25,559
20180601|2018-05-24 11:00,24,105.25,105.45,105.1,105.1,453
20180601|2018-05-24 11:30,24,105.05,105.075,104.85,104.9,159
20180601|2018-05-24 12:00,24,104.925,105.025,104.825,104.825,187
20180601|2018-05-24 12:30,24,104.8,104.85,104.25,104.425,1237
20180601|2018-05-24 13:00,24,104.425,104.5,104.325,104.45,110
20180601|2018-05-25 08:30,25,104.4,104.475,103.725,103.9,1292
20180601|2018-05-25 09:00,25,103.85,104.25,103.85,104.225,487
20180601|2018-05-25 09:30,25,104.25,104.275,103.95,104.05,380
20180601|2018-05-25 10:00,25,104.05,104.375,103.975,104.175,425
20180601|2018-05-25 10:30,25,104.175,104.675,104.075,104.675,543
20180601|2018-05-25 11:00,25,104.625,104.65,104.025,104.05,532
20180601|2018-05-25 11:30,25,104.05,104.25,104,104.175,414
20180601|2018-05-25 12:00,25,104.225,104.425,104.2,104.35,278
20180601|2018-05-25 12:30,25,104.375,104.75,104.225,104.55,631
20180601|2018-05-25 13:00,25,104.55,104.95,104.5,104.925,600
20180601|2018-05-29 08:30,29,104.65,104.7,104.075,104.225,1130
20180601|2018-05-29 09:00,29,104.2,104.525,104.125,104.275,734
20180601|2018-05-29 09:30,29,104.225,104.25,103.925,104.1,628
20180601|2018-05-29 10:00,29,104.075,104.1,103.85,103.9,396
20180601|2018-05-29 10:30,29,103.875,104.125,103.775,103.875,299
20180601|2018-05-29 11:00,29,103.85,103.85,103.425,103.65,595
20180601|2018-05-29 11:30,29,103.675,103.9,103.475,103.5,221
20180601|2018-05-29 12:00,29,103.575,103.75,103.3,103.45,237
20180601|2018-05-29 12:30,29,103.425,104.175,103.025,103.125,1887
20180601|2018-05-29 13:00,29,103.15,103.225,102.85,103.225,587
20180601|2018-05-30 08:30,30,103.05,103.95,102.85,103.8,1099
20180601|2018-05-30 09:00,30,103.8,104.05,103.1,103.2,742
20180601|2018-05-30 09:30,30,103.2,104.15,102.9,104,952
20180601|2018-05-30 10:00,30,103.925,104.125,103.675,104.05,603
20180601|2018-05-30 10:30,30,104.1,105.325,103.95,105.075,1580
20180601|2018-05-30 11:00,30,105.075,105.8,105,105.6,1444
20180601|2018-05-30 11:30,30,105.575,106.05,105.45,105.975,1067
20180601|2018-05-30 12:00,30,105.95,106.125,105.825,106.125,814
20180601|2018-05-30 12:30,30,106.125,106.125,105.975,106.125,457
20180601|2018-05-30 13:00,30,106.125,106.125,106.125,106.125,28
20180601|2018-05-31 08:30,31,106.325,106.65,105.85,105.875,1677
20180601|2018-05-31 09:00,31,105.85,105.85,105.1,105.4,1219
20180601|2018-05-31 09:30,31,105.4,105.475,104.7,104.75,1087
20180601|2018-05-31 10:00,31,104.75,104.75,103.325,103.925,1604
20180601|2018-05-31 10:30,31,103.975,104.3,103.6,104.05,872
20180601|2018-05-31 11:00,31,104,104.475,103.85,104.3,405
20180601|2018-05-31 11:30,31,104.3,105,104.225,104.425,590
20180601|2018-05-31 12:00,31,104.5,104.625,104,104.05,409
20180601|2018-05-31 12:30,31,104.1,105.6,103.9,105,1759
20180601|2018-05-31 13:00,31,105,105.175,104.775,105.1,712
20180601|2018-06-01 08:30,1,105.25,105.55,104.85,105.275,1381
20180601|2018-06-01 09:00,1,105.3,105.775,105.15,105.425,751
20180601|2018-06-01 09:30,1,105.45,105.725,105.2,105.2,234
20180601|2018-06-01 10:00,1,105.25,105.6,104.975,105.025,485
20180601|2018-06-01 10:30,1,104.975,105.025,104.55,104.775,479
20180601|2018-06-01 11:00,1,104.75,105.075,104.625,104.825,238
20180601|2018-06-01 11:30,1,104.8,104.975,104.75,104.85,331
20180601|2018-06-01 12:00,1,104.8,105.05,104.8,104.975,546
20180601|2018-06-01 12:30,1,104.975,105.05,104.75,104.875,1840
20180601|2018-06-01 13:00,1,104.875,104.95,104.7,104.7,515
20180601|2018-06-04 08:30,4,105,105.55,104.6,105.175,1302
20180601|2018-06-04 09:00,4,105.175,105.275,104.8,104.85,619
20180601|2018-06-04 09:30,4,104.825,105.1,104.7,105.1,362
20180601|2018-06-04 10:00,4,105.1,105.15,104.9,105.1,355
20180601|2018-06-04 10:30,4,105.1,105.35,104.975,105.35,220
20180601|2018-06-04 11:00,4,105.35,105.85,105.35,105.8,424
20180601|2018-06-04 11:30,4,105.75,105.875,105.375,105.7,195
20180601|2018-06-04 12:00,4,105.675,105.675,105.325,105.425,256
20180601|2018-06-04 12:30,4,105.35,105.475,104.6,104.7,1022
20180601|2018-06-04 13:00,4,104.7,105.175,104.7,105,390
20180601|2018-06-05 08:30,5,105.2,105.55,105.075,105.5,994
20180601|2018-06-05 09:00,5,105.5,106.15,105.4,106.15,915
20180601|2018-06-05 09:30,5,106.2,106.6,106.05,106.55,902
20180601|2018-06-05 10:00,5,106.55,106.7,106.2,106.525,457
20180601|2018-06-05 10:30,5,106.575,106.6,106.25,106.6,82
20180601|2018-06-05 11:00,5,106.6,107.3,106.55,107.225,780
20180601|2018-06-05 11:30,5,107.275,107.5,107.15,107.3,510
20180601|2018-06-05 12:00,5,107.4,107.5,107.15,107.3,285
20180601|2018-06-05 12:30,5,107.3,107.5,107.1,107.25,770
20180601|2018-06-05 13:00,5,107.25,107.475,107.075,107.4,221
20180601|2018-06-06 08:30,6,107.375,108.325,107.375,108.125,1441
20180601|2018-06-06 09:00,6,108.1,108.725,108.025,108.55,1261
20180601|2018-06-06 09:30,6,108.55,108.775,108.35,108.725,398
20180601|2018-06-06 10:00,6,108.725,108.875,108.55,108.55,242
20180601|2018-06-06 10:30,6,108.55,108.725,108.55,108.7,179
20180601|2018-06-06 11:00,6,108.7,108.95,108.7,108.9,578
20180601|2018-06-06 11:30,6,108.9,109.35,108.65,108.65,911
20180601|2018-06-06 12:00,6,108.7,108.7,108.075,108.075,250
20180601|2018-06-06 12:30,6,108.1,108.575,108.075,108.225,238
20180601|2018-06-06 13:00,6,108.35,108.525,108.35,108.5,59
20180601|2018-06-07 08:30,7,109,109.075,108.425,108.425,647
20180601|2018-06-07 09:00,7,108.575,109.05,108.475,109.05,363
20180601|2018-06-07 09:30,7,109,109.075,108.75,108.875,157
20180601|2018-06-07 10:00,7,108.975,109.1,108.9,108.925,201
20180601|2018-06-07 10:30,7,108.925,109.2,108.9,109.025,136
20180601|2018-06-07 11:00,7,109.075,109.075,108.975,109,86
20180601|2018-06-07 11:30,7,108.975,109,108.875,109,125
20180601|2018-06-07 12:00,7,108.975,109,108.65,108.65,201
20180601|2018-06-07 12:30,7,108.625,108.825,108.1,108.5,980
20180601|2018-06-07 13:00,7,108.525,108.6,108.525,108.575,64
20180601|2018-06-08 08:30,8,108.7,109.075,108.675,108.95,380
20180601|2018-06-08 09:00,8,108.975,109.175,108.875,109.075,247
20180601|2018-06-08 09:30,8,109.05,109.2,109,109.15,272
20180601|2018-06-08 10:00,8,109.15,109.2,109.075,109.15,91
20180601|2018-06-08 10:30,8,109.15,109.2,109.025,109.2,99
20180601|2018-06-08 11:00,8,109.2,109.675,109.2,109.475,267
20180601|2018-06-08 11:30,8,109.475,109.85,109.325,109.8,247
20180601|2018-06-08 12:00,8,109.825,110,109.8,109.95,376
20180601|2018-06-08 12:30,8,109.95,110.45,109.9,110.175,904
20180601|2018-06-08 13:00,8,110.15,110.2,110,110.15,114
20180601|2018-06-11 08:30,11,110.625,110.65,109.725,109.875,711
20180601|2018-06-11 09:00,11,109.75,110.125,109.5,110,385
20180601|2018-06-11 09:30,11,110,110.275,109.75,110.25,107
20180601|2018-06-11 10:00,11,110.3,110.625,109.925,110.05,176
20180601|2018-06-11 10:30,11,110.05,110.5,110.05,110.35,53
20180601|2018-06-11 11:00,11,110.3,110.45,110.225,110.3,33
20180601|2018-06-11 11:30,11,110.3,110.35,110.15,110.325,50
20180601|2018-06-11 12:00,11,110.2,110.325,109.225,109.225,181
20180601|2018-06-11 12:30,11,109.25,109.25,108.1,108.75,628
20180601|2018-06-11 13:00,11,108.75,108.775,108.575,108.575,39
20180601|2018-06-12 08:30,12,108.7,109,108.425,108.8,395
20180601|2018-06-12 09:00,12,108.75,108.8,108.05,108.2,264
20180601|2018-06-12 09:30,12,108.45,108.9,108.4,108.9,132
20180601|2018-06-12 10:00,12,108.9,109,108.25,108.5,135
20180601|2018-06-12 10:30,12,108.45,108.65,108.4,108.525,41
20180601|2018-06-12 11:00,12,108.475,108.75,108.2,108.3,198
20180601|2018-06-12 11:30,12,108.325,108.775,108.3,108.775,23
20180601|2018-06-12 12:00,12,108.725,108.8,108.65,108.65,18
20180601|2018-06-12 12:30,12,108.675,108.7,108.475,108.5,90
20180601|2018-06-12 13:00,12,108.575,108.7,108.525,108.7,48
20180601|2018-06-13 08:30,13,108.55,108.575,108.05,108.075,321
20180601|2018-06-13 09:00,13,108.15,108.425,108.15,108.4,54
20180601|2018-06-13 09:30,13,108.45,108.625,108.275,108.475,102
20180601|2018-06-13 10:00,13,108.55,108.7,108.35,108.525,71
20180601|2018-06-13 10:30,13,108.575,108.575,108.15,108.175,123
20180601|2018-06-13 11:00,13,108.15,108.225,107.75,108.2,273
20180601|2018-06-13 11:30,13,108.1,108.15,107.9,108.1,122
20180601|2018-06-13 12:00,13,108.025,108.05,107.85,107.85,42
20180601|2018-06-13 12:30,13,107.825,108.05,107.775,107.9,107
20180601|2018-06-13 13:00,13,107.975,108.025,107.95,108.025,23
20180601|2018-06-14 08:30,14,107.925,108.1,107.3,107.925,515
20180601|2018-06-14 09:00,14,107.9,107.9,107.15,107.6,232
20180601|2018-06-14 09:30,14,107.6,107.725,107.125,107.25,104
20180601|2018-06-14 10:00,14,107.25,107.475,106.125,106.35,568
20180601|2018-06-14 10:30,14,106.35,106.575,105.7,106.475,368
20180601|2018-06-14 11:00,14,106.4,106.8,106.1,106.25,311
20180601|2018-06-14 11:30,14,106.25,106.5,106.025,106.5,187
20180601|2018-06-14 12:00,14,106.425,106.575,106.175,106.175,172
20180601|2018-06-14 12:30,14,106.15,106.55,105.925,106.2,381
20180601|2018-06-14 13:00,14,106.25,106.375,105.925,105.975,42
20180601|2018-06-15 08:30,15,105.75,106.625,105.15,106.425,561
20180601|2018-06-15 09:00,15,106.5,106.8,106.175,106.8,119
20180601|2018-06-15 09:30,15,106.6,106.6,106.35,106.575,75
20180601|2018-06-15 10:00,15,106.6,107.45,106.375,107.4,497
20180601|2018-06-15 10:30,15,107.45,107.625,107.025,107.4,158
20180601|2018-06-15 11:00,15,107.325,107.775,107.3,107.65,122
20180601|2018-06-15 11:30,15,107.7,108,107.45,107.95,79
20180601|2018-06-15 12:00,15,107.975,109.15,107.975,108.85,546
20180601|2018-06-15 12:30,15,108.9,108.975,108.3,108.5,420
20180601|2018-06-15 13:00,15,108.425,108.6,108.35,108.6,63
20180601|2018-06-18 08:30,18,108.6,108.775,107.55,107.85,223
20180601|2018-06-18 09:00,18,107.95,108.1,107.85,108.1,31
20180601|2018-06-18 09:30,18,108.125,108.25,108.05,108.1,101
20180601|2018-06-18 10:00,18,108.125,108.4,108.125,108.375,101
20180601|2018-06-18 10:30,18,108.375,108.4,108.25,108.325,63
20180601|2018-06-18 11:00,18,108.25,108.375,108.1,108.2,82
20180601|2018-06-18 11:30,18,108.15,108.2,108.1,108.125,26
20180601|2018-06-18 12:00,18,108.225,108.475,108.2,108.425,132
20180601|2018-06-18 12:30,18,108.375,108.475,108.175,108.3,195
20180601|2018-06-18 13:00,18,108.35,108.5,108.35,108.425,32
20180601|2018-06-19 08:30,19,108,108.175,107.175,107.2,647
20180601|2018-06-19 09:00,19,107.175,107.5,106.725,107.5,325
20180601|2018-06-19 09:30,19,107.45,107.9,107.2,107.9,168
20180601|2018-06-19 10:00,19,107.95,108.275,107.85,108.175,71
20180601|2018-06-19 10:30,19,108.175,109.15,108.175,108.65,156
20180601|2018-06-19 11:00,19,108.7,108.95,108.375,108.8,129
20180601|2018-06-19 11:30,19,108.7,109.05,108.7,109.05,65
20180601|2018-06-19 12:00,19,108.9,109.1,107.825,108.425,255
20180601|2018-06-19 12:30,19,108.425,108.675,108.025,108.525,87
20180601|2018-06-19 13:00,19,108.575,108.675,108.525,108.625,35
20180601|2018-06-20 08:30,20,108.525,108.975,108.15,108.4,238
20180601|2018-06-20 09:00,20,108.45,109.25,108.45,109.15,251
20180601|2018-06-20 09:30,20,109.2,109.6,109.125,109.475,94
20180601|2018-06-20 10:00,20,109.3,109.35,109,109,211
20180601|2018-06-20 10:30,20,108.975,109.05,108.925,108.925,130
20180601|2018-06-20 11:00,20,109,109.475,108.925,108.975,78
20180601|2018-06-20 11:30,20,108.975,109.125,108.95,109.075,49
20180601|2018-06-20 12:00,20,109.075,109.175,108.85,109.05,91
20180601|2018-06-20 12:30,20,109,109.175,108.9,109.025,198
20180601|2018-06-20 13:00,20,109.05,109.25,109.05,109.25,66
20180601|2018-06-21 08:30,21,109,109,108.65,108.9,192
20180601|2018-06-21 09:00,21,108.8,108.825,108.6,108.75,173
20180601|2018-06-21 09:30,21,108.775,109.15,108.65,108.825,322
20180601|2018-06-21 10:00,21,108.85,108.95,108.725,108.9,40
20180601|2018-06-21 10:30,21,108.825,108.95,108.825,108.875,28
20180601|2018-06-21 11:00,21,108.825,108.9,108.75,108.9,213
20180601|2018-06-21 11:30,21,108.875,109,108.7,108.75,271
20180601|2018-06-21 12:00,21,108.75,108.75,108.375,108.425,202
20180601|2018-06-21 12:30,21,108.35,108.725,108.25,108.6,238
20180601|2018-06-21 13:00,21,108.65,108.7,108.6,108.7,67
20180601|2018-06-22 08:30,22,108.575,108.575,107.925,108,377
20180601|2018-06-22 09:00,22,108.075,108.2,107.925,108.1,164
20180601|2018-06-22 09:30,22,108.025,108.15,107.975,108,154
20180601|2018-06-22 10:00,22,108,108.075,107.925,108.025,50
20180601|2018-06-22 10:30,22,107.95,108.65,107.9,108.525,362
20180601|2018-06-22 11:00,22,108.525,108.7,108.15,108.15,323
20180601|2018-06-22 11:30,22,108.3,108.625,108.1,108.1,178
20180601|2018-06-22 12:00,22,108.175,108.45,107.9,108,348
20180601|2018-06-22 12:30,22,107.925,108.4,107.925,108.225,239
20180601|2018-06-22 13:00,22,108.3,108.5,108.3,108.425,94
20180601|2018-06-25 08:30,25,107.5,107.675,106.1,106.425,485
20180601|2018-06-25 09:00,25,106.525,106.525,105.9,106,261
20180601|2018-06-25 09:30,25,106.075,106.5,106.075,106.325,69
20180601|2018-06-25 10:00,25,106.325,106.5,106.175,106.175,39
20180601|2018-06-25 10:30,25,106.25,106.25,106,106.05,66
20180601|2018-06-25 11:00,25,106.025,106.5,106,106.4,69
20180601|2018-06-25 11:30,25,106.4,106.4,106.225,106.3,55
20180601|2018-06-25 12:00,25,106.4,106.425,106,106.25,62
20180601|2018-06-25 12:30,25,106.175,106.35,105.95,105.95,56
20180601|2018-06-25 13:00,25,105.95,106.4,105.95,106.35,45
20180601|2018-06-26 08:30,26,106.05,106.575,106,106.275,248
20180601|2018-06-26 09:00,26,106.2,106.375,106,106.075,125
20180601|2018-06-26 09:30,26,106.15,106.15,105.9,105.9,129
20180601|2018-06-26 10:00,26,105.975,106.1,105.875,105.925,102
20180601|2018-06-26 10:30,26,105.875,106.025,105.75,106,61
20180601|2018-06-26 11:00,26,106,106.025,105.8,105.9,51
20180601|2018-06-26 11:30,26,105.825,106.05,105.775,106,119
20180601|2018-06-26 12:00,26,105.975,106.3,105.875,106.125,24
20180601|2018-06-26 12:30,26,106.2,106.3,105.925,105.95,62
20180601|2018-06-26 13:00,26,105.925,106.025,105.9,105.9,28
20180601|2018-06-27 08:30,27,105.95,106.325,105.95,106.175,236
20180601|2018-06-27 09:00,27,106.175,106.25,106.15,106.2,166
20180601|2018-06-27 09:30,27,106.2,106.25,106.175,106.25,127
20180601|2018-06-27 10:00,27,106.25,106.35,106.175,106.3,115
20180601|2018-06-27 10:30,27,106.25,106.3,106.25,106.3,53
20180601|2018-06-27 11:00,27,106.25,106.35,106.15,106.35,146
20180601|2018-06-27 11:30,27,106.325,106.425,106.3,106.35,88
20180601|2018-06-27 12:00,27,106.4,106.45,106.25,106.45,67
20180601|2018-06-27 12:30,27,106.45,107.175,106.4,107.075,252
20180601|2018-06-27 13:00,27,107.025,107.05,106.775,106.8,60
20180601|2018-06-28 08:30,28,106.85,107.1,106.725,106.875,385
20180601|2018-06-28 09:00,28,106.925,107.275,106.775,107.225,163
20180601|2018-06-28 09:30,28,107.325,107.475,107.15,107.425,161
20180601|2018-06-28 10:00,28,107.35,107.7,107.35,107.575,88
20180601|2018-06-28 10:30,28,107.5,107.575,107.5,107.575,13
20180601|2018-06-28 11:00,28,107.5,107.6,107.2,107.6,74
20180601|2018-06-28 11:30,28,107.5,107.6,107.5,107.5,15
20180601|2018-06-28 12:00,28,107.45,107.7,107.425,107.7,38
20180601|2018-06-28 12:30,28,107.7,108.35,107.7,107.975,93
20180601|2018-06-28 13:00,28,108.025,108.275,108,108,50
20180601|2018-06-29 08:30,29,108.1,108.6,107.95,108.3,108
20180601|2018-06-29 09:00,29,108.25,109.625,108.1,109.625,97
20180601|2018-06-29 09:30,29,109.7,109.8,109.5,109.75,82
20180601|2018-06-29 10:00,29,109.75,109.9,109.75,109.8,34
20180601|2018-06-29 10:30,29,109.85,109.85,109.75,109.75,13
20180601|2018-06-29 11:00,29,109.75,109.75,109.25,109.25,4
20180601|2018-06-29 11:30,29,108.3,108.3,107,107,19
20180801|2017-04-26 10:30,26,104,104,104,104,3
20180801|2017-04-26 12:00,26,104.3,104.3,104.3,104.3,5
20180801|2017-04-26 12:30,26,104.25,104.25,104.25,104.25,1
20180801|2017-04-27 10:00,27,105.45,105.45,105.225,105.225,5
20180801|2017-04-27 10:30,27,105.3,106,105.3,106,6
20180801|2017-04-27 11:00,27,106,106,106,106,12
20180801|2017-04-27 12:00,27,106.75,107,106.75,107,18
20180801|2017-04-28 08:30,28,107.35,107.35,107.35,107.35,2
20180801|2017-04-28 09:00,28,107.1,107.1,107,107,3
20180801|2017-04-28 09:30,28,106.325,106.325,106.325,106.325,4
20180801|2017-04-28 10:00,28,106.25,106.25,106.25,106.25,8
20180801|2017-04-28 11:00,28,107,107.5,107,107.5,7
20180801|2017-04-28 11:30,28,107.5,107.5,107.5,107.5,2
20180801|2017-04-28 12:30,28,108.3,108.9,108.25,108.6,12
20180801|2017-04-28 13:00,28,108.925,108.925,108.5,108.5,4
20180801|2017-05-01 08:30,1,109,109.95,109,109,16
20180801|2017-05-01 09:00,1,109,109,109,109,2
20180801|2017-05-01 09:30,1,109,109,109,109,9
20180801|2017-05-01 10:30,1,108.875,108.875,108.825,108.825,3
20180801|2017-05-02 09:00,2,109.225,109.225,109.225,109.225,1
20180801|2017-05-02 09:30,2,109.225,110,109.225,110,19
20180801|2017-05-02 10:30,2,110,110,110,110,10
20180801|2017-05-02 11:00,2,110.1,110.1,109.9,109.9,4
20180801|2017-05-02 12:00,2,110,110,109.3,109.3,4
20180801|2017-05-02 12:30,2,109,109,108.7,108.7,2
20180801|2017-05-03 08:30,3,108.5,108.5,108.5,108.5,1
20180801|2017-05-03 10:30,3,109,109,109,109,2
20180801|2017-05-03 11:00,3,108.5,108.8,108.5,108.8,3
20180801|2017-05-03 12:00,3,109.25,109.25,109.25,109.25,1
20180801|2017-05-03 12:30,3,109.3,109.3,109.3,109.3,1
20180801|2017-05-04 09:00,4,109.5,109.5,109.5,109.5,2
20180801|2017-05-04 10:00,4,107.625,107.625,107.625,107.625,1
20180801|2017-05-04 10:30,4,107.85,107.85,107.8,107.8,3
20180801|2017-05-04 11:00,4,107.6,107.6,107.6,107.6,1
20180801|2017-05-05 09:00,5,105.4,106,105.4,106,5
20180801|2017-05-05 09:30,5,106.15,106.15,106.15,106.15,2
20180801|2017-05-05 10:00,5,106.15,106.15,106.15,106.15,3
20180801|2017-05-05 11:30,5,105.75,105.75,105.65,105.65,3
20180801|2017-05-05 12:30,5,105.025,105.025,105,105,3
20180801|2017-05-08 09:30,8,106.1,106.1,106.1,106.1,1
20180801|2017-05-08 10:30,8,106.25,106.25,106,106,5
20180801|2017-05-08 11:00,8,106.25,106.25,106.25,106.25,2
20180801|2017-05-08 11:30,8,106,106.45,106,106.45,5
20180801|2017-05-08 12:30,8,106.7,106.7,106.7,106.7,1
20180801|2017-05-09 09:00,9,108.225,108.225,108.225,108.225,1
20180801|2017-05-09 11:30,9,105.15,105.15,105.15,105.15,1
20180801|2017-05-09 12:00,9,105.25,105.25,105.25,105.25,1
20180801|2017-05-09 12:30,9,105.375,105.375,105.375,105.375,1
20180801|2017-05-10 08:30,10,104.3,104.65,104.3,104.65,8
20180801|2017-05-10 09:00,10,104.2,104.2,104.175,104.175,3
20180801|2017-05-10 10:00,10,104.8,104.8,104.8,104.8,1
20180801|2017-05-10 10:30,10,104.4,104.4,104.3,104.3,2
20180801|2017-05-10 11:00,10,104.925,104.925,104.925,104.925,2
20180801|2017-05-10 11:30,10,104.6,104.6,104.6,104.6,1
20180801|2017-05-10 12:00,10,105.25,105.25,104.8,104.8,3
20180801|2017-05-10 12:30,10,104.8,105.375,104.8,105.375,3
20180801|2017-05-10 13:00,10,105.475,105.475,104.975,104.975,13
20180801|2017-05-11 08:30,11,105.3,105.3,105.3,105.3,12
20180801|2017-05-11 09:00,11,105.3,105.3,104.5,105,13
20180801|2017-05-11 09:30,11,104.5,104.5,104.5,104.5,1
20180801|2017-05-11 12:30,11,104.375,104.65,104.375,104.65,2
20180801|2017-05-12 08:30,12,106,106,105.525,105.575,4
20180801|2017-05-12 09:00,12,105.7,105.7,105.7,105.7,2
20180801|2017-05-12 09:30,12,105.7,105.825,105.7,105.825,5
20180801|2017-05-12 10:00,12,105.825,105.875,105.825,105.875,7
20180801|2017-05-12 10:30,12,105.875,105.875,105.875,105.875,7
20180801|2017-05-12 11:30,12,106,106,105.95,105.95,6
20180801|2017-05-12 12:00,12,106,106,106,106,6
20180801|2017-05-12 12:30,12,106,106.425,106,106.425,30
20180801|2017-05-12 13:00,12,106.425,106.45,106.425,106.45,5
20180801|2017-05-15 08:30,15,106.5,106.5,105.8,105.85,20
20180801|2017-05-15 09:00,15,105.5,105.5,105.5,105.5,1
20180801|2017-05-15 09:30,15,105.425,105.425,105.425,105.425,1
20180801|2017-05-15 10:00,15,105.375,105.375,105.375,105.375,1
20180801|2017-05-15 10:30,15,105,105,105,105,3
20180801|2017-05-15 11:00,15,105.15,105.15,105.15,105.15,2
20180801|2017-05-15 11:30,15,105.125,105.125,105.125,105.125,1
20180801|2017-05-15 12:30,15,104.85,104.85,104.85,104.85,2
20180801|2017-05-16 08:30,16,104.75,104.75,103.875,103.875,2
20180801|2017-05-16 09:00,16,103.625,104.3,103.625,104.3,13
20180801|2017-05-16 09:30,16,104.275,104.275,104.275,104.275,2
20180801|2017-05-16 10:30,16,103.625,103.625,103.625,103.625,1
20180801|2017-05-16 11:30,16,103.65,103.8,103.65,103.8,5
20180801|2017-05-16 12:00,16,103.8,103.8,103.8,103.8,3
20180801|2017-05-16 12:30,16,104.3,104.3,104.3,104.3,1
20180801|2017-05-17 09:00,17,104.775,105.025,104.775,105.025,5
20180801|2017-05-17 09:30,17,105.05,105.05,104.775,104.775,10
20180801|2017-05-17 10:00,17,104.775,105.025,104.775,105.025,19
20180801|2017-05-17 10:30,17,105,105,104.8,104.8,4
20180801|2017-05-17 11:00,17,104.3,104.3,104.3,104.3,1
20180801|2017-05-17 11:30,17,104.525,104.525,104.425,104.525,7
20180801|2017-05-17 12:30,17,104.675,104.675,104.675,104.675,5
20180801|2017-05-18 09:00,18,104.425,104.45,104.25,104.35,10
20180801|2017-05-18 09:30,18,104.225,104.225,104.225,104.225,2
20180801|2017-05-18 10:00,18,104.1,104.125,104.1,104.125,2
20180801|2017-05-18 10:30,18,104.35,104.35,104.35,104.35,2
20180801|2017-05-18 11:00,18,104.825,105,104.825,105,2
20180801|2017-05-19 08:30,19,105.25,105.25,105,105,15
20180801|2017-05-19 09:30,19,105.45,105.45,105.3,105.3,3
20180801|2017-05-19 10:00,19,105.6,105.6,105.6,105.6,1
20180801|2017-05-19 11:00,19,105.9,106,105.9,106,3
20180801|2017-05-19 11:30,19,105.725,105.725,105.725,105.725,2
20180801|2017-05-19 12:00,19,106,106.175,106,106.175,18
20180801|2017-05-19 13:00,19,106.075,106.075,106.075,106.075,1
20180801|2017-05-22 08:30,22,106.05,106.05,105.95,105.95,17
20180801|2017-05-22 09:00,22,106.375,106.375,106.375,106.375,1
20180801|2017-05-22 09:30,22,106.675,106.675,106.675,106.675,2
20180801|2017-05-22 10:00,22,106.6,106.7,106.575,106.7,11
20180801|2017-05-22 10:30,22,106.7,107,106.7,107,13
20180801|2017-05-22 11:00,22,106.85,106.85,106.6,106.6,35
20180801|2017-05-22 11:30,22,106.6,106.6,106.5,106.5,11
20180801|2017-05-22 12:30,22,106.875,107,106.875,106.9,10
20180801|2017-05-22 13:00,22,107,107,107,107,1
20180801|2017-05-23 08:30,23,106.7,107,106.7,106.9,5
20180801|2017-05-23 09:00,23,106.575,106.575,106.575,106.575,1
20180801|2017-05-23 09:30,23,106.75,106.75,106.75,106.75,1
20180801|2017-05-23 10:00,23,106.9,106.9,106.9,106.9,2
20180801|2017-05-23 10:30,23,106.8,106.8,106.8,106.8,2
20180801|2017-05-23 11:30,23,106.75,106.75,106.75,106.75,1
20180801|2017-05-23 12:00,23,107,107.15,107,107.15,7
20180801|2017-05-24 08:30,24,106.4,106.4,106.2,106.2,10
20180801|2017-05-24 09:00,24,106.2,106.2,106.2,106.2,1
20180801|2017-05-24 09:30,24,106.1,106.1,106.025,106.025,5
20180801|2017-05-24 10:00,24,105.875,105.875,105.775,105.775,2
20180801|2017-05-24 10:30,24,105.675,105.75,105.65,105.75,5
20180801|2017-05-24 11:00,24,106.2,106.2,106.2,106.2,2
20180801|2017-05-24 12:00,24,106.5,106.5,106.5,106.5,2
20180801|2017-05-24 13:00,24,106.475,106.475,106.35,106.35,2
20180801|2017-05-25 08:30,25,106.475,106.475,106.475,106.475,2
20180801|2017-05-25 10:30,25,106.1,106.1,106.1,106.1,2
20180801|2017-05-25 12:30,25,107.2,107.5,107.15,107.5,13
20180801|2017-05-26 09:00,26,107,107,107,107,3
20180801|2017-05-26 10:30,26,106.9,106.9,106.9,106.9,3
20180801|2017-05-26 11:00,26,106.5,106.5,106,106,4
20180801|2017-05-26 11:30,26,105.925,105.925,105.5,105.5,5
20180801|2017-05-26 12:00,26,105.7,105.7,105.7,105.7,2
20180801|2017-05-26 12:30,26,105.55,105.55,105.375,105.375,6
20180801|2017-05-30 08:30,30,104.9,104.9,104.9,104.9,3
20180801|2017-05-30 09:00,30,104.125,104.125,104.125,104.125,1
20180801|2017-05-30 11:00,30,105.325,105.325,105.325,105.325,2
20180801|2017-05-30 11:30,30,105.25,105.25,105.15,105.15,3
20180801|2017-05-30 12:00,30,105.825,105.825,105.775,105.775,3
20180801|2017-05-30 12:30,30,105.75,106.025,105.7,106.025,11
20180801|2017-05-31 08:30,31,106.1,106.175,105.925,106.175,12
20180801|2017-05-31 09:00,31,106.1,106.1,105.85,105.85,6
20180801|2017-05-31 09:30,31,106.2,106.325,106.2,106.225,5
20180801|2017-05-31 10:00,31,106.475,106.55,106.475,106.55,4
20180801|2017-05-31 10:30,31,107,107,107,107,2
20180801|2017-05-31 11:30,31,106.9,106.9,106.9,106.9,3
20180801|2017-05-31 12:00,31,106.95,107,106.95,107,8
20180801|2017-05-31 12:30,31,107.025,107.55,107.025,107.125,14
20180801|2017-05-31 13:00,31,107.125,107.125,106.9,106.9,16
20180801|2017-06-01 08:30,1,107.55,107.55,107.55,107.55,4
20180801|2017-06-01 09:00,1,107.65,107.85,107.65,107.85,7
20180801|2017-06-01 10:00,1,107.9,108.675,107.9,108.675,20
20180801|2017-06-01 10:30,1,108.4,108.4,108.2,108.2,9
20180801|2017-06-01 11:00,1,108.2,108.4,108.2,108.3,37
20180801|2017-06-01 11:30,1,108.3,108.3,108.15,108.15,6
20180801|2017-06-01 12:00,1,108.35,108.35,108.125,108.125,8
20180801|2017-06-01 12:30,1,108.5,108.675,108.5,108.675,6
20180801|2017-06-02 08:30,2,108.675,108.875,108.5,108.875,6
20180801|2017-06-02 09:00,2,108.1,108.1,108.1,108.1,2
20180801|2017-06-02 10:00,2,108.5,108.5,108.5,108.5,2
20180801|2017-06-02 10:30,2,108.575,108.625,108.575,108.625,3
20180801|2017-06-02 11:00,2,108.6,108.6,108.225,108.225,10
20180801|2017-06-02 11:30,2,108.55,108.975,108.55,108.95,23
20180801|2017-06-02 12:00,2,108.925,108.925,108.425,108.425,9
20180801|2017-06-02 12:30,2,108.7,109.05,108.7,109.05,27
20180801|2017-06-02 13:00,2,108.95,109.1,108.95,109.1,8
20180801|2017-06-05 08:30,5,109,109.1,109,109.1,12
20180801|2017-06-05 09:00,5,109.15,109.275,109.15,109.275,7
20180801|2017-06-05 09:30,5,109.4,110.1,109.4,110.1,16
20180801|2017-06-05 10:00,5,110.175,110.275,110.175,110.275,5
20180801|2017-06-05 10:30,5,109.8,109.925,109.75,109.9,9
20180801|2017-06-05 11:00,5,110,110.1,109.95,110,26
20180801|2017-06-05 11:30,5,109.875,109.875,109.875,109.875,3
20180801|2017-06-05 12:00,5,109.75,109.875,109.75,109.875,9
20180801|2017-06-05 12:30,5,109.925,110.2,109.85,110.2,12
20180801|2017-06-05 13:00,5,110.2,110.25,110.2,110.25,3
20180801|2017-06-06 08:30,6,110.15,110.15,110.05,110.15,21
20180801|2017-06-06 09:00,6,110.2,110.25,110.2,110.25,8
20180801|2017-06-06 09:30,6,110.3,110.475,110.3,110.475,8
20180801|2017-06-06 10:00,6,110.475,110.475,110.35,110.375,12
20180801|2017-06-06 10:30,6,110.25,110.5,110.15,110.5,23
20180801|2017-06-06 11:00,6,110.55,110.6,110.55,110.6,4
20180801|2017-06-06 11:30,6,110.325,110.4,110.325,110.35,6
20180801|2017-06-06 12:00,6,110.2,110.2,109.85,109.85,3
20180801|2017-06-06 12:30,6,109.475,109.475,108.4,108.4,8
20180801|2017-06-06 13:00,6,108.025,108.025,108.025,108.025,1
20180801|2017-06-07 08:30,7,107.7,108.675,107.7,108.675,8
20180801|2017-06-07 09:00,7,108.375,108.475,108.35,108.35,5
20180801|2017-06-07 09:30,7,108.75,108.75,108.75,108.75,1
20180801|2017-06-07 10:30,7,109,109.15,109,109.075,7
20180801|2017-06-07 11:00,7,109.05,109.05,108.85,108.85,2
20180801|2017-06-07 11:30,7,108.875,108.875,108.875,108.875,2
20180801|2017-06-07 12:00,7,108.1,108.1,107.575,107.575,5
20180801|2017-06-07 12:30,7,108.85,109.2,108.85,109.2,3
20180801|2017-06-07 13:00,7,109.325,109.375,109.275,109.375,12
20180801|2017-06-08 08:30,8,109.325,109.525,108.95,109.5,8
20180801|2017-06-08 09:00,8,109.575,110,109.575,109.85,27
20180801|2017-06-08 09:30,8,109.875,110,109.625,109.925,14
20180801|2017-06-08 10:00,8,110,110,109.6,109.6,9
20180801|2017-06-08 10:30,8,109.35,109.35,109.35,109.35,2
20180801|2017-06-08 11:00,8,108.9,108.9,108.7,108.7,4
20180801|2017-06-08 11:30,8,109,109.525,109,109.525,9
20180801|2017-06-08 12:00,8,109.45,109.5,109.45,109.5,10
20180801|2017-06-09 08:30,9,108.775,108.9,108.775,108.9,6
20180801|2017-06-09 09:00,9,108.875,108.875,108.75,108.75,2
20180801|2017-06-09 09:30,9,109.15,109.15,108.5,108.5,4
20180801|2017-06-09 10:30,9,108.7,108.7,108.65,108.65,4
20180801|2017-06-09 11:30,9,108.85,108.85,108.85,108.85,2
20180801|2017-06-09 12:00,9,109.025,109.075,109,109,6
20180801|2017-06-09 12:30,9,109,109,108.925,108.925,33
20180801|2017-06-09 13:00,9,109.4,109.4,109.3,109.3,4
20180801|2017-06-12 08:30,12,108.85,108.85,107.9,107.9,28
20180801|2017-06-12 09:00,12,108,108.1,107.725,108.1,12
20180801|2017-06-12 09:30,12,108.1,108.1,106.8,106.8,14
20180801|2017-06-12 10:00,12,106.9,106.9,106.9,106.9,2
20180801|2017-06-12 10:30,12,107.2,107.2,107.2,107.2,2
20180801|2017-06-12 11:30,12,107.15,107.15,107.15,107.15,2
20180801|2017-06-12 12:30,12,107.15,107.6,107.15,107.6,4
20180801|2017-06-13 08:30,13,107.8,107.8,107.575,107.575,6
20180801|2017-06-13 09:00,13,107.675,107.675,107.575,107.575,2
20180801|2017-06-13 11:30,13,107.175,107.2,107.15,107.15,9
20180801|2017-06-13 12:00,13,107,107,106.95,106.95,4
20180801|2017-06-13 12:30,13,106.775,107.15,106.775,107.15,3
20180801|2017-06-14 08:30,14,106.175,106.2,104.9,104.9,17
20180801|2017-06-14 09:00,14,104.9,105,104.9,105,9
20180801|2017-06-14 09:30,14,104.9,104.9,104.15,104.675,12
20180801|2017-06-14 10:00,14,104.35,104.8,104.35,104.8,6
20180801|2017-06-14 10:30,14,105.275,105.4,105.2,105.4,10
20180801|2017-06-14 11:00,14,105.15,105.45,105.15,105.45,7
20180801|2017-06-14 12:30,14,105.25,105.25,104.95,105.125,10
20180801|2017-06-14 13:00,14,105.375,105.475,105.375,105.475,3
20180801|2017-06-15 08:30,15,104.5,104.675,104.375,104.675,10
20180801|2017-06-15 09:00,15,105.175,105.175,105.175,105.175,2
20180801|2017-06-15 10:00,15,105.55,105.55,105.5,105.5,9
20180801|2017-06-15 10:30,15,105.5,105.5,105.425,105.425,16
20180801|2017-06-15 11:30,15,105.1,105.1,105.05,105.05,3
20180801|2017-06-15 12:30,15,105.8,105.8,105.675,105.675,4
20180801|2017-06-15 13:00,15,105.6,105.6,105.6,105.6,2
20180801|2017-06-16 09:00,16,105.8,105.8,105.45,105.45,3
20180801|2017-06-16 09:30,16,105.45,105.45,105.35,105.35,2
20180801|2017-06-16 10:00,16,105.4,105.4,105.4,105.4,1
20180801|2017-06-16 11:30,16,105.75,105.75,105.6,105.6,21
20180801|2017-06-16 12:30,16,105.85,106,105.85,106,3
20180801|2017-06-19 08:30,19,106,106,105.75,105.75,9
20180801|2017-06-19 09:00,19,105.5,105.5,104.5,104.5,14
20180801|2017-06-19 09:30,19,104.075,104.075,104.075,104.075,1
20180801|2017-06-19 10:00,19,104.05,104.35,103.975,104.35,4
20180801|2017-06-19 10:30,19,104.2,104.4,104.2,104.4,4
20180801|2017-06-19 11:00,19,104.425,104.425,104.425,104.425,1
20180801|2017-06-19 11:30,19,104.6,104.675,104.6,104.65,11
20180801|2017-06-19 12:00,19,104.6,104.7,104.6,104.7,16
20180801|2017-06-19 12:30,19,104.6,104.6,104.35,104.55,23
20180801|2017-06-19 13:00,19,104.65,104.65,104.65,104.65,1
20180801|2017-06-20 08:30,20,103.95,103.95,102.9,103.25,22
20180801|2017-06-20 09:00,20,102.925,102.925,102.8,102.8,4
20180801|2017-06-20 09:30,20,102.8,103,102.8,103,2
20180801|2017-06-20 10:30,20,103.9,103.9,103.65,103.675,3
20180801|2017-06-20 11:00,20,103.7,103.7,103.5,103.5,17
20180801|2017-06-20 11:30,20,103.525,103.8,103.4,103.8,9
20180801|2017-06-20 12:30,20,103.8,104.425,103.8,104.425,7
20180801|2017-06-21 08:30,21,104.9,104.9,104.9,104.9,1
20180801|2017-06-21 09:00,21,104.3,104.3,104.275,104.3,7
20180801|2017-06-21 10:00,21,104.125,104.125,104.125,104.125,1
20180801|2017-06-21 10:30,21,104.4,104.775,104.4,104.775,4
20180801|2017-06-21 11:30,21,104.7,104.7,104.7,104.7,7
20180801|2017-06-21 12:30,21,104.075,104.075,104.025,104.025,2
20180801|2017-06-22 08:30,22,103,103.375,103,103.375,3
20180801|2017-06-22 09:00,22,102.8,102.8,102.8,102.8,1
20180801|2017-06-22 09:30,22,102.95,103.025,102.95,103,16
20180801|2017-06-22 11:00,22,103.325,103.325,103.325,103.325,1
20180801|2017-06-22 11:30,22,103.3,103.3,103.3,103.3,4
20180801|2017-06-22 12:00,22,103.5,103.5,103.5,103.5,1
20180801|2017-06-22 12:30,22,103.475,103.625,103.475,103.625,7
20180801|2017-06-23 09:00,23,104.3,104.3,104.3,104.3,4
20180801|2017-06-23 09:30,23,104.05,104.1,103.9,103.9,10
20180801|2017-06-23 10:00,23,103.9,103.9,103.9,103.9,4
20180801|2017-06-23 10:30,23,103.85,103.85,103.8,103.8,6
20180801|2017-06-23 11:30,23,103.825,103.825,103.825,103.825,1
20180801|2017-06-23 12:30,23,104,104.575,104,104.275,6
20180801|2017-06-23 13:00,23,104.15,104.15,104.15,104.15,3
20180801|2017-06-26 09:00,26,103.675,104.15,103.675,104.15,10
20180801|2017-06-26 10:00,26,104.4,104.4,104.4,104.4,2
20180801|2017-06-26 11:00,26,104.975,105.225,104.975,105.225,4
20180801|2017-06-26 11:30,26,105.325,106.6,105.325,106.4,12
20180801|2017-06-26 12:00,26,106.25,106.25,106.25,106.25,1
20180801|2017-06-26 12:30,26,106.6,106.6,106.6,106.6,3
20180801|2017-06-27 08:30,27,106.675,106.675,106.325,106.325,4
20180801|2017-06-27 09:00,27,105.9,105.9,105.85,105.85,3
20180801|2017-06-27 09:30,27,105.725,105.725,104.925,105,9
20180801|2017-06-27 10:00,27,104.95,104.95,104.75,104.9,7
20180801|2017-06-27 10:30,27,104.7,104.725,104.7,104.725,3
20180801|2017-06-27 11:00,27,104.1,104.475,103.9,104.475,7
20180801|2017-06-27 11:30,27,104.525,104.525,104.525,104.525,1
20180801|2017-06-27 12:00,27,104.6,104.6,104.6,104.6,2
20180801|2017-06-27 12:30,27,104.525,104.55,104.35,104.475,7
20180801|2017-06-27 13:00,27,104.525,104.7,104.525,104.7,3
20180801|2017-06-28 09:00,28,103.9,104.05,103.9,104.05,4
20180801|2017-06-28 10:30,28,104,104,104,104,2
20180801|2017-06-28 11:00,28,104,104.15,103.9,103.9,31
20180801|2017-06-29 09:00,29,105.225,105.25,105.225,105.25,3
20180801|2017-06-29 09:30,29,105.2,105.2,105.2,105.2,1
20180801|2017-06-29 11:00,29,105.475,105.475,105.45,105.45,3
20180801|2017-06-29 11:30,29,105.475,105.6,105.475,105.6,2
20180801|2017-06-29 12:00,29,105.6,105.6,105.6,105.6,4
20180801|2017-06-29 12:30,29,105.6,106.025,105.6,106.025,7
20180801|2017-06-30 08:30,30,105.675,105.675,105.65,105.65,4
20180801|2017-06-30 09:00,30,105.6,105.65,105.4,105.4,11
20180801|2017-06-30 09:30,30,105.5,105.65,105.5,105.6,9
20180801|2017-06-30 10:00,30,105.8,105.8,105.7,105.7,4
20180801|2017-06-30 11:30,30,106.05,106.05,106.05,106.05,2
20180801|2017-06-30 12:30,30,106.5,107.1,106.5,107.1,43
20180801|2017-06-30 13:00,30,107.025,107.025,106.925,106.925,4
20180801|2017-07-03 08:30,3,106.825,106.925,106.7,106.7,7
20180801|2017-07-03 09:00,3,106.825,106.9,106.825,106.85,9
20180801|2017-07-03 10:00,3,106.575,106.575,106.575,106.575,2
20180801|2017-07-03 10:30,3,106.75,106.75,106.75,106.75,2
20180801|2017-07-03 11:00,3,106.675,107,106.575,107,16
20180801|2017-07-03 11:30,3,107.35,107.725,107.225,107.725,17
20180801|2017-07-05 08:30,5,107.2,107.35,107.15,107.15,10
20180801|2017-07-05 09:30,5,106.825,106.825,106.2,106.5,5
20180801|2017-07-05 10:00,5,106.85,106.85,106.85,106.85,2
20180801|2017-07-05 10:30,5,106.9,106.9,106.9,106.9,3
20180801|2017-07-05 11:00,5,106.725,106.8,106.625,106.625,5
20180801|2017-07-05 11:30,5,106.175,106.175,105.5,105.5,15
20180801|2017-07-05 12:00,5,105.5,105.75,105.5,105.5,50
20180801|2017-07-05 12:30,5,105.5,105.95,105.5,105.825,10
20180801|2017-07-06 08:30,6,105.175,105.5,105.175,105.5,4
20180801|2017-07-06 09:00,6,105.225,105.225,105.225,105.225,2
20180801|2017-07-06 10:30,6,106.3,106.3,106.3,106.3,1
20180801|2017-07-06 11:30,6,105.9,105.9,105.9,105.9,1
20180801|2017-07-06 12:00,6,106.35,106.475,106.35,106.45,12
20180801|2017-07-06 12:30,6,106.45,106.775,106.35,106.6,38
20180801|2017-07-06 13:00,6,106.65,106.75,106.65,106.75,16
20180801|2017-07-07 08:30,7,106.525,106.525,106.325,106.325,5
20180801|2017-07-07 09:30,7,106.35,106.525,106.35,106.525,2
20180801|2017-07-07 11:00,7,106.85,106.85,106.375,106.475,12
20180801|2017-07-07 11:30,7,106.5,106.5,106.425,106.5,6
20180801|2017-07-07 12:00,7,106.8,106.8,106.8,106.8,1
20180801|2017-07-07 12:30,7,106.55,106.575,106.55,106.55,4
20180801|2017-07-10 08:30,10,106.05,106.05,106.05,106.05,1
20180801|2017-07-10 09:00,10,106.075,106.2,106.075,106.2,7
20180801|2017-07-10 09:30,10,106.35,106.35,106.025,106.025,8
20180801|2017-07-10 10:00,10,106.15,106.15,106.1,106.1,6
20180801|2017-07-10 10:30,10,106.025,106.175,106.025,106.175,2
20180801|2017-07-10 11:00,10,106.35,106.35,106.175,106.175,4
20180801|2017-07-10 11:30,10,106.125,106.3,106.025,106.3,5
20180801|2017-07-10 12:00,10,106.425,106.425,106.425,106.425,1
20180801|2017-07-10 12:30,10,106.65,106.65,106.65,106.65,1
20180801|2017-07-10 13:00,10,106.325,106.325,106.325,106.325,1
20180801|2017-07-11 08:30,11,106.25,106.25,106.075,106.1,6
20180801|2017-07-11 09:00,11,106.4,106.4,106.4,106.4,2
20180801|2017-07-11 09:30,11,106,106,105.975,105.975,5
20180801|2017-07-11 10:00,11,106.075,106.825,106.075,106.825,9
20180801|2017-07-11 10:30,11,106.65,106.85,106.55,106.85,6
20180801|2017-07-11 11:00,11,106.6,106.6,106.6,106.6,2
20180801|2017-07-11 11:30,11,106.875,106.875,106.875,106.875,1
20180801|2017-07-11 12:00,11,106.9,106.9,106.7,106.7,6
20180801|2017-07-11 12:30,11,107,107.175,107,107.175,12
20180801|2017-07-11 13:00,11,107.175,107.175,107.175,107.175,1
20180801|2017-07-12 08:30,12,107,107,107,107,1
20180801|2017-07-12 09:00,12,107,107.125,107,107.125,7
20180801|2017-07-12 09:30,12,107.325,107.325,107.325,107.325,1
20180801|2017-07-12 10:00,12,107.4,107.4,107.4,107.4,3
20180801|2017-07-12 10:30,12,107.65,107.875,107.65,107.7,8
20180801|2017-07-12 11:00,12,107.5,108.85,107.5,108.85,32
20180801|2017-07-12 11:30,12,108.9,109.025,108.75,109.025,10
20180801|2017-07-12 12:00,12,108.9,108.9,108.75,108.75,12
20180801|2017-07-12 12:30,12,108.9,109.6,108.9,109.6,7
20180801|2017-07-12 13:00,12,109.025,109.025,109.025,109.025,2
20180801|2017-07-13 08:30,13,108.825,109.175,108.775,108.925,9
20180801|2017-07-13 09:00,13,108.4,108.625,108.3,108.6,10
20180801|2017-07-13 09:30,13,108.75,108.95,108.75,108.95,3
20180801|2017-07-13 10:00,13,108.775,108.775,108.75,108.775,4
20180801|2017-07-13 10:30,13,108.7,108.7,108.625,108.625,4
20180801|2017-07-13 11:00,13,108.45,108.475,108.45,108.475,2
20180801|2017-07-13 11:30,13,108.5,108.5,108.5,108.5,2
20180801|2017-07-13 12:00,13,109,109,109,109,11
20180801|2017-07-13 12:30,13,108.975,109.5,108.975,109.5,5
20180801|2017-07-13 13:00,13,109.5,109.5,109.5,109.5,2
20180801|2017-07-14 08:30,14,109.225,109.275,109.05,109.275,8
20180801|2017-07-14 09:00,14,109.275,109.6,109.275,109.6,11
20180801|2017-07-14 09:30,14,109.4,109.4,109.225,109.225,9
20180801|2017-07-14 10:00,14,109.15,109.375,109.15,109.375,4
20180801|2017-07-14 10:30,14,109.4,109.4,109.275,109.275,2
20180801|2017-07-14 11:00,14,109.35,109.525,109.35,109.525,8
20180801|2017-07-14 11:30,14,109.55,109.75,109.5,109.75,26
20180801|2017-07-14 12:00,14,109.75,109.875,109.675,109.875,16
20180801|2017-07-14 12:30,14,109.625,109.825,109.625,109.675,11
20180801|2017-07-14 13:00,14,109.775,109.875,109.775,109.8,7
20180801|2017-07-17 08:30,17,109.925,109.925,109.8,109.8,2
20180801|2017-07-17 09:00,17,109.9,109.9,109.5,109.5,3
20180801|2017-07-17 10:00,17,109.825,109.825,109.825,109.825,1
20180801|2017-07-17 10:30,17,109.35,109.35,109.35,109.35,1
20180801|2017-07-17 11:00,17,109.65,110,109.65,110,24
20180801|2017-07-17 12:00,17,109.95,109.95,109.95,109.95,2
20180801|2017-07-17 12:30,17,109.95,110,109.95,109.95,22
20180801|2017-07-17 13:00,17,109.975,109.975,109.925,109.95,12
20180801|2017-07-18 08:30,18,109.525,109.525,109.075,109.125,18
20180801|2017-07-18 09:00,18,109.125,109.2,108.7,108.7,13
20180801|2017-07-18 09:30,18,108.65,108.65,108.15,108.15,3
20180801|2017-07-18 10:00,18,108.4,108.4,108.4,108.4,5
20180801|2017-07-18 10:30,18,108.4,108.4,108.375,108.375,2
20180801|2017-07-18 11:00,18,108.425,108.425,108.4,108.4,7
20180801|2017-07-18 11:30,18,108.45,108.525,108.425,108.5,15
20180801|2017-07-18 12:00,18,108.625,108.65,108.625,108.65,3
20180801|2017-07-18 12:30,18,108.425,108.475,108.275,108.475,29
20180801|2017-07-18 13:00,18,108.875,108.9,108.875,108.9,2
20180801|2017-07-19 08:30,19,108.45,108.725,108,108.05,32
20180801|2017-07-19 09:00,19,108.3,108.35,108,108,3
20180801|2017-07-19 09:30,19,108.475,108.475,108.425,108.425,4
20180801|2017-07-19 10:00,19,108.9,109.2,108.9,109.1,30
20180801|2017-07-19 11:00,19,108.975,109.075,108.975,109.075,13
20180801|2017-07-19 11:30,19,109.25,109.525,109.25,109.525,7
20180801|2017-07-19 12:00,19,109.875,109.95,109.875,109.95,4
20180801|2017-07-19 12:30,19,109.95,110.475,109.875,110.475,27
20180801|2017-07-19 13:00,19,110.325,110.475,110.325,110.375,18
20180801|2017-07-20 08:30,20,110.475,110.5,110.175,110.5,39
20180801|2017-07-20 09:00,20,110.15,110.15,110.15,110.15,1
20180801|2017-07-20 09:30,20,110,110.025,110,110.025,3
20180801|2017-07-20 10:00,20,110.075,110.075,110.075,110.075,1
20180801|2017-07-20 10:30,20,110.025,110.025,109.675,109.775,13
20180801|2017-07-20 11:00,20,109.65,110.15,109.6,110.15,8
20180801|2017-07-20 11:30,20,110.2,110.2,110.2,110.2,2
20180801|2017-07-20 12:00,20,110.1,110.1,110.1,110.1,1
20180801|2017-07-20 12:30,20,109.95,109.95,109.65,109.675,17
20180801|2017-07-21 09:00,21,110,110,110,110,1
20180801|2017-07-21 09:30,21,109.85,110.25,109.85,110.25,21
20180801|2017-07-21 10:00,21,110.3,110.475,110.3,110.475,8
20180801|2017-07-21 10:30,21,110.1,110.1,110.1,110.1,2
20180801|2017-07-21 11:00,21,110,110.15,110,110.05,20
20180801|2017-07-21 11:30,21,110,110,109.9,109.9,3
20180801|2017-07-21 12:00,21,109.875,109.875,109.85,109.85,5
20180801|2017-07-21 12:30,21,110.275,110.375,109.65,110,19
20180801|2017-07-21 13:00,21,110,110,110,110,2
20180801|2017-07-24 08:30,24,108,108.075,107.725,107.95,11
20180801|2017-07-24 09:00,24,107.9,107.95,107.825,107.95,5
20180801|2017-07-24 09:30,24,108.125,108.125,107.6,107.6,9
20180801|2017-07-24 10:00,24,107.6,107.6,107.2,107.4,12
20180801|2017-07-24 10:30,24,107.55,107.65,107.45,107.65,13
20180801|2017-07-24 11:30,24,107.75,107.75,107.75,107.75,2
20180801|2017-07-24 12:30,24,108,108.375,107.975,108.375,13
20180801|2017-07-24 13:00,24,108.375,108.375,108.375,108.375,1
20180801|2017-07-25 08:30,25,108.1,108.1,107.65,108.025,22
20180801|2017-07-25 09:00,25,108,108.05,108,108.05,11
20180801|2017-07-25 09:30,25,108.45,108.45,108.075,108.075,3
20180801|2017-07-25 10:00,25,108.025,108.025,107.975,107.975,2
20180801|2017-07-25 10:30,25,108,108.375,108,108.05,7
20180801|2017-07-25 11:00,25,108.1,108.2,107.925,107.925,4
20180801|2017-07-25 11:30,25,108,108,107.525,107.525,8
20180801|2017-07-25 12:00,25,107.5,107.5,107.5,107.5,1
20180801|2017-07-25 12:30,25,107.25,107.25,106.8,106.925,13
20180801|2017-07-25 13:00,25,107.075,107.125,106.925,106.925,3
20180801|2017-07-26 08:30,26,106.875,107.525,106.875,107.275,24
20180801|2017-07-26 09:00,26,107.2,107.2,107,107,3
20180801|2017-07-26 09:30,26,107.375,107.4,107.35,107.35,5
20180801|2017-07-26 10:00,26,107.5,107.55,107.275,107.275,7
20180801|2017-07-26 10:30,26,106.9,106.9,106.55,106.55,13
20180801|2017-07-26 11:00,26,106.6,106.6,106.425,106.425,5
20180801|2017-07-26 11:30,26,106.225,106.225,106.225,106.225,1
20180801|2017-07-26 12:00,26,106.7,106.775,106.5,106.55,17
20180801|2017-07-26 12:30,26,106.6,107.5,106.55,107.5,14
20180801|2017-07-26 13:00,26,107.325,107.65,107.325,107.65,4
20180801|2017-07-27 08:30,27,107.475,107.875,107.475,107.825,10
20180801|2017-07-27 09:30,27,107.575,107.575,107.575,107.575,1
20180801|2017-07-27 10:00,27,107.3,107.55,107.3,107.55,3
20180801|2017-07-27 10:30,27,107.55,107.55,107.55,107.55,3
20180801|2017-07-27 11:30,27,107.4,107.4,107.4,107.4,1
20180801|2017-07-27 12:00,27,107.425,107.425,107.4,107.4,2
20180801|2017-07-27 12:30,27,107.4,108.325,107.4,108.2,45
20180801|2017-07-27 13:00,27,108.025,108.025,108.025,108.025,1
20180801|2017-07-28 08:30,28,107.5,107.575,107.375,107.475,6
20180801|2017-07-28 09:00,28,107.1,107.1,106.7,106.75,22
20180801|2017-07-28 09:30,28,106.95,107.275,106.95,107.225,6
20180801|2017-07-28 10:00,28,107.375,107.375,107.375,107.375,1
20180801|2017-07-28 10:30,28,107.55,107.625,107.4,107.4,5
20180801|2017-07-28 11:00,28,107.45,107.45,107.325,107.35,4
20180801|2017-07-28 12:00,28,107.6,107.6,107.6,107.6,2
20180801|2017-07-28 12:30,28,107.55,107.75,107.5,107.75,7
20180801|2017-07-28 13:00,28,107.825,107.85,107.825,107.85,2
20180801|2017-07-31 08:30,31,107,107,106.675,106.775,6
20180801|2017-07-31 09:00,31,106.75,106.75,106.625,106.625,3
20180801|2017-07-31 09:30,31,106.325,106.35,106.2,106.2,6
20180801|2017-07-31 10:00,31,106.45,106.45,106.45,106.45,2
20180801|2017-07-31 10:30,31,106.6,106.75,106.6,106.75,2
20180801|2017-07-31 11:00,31,106.9,107.6,106.9,107.6,16
20180801|2017-07-31 11:30,31,107.35,107.35,107.15,107.15,2
20180801|2017-07-31 12:00,31,107.05,107.25,107,107.15,9
20180801|2017-07-31 12:30,31,107.225,107.225,106.875,107.175,8
20180801|2017-07-31 13:00,31,107.625,107.625,107.625,107.625,2
20180801|2017-08-01 08:30,1,107.025,107.25,106.95,107.25,4
20180801|2017-08-01 09:00,1,107.425,107.425,107.425,107.425,1
20180801|2017-08-01 09:30,1,107.7,107.7,107.275,107.275,5
20180801|2017-08-01 10:00,1,107.3,107.3,106.975,106.975,5
20180801|2017-08-01 10:30,1,107.2,107.275,107.2,107.225,4
20180801|2017-08-01 11:00,1,107.55,107.55,107.25,107.25,12
20180801|2017-08-01 11:30,1,107.25,107.45,107.25,107.45,2
20180801|2017-08-01 12:00,1,107.575,107.575,107.475,107.475,3
20180801|2017-08-01 12:30,1,107.75,108.375,107.75,108.3,29
20180801|2017-08-01 13:00,1,108.425,108.5,108.4,108.5,21
20180801|2017-08-02 08:30,2,108.3,108.4,108.025,108.025,18
20180801|2017-08-02 09:00,2,108.575,108.575,108.575,108.575,1
20180801|2017-08-02 09:30,2,108.5,108.5,108.325,108.325,3
20180801|2017-08-02 10:00,2,108.425,108.425,107.925,107.925,6
20180801|2017-08-02 11:00,2,107.525,107.725,107.525,107.725,7
20180801|2017-08-02 11:30,2,107.7,107.9,107.5,107.9,84
20180801|2017-08-02 12:00,2,107.875,108.225,107.875,108.225,9
20180801|2017-08-02 12:30,2,108.325,109.425,108.325,109.4,40
20180801|2017-08-02 13:00,2,109.375,109.45,109.375,109.4,4
20180801|2017-08-03 08:30,3,109.3,109.6,109.125,109.4,38
20180801|2017-08-03 09:00,3,109.525,109.6,109.2,109.2,14
20180801|2017-08-03 09:30,3,109.075,109.3,109.075,109.25,22
20180801|2017-08-03 10:00,3,109.25,109.3,109.25,109.25,7
20180801|2017-08-03 10:30,3,109.5,109.5,109.425,109.425,10
20180801|2017-08-03 11:00,3,109.425,109.425,109.425,109.425,8
20180801|2017-08-03 11:30,3,109.3,109.3,109.3,109.3,2
20180801|2017-08-03 12:00,3,109.275,109.35,109.275,109.35,4
20180801|2017-08-03 13:00,3,109.675,109.675,109.65,109.65,2
20180801|2017-08-04 08:30,4,109.4,109.4,109.025,109.025,33
20180801|2017-08-04 09:00,4,109.15,109.175,108.975,109.125,48
20180801|2017-08-04 09:30,4,109.1,109.45,109.1,109.2,45
20180801|2017-08-04 10:00,4,109.175,109.25,108.975,108.975,43
20180801|2017-08-04 11:00,4,109.075,109.075,108.85,108.85,9
20180801|2017-08-04 11:30,4,108.825,108.875,108.825,108.875,2
20180801|2017-08-04 12:00,4,108.85,108.95,108.75,108.85,16
20180801|2017-08-04 12:30,4,109.05,109.3,109.05,109.3,37
20180801|2017-08-04 13:00,4,109.15,109.15,109.15,109.15,1
20180801|2017-08-07 08:30,7,109.275,109.275,109.075,109.075,5
20180801|2017-08-07 09:00,7,108.925,109,108.925,108.925,26
20180801|2017-08-07 09:30,7,108.95,108.975,108.4,108.575,57
20180801|2017-08-07 10:00,7,108.525,108.525,108.15,108.15,5
20180801|2017-08-07 10:30,7,108.3,108.3,108.075,108.075,5
20180801|2017-08-07 11:00,7,108.125,108.125,107.9,107.9,41
20180801|2017-08-07 11:30,7,107.9,107.9,107.9,107.9,1
20180801|2017-08-07 12:00,7,107.85,108.175,107.725,108.175,9
20180801|2017-08-07 12:30,7,108.275,108.475,108,108.475,40
20180801|2017-08-07 13:00,7,108.25,108.25,108.25,108.25,1
20180801|2017-08-08 08:30,8,107.9,107.95,107.5,107.775,7
20180801|2017-08-08 09:00,8,108.05,108.05,107.75,107.75,8
20180801|2017-08-08 09:30,8,107.775,107.775,107.25,107.3,22
20180801|2017-08-08 10:00,8,107.475,107.475,107.1,107.1,6
20180801|2017-08-08 10:30,8,107.4,107.75,107.375,107.75,5
20180801|2017-08-08 11:00,8,107.675,107.675,107.675,107.675,4
20180801|2017-08-08 11:30,8,107.925,107.925,107.925,107.925,5
20180801|2017-08-08 12:00,8,107.975,107.975,107.975,107.975,1
20180801|2017-08-08 12:30,8,107.775,107.975,107.725,107.725,10
20180801|2017-08-08 13:00,8,107.575,107.8,107.575,107.7,22
20180801|2017-08-09 08:30,9,107,107.05,106.35,106.35,11
20180801|2017-08-09 09:00,9,106.475,106.475,106.4,106.4,2
20180801|2017-08-09 09:30,9,106.3,106.3,106.2,106.25,7
20180801|2017-08-09 10:00,9,106.2,106.2,106.1,106.1,14
20180801|2017-08-09 10:30,9,106.3,106.3,106.3,106.3,5
20180801|2017-08-09 11:00,9,106.3,106.3,106,106.075,57
20180801|2017-08-09 11:30,9,105.95,105.95,105.9,105.9,2
20180801|2017-08-09 12:00,9,105.925,105.95,105.475,105.6,26
20180801|2017-08-09 12:30,9,105.275,105.575,105.275,105.575,35
20180801|2017-08-09 13:00,9,105.575,105.725,105.45,105.45,12
20180801|2017-08-10 08:30,10,105.45,105.525,105.2,105.2,9
20180801|2017-08-10 09:00,10,105.225,105.225,104.9,104.9,6
20180801|2017-08-10 09:30,10,104.9,104.9,104.7,104.7,6
20180801|2017-08-10 10:00,10,104.775,104.8,104.725,104.8,18
20180801|2017-08-10 10:30,10,104.95,104.95,104.95,104.95,7
20180801|2017-08-10 11:00,10,104.95,104.95,104.75,104.8,24
20180801|2017-08-10 11:30,10,104.9,104.9,104.85,104.85,2
20180801|2017-08-10 12:30,10,104.975,104.975,104.15,104.3,70
20180801|2017-08-10 13:00,10,104.2,104.2,104.1,104.15,10
20180801|2017-08-11 08:30,11,104.875,105.05,104.5,105.05,5
20180801|2017-08-11 09:30,11,104.475,104.475,104.425,104.425,10
20180801|2017-08-11 10:00,11,104.425,104.425,104.425,104.425,1
20180801|2017-08-11 10:30,11,104.525,104.525,104.4,104.45,5
20180801|2017-08-11 12:00,11,105.1,105.4,105,105.075,21
20180801|2017-08-11 12:30,11,105.15,105.175,105.1,105.125,8
20180801|2017-08-11 13:00,11,105.1,105.1,105,105,3
20180801|2017-08-14 09:30,14,104.45,104.5,104.45,104.5,2
20180801|2017-08-14 10:00,14,104.55,104.55,104.325,104.45,17
20180801|2017-08-14 10:30,14,104.45,104.525,104.4,104.4,11
20180801|2017-08-14 11:00,14,104.275,104.275,104.275,104.275,1
20180801|2017-08-14 11:30,14,104.5,104.5,104.05,104.125,73
20180801|2017-08-14 12:00,14,104.5,104.525,104.5,104.525,14
20180801|2017-08-14 12:30,14,104.775,105.05,104.225,105.05,19
20180801|2017-08-14 13:00,14,104.925,105,104.9,105,8
20180801|2017-08-15 08:30,15,104.95,104.95,104.625,104.85,18
20180801|2017-08-15 09:00,15,104.875,105.125,104.875,105.125,23
20180801|2017-08-15 09:30,15,105.15,105.65,105.15,105.625,17
20180801|2017-08-15 10:00,15,105.7,106.175,105.7,106.175,12
20180801|2017-08-15 10:30,15,106.175,106.45,106.175,106.275,9
20180801|2017-08-15 11:00,15,106.15,106.15,106.15,106.15,2
20180801|2017-08-15 11:30,15,105.9,105.9,105.9,105.9,2
20180801|2017-08-15 12:00,15,106.125,106.225,106.1,106.225,5
20180801|2017-08-15 12:30,15,106.425,107.525,106.425,107.275,33
20180801|2017-08-15 13:00,15,106.9,106.9,106.275,106.3,49
20180801|2017-08-16 08:30,16,106.175,106.45,106.1,106.35,7
20180801|2017-08-16 09:00,16,106.45,106.45,106.4,106.4,4
20180801|2017-08-16 09:30,16,105.95,105.95,105.8,105.8,3
20180801|2017-08-16 10:00,16,105.725,106,105.7,106,4
20180801|2017-08-16 10:30,16,106.225,106.425,106.225,106.425,8
20180801|2017-08-16 11:00,16,105.625,105.625,105.6,105.6,2
20180801|2017-08-16 11:30,16,105.225,105.35,105.225,105.35,3
20180801|2017-08-16 12:00,16,105.375,105.7,105.375,105.475,11
20180801|2017-08-16 12:30,16,105.425,105.425,105.05,105.2,28
20180801|2017-08-16 13:00,16,105.225,105.225,105.175,105.175,4
20180801|2017-08-17 08:30,17,105,105,104.2,104.25,25
20180801|2017-08-17 09:00,17,104.475,104.475,103.975,103.975,32
20180801|2017-08-17 09:30,17,104,104.075,103.775,104.075,11
20180801|2017-08-17 10:00,17,104.075,104.075,104.05,104.05,2
20180801|2017-08-17 11:00,17,103.725,103.9,103.725,103.9,7
20180801|2017-08-17 11:30,17,103.675,103.7,103.6,103.6,13
20180801|2017-08-17 12:00,17,103.65,103.9,103.55,103.9,23
20180801|2017-08-17 12:30,17,103.9,104.15,103.725,104.15,89
20180801|2017-08-17 13:00,17,104.15,104.325,104.125,104.25,38
20180801|2017-08-18 08:30,18,103.775,103.85,103.5,103.5,46
20180801|2017-08-18 09:00,18,103.5,103.525,103.3,103.45,57
20180801|2017-08-18 09:30,18,103.45,103.475,103.3,103.375,36
20180801|2017-08-18 10:00,18,103.65,104.125,103.65,103.65,9
20180801|2017-08-18 11:00,18,104,104.05,104,104.05,2
20180801|2017-08-18 11:30,18,104.475,104.65,104.4,104.65,7
20180801|2017-08-18 12:00,18,104.525,104.55,104.05,104.05,29
20180801|2017-08-18 12:30,18,104.05,104.15,104.05,104.125,5
20180801|2017-08-18 13:00,18,104.275,104.275,104.175,104.175,7
20180801|2017-08-21 08:30,21,104.125,104.5,104.125,104.3,24
20180801|2017-08-21 09:00,21,104.225,104.225,103.85,103.875,51
20180801|2017-08-21 09:30,21,104,104.225,103.95,103.95,33
20180801|2017-08-21 10:00,21,104.1,104.2,104.025,104.2,35
20180801|2017-08-21 10:30,21,104.15,104.3,104.05,104.125,19
20180801|2017-08-21 11:00,21,104.2,104.2,104.1,104.1,8
20180801|2017-08-21 11:30,21,103.95,103.95,103.875,103.875,12
20180801|2017-08-21 12:00,21,103.975,104.225,103.975,104.225,20
20180801|2017-08-21 12:30,21,104.15,104.275,104.025,104.05,31
20180801|2017-08-21 13:00,21,104.15,104.15,104.05,104.05,2
20180801|2017-08-22 08:30,22,104.1,104.775,104.1,104.7,85
20180801|2017-08-22 09:00,22,104.8,104.875,104.5,104.65,38
20180801|2017-08-22 09:30,22,104.7,104.9,104.65,104.9,33
20180801|2017-08-22 10:00,22,104.975,105.5,104.925,105.5,72
20180801|2017-08-22 10:30,22,105.375,105.5,105.275,105.425,59
20180801|2017-08-22 11:00,22,105.475,105.775,105.475,105.675,61
20180801|2017-08-22 11:30,22,105.675,105.95,105.65,105.65,27
20180801|2017-08-22 12:00,22,105.75,105.775,105.75,105.775,10
20180801|2017-08-22 12:30,22,105.775,105.775,105.55,105.7,42
20180801|2017-08-22 13:00,22,105.7,105.7,105.6,105.6,12
20180801|2017-08-23 08:30,23,105.75,105.75,105.25,105.25,18
20180801|2017-08-23 09:00,23,105.2,105.45,105.2,105.35,22
20180801|2017-08-23 09:30,23,105.325,105.45,105,105.075,72
20180801|2017-08-23 10:00,23,105.05,105.075,104.7,104.85,79
20180801|2017-08-23 10:30,23,104.8,105.4,104.8,105.2,58
20180801|2017-08-23 11:00,23,105.15,105.175,105.1,105.125,26
20180801|2017-08-23 11:30,23,105.125,105.125,104.85,104.85,28
20180801|2017-08-23 12:00,23,104.85,104.85,104.7,104.7,23
20180801|2017-08-23 12:30,23,104.825,105.35,104.8,104.95,275
20180801|2017-08-23 13:00,23,104.925,104.925,104.675,104.7,11
20180801|2017-08-24 08:30,24,104.775,104.775,103.8,103.95,130
20180801|2017-08-24 09:00,24,103.875,104.075,103.5,103.85,70
20180801|2017-08-24 09:30,24,103.775,104.125,103.775,104,38
20180801|2017-08-24 10:00,24,104.05,104.325,104.05,104.2,37
20180801|2017-08-24 10:30,24,104.175,104.25,104.125,104.15,53
20180801|2017-08-24 11:00,24,104.175,104.175,103.975,104.175,30
20180801|2017-08-24 11:30,24,104.175,104.5,104.15,104.5,48
20180801|2017-08-24 12:00,24,104.6,104.7,104.5,104.625,30
20180801|2017-08-24 12:30,24,104.475,105.925,104.475,105.425,102
20180801|2017-08-24 13:00,24,105.4,105.4,105.175,105.175,11
20180801|2017-08-25 08:30,25,105.325,106.2,105.2,106.1,29
20180801|2017-08-25 09:00,25,106.175,106.5,106.05,106.4,10
20180801|2017-08-25 09:30,25,106.25,106.25,105.75,105.775,33
20180801|2017-08-25 10:00,25,105.8,106.25,105.675,106.025,100
20180801|2017-08-25 10:30,25,106.1,106.1,105.75,105.775,46
20180801|2017-08-25 11:00,25,105.775,105.775,105.525,105.525,33
20180801|2017-08-25 11:30,25,105.575,105.575,105.575,105.575,2
20180801|2017-08-25 12:00,25,105.75,105.775,105.625,105.625,16
20180801|2017-08-25 12:30,25,105.5,105.7,105.45,105.675,32
20180801|2017-08-25 13:00,25,105.725,105.725,105.65,105.65,4
20180801|2017-08-28 08:30,28,106.4,106.675,106.225,106.5,43
20180801|2017-08-28 09:00,28,106.5,106.775,106.175,106.775,16
20180801|2017-08-28 09:30,28,106.8,107.325,106.8,107.125,29
20180801|2017-08-28 10:00,28,107.225,107.35,106.6,106.6,44
20180801|2017-08-28 10:30,28,106.7,106.875,106.45,106.45,6
20180801|2017-08-28 11:00,28,106.725,107.05,106.625,107.05,30
20180801|2017-08-28 11:30,28,107.05,107.05,106.9,106.9,11
20180801|2017-08-28 12:00,28,107.025,107.025,106.575,106.575,49
20180801|2017-08-28 12:30,28,106.65,107.025,106.325,107,216
20180801|2017-08-28 13:00,28,107.075,107.225,107,107.225,43
20180801|2017-08-29 08:30,29,106.9,107,106.55,106.6,33
20180801|2017-08-29 09:00,29,106.6,106.6,106.25,106.4,41
20180801|2017-08-29 09:30,29,106.4,106.45,106.325,106.325,17
20180801|2017-08-29 10:00,29,106.375,106.625,106.275,106.55,199
20180801|2017-08-29 10:30,29,106.6,106.625,106.5,106.5,49
20180801|2017-08-29 11:00,29,106.55,106.75,106.55,106.7,31
20180801|2017-08-29 11:30,29,106.575,106.65,106.2,106.2,41
20180801|2017-08-29 12:00,29,106.275,106.45,106.125,106.25,131
20180801|2017-08-29 12:30,29,106.125,106.375,105.925,106.05,82
20180801|2017-08-29 13:00,29,105.975,106.2,105.925,106.2,17
20180801|2017-08-30 08:30,30,105.8,105.875,105.475,105.85,54
20180801|2017-08-30 09:00,30,105.825,105.925,105.625,105.625,91
20180801|2017-08-30 09:30,30,105.525,105.875,105.525,105.875,12
20180801|2017-08-30 10:00,30,105.875,105.875,105.7,105.7,17
20180801|2017-08-30 10:30,30,105.475,105.6,105.45,105.6,14
20180801|2017-08-30 11:00,30,105.65,106.175,105.65,105.975,28
20180801|2017-08-30 11:30,30,105.75,105.875,105.75,105.875,13
20180801|2017-08-30 12:00,30,105.875,105.975,105.875,105.9,20
20180801|2017-08-30 12:30,30,105.9,106.375,105.9,106.375,37
20180801|2017-08-30 13:00,30,106.3,106.3,106.275,106.275,2
20180801|2017-08-31 08:30,31,105.925,106.7,105.925,106.4,51
20180801|2017-08-31 09:00,31,106.3,106.475,105.95,106.05,39
20180801|2017-08-31 09:30,31,106.025,106.075,105.875,105.9,43
20180801|2017-08-31 10:00,31,105.85,105.95,105.35,105.55,25
20180801|2017-08-31 10:30,31,105.525,106.225,105.525,106.225,11
20180801|2017-08-31 11:00,31,106.2,106.325,105.975,105.975,63
20180801|2017-08-31 11:30,31,106.15,106.475,106.15,106.4,30
20180801|2017-08-31 12:00,31,106.1,106.1,106.1,106.1,1
20180801|2017-08-31 12:30,31,105.95,106.275,105.85,105.85,25
20180801|2017-08-31 13:00,31,106.3,106.3,106.15,106.15,3
20180801|2017-09-01 08:30,1,106.05,106.15,105.925,105.925,9
20180801|2017-09-01 09:00,1,106.4,106.725,106.4,106.65,44
20180801|2017-09-01 09:30,1,106.625,106.725,106.45,106.45,9
20180801|2017-09-01 10:00,1,106.4,106.7,106.275,106.7,35
20180801|2017-09-01 10:30,1,106.675,106.8,106.675,106.75,22
20180801|2017-09-01 11:00,1,106.65,106.65,106.275,106.375,12
20180801|2017-09-01 11:30,1,106.275,106.325,106.125,106.2,26
20180801|2017-09-01 12:00,1,106.3,106.4,106.225,106.3,52
20180801|2017-09-01 12:30,1,106.425,106.775,106.4,106.45,151
20180801|2017-09-01 13:00,1,106.4,106.475,106.375,106.375,44
20180801|2017-09-05 08:30,5,106.525,106.575,106.15,106.15,19
20180801|2017-09-05 09:00,5,106.15,106.75,106.15,106.75,23
20180801|2017-09-05 09:30,5,106.8,106.8,106.45,106.45,7
20180801|2017-09-05 10:00,5,106.4,106.45,106.275,106.45,19
20180801|2017-09-05 10:30,5,106.45,107.35,106.45,107.35,22
20180801|2017-09-05 11:00,5,107.475,107.475,107.1,107.1,22
20180801|2017-09-05 11:30,5,107.125,107.15,107.05,107.1,12
20180801|2017-09-05 12:00,5,107.075,107.075,106.825,106.9,31
20180801|2017-09-05 12:30,5,106.825,107.025,106.5,106.5,92
20180801|2017-09-05 13:00,5,106.5,106.575,106.5,106.5,23
20180801|2017-09-06 08:30,6,106.725,106.95,106.55,106.625,52
20180801|2017-09-06 09:00,6,106.6,106.975,106.6,106.9,42
20180801|2017-09-06 09:30,6,106.85,106.85,106.85,106.85,3
20180801|2017-09-06 10:00,6,106.925,107,106.875,107,30
20180801|2017-09-06 10:30,6,107.175,107.175,107,107.15,35
20180801|2017-09-06 11:00,6,106.85,106.9,106.8,106.9,13
20180801|2017-09-06 11:30,6,106.975,107,106.825,106.825,9
20180801|2017-09-06 12:00,6,107,107.35,107,107.35,52
20180801|2017-09-06 12:30,6,107.425,107.425,107.05,107.325,166
20180801|2017-09-06 13:00,6,107.3,107.3,107.275,107.275,3
20180801|2017-09-07 08:30,7,107.3,108,107.175,108,137
20180801|2017-09-07 09:00,7,107.95,108.15,107.85,107.925,30
20180801|2017-09-07 09:30,7,108.05,108.1,107.975,107.975,6
20180801|2017-09-07 10:00,7,108,108.475,108,108.45,67
20180801|2017-09-07 10:30,7,108.425,108.425,108.25,108.35,49
20180801|2017-09-07 11:00,7,108.35,108.4,108.25,108.25,42
20180801|2017-09-07 11:30,7,108.225,108.225,108.125,108.2,12
20180801|2017-09-07 12:00,7,108.325,108.4,108.1,108.15,67
20180801|2017-09-07 12:30,7,108.1,108.1,107.85,107.85,62
20180801|2017-09-07 13:00,7,107.925,107.975,107.85,107.925,17
20180801|2017-09-08 08:30,8,107.825,108.475,107.825,108.3,73
20180801|2017-09-08 09:00,8,108.125,108.325,107.975,108.05,39
20180801|2017-09-08 09:30,8,108,108.45,107.9,108.45,42
20180801|2017-09-08 10:00,8,108.45,109,108.45,109,96
20180801|2017-09-08 10:30,8,109,109.3,109,109.15,164
20180801|2017-09-08 11:00,8,109.175,109.225,108.875,108.875,47
20180801|2017-09-08 11:30,8,108.9,108.95,108.675,108.85,29
20180801|2017-09-08 12:00,8,108.85,108.85,108.525,108.7,79
20180801|2017-09-08 12:30,8,108.65,109.225,108.65,109.2,127
20180801|2017-09-08 13:00,8,109.15,109.225,109.05,109.05,13
20180801|2017-09-11 08:30,11,109.025,109.325,109,109.175,22
20180801|2017-09-11 09:00,11,109.25,109.45,109,109.2,67
20180801|2017-09-11 09:30,11,109.05,109.2,108.975,109.15,117
20180801|2017-09-11 10:00,11,109.2,109.325,109.15,109.325,19
20180801|2017-09-11 10:30,11,109.2,109.3,109.175,109.275,35
20180801|2017-09-11 11:00,11,109.275,109.275,108.95,109.25,29
20180801|2017-09-11 11:30,11,109.225,109.275,109.025,109.075,21
20180801|2017-09-11 12:00,11,109.1,109.55,109.075,109.55,47
20180801|2017-09-11 12:30,11,109.5,109.85,109.275,109.75,89
20180801|2017-09-11 13:00,11,109.675,109.85,109.575,109.825,30
20180801|2017-09-12 08:30,12,109.825,109.825,109.475,109.7,95
20180801|2017-09-12 09:00,12,109.75,110.1,109.65,109.925,157
20180801|2017-09-12 09:30,12,109.975,109.975,109.375,109.375,75
20180801|2017-09-12 10:00,12,109.6,109.625,109.45,109.525,32
20180801|2017-09-12 10:30,12,109.475,109.6,109.325,109.6,57
20180801|2017-09-12 11:00,12,109.525,109.575,109.025,109.125,99
20180801|2017-09-12 11:30,12,109.075,109.175,108.875,109.05,34
20180801|2017-09-12 12:00,12,109.1,109.125,108.825,109.075,62
20180801|2017-09-12 12:30,12,109.025,109.725,108.975,109.45,92
20180801|2017-09-12 13:00,12,109.2,109.275,109,109,22
20180801|2017-09-13 08:30,13,109.125,109.3,108.425,108.975,23
20180801|2017-09-13 09:00,13,108.9,109.2,108.9,109.175,17
20180801|2017-09-13 09:30,13,109.225,109.225,109.1,109.175,7
20180801|2017-09-13 10:00,13,109.275,109.75,109.275,109.675,63
20180801|2017-09-13 10:30,13,109.7,109.7,109.375,109.625,18
20180801|2017-09-13 11:00,13,109.675,109.675,109.375,109.65,30
20180801|2017-09-13 11:30,13,109.5,109.725,109.45,109.675,70
20180801|2017-09-13 12:00,13,109.675,109.85,109.675,109.725,57
20180801|2017-09-13 12:30,13,109.7,109.875,109.525,109.825,65
20180801|2017-09-13 13:00,13,109.825,109.925,109.825,109.925,19
20180801|2017-09-14 08:30,14,109.85,109.85,109.525,109.725,48
20180801|2017-09-14 09:00,14,109.725,110,109.675,110,65
20180801|2017-09-14 09:30,14,109.975,109.975,109.75,109.75,36
20180801|2017-09-14 10:00,14,109.7,109.725,109.275,109.3,61
20180801|2017-09-14 10:30,14,109.175,109.2,109.05,109.2,14
20180801|2017-09-14 11:00,14,109.15,109.3,109.15,109.3,24
20180801|2017-09-14 11:30,14,109.2,109.2,108.825,108.85,38
20180801|2017-09-14 12:00,14,108.8,109.225,108.7,109.225,49
20180801|2017-09-14 12:30,14,109.225,109.375,108.95,109.325,66
20180801|2017-09-14 13:00,14,109.35,109.35,109.3,109.3,5
20180801|2017-09-15 08:30,15,108.975,109.4,108.95,109.375,29
20180801|2017-09-15 09:00,15,109.375,109.625,109.25,109.475,37
20180801|2017-09-15 09:30,15,109.575,109.775,109.475,109.6,48
20180801|2017-09-15 10:00,15,109.6,109.75,109.375,109.375,26
20180801|2017-09-15 10:30,15,109.35,109.35,108.875,108.9,39
20180801|2017-09-15 11:00,15,108.85,109.175,108.85,109.075,32
20180801|2017-09-15 11:30,15,109.025,109.3,108.95,109.3,16
20180801|2017-09-15 12:00,15,109.375,109.5,109.2,109.375,34
20180801|2017-09-15 12:30,15,109.4,109.8,109.4,109.775,91
20180801|2017-09-15 13:00,15,109.75,109.8,109.575,109.575,53
20180801|2017-09-18 08:30,18,109.675,109.95,109.525,109.825,142
20180801|2017-09-18 09:00,18,109.825,110,109.675,109.9,129
20180801|2017-09-18 09:30,18,109.9,109.925,109.65,109.775,41
20180801|2017-09-18 10:00,18,109.65,109.8,109.375,109.375,59
20180801|2017-09-18 10:30,18,109.425,109.95,109.4,109.95,43
20180801|2017-09-18 11:00,18,109.975,110,109.825,109.975,36
20180801|2017-09-18 11:30,18,109.9,109.9,109.725,109.775,35
20180801|2017-09-18 12:00,18,109.725,109.875,109.7,109.825,44
20180801|2017-09-18 12:30,18,109.85,109.95,109.55,109.65,157
20180801|2017-09-18 13:00,18,109.7,109.75,109.675,109.7,16
20180801|2017-09-19 08:30,19,109.575,109.75,109.375,109.75,129
20180801|2017-09-19 09:00,19,109.775,109.925,109.7,109.725,43
20180801|2017-09-19 09:30,19,109.675,109.875,109.675,109.8,36
20180801|2017-09-19 10:00,19,109.775,109.775,109.65,109.65,26
20180801|2017-09-19 10:30,19,109.7,109.75,109.625,109.625,26
20180801|2017-09-19 11:00,19,109.7,109.7,109.6,109.625,7
20180801|2017-09-19 11:30,19,109.575,109.75,109.575,109.75,22
20180801|2017-09-19 12:00,19,109.75,109.9,109.75,109.85,15
20180801|2017-09-19 12:30,19,109.875,109.975,109.825,109.975,38
20180801|2017-09-19 13:00,19,109.9,109.95,109.875,109.95,17
20180801|2017-09-20 08:30,20,109.725,110.05,109.725,109.95,259
20180801|2017-09-20 09:00,20,110,110.175,110,110.175,70
20180801|2017-09-20 09:30,20,110.125,110.5,110.125,110.5,280
20180801|2017-09-20 10:00,20,110.475,110.475,110.3,110.3,95
20180801|2017-09-20 10:30,20,110.325,110.75,110.325,110.625,239
20180801|2017-09-20 11:00,20,110.625,110.775,110.575,110.675,92
20180801|2017-09-20 11:30,20,110.725,111.1,110.7,111.075,99
20180801|2017-09-20 12:00,20,111.1,111.325,111.1,111.225,25
20180801|2017-09-20 12:30,20,111.075,111.6,111.075,111.4,190
20180801|2017-09-20 13:00,20,111.45,111.5,111.05,111.05,36
20180801|2017-09-21 08:30,21,111.125,111.275,110.975,111.2,314
20180801|2017-09-21 09:00,21,111.15,111.475,111.15,111.425,52
20180801|2017-09-21 09:30,21,111.45,111.45,111.075,111.15,86
20180801|2017-09-21 10:00,21,111.15,111.55,111.125,111.5,29
20180801|2017-09-21 10:30,21,111.475,111.55,111.2,111.2,52
20180801|2017-09-21 11:00,21,111.275,111.4,111.225,111.375,36
20180801|2017-09-21 11:30,21,111.375,111.55,111.375,111.525,34
20180801|2017-09-21 12:00,21,111.45,111.45,111.35,111.35,27
20180801|2017-09-21 12:30,21,111.35,111.7,111.35,111.6,73
20180801|2017-09-21 13:00,21,111.675,111.675,111.55,111.625,13
20180801|2017-09-22 08:30,22,111.525,111.6,111.3,111.525,66
20180801|2017-09-22 09:00,22,111.425,112,111.325,112,154
20180801|2017-09-22 09:30,22,111.975,112.375,111.95,112.2,79
20180801|2017-09-22 10:00,22,112.15,112.2,112.1,112.15,58
20180801|2017-09-22 10:30,22,112.125,112.15,111.65,111.65,72
20180801|2017-09-22 11:00,22,111.575,112.125,111.575,112.075,76
20180801|2017-09-22 11:30,22,112.075,112.075,111.775,111.8,35
20180801|2017-09-22 12:00,22,111.75,111.95,111.75,111.75,50
20180801|2017-09-22 12:30,22,111.925,112.275,111.75,112.075,66
20180801|2017-09-22 13:00,22,112.05,112.15,112.05,112.15,3
20180801|2017-09-25 08:30,25,110.9,110.925,110.025,110.2,390
20180801|2017-09-25 09:00,25,110,110.025,109.175,109.4,137
20180801|2017-09-25 09:30,25,109.225,109.5,109.025,109.175,47
20180801|2017-09-25 10:00,25,109.2,109.275,109.025,109.25,59
20180801|2017-09-25 10:30,25,109.275,109.325,109.125,109.325,17
20180801|2017-09-25 11:00,25,109.325,109.35,109.325,109.325,7
20180801|2017-09-25 11:30,25,109.35,109.575,109.35,109.55,16
20180801|2017-09-25 12:00,25,109.5,109.575,109.5,109.575,3
20180801|2017-09-25 12:30,25,109.675,109.7,109.55,109.65,7
20180801|2017-09-25 13:00,25,109.675,109.725,109.575,109.6,37
20180801|2017-09-26 08:30,26,109.275,109.75,109.125,109.55,242
20180801|2017-09-26 09:00,26,109.575,109.65,109.35,109.375,202
20180801|2017-09-26 09:30,26,109.425,109.425,109.2,109.3,40
20180801|2017-09-26 10:00,26,109.4,109.5,109.325,109.475,27
20180801|2017-09-26 10:30,26,109.45,109.85,109.425,109.725,60
20180801|2017-09-26 11:00,26,109.85,109.85,109.475,109.575,13
20180801|2017-09-26 11:30,26,109.575,109.975,109.55,109.95,25
20180801|2017-09-26 12:00,26,109.95,110.575,109.95,110.275,98
20180801|2017-09-26 12:30,26,110.225,110.225,109.7,109.9,82
20180801|2017-09-26 13:00,26,109.8,109.875,109.675,109.675,11
20180801|2017-09-27 08:30,27,110.025,110.9,110.025,110.9,88
20180801|2017-09-27 09:00,27,110.65,110.85,110.575,110.75,42
20180801|2017-09-27 09:30,27,110.725,110.925,110.7,110.925,35
20180801|2017-09-27 10:00,27,111.25,111.275,110.975,111.025,45
20180801|2017-09-27 10:30,27,110.975,111.4,110.925,111.175,45
20180801|2017-09-27 11:00,27,111.15,111.15,111.05,111.15,14
20180801|2017-09-27 11:30,27,111.325,111.375,111.15,111.375,24
20180801|2017-09-27 12:00,27,111.35,111.475,111.05,111.05,41
20180801|2017-09-27 12:30,27,111.025,111.275,110.85,111.05,104
20180801|2017-09-27 13:00,27,111.025,111.05,110.825,111,19
20180801|2017-09-28 08:30,28,110.75,111.425,110.725,111.225,84
20180801|2017-09-28 09:00,28,111.2,111.25,111.1,111.1,26
20180801|2017-09-28 09:30,28,111.05,111.125,111,111.025,12
20180801|2017-09-28 10:00,28,111.025,111.025,110.775,110.775,50
20180801|2017-09-28 10:30,28,110.85,111.25,110.85,111.15,21
20180801|2017-09-28 11:00,28,111.1,111.2,110.925,111.1,51
20180801|2017-09-28 11:30,28,111.175,111.325,111.175,111.325,13
20180801|2017-09-28 12:00,28,111.325,111.325,111.15,111.15,16
20180801|2017-09-28 12:30,28,111.225,111.3,111,111.075,43
20180801|2017-09-28 13:00,28,111.125,111.2,111.1,111.2,17
20180801|2017-09-29 08:30,29,111.275,111.35,110.9,110.9,36
20180801|2017-09-29 09:00,29,110.875,111.275,110.875,111.15,51
20180801|2017-09-29 09:30,29,111.025,111.075,110.95,111.05,15
20180801|2017-09-29 10:00,29,111.075,111.2,110.65,110.65,51
20180801|2017-09-29 10:30,29,110.6,110.9,110.6,110.85,59
20180801|2017-09-29 11:00,29,110.9,111.075,110.7,111.075,33
20180801|2017-09-29 11:30,29,111.075,111.125,110.775,110.8,22
20180801|2017-09-29 12:00,29,110.75,111.05,110.75,110.975,53
20180801|2017-09-29 12:30,29,110.9,111.3,110.6,110.6,82
20180801|2017-09-29 13:00,29,110.75,110.85,110.725,110.725,10
20180801|2017-10-02 08:30,2,110.725,110.9,110.4,110.6,60
20180801|2017-10-02 09:00,2,110.7,111.125,110.55,111.05,35
20180801|2017-10-02 09:30,2,111,111.225,111,111.1,34
20180801|2017-10-02 10:00,2,111.2,111.2,110.725,110.725,11
20180801|2017-10-02 10:30,2,110.65,110.75,110.425,110.425,24
20180801|2017-10-02 11:00,2,110.425,110.5,110,110,40
20180801|2017-10-02 11:30,2,109.85,110.175,109.675,109.725,30
20180801|2017-10-02 12:00,2,109.8,109.825,109.7,109.7,8
20180801|2017-10-02 12:30,2,109.825,109.95,109.55,109.925,62
20180801|2017-10-02 13:00,2,109.8,109.8,109.75,109.75,17
20180801|2017-10-03 08:30,3,109.7,110.475,109.7,109.95,86
20180801|2017-10-03 09:00,3,109.95,110.25,109.825,109.875,57
20180801|2017-10-03 09:30,3,109.925,110.1,109.925,110.05,30
20180801|2017-10-03 10:00,3,110.175,110.275,110.1,110.225,31
20180801|2017-10-03 10:30,3,110.225,110.3,110.225,110.25,11
20180801|2017-10-03 11:00,3,110.325,110.95,110.325,110.95,73
20180801|2017-10-03 11:30,3,110.925,111.025,110.875,110.875,124
20180801|2017-10-03 12:00,3,110.95,111.1,110.875,110.9,58
20180801|2017-10-03 12:30,3,110.9,111.4,110.9,111.075,88
20180801|2017-10-03 13:00,3,111.1,111.25,111.1,111.25,6
20180801|2017-10-04 08:30,4,111.125,111.55,111.125,111.275,95
20180801|2017-10-04 09:00,4,111.275,111.575,111.25,111.5,46
20180801|2017-10-04 09:30,4,111.475,111.575,111.325,111.575,32
20180801|2017-10-04 10:00,4,111.425,111.425,110.825,111.25,36
20180801|2017-10-04 10:30,4,111.25,111.65,111.15,111.6,83
20180801|2017-10-04 11:00,4,111.45,111.625,111.45,111.6,24
20180801|2017-10-04 11:30,4,111.625,111.625,111.2,111.3,19
20180801|2017-10-04 12:00,4,111.325,111.475,111.225,111.225,18
20180801|2017-10-04 12:30,4,111.2,111.2,110.875,111.15,83
20180801|2017-10-04 13:00,4,111.125,111.225,111.075,111.075,14
20180801|2017-10-05 08:30,5,111.05,111.625,111.05,111.475,62
20180801|2017-10-05 09:00,5,111.6,111.725,111.375,111.575,72
20180801|2017-10-05 09:30,5,111.425,111.45,111.2,111.25,59
20180801|2017-10-05 10:00,5,111.225,111.3,111.1,111.3,135
20180801|2017-10-05 10:30,5,111.2,111.375,111.025,111.375,117
20180801|2017-10-05 11:00,5,111.35,111.35,111.075,111.075,128
20180801|2017-10-05 11:30,5,111.075,111.225,111,111.225,72
20180801|2017-10-05 12:00,5,111.3,111.525,111.275,111.5,21
20180801|2017-10-05 12:30,5,111.475,111.65,111.375,111.575,143
20180801|2017-10-05 13:00,5,111.55,111.625,111.5,111.625,27
20180801|2017-10-06 08:30,6,111.325,111.85,111.325,111.85,138
20180801|2017-10-06 09:00,6,111.825,112.025,111.625,111.775,133
20180801|2017-10-06 09:30,6,111.775,111.8,111.65,111.7,44
20180801|2017-10-06 10:00,6,111.625,111.7,111.35,111.7,87
20180801|2017-10-06 10:30,6,111.725,111.825,111.6,111.6,51
20180801|2017-10-06 11:00,6,111.625,111.7,111.5,111.65,37
20180801|2017-10-06 11:30,6,111.65,111.875,111.65,111.85,56
20180801|2017-10-06 12:00,6,111.875,111.9,111.825,111.825,19
20180801|2017-10-06 12:30,6,111.825,112.4,111.775,112.4,167
20180801|2017-10-06 13:00,6,112.45,112.5,112.3,112.325,51
20180801|2017-10-09 08:30,9,112.45,112.775,112.4,112.775,131
20180801|2017-10-09 09:00,9,112.6,112.8,112.575,112.8,108
20180801|2017-10-09 09:30,9,112.75,112.8,112.4,112.45,219
20180801|2017-10-09 10:00,9,112.525,112.6,112.475,112.5,141
20180801|2017-10-09 10:30,9,112.5,112.5,112.025,112.125,215
20180801|2017-10-09 11:00,9,112.225,112.5,112.225,112.4,54
20180801|2017-10-09 11:30,9,112.325,112.475,112.275,112.475,30
20180801|2017-10-09 12:00,9,112.5,112.675,112.5,112.575,81
20180801|2017-10-09 12:30,9,112.55,112.8,112.425,112.675,148
20180801|2017-10-09 13:00,9,112.65,112.775,112.65,112.725,16
20180801|2017-10-10 08:30,10,112.7,113.025,112.65,113,85
20180801|2017-10-10 09:00,10,113,113.15,112.7,112.7,61
20180801|2017-10-10 09:30,10,112.825,113.225,112.8,113.2,69
20180801|2017-10-10 10:00,10,113.225,113.575,113.2,113.425,88
20180801|2017-10-10 10:30,10,113.45,113.475,113.25,113.325,114
20180801|2017-10-10 11:00,10,113.25,113.55,113.25,113.5,68
20180801|2017-10-10 11:30,10,113.5,113.775,113.5,113.525,112
20180801|2017-10-10 12:00,10,113.5,113.525,113.25,113.325,36
20180801|2017-10-10 12:30,10,113.225,113.4,113.175,113.3,138
20180801|2017-10-10 13:00,10,113.2,113.275,113.175,113.2,13
20180801|2017-10-11 08:30,11,113.025,113.325,112.75,112.775,122
20180801|2017-10-11 09:00,11,112.675,112.75,112.225,112.575,74
20180801|2017-10-11 09:30,11,112.575,112.675,112.55,112.55,41
20180801|2017-10-11 10:00,11,112.65,112.8,112.6,112.65,59
20180801|2017-10-11 10:30,11,112.675,112.775,112.6,112.725,36
20180801|2017-10-11 11:00,11,112.75,112.925,112.7,112.9,31
20180801|2017-10-11 11:30,11,112.85,112.875,112.75,112.875,10
20180801|2017-10-11 12:00,11,112.9,113.075,112.825,113.05,74
20180801|2017-10-11 12:30,11,113,113.275,113,113.2,170
20180801|2017-10-11 13:00,11,113.2,113.25,113.15,113.25,21
20180801|2017-10-12 08:30,12,112.75,113.1,112.575,112.65,148
20180801|2017-10-12 09:00,12,112.7,112.85,112.7,112.7,87
20180801|2017-10-12 09:30,12,112.775,112.9,112.675,112.75,69
20180801|2017-10-12 10:00,12,112.75,113.05,112.725,113,98
20180801|2017-10-12 10:30,12,113,113.225,113,113.1,70
20180801|2017-10-12 11:00,12,113.175,113.35,113.1,113.175,73
20180801|2017-10-12 11:30,12,113.1,113.2,112.775,112.825,136
20180801|2017-10-12 12:00,12,112.8,112.975,112.275,112.275,152
20180801|2017-10-12 12:30,12,112.325,112.5,111.775,112.475,275
20180801|2017-10-12 13:00,12,112.475,112.5,112.125,112.4,39
20180801|2017-10-13 08:30,13,112,112.275,111.65,111.7,139
20180801|2017-10-13 09:00,13,111.975,112.1,111.9,112,43
20180801|2017-10-13 09:30,13,112.075,112.375,112.075,112.2,59
20180801|2017-10-13 10:00,13,112.375,112.375,112.2,112.2,6
20180801|2017-10-13 10:30,13,112.125,112.3,112.1,112.3,18
20180801|2017-10-13 11:00,13,112.3,112.35,112.125,112.125,39
20180801|2017-10-13 11:30,13,112.1,112.3,112.075,112.275,39
20180801|2017-10-13 12:00,13,112.225,112.25,112.05,112.05,36
20180801|2017-10-13 12:30,13,112.1,112.475,112.1,112.325,123
20180801|2017-10-13 13:00,13,112.375,112.675,112.375,112.675,34
20180801|2017-10-16 08:30,16,112.5,112.6,112.275,112.475,77
20180801|2017-10-16 09:00,16,112.55,112.75,112.5,112.6,105
20180801|2017-10-16 09:30,16,112.525,112.575,112.4,112.575,35
20180801|2017-10-16 10:00,16,112.625,112.65,112.575,112.6,12
20180801|2017-10-16 10:30,16,112.575,112.575,112.125,112.275,39
20180801|2017-10-16 11:00,16,112.125,112.5,112.1,112.45,36
20180801|2017-10-16 11:30,16,112.425,112.425,112.25,112.325,39
20180801|2017-10-16 12:00,16,112.225,112.25,112.175,112.25,17
20180801|2017-10-16 12:30,16,112.225,112.375,111.975,112.125,80
20180801|2017-10-16 13:00,16,112.2,112.25,112.075,112.2,25
20180801|2017-10-17 08:30,17,112.1,112.275,111.8,111.975,116
20180801|2017-10-17 09:00,17,112.025,112.175,111.95,112.025,98
20180801|2017-10-17 09:30,17,112,112.1,111.725,111.825,97
20180801|2017-10-17 10:00,17,111.825,111.95,111.675,111.725,54
20180801|2017-10-17 10:30,17,111.725,111.95,111.575,111.9,52
20180801|2017-10-17 11:00,17,111.9,112.2,111.85,112.2,78
20180801|2017-10-17 11:30,17,112.175,112.275,112.1,112.175,57
20180801|2017-10-17 12:00,17,112.1,112.1,111.625,111.85,92
20180801|2017-10-17 12:30,17,111.875,111.875,111.125,111.275,187
20180801|2017-10-17 13:00,17,111.3,111.4,111.3,111.35,7
20180801|2017-10-18 08:30,18,111,111.175,110.75,110.75,131
20180801|2017-10-18 09:00,18,110.7,110.725,110.175,110.375,135
20180801|2017-10-18 09:30,18,110.45,110.85,110.3,110.825,261
20180801|2017-10-18 10:00,18,110.75,110.75,110.425,110.575,174
20180801|2017-10-18 10:30,18,110.675,111.4,110.675,111.3,179
20180801|2017-10-18 11:00,18,111.275,111.375,110.95,111.125,98
20180801|2017-10-18 11:30,18,111.225,111.225,110.875,110.875,27
20180801|2017-10-18 12:00,18,110.825,111.05,110.825,110.875,6
20180801|2017-10-18 12:30,18,110.925,111.25,110.725,111.25,67
20180801|2017-10-18 13:00,18,111.275,111.275,111.075,111.1,23
20180801|2017-10-19 08:30,19,111,111.7,110.975,110.975,220
20180801|2017-10-19 09:00,19,111,111.275,110.875,111.275,114
20180801|2017-10-19 09:30,19,111.175,111.225,110.95,111.05,42
20180801|2017-10-19 10:00,19,111.05,111.4,111.05,111.4,35
20180801|2017-10-19 10:30,19,111.4,111.4,111.225,111.35,24
20180801|2017-10-19 11:00,19,111.175,111.175,111,111.05,64
20180801|2017-10-19 11:30,19,111.1,111.125,110.6,111,49
20180801|2017-10-19 12:00,19,110.825,111.175,110.775,111.15,35
20180801|2017-10-19 12:30,19,111.1,111.75,111,111.6,89
20180801|2017-10-19 13:00,19,111.675,111.725,111.575,111.6,19
20180801|2017-10-20 08:30,20,111.6,111.875,111.4,111.55,150
20180801|2017-10-20 09:00,20,111.575,111.9,111.575,111.9,67
20180801|2017-10-20 09:30,20,111.925,111.975,111.575,111.725,116
20180801|2017-10-20 10:00,20,111.65,111.7,111.475,111.475,20
20180801|2017-10-20 10:30,20,111.5,111.6,111.225,111.425,94
20180801|2017-10-20 11:00,20,111.45,111.45,111.075,111.075,109
20180801|2017-10-20 11:30,20,111.075,111.5,111.075,111.45,172
20180801|2017-10-20 12:00,20,111.5,111.575,111.2,111.525,89
20180801|2017-10-20 12:30,20,111.575,111.9,111.425,111.825,67
20180801|2017-10-20 13:00,20,111.85,111.875,111.675,111.675,12
20180801|2017-10-23 08:30,23,110.425,110.925,109.975,110.925,134
20180801|2017-10-23 09:00,23,110.875,111.15,110.7,111.15,116
20180801|2017-10-23 09:30,23,111.15,111.625,111.075,111.575,107
20180801|2017-10-23 10:00,23,111.625,111.725,111.325,111.725,94
20180801|2017-10-23 10:30,23,111.675,112.1,111.55,111.95,58
20180801|2017-10-23 11:00,23,112,112.05,111.275,111.45,179
20180801|2017-10-23 11:30,23,111.425,111.675,111.325,111.625,130
20180801|2017-10-23 12:00,23,111.575,111.9,111.575,111.8,99
20180801|2017-10-23 12:30,23,111.775,111.875,111.5,111.875,89
20180801|2017-10-23 13:00,23,111.925,112,111.9,111.95,26
20180801|2017-10-24 08:30,24,111.875,112.575,111.8,112.45,156
20180801|2017-10-24 09:00,24,112.475,113.675,112.475,113.5,442
20180801|2017-10-24 09:30,24,113.55,113.6,113.05,113.05,57
20180801|2017-10-24 10:00,24,113.1,113.425,113.1,113.175,61
20180801|2017-10-24 10:30,24,113.2,113.5,113.15,113.45,88
20180801|2017-10-24 11:00,24,113.525,113.65,113.45,113.525,88
20180801|2017-10-24 11:30,24,113.525,113.65,113.475,113.6,84
20180801|2017-10-24 12:00,24,113.575,113.95,113.525,113.95,248
20180801|2017-10-24 12:30,24,113.975,114.15,113.825,113.95,281
20180801|2017-10-24 13:00,24,113.95,114.1,113.9,114,34
20180801|2017-10-25 08:30,25,113.95,114.35,113.85,114.3,235
20180801|2017-10-25 09:00,25,114.35,115.05,114.35,115.05,347
20180801|2017-10-25 09:30,25,115.025,115.025,113.975,114.025,358
20180801|2017-10-25 10:00,25,113.95,113.975,113.525,113.575,84
20180801|2017-10-25 10:30,25,113.625,113.9,113.5,113.85,70
20180801|2017-10-25 11:00,25,113.8,113.85,113.65,113.775,41
20180801|2017-10-25 11:30,25,113.8,113.925,113.75,113.875,13
20180801|2017-10-25 12:00,25,113.85,114.25,113.85,114.15,93
20180801|2017-10-25 12:30,25,114.125,114.15,113.975,114,56
20180801|2017-10-25 13:00,25,114,114.075,113.975,114.075,12
20180801|2017-10-26 08:30,26,114.025,114.225,113.9,114.175,107
20180801|2017-10-26 09:00,26,114.2,114.325,114.025,114.075,93
20180801|2017-10-26 09:30,26,114.175,114.225,113.475,113.675,252
20180801|2017-10-26 10:00,26,113.7,114.25,113.65,114.1,169
20180801|2017-10-26 10:30,26,114.2,114.375,114.1,114.1,124
20180801|2017-10-26 11:00,26,114.2,114.575,114.175,114.575,151
20180801|2017-10-26 11:30,26,114.575,114.675,114.5,114.625,147
20180801|2017-10-26 12:00,26,114.625,114.775,114.6,114.7,277
20180801|2017-10-26 12:30,26,114.7,114.85,114.45,114.45,118
20180801|2017-10-26 13:00,26,114.525,114.675,114.45,114.675,30
20180801|2017-10-27 08:30,27,114.55,114.775,113.825,114.125,386
20180801|2017-10-27 09:00,27,114.125,114.35,113.725,113.85,230
20180801|2017-10-27 09:30,27,113.9,114,113.725,113.725,155
20180801|2017-10-27 10:00,27,113.7,113.85,113.525,113.7,166
20180801|2017-10-27 10:30,27,113.675,113.7,113.525,113.525,42
20180801|2017-10-27 11:00,27,113.65,113.8,113.625,113.675,56
20180801|2017-10-27 11:30,27,113.7,113.85,113.65,113.85,200
20180801|2017-10-27 12:00,27,113.875,113.975,113.875,113.975,14
20180801|2017-10-27 12:30,27,114,114.25,113.775,114.225,135
20180801|2017-10-27 13:00,27,114.15,114.2,114.075,114.2,41
20180801|2017-10-30 08:30,30,114.55,115.075,114.55,114.95,488
20180801|2017-10-30 09:00,30,115,115.75,114.975,115.35,512
20180801|2017-10-30 09:30,30,115.35,115.85,115.3,115.8,157
20180801|2017-10-30 10:00,30,115.65,115.75,115.475,115.65,52
20180801|2017-10-30 10:30,30,115.55,115.55,115.075,115.175,109
20180801|2017-10-30 11:00,30,115.175,115.35,114.975,115.225,73
20180801|2017-10-30 11:30,30,115.225,115.425,114.85,114.85,109
20180801|2017-10-30 12:00,30,114.875,114.925,114.525,114.8,140
20180801|2017-10-30 12:30,30,114.8,115,114.625,114.625,114
20180801|2017-10-30 13:00,30,114.675,114.75,114.55,114.6,44
20180801|2017-10-31 08:30,31,114.55,114.75,114.5,114.675,284
20180801|2017-10-31 09:00,31,114.675,115.025,114.675,114.975,145
20180801|2017-10-31 09:30,31,115,115.4,115,115.25,319
20180801|2017-10-31 10:00,31,115.275,115.45,115.075,115.4,71
20180801|2017-10-31 10:30,31,115.375,115.45,115.35,115.4,45
20180801|2017-10-31 11:00,31,115.4,115.625,115.15,115.3,221
20180801|2017-10-31 11:30,31,115.325,115.725,115.325,115.675,144
20180801|2017-10-31 12:00,31,115.675,115.7,115.35,115.65,110
20180801|2017-10-31 12:30,31,115.675,116,115.2,115.725,437
20180801|2017-10-31 13:00,31,115.55,115.55,115.325,115.425,45
20180801|2017-11-01 08:30,1,115.575,116.25,115.4,116.2,443
20180801|2017-11-01 09:00,1,116.2,116.625,116.075,116.55,187
20180801|2017-11-01 09:30,1,116.55,116.575,116.2,116.475,334
20180801|2017-11-01 10:00,1,116.475,116.65,116.4,116.45,264
20180801|2017-11-01 10:30,1,116.425,116.6,116.3,116.375,172
20180801|2017-11-01 11:00,1,116.35,116.375,116.075,116.075,219
20180801|2017-11-01 11:30,1,116.125,116.4,116.1,116.4,128
20180801|2017-11-01 12:00,1,116.4,116.5,116.325,116.425,134
20180801|2017-11-01 12:30,1,116.475,116.6,116.375,116.575,308
20180801|2017-11-01 13:00,1,116.575,116.575,116.425,116.475,39
20180801|2017-11-02 08:30,2,116.225,116.825,116.225,116.375,407
20180801|2017-11-02 09:00,2,116.35,116.5,116.025,116.15,341
20180801|2017-11-02 09:30,2,116.2,116.4,115.875,115.9,278
20180801|2017-11-02 10:00,2,116,116.025,115.45,115.9,133
20180801|2017-11-02 10:30,2,115.9,116,115.3,115.6,110
20180801|2017-11-02 11:00,2,115.575,115.65,115.25,115.65,90
20180801|2017-11-02 11:30,2,115.7,115.875,115.5,115.85,87
20180801|2017-11-02 12:00,2,115.85,115.925,115.625,115.875,138
20180801|2017-11-02 12:30,2,115.875,116.325,115.75,116.325,254
20180801|2017-11-02 13:00,2,116.3,116.35,116.05,116.05,70
20180801|2017-11-03 08:30,3,117,117.825,116.95,117.3,481
20180801|2017-11-03 09:00,3,117.325,117.625,117.325,117.575,249
20180801|2017-11-03 09:30,3,117.575,117.6,117.05,117.15,223
20180801|2017-11-03 10:00,3,117.075,117.35,117,117.3,174
20180801|2017-11-03 10:30,3,117.225,117.3,116.9,117.25,174
20180801|2017-11-03 11:00,3,117.25,117.35,117.125,117.325,83
20180801|2017-11-03 11:30,3,117.35,117.4,117.2,117.4,151
20180801|2017-11-03 12:00,3,117.4,117.575,117.35,117.525,71
20180801|2017-11-03 12:30,3,117.525,117.75,117.3,117.375,355
20180801|2017-11-03 13:00,3,117.325,117.45,117.3,117.35,25
20180801|2017-11-06 08:30,6,117.4,117.625,117.15,117.625,322
20180801|2017-11-06 09:00,6,117.5,117.675,117.3,117.675,151
20180801|2017-11-06 09:30,6,117.65,117.65,117.175,117.4,83
20180801|2017-11-06 10:00,6,117.375,117.5,117.075,117.075,144
20180801|2017-11-06 10:30,6,117.2,117.225,116.75,116.9,133
20180801|2017-11-06 11:00,6,117.075,117.275,116.825,117.05,220
20180801|2017-11-06 11:30,6,117.025,117.375,116.95,117.325,177
20180801|2017-11-06 12:00,6,117.325,117.4,117.15,117.3,123
20180801|2017-11-06 12:30,6,117.3,117.75,117.3,117.725,269
20180801|2017-11-06 13:00,6,117.675,117.7,117.55,117.575,35
20180801|2017-11-07 08:30,7,117.6,117.625,117.225,117.35,307
20180801|2017-11-07 09:00,7,117.3,117.3,116.825,116.925,179
20180801|2017-11-07 09:30,7,116.925,116.95,116.7,116.9,205
20180801|2017-11-07 10:00,7,116.9,117,116.825,116.9,101
20180801|2017-11-07 10:30,7,116.975,117.175,116.95,117.1,113
20180801|2017-11-07 11:00,7,117.15,117.45,117.125,117.45,180
20180801|2017-11-07 11:30,7,117.375,117.5,117.225,117.425,134
20180801|2017-11-07 12:00,7,117.45,117.5,116.825,117.25,354
20180801|2017-11-07 12:30,7,117.275,117.925,117.075,117.9,440
20180801|2017-11-07 13:00,7,117.9,117.9,117.725,117.825,112
20180801|2017-11-08 08:30,8,117.4,117.625,117.25,117.35,214
20180801|2017-11-08 09:00,8,117.375,117.525,117.2,117.25,268
20180801|2017-11-08 09:30,8,117.225,117.45,117.1,117.2,161
20180801|2017-11-08 10:00,8,117.15,117.325,116.65,116.675,198
20180801|2017-11-08 10:30,8,116.725,116.725,116.1,116.225,196
20180801|2017-11-08 11:00,8,116.3,116.5,116.175,116.4,157
20180801|2017-11-08 11:30,8,116.4,116.425,116.15,116.3,170
20180801|2017-11-08 12:00,8,116.225,116.425,116,116.375,132
20180801|2017-11-08 12:30,8,116.325,116.8,116.225,116.775,518
20180801|2017-11-08 13:00,8,116.75,116.875,116.65,116.7,50
20180801|2017-11-09 08:30,9,116.325,116.725,116.125,116.55,312
20180801|2017-11-09 09:00,9,116.575,117.1,116.575,117.1,104
20180801|2017-11-09 09:30,9,116.95,116.95,116.45,116.45,275
20180801|2017-11-09 10:00,9,116.45,116.45,116.15,116.375,191
20180801|2017-11-09 10:30,9,116.35,116.425,116.175,116.425,39
20180801|2017-11-09 11:00,9,116.5,116.5,116.225,116.4,49
20180801|2017-11-09 11:30,9,116.35,116.475,116.225,116.4,57
20180801|2017-11-09 12:00,9,116.4,116.575,116.4,116.575,91
20180801|2017-11-09 12:30,9,116.575,117.225,116.55,117.225,580
20180801|2017-11-09 13:00,9,117.175,117.175,116.925,117.025,34
20180801|2017-11-10 08:30,10,116.9,117.2,116.725,117.15,316
20180801|2017-11-10 09:00,10,117.15,117.3,116.925,117,301
20180801|2017-11-10 09:30,10,117.025,117.075,116.575,116.6,311
20180801|2017-11-10 10:00,10,116.65,116.725,116.2,116.3,169
20180801|2017-11-10 10:30,10,116.4,116.725,116.3,116.5,162
20180801|2017-11-10 11:00,10,116.475,116.65,116.125,116.3,231
20180801|2017-11-10 11:30,10,116.325,116.6,116.225,116.6,125
20180801|2017-11-10 12:00,10,116.625,116.875,116.45,116.575,180
20180801|2017-11-10 12:30,10,116.675,117.075,116.45,117.025,505
20180801|2017-11-10 13:00,10,117.025,117.075,116.925,116.975,106
20180801|2017-11-13 08:30,13,116.45,116.575,115.875,115.95,293
20180801|2017-11-13 09:00,13,115.925,116.25,115.925,116.25,246
20180801|2017-11-13 09:30,13,116.275,116.35,116.075,116.175,72
20180801|2017-11-13 10:00,13,116.275,116.475,115.975,116.25,187
20180801|2017-11-13 10:30,13,116.425,116.725,116.3,116.575,88
20180801|2017-11-13 11:00,13,116.575,116.95,116.475,116.825,93
20180801|2017-11-13 11:30,13,116.875,116.95,116.075,116.1,125
20180801|2017-11-13 12:00,13,116.15,116.475,116.05,116.425,129
20180801|2017-11-13 12:30,13,116.4,116.95,116.15,116.75,377
20180801|2017-11-13 13:00,13,116.725,116.775,116.625,116.7,34
20180801|2017-11-14 08:30,14,116.65,116.65,116.025,116.075,202
20180801|2017-11-14 09:00,14,116.075,116.075,115.225,115.6,194
20180801|2017-11-14 09:30,14,115.6,115.825,115.55,115.675,75
20180801|2017-11-14 10:00,14,115.75,115.825,115.475,115.7,49
20180801|2017-11-14 10:30,14,115.65,115.8,115.6,115.625,75
20180801|2017-11-14 11:00,14,115.575,115.6,115.15,115.325,140
20180801|2017-11-14 11:30,14,115.325,115.525,115.15,115.325,110
20180801|2017-11-14 12:00,14,115.35,115.35,114.8,114.85,121
20180801|2017-11-14 12:30,14,114.875,115.125,114.75,114.95,256
20180801|2017-11-14 13:00,14,114.925,115.1,114.925,115.1,24
20180801|2017-11-15 08:30,15,114.85,114.85,114.15,114.625,227
20180801|2017-11-15 09:00,15,114.65,114.825,114.55,114.65,139
20180801|2017-11-15 09:30,15,114.65,115.025,114.575,114.775,141
20180801|2017-11-15 10:00,15,114.875,114.9,114.45,114.875,159
20180801|2017-11-15 10:30,15,114.825,114.875,114.725,114.75,55
20180801|2017-11-15 11:00,15,114.7,114.775,114.6,114.775,79
20180801|2017-11-15 11:30,15,114.775,115.075,114.725,115.075,130
20180801|2017-11-15 12:00,15,115.125,115.25,114.9,114.975,218
20180801|2017-11-15 12:30,15,115.075,115.225,115,115.075,95
20180801|2017-11-15 13:00,15,115.075,115.175,115.075,115.1,24
20180801|2017-11-16 08:30,16,115.1,115.275,114.825,114.875,289
20180801|2017-11-16 09:00,16,114.95,114.975,114.775,114.875,102
20180801|2017-11-16 09:30,16,114.925,115.175,114.875,115.1,170
20180801|2017-11-16 10:00,16,115.05,115.05,114.75,114.8,57
20180801|2017-11-16 10:30,16,114.8,114.9,114.625,114.725,147
20180801|2017-11-16 11:00,16,114.7,114.725,114.5,114.6,77
20180801|2017-11-16 11:30,16,114.475,114.575,114.375,114.55,95
20180801|2017-11-16 12:00,16,114.575,114.825,114.55,114.775,71
20180801|2017-11-16 12:30,16,114.775,114.925,114.75,114.8,168
20180801|2017-11-16 13:00,16,114.825,114.925,114.725,114.925,72
20180801|2017-11-17 08:30,17,114.8,114.8,114.275,114.275,207
20180801|2017-11-17 09:00,17,114.35,114.425,114.225,114.3,79
20180801|2017-11-17 09:30,17,114.25,114.275,113.975,114.075,144
20180801|2017-11-17 10:00,17,114.025,114.125,113.85,113.975,80
20180801|2017-11-17 10:30,17,113.95,114.2,113.95,114.075,130
20180801|2017-11-17 11:00,17,114.05,114.1,113.925,114.075,165
20180801|2017-11-17 11:30,17,114.1,114.425,114,114.375,121
20180801|2017-11-17 12:00,17,114.425,114.475,113.825,113.85,194
20180801|2017-11-17 12:30,17,113.85,114.125,113.825,113.875,302
20180801|2017-11-17 13:00,17,113.875,113.875,113.775,113.775,85
20180801|2017-11-20 08:30,20,113.5,113.6,113.15,113.15,276
20180801|2017-11-20 09:00,20,113.25,113.325,112.775,112.9,248
20180801|2017-11-20 09:30,20,112.85,113.125,112.775,112.975,182
20180801|2017-11-20 10:00,20,112.975,113.025,112.875,112.875,107
20180801|2017-11-20 10:30,20,112.85,113.325,112.85,113.3,70
20180801|2017-11-20 11:00,20,113.35,113.35,112.825,112.825,101
20180801|2017-11-20 11:30,20,112.825,113.025,112.725,112.975,115
20180801|2017-11-20 12:00,20,113.05,113.075,112.925,112.925,21
20180801|2017-11-20 12:30,20,113.025,113.025,112.6,112.825,174
20180801|2017-11-20 13:00,20,112.825,112.9,112.825,112.9,26
20180801|2017-11-21 08:30,21,112.925,113.15,112.475,113.15,252
20180801|2017-11-21 09:00,21,113.25,113.55,113.075,113.4,182
20180801|2017-11-21 09:30,21,113.425,113.5,113.3,113.325,69
20180801|2017-11-21 10:00,21,113.4,113.575,113.35,113.575,77
20180801|2017-11-21 10:30,21,113.6,113.7,113.475,113.6,67
20180801|2017-11-21 11:00,21,113.6,114.25,113.6,114.2,139
20180801|2017-11-21 11:30,21,114.3,114.375,113.8,113.8,99
20180801|2017-11-21 12:00,21,113.825,114.325,113.775,114.05,71
20180801|2017-11-21 12:30,21,114,114.175,113.95,113.975,184
20180801|2017-11-21 13:00,21,114.025,114.075,113.9,114,25
20180801|2017-11-22 08:30,22,114.6,114.8,114.35,114.4,282
20180801|2017-11-22 09:00,22,114.4,114.65,114.35,114.625,253
20180801|2017-11-22 09:30,22,114.6,114.825,114.575,114.6,63
20180801|2017-11-22 10:00,22,114.6,114.775,114.55,114.6,65
20180801|2017-11-22 10:30,22,114.675,114.675,114.475,114.5,39
20180801|2017-11-22 11:00,22,114.525,114.75,114.5,114.65,47
20180801|2017-11-22 11:30,22,114.625,114.8,114.625,114.775,37
20180801|2017-11-22 12:00,22,114.7,114.725,114.65,114.675,30
20180801|2017-11-22 12:30,22,114.65,114.875,114.6,114.875,109
20180801|2017-11-22 13:00,22,114.85,114.85,114.725,114.725,16
20180801|2017-11-24 08:30,24,114.6,114.8,114.475,114.625,23
20180801|2017-11-24 09:00,24,114.625,114.625,114.25,114.4,60
20180801|2017-11-24 09:30,24,114.375,114.5,114.35,114.425,52
20180801|2017-11-24 10:00,24,114.5,114.925,114.5,114.55,149
20180801|2017-11-24 10:30,24,114.525,114.9,114.5,114.9,28
20180801|2017-11-24 11:00,24,114.85,114.875,114.75,114.775,12
20180801|2017-11-24 11:30,24,114.675,114.9,114.6,114.825,160
20180801|2017-11-24 12:00,24,114.85,114.85,114.65,114.65,21
20180801|2017-11-27 08:30,27,115,115,114.625,114.675,124
20180801|2017-11-27 09:00,27,114.675,115.05,114.65,114.95,70
20180801|2017-11-27 09:30,27,114.9,115.5,114.9,115.4,108
20180801|2017-11-27 10:00,27,115.4,115.675,115.325,115.625,295
20180801|2017-11-27 10:30,27,115.625,115.675,115.45,115.55,36
20180801|2017-11-27 11:00,27,115.575,115.875,115.55,115.825,43
20180801|2017-11-27 11:30,27,115.775,115.85,115.725,115.725,25
20180801|2017-11-27 12:00,27,115.7,115.85,115.625,115.75,52
20180801|2017-11-27 12:30,27,115.725,115.9,115.6,115.85,133
20180801|2017-11-27 13:00,27,115.8,115.875,115.725,115.85,32
20180801|2017-11-28 08:30,28,115.525,115.85,115.5,115.525,83
20180801|2017-11-28 09:00,28,115.6,115.65,115.3,115.325,79
20180801|2017-11-28 09:30,28,115.325,115.35,115.15,115.25,74
20180801|2017-11-28 10:00,28,115.25,115.275,115.05,115.225,161
20180801|2017-11-28 10:30,28,115.175,115.25,115.05,115.05,53
20180801|2017-11-28 11:00,28,115.05,115.05,114.7,114.8,154
20180801|2017-11-28 11:30,28,114.8,114.925,114.775,114.9,26
20180801|2017-11-28 12:00,28,114.875,115.175,114.8,115.175,72
20180801|2017-11-28 12:30,28,115.15,115.75,115.15,115.725,116
20180801|2017-11-28 13:00,28,115.75,115.75,115.65,115.65,22
20180801|2017-11-29 08:30,29,115.425,116.05,115.425,115.75,118
20180801|2017-11-29 09:00,29,115.85,116,115.75,115.825,48
20180801|2017-11-29 09:30,29,115.8,115.875,115.65,115.75,124
20180801|2017-11-29 10:00,29,115.8,115.85,115.325,115.325,123
20180801|2017-11-29 10:30,29,115.35,115.65,115.325,115.625,97
20180801|2017-11-29 11:00,29,115.6,115.675,115.475,115.65,108
20180801|2017-11-29 11:30,29,115.65,115.725,115.475,115.7,52
20180801|2017-11-29 12:00,29,115.75,115.95,115.7,115.925,149
20180801|2017-11-29 12:30,29,115.95,116.175,115.8,116.125,295
20180801|2017-11-29 13:00,29,116.125,116.2,116.075,116.2,20
20180801|2017-11-30 08:30,30,115.975,116.225,115.875,116.05,209
20180801|2017-11-30 09:00,30,116.025,116.125,115.75,115.875,219
20180801|2017-11-30 09:30,30,115.9,115.9,115.6,115.825,86
20180801|2017-11-30 10:00,30,115.825,115.825,115.625,115.675,49
20180801|2017-11-30 10:30,30,115.65,115.825,115.175,115.175,182
20180801|2017-11-30 11:00,30,115.175,115.2,113.775,113.975,342
20180801|2017-11-30 11:30,30,113.825,114.575,113.725,114.525,161
20180801|2017-11-30 12:00,30,114.525,115.4,114.525,115.4,144
20180801|2017-11-30 12:30,30,115.45,115.475,114.75,115.2,272
20180801|2017-11-30 13:00,30,115.2,115.275,115,115,51
20180801|2017-12-01 08:30,1,115.1,115.125,114.1,114.575,235
20180801|2017-12-01 09:00,1,114.475,114.5,113.6,113.65,209
20180801|2017-12-01 09:30,1,113.625,113.625,113.225,113.575,143
20180801|2017-12-01 10:00,1,113.575,113.575,112.5,112.8,152
20180801|2017-12-01 10:30,1,112.775,112.775,112.4,112.475,145
20180801|2017-12-01 11:00,1,112.45,112.925,112.225,112.9,265
20180801|2017-12-01 11:30,1,112.925,112.925,112.55,112.65,96
20180801|2017-12-01 12:00,1,112.7,112.7,112.45,112.575,35
20180801|2017-12-01 12:30,1,112.575,112.875,112.25,112.675,177
20180801|2017-12-01 13:00,1,112.725,112.775,112.6,112.6,18
20180801|2017-12-04 08:30,4,112.325,112.5,111.925,112.325,353
20180801|2017-12-04 09:00,4,112.275,113,112.225,112.925,248
20180801|2017-12-04 09:30,4,112.925,113.025,112.475,112.6,150
20180801|2017-12-04 10:00,4,112.65,112.65,112.4,112.525,87
20180801|2017-12-04 10:30,4,112.525,112.8,112.15,112.675,137
20180801|2017-12-04 11:00,4,112.625,112.65,112.3,112.35,51
20180801|2017-12-04 11:30,4,112.275,112.425,112.225,112.225,23
20180801|2017-12-04 12:00,4,112.25,112.4,112.15,112.325,75
20180801|2017-12-04 12:30,4,112.325,112.7,112.225,112.65,211
20180801|2017-12-04 13:00,4,112.65,112.7,112.575,112.575,26
20180801|2017-12-05 08:30,5,112.575,113.275,112.575,112.8,223
20180801|2017-12-05 09:00,5,112.75,112.875,112.475,112.675,87
20180801|2017-12-05 09:30,5,112.75,112.75,112.575,112.65,66
20180801|2017-12-05 10:00,5,112.65,112.65,112.5,112.65,195
20180801|2017-12-05 10:30,5,112.6,112.8,112.5,112.7,85
20180801|2017-12-05 11:00,5,112.675,112.7,112.3,112.4,210
20180801|2017-12-05 11:30,5,112.4,112.4,112.025,112.025,160
20180801|2017-12-05 12:00,5,112.075,112.075,110.675,111.175,484
20180801|2017-12-05 12:30,5,111.125,112.05,110.725,111.975,344
20180801|2017-12-05 13:00,5,111.95,112.025,111.9,111.925,31
20180801|2017-12-06 08:30,6,111.725,111.775,111.075,111.2,322
20180801|2017-12-06 09:00,6,111.225,111.375,110.9,111,194
20180801|2017-12-06 09:30,6,111.025,111.05,110.7,110.7,151
20180801|2017-12-06 10:00,6,110.7,110.8,110.4,110.65,247
20180801|2017-12-06 10:30,6,110.675,110.825,110.325,110.325,191
20180801|2017-12-06 11:00,6,110.275,110.725,110.275,110.7,150
20180801|2017-12-06 11:30,6,110.725,111.025,110.725,110.85,127
20180801|2017-12-06 12:00,6,110.725,110.85,110.675,110.8,43
20180801|2017-12-06 12:30,6,110.85,110.9,110.75,110.825,142
20180801|2017-12-06 13:00,6,110.8,110.85,110.625,110.625,33
20180801|2017-12-07 08:30,7,110.7,110.925,110.425,110.45,222
20180801|2017-12-07 09:00,7,110.5,110.55,110.075,110.25,117
20180801|2017-12-07 09:30,7,110.25,110.475,110.075,110.45,97
20180801|2017-12-07 10:00,7,110.475,110.475,110.125,110.175,79
20180801|2017-12-07 10:30,7,110.2,111,110.125,110.975,129
20180801|2017-12-07 11:00,7,110.875,110.9,110.725,110.775,149
20180801|2017-12-07 11:30,7,110.825,111.125,110.775,111.05,73
20180801|2017-12-07 12:00,7,111.05,111.375,110.5,110.6,265
20180801|2017-12-07 12:30,7,110.6,111.125,110.5,111.125,182
20180801|2017-12-07 13:00,7,111.15,111.15,110.85,110.875,23
20180801|2017-12-08 08:30,8,111.1,111.275,110.675,110.7,168
20180801|2017-12-08 09:00,8,110.65,110.825,110.425,110.475,233
20180801|2017-12-08 09:30,8,110.525,110.75,110.475,110.475,193
20180801|2017-12-08 10:00,8,110.55,110.725,110.525,110.65,191
20180801|2017-12-08 10:30,8,110.65,110.775,110.55,110.625,98
20180801|2017-12-08 11:00,8,110.6,110.65,110.5,110.525,39
20180801|2017-12-08 11:30,8,110.5,110.7,110.45,110.65,93
20180801|2017-12-08 12:00,8,110.575,110.7,110.45,110.6,142
20180801|2017-12-08 12:30,8,110.65,110.925,110.525,110.575,242
20180801|2017-12-08 13:00,8,110.575,110.6,110.425,110.425,52
20180801|2017-12-11 08:30,11,110.525,110.55,110.05,110.15,208
20180801|2017-12-11 09:00,11,110.075,110.3,109.875,110.075,153
20180801|2017-12-11 09:30,11,110.125,110.325,109.95,110.025,560
20180801|2017-12-11 10:00,11,110.025,110.2,109.8,109.925,141
20180801|2017-12-11 10:30,11,109.95,110.3,109.875,110.2,124
20180801|2017-12-11 11:00,11,110.225,110.325,110.025,110.2,78
20180801|2017-12-11 11:30,11,110.225,110.525,110.2,110.275,89
20180801|2017-12-11 12:00,11,110.3,110.575,110.1,110.475,107
20180801|2017-12-11 12:30,11,110.525,110.525,109.825,109.975,237
20180801|2017-12-11 13:00,11,109.975,110,109.8,109.8,23
20180801|2017-12-12 08:30,12,109.9,110.35,109.9,109.95,341
20180801|2017-12-12 09:00,12,109.975,110.075,109.875,110,166
20180801|2017-12-12 09:30,12,110,110.475,109.925,110.2,238
20180801|2017-12-12 10:00,12,110.225,110.375,110.2,110.25,75
20180801|2017-12-12 10:30,12,110.175,111.125,110.125,110.825,300
20180801|2017-12-12 11:00,12,110.9,111.15,110.85,111.15,97
20180801|2017-12-12 11:30,12,111.2,111.45,110.95,111.075,172
20180801|2017-12-12 12:00,12,111.125,111.325,110.95,111.175,129
20180801|2017-12-12 12:30,12,111.15,111.425,110.95,111.05,255
20180801|2017-12-12 13:00,12,111.05,111.05,110.925,110.95,26
20180801|2017-12-13 08:30,13,111.025,111.525,111.025,111.1,289
20180801|2017-12-13 09:00,13,111.1,111.1,110.25,110.425,172
20180801|2017-12-13 09:30,13,110.4,110.825,110.1,110.725,308
20180801|2017-12-13 10:00,13,110.75,110.775,110.3,110.675,134
20180801|2017-12-13 10:30,13,110.675,110.825,110.55,110.75,78
20180801|2017-12-13 11:00,13,110.7,110.7,110.35,110.35,51
20180801|2017-12-13 11:30,13,110.3,110.6,110.3,110.475,27
20180801|2017-12-13 12:00,13,110.45,110.45,110.225,110.275,53
20180801|2017-12-13 12:30,13,110.275,110.625,110.125,110.55,222
20180801|2017-12-13 13:00,13,110.55,110.6,110.5,110.5,75
20180801|2017-12-14 08:30,14,110.325,110.625,110.2,110.5,242
20180801|2017-12-14 09:00,14,110.55,110.6,110.275,110.475,53
20180801|2017-12-14 09:30,14,110.5,110.775,110.45,110.45,67
20180801|2017-12-14 10:00,14,110.475,110.85,110.475,110.775,74
20180801|2017-12-14 10:30,14,110.8,110.925,110.575,110.775,81
20180801|2017-12-14 11:00,14,110.85,111,110.625,110.9,91
20180801|2017-12-14 11:30,14,110.95,110.95,110.6,110.775,73
20180801|2017-12-14 12:00,14,110.775,110.975,110.775,110.85,39
20180801|2017-12-14 12:30,14,110.85,110.9,110.175,110.175,235
20180801|2017-12-14 13:00,14,110.225,110.275,110.2,110.275,32
20180801|2017-12-15 08:30,15,110.6,110.7,110.125,110.325,170
20180801|2017-12-15 09:00,15,110.325,110.325,109.825,110.1,111
20180801|2017-12-15 09:30,15,110.05,110.05,109.675,109.975,104
20180801|2017-12-15 10:00,15,109.925,110.05,109.825,110.05,47
20180801|2017-12-15 10:30,15,110.075,110.35,110.075,110.125,84
20180801|2017-12-15 11:00,15,110.15,110.175,110,110.175,31
20180801|2017-12-15 11:30,15,110.25,110.825,110.25,110.825,189
20180801|2017-12-15 12:00,15,110.85,111.175,110.5,110.575,154
20180801|2017-12-15 12:30,15,110.6,111.65,110.6,111.4,349
20180801|2017-12-15 13:00,15,111.45,111.475,111.4,111.475,27
20180801|2017-12-18 08:30,18,111.675,111.8,111.325,111.425,359
20180801|2017-12-18 09:00,18,111.45,111.475,111,111.125,115
20180801|2017-12-18 09:30,18,111.15,111.15,110.25,110.45,314
20180801|2017-12-18 10:00,18,110.35,110.6,110.325,110.475,173
20180801|2017-12-18 10:30,18,110.45,110.625,110.325,110.625,110
20180801|2017-12-18 11:00,18,110.625,110.875,110.55,110.575,76
20180801|2017-12-18 11:30,18,110.675,110.775,110.525,110.525,27
20180801|2017-12-18 12:00,18,110.475,110.8,110.475,110.675,120
20180801|2017-12-18 12:30,18,110.65,110.95,110.475,110.925,298
20180801|2017-12-18 13:00,18,110.925,110.95,110.775,110.85,25
20180801|2017-12-19 08:30,19,110.85,111.2,110.7,111.05,223
20180801|2017-12-19 09:00,19,111.05,111.2,110.85,110.85,84
20180801|2017-12-19 09:30,19,110.75,110.75,110.475,110.6,86
20180801|2017-12-19 10:00,19,110.5,110.6,109.975,110.125,154
20180801|2017-12-19 10:30,19,110.125,110.5,109.85,110.375,207
20180801|2017-12-19 11:00,19,110.425,110.575,110.325,110.35,99
20180801|2017-12-19 11:30,19,110.275,110.275,109.825,109.875,137
20180801|2017-12-19 12:00,19,109.825,110.1,109.625,110.05,210
20180801|2017-12-19 12:30,19,110.05,110.15,109.9,109.975,200
20180801|2017-12-19 13:00,19,110,110,109.85,109.875,92
20180801|2017-12-20 08:30,20,110,110,109.175,109.45,339
20180801|2017-12-20 09:00,20,109.425,109.625,109.1,109.15,193
20180801|2017-12-20 09:30,20,109.15,109.275,108.825,108.95,152
20180801|2017-12-20 10:00,20,108.925,109.3,108.675,108.675,241
20180801|2017-12-20 10:30,20,108.65,108.65,107.5,107.85,418
20180801|2017-12-20 11:00,20,107.8,108.575,107.7,108.275,247
20180801|2017-12-20 11:30,20,108.225,108.95,108.225,108.8,202
20180801|2017-12-20 12:00,20,108.85,109,108.6,108.6,105
20180801|2017-12-20 12:30,20,108.675,108.875,108.125,108.375,211
20180801|2017-12-20 13:00,20,108.375,108.575,108.35,108.45,82
20180801|2017-12-21 08:30,21,108.475,108.9,108.35,108.4,191
20180801|2017-12-21 09:00,21,108.45,108.45,108.125,108.275,224
20180801|2017-12-21 09:30,21,108.225,109.025,108.225,108.875,129
20180801|2017-12-21 10:00,21,108.825,109.2,108.675,108.925,114
20180801|2017-12-21 10:30,21,108.85,109.025,108.65,108.725,148
20180801|2017-12-21 11:00,21,108.725,108.85,108.7,108.75,45
20180801|2017-12-21 11:30,21,108.775,108.8,108.675,108.725,84
20180801|2017-12-21 12:00,21,108.7,108.825,108.7,108.75,88
20180801|2017-12-21 12:30,21,108.75,108.925,108.625,108.8,282
20180801|2017-12-21 13:00,21,108.8,108.825,108.7,108.775,24
20180801|2017-12-22 08:30,22,108.9,109.275,108.625,109.1,320
20180801|2017-12-22 09:00,22,109.125,109.35,108.825,108.925,138
20180801|2017-12-22 09:30,22,108.95,109.025,108.825,109,94
20180801|2017-12-22 10:00,22,109.025,109.075,108.525,108.55,157
20180801|2017-12-22 10:30,22,108.6,108.75,108.475,108.75,244
20180801|2017-12-22 11:00,22,108.65,108.65,108.05,108.25,708
20180801|2017-12-22 11:30,22,108.25,108.5,107.975,108.175,444
20180801|2017-12-22 12:00,22,108.15,108.275,108.075,108.125,57
20180801|2017-12-26 08:30,26,107.9,108.65,107.9,108.225,284
20180801|2017-12-26 09:00,26,108.25,108.55,108.175,108.25,94
20180801|2017-12-26 09:30,26,108.325,108.35,108.2,108.325,65
20180801|2017-12-26 10:00,26,108.275,108.5,108.25,108.425,58
20180801|2017-12-26 10:30,26,108.4,108.975,108.35,108.975,144
20180801|2017-12-26 11:00,26,109,109.55,109,109.125,232
20180801|2017-12-26 11:30,26,109.2,109.475,109.175,109.475,58
20180801|2017-12-26 12:00,26,109.45,110,109.35,109.875,129
20180801|2017-12-26 12:30,26,109.875,110.05,109.625,109.625,309
20180801|2017-12-26 13:00,26,109.675,109.775,109.65,109.7,24
20180801|2017-12-27 08:30,27,109.85,110.525,109.85,110.4,361
20180801|2017-12-27 09:00,27,110.425,110.45,110.025,110.125,149
20180801|2017-12-27 09:30,27,110.125,110.25,109.9,110.075,256
20180801|2017-12-27 10:00,27,109.925,110.35,109.875,110.35,109
20180801|2017-12-27 10:30,27,110.35,110.425,110.1,110.1,66
20180801|2017-12-27 11:00,27,110.05,110.2,109.925,110.1,56
20180801|2017-12-27 11:30,27,110.1,110.15,110,110.125,49
20180801|2017-12-27 12:00,27,110.05,110.175,109.775,110,78
20180801|2017-12-27 12:30,27,109.95,110.3,109.7,109.85,294
20180801|2017-12-27 13:00,27,109.85,110,109.85,109.85,49
20180801|2017-12-28 08:30,28,110.1,110.1,109.6,110,182
20180801|2017-12-28 09:00,28,110,110.275,109.975,110.275,96
20180801|2017-12-28 09:30,28,110.275,110.675,110.225,110.45,86
20180801|2017-12-28 10:00,28,110.475,110.525,110.4,110.45,40
20180801|2017-12-28 10:30,28,110.425,110.625,110.375,110.6,102
20180801|2017-12-28 11:00,28,110.6,110.7,110.35,110.35,74
20180801|2017-12-28 11:30,28,110.35,110.8,110.35,110.8,122
20180801|2017-12-28 12:00,28,110.775,110.925,110.325,110.525,86
20180801|2017-12-28 12:30,28,110.55,110.75,110.275,110.3,204
20180801|2017-12-28 13:00,28,110.3,110.325,110.15,110.2,74
20180801|2017-12-29 08:30,29,110.425,110.575,110.05,110.25,155
20180801|2017-12-29 09:00,29,110.225,110.35,109.9,110.05,150
20180801|2017-12-29 09:30,29,110.025,110.025,109.725,109.85,125
20180801|2017-12-29 10:00,29,109.875,110.35,109.85,110.35,130
20180801|2017-12-29 10:30,29,110.375,110.45,110.125,110.25,104
20180801|2017-12-29 11:00,29,110.275,110.625,110.25,110.625,121
20180801|2017-12-29 11:30,29,110.65,110.85,110.55,110.625,84
20180801|2017-12-29 12:00,29,110.7,110.925,110.675,110.775,67
20180801|2017-12-29 12:30,29,110.825,110.875,110.175,110.5,439
20180801|2017-12-29 13:00,29,110.5,110.55,110.375,110.55,46
20180801|2018-01-02 08:30,2,111,111.875,110.975,111.775,309
20180801|2018-01-02 09:00,2,111.85,111.975,111.65,111.825,301
20180801|2018-01-02 09:30,2,111.85,112,111.675,111.95,172
20180801|2018-01-02 10:00,2,111.95,112,111.875,111.95,262
20180801|2018-01-02 10:30,2,111.95,112.225,111.95,112.15,222
20180801|2018-01-02 11:00,2,112.15,112.2,112,112.125,82
20180801|2018-01-02 11:30,2,112.15,112.175,111.9,111.95,110
20180801|2018-01-02 12:00,2,111.95,112.15,111.9,112.025,108
20180801|2018-01-02 12:30,2,112.075,112.45,112,112.375,439
20180801|2018-01-02 13:00,2,112.4,112.525,112.35,112.525,100
20180801|2018-01-03 08:30,3,112.45,112.525,112.2,112.525,393
20180801|2018-01-03 09:00,3,112.525,112.55,112.225,112.25,432
20180801|2018-01-03 09:30,3,112.225,112.475,112.225,112.475,119
20180801|2018-01-03 10:00,3,112.475,112.525,112.45,112.5,96
20180801|2018-01-03 10:30,3,112.5,112.575,112.35,112.5,135
20180801|2018-01-03 11:00,3,112.5,112.525,112.375,112.45,117
20180801|2018-01-03 11:30,3,112.45,112.625,112.425,112.575,119
20180801|2018-01-03 12:00,3,112.575,112.675,112.575,112.575,103
20180801|2018-01-03 12:30,3,112.575,112.625,112.325,112.325,469
20180801|2018-01-03 13:00,3,112.325,112.4,112.225,112.4,43
20180801|2018-01-04 08:30,4,112.5,112.575,112.375,112.475,401
20180801|2018-01-04 09:00,4,112.525,112.65,112.325,112.65,244
20180801|2018-01-04 09:30,4,112.65,112.725,112.55,112.7,183
20180801|2018-01-04 10:00,4,112.7,112.925,112.7,112.85,252
20180801|2018-01-04 10:30,4,112.85,112.9,112.375,112.45,188
20180801|2018-01-04 11:00,4,112.4,112.5,112.175,112.4,346
20180801|2018-01-04 11:30,4,112.425,112.425,112.15,112.25,94
20180801|2018-01-04 12:00,4,112.275,112.45,112.25,112.3,39
20180801|2018-01-04 12:30,4,112.275,112.3,111.6,111.725,492
20180801|2018-01-04 13:00,4,111.675,111.675,111.5,111.5,27
20180801|2018-01-05 08:30,5,111.7,111.7,110.25,110.675,903
20180801|2018-01-05 09:00,5,110.6,110.925,110.175,110.45,217
20180801|2018-01-05 09:30,5,110.375,110.375,109.65,109.95,284
20180801|2018-01-05 10:00,5,109.9,110.025,109.625,109.675,173
20180801|2018-01-05 10:30,5,109.725,109.775,108.95,109.15,375
20180801|2018-01-05 11:00,5,109.2,109.675,109.1,109.675,175
20180801|2018-01-05 11:30,5,109.675,109.85,109.525,109.525,183
20180801|2018-01-05 12:00,5,109.525,109.525,109.35,109.425,65
20180801|2018-01-05 12:30,5,109.375,109.525,109.35,109.45,208
20180801|2018-01-05 13:00,5,109.45,109.5,109.375,109.375,37
20180801|2018-01-08 08:30,8,109.275,109.4,108.65,109.3,706
20180801|2018-01-08 09:00,8,109.35,109.55,108.85,108.95,414
20180801|2018-01-08 09:30,8,109,109.225,108.825,109.225,165
20180801|2018-01-08 10:00,8,109.225,109.25,109.025,109.15,102
20180801|2018-01-08 10:30,8,109.175,109.225,108.9,108.9,119
20180801|2018-01-08 11:00,8,108.9,108.9,108.05,108.05,341
20180801|2018-01-08 11:30,8,108.1,108.625,108.05,108.375,227
20180801|2018-01-08 12:00,8,108.4,108.475,108.225,108.375,185
20180801|2018-01-08 12:30,8,108.35,108.6,108.125,108.475,738
20180801|2018-01-08 13:00,8,108.5,108.75,108.475,108.75,52
20180801|2018-01-09 08:30,9,108.6,108.825,108.275,108.375,665
20180801|2018-01-09 09:00,9,108.35,108.775,108.3,108.7,552
20180801|2018-01-09 09:30,9,108.675,108.775,108.375,108.525,188
20180801|2018-01-09 10:00,9,108.525,108.6,107.95,108.2,178
20180801|2018-01-09 10:30,9,108.25,108.825,108.175,108.8,153
20180801|2018-01-09 11:00,9,108.75,108.875,108.325,108.55,203
20180801|2018-01-09 11:30,9,108.6,108.8,108.575,108.675,168
20180801|2018-01-09 12:00,9,108.7,108.9,108.475,108.7,235
20180801|2018-01-09 12:30,9,108.675,109.225,108.625,109.125,633
20180801|2018-01-09 13:00,9,109.15,109.225,109.075,109.2,99
20180801|2018-01-10 08:30,10,109.275,109.75,108.925,109,713
20180801|2018-01-10 09:00,10,108.975,109.15,108.6,109.075,251
20180801|2018-01-10 09:30,10,109.1,109.1,108.85,108.85,77
20180801|2018-01-10 10:00,10,108.95,109.525,108.95,109.525,172
20180801|2018-01-10 10:30,10,109.45,109.45,108.825,108.95,124
20180801|2018-01-10 11:00,10,108.925,109,108.65,108.725,174
20180801|2018-01-10 11:30,10,108.75,109,108.6,108.825,189
20180801|2018-01-10 12:00,10,108.75,108.775,108.425,108.675,117
20180801|2018-01-10 12:30,10,108.7,108.85,108.2,108.35,443
20180801|2018-01-10 13:00,10,108.3,108.3,108.1,108.2,103
20180801|2018-01-11 08:30,11,108.1,108.4,107.75,108.3,1057
20180801|2018-01-11 09:00,11,108.25,108.35,108.125,108.275,157
20180801|2018-01-11 09:30,11,108.25,108.275,108.1,108.175,130
20180801|2018-01-11 10:00,11,108.15,108.25,108.05,108.15,102
20180801|2018-01-11 10:30,11,108.175,108.45,108.1,108.4,180
20180801|2018-01-11 11:00,11,108.4,108.4,108.075,108.125,188
20180801|2018-01-11 11:30,11,108.15,108.65,108.125,108.65,210
20180801|2018-01-11 12:00,11,108.65,108.9,108.4,108.4,225
20180801|2018-01-11 12:30,11,108.4,108.725,108.225,108.725,477
20180801|2018-01-11 13:00,11,108.7,108.75,108.3,108.3,68
20180801|2018-01-12 08:30,12,108.7,108.875,108.1,108.225,189
20180801|2018-01-12 09:00,12,108.3,108.35,108.1,108.25,74
20180801|2018-01-12 09:30,12,108.35,108.425,108.15,108.375,91
20180801|2018-01-12 10:00,12,108.375,108.7,108.3,108.6,113
20180801|2018-01-12 10:30,12,108.575,109,108.575,108.8,174
20180801|2018-01-12 11:00,12,108.775,108.825,108.325,108.55,130
20180801|2018-01-12 11:30,12,108.6,108.8,108.5,108.775,86
20180801|2018-01-12 12:00,12,108.8,109,108.6,109,166
20180801|2018-01-12 12:30,12,108.975,109.15,108.65,109.05,627
20180801|2018-01-12 13:00,12,109.075,109.1,109,109.1,41
20180801|2018-01-16 08:30,16,109.025,109.525,109.025,109.45,465
20180801|2018-01-16 09:00,16,109.45,109.65,109.2,109.575,335
20180801|2018-01-16 09:30,16,109.575,109.65,108.85,109,440
20180801|2018-01-16 10:00,16,109,109.2,108.95,109.125,147
20180801|2018-01-16 10:30,16,109.125,109.25,108.95,109.225,112
20180801|2018-01-16 11:00,16,109.2,109.375,109.15,109.15,312
20180801|2018-01-16 11:30,16,109.15,109.2,109.05,109.2,106
20180801|2018-01-16 12:00,16,109.2,109.325,109.1,109.3,162
20180801|2018-01-16 12:30,16,109.325,109.95,109.05,109.875,466
20180801|2018-01-16 13:00,16,109.9,109.925,109.65,109.8,67
20180801|2018-01-17 08:30,17,109.5,110.5,109.3,110.375,596
20180801|2018-01-17 09:00,17,110.45,110.55,109.95,110.2,388
20180801|2018-01-17 09:30,17,110.175,110.5,110.05,110.4,159
20180801|2018-01-17 10:00,17,110.425,110.9,110.025,110.9,602
20180801|2018-01-17 10:30,17,110.925,111.625,110.8,111.35,910
20180801|2018-01-17 11:00,17,111.325,111.475,111.25,111.325,252
20180801|2018-01-17 11:30,17,111.35,111.575,111.275,111.575,339
20180801|2018-01-17 12:00,17,111.55,112.025,111.5,111.875,925
20180801|2018-01-17 12:30,17,111.9,111.95,111.3,111.55,750
20180801|2018-01-17 13:00,17,111.45,111.575,111.425,111.575,34
20180801|2018-01-18 08:30,18,111.5,111.825,111.425,111.65,912
20180801|2018-01-18 09:00,18,111.625,111.925,111.6,111.8,467
20180801|2018-01-18 09:30,18,111.8,112.075,111.475,111.95,406
20180801|2018-01-18 10:00,18,112,112.225,111.875,112.075,360
20180801|2018-01-18 10:30,18,112.05,112.225,111.925,112.075,199
20180801|2018-01-18 11:00,18,112.075,112.35,111.975,112.3,175
20180801|2018-01-18 11:30,18,112.3,112.35,112.125,112.2,113
20180801|2018-01-18 12:00,18,112.225,112.375,112.15,112.325,153
20180801|2018-01-18 12:30,18,112.35,112.625,112.25,112.6,643
20180801|2018-01-18 13:00,18,112.6,112.6,112.5,112.6,103
20180801|2018-01-19 08:30,19,112.5,112.85,112.45,112.85,429
20180801|2018-01-19 09:00,19,112.825,112.9,112.6,112.85,322
20180801|2018-01-19 09:30,19,112.825,112.85,111.8,112.075,749
20180801|2018-01-19 10:00,19,112.05,112.225,111.375,111.525,474
20180801|2018-01-19 10:30,19,111.575,111.8,111.35,111.725,210
20180801|2018-01-19 11:00,19,111.8,111.9,111.525,111.675,212
20180801|2018-01-19 11:30,19,111.725,112.025,111.725,111.775,141
20180801|2018-01-19 12:00,19,111.775,111.825,111.55,111.825,124
20180801|2018-01-19 12:30,19,111.8,112.175,111.55,112.05,770
20180801|2018-01-19 13:00,19,112,112.1,111.975,111.975,29
20180801|2018-01-22 08:30,22,112.5,112.8,112.375,112.7,1090
20180801|2018-01-22 09:00,22,112.65,112.675,112.35,112.6,288
20180801|2018-01-22 09:30,22,112.575,112.725,112.425,112.5,223
20180801|2018-01-22 10:00,22,112.475,112.5,112.3,112.325,301
20180801|2018-01-22 10:30,22,112.3,112.4,112.2,112.35,308
20180801|2018-01-22 11:00,22,112.325,112.5,112.225,112.475,346
20180801|2018-01-22 11:30,22,112.45,112.55,112.275,112.525,158
20180801|2018-01-22 12:00,22,112.55,112.65,112.4,112.4,104
20180801|2018-01-22 12:30,22,112.425,112.75,112.4,112.7,698
20180801|2018-01-22 13:00,22,112.7,112.725,112.625,112.7,65
20180801|2018-01-23 08:30,23,112.6,112.825,112.3,112.3,404
20180801|2018-01-23 09:00,23,112.35,112.525,112.2,112.525,232
20180801|2018-01-23 09:30,23,112.55,112.55,112.4,112.45,214
20180801|2018-01-23 10:00,23,112.5,112.725,112.475,112.725,227
20180801|2018-01-23 10:30,23,112.725,113,112.725,112.925,455
20180801|2018-01-23 11:00,23,112.95,113.25,112.925,113.225,451
20180801|2018-01-23 11:30,23,113.225,113.25,112.875,112.975,268
20180801|2018-01-23 12:00,23,112.95,113.1,112.85,113.1,114
20180801|2018-01-23 12:30,23,113.1,113.425,113.075,113.425,1150
20180801|2018-01-23 13:00,23,113.375,113.425,113.325,113.35,73
20180801|2018-01-24 08:30,24,113.225,113.325,112.975,113.2,497
20180801|2018-01-24 09:00,24,113.175,113.475,113.175,113.3,172
20180801|2018-01-24 09:30,24,113.325,113.45,113.175,113.175,217
20180801|2018-01-24 10:00,24,113.175,113.175,112.8,112.925,502
20180801|2018-01-24 10:30,24,112.95,113.15,112.875,113.075,119
20180801|2018-01-24 11:00,24,113.05,113.05,112.925,112.975,97
20180801|2018-01-24 11:30,24,112.975,113.1,112.975,113.025,38
20180801|2018-01-24 12:00,24,113.075,113.175,113.075,113.125,97
20180801|2018-01-24 12:30,24,113.15,113.5,113.1,113.45,861
20180801|2018-01-24 13:00,24,113.45,113.525,113.35,113.525,128
20180801|2018-01-25 08:30,25,113.4,113.425,113.175,113.425,618
20180801|2018-01-25 09:00,25,113.425,113.5,113.225,113.45,411
20180801|2018-01-25 09:30,25,113.475,113.525,113.35,113.45,265
20180801|2018-01-25 10:00,25,113.45,113.55,113.275,113.5,270
20180801|2018-01-25 10:30,25,113.5,113.625,113.5,113.525,250
20180801|2018-01-25 11:00,25,113.525,113.6,113.475,113.5,117
20180801|2018-01-25 11:30,25,113.5,113.825,113.5,113.7,188
20180801|2018-01-25 12:00,25,113.725,113.725,111.65,111.975,675
20180801|2018-01-25 12:30,25,112,112.2,110.7,111.475,1031
20180801|2018-01-25 13:00,25,111.5,111.575,111.275,111.275,104
20180801|2018-01-26 08:30,26,111.4,111.9,111.05,111.475,1099
20180801|2018-01-26 09:00,26,111.5,111.7,111.25,111.65,289
20180801|2018-01-26 09:30,26,111.525,111.975,111.4,111.8,335
20180801|2018-01-26 10:00,26,111.775,112.5,111.6,112.3,300
20180801|2018-01-26 10:30,26,112.275,112.4,112.1,112.25,134
20180801|2018-01-26 11:00,26,112.25,112.45,112.125,112.45,143
20180801|2018-01-26 11:30,26,112.3,112.425,112.05,112.425,61
20180801|2018-01-26 12:00,26,112.45,113.45,112.375,113.425,457
20180801|2018-01-26 12:30,26,113.45,113.525,112.95,113.025,450
20180801|2018-01-26 13:00,26,113,113.15,112.825,112.95,96
20180801|2018-01-29 08:30,29,113.425,113.9,113.275,113.375,1504
20180801|2018-01-29 09:00,29,113.325,113.5,113.225,113.3,386
20180801|2018-01-29 09:30,29,113.3,113.35,113.175,113.225,137
20180801|2018-01-29 10:00,29,113.225,113.325,113.025,113.025,209
20180801|2018-01-29 10:30,29,113,113.125,112.575,112.95,309
20180801|2018-01-29 11:00,29,112.925,113.175,112.875,112.95,70
20180801|2018-01-29 11:30,29,113,113.25,113,113.075,84
20180801|2018-01-29 12:00,29,113.05,113.175,112.9,113.1,141
20180801|2018-01-29 12:30,29,113.15,113.3,112.95,113.15,445
20180801|2018-01-29 13:00,29,113.125,113.225,113.05,113.175,36
20180801|2018-01-30 08:30,30,112.825,113.025,111.7,111.925,708
20180801|2018-01-30 09:00,30,111.975,112.35,111.5,112.025,597
20180801|2018-01-30 09:30,30,112.1,112.3,111.95,112.075,303
20180801|2018-01-30 10:00,30,112.125,112.3,112.025,112.125,107
20180801|2018-01-30 10:30,30,112.175,112.825,112.125,112.775,293
20180801|2018-01-30 11:00,30,112.775,112.9,112.275,112.9,299
20180801|2018-01-30 11:30,30,112.925,113.2,112.85,113.1,360
20180801|2018-01-30 12:00,30,113.125,113.275,112.75,113.125,264
20180801|2018-01-30 12:30,30,113.15,113.25,112.85,113.225,406
20180801|2018-01-30 13:00,30,113.25,113.35,112.9,113,162
20180801|2018-01-31 08:30,31,112.75,113,112.525,112.525,411
20180801|2018-01-31 09:00,31,112.5,112.625,112.125,112.25,346
20180801|2018-01-31 09:30,31,112.35,112.4,111.775,112.275,442
20180801|2018-01-31 10:00,31,112.225,112.325,112.075,112.2,114
20180801|2018-01-31 10:30,31,112.225,112.25,111.9,111.975,140
20180801|2018-01-31 11:00,31,112.025,112.35,112.025,112.175,97
20180801|2018-01-31 11:30,31,112.15,112.35,112.075,112.325,258
20180801|2018-01-31 12:00,31,112.3,112.5,112.275,112.325,215
20180801|2018-01-31 12:30,31,112.3,112.575,111.8,112.35,898
20180801|2018-01-31 13:00,31,112.25,112.25,112.075,112.15,80
20180801|2018-02-01 08:30,1,112.75,112.95,112.375,112.375,837
20180801|2018-02-01 09:00,1,112.375,113.525,112.325,113.35,829
20180801|2018-02-01 09:30,1,113.375,113.7,113.325,113.675,377
20180801|2018-02-01 10:00,1,113.7,113.975,113.7,113.95,314
20180801|2018-02-01 10:30,1,113.95,114.15,113.425,113.675,531
20180801|2018-02-01 11:00,1,113.7,114.15,113.675,114.1,287
20180801|2018-02-01 11:30,1,114.1,114.375,114.025,114.3,344
20180801|2018-02-01 12:00,1,114.275,114.45,114.275,114.375,170
20180801|2018-02-01 12:30,1,114.35,114.75,114.1,114.425,808
20180801|2018-02-01 13:00,1,114.4,114.45,114.25,114.375,74
20180801|2018-02-02 08:30,2,114.25,114.6,113.65,114.475,1006
20180801|2018-02-02 09:00,2,114.475,114.575,113.975,114.325,385
20180801|2018-02-02 09:30,2,114.325,114.45,114.275,114.4,243
20180801|2018-02-02 10:00,2,114.425,114.575,114.375,114.525,163
20180801|2018-02-02 10:30,2,114.525,114.575,114.4,114.45,143
20180801|2018-02-02 11:00,2,114.425,114.6,114.35,114.6,141
20180801|2018-02-02 11:30,2,114.625,114.85,114.425,114.425,325
20180801|2018-02-02 12:00,2,114.45,114.775,114.4,114.675,234
20180801|2018-02-02 12:30,2,114.7,115.05,114.5,114.975,966
20180801|2018-02-02 13:00,2,114.975,115.075,114.85,114.95,167
20180801|2018-02-05 08:30,5,114.75,114.95,114.475,114.775,519
20180801|2018-02-05 09:00,5,114.75,114.825,114.55,114.775,418
20180801|2018-02-05 09:30,5,114.775,115.1,114.725,114.975,362
20180801|2018-02-05 10:00,5,115,115.3,114.925,115.125,313
20180801|2018-02-05 10:30,5,115.1,115.1,114.75,114.775,167
20180801|2018-02-05 11:00,5,114.775,114.85,114.025,114.325,303
20180801|2018-02-05 11:30,5,114.3,114.525,114.175,114.35,241
20180801|2018-02-05 12:00,5,114.4,114.4,113.475,113.95,501
20180801|2018-02-05 12:30,5,113.925,114.125,113.525,113.85,523
20180801|2018-02-05 13:00,5,113.85,113.85,113.725,113.8,77
20180801|2018-02-06 08:30,6,113.05,113.725,113.05,113.7,825
20180801|2018-02-06 09:00,6,113.725,113.825,113.1,113.25,372
20180801|2018-02-06 09:30,6,113.2,113.35,112.925,113.1,312
20180801|2018-02-06 10:00,6,113.1,113.475,112.775,113.475,448
20180801|2018-02-06 10:30,6,113.475,113.475,112.9,113.3,160
20180801|2018-02-06 11:00,6,113.4,113.425,113.05,113.175,68
20180801|2018-02-06 11:30,6,113.2,113.55,113.2,113.275,162
20180801|2018-02-06 12:00,6,113.325,113.35,113,113.2,203
20180801|2018-02-06 12:30,6,113.175,113.325,112.625,112.85,670
20180801|2018-02-06 13:00,6,112.8,112.9,112.7,112.75,145
20180801|2018-02-07 08:30,7,112.725,113.4,112.725,112.9,556
20180801|2018-02-07 09:00,7,112.9,113.2,112.725,113.175,348
20180801|2018-02-07 09:30,7,113.175,113.375,113.15,113.25,188
20180801|2018-02-07 10:00,7,113.275,113.65,113.2,113.5,197
20180801|2018-02-07 10:30,7,113.5,113.525,113.3,113.325,152
20180801|2018-02-07 11:00,7,113.3,113.3,113,113.075,156
20180801|2018-02-07 11:30,7,113.05,113.2,112.825,112.825,150
20180801|2018-02-07 12:00,7,112.825,113.125,112.8,113.025,190
20180801|2018-02-07 12:30,7,113,113.425,112.975,113.4,1066
20180801|2018-02-07 13:00,7,113.425,113.425,113.3,113.4,75
20180801|2018-02-08 08:30,8,113.275,114.075,113.225,113.6,617
20180801|2018-02-08 09:00,8,113.575,113.675,113.175,113.325,206
20180801|2018-02-08 09:30,8,113.3,113.35,113.05,113.2,113
20180801|2018-02-08 10:00,8,113.25,113.375,113.025,113.125,193
20180801|2018-02-08 10:30,8,113.075,114.3,112.975,114.225,766
20180801|2018-02-08 11:00,8,114.25,114.375,113.675,113.85,252
20180801|2018-02-08 11:30,8,113.825,113.825,112.65,112.725,345
20180801|2018-02-08 12:00,8,112.775,113.45,112.675,113.35,261
20180801|2018-02-08 12:30,8,113.35,113.35,112.85,113.05,923
20180801|2018-02-08 13:00,8,113.075,113.15,112.95,112.95,105
20180801|2018-02-09 08:30,9,112.875,113.15,112.625,112.875,392
20180801|2018-02-09 09:00,9,112.95,113.025,112.25,112.45,401
20180801|2018-02-09 09:30,9,112.425,112.75,112.025,112.65,512
20180801|2018-02-09 10:00,9,112.675,113.1,112.575,112.925,603
20180801|2018-02-09 10:30,9,112.975,113.225,112.375,112.55,611
20180801|2018-02-09 11:00,9,112.5,112.55,112.175,112.25,215
20180801|2018-02-09 11:30,9,112.3,112.65,112.25,112.575,126
20180801|2018-02-09 12:00,9,112.55,112.575,112.2,112.225,162
20180801|2018-02-09 12:30,9,112.225,112.925,111.625,112.85,1135
20180801|2018-02-09 13:00,9,112.825,112.95,112.775,112.9,116
20180801|2018-02-12 08:30,12,112.7,113.175,112.5,112.95,642
20180801|2018-02-12 09:00,12,112.875,113.4,112.625,113.4,387
20180801|2018-02-12 09:30,12,113.425,113.475,113.025,113.025,205
20180801|2018-02-12 10:00,12,113.1,113.45,113.1,113.325,106
20180801|2018-02-12 10:30,12,113.35,113.725,113.3,113.65,163
20180801|2018-02-12 11:00,12,113.7,113.925,113.55,113.9,152
20180801|2018-02-12 11:30,12,113.9,114.15,113.8,114.05,482
20180801|2018-02-12 12:00,12,114,114.075,113.85,114.05,95
20180801|2018-02-12 12:30,12,114.05,114.125,113.7,113.8,824
20180801|2018-02-12 13:00,12,113.75,113.75,113.625,113.725,56
20180801|2018-02-13 08:30,13,113.825,114.3,113.475,113.75,644
20180801|2018-02-13 09:00,13,113.775,114.2,113.775,114,314
20180801|2018-02-13 09:30,13,113.975,113.975,113.75,113.975,270
20180801|2018-02-13 10:00,13,114,114.15,113.925,114.05,126
20180801|2018-02-13 10:30,13,114.025,114.025,113.875,113.925,96
20180801|2018-02-13 11:00,13,113.9,114.075,113.875,114.075,165
20180801|2018-02-13 11:30,13,114.075,114.075,113.775,113.875,142
20180801|2018-02-13 12:00,13,113.85,114.025,113.625,113.95,294
20180801|2018-02-13 12:30,13,113.95,114.175,113.65,114.175,851
20180801|2018-02-13 13:00,13,114.125,114.225,114.1,114.175,135
20180801|2018-02-14 08:30,14,113.875,114.2,113.8,113.925,534
20180801|2018-02-14 09:00,14,113.9,114.125,113.75,114,204
20180801|2018-02-14 09:30,14,114,114.225,114,114.125,194
20180801|2018-02-14 10:00,14,114.175,114.325,114.075,114.15,177
20180801|2018-02-14 10:30,14,114.15,114.25,114.075,114.2,102
20180801|2018-02-14 11:00,14,114.225,114.35,114.2,114.3,214
20180801|2018-02-14 11:30,14,114.275,114.325,114.225,114.325,98
20180801|2018-02-14 12:00,14,114.225,114.25,114.125,114.15,66
20180801|2018-02-14 12:30,14,114.15,114.4,114.15,114.325,1035
20180801|2018-02-14 13:00,14,114.325,114.475,114.325,114.475,195
20180801|2018-02-15 08:30,15,114.025,114.9,114.025,114.775,1211
20180801|2018-02-15 09:00,15,114.8,114.975,114.8,114.9,368
20180801|2018-02-15 09:30,15,114.9,114.975,114.625,114.775,409
20180801|2018-02-15 10:00,15,114.7,114.825,114.375,114.65,333
20180801|2018-02-15 10:30,15,114.675,114.875,114.675,114.85,203
20180801|2018-02-15 11:00,15,114.875,114.925,114.725,114.9,193
20180801|2018-02-15 11:30,15,114.925,114.975,114.85,114.875,182
20180801|2018-02-15 12:00,15,114.875,115.075,114.85,115,326
20180801|2018-02-15 12:30,15,115.025,115.45,115,115.425,1484
20180801|2018-02-15 13:00,15,115.4,115.45,115.35,115.4,195
20180801|2018-02-16 08:30,16,115.3,115.475,115.1,115.2,569
20180801|2018-02-16 09:00,16,115.25,115.25,114.825,115.075,374
20180801|2018-02-16 09:30,16,115.05,115.225,115.05,115.2,221
20180801|2018-02-16 10:00,16,115.175,115.3,115.15,115.3,230
20180801|2018-02-16 10:30,16,115.275,115.425,115.25,115.375,308
20180801|2018-02-16 11:00,16,115.375,115.4,115.2,115.2,112
20180801|2018-02-16 11:30,16,115.225,115.4,115.175,115.4,174
20180801|2018-02-16 12:00,16,115.4,115.5,115.15,115.375,357
20180801|2018-02-16 12:30,16,115.375,115.7,115.3,115.525,1005
20180801|2018-02-16 13:00,16,115.525,115.7,115.5,115.675,128
20180801|2018-02-20 08:30,20,115.6,115.65,115.125,115.175,969
20180801|2018-02-20 09:00,20,115.15,115.425,115,115.4,366
20180801|2018-02-20 09:30,20,115.375,115.475,115.325,115.475,121
20180801|2018-02-20 10:00,20,115.4,115.575,115.375,115.55,200
20180801|2018-02-20 10:30,20,115.55,115.575,115.475,115.475,108
20180801|2018-02-20 11:00,20,115.5,115.525,115.4,115.5,138
20180801|2018-02-20 11:30,20,115.475,115.525,115.45,115.475,99
20180801|2018-02-20 12:00,20,115.475,115.55,115.475,115.5,102
20180801|2018-02-20 12:30,20,115.5,115.7,115.5,115.65,881
20180801|2018-02-20 13:00,20,115.65,115.675,115.625,115.65,66
20180801|2018-02-21 08:30,21,115.525,115.525,113,115.025,1827
20180801|2018-02-21 09:00,21,115.025,115.025,113.975,114.075,506
20180801|2018-02-21 09:30,21,114.025,114.1,113.65,113.725,415
20180801|2018-02-21 10:00,21,113.7,113.725,113.45,113.5,212
20180801|2018-02-21 10:30,21,113.6,113.825,113.35,113.4,246
20180801|2018-02-21 11:00,21,113.375,113.475,113.225,113.275,341
20180801|2018-02-21 11:30,21,113.25,113.525,113.25,113.35,155
20180801|2018-02-21 12:00,21,113.275,113.5,113.175,113.2,328
20180801|2018-02-21 12:30,21,113.2,113.85,113.075,113.75,1336
20180801|2018-02-21 13:00,21,113.75,113.85,113.65,113.775,84
20180801|2018-02-22 08:30,22,113.475,113.675,113.2,113.5,550
20180801|2018-02-22 09:00,22,113.55,113.675,113.2,113.5,282
20180801|2018-02-22 09:30,22,113.4,113.5,113.1,113.375,272
20180801|2018-02-22 10:00,22,113.375,113.575,113.3,113.45,156
20180801|2018-02-22 10:30,22,113.475,113.55,113.425,113.5,175
20180801|2018-02-22 11:00,22,113.55,113.725,113.35,113.575,282
20180801|2018-02-22 11:30,22,113.525,113.55,113.375,113.425,121
20180801|2018-02-22 12:00,22,113.4,113.475,113.3,113.35,110
20180801|2018-02-22 12:30,22,113.375,113.575,113.275,113.425,775
20180801|2018-02-22 13:00,22,113.475,113.5,113.4,113.45,135
20180801|2018-02-23 08:30,23,113.5,113.7,113.4,113.525,647
20180801|2018-02-23 09:00,23,113.55,113.7,113.4,113.4,260
20180801|2018-02-23 09:30,23,113.425,113.525,113.1,113.4,264
20180801|2018-02-23 10:00,23,113.4,113.4,113.1,113.2,255
20180801|2018-02-23 10:30,23,113.225,113.45,113.225,113.275,203
20180801|2018-02-23 11:00,23,113.275,113.6,113.275,113.55,366
20180801|2018-02-23 11:30,23,113.5,113.55,113.4,113.425,147
20180801|2018-02-23 12:00,23,113.475,113.675,113.4,113.6,218
20180801|2018-02-23 12:30,23,113.575,113.725,113.525,113.725,490
20180801|2018-02-23 13:00,23,113.7,113.725,113.65,113.675,100
20180801|2018-02-26 08:30,26,112.75,113.4,112.7,113.075,1502
20180801|2018-02-26 09:00,26,113.075,113.55,112.9,113.325,607
20180801|2018-02-26 09:30,26,113.3,113.6,113.225,113.325,448
20180801|2018-02-26 10:00,26,113.3,113.3,113,113.175,140
20180801|2018-02-26 10:30,26,113.15,113.15,112.85,113.05,275
20180801|2018-02-26 11:00,26,113.025,113.025,112.9,113.025,163
20180801|2018-02-26 11:30,26,113.025,113.125,112.85,113.125,360
20180801|2018-02-26 12:00,26,113.125,113.15,113,113.15,168
20180801|2018-02-26 12:30,26,113.125,113.625,113.025,113.5,1012
20180801|2018-02-26 13:00,26,113.45,113.5,113.4,113.45,45
20180801|2018-02-27 08:30,27,113.55,114,113.375,113.8,989
20180801|2018-02-27 09:00,27,113.8,114.6,113.75,114.425,943
20180801|2018-02-27 09:30,27,114.45,114.475,113.95,114.1,390
20180801|2018-02-27 10:00,27,114.1,114.3,114.05,114.175,179
20180801|2018-02-27 10:30,27,114.175,114.275,114.1,114.175,138
20180801|2018-02-27 11:00,27,114.175,114.275,113.925,114.05,171
20180801|2018-02-27 11:30,27,114.025,114.025,113.625,113.775,175
20180801|2018-02-27 12:00,27,113.775,114.05,113.675,114.05,149
20180801|2018-02-27 12:30,27,114,114.075,113.475,113.475,486
20180801|2018-02-27 13:00,27,113.525,113.575,113.45,113.5,83
20180801|2018-02-28 08:30,28,113.45,113.6,113.025,113.15,639
20180801|2018-02-28 09:00,28,113.15,113.225,112.8,113,433
20180801|2018-02-28 09:30,28,112.95,113.05,112.65,112.85,412
20180801|2018-02-28 10:00,28,112.85,113.75,112.75,113.65,522
20180801|2018-02-28 10:30,28,113.675,114.3,113.4,113.625,826
20180801|2018-02-28 11:00,28,113.65,114.1,113.45,113.575,326
20180801|2018-02-28 11:30,28,113.6,113.675,113.175,113.25,230
20180801|2018-02-28 12:00,28,113.275,113.425,113.15,113.275,247
20180801|2018-02-28 12:30,28,113.275,113.3,112.85,112.9,1045
20180801|2018-02-28 13:00,28,112.925,112.95,112.75,112.875,258
20180801|2018-03-01 08:30,1,113,113.125,111.925,112.2,1193
20180801|2018-03-01 09:00,1,112.2,112.25,111.95,112.125,386
20180801|2018-03-01 09:30,1,112.1,113.025,112.1,112.575,590
20180801|2018-03-01 10:00,1,112.575,112.575,112.15,112.375,248
20180801|2018-03-01 10:30,1,112.375,112.675,112.175,112.675,154
20180801|2018-03-01 11:00,1,112.65,113.025,112.425,112.9,510
20180801|2018-03-01 11:30,1,112.875,113,112.65,112.925,161
20180801|2018-03-01 12:00,1,112.95,112.95,112.575,112.85,145
20180801|2018-03-01 12:30,1,112.85,113.25,112.5,113.05,813
20180801|2018-03-01 13:00,1,113.075,113.275,113,113.075,176
20180801|2018-03-02 08:30,2,112.8,113.25,112.45,112.825,964
20180801|2018-03-02 09:00,2,112.825,112.9,112.075,112.125,515
20180801|2018-03-02 09:30,2,112.15,112.575,112.1,112.4,365
20180801|2018-03-02 10:00,2,112.35,112.5,111.9,112.5,325
20180801|2018-03-02 10:30,2,112.525,112.925,112.425,112.55,384
20180801|2018-03-02 11:00,2,112.6,112.675,112.325,112.5,83
20180801|2018-03-02 11:30,2,112.525,112.8,112.475,112.675,55
20180801|2018-03-02 12:00,2,112.625,112.675,112.025,112.225,199
20180801|2018-03-02 12:30,2,112.25,112.4,111.9,112.15,806
20180801|2018-03-02 13:00,2,112.15,112.15,112,112.1,204
20180801|2018-03-05 08:30,5,112.1,112.55,111.725,112.475,815
20180801|2018-03-05 09:00,5,112.5,112.525,112.25,112.35,241
20180801|2018-03-05 09:30,5,112.325,112.7,112.3,112.475,381
20180801|2018-03-05 10:00,5,112.525,112.6,112.4,112.45,157
20180801|2018-03-05 10:30,5,112.425,112.975,112.425,112.95,329
20180801|2018-03-05 11:00,5,112.95,113.225,112.775,113.175,286
20180801|2018-03-05 11:30,5,113.175,113.3,113.075,113.15,160
20180801|2018-03-05 12:00,5,113.175,113.225,112.95,113.15,124
20180801|2018-03-05 12:30,5,113.125,113.2,112.825,113.2,365
20180801|2018-03-05 13:00,5,113.2,113.275,112.95,113.025,89
20180801|2018-03-06 08:30,6,113.125,113.675,112.675,113.325,790
20180801|2018-03-06 09:00,6,113.35,113.875,113.025,113.025,544
20180801|2018-03-06 09:30,6,113.025,113.7,113.025,113.225,474
20180801|2018-03-06 10:00,6,113.225,113.3,112.4,112.8,499
20180801|2018-03-06 10:30,6,112.775,112.85,112.45,112.5,160
20180801|2018-03-06 11:00,6,112.55,112.575,112.35,112.475,167
20180801|2018-03-06 11:30,6,112.425,112.95,112.425,112.5,214
20180801|2018-03-06 12:00,6,112.5,112.675,112.225,112.6,259
20180801|2018-03-06 12:30,6,112.575,112.725,112.2,112.55,883
20180801|2018-03-06 13:00,6,112.575,112.625,112.375,112.4,77
20180801|2018-03-07 08:30,7,112.45,112.6,112.05,112.425,787
20180801|2018-03-07 09:00,7,112.4,112.55,112.1,112.325,378
20180801|2018-03-07 09:30,7,112.325,112.575,112.325,112.425,334
20180801|2018-03-07 10:00,7,112.425,112.75,112.375,112.675,220
20180801|2018-03-07 10:30,7,112.7,112.875,112.525,112.75,469
20180801|2018-03-07 11:00,7,112.75,112.875,112.575,112.725,298
20180801|2018-03-07 11:30,7,112.75,112.85,112.675,112.825,165
20180801|2018-03-07 12:00,7,112.8,112.8,112.325,112.45,470
20180801|2018-03-07 12:30,7,112.475,112.55,112.075,112.5,988
20180801|2018-03-07 13:00,7,112.5,112.5,112.3,112.45,172
20180801|2018-03-08 08:30,8,112.45,112.525,112.15,112.3,571
20180801|2018-03-08 09:00,8,112.275,112.325,111.775,111.825,522
20180801|2018-03-08 09:30,8,111.8,111.95,111.775,111.825,282
20180801|2018-03-08 10:00,8,111.85,112.175,111.5,112.175,751
20180801|2018-03-08 10:30,8,112.125,112.125,110.95,111.225,840
20180801|2018-03-08 11:00,8,111.15,111.325,110.45,111.125,857
20180801|2018-03-08 11:30,8,111.075,111.6,110.925,111.025,937
20180801|2018-03-08 12:00,8,111.025,111.15,110.6,110.725,388
20180801|2018-03-08 12:30,8,110.7,111.35,110.575,111.35,801
20180801|2018-03-08 13:00,8,111.35,111.55,111.325,111.5,259
20180801|2018-03-09 08:30,9,111.525,111.525,110.6,110.725,1044
20180801|2018-03-09 09:00,9,110.675,111.3,110.575,111.075,552
20180801|2018-03-09 09:30,9,111.05,111.475,111,111.375,368
20180801|2018-03-09 10:00,9,111.4,111.675,111.4,111.65,282
20180801|2018-03-09 10:30,9,111.625,111.7,111.225,111.6,344
20180801|2018-03-09 11:00,9,111.525,112.175,111.525,111.85,730
20180801|2018-03-09 11:30,9,111.875,112.05,111.7,111.725,274
20180801|2018-03-09 12:00,9,111.725,111.85,111.525,111.55,168
20180801|2018-03-09 12:30,9,111.55,111.75,111.325,111.625,787
20180801|2018-03-09 13:00,9,111.65,111.775,111.6,111.75,136
20180801|2018-03-12 08:30,12,111.7,111.95,111.3,111.3,469
20180801|2018-03-12 09:00,12,111.275,111.425,110.875,111,584
20180801|2018-03-12 09:30,12,111,111.075,110.8,110.975,209
20180801|2018-03-12 10:00,12,110.975,111.175,110.95,111.025,232
20180801|2018-03-12 10:30,12,111,111.175,110.95,110.975,221
20180801|2018-03-12 11:00,12,111,111.075,110.7,110.75,298
20180801|2018-03-12 11:30,12,110.8,110.85,110.55,110.6,379
20180801|2018-03-12 12:00,12,110.575,110.75,110.5,110.725,304
20180801|2018-03-12 12:30,12,110.725,111.175,110.725,110.85,763
20180801|2018-03-12 13:00,12,110.875,110.925,110.8,110.9,56
20180801|2018-03-13 08:30,13,110.95,111.05,110.225,110.35,509
20180801|2018-03-13 09:00,13,110.375,110.55,110,110.475,444
20180801|2018-03-13 09:30,13,110.45,110.85,110.1,110.675,445
20180801|2018-03-13 10:00,13,110.675,110.75,110.475,110.625,208
20180801|2018-03-13 10:30,13,110.6,110.775,110.275,110.4,211
20180801|2018-03-13 11:00,13,110.375,110.4,109.95,110.175,300
20180801|2018-03-13 11:30,13,110.2,110.625,109.825,110.5,485
20180801|2018-03-13 12:00,13,110.475,110.725,110.3,110.55,272
20180801|2018-03-13 12:30,13,110.5,111.3,110.325,110.75,1137
20180801|2018-03-13 13:00,13,110.725,111,110.7,110.85,95
20180801|2018-03-14 08:30,14,111.45,111.975,111.25,111.875,958
20180801|2018-03-14 09:00,14,111.925,112.25,111.775,111.825,772
20180801|2018-03-14 09:30,14,111.875,112.125,111.7,112.1,570
20180801|2018-03-14 10:00,14,112.125,112.15,111.925,112.075,234
20180801|2018-03-14 10:30,14,112.075,112.1,111.525,111.825,374
20180801|2018-03-14 11:00,14,111.8,111.85,110.925,111.075,486
20180801|2018-03-14 11:30,14,111.1,111.35,110.725,110.775,347
20180801|2018-03-14 12:00,14,110.725,111.075,110.575,111,358
20180801|2018-03-14 12:30,14,111,111.175,110.675,110.8,1068
20180801|2018-03-14 13:00,14,110.85,110.85,110.725,110.775,74
20180801|2018-03-15 08:30,15,110.8,111.425,110.3,111.025,1093
20180801|2018-03-15 09:00,15,111,111.175,110.55,110.675,465
20180801|2018-03-15 09:30,15,110.7,110.7,110.275,110.275,424
20180801|2018-03-15 10:00,15,110.225,110.3,109.925,110.1,365
20180801|2018-03-15 10:30,15,110.125,110.15,109.175,109.6,651
20180801|2018-03-15 11:00,15,109.55,109.925,109.4,109.7,312
20180801|2018-03-15 11:30,15,109.725,109.9,109.625,109.825,111
20180801|2018-03-15 12:00,15,109.825,110.05,109.7,109.825,238
20180801|2018-03-15 12:30,15,109.825,109.95,109.65,109.8,803
20180801|2018-03-15 13:00,15,109.8,109.8,109.65,109.675,83
20180801|2018-03-16 08:30,16,109.425,109.8,109.275,109.35,855
20180801|2018-03-16 09:00,16,109.325,109.375,108.95,109.275,548
20180801|2018-03-16 09:30,16,109.275,109.75,109.275,109.475,471
20180801|2018-03-16 10:00,16,109.5,109.525,109.275,109.275,282
20180801|2018-03-16 10:30,16,109.275,109.425,109.075,109.225,261
20180801|2018-03-16 11:00,16,109.2,109.775,109.2,109.55,700
20180801|2018-03-16 11:30,16,109.45,109.45,109.175,109.275,184
20180801|2018-03-16 12:00,16,109.275,109.5,109.175,109.325,424
20180801|2018-03-16 12:30,16,109.325,109.575,108.85,108.95,1515
20180801|2018-03-16 13:00,16,108.95,109.075,108.825,108.975,155
20180801|2018-03-19 08:30,19,109.45,109.5,108.475,108.8,1141
20180801|2018-03-19 09:00,19,108.8,108.825,108.4,108.65,586
20180801|2018-03-19 09:30,19,108.65,108.95,108.3,108.45,1004
20180801|2018-03-19 10:00,19,108.425,108.675,108.325,108.425,203
20180801|2018-03-19 10:30,19,108.45,108.475,107.875,107.925,457
20180801|2018-03-19 11:00,19,107.925,108.375,107.75,107.875,355
20180801|2018-03-19 11:30,19,107.875,108.05,107.65,107.65,400
20180801|2018-03-19 12:00,19,107.65,107.825,107.55,107.75,353
20180801|2018-03-19 12:30,19,107.725,107.875,107.425,107.725,1067
20180801|2018-03-19 13:00,19,107.725,107.775,107.65,107.775,225
20180801|2018-03-20 08:30,20,107.7,107.775,107.25,107.25,1048
20180801|2018-03-20 09:00,20,107.35,107.6,106.65,107.1,1260
20180801|2018-03-20 09:30,20,107.025,107.075,106.625,106.925,754
20180801|2018-03-20 10:00,20,106.95,107.425,106.95,107.4,390
20180801|2018-03-20 10:30,20,107.4,107.975,107.375,107.55,897
20180801|2018-03-20 11:00,20,107.5,107.6,107.025,107.425,365
20180801|2018-03-20 11:30,20,107.375,107.6,107.375,107.45,302
20180801|2018-03-20 12:00,20,107.45,107.475,107.15,107.275,419
20180801|2018-03-20 12:30,20,107.225,107.225,106.625,106.675,790
20180801|2018-03-20 13:00,20,106.725,106.9,106.675,106.675,106
20180801|2018-03-21 08:30,21,106.75,106.85,106.175,106.325,1140
20180801|2018-03-21 09:00,21,106.35,106.4,105.825,106.225,1124
20180801|2018-03-21 09:30,21,106.2,106.25,105.9,105.925,519
20180801|2018-03-21 10:00,21,105.9,105.95,105.675,105.875,812
20180801|2018-03-21 10:30,21,105.85,105.85,105.6,105.75,518
20180801|2018-03-21 11:00,21,105.75,106.075,105.625,105.675,454
20180801|2018-03-21 11:30,21,105.65,105.7,105.15,105.2,576
20180801|2018-03-21 12:00,21,105.225,105.25,104.95,105.075,689
20180801|2018-03-21 12:30,21,105.075,105.35,104.75,105.3,1609
20180801|2018-03-21 13:00,21,105.35,105.525,105.3,105.325,294
20180801|2018-03-22 08:30,22,105.275,105.475,105,105.375,1357
20180801|2018-03-22 09:00,22,105.4,105.55,105.2,105.4,796
20180801|2018-03-22 09:30,22,105.375,106,105.275,105.5,1029
20180801|2018-03-22 10:00,22,105.525,106.55,105.375,106.45,728
20180801|2018-03-22 10:30,22,106.5,106.5,106.05,106.05,392
20180801|2018-03-22 11:00,22,106.075,106.45,106,106.425,335
20180801|2018-03-22 11:30,22,106.425,106.425,106.15,106.2,102
20180801|2018-03-22 12:00,22,106.15,106.25,106.1,106.1,94
20180801|2018-03-22 12:30,22,106.125,106.5,106.025,106.375,770
20180801|2018-03-22 13:00,22,106.4,106.425,106.225,106.4,102
20180801|2018-03-23 08:30,23,106.5,106.525,104.325,104.4,1951
20180801|2018-03-23 09:00,23,104.375,104.825,104.3,104.7,773
20180801|2018-03-23 09:30,23,104.675,105.05,104.55,105,299
20180801|2018-03-23 10:00,23,105.05,105.5,104.8,105.425,652
20180801|2018-03-23 10:30,23,105.4,106.025,105.4,105.5,948
20180801|2018-03-23 11:00,23,105.5,105.525,105.1,105.45,491
20180801|2018-03-23 11:30,23,105.35,105.45,104.95,105.25,403
20180801|2018-03-23 12:00,23,105.225,105.3,104.975,105.025,342
20180801|2018-03-23 12:30,23,105.025,105.25,104.775,105.075,877
20180801|2018-03-23 13:00,23,105.075,105.1,104.8,104.825,146
20180801|2018-03-26 08:30,26,104.9,105.7,104.6,105.05,1184
20180801|2018-03-26 09:00,26,105.075,105.175,104.3,104.3,666
20180801|2018-03-26 09:30,26,104.3,104.45,104.025,104.15,456
20180801|2018-03-26 10:00,26,104.15,104.6,104,104.025,608
20180801|2018-03-26 10:30,26,104,104.125,103.85,103.95,411
20180801|2018-03-26 11:00,26,103.975,103.975,103.3,103.625,583
20180801|2018-03-26 11:30,26,103.65,103.7,103.4,103.7,303
20180801|2018-03-26 12:00,26,103.675,103.875,103.525,103.725,321
20180801|2018-03-26 12:30,26,103.725,104.1,103.575,103.675,713
20180801|2018-03-26 13:00,26,103.7,103.75,103.55,103.6,129
20180801|2018-03-27 08:30,27,103.65,104.75,103.45,104.525,1420
20180801|2018-03-27 09:00,27,104.525,104.725,104.2,104.525,922
20180801|2018-03-27 09:30,27,104.4,104.575,104.225,104.3,226
20180801|2018-03-27 10:00,27,104.275,104.725,104.2,104.5,420
20180801|2018-03-27 10:30,27,104.525,104.6,104.275,104.525,277
20180801|2018-03-27 11:00,27,104.525,104.625,104.125,104.2,189
20180801|2018-03-27 11:30,27,104.175,104.35,104.075,104.35,260
20180801|2018-03-27 12:00,27,104.35,104.6,104.05,104.575,358
20180801|2018-03-27 12:30,27,104.55,105.125,103.7,103.8,1791
20180801|2018-03-27 13:00,27,103.825,104.15,103.825,104.05,179
20180801|2018-03-28 08:30,28,104,104.7,103.9,104.525,916
20180801|2018-03-28 09:00,28,104.5,104.575,103.725,103.775,650
20180801|2018-03-28 09:30,28,103.775,103.95,103.675,103.775,324
20180801|2018-03-28 10:00,28,103.7,104.35,103.675,104.3,512
20180801|2018-03-28 10:30,28,104.325,104.825,104.275,104.675,526
20180801|2018-03-28 11:00,28,104.675,105.25,104.375,104.9,607
20180801|2018-03-28 11:30,28,104.875,105.1,104.475,104.6,343
20180801|2018-03-28 12:00,28,104.575,104.825,104.5,104.825,199
20180801|2018-03-28 12:30,28,104.8,104.825,104.35,104.5,631
20180801|2018-03-28 13:00,28,104.5,104.55,104.4,104.425,76
20180801|2018-03-29 08:30,29,104.65,105.475,104.65,105.325,977
20180801|2018-03-29 09:00,29,105.325,105.5,105,105.3,549
20180801|2018-03-29 09:30,29,105.325,105.65,105.1,105.125,409
20180801|2018-03-29 10:00,29,105.15,105.15,104.525,104.8,546
20180801|2018-03-29 10:30,29,104.825,104.825,104.2,104.275,386
20180801|2018-03-29 11:00,29,104.3,104.4,102.775,103.075,1528
20180801|2018-03-29 11:30,29,103.075,103.475,102.275,102.3,1232
20180801|2018-03-29 12:00,29,102.3,102.85,102.05,102.125,648
20180801|2018-03-29 12:30,29,102.15,102.25,101.45,101.45,1827
20180801|2018-03-29 13:00,29,101.45,101.475,101.45,101.45,164
20180801|2018-04-02 08:30,2,101.45,102.95,101.2,102.175,2146
20180801|2018-04-02 09:00,2,102.225,102.225,101.2,101.425,1029
20180801|2018-04-02 09:30,2,101.375,102,101.375,101.525,444
20180801|2018-04-02 10:00,2,101.5,101.7,101,101.7,904
20180801|2018-04-02 10:30,2,101.7,101.85,101.025,101.225,413
20180801|2018-04-02 11:00,2,101.2,101.525,100.625,101.35,694
20180801|2018-04-02 11:30,2,101.3,101.525,100.95,101.225,389
20180801|2018-04-02 12:00,2,101.2,101.3,100.425,100.75,752
20180801|2018-04-02 12:30,2,100.725,100.925,100.375,100.525,2070
20180801|2018-04-02 13:00,2,100.5,100.75,100.4,100.575,271
20180801|2018-04-03 08:30,3,100.625,101.4,100.4,100.875,1209
20180801|2018-04-03 09:00,3,100.725,100.95,100.275,100.3,989
20180801|2018-04-03 09:30,3,100.275,100.6,100.05,100.375,797
20180801|2018-04-03 10:00,3,100.425,100.55,100.25,100.25,613
20180801|2018-04-03 10:30,3,100.25,100.6,100.2,100.55,690
20180801|2018-04-03 11:00,3,100.55,100.75,100.4,100.575,466
20180801|2018-04-03 11:30,3,100.575,100.725,100.125,100.125,325
20180801|2018-04-03 12:00,3,100.1,100.15,99.725,99.725,1060
20180801|2018-04-03 12:30,3,99.725,100.075,99.6,99.9,1631
20180801|2018-04-03 13:00,3,99.925,100.025,99.775,99.85,258
20180801|2018-04-04 08:30,4,99.275,99.6,97.625,98.975,3713
20180801|2018-04-04 09:00,4,98.95,99.1,98.025,98.825,1125
20180801|2018-04-04 09:30,4,98.7,98.7,97.9,97.975,784
20180801|2018-04-04 10:00,4,98,98.575,97.775,98.425,929
20180801|2018-04-04 10:30,4,98.4,99.925,98.3,99.8,1066
20180801|2018-04-04 11:00,4,99.775,100.95,99.35,100.525,1633
20180801|2018-04-04 11:30,4,100.6,102,100.5,101.875,1149
20180801|2018-04-04 12:00,4,101.875,102.9,101.825,102.9,1343
20180801|2018-04-04 12:30,4,102.9,102.9,102.425,102.725,1404
20180801|2018-04-04 13:00,4,102.725,102.9,102.7,102.9,171
20180801|2018-04-05 08:30,5,103.55,104.025,102.975,103.475,1855
20180801|2018-04-05 09:00,5,103.45,103.525,103.1,103.25,740
20180801|2018-04-05 09:30,5,103.225,103.9,103.1,103.475,856
20180801|2018-04-05 10:00,5,103.45,104.15,103.375,104.075,699
20180801|2018-04-05 10:30,5,104.025,104.425,103.925,104.3,435
20180801|2018-04-05 11:00,5,104.25,104.425,104,104.375,391
20180801|2018-04-05 11:30,5,104.375,104.475,103.8,104.225,437
20180801|2018-04-05 12:00,5,104.2,104.85,104.2,104.825,748
20180801|2018-04-05 12:30,5,104.8,105,104.65,105,2022
20180801|2018-04-05 13:00,5,104.975,104.975,104.45,104.475,329
20180801|2018-04-06 08:30,6,104,104.35,103.525,103.925,1213
20180801|2018-04-06 09:00,6,103.875,103.875,103.075,103.15,839
20180801|2018-04-06 09:30,6,103.075,103.475,103.025,103.125,414
20180801|2018-04-06 10:00,6,103.1,103.175,102.7,103,568
20180801|2018-04-06 10:30,6,103.025,103.175,102.625,102.7,251
20180801|2018-04-06 11:00,6,102.675,102.7,102.25,102.525,635
20180801|2018-04-06 11:30,6,102.475,102.95,102.4,102.9,387
20180801|2018-04-06 12:00,6,102.825,102.95,102.425,102.45,349
20180801|2018-04-06 12:30,6,102.425,102.9,102.425,102.775,1456
20180801|2018-04-06 13:00,6,102.775,102.775,102.475,102.575,385
20180801|2018-04-09 08:30,9,103.4,104.75,103.25,104.425,1016
20180801|2018-04-09 09:00,9,104.375,104.725,104.1,104.125,481
20180801|2018-04-09 09:30,9,104.05,104.125,103.575,103.825,335
20180801|2018-04-09 10:00,9,103.8,104.125,103.3,103.6,264
20180801|2018-04-09 10:30,9,103.55,103.8,103.175,103.375,144
20180801|2018-04-09 11:00,9,103.3,103.625,103.25,103.325,169
20180801|2018-04-09 11:30,9,103.325,103.4,103.175,103.175,109
20180801|2018-04-09 12:00,9,103.15,103.225,102.725,103,284
20180801|2018-04-09 12:30,9,103.025,103.125,102.375,102.8,1291
20180801|2018-04-09 13:00,9,102.825,102.825,102.55,102.55,227
20180801|2018-04-10 08:30,10,103.25,104.125,103.125,103.7,1169
20180801|2018-04-10 09:00,10,103.65,103.975,103.15,103.35,639
20180801|2018-04-10 09:30,10,103.375,103.4,102.85,103.05,383
20180801|2018-04-10 10:00,10,103.05,103.175,101.85,102.1,828
20180801|2018-04-10 10:30,10,102.05,102.975,102,102.45,482
20180801|2018-04-10 11:00,10,102.4,102.45,101.825,102.225,366
20180801|2018-04-10 11:30,10,102.15,102.8,102,102.675,246
20180801|2018-04-10 12:00,10,102.625,102.925,102.175,102.2,388
20180801|2018-04-10 12:30,10,102.225,102.675,102,102.35,1660
20180801|2018-04-10 13:00,10,102.35,102.7,102.325,102.675,244
20180801|2018-04-11 08:30,11,102.775,103.45,102.425,103.4,1076
20180801|2018-04-11 09:00,11,103.375,103.375,102.675,103.125,419
20180801|2018-04-11 09:30,11,103.125,103.35,102.6,102.65,688
20180801|2018-04-11 10:00,11,102.7,102.975,102.5,102.725,292
20180801|2018-04-11 10:30,11,102.725,102.725,102.35,102.5,171
20180801|2018-04-11 11:00,11,102.5,102.95,102.275,102.375,291
20180801|2018-04-11 11:30,11,102.35,102.575,101.95,102.05,372
20180801|2018-04-11 12:00,11,101.975,102.5,101.85,102,724
20180801|2018-04-11 12:30,11,101.975,102.525,101.8,102.475,1447
20180801|2018-04-11 13:00,11,102.45,102.6,102.375,102.6,269
20180801|2018-04-12 08:30,12,102.975,103.375,102.8,103.15,688
20180801|2018-04-12 09:00,12,103.05,103.325,102.85,103.25,502
20180801|2018-04-12 09:30,12,103.3,103.8,103.175,103.375,630
20180801|2018-04-12 10:00,12,103.375,103.6,103.15,103.5,388
20180801|2018-04-12 10:30,12,103.525,103.575,103.275,103.325,202
20180801|2018-04-12 11:00,12,103.3,103.65,103.05,103.6,302
20180801|2018-04-12 11:30,12,103.625,104.25,103.6,104.15,422
20180801|2018-04-12 12:00,12,104.175,104.725,104.175,104.675,800
20180801|2018-04-12 12:30,12,104.675,104.925,104.1,104.175,1658
20180801|2018-04-12 13:00,12,104.2,104.4,104.175,104.3,253
20180801|2018-04-13 08:30,13,104.5,104.9,104.35,104.6,1327
20180801|2018-04-13 09:00,13,104.65,104.9,104.15,104.275,366
20180801|2018-04-13 09:30,13,104.2,104.325,104,104.225,311
20180801|2018-04-13 10:00,13,104.175,104.475,103.975,104.05,257
20180801|2018-04-13 10:30,13,104.05,104.55,104,104.55,211
20180801|2018-04-13 11:00,13,104.525,104.525,103.8,103.875,280
20180801|2018-04-13 11:30,13,103.85,104,103.75,103.85,171
20180801|2018-04-13 12:00,13,103.85,103.9,103.75,103.825,181
20180801|2018-04-13 12:30,13,103.8,104.4,103.775,104.3,764
20180801|2018-04-13 13:00,13,104.3,104.625,104.275,104.575,151
20180801|2018-04-16 08:30,16,105.125,105.725,104.975,105.25,1214
20180801|2018-04-16 09:00,16,105.275,105.75,105.25,105.625,396
20180801|2018-04-16 09:30,16,105.625,105.875,105.425,105.525,752
20180801|2018-04-16 10:00,16,105.5,105.525,105.35,105.35,265
20180801|2018-04-16 10:30,16,105.375,105.625,105.3,105.525,212
20180801|2018-04-16 11:00,16,105.5,105.525,105.35,105.45,64
20180801|2018-04-16 11:30,16,105.425,105.575,105.125,105.175,234
20180801|2018-04-16 12:00,16,105.2,105.25,104.95,105.05,239
20180801|2018-04-16 12:30,16,105,105.1,104,104.35,1057
20180801|2018-04-16 13:00,16,104.35,104.425,104.2,104.2,142
20180801|2018-04-17 08:30,17,104.25,105.275,104.225,105.225,875
20180801|2018-04-17 09:00,17,105.25,105.275,104.675,105.2,503
20180801|2018-04-17 09:30,17,105.225,105.475,104.875,104.975,552
20180801|2018-04-17 10:00,17,105,105.2,104.55,104.6,475
20180801|2018-04-17 10:30,17,104.65,104.9,104.275,104.9,412
20180801|2018-04-17 11:00,17,104.825,104.975,104.225,104.5,464
20180801|2018-04-17 11:30,17,104.475,104.55,103.675,104.1,638
20180801|2018-04-17 12:00,17,104.1,104.475,104.075,104.125,335
20180801|2018-04-17 12:30,17,104.125,104.775,103.925,104.475,810
20180801|2018-04-17 13:00,17,104.45,104.575,104.4,104.525,140
20180801|2018-04-18 08:30,18,104.725,105.25,104.7,105.075,618
20180801|2018-04-18 09:00,18,105.1,105.25,104.85,105.25,537
20180801|2018-04-18 09:30,18,105.25,105.3,104.7,104.875,331
20180801|2018-04-18 10:00,18,104.8,105.025,104.65,104.85,297
20180801|2018-04-18 10:30,18,104.8,105.15,104.8,104.975,161
20180801|2018-04-18 11:00,18,104.85,105,104.775,104.95,148
20180801|2018-04-18 11:30,18,104.875,105.05,104.825,105,217
20180801|2018-04-18 12:00,18,105.05,105.175,104.9,105,194
20180801|2018-04-18 12:30,18,105,105.225,105,105.175,737
20180801|2018-04-18 13:00,18,105.2,105.2,105.1,105.125,166
20180801|2018-04-19 08:30,19,104.975,105.15,104.3,104.4,670
20180801|2018-04-19 09:00,19,104.325,104.4,103.475,103.8,945
20180801|2018-04-19 09:30,19,103.85,104.225,103.625,103.9,658
20180801|2018-04-19 10:00,19,103.925,104.55,103.85,104.5,545
20180801|2018-04-19 10:30,19,104.475,104.625,103.5,103.525,441
20180801|2018-04-19 11:00,19,103.525,103.7,103.325,103.4,483
20180801|2018-04-19 11:30,19,103.45,103.475,102.775,102.975,447
20180801|2018-04-19 12:00,19,102.975,103.25,102.6,102.75,636
20180801|2018-04-19 12:30,19,102.775,103.225,102.625,103.175,1269
20180801|2018-04-19 13:00,19,103.2,103.2,102.875,102.95,152
20180801|2018-04-20 08:30,20,103.375,103.425,102.575,102.65,1402
20180801|2018-04-20 09:00,20,102.65,102.65,102,102.05,945
20180801|2018-04-20 09:30,20,101.975,102.425,101.725,102.2,1039
20180801|2018-04-20 10:00,20,102.175,102.175,101.8,101.85,376
20180801|2018-04-20 10:30,20,101.85,102.825,101.85,102.4,626
20180801|2018-04-20 11:00,20,102.4,103.05,102.325,103,474
20180801|2018-04-20 11:30,20,102.975,103.075,102.65,102.825,297
20180801|2018-04-20 12:00,20,102.9,103.775,102.75,103.225,1105
20180801|2018-04-20 12:30,20,103.225,103.95,103.125,103.925,1081
20180801|2018-04-20 13:00,20,103.925,103.95,103.7,103.8,284
20180801|2018-04-23 08:30,23,104.3,104.95,104.125,104.6,1036
20180801|2018-04-23 09:00,23,104.625,105.225,104.35,105.175,786
20180801|2018-04-23 09:30,23,105.2,105.225,104.775,104.875,488
20180801|2018-04-23 10:00,23,104.8,104.95,104.5,104.85,233
20180801|2018-04-23 10:30,23,104.925,105.25,104.85,105.05,329
20180801|2018-04-23 11:00,23,105.125,105.225,104.925,105.225,164
20180801|2018-04-23 11:30,23,105.175,105.175,104.85,104.95,95
20180801|2018-04-23 12:00,23,104.9,104.9,104.65,104.775,114
20180801|2018-04-23 12:30,23,104.75,105.25,104.75,105,741
20180801|2018-04-23 13:00,23,104.975,105.05,104.875,104.95,147
20180801|2018-04-24 08:30,24,105.425,106.25,105.3,106.225,1297
20180801|2018-04-24 09:00,24,106.25,106.375,106.1,106.35,829
20180801|2018-04-24 09:30,24,106.35,106.5,105.825,105.825,806
20180801|2018-04-24 10:00,24,105.875,106.125,105.55,105.7,654
20180801|2018-04-24 10:30,24,105.675,105.825,105.25,105.6,391
20180801|2018-04-24 11:00,24,105.575,105.775,105.25,105.55,358
20180801|2018-04-24 11:30,24,105.525,105.575,105.025,105.075,434
20180801|2018-04-24 12:00,24,105.1,105.45,105.025,105.45,482
20180801|2018-04-24 12:30,24,105.425,105.475,104.75,105.025,1587
20180801|2018-04-24 13:00,24,105.025,105.075,104.65,104.675,127
20180801|2018-04-25 08:30,25,104.7,105.1,104.45,104.975,1187
20180801|2018-04-25 09:00,25,105.05,105.1,104.7,105.05,783
20180801|2018-04-25 09:30,25,105.05,105.4,104.925,105.025,398
20180801|2018-04-25 10:00,25,105.05,105.15,104.625,104.8,524
20180801|2018-04-25 10:30,25,104.825,105.25,104.65,105.2,394
20180801|2018-04-25 11:00,25,105.225,105.325,104.375,104.825,861
20180801|2018-04-25 11:30,25,104.85,105.175,104.575,104.975,324
20180801|2018-04-25 12:00,25,104.925,105.375,104.925,105.175,249
20180801|2018-04-25 12:30,25,105.225,105.375,104.825,105.3,765
20180801|2018-04-25 13:00,25,105.25,105.425,105.25,105.4,242
20180801|2018-04-26 08:30,26,105.275,105.75,105.175,105.7,1435
20180801|2018-04-26 09:00,26,105.7,105.7,105.15,105.375,584
20180801|2018-04-26 09:30,26,105.4,105.45,104.65,105.275,557
20180801|2018-04-26 10:00,26,105.225,105.35,104.225,104.675,673
20180801|2018-04-26 10:30,26,104.65,104.75,103.9,104.2,683
20180801|2018-04-26 11:00,26,104.1,104.475,104.025,104.375,536
20180801|2018-04-26 11:30,26,104.325,104.55,104.175,104.55,126
20180801|2018-04-26 12:00,26,104.525,104.7,104.175,104.175,177
20180801|2018-04-26 12:30,26,104.225,104.55,103.925,104.1,1586
20180801|2018-04-26 13:00,26,104.1,104.25,104.05,104.175,193
20180801|2018-04-27 08:30,27,104.175,104.45,103.8,104.225,1114
20180801|2018-04-27 09:00,27,104.275,104.575,104,104.275,544
20180801|2018-04-27 09:30,27,104.3,104.45,104.1,104.225,257
20180801|2018-04-27 10:00,27,104.25,104.575,104.075,104.175,501
20180801|2018-04-27 10:30,27,104.2,104.4,104.05,104.225,278
20180801|2018-04-27 11:00,27,104.25,104.275,103.7,103.925,622
20180801|2018-04-27 11:30,27,103.925,104.525,103.9,104.425,662
20180801|2018-04-27 12:00,27,104.45,104.675,103.875,104.575,600
20180801|2018-04-27 12:30,27,104.55,106.15,104.5,106,4385
20180801|2018-04-27 13:00,27,106,106.125,105.85,106.05,771
20180801|2018-04-30 08:30,30,106.4,106.5,105.775,105.825,1206
20180801|2018-04-30 09:00,30,105.75,106.075,105.25,106.075,861
20180801|2018-04-30 09:30,30,106.075,106.125,105.6,105.875,248
20180801|2018-04-30 10:00,30,105.9,105.975,105.575,105.675,329
20180801|2018-04-30 10:30,30,105.65,105.925,105.275,105.5,461
20180801|2018-04-30 11:00,30,105.425,105.5,105.025,105.2,574
20180801|2018-04-30 11:30,30,105.225,105.55,105.175,105.375,263
20180801|2018-04-30 12:00,30,105.375,105.575,104.95,105.5,441
20180801|2018-04-30 12:30,30,105.525,105.55,104.3,104.5,2794
20180801|2018-04-30 13:00,30,104.525,104.625,104.275,104.35,308
20180801|2018-05-01 08:30,1,104.675,104.725,104.075,104.375,1244
20180801|2018-05-01 09:00,1,104.35,104.4,103.4,103.8,1994
20180801|2018-05-01 09:30,1,103.75,103.75,103.05,103.35,1069
20180801|2018-05-01 10:00,1,103.325,103.55,102.975,103.2,738
20180801|2018-05-01 10:30,1,103.225,103.65,103.1,103.6,1161
20180801|2018-05-01 11:00,1,103.575,104.2,103.575,103.875,962
20180801|2018-05-01 11:30,1,103.825,104.325,103.675,104.125,655
20180801|2018-05-01 12:00,1,104.125,104.625,103.875,104.475,681
20180801|2018-05-01 12:30,1,104.5,104.925,103.925,103.925,1851
20180801|2018-05-01 13:00,1,103.975,104.175,103.85,103.9,176
20180801|2018-05-02 08:30,2,104.45,105,104.025,104.825,915
20180801|2018-05-02 09:00,2,104.775,105.15,104.475,104.625,970
20180801|2018-05-02 09:30,2,104.625,104.95,104.525,104.85,399
20180801|2018-05-02 10:00,2,104.9,105.1,104.5,104.95,434
20180801|2018-05-02 10:30,2,104.95,104.95,104.4,104.525,413
20180801|2018-05-02 11:00,2,104.475,104.5,103.775,104.275,831
20180801|2018-05-02 11:30,2,104.275,104.45,103.775,103.775,432
20180801|2018-05-02 12:00,2,103.8,104.15,103.525,104,739
20180801|2018-05-02 12:30,2,104,104.275,103.825,103.975,927
20180801|2018-05-02 13:00,2,103.975,104.075,103.875,103.975,237
20180801|2018-05-03 08:30,3,104.15,104.9,103.7,104.75,1172
20180801|2018-05-03 09:00,3,104.725,105.225,104.45,105.2,978
20180801|2018-05-03 09:30,3,105.175,106.1,105.15,106.075,2341
20180801|2018-05-03 10:00,3,106.1,106.55,106.025,106.2,1977
20180801|2018-05-03 10:30,3,106.2,106.25,105.5,106.075,1061
20180801|2018-05-03 11:00,3,106.05,106.2,105.75,105.775,619
20180801|2018-05-03 11:30,3,105.8,106,105.675,105.7,556
20180801|2018-05-03 12:00,3,105.675,105.9,105.575,105.875,520
20180801|2018-05-03 12:30,3,105.825,105.85,105.4,105.5,1281
20180801|2018-05-03 13:00,3,105.525,105.55,105.325,105.4,244
20180801|2018-05-04 08:30,4,105.9,105.95,105.4,105.825,1309
20180801|2018-05-04 09:00,4,105.825,105.9,105.525,105.575,589
20180801|2018-05-04 09:30,4,105.575,105.7,104.95,105.225,1018
20180801|2018-05-04 10:00,4,105.225,105.275,104.925,105.025,401
20180801|2018-05-04 10:30,4,105.05,105.45,105.05,105.375,490
20180801|2018-05-04 11:00,4,105.35,105.525,105.025,105.175,298
20180801|2018-05-04 11:30,4,105.15,105.425,105.1,105.425,179
20180801|2018-05-04 12:00,4,105.45,105.45,105.225,105.225,191
20180801|2018-05-04 12:30,4,105.2,105.225,104.95,105.075,776
20180801|2018-05-04 13:00,4,105.1,105.125,105,105.025,126
20180801|2018-05-07 08:30,7,105.2,105.2,103.85,104.7,1607
20180801|2018-05-07 09:00,7,104.75,104.9,104.175,104.525,479
20180801|2018-05-07 09:30,7,104.525,105.05,104.45,104.75,911
20180801|2018-05-07 10:00,7,104.75,104.875,104.3,104.475,299
20180801|2018-05-07 10:30,7,104.4,104.825,104.35,104.45,376
20180801|2018-05-07 11:00,7,104.525,104.525,104.175,104.425,235
20180801|2018-05-07 11:30,7,104.425,104.85,104.425,104.675,260
20180801|2018-05-07 12:00,7,104.65,104.65,104.125,104.25,391
20180801|2018-05-07 12:30,7,104.3,104.45,103.975,104.15,1883
20180801|2018-05-07 13:00,7,104.15,104.275,104.1,104.25,187
20180801|2018-05-08 08:30,8,104.35,104.375,103.9,103.95,1591
20180801|2018-05-08 09:00,8,103.925,104.2,103.625,103.675,1191
20180801|2018-05-08 09:30,8,103.65,103.725,103.3,103.425,1299
20180801|2018-05-08 10:00,8,103.425,103.85,103.4,103.525,537
20180801|2018-05-08 10:30,8,103.525,104.175,103.525,104.025,782
20180801|2018-05-08 11:00,8,104.025,104.6,104.025,104.325,1031
20180801|2018-05-08 11:30,8,104.325,104.725,104.05,104.65,812
20180801|2018-05-08 12:00,8,104.6,104.775,104.5,104.675,482
20180801|2018-05-08 12:30,8,104.65,104.8,104.375,104.45,1898
20180801|2018-05-08 13:00,8,104.425,104.725,104.425,104.675,196
20180801|2018-05-09 08:30,9,104.6,104.875,104.35,104.65,1384
20180801|2018-05-09 09:00,9,104.7,104.75,104.225,104.3,727
20180801|2018-05-09 09:30,9,104.275,104.325,104.05,104.075,645
20180801|2018-05-09 10:00,9,104.1,104.2,103.7,103.775,934
20180801|2018-05-09 10:30,9,103.8,104.275,103.725,104.1,316
20180801|2018-05-09 11:00,9,104.125,104.175,103.6,103.725,383
20180801|2018-05-09 11:30,9,103.7,103.775,103.2,103.2,951
20180801|2018-05-09 12:00,9,103.2,103.55,103.1,103.4,717
20180801|2018-05-09 12:30,9,103.45,103.625,103.125,103.325,3014
20180801|2018-05-09 13:00,9,103.35,103.425,103.275,103.35,185
20180801|2018-05-10 08:30,10,103.15,103.55,102.575,103.125,1892
20180801|2018-05-10 09:00,10,103.125,103.325,102.825,103.05,935
20180801|2018-05-10 09:30,10,103.05,103.85,103.05,103.625,1459
20180801|2018-05-10 10:00,10,103.65,103.925,103.575,103.9,483
20180801|2018-05-10 10:30,10,103.825,103.925,103.4,103.825,526
20180801|2018-05-10 11:00,10,103.875,103.95,103.575,103.575,368
20180801|2018-05-10 11:30,10,103.575,104,103.575,103.95,360
20180801|2018-05-10 12:00,10,103.975,104.2,103.8,104.15,749
20180801|2018-05-10 12:30,10,104.2,104.85,104.05,104.275,4112
20180801|2018-05-10 13:00,10,104.25,104.525,104.25,104.425,167
20180801|2018-05-11 08:30,11,104.45,104.675,103.525,103.75,1467
20180801|2018-05-11 09:00,11,103.7,104.05,103.625,103.775,1012
20180801|2018-05-11 09:30,11,103.8,103.8,103.45,103.625,462
20180801|2018-05-11 10:00,11,103.675,103.825,102.95,103.325,1035
20180801|2018-05-11 10:30,11,103.325,103.325,102.95,103.2,727
20180801|2018-05-11 11:00,11,103.225,103.425,102.975,103,501
20180801|2018-05-11 11:30,11,103.05,103.9,103.025,103.825,666
20180801|2018-05-11 12:00,11,103.8,103.9,103.475,103.7,511
20180801|2018-05-11 12:30,11,103.7,104.525,103.525,104.325,3189
20180801|2018-05-11 13:00,11,104.35,104.65,104.275,104.525,435
20180801|2018-05-14 08:30,14,103.675,103.825,102.325,102.7,2691
20180801|2018-05-14 09:00,14,102.725,103.275,102.4,102.775,1594
20180801|2018-05-14 09:30,14,102.775,102.85,102.5,102.8,671
20180801|2018-05-14 10:00,14,102.775,103.1,102.725,102.8,562
20180801|2018-05-14 10:30,14,102.775,102.875,102.475,102.525,613
20180801|2018-05-14 11:00,14,102.525,102.9,102.225,102.7,1099
20180801|2018-05-14 11:30,14,102.7,102.925,102.65,102.85,301
20180801|2018-05-14 12:00,14,102.85,102.925,102.525,102.55,500
20180801|2018-05-14 12:30,14,102.575,102.6,101.7,102.075,2753
20180801|2018-05-14 13:00,14,102.075,102.175,101.925,102.125,705
20180801|2018-05-15 08:30,15,101.9,102,99.775,100.125,4557
20180801|2018-05-15 09:00,15,100.1,100.4,99.55,100.1,2384
20180801|2018-05-15 09:30,15,100.075,100.975,100,100.65,1619
20180801|2018-05-15 10:00,15,100.7,100.875,100.425,100.55,1283
20180801|2018-05-15 10:30,15,100.575,100.6,100.15,100.45,678
20180801|2018-05-15 11:00,15,100.425,100.45,99.975,99.975,787
20180801|2018-05-15 11:30,15,99.975,100.325,99.925,100.1,771
20180801|2018-05-15 12:00,15,100.125,100.125,99.9,100,760
20180801|2018-05-15 12:30,15,99.975,100.55,99.95,100.4,3034
20180801|2018-05-15 13:00,15,100.4,100.55,100.35,100.45,320
20180801|2018-05-16 08:30,16,100,100.925,99.9,100.775,2678
20180801|2018-05-16 09:00,16,100.775,101.025,99.95,99.975,1506
20180801|2018-05-16 09:30,16,99.975,100.2,99.625,99.975,1216
20180801|2018-05-16 10:00,16,99.975,100.55,99.975,100,766
20180801|2018-05-16 10:30,16,100,100.2,99.9,100.025,325
20180801|2018-05-16 11:00,16,100.025,100.15,99.8,99.8,590
20180801|2018-05-16 11:30,16,99.825,99.875,99.425,99.475,1022
20180801|2018-05-16 12:00,16,99.525,99.55,99.025,99.075,1481
20180801|2018-05-16 12:30,16,99.1,99.225,98.925,99.125,2198
20180801|2018-05-16 13:00,16,99.125,99.225,98.875,98.95,237
20180801|2018-05-17 08:30,17,99.05,99.35,98.8,99.2,2232
20180801|2018-05-17 09:00,17,99.2,99.3,98.2,98.3,1917
20180801|2018-05-17 09:30,17,98.325,99.35,98.225,99.275,1621
20180801|2018-05-17 10:00,17,99.3,99.75,99.125,99.55,2026
20180801|2018-05-17 10:30,17,99.525,99.575,98.975,99.45,761
20180801|2018-05-17 11:00,17,99.475,99.7,99.225,99.375,787
20180801|2018-05-17 11:30,17,99.4,99.4,98.775,98.95,858
20180801|2018-05-17 12:00,17,98.95,99.425,98.65,99.25,936
20180801|2018-05-17 12:30,17,99.25,99.5,99,99.05,1885
20180801|2018-05-17 13:00,17,99.05,99.2,99.025,99.2,532
20180801|2018-05-18 08:30,18,99.325,99.675,98.975,99.5,2595
20180801|2018-05-18 09:00,18,99.5,99.9,99.325,99.65,1926
20180801|2018-05-18 09:30,18,99.65,99.7,99.2,99.45,1065
20180801|2018-05-18 10:00,18,99.375,99.425,99.05,99.325,994
20180801|2018-05-18 10:30,18,99.3,99.375,98.975,99.175,646
20180801|2018-05-18 11:00,18,99.175,99.2,98.725,98.975,843
20180801|2018-05-18 11:30,18,98.975,99.1,98.875,98.975,533
20180801|2018-05-18 12:00,18,98.975,99.175,98.65,98.7,895
20180801|2018-05-18 12:30,18,98.675,98.675,98.1,98.225,3477
20180801|2018-05-18 13:00,18,98.25,98.525,98.175,98.425,930
20180801|2018-05-21 08:30,21,99.25,100.425,99.15,99.875,4400
20180801|2018-05-21 09:00,21,99.925,100.2,99.775,100.05,1650
20180801|2018-05-21 09:30,21,100.025,100.375,99.65,99.725,1561
20180801|2018-05-21 10:00,21,99.75,100.5,99.7,100.475,1755
20180801|2018-05-21 10:30,21,100.475,100.65,100.15,100.6,1586
20180801|2018-05-21 11:00,21,100.6,100.9,100.55,100.775,1545
20180801|2018-05-21 11:30,21,100.775,100.925,100.5,100.575,955
20180801|2018-05-21 12:00,21,100.55,101.225,100.55,101.225,2311
20180801|2018-05-21 12:30,21,101.2,101.225,100.525,100.675,2591
20180801|2018-05-21 13:00,21,100.625,100.9,100.625,100.825,506
20180801|2018-05-22 08:30,22,101,101.1,100.2,100.2,2882
20180801|2018-05-22 09:00,22,100.2,100.675,100.05,100.425,1824
20180801|2018-05-22 09:30,22,100.425,100.9,100.4,100.55,1389
20180801|2018-05-22 10:00,22,100.55,100.625,100.375,100.475,511
20180801|2018-05-22 10:30,22,100.45,100.575,100.25,100.425,936
20180801|2018-05-22 11:00,22,100.425,100.625,100.4,100.55,565
20180801|2018-05-22 11:30,22,100.575,100.625,100.4,100.45,449
20180801|2018-05-22 12:00,22,100.425,100.625,100.3,100.625,778
20180801|2018-05-22 12:30,22,100.65,100.725,100.4,100.675,1462
20180801|2018-05-22 13:00,22,100.675,100.925,100.65,100.925,422
20180801|2018-05-23 08:30,23,100.3,101.475,100.25,101.2,3239
20180801|2018-05-23 09:00,23,101.225,102.325,101.15,101.85,3694
20180801|2018-05-23 09:30,23,101.85,102.075,101.65,101.775,1191
20180801|2018-05-23 10:00,23,101.8,102.425,101.65,102.075,1676
20180801|2018-05-23 10:30,23,102.075,102.675,102.075,102.325,2374
20180801|2018-05-23 11:00,23,102.3,102.525,102.15,102.375,861
20180801|2018-05-23 11:30,23,102.425,102.55,102.1,102.45,1572
20180801|2018-05-23 12:00,23,102.425,102.625,102.35,102.6,688
20180801|2018-05-23 12:30,23,102.6,102.85,102.5,102.775,2666
20180801|2018-05-23 13:00,23,102.775,102.9,102.575,102.9,945
20180801|2018-05-24 08:30,24,102.95,103.2,102.5,102.675,3549
20180801|2018-05-24 09:00,24,102.675,102.775,102.325,102.5,1649
20180801|2018-05-24 09:30,24,102.475,102.725,102.225,102.575,1018
20180801|2018-05-24 10:00,24,102.55,102.75,102.4,102.65,659
20180801|2018-05-24 10:30,24,102.625,103.125,102.55,102.85,1053
20180801|2018-05-24 11:00,24,102.85,102.975,102.675,102.675,670
20180801|2018-05-24 11:30,24,102.65,102.675,102.375,102.4,725
20180801|2018-05-24 12:00,24,102.425,102.725,102.4,102.475,451
20180801|2018-05-24 12:30,24,102.475,102.475,101.675,101.775,3635
20180801|2018-05-24 13:00,24,101.775,101.95,101.725,101.925,503
20180801|2018-05-25 08:30,25,102,102.175,101.2,101.425,2873
20180801|2018-05-25 09:00,25,101.4,101.925,101.325,101.875,1152
20180801|2018-05-25 09:30,25,101.875,102,101.475,101.675,1035
20180801|2018-05-25 10:00,25,101.625,102.05,101.525,101.725,948
20180801|2018-05-25 10:30,25,101.675,102.3,101.625,102.25,1014
20180801|2018-05-25 11:00,25,102.25,102.25,101.425,101.425,1233
20180801|2018-05-25 11:30,25,101.45,101.625,101.325,101.475,888
20180801|2018-05-25 12:00,25,101.5,101.775,101.475,101.6,429
20180801|2018-05-25 12:30,25,101.6,102.375,101.45,102.25,2078
20180801|2018-05-25 13:00,25,102.25,102.75,102.2,102.65,1029
20180801|2018-05-29 08:30,29,102.475,102.675,101.975,102.125,3446
20180801|2018-05-29 09:00,29,102.075,102.375,101.825,102,1535
20180801|2018-05-29 09:30,29,101.975,102,101.7,101.825,1160
20180801|2018-05-29 10:00,29,101.775,101.775,101.4,101.5,1170
20180801|2018-05-29 10:30,29,101.475,101.7,101.225,101.3,928
20180801|2018-05-29 11:00,29,101.3,101.3,100.85,101.125,1966
20180801|2018-05-29 11:30,29,101.125,101.3,100.925,101.05,777
20180801|2018-05-29 12:00,29,101.05,101.4,100.925,101.075,1004
20180801|2018-05-29 12:30,29,101.05,102.15,100.8,101.55,5205
20180801|2018-05-29 13:00,29,101.55,101.7,101.25,101.7,745
20180801|2018-05-30 08:30,30,101.35,102.275,101.2,102.125,2596
20180801|2018-05-30 09:00,30,102.15,102.475,101.35,101.525,1771
20180801|2018-05-30 09:30,30,101.5,102.7,101.075,102.625,4424
20180801|2018-05-30 10:00,30,102.625,102.725,102.125,102.6,1546
20180801|2018-05-30 10:30,30,102.6,104.275,102.5,104.075,5319
20180801|2018-05-30 11:00,30,104.075,104.45,103.925,104.45,7725
20180801|2018-05-30 11:30,30,104.45,104.45,104.25,104.45,4040
20180801|2018-05-30 12:00,30,104.45,104.45,104.45,104.45,65
20180801|2018-05-30 12:30,30,104.45,104.45,104.45,104.45,276
20180801|2018-05-30 13:00,30,104.45,104.45,104.45,104.45,85
20180801|2018-05-31 08:30,31,104.8,105.2,104.575,104.675,6249
20180801|2018-05-31 09:00,31,104.65,104.7,103.85,104.175,4274
20180801|2018-05-31 09:30,31,104.175,104.275,103.3,103.35,3140
20180801|2018-05-31 10:00,31,103.325,103.325,101.925,102.425,6306
20180801|2018-05-31 10:30,31,102.45,102.7,101.9,102.325,3231
20180801|2018-05-31 11:00,31,102.325,102.75,102.15,102.525,2317
20180801|2018-05-31 11:30,31,102.525,103.125,102.425,102.65,2452
20180801|2018-05-31 12:00,31,102.7,102.85,102.25,102.4,2382
20180801|2018-05-31 12:30,31,102.425,104.375,102.275,103.875,6935
20180801|2018-05-31 13:00,31,103.875,104.075,103.6,104,1523
20180801|2018-06-01 08:30,1,104,104.3,103.45,103.775,4331
20180801|2018-06-01 09:00,1,103.775,104.425,103.65,103.95,3291
20180801|2018-06-01 09:30,1,103.95,104.35,103.85,103.9,1882
20180801|2018-06-01 10:00,1,103.925,104.225,103.725,103.8,1526
20180801|2018-06-01 10:30,1,103.825,103.85,103.525,103.675,1296
20180801|2018-06-01 11:00,1,103.65,103.85,103.5,103.575,939
20180801|2018-06-01 11:30,1,103.55,103.675,103.3,103.425,1404
20180801|2018-06-01 12:00,1,103.45,103.675,103.35,103.475,937
20180801|2018-06-01 12:30,1,103.5,103.725,103.425,103.575,2778
20180801|2018-06-01 13:00,1,103.575,103.625,103.3,103.375,610
20180801|2018-06-04 08:30,4,103.575,104.025,102.975,103.375,3617
20180801|2018-06-04 09:00,4,103.4,103.45,102.875,102.925,1937
20180801|2018-06-04 09:30,4,102.925,103.175,102.775,103.1,1169
20180801|2018-06-04 10:00,4,103.075,103.275,102.925,103.15,923
20180801|2018-06-04 10:30,4,103.15,103.6,103.125,103.5,1238
20180801|2018-06-04 11:00,4,103.525,104.225,103.5,104.15,1712
20180801|2018-06-04 11:30,4,104.125,104.225,103.7,104.025,1093
20180801|2018-06-04 12:00,4,104,104.075,103.65,103.725,884
20180801|2018-06-04 12:30,4,103.7,103.875,102.35,102.375,4373
20180801|2018-06-04 13:00,4,102.35,103,102.35,102.9,1249
20180801|2018-06-05 08:30,5,102.8,103.2,102.25,102.375,2957
20180801|2018-06-05 09:00,5,102.35,103.05,102.2,103,2329
20180801|2018-06-05 09:30,5,103.025,103.625,102.9,103.5,2547
20180801|2018-06-05 10:00,5,103.525,103.9,103.375,103.675,1607
20180801|2018-06-05 10:30,5,103.7,103.8,103.5,103.8,694
20180801|2018-06-05 11:00,5,103.8,104.5,103.775,104.3,2341
20180801|2018-06-05 11:30,5,104.325,104.65,104.175,104.275,1652
20180801|2018-06-05 12:00,5,104.3,104.5,104.2,104.4,1022
20180801|2018-06-05 12:30,5,104.45,104.625,103.925,103.975,3722
20180801|2018-06-05 13:00,5,103.95,104.375,103.8,104.2,1340
20180801|2018-06-06 08:30,6,104.3,105.15,104.225,104.575,4462
20180801|2018-06-06 09:00,6,104.525,105.15,104.5,104.725,2470
20180801|2018-06-06 09:30,6,104.75,105.05,104.625,104.9,1667
20180801|2018-06-06 10:00,6,104.9,105.125,104.775,104.8,1342
20180801|2018-06-06 10:30,6,104.8,104.95,104.725,104.925,676
20180801|2018-06-06 11:00,6,104.95,105,104.875,104.95,770
20180801|2018-06-06 11:30,6,104.95,105.375,104.55,104.725,2289
20180801|2018-06-06 12:00,6,104.75,104.85,104.275,104.375,1133
20180801|2018-06-06 12:30,6,104.375,104.9,104.375,104.55,2311
20180801|2018-06-06 13:00,6,104.575,104.975,104.575,104.85,1347
20180801|2018-06-07 08:30,7,105.15,105.3,104.45,104.55,2999
20180801|2018-06-07 09:00,7,104.525,104.9,104.375,104.9,1848
20180801|2018-06-07 09:30,7,104.875,104.95,104.55,104.8,920
20180801|2018-06-07 10:00,7,104.825,105.15,104.8,105,1149
20180801|2018-06-07 10:30,7,105,105.35,104.95,105.05,970
20180801|2018-06-07 11:00,7,105.05,105.275,105.025,105.25,824
20180801|2018-06-07 11:30,7,105.225,105.3,105.025,105.05,581
20180801|2018-06-07 12:00,7,105.025,105.075,104.575,104.65,1168
20180801|2018-06-07 12:30,7,104.625,104.65,103.7,104.275,5242
20180801|2018-06-07 13:00,7,104.275,104.475,104.25,104.475,994
20180801|2018-06-08 08:30,8,104.35,105.15,104.35,105.125,2741
20180801|2018-06-08 09:00,8,105.125,105.325,104.75,104.975,2084
20180801|2018-06-08 09:30,8,104.975,105.3,104.9,105.175,1341
20180801|2018-06-08 10:00,8,105.2,105.3,105.05,105.25,919
20180801|2018-06-08 10:30,8,105.25,105.25,105.05,105.25,644
20180801|2018-06-08 11:00,8,105.25,105.775,105.175,105.7,2235
20180801|2018-06-08 11:30,8,105.675,105.8,105.55,105.65,1165
20180801|2018-06-08 12:00,8,105.65,105.9,105.65,105.775,1498
20180801|2018-06-08 12:30,8,105.775,106.2,105.6,105.825,4989
20180801|2018-06-08 13:00,8,105.825,106.225,105.725,106.2,1162
20180801|2018-06-11 08:30,11,106.25,106.425,105.375,105.5,4145
20180801|2018-06-11 09:00,11,105.475,105.75,105.175,105.575,2180
20180801|2018-06-11 09:30,11,105.55,105.95,105.25,105.9,1586
20180801|2018-06-11 10:00,11,105.925,106.675,105.9,106.275,2977
20180801|2018-06-11 10:30,11,106.275,106.625,106.2,106.575,1009
20180801|2018-06-11 11:00,11,106.575,106.675,106.45,106.625,1101
20180801|2018-06-11 11:30,11,106.65,106.65,106.3,106.45,1301
20180801|2018-06-11 12:00,11,106.475,106.575,104.775,104.85,2686
20180801|2018-06-11 12:30,11,104.875,105,103.775,104.25,5837
20180801|2018-06-11 13:00,11,104.275,104.45,104.125,104.4,541
20180801|2018-06-12 08:30,12,104.175,104.375,103.625,104.25,4501
20180801|2018-06-12 09:00,12,104.225,104.225,103.25,103.625,3215
20180801|2018-06-12 09:30,12,103.625,104.475,103.55,104.35,1492
20180801|2018-06-12 10:00,12,104.35,104.65,103.75,103.975,1811
20180801|2018-06-12 10:30,12,103.975,104.2,103.6,103.85,1004
20180801|2018-06-12 11:00,12,103.85,104.4,103.8,104.1,879
20180801|2018-06-12 11:30,12,104.075,104.5,104.025,104.425,708
20180801|2018-06-12 12:00,12,104.45,104.75,104.4,104.55,847
20180801|2018-06-12 12:30,12,104.575,104.575,104.175,104.375,3029
20180801|2018-06-12 13:00,12,104.4,104.8,104.4,104.75,806
20180801|2018-06-13 08:30,13,104.425,104.6,103.9,104,2250
20180801|2018-06-13 09:00,13,103.975,104.475,103.9,104.4,1120
20180801|2018-06-13 09:30,13,104.4,104.725,104.4,104.625,933
20180801|2018-06-13 10:00,13,104.6,104.625,104.175,104.425,918
20180801|2018-06-13 10:30,13,104.4,104.4,104,104,661
20180801|2018-06-13 11:00,13,104.05,104.1,103.625,104,1211
20180801|2018-06-13 11:30,13,104,104.1,103.675,104.025,764
20180801|2018-06-13 12:00,13,104.025,104.075,103.75,103.75,768
20180801|2018-06-13 12:30,13,103.75,104.1,103.575,103.975,2531
20180801|2018-06-13 13:00,13,103.975,104.025,103.8,103.85,238
20180801|2018-06-14 08:30,14,103.5,103.825,102.9,103.5,3784
20180801|2018-06-14 09:00,14,103.5,103.65,103,103.65,1654
20180801|2018-06-14 09:30,14,103.65,103.675,102.95,103.15,1067
20180801|2018-06-14 10:00,14,103.125,103.175,102,102.175,3830
20180801|2018-06-14 10:30,14,102.15,102.3,101.325,102.075,4859
20180801|2018-06-14 11:00,14,102.1,102.4,101.9,102.175,1410
20180801|2018-06-14 11:30,14,102.175,102.225,101.95,102.1,764
20180801|2018-06-14 12:00,14,102.1,102.225,101.775,101.825,1106
20180801|2018-06-14 12:30,14,101.85,102.15,101.675,101.9,3376
20180801|2018-06-14 13:00,14,101.9,102.025,101.5,101.5,712
20180801|2018-06-15 08:30,15,101.275,102.125,100.4,101.95,6175
20180801|2018-06-15 09:00,15,101.95,102.55,101.6,102.45,2341
20180801|2018-06-15 09:30,15,102.45,102.5,102.025,102.45,1947
20180801|2018-06-15 10:00,15,102.475,104.6,102.475,104.325,4839
20180801|2018-06-15 10:30,15,104.325,104.725,104.2,104.65,3051
20180801|2018-06-15 11:00,15,104.65,104.85,104.6,104.825,2410
20180801|2018-06-15 11:30,15,104.825,104.85,104.5,104.775,1286
20180801|2018-06-15 12:00,15,104.775,104.875,104.725,104.875,2032
20180801|2018-06-15 12:30,15,104.875,104.875,104.7,104.825,3810
20180801|2018-06-15 13:00,15,104.775,104.875,104.725,104.875,807
20180801|2018-06-18 08:30,18,104.95,105.4,103.975,104.25,5194
20180801|2018-06-18 09:00,18,104.275,104.6,104.05,104.5,1555
20180801|2018-06-18 09:30,18,104.525,105.15,104.525,105,1739
20180801|2018-06-18 10:00,18,105,105.5,104.9,105.35,1592
20180801|2018-06-18 10:30,18,105.375,105.575,105.25,105.3,930
20180801|2018-06-18 11:00,18,105.3,105.525,105.125,105.275,849
20180801|2018-06-18 11:30,18,105.25,105.3,105.1,105.225,542
20180801|2018-06-18 12:00,18,105.2,105.55,105.175,105.45,838
20180801|2018-06-18 12:30,18,105.475,105.5,104.925,105.2,1671
20180801|2018-06-18 13:00,18,105.175,105.675,105.175,105.65,631
20180801|2018-06-19 08:30,19,104.7,105,103.425,103.625,5105
20180801|2018-06-19 09:00,19,103.6,104.35,103.3,104.25,4068
20180801|2018-06-19 09:30,19,104.25,104.9,104.125,104.625,2387
20180801|2018-06-19 10:00,19,104.625,105.225,104.4,105.175,1323
20180801|2018-06-19 10:30,19,105.225,106.4,105.225,106,3365
20180801|2018-06-19 11:00,19,106,106.25,105.825,106.15,1524
20180801|2018-06-19 11:30,19,106.175,106.6,106,106.375,1481
20180801|2018-06-19 12:00,19,106.35,106.6,105.95,106,1237
20180801|2018-06-19 12:30,19,106.025,106.525,105.875,106.5,2649
20180801|2018-06-19 13:00,19,106.5,106.65,106.45,106.45,825
20180801|2018-06-20 08:30,20,106.5,106.65,106.1,106.4,3052
20180801|2018-06-20 09:00,20,106.425,107.625,106.3,107.125,5299
20180801|2018-06-20 09:30,20,107.15,107.425,107.025,107.175,1715
20180801|2018-06-20 10:00,20,107.15,107.325,106.225,106.25,3384
20180801|2018-06-20 10:30,20,106.275,106.625,106.2,106.525,1618
20180801|2018-06-20 11:00,20,106.5,106.925,106.475,106.6,988
20180801|2018-06-20 11:30,20,106.625,106.725,106.35,106.425,878
20180801|2018-06-20 12:00,20,106.45,107.15,106.4,106.9,1808
20180801|2018-06-20 12:30,20,106.925,106.925,106.4,106.7,2542
20180801|2018-06-20 13:00,20,106.725,107.15,106.7,107.05,1149
20180801|2018-06-21 08:30,21,106.75,106.775,105.95,106.175,3853
20180801|2018-06-21 09:00,21,106.125,106.575,105.925,106.375,1896
20180801|2018-06-21 09:30,21,106.4,106.875,105.65,106.45,4021
20180801|2018-06-21 10:00,21,106.45,106.675,106.175,106.45,893
20180801|2018-06-21 10:30,21,106.425,106.6,106.1,106.1,847
20180801|2018-06-21 11:00,21,106.15,106.5,106.025,106.475,897
20180801|2018-06-21 11:30,21,106.45,106.525,106.125,106.25,733
20180801|2018-06-21 12:00,21,106.225,106.475,105.8,105.875,1298
20180801|2018-06-21 12:30,21,105.9,106.225,105.6,106.2,3809
20180801|2018-06-21 13:00,21,106.2,106.325,106.1,106.225,804
20180801|2018-06-22 08:30,22,105.85,106.05,105.7,105.775,2754
20180801|2018-06-22 09:00,22,105.775,106.075,105.525,105.85,2061
20180801|2018-06-22 09:30,22,105.825,106.025,105.6,105.85,1180
20180801|2018-06-22 10:00,22,105.85,105.875,105.6,105.7,956
20180801|2018-06-22 10:30,22,105.7,106.375,105.625,106.3,1844
20180801|2018-06-22 11:00,22,106.3,106.6,105.65,106.025,3016
20180801|2018-06-22 11:30,22,106.05,106.5,105.75,105.775,2488
20180801|2018-06-22 12:00,22,105.775,106.4,105.775,105.875,1821
20180801|2018-06-22 12:30,22,105.875,106.225,105.75,105.875,3294
20180801|2018-06-22 13:00,22,105.875,106.125,105.85,106.075,797
20180801|2018-06-25 08:30,25,104.45,104.9,103.025,103.425,9298
20180801|2018-06-25 09:00,25,103.425,103.5,102.9,102.9,2485
20180801|2018-06-25 09:30,25,102.9,103.8,102.9,103.475,2887
20180801|2018-06-25 10:00,25,103.475,103.675,103.125,103.15,1160
20180801|2018-06-25 10:30,25,103.1,103.225,102.9,103,1173
20180801|2018-06-25 11:00,25,103,103.3,102.9,103.2,1235
20180801|2018-06-25 11:30,25,103.175,103.2,102.9,102.95,1061
20180801|2018-06-25 12:00,25,102.925,102.975,102.9,102.9,811
20180801|2018-06-25 12:30,25,102.9,102.975,102.9,102.9,1525
20180801|2018-06-25 13:00,25,102.9,102.9,102.9,102.9,148
20180801|2018-06-26 08:30,26,102.9,103.725,102.825,103.2,3646
20180801|2018-06-26 09:00,26,103.2,103.65,102.925,103.125,1911
20180801|2018-06-26 09:30,26,103.125,103.3,102.525,102.75,1820
20180801|2018-06-26 10:00,26,102.75,102.875,102.45,102.55,1095
20180801|2018-06-26 10:30,26,102.55,102.75,102.325,102.625,978
20180801|2018-06-26 11:00,26,102.625,102.7,102.35,102.4,961
20180801|2018-06-26 11:30,26,102.35,102.425,102,102.225,1285
20180801|2018-06-26 12:00,26,102.2,102.475,102,102.325,848
20180801|2018-06-26 12:30,26,102.275,102.6,102.275,102.475,2487
20180801|2018-06-26 13:00,26,102.5,102.55,102.35,102.35,566
20180801|2018-06-27 08:30,27,102.5,102.925,102.275,102.425,2605
20180801|2018-06-27 09:00,27,102.4,102.675,102.1,102.175,1478
20180801|2018-06-27 09:30,27,102.175,102.25,101.875,102.1,1779
20180801|2018-06-27 10:00,27,102.075,102.275,101.925,102.1,906
20180801|2018-06-27 10:30,27,102.1,102.225,102.1,102.125,488
20180801|2018-06-27 11:00,27,102.15,102.15,101.65,101.925,1369
20180801|2018-06-27 11:30,27,101.85,102.15,101.85,102,482
20180801|2018-06-27 12:00,27,101.95,102.2,101.925,102.175,512
20180801|2018-06-27 12:30,27,102.125,102.95,102.125,102.575,3663
20180801|2018-06-27 13:00,27,102.575,102.625,102.25,102.35,739
20180801|2018-06-28 08:30,28,102.65,102.875,102.3,102.525,2519
20180801|2018-06-28 09:00,28,102.5,103.325,102.5,103.325,2930
20180801|2018-06-28 09:30,28,103.275,103.975,103.275,103.7,2834
20180801|2018-06-28 10:00,28,103.7,103.725,103.4,103.575,917
20180801|2018-06-28 10:30,28,103.6,103.65,103.425,103.5,476
20180801|2018-06-28 11:00,28,103.5,103.7,103.075,103.6,1210
20180801|2018-06-28 11:30,28,103.625,103.65,103.425,103.55,513
20180801|2018-06-28 12:00,28,103.55,103.825,103.325,103.675,1179
20180801|2018-06-28 12:30,28,103.675,103.95,103.425,103.475,3252
20180801|2018-06-28 13:00,28,103.5,103.675,103.4,103.5,745
20180801|2018-06-29 08:30,29,103.7,103.875,103.2,103.4,2643
20180801|2018-06-29 09:00,29,103.35,104.775,103.225,104.75,2462
20180801|2018-06-29 09:30,29,104.75,105.45,104.7,104.75,4057
20180801|2018-06-29 10:00,29,104.75,105.25,104.7,105.2,1409
20180801|2018-06-29 10:30,29,105.2,105.65,105,105.425,2121
20180801|2018-06-29 11:00,29,105.375,106.65,105.25,106.65,3430
20180801|2018-06-29 11:30,29,106.625,106.725,106.575,106.725,1694
20180801|2018-06-29 12:00,29,106.725,106.725,106.725,106.725,353
20180801|2018-06-29 12:30,29,106.725,106.725,106.725,106.725,260
20180801|2018-06-29 13:00,29,106.725,106.725,106.725,106.725,161
20180801|2018-07-02 08:30,2,107.175,107.9,107.05,107.775,5956
20180801|2018-07-02 09:00,2,107.75,108.45,107.35,107.55,4207
20180801|2018-07-02 09:30,2,107.55,107.55,106.65,106.65,3643
20180801|2018-07-02 10:00,2,106.65,107.15,106.475,106.65,2201
20180801|2018-07-02 10:30,2,106.675,107.15,106.525,106.75,1856
20180801|2018-07-02 11:00,2,106.75,107.225,106.675,107.05,1657
20180801|2018-07-02 11:30,2,107.075,107.325,106.75,107.25,1178
20180801|2018-07-02 12:00,2,107.225,107.45,107.075,107.15,2320
20180801|2018-07-02 12:30,2,107.125,107.325,106.475,106.875,5277
20180801|2018-07-02 13:00,2,106.9,107.25,106.85,107.25,892
20180801|2018-07-03 08:30,3,107.4,107.475,106.675,107.025,3390
20180801|2018-07-03 09:00,3,107.025,107.45,106.75,107.3,1669
20180801|2018-07-03 09:30,3,107.325,107.375,107.075,107.1,1935
20180801|2018-07-03 10:00,3,107.1,107.225,106.925,107.1,1138
20180801|2018-07-03 10:30,3,107.1,107.225,107,107.125,958
20180801|2018-07-03 11:00,3,107.15,107.35,107,107.05,1173
20180801|2018-07-03 11:30,3,107.025,107.175,106.2,106.575,3037
20180801|2018-07-03 12:00,3,106.6,107.075,106.425,106.775,1073
20180801|2018-07-05 08:30,5,107.375,107.575,106.925,107.35,3625
20180801|2018-07-05 09:00,5,107.325,107.525,106.675,106.75,2678
20180801|2018-07-05 09:30,5,106.75,107.15,106.65,106.9,1725
20180801|2018-07-05 10:00,5,106.925,107.125,106.7,106.8,940
20180801|2018-07-05 10:30,5,106.825,107.3,106.75,107.15,1378
20180801|2018-07-05 11:00,5,107.15,107.25,106.975,107.025,1026
20180801|2018-07-05 11:30,5,107.025,107.1,106.85,107.075,784
20180801|2018-07-05 12:00,5,107.1,107.1,106.775,106.775,541
20180801|2018-07-05 12:30,5,106.8,106.825,106.3,106.35,2949
20180801|2018-07-05 13:00,5,106.375,106.675,106.35,106.55,862
20180801|2018-07-06 08:30,6,106.775,106.975,106.25,106.75,3346
20180801|2018-07-06 09:00,6,106.7,107.275,106.55,107.25,3231
20180801|2018-07-06 09:30,6,107.25,108.175,107.225,108.05,4486
20180801|2018-07-06 10:00,6,108.075,108.1,107.725,107.85,2611
20180801|2018-07-06 10:30,6,107.825,108.225,107.825,107.9,1710
20180801|2018-07-06 11:00,6,107.925,108,107.7,107.975,1217
20180801|2018-07-06 11:30,6,107.975,108.05,107.75,108,1460
20180801|2018-07-06 12:00,6,108,108.075,106.75,107.025,2875
20180801|2018-07-06 12:30,6,106.975,107.075,106.25,106.375,3739
20180801|2018-07-06 13:00,6,106.375,106.75,106.35,106.5,1095
20180801|2018-07-09 08:30,9,106.85,107.325,106.4,106.425,3210
20180801|2018-07-09 09:00,9,106.45,106.725,105.85,106.3,2430
20180801|2018-07-09 09:30,9,106.275,107.075,106.225,106.7,1398
20180801|2018-07-09 10:00,9,106.725,106.75,106.225,106.3,1156
20180801|2018-07-09 10:30,9,106.275,106.475,105.775,106.2,1512
20180801|2018-07-09 11:00,9,106.175,106.575,106.1,106.425,909
20180801|2018-07-09 11:30,9,106.425,106.45,106.025,106.2,562
20180801|2018-07-09 12:00,9,106.2,106.35,106.075,106.2,553
20180801|2018-07-09 12:30,9,106.2,106.45,105.95,106.075,3273
20180801|2018-07-09 13:00,9,106.075,106.225,106.05,106.075,865
20180801|2018-07-10 08:30,10,106.35,106.65,105.3,105.6,5396
20180801|2018-07-10 09:00,10,105.6,105.725,105.35,105.65,2026
20180801|2018-07-10 09:30,10,105.625,105.8,105.375,105.6,1676
20180801|2018-07-10 10:00,10,105.6,105.625,105.1,105.3,1769
20180801|2018-07-10 10:30,10,105.3,106.1,105.3,105.9,1074
20180801|2018-07-10 11:00,10,105.9,106.45,105.9,106.175,1675
20180801|2018-07-10 11:30,10,106.15,106.225,105.75,105.8,612
20180801|2018-07-10 12:00,10,105.775,105.775,105.325,105.35,830
20180801|2018-07-10 12:30,10,105.35,105.775,105.3,105.425,3949
20180801|2018-07-10 13:00,10,105.45,105.575,105.375,105.475,761
20180801|2018-07-11 08:30,11,105.45,105.5,103.175,103.625,7522
20180801|2018-07-11 09:00,11,103.6,103.925,102.825,103.825,4531
20180801|2018-07-11 09:30,11,103.775,103.85,103.2,103.8,2117
20180801|2018-07-11 10:00,11,103.775,103.925,103.3,103.3,1729
20180801|2018-07-11 10:30,11,103.3,103.5,102.7,102.775,2186
20180801|2018-07-11 11:00,11,102.775,103.075,102.7,102.7,1178
20180801|2018-07-11 11:30,11,102.725,103.675,102.7,103.375,2049
20180801|2018-07-11 12:00,11,103.35,103.85,103.3,103.775,1304
20180801|2018-07-11 12:30,11,103.75,103.975,103.475,103.825,3740
20180801|2018-07-11 13:00,11,103.825,104,103.8,103.875,1008
20180801|2018-07-12 08:30,12,104.175,105.6,104.175,104.8,4315
20180801|2018-07-12 09:00,12,104.775,105.725,104.725,105.45,3018
20180801|2018-07-12 09:30,12,105.475,105.75,105.375,105.625,1790
20180801|2018-07-12 10:00,12,105.65,105.875,105.475,105.675,1420
20180801|2018-07-12 10:30,12,105.7,106.075,105.55,105.75,1648
20180801|2018-07-12 11:00,12,105.75,105.925,105.175,105.35,1526
20180801|2018-07-12 11:30,12,105.3,105.3,104.6,104.7,1618
20180801|2018-07-12 12:00,12,104.7,105.225,104.675,104.9,1148
20180801|2018-07-12 12:30,12,104.875,105.825,104.825,104.95,4049
20180801|2018-07-12 13:00,12,104.95,105.125,104.9,104.975,532
20180801|2018-07-13 08:30,13,105.25,105.3,104.475,104.625,2348
20180801|2018-07-13 09:00,13,104.625,104.65,104.325,104.525,1506
20180801|2018-07-13 09:30,13,104.525,104.65,104.35,104.4,1024
20180801|2018-07-13 10:00,13,104.425,104.975,104.25,104.825,1096
20180801|2018-07-13 10:30,13,104.825,105.025,104,104.15,1056
20180801|2018-07-13 11:00,13,104.1,104.375,103.95,104.3,1314
20180801|2018-07-13 11:30,13,104.3,104.525,104.125,104.375,995
20180801|2018-07-13 12:00,13,104.375,104.5,104.325,104.425,463
20180801|2018-07-13 12:30,13,104.45,104.95,104.375,104.55,4243
20180801|2018-07-13 13:00,13,104.55,104.875,104.55,104.875,734
20180801|2018-07-16 08:30,16,105.25,105.5,104.8,105.225,2766
20180801|2018-07-16 09:00,16,105.25,105.55,104.925,105.225,1527
20180801|2018-07-16 09:30,16,105.2,105.85,105.05,105.6,1645
20180801|2018-07-16 10:00,16,105.6,105.85,105.45,105.8,991
20180801|2018-07-16 10:30,16,105.8,106.8,105.8,106.65,2456
20180801|2018-07-16 11:00,16,106.675,106.925,106.45,106.75,1429
20180801|2018-07-16 11:30,16,106.775,107.45,106.775,107.35,2478
20180801|2018-07-16 12:00,16,107.325,107.55,107.225,107.475,2046
20180801|2018-07-16 12:30,16,107.475,107.55,106.775,106.9,2845
20180801|2018-07-16 13:00,16,106.875,107.55,106.85,107.5,549
20180801|2018-07-17 08:30,17,107.475,107.525,106.625,106.725,2560
20180801|2018-07-17 09:00,17,106.7,106.95,106.575,106.775,1319
20180801|2018-07-17 09:30,17,106.75,107.45,106.75,107.425,720
20180801|2018-07-17 10:00,17,107.425,107.6,107.125,107.25,833
20180801|2018-07-17 10:30,17,107.275,107.425,106.825,106.875,624
20180801|2018-07-17 11:00,17,106.875,107.275,106.85,107.225,521
20180801|2018-07-17 11:30,17,107.225,107.225,106.125,106.3,1107
20180801|2018-07-17 12:00,17,106.25,106.675,106.125,106.45,1004
20180801|2018-07-17 12:30,17,106.475,106.85,106.325,106.425,1948
20180801|2018-07-17 13:00,17,106.425,106.9,106.4,106.9,899
20180801|2018-07-18 08:30,18,106.675,107.275,106.35,107.25,2877
20180801|2018-07-18 09:00,18,107.25,108.275,107.225,108.175,2683
20180801|2018-07-18 09:30,18,108.15,108.775,107.975,108.6,2946
20180801|2018-07-18 10:00,18,108.575,108.95,108.25,108.725,2084
20180801|2018-07-18 10:30,18,108.75,109.15,108.725,108.875,1235
20180801|2018-07-18 11:00,18,108.9,109,108.45,108.575,916
20180801|2018-07-18 11:30,18,108.575,108.775,108.5,108.6,524
20180801|2018-07-18 12:00,18,108.6,109,108.55,108.975,857
20180801|2018-07-18 12:30,18,108.975,109.1,108.7,108.75,3313
20180801|2018-07-18 13:00,18,108.775,109.125,108.7,109.1,1523
20180801|2018-07-19 08:30,19,109.05,109.3,108.775,109,2013
20180801|2018-07-19 09:00,19,109.025,109.3,108.95,109.225,1028
20180801|2018-07-19 09:30,19,109.25,109.275,108.55,108.6,1618
20180801|2018-07-19 10:00,19,108.625,109,108.6,108.85,806
20180801|2018-07-19 10:30,19,108.85,109.125,108.7,108.925,688
20180801|2018-07-19 11:00,19,108.925,109.275,108.925,109.15,414
20180801|2018-07-19 11:30,19,109.15,109.2,108.725,108.95,322
20180801|2018-07-19 12:00,19,108.95,108.975,108.7,108.925,379
20180801|2018-07-19 12:30,19,108.9,109.1,108.7,109,1601
20180801|2018-07-19 13:00,19,109,109.175,108.975,109.175,460
20180801|2018-07-20 08:30,20,108.925,108.925,108.3,108.725,2320
20180801|2018-07-20 09:00,20,108.7,109.35,108.625,109,1533
20180801|2018-07-20 09:30,20,109,109.175,108.925,109.125,483
20180801|2018-07-20 10:00,20,109.15,109.175,108.95,109.05,428
20180801|2018-07-20 10:30,20,109.025,109.05,108.35,108.4,1477
20180801|2018-07-20 11:00,20,108.4,108.875,108.4,108.725,747
20180801|2018-07-20 11:30,20,108.725,108.875,108.525,108.575,696
20180801|2018-07-20 12:00,20,108.55,108.6,108.275,108.45,625
20180801|2018-07-20 12:30,20,108.425,109,108.4,109,2066
20180801|2018-07-20 13:00,20,108.975,109.15,108.95,109.125,631
20180801|2018-07-23 08:30,23,109.35,109.4,108.575,108.825,1519
20180801|2018-07-23 09:00,23,108.8,108.825,108.5,108.575,708
20180801|2018-07-23 09:30,23,108.575,109.025,108.45,108.95,1039
20180801|2018-07-23 10:00,23,108.95,108.95,108.675,108.8,533
20180801|2018-07-23 10:30,23,108.8,108.825,108.575,108.775,391
20180801|2018-07-23 11:00,23,108.775,109.25,108.725,109.1,797
20180801|2018-07-23 11:30,23,109.05,109.3,108.8,108.975,488
20180801|2018-07-23 12:00,23,108.95,109.05,108.75,108.75,346
20180801|2018-07-23 12:30,23,108.75,108.8,108.55,108.775,904
20180801|2018-07-23 13:00,23,108.775,109.025,108.725,109,750
20180801|2018-07-24 08:30,24,108.85,108.85,107.975,108.1,1676
20180801|2018-07-24 09:00,24,108.1,108.675,108,108.375,648
20180801|2018-07-24 09:30,24,108.3,108.625,108.25,108.3,539
20180801|2018-07-24 10:00,24,108.325,108.425,107.95,108.25,743
20180801|2018-07-24 10:30,24,108.3,108.375,107.95,108.125,588
20180801|2018-07-24 11:00,24,108.15,108.2,107.975,108.15,279
20180801|2018-07-24 11:30,24,108.175,108.175,107.7,107.875,617
20180801|2018-07-24 12:00,24,107.85,108.075,107.85,108.075,338
20180801|2018-07-24 12:30,24,108.05,108.15,107.8,108.075,1376
20180801|2018-07-24 13:00,24,108.1,108.375,108.075,108.15,548
20180801|2018-07-25 08:30,25,108.25,108.65,108.025,108.375,1251
20180801|2018-07-25 09:00,25,108.35,108.575,108.275,108.5,663
20180801|2018-07-25 09:30,25,108.5,108.55,107.75,107.9,950
20180801|2018-07-25 10:00,25,107.925,108.05,107.8,108.05,599
20180801|2018-07-25 10:30,25,108.025,108.425,107.975,108.25,569
20180801|2018-07-25 11:00,25,108.25,108.75,108.175,108.5,909
20180801|2018-07-25 11:30,25,108.5,108.85,108.5,108.625,420
20180801|2018-07-25 12:00,25,108.575,108.95,108.525,108.625,357
20180801|2018-07-25 12:30,25,108.6,109.15,108.6,109.075,1043
20180801|2018-07-25 13:00,25,109.1,109.675,109.1,109.675,1153
20180801|2018-07-26 08:30,26,109.775,110.675,109.65,110.25,3146
20180801|2018-07-26 09:00,26,110.275,110.55,109.975,110.075,1229
20180801|2018-07-26 09:30,26,110.075,110.2,109.225,109.5,1508
20180801|2018-07-26 10:00,26,109.5,109.775,108.8,109.6,1041
20180801|2018-07-26 10:30,26,109.6,109.6,108.875,109.15,916
20180801|2018-07-26 11:00,26,109.15,109.3,108.1,108.55,1189
20180801|2018-07-26 11:30,26,108.55,108.55,106.8,107.125,2634
20180801|2018-07-26 12:00,26,107.1,107.275,106.875,107.025,1147
20180801|2018-07-26 12:30,26,107.05,108.1,106.975,108.1,1722
20180801|2018-07-26 13:00,26,108.125,108.45,107.95,108.275,412
20180801|2018-07-27 08:30,27,108.1,108.4,107.45,108.05,727
20180801|2018-07-27 09:00,27,108.05,108.2,107.525,107.825,667
20180801|2018-07-27 09:30,27,107.875,108.075,107.625,107.65,611
20180801|2018-07-27 10:00,27,107.725,108.45,107.65,108.275,362
20180801|2018-07-27 10:30,27,108.25,108.45,108.05,108.325,252
20180801|2018-07-27 11:00,27,108.35,108.5,108.1,108.1,215
20180801|2018-07-27 11:30,27,108.1,108.275,108.05,108.2,252
20180801|2018-07-27 12:00,27,108.225,108.325,108.05,108.275,243
20180801|2018-07-27 12:30,27,108.225,108.7,108.075,108.6,1164
20180801|2018-07-27 13:00,27,108.625,109.15,108.6,109.025,775
20180801|2018-07-30 08:30,30,108.725,109.4,108.5,108.7,1599
20180801|2018-07-30 09:00,30,108.725,108.875,108.35,108.425,501
20180801|2018-07-30 09:30,30,108.45,108.6,108.175,108.425,304
20180801|2018-07-30 10:00,30,108.45,108.5,107.9,108.125,1079
20180801|2018-07-30 10:30,30,108.1,108.25,108.025,108.05,338
20180801|2018-07-30 11:00,30,108.05,108.525,107.95,108.45,438
20180801|2018-07-30 11:30,30,108.45,108.625,108.425,108.575,270
20180801|2018-07-30 12:00,30,108.575,108.8,108.325,108.575,522
20180801|2018-07-30 12:30,30,108.475,108.8,108.325,108.45,1239
20180801|2018-07-30 13:00,30,108.475,108.6,108.2,108.2,324
20180801|2018-07-31 08:30,31,108.25,108.5,107.65,107.95,1235
20180801|2018-07-31 09:00,31,108,108.3,107.825,107.925,599
20180801|2018-07-31 09:30,31,107.95,108.025,107.675,107.675,354
20180801|2018-07-31 10:00,31,107.65,107.975,107.55,107.9,540
20180801|2018-07-31 10:30,31,107.925,108.025,107.725,108,358
20180801|2018-07-31 11:00,31,108,108.2,107.7,108.2,212
20180801|2018-07-31 11:30,31,108.175,108.325,107.925,107.975,230
20180801|2018-07-31 12:00,31,108,108.175,107.85,107.9,384
20180801|2018-07-31 12:30,31,107.9,108.2,107.6,107.725,1776
20180801|2018-07-31 13:00,31,107.7,107.925,107.675,107.875,1143
20180801|2018-08-01 08:30,1,107.675,108.35,107.5,108.025,1084
20180801|2018-08-01 09:00,1,108,108.15,107.8,107.8,626
20180801|2018-08-01 09:30,1,107.825,108.675,107.8,108.325,923
20180801|2018-08-01 10:00,1,108.4,108.625,108.225,108.6,697
20180801|2018-08-01 10:30,1,108.6,108.65,108.175,108.25,458
20180801|2018-08-01 11:00,1,108.225,108.3,107.95,108,493
20180801|2018-08-01 11:30,1,107.975,108.175,107.9,108.125,314
20180801|2018-08-01 12:00,1,108.125,108.5,108.05,108.225,376
20180801|2018-08-01 12:30,1,108.2,108.7,108.125,108.65,793
20180801|2018-08-01 13:00,1,108.7,109.2,108.525,109.125,951
20180801|2018-08-02 08:30,2,109,109.075,108.35,108.55,884
20180801|2018-08-02 09:00,2,108.525,108.725,108.225,108.3,520
20180801|2018-08-02 09:30,2,108.4,108.525,108.025,108.275,558
20180801|2018-08-02 10:00,2,108.25,108.425,108.075,108.2,420
20180801|2018-08-02 10:30,2,108.175,108.3,108.1,108.125,208
20180801|2018-08-02 11:00,2,108.1,108.225,107.975,108.075,553
20180801|2018-08-02 11:30,2,108.1,108.45,108.1,108.45,339
20180801|2018-08-02 12:00,2,108.375,108.525,108.25,108.45,468
20180801|2018-08-02 12:30,2,108.425,108.7,108.35,108.6,460
20180801|2018-08-02 13:00,2,108.6,108.825,108.5,108.75,501
20180801|2018-08-03 08:30,3,108.525,109.175,108.275,109.125,659
20180801|2018-08-03 09:00,3,109.1,110.3,109.025,109.95,1998
20180801|2018-08-03 09:30,3,109.95,110.3,109.925,110.1,800
20180801|2018-08-03 10:00,3,110.075,110.225,109.95,110.075,474
20180801|2018-08-03 10:30,3,110.075,110.225,110,110.1,262
20180801|2018-08-03 11:00,3,110.125,110.2,110.025,110.175,233
20180801|2018-08-03 11:30,3,110.175,110.35,110.15,110.175,337
20180801|2018-08-03 12:00,3,110.175,110.3,110.1,110.3,329
20180801|2018-08-03 12:30,3,110.3,110.95,110.225,110.575,1846
20180801|2018-08-03 13:00,3,110.625,110.95,110.625,110.875,262
20180801|2018-08-06 08:30,6,111.1,111.1,110.275,110.3,2493
20180801|2018-08-06 09:00,6,110.325,110.625,110.275,110.45,776
20180801|2018-08-06 09:30,6,110.4,110.7,110.4,110.575,336
20180801|2018-08-06 10:00,6,110.6,110.875,110.55,110.625,382
20180801|2018-08-06 10:30,6,110.575,110.6,110.325,110.45,460
20180801|2018-08-06 11:00,6,110.425,110.6,110.4,110.4,155
20180801|2018-08-06 11:30,6,110.375,110.575,110.25,110.3,279
20180801|2018-08-06 12:00,6,110.325,110.85,110.325,110.75,307
20180801|2018-08-06 12:30,6,110.65,110.85,110.325,110.425,516
20180801|2018-08-06 13:00,6,110.45,110.65,110.45,110.65,302
20180801|2018-08-07 08:30,7,110.6,110.725,110.175,110.65,591
20180801|2018-08-07 09:00,7,110.7,110.75,110.125,110.2,375
20180801|2018-08-07 09:30,7,110.175,110.2,109.275,109.65,1139
20180801|2018-08-07 10:00,7,109.65,109.95,109.475,109.65,328
20180801|2018-08-07 10:30,7,109.65,109.75,109.55,109.55,239
20180801|2018-08-07 11:00,7,109.75,109.9,109.55,109.625,126
20180801|2018-08-07 11:30,7,109.65,109.925,109.65,109.8,122
20180801|2018-08-07 12:00,7,109.9,109.975,109.625,109.625,116
20180801|2018-08-07 12:30,7,109.625,110.15,109.55,110.125,132
20180801|2018-08-07 13:00,7,110.15,110.15,109.85,110.05,76
20180801|2018-08-08 08:30,8,110,110.05,109.4,109.65,417
20180801|2018-08-08 09:00,8,109.65,110.05,109.575,109.65,283
20180801|2018-08-08 09:30,8,109.65,109.8,109.6,109.625,185
20180801|2018-08-08 10:00,8,109.65,109.75,109.575,109.725,179
20180801|2018-08-08 10:30,8,109.725,109.85,109.6,109.775,167
20180801|2018-08-08 11:00,8,109.75,109.95,109.625,109.675,217
20180801|2018-08-08 11:30,8,109.675,109.725,109.6,109.65,58
20180801|2018-08-08 12:00,8,109.65,109.8,109.6,109.675,291
20180801|2018-08-08 12:30,8,109.675,109.9,109.45,109.85,398
20180801|2018-08-08 13:00,8,109.85,109.9,109.65,109.8,109
20180801|2018-08-09 08:30,9,109.775,109.775,109,109.4,783
20180801|2018-08-09 09:00,9,109.45,109.45,109.275,109.275,243
20180801|2018-08-09 09:30,9,109.275,109.375,108.625,108.75,646
20180801|2018-08-09 10:00,9,108.775,108.875,108.325,108.5,619
20180801|2018-08-09 10:30,9,108.5,108.5,108.125,108.275,375
20180801|2018-08-09 11:00,9,108.2,108.6,108,108.05,338
20180801|2018-08-09 11:30,9,108.025,108.55,108,108.425,162
20180801|2018-08-09 12:00,9,108.45,108.6,108,108.1,198
20180801|2018-08-09 12:30,9,108.05,108.3,107.975,108.3,224
20180801|2018-08-09 13:00,9,108.3,108.35,108.25,108.3,53
20180801|2018-08-10 08:30,10,108.2,108.2,107.15,107.575,1070
20180801|2018-08-10 09:00,10,107.6,108.25,107.6,108,189
20180801|2018-08-10 09:30,10,107.95,108.3,107.825,108.125,100
20180801|2018-08-10 10:00,10,108.2,108.5,108.2,108.325,226
20180801|2018-08-10 10:30,10,108.325,108.725,108.325,108.4,147
20180801|2018-08-10 11:00,10,108.4,108.4,108,108,141
20180801|2018-08-10 11:30,10,108.1,108.125,107.975,108.125,41
20180801|2018-08-10 12:00,10,108.175,108.5,108.175,108.425,31
20180801|2018-08-10 12:30,10,108.475,108.475,108.025,108.3,180
20180801|2018-08-10 13:00,10,108.3,108.5,108.3,108.5,81
20180801|2018-08-13 08:30,13,107.75,108.125,107.45,107.475,452
20180801|2018-08-13 09:00,13,107.45,107.625,107.175,107.55,481
20180801|2018-08-13 09:30,13,107.525,107.55,107.15,107.225,204
20180801|2018-08-13 10:00,13,107.325,107.525,107.275,107.4,290
20180801|2018-08-13 10:30,13,107.375,107.525,107.225,107.325,115
20180801|2018-08-13 11:00,13,107.325,107.375,107.05,107.2,182
20180801|2018-08-13 11:30,13,107.225,107.375,107.05,107.325,129
20180801|2018-08-13 12:00,13,107.25,107.4,107.15,107.15,93
20180801|2018-08-13 12:30,13,107.2,107.3,107.1,107.15,123
20180801|2018-08-13 13:00,13,107.15,107.2,107.075,107.075,51
20180801|2018-08-14 08:30,14,107.2,107.525,107.075,107.275,301
20180801|2018-08-14 09:00,14,107.2,107.375,107.1,107.125,156
20180801|2018-08-14 09:30,14,107.225,107.425,107.125,107.425,158
20180801|2018-08-14 10:00,14,107.45,108.075,107.4,107.9,228
20180801|2018-08-14 10:30,14,107.9,107.95,107.7,107.775,124
20180801|2018-08-14 11:00,14,107.75,107.75,107.475,107.55,120
20180801|2018-08-14 11:30,14,107.55,107.675,107.475,107.475,94
20180801|2018-08-14 12:00,14,107.575,107.875,107.575,107.85,32
20180801|2018-08-14 12:30,14,107.925,108.05,107.775,108,128
20180801|2018-08-14 13:00,14,107.9,108.05,107.9,108.025,33
20180801|2018-08-15 08:30,15,107.8,109,107.75,109,617
20180801|2018-08-15 09:00,15,108.925,109.075,108.45,109,192
20180801|2018-08-15 09:30,15,108.825,109,108.225,108.475,112
20180801|2018-08-15 10:00,15,108.4,108.75,108.4,108.725,63
20180801|2018-08-15 10:30,15,108.55,108.65,108.55,108.65,8
20180801|2018-08-15 11:00,15,108.65,108.7,108.4,108.55,82
20180801|2018-08-15 11:30,15,108.55,108.675,108.4,108.425,129
20180801|2018-08-15 12:00,15,108.45,108.5,108.425,108.5,11
20180801|2018-08-15 12:30,15,108.5,108.575,108.2,108.35,187
20180801|2018-08-15 13:00,15,108.325,108.6,108.325,108.6,33
20180801|2018-08-16 08:30,16,108.525,109,108.275,108.3,200
20180801|2018-08-16 09:00,16,108.25,108.575,108.225,108.225,110
20180801|2018-08-16 09:30,16,108.2,108.2,108.1,108.15,53
20180801|2018-08-16 10:00,16,108.175,108.725,108.125,108.7,40
20180801|2018-08-16 10:30,16,108.625,108.65,108.375,108.5,74
20180801|2018-08-16 11:00,16,108.65,108.7,108.25,108.35,41
20180801|2018-08-16 11:30,16,108.3,108.4,108.2,108.4,61
20180801|2018-08-16 12:00,16,108.375,108.45,108.325,108.325,72
20180801|2018-08-16 12:30,16,108.325,108.525,108.3,108.35,134
20180801|2018-08-16 13:00,16,108.4,108.625,108.4,108.425,110
20180801|2018-08-17 08:30,17,108.375,108.975,108.2,108.425,279
20180801|2018-08-17 09:00,17,108.425,108.6,108.125,108.15,172
20180801|2018-08-17 09:30,17,108.225,108.325,108,108.025,108
20180801|2018-08-17 10:00,17,108.05,108.2,107.975,108.15,88
20180801|2018-08-17 10:30,17,108.125,108.525,108.075,108.4,174
20180801|2018-08-17 11:00,17,108.45,108.7,108.4,108.575,94
20180801|2018-08-17 11:30,17,108.675,108.675,108.525,108.525,68
20180801|2018-08-17 12:00,17,108.575,108.6,108.325,108.575,232
20180801|2018-08-17 12:30,17,108.625,109.5,108.625,109.475,695
20180801|2018-08-17 13:00,17,109.425,109.75,109.425,109.575,83
20180801|2018-08-20 08:30,20,109.5,109.55,108.75,109.075,340
20180801|2018-08-20 09:00,20,109.1,109.275,109,109.125,213
20180801|2018-08-20 09:30,20,109.15,109.3,109.125,109.2,12
20180801|2018-08-20 10:00,20,109.05,109.4,109.05,109.225,20
20180801|2018-08-20 10:30,20,109.35,109.4,109.25,109.35,18
20180801|2018-08-20 11:00,20,109.425,109.575,109.325,109.325,56
20180801|2018-08-20 11:30,20,109.325,109.45,109.275,109.275,19
20180801|2018-08-20 12:00,20,109.25,109.35,109.125,109.2,42
20180801|2018-08-20 12:30,20,109.2,109.35,109.025,109.075,108
20180801|2018-08-20 13:00,20,109.075,109.3,109,109.175,194
20180801|2018-08-21 08:30,21,109.175,109.35,108.8,109.35,181
20180801|2018-08-21 09:00,21,109.3,109.55,109.275,109.475,102
20180801|2018-08-21 09:30,21,109.5,109.65,109.225,109.25,107
20180801|2018-08-21 10:00,21,109.2,109.3,109.075,109.2,49
20180801|2018-08-21 10:30,21,109.225,109.4,109.125,109.325,115
20180801|2018-08-21 11:00,21,109.3,109.4,109.2,109.225,40
20180801|2018-08-21 11:30,21,109.2,109.4,109.15,109.325,78
20180801|2018-08-21 12:00,21,109.375,109.55,109.375,109.525,142
20180801|2018-08-21 12:30,21,109.55,109.55,109.225,109.3,292
20180801|2018-08-21 13:00,21,109.375,109.45,108.95,108.95,256
20180801|2018-08-22 08:30,22,109,109,107.8,108.15,898
20180801|2018-08-22 09:00,22,108.15,108.4,108,108,463
20180801|2018-08-22 09:30,22,108,108.15,107.675,108.1,327
20180801|2018-08-22 10:00,22,108.075,108.3,108.075,108.275,113
20180801|2018-08-22 10:30,22,108.375,108.4,107.9,107.95,96
20180801|2018-08-22 11:00,22,107.925,108.425,107.85,108.4,58
20180801|2018-08-22 11:30,22,108.25,108.575,108.25,108.425,52
20180801|2018-08-22 12:00,22,108.4,108.6,108.25,108.5,64
20180801|2018-08-22 12:30,22,108.5,108.55,108.125,108.275,103
20180801|2018-08-22 13:00,22,108.35,108.525,108.25,108.25,25
20180801|2018-08-23 08:30,23,108.025,108.05,107.8,107.925,225
20180801|2018-08-23 09:00,23,107.9,108.075,107.725,107.725,193
20180801|2018-08-23 09:30,23,107.725,107.9,107.675,107.875,50
20180801|2018-08-23 10:00,23,107.75,107.875,107.575,107.6,103
20180801|2018-08-23 10:30,23,107.575,107.875,107.55,107.875,179
20180801|2018-08-23 11:00,23,107.85,107.975,107.475,107.725,161
20180801|2018-08-23 11:30,23,107.725,107.825,107.65,107.8,70
20180801|2018-08-23 12:00,23,107.775,107.875,107.75,107.775,49
20180801|2018-08-23 12:30,23,107.9,108.05,107.8,107.975,38
20180801|2018-08-23 13:00,23,108,108.2,108,108.2,39
20180801|2018-08-24 08:30,24,107.625,108.025,107.4,107.7,124
20180801|2018-08-24 09:00,24,107.725,107.725,107.35,107.4,110
20180801|2018-08-24 09:30,24,107.5,107.5,107.025,107.15,165
20180801|2018-08-24 10:00,24,107.1,107.1,106.7,106.725,395
20180801|2018-08-24 10:30,24,106.75,106.8,106.55,106.55,85
20180801|2018-08-24 11:00,24,106.55,106.55,106.325,106.45,39
20180801|2018-08-24 11:30,24,106.35,106.375,106.15,106.175,52
20180801|2018-08-24 12:00,24,106.3,106.35,106,106.325,123
20180801|2018-08-24 12:30,24,106.35,106.75,106.225,106.375,104
20180801|2018-08-24 13:00,24,106.3,106.6,106.3,106.525,27
20180801|2018-08-27 08:30,27,106.075,108,105.7,107.25,201
20180801|2018-08-27 09:00,27,107.1,108.2,106.975,108.15,155
20180801|2018-08-27 09:30,27,108.1,108.125,108,108,60
20180801|2018-08-27 10:00,27,108,108,107.85,108,40
20180801|2018-08-27 10:30,27,107.975,108.1,107.9,108.05,25
20180801|2018-08-27 11:00,27,107.95,107.95,107.2,107.575,134
20180801|2018-08-27 11:30,27,107.725,107.925,107.55,107.925,7
20180801|2018-08-27 12:00,27,107.85,108,107.85,108,31
20180801|2018-08-27 12:30,27,108,108.3,107.95,108.25,77
20180801|2018-08-27 13:00,27,108.35,108.45,108.35,108.45,70
20180801|2018-08-28 08:30,28,108.425,108.425,107.95,107.95,59
20180801|2018-08-28 09:00,28,107.775,107.775,106.85,107.075,37
20180801|2018-08-28 09:30,28,107.175,107.175,106.775,106.9,16
20180801|2018-08-28 10:00,28,106.7,106.925,106.7,106.925,80
20180801|2018-08-28 10:30,28,106.925,107,106.875,106.975,48
20180801|2018-08-28 11:00,28,107.025,107.25,107.025,107.225,77
20180801|2018-08-28 11:30,28,107.3,107.625,107.3,107.625,39
20180801|2018-08-28 12:00,28,107.35,107.35,107.35,107.35,3
20180801|2018-08-28 12:30,28,107.35,108,107.35,108,19
20180801|2018-08-28 13:00,28,107.975,108,107.8,107.8,17
20180801|2018-08-29 08:30,29,107.8,107.825,107.375,107.8,79
20180801|2018-08-29 09:00,29,107.875,108.125,107.75,107.8,114
20180801|2018-08-29 09:30,29,107.85,108.125,107.85,108,95
20180801|2018-08-29 10:00,29,108,108.3,108,108.3,26
20180801|2018-08-29 10:30,29,108.25,108.5,108.225,108.475,84
20180801|2018-08-29 11:00,29,108.35,108.35,108,108,40
20180801|2018-08-29 11:30,29,108.075,108.25,107.95,107.95,27
20180801|2018-08-29 12:00,29,107.975,108.5,107.975,108.475,34
20180801|2018-08-29 12:30,29,108.45,109.2,108.4,109.2,151
20180801|2018-08-29 13:00,29,109.15,109.15,108.775,109.05,29
20180801|2018-08-30 08:30,30,109,109.6,109,109.525,81
20180801|2018-08-30 09:00,30,109.6,109.625,109.325,109.4,42
20180801|2018-08-30 09:30,30,109.4,109.4,109.25,109.325,14
20180801|2018-08-30 10:00,30,109.3,110,109.3,109.85,51
20180801|2018-08-30 10:30,30,109.675,109.725,109.4,109.4,18
20180801|2018-08-30 11:00,30,109.5,109.5,109.325,109.5,26
20180801|2018-08-30 11:30,30,109.55,109.8,109.4,109.75,43
20180801|2018-08-30 12:00,30,109.775,110,109.75,109.9,82
20180801|2018-08-30 12:30,30,109.9,109.9,109.4,109.85,106
20180801|2018-08-30 13:00,30,109.65,110.4,109.65,110.15,12
20180801|2018-08-31 08:30,31,109.475,109.975,109.4,109.875,61
20180801|2018-08-31 09:00,31,109.75,109.95,109.75,109.8,25
20180801|2018-08-31 09:30,31,109.85,109.925,109.7,109.7,33
20180801|2018-08-31 10:00,31,109.7,109.725,109.575,109.675,27
20180801|2018-08-31 10:30,31,109.625,109.65,109.25,109.45,31
20180801|2018-08-31 11:00,31,109.25,109.25,107.9,107.9,17
20180801|2018-08-31 11:30,31,107.05,108,106.8,106.8,23
20181001|2008-10-31 16:00,31,93.75,93.75,93.75,93.75,0
20181001|2017-06-29 09:30,29,107.6,107.6,107.6,107.6,1
20181001|2017-07-31 11:00,31,107.5,107.8,107.5,107.65,20
20181001|2017-07-31 11:30,31,107.55,107.55,107.25,107.25,3
20181001|2017-07-31 12:00,31,107.45,107.65,107.45,107.65,4
20181001|2017-07-31 12:30,31,107.8,107.8,107.325,107.325,8
20181001|2017-08-01 09:00,1,107.9,107.9,107.9,107.9,1
20181001|2017-08-01 09:30,1,107.9,107.95,107.9,107.95,3
20181001|2017-08-01 10:00,1,107.725,107.725,107.725,107.725,2
20181001|2017-08-01 11:00,1,107.95,107.95,107.8,107.8,9
20181001|2017-08-01 11:30,1,107.8,107.825,107.8,107.825,6
20181001|2017-08-01 12:00,1,107.95,108.1,107.95,108.1,10
20181001|2017-08-01 12:30,1,108.175,108.55,108.175,108.55,20
20181001|2017-08-01 13:00,1,108.6,108.625,108.6,108.625,6
20181001|2017-08-02 08:30,2,108.25,108.45,108.25,108.45,7
20181001|2017-08-02 09:00,2,108.55,108.8,108.55,108.8,22
20181001|2017-08-02 09:30,2,108.75,108.75,108.75,108.75,2
20181001|2017-08-02 10:00,2,108.4,108.4,108.4,108.4,2
20181001|2017-08-02 11:30,2,107.8,107.8,107.8,107.8,1
20181001|2017-08-02 12:00,2,108.325,108.325,108.325,108.325,6
20181001|2017-08-02 12:30,2,108.4,109.15,108.4,109.15,44
20181001|2017-08-02 13:00,2,109.225,109.225,109.225,109.225,4
20181001|2017-08-03 08:30,3,109.125,109.475,109.125,109.475,29
20181001|2017-08-03 09:00,3,109.5,109.5,109.5,109.5,1
20181001|2017-08-03 09:30,3,109.25,109.25,109.25,109.25,4
20181001|2017-08-03 10:00,3,109.25,109.25,109.25,109.25,3
20181001|2017-08-03 10:30,3,109.55,109.7,109.55,109.7,10
20181001|2017-08-03 11:00,3,109.7,109.7,109.7,109.7,2
20181001|2017-08-03 12:00,3,109.425,109.425,109.425,109.425,4
20181001|2017-08-03 12:30,3,109.8,109.9,109.8,109.9,6
20181001|2017-08-03 13:00,3,109.825,109.825,109.75,109.75,3
20181001|2017-08-04 08:30,4,109.35,109.35,109.35,109.35,1
20181001|2017-08-04 09:00,4,109.225,109.375,109.225,109.375,6
20181001|2017-08-04 09:30,4,109.4,109.625,109.4,109.625,3
20181001|2017-08-04 10:00,4,109.425,109.425,109.4,109.4,2
20181001|2017-08-04 11:30,4,109.2,109.2,109.2,109.2,1
20181001|2017-08-07 10:30,7,108.6,108.6,108.1,108.2,8
20181001|2017-08-08 08:30,8,108.275,108.275,108.275,108.275,1
20181001|2017-08-08 09:30,8,108,108,107.525,107.7,4
20181001|2017-08-08 10:00,8,107.875,107.875,107.7,107.7,3
20181001|2017-08-08 10:30,8,107.8,107.8,107.8,107.8,3
20181001|2017-08-08 11:00,8,108.25,108.25,108.25,108.25,4
20181001|2017-08-08 12:30,8,108.35,108.35,108.35,108.35,5
20181001|2017-08-08 13:00,8,108.3,108.3,108.3,108.3,6
20181001|2017-08-09 08:30,9,107.4,107.4,107.05,107.1,4
20181001|2017-08-09 09:30,9,106.95,106.95,106.85,106.85,4
20181001|2017-08-09 10:00,9,106.85,106.9,106.8,106.9,8
20181001|2017-08-09 11:00,9,106.85,106.85,106.825,106.85,5
20181001|2017-08-09 11:30,9,106.825,106.825,106.825,106.825,1
20181001|2017-08-09 12:00,9,106.4,106.5,106.4,106.5,4
20181001|2017-08-09 12:30,9,106.35,106.5,106.325,106.4,24
20181001|2017-08-09 13:00,9,106.4,106.75,106.4,106.75,6
20181001|2017-08-10 09:00,10,106.025,106.075,105.825,105.825,4
20181001|2017-08-10 09:30,10,105.85,105.85,105.575,105.575,3
20181001|2017-08-10 10:00,10,105.75,105.775,105.7,105.7,12
20181001|2017-08-10 12:30,10,105.925,105.925,105.05,105.25,11
20181001|2017-08-10 13:00,10,105.2,105.2,105.2,105.2,6
20181001|2017-08-11 08:30,11,105.725,105.725,105.55,105.55,3
20181001|2017-08-11 09:00,11,105.55,105.55,105.55,105.55,1
20181001|2017-08-11 09:30,11,105.5,105.5,105.5,105.5,10
20181001|2017-08-11 10:00,11,105.25,105.25,105.25,105.25,1
20181001|2017-08-11 11:30,11,105.6,106.075,105.6,106.075,4
20181001|2017-08-11 12:00,11,106.5,106.5,106.5,106.5,2
20181001|2017-08-11 12:30,11,106.2,106.2,106.15,106.15,4
20181001|2017-08-14 09:00,14,105.875,105.9,105.875,105.9,5
20181001|2017-08-14 10:00,14,105.575,105.575,105.575,105.575,5
20181001|2017-08-14 10:30,14,105.625,105.625,105.325,105.35,19
20181001|2017-08-14 11:00,14,105.3,105.35,105.225,105.225,9
20181001|2017-08-14 11:30,14,105.525,105.525,105.15,105.15,15
20181001|2017-08-14 12:00,14,105.35,105.55,105.35,105.55,13
20181001|2017-08-14 12:30,14,105.6,105.6,105.25,105.275,50
20181001|2017-08-15 09:00,15,105.85,105.875,105.75,105.775,9
20181001|2017-08-15 09:30,15,105.95,106.45,105.95,106.375,5
20181001|2017-08-15 10:00,15,106.325,106.875,106.325,106.875,16
20181001|2017-08-15 10:30,15,106.975,107.075,106.975,107.075,2
20181001|2017-08-15 11:00,15,106.8,106.8,106.6,106.6,4
20181001|2017-08-15 12:00,15,106.85,106.85,106.85,106.85,1
20181001|2017-08-15 12:30,15,107.075,108,107.075,107.5,24
20181001|2017-08-15 13:00,15,107.025,107.025,107.025,107.025,1
20181001|2017-08-16 08:30,16,107.15,107.15,107.15,107.15,5
20181001|2017-08-16 09:00,16,107.175,107.175,107.175,107.175,1
20181001|2017-08-16 09:30,16,107,107,106.75,106.75,5
20181001|2017-08-16 10:00,16,106.5,106.85,106.5,106.85,5
20181001|2017-08-16 10:30,16,107.3,107.375,107.275,107.35,18
20181001|2017-08-16 12:00,16,106.7,106.7,106.7,106.7,2
20181001|2017-08-16 12:30,16,106.5,106.5,106.2,106.325,9
20181001|2017-08-16 13:00,16,106.35,106.35,106.075,106.075,9
20181001|2017-08-17 08:30,17,105.8,105.8,105.475,105.475,4
20181001|2017-08-17 09:30,17,105.25,105.325,105.25,105.325,7
20181001|2017-08-17 10:00,17,105.45,105.45,105.45,105.45,2
20181001|2017-08-17 12:00,17,104.925,105.175,104.9,105.175,7
20181001|2017-08-17 12:30,17,105.125,105.225,105.125,105.2,9
20181001|2017-08-18 08:30,18,104.95,104.95,104.95,104.95,2
20181001|2017-08-18 09:00,18,104.8,104.9,104.7,104.85,14
20181001|2017-08-18 09:30,18,104.85,104.95,104.85,104.95,30
20181001|2017-08-18 10:00,18,104.975,104.975,104.975,104.975,1
20181001|2017-08-18 10:30,18,105.1,105.1,105.1,105.1,1
20181001|2017-08-18 11:00,18,105.575,105.575,105.575,105.575,1
20181001|2017-08-18 11:30,18,105.825,106.075,105.825,106,13
20181001|2017-08-18 12:00,18,106,106,105.7,105.7,10
20181001|2017-08-18 12:30,18,105.7,105.7,105.675,105.7,13
20181001|2017-08-21 08:30,21,105.75,105.75,105.75,105.75,6
20181001|2017-08-21 09:00,21,105.8,105.8,105.75,105.75,8
20181001|2017-08-21 09:30,21,105.775,105.95,105.775,105.85,9
20181001|2017-08-21 10:00,21,105.875,105.975,105.875,105.975,6
20181001|2017-08-21 10:30,21,106.025,106.025,105.85,106.025,8
20181001|2017-08-21 11:00,21,105.9,105.95,105.85,105.85,5
20181001|2017-08-21 11:30,21,105.775,105.8,105.775,105.775,7
20181001|2017-08-21 12:00,21,105.775,106.025,105.775,106.025,4
20181001|2017-08-21 12:30,21,106.125,106.125,106,106,6
20181001|2017-08-22 10:00,22,106.775,106.95,106.75,106.95,7
20181001|2017-08-22 10:30,22,106.775,106.95,106.775,106.95,4
20181001|2017-08-22 11:00,22,107,107,106.975,107,19
20181001|2017-08-22 11:30,22,107.25,107.3,107.25,107.3,2
20181001|2017-08-22 12:30,22,107.35,107.4,107.35,107.4,2
20181001|2017-08-22 13:00,22,107.4,107.4,107.35,107.35,3
20181001|2017-08-23 08:30,23,107.075,107.075,107.075,107.075,1
20181001|2017-08-23 09:00,23,107.05,107.15,107.05,107.125,3
20181001|2017-08-23 09:30,23,107.1,107.1,107.1,107.1,5
20181001|2017-08-23 10:00,23,106.65,106.65,106.65,106.65,5
20181001|2017-08-23 11:30,23,106.9,107.025,106.9,106.9,7
20181001|2017-08-23 12:00,23,106.75,106.75,106.75,106.75,5
20181001|2017-08-23 12:30,23,106.875,106.925,106.75,106.75,4
20181001|2017-08-23 13:00,23,106.775,106.775,106.75,106.75,5
20181001|2017-08-24 08:30,24,106.125,106.25,105.85,105.9,19
20181001|2017-08-24 09:00,24,105.875,105.875,105.75,105.75,15
20181001|2017-08-24 09:30,24,106.05,106.05,106,106,4
20181001|2017-08-24 10:00,24,106.25,106.4,106.25,106.325,10
20181001|2017-08-24 10:30,24,106.325,106.4,106.075,106.075,14
20181001|2017-08-24 11:00,24,106.225,106.225,106.2,106.2,2
20181001|2017-08-24 11:30,24,106.225,106.325,106.225,106.325,2
20181001|2017-08-24 12:00,24,106.425,106.425,106.425,106.425,1
20181001|2017-08-24 12:30,24,106.8,107.425,106.8,107.425,69
20181001|2017-08-24 13:00,24,106.75,106.75,106.75,106.75,5
20181001|2017-08-25 08:30,25,106.875,107.675,106.875,107.65,66
20181001|2017-08-25 09:00,25,107.725,107.8,107.6,107.725,23
20181001|2017-08-25 09:30,25,107.775,107.775,107.6,107.6,21
20181001|2017-08-25 10:00,25,107.725,107.725,107.725,107.725,10
20181001|2017-08-25 10:30,25,107.725,107.725,107.6,107.6,11
20181001|2017-08-25 11:00,25,107.6,107.6,107.5,107.5,61
20181001|2017-08-25 11:30,25,107.325,107.325,107.325,107.325,1
20181001|2017-08-25 12:00,25,107.475,107.55,107.425,107.45,40
20181001|2017-08-25 12:30,25,107.4,107.425,107.3,107.425,69
20181001|2017-08-25 13:00,25,107.425,107.425,107.425,107.425,2
20181001|2017-08-28 08:30,28,108.3,108.5,108.2,108.2,3
20181001|2017-08-28 09:00,28,108.05,108.3,108.05,108.3,9
20181001|2017-08-28 09:30,28,108.5,109,108.475,109,15
20181001|2017-08-28 10:00,28,108.7,108.7,108.275,108.275,16
20181001|2017-08-28 10:30,28,108.5,108.85,108.3,108.325,5
20181001|2017-08-28 11:30,28,108.8,108.8,108.65,108.8,6
20181001|2017-08-28 12:00,28,108.85,108.85,108.65,108.65,18
20181001|2017-08-28 12:30,28,108.6,108.6,108.475,108.6,61
20181001|2017-08-28 13:00,28,108.95,109,108.95,109,14
20181001|2017-08-29 08:30,29,108.65,108.65,108.65,108.65,4
20181001|2017-08-29 09:00,29,108.4,108.4,107.925,108.125,39
20181001|2017-08-29 09:30,29,108.05,108.075,107.95,108,37
20181001|2017-08-29 10:00,29,108.05,108.25,107.975,108.075,24
20181001|2017-08-29 10:30,29,108.1,108.1,108.1,108.1,4
20181001|2017-08-29 11:00,29,108.25,108.25,108.1,108.1,12
20181001|2017-08-29 11:30,29,107.775,107.775,107.675,107.675,2
20181001|2017-08-29 12:00,29,107.675,107.7,107.55,107.55,7
20181001|2017-08-29 12:30,29,107.45,107.775,107.45,107.775,3
20181001|2017-08-30 08:30,30,107.2,107.2,106.9,106.9,2
20181001|2017-08-30 09:00,30,107.425,107.425,107,107,22
20181001|2017-08-30 09:30,30,107.25,107.25,107.25,107.25,11
20181001|2017-08-30 10:00,30,107.15,107.15,106.9,106.9,23
20181001|2017-08-30 10:30,30,106.85,106.85,106.725,106.75,4
20181001|2017-08-30 11:00,30,107.25,107.25,107.225,107.225,8
20181001|2017-08-30 11:30,30,107.125,107.125,107.125,107.125,2
20181001|2017-08-30 12:00,30,107.225,107.225,107.225,107.225,1
20181001|2017-08-30 12:30,30,107.675,107.7,107.675,107.7,6
20181001|2017-08-31 08:30,31,108.125,108.125,107.65,107.65,14
20181001|2017-08-31 09:00,31,107.3,107.625,107,107.25,17
20181001|2017-08-31 09:30,31,107.25,107.25,107.25,107.25,9
20181001|2017-08-31 10:00,31,107.1,107.1,106.775,106.875,3
20181001|2017-08-31 10:30,31,106.85,107.3,106.85,107.3,12
20181001|2017-08-31 11:30,31,107.7,107.725,107.7,107.725,2
20181001|2017-08-31 12:30,31,107.425,107.625,107.15,107.425,14
20181001|2017-08-31 13:00,31,107.5,107.5,107.5,107.5,1
20181001|2017-09-01 09:00,1,107.45,107.95,107.45,107.8,19
20181001|2017-09-01 09:30,1,107.775,107.825,107.55,107.55,11
20181001|2017-09-01 10:00,1,107.55,107.8,107.55,107.8,32
20181001|2017-09-01 10:30,1,107.95,107.95,107.95,107.95,2
20181001|2017-09-01 11:00,1,107.5,107.675,107.475,107.675,5
20181001|2017-09-01 11:30,1,107.45,107.525,107.45,107.525,2
20181001|2017-09-01 12:00,1,107.55,107.725,107.55,107.725,6
20181001|2017-09-01 12:30,1,107.95,107.95,107.825,107.875,19
20181001|2017-09-01 13:00,1,107.65,107.675,107.575,107.575,5
20181001|2017-09-05 08:30,5,107.55,107.95,107.525,107.95,6
20181001|2017-09-05 09:00,5,107.55,107.975,107.55,107.975,2
20181001|2017-09-05 09:30,5,107.975,107.975,107.95,107.95,6
20181001|2017-09-05 10:00,5,107.425,107.75,107.425,107.75,4
20181001|2017-09-05 10:30,5,107.75,108.2,107.75,108.2,83
20181001|2017-09-05 11:00,5,108.2,108.2,108.125,108.125,17
20181001|2017-09-05 11:30,5,108.175,108.175,108.15,108.15,7
20181001|2017-09-05 12:00,5,108.025,108.025,107.825,108,20
20181001|2017-09-05 12:30,5,107.9,107.925,107.4,107.4,69
20181001|2017-09-05 13:00,5,107.475,107.475,107.45,107.45,5
20181001|2017-09-06 08:30,6,107.575,107.7,107.35,107.35,44
20181001|2017-09-06 09:00,6,107.675,107.875,107.675,107.875,7
20181001|2017-09-06 09:30,6,107.8,107.8,107.8,107.8,2
20181001|2017-09-06 10:00,6,108,108.025,107.975,108.025,10
20181001|2017-09-06 10:30,6,108.225,108.225,108.1,108.1,5
20181001|2017-09-06 11:00,6,108.025,108.075,107.9,107.975,15
20181001|2017-09-06 11:30,6,108.025,108.025,107.9,107.9,7
20181001|2017-09-06 12:00,6,108.1,108.25,108.075,108.25,19
20181001|2017-09-06 12:30,6,108.375,108.425,108.025,108.225,95
20181001|2017-09-06 13:00,6,108.15,108.15,108.15,108.15,3
20181001|2017-09-07 08:30,7,108.15,108.65,108.1,108.65,83
20181001|2017-09-07 09:00,7,108.75,108.925,108.65,108.925,67
20181001|2017-09-07 09:30,7,108.75,108.85,108.725,108.8,13
20181001|2017-09-07 10:00,7,108.925,109.2,108.925,109.175,72
20181001|2017-09-07 10:30,7,109.175,109.275,109.15,109.275,26
20181001|2017-09-07 11:00,7,109.3,109.3,109.225,109.225,11
20181001|2017-09-07 11:30,7,109.2,109.2,109.05,109.05,28
20181001|2017-09-07 12:00,7,109.2,109.325,108.875,109.325,27
20181001|2017-09-07 12:30,7,109.075,109.2,108.925,109.2,30
20181001|2017-09-07 13:00,7,109,109.05,108.9,109.05,4
20181001|2017-09-08 08:30,8,108.95,109.4,108.95,109.25,33
20181001|2017-09-08 09:00,8,109.225,109.225,109.2,109.225,4
20181001|2017-09-08 09:30,8,109.175,109.4,109.15,109.4,20
20181001|2017-09-08 10:00,8,109.4,109.75,109.4,109.75,62
20181001|2017-09-08 10:30,8,109.8,110.1,109.8,109.95,90
20181001|2017-09-08 11:00,8,109.975,109.975,109.9,109.9,5
20181001|2017-09-08 11:30,8,109.7,109.875,109.65,109.75,13
20181001|2017-09-08 12:00,8,109.725,109.775,109.575,109.725,19
20181001|2017-09-08 12:30,8,109.7,110.1,109.675,110.1,39
20181001|2017-09-08 13:00,8,110.075,110.125,109.975,110.1,15
20181001|2017-09-11 08:30,11,109.95,110.325,109.9,110.025,18
20181001|2017-09-11 09:00,11,110.075,110.1,109.9,109.9,7
20181001|2017-09-11 10:00,11,109.95,110.275,109.95,110.275,3
20181001|2017-09-11 10:30,11,110.275,110.275,110.275,110.275,1
20181001|2017-09-11 11:00,11,110.2,110.25,110.05,110.25,7
20181001|2017-09-11 11:30,11,110.1,110.1,109.9,109.9,20
20181001|2017-09-11 12:00,11,109.9,110.35,109.9,110.175,4
20181001|2017-09-11 12:30,11,110.15,110.5,110.125,110.5,35
20181001|2017-09-11 13:00,11,110.45,110.5,110.45,110.5,7
20181001|2017-09-12 08:30,12,110.5,110.5,110.05,110.25,90
20181001|2017-09-12 09:00,12,110.375,110.8,110.375,110.575,34
20181001|2017-09-12 09:30,12,110.375,110.375,110.35,110.35,8
20181001|2017-09-12 10:00,12,110.275,110.35,110.25,110.35,52
20181001|2017-09-12 10:30,12,110.225,110.35,110.15,110.35,8
20181001|2017-09-12 11:00,12,110.325,110.375,110.3,110.325,23
20181001|2017-09-12 11:30,12,110.025,110.2,110,110.025,42
20181001|2017-09-12 12:00,12,110.1,110.1,110.1,110.1,5
20181001|2017-09-12 12:30,12,110.1,110.3,110.05,110.05,21
20181001|2017-09-12 13:00,12,110.175,110.175,110.175,110.175,1
20181001|2017-09-13 08:30,13,109.375,109.625,109.375,109.625,3
20181001|2017-09-13 09:00,13,110.05,110.05,110.05,110.05,1
20181001|2017-09-13 09:30,13,110,110.4,110,110.4,5
20181001|2017-09-13 10:00,13,110.325,110.7,110.275,110.675,45
20181001|2017-09-13 10:30,13,110.35,110.675,110.35,110.525,21
20181001|2017-09-13 11:00,13,110.7,110.7,110.3,110.525,10
20181001|2017-09-13 11:30,13,110.5,110.65,110.5,110.65,7
20181001|2017-09-13 12:00,13,110.9,110.9,110.8,110.8,22
20181001|2017-09-13 12:30,13,110.8,110.875,110.675,110.8,31
20181001|2017-09-14 08:30,14,110.7,110.85,110.6,110.6,19
20181001|2017-09-14 09:00,14,110.625,110.95,110.6,110.95,22
20181001|2017-09-14 10:00,14,110.6,110.65,110.525,110.525,29
20181001|2017-09-14 10:30,14,110.55,110.55,110.45,110.5,21
20181001|2017-09-14 11:00,14,110.475,110.475,110.45,110.45,5
20181001|2017-09-14 11:30,14,110.4,110.4,110.3,110.3,6
20181001|2017-09-14 12:00,14,110,110.4,110,110.4,6
20181001|2017-09-14 12:30,14,110.2,110.4,110.1,110.375,32
20181001|2017-09-15 08:30,15,110.2,110.2,110.2,110.2,1
20181001|2017-09-15 09:00,15,110.5,110.7,110.5,110.7,6
20181001|2017-09-15 09:30,15,110.7,110.775,110.675,110.675,17
20181001|2017-09-15 10:00,15,110.725,110.75,110.625,110.625,17
20181001|2017-09-15 10:30,15,110.45,110.45,110.2,110.2,13
20181001|2017-09-15 11:00,15,110.1,110.325,110.1,110.325,14
20181001|2017-09-15 11:30,15,110.1,110.5,110.1,110.475,11
20181001|2017-09-15 12:00,15,110.475,110.5,110.425,110.425,12
20181001|2017-09-15 12:30,15,110.625,110.825,110.625,110.825,38
20181001|2017-09-15 13:00,15,110.8,110.8,110.8,110.8,4
20181001|2017-09-18 08:30,18,110.85,110.875,110.85,110.875,4
20181001|2017-09-18 09:00,18,110.85,111,110.825,110.975,19
20181001|2017-09-18 10:00,18,110.525,110.575,110.5,110.5,22
20181001|2017-09-18 10:30,18,110.35,111,110.325,111,18
20181001|2017-09-18 11:00,18,111.05,111.05,111,111.05,10
20181001|2017-09-18 11:30,18,111.15,111.15,111.05,111.05,13
20181001|2017-09-18 12:00,18,111,111.05,111,111.05,19
20181001|2017-09-18 12:30,18,111.1,111.1,110.925,111,16
20181001|2017-09-18 13:00,18,110.925,111,110.9,111,5
20181001|2017-09-19 08:30,19,110.75,111,110.575,111,17
20181001|2017-09-19 09:00,19,111,111,110.875,110.875,5
20181001|2017-09-19 09:30,19,110.775,110.85,110.75,110.825,36
20181001|2017-09-19 10:00,19,110.925,110.95,110.825,110.825,4
20181001|2017-09-19 10:30,19,110.875,110.95,110.875,110.95,7
20181001|2017-09-19 11:00,19,110.975,110.975,110.95,110.95,3
20181001|2017-09-19 11:30,19,110.925,111,110.925,111,8
20181001|2017-09-19 12:00,19,111.025,111.05,111,111,21
20181001|2017-09-19 12:30,19,111,111.3,110.975,111.3,50
20181001|2017-09-19 13:00,19,111.275,111.275,111.25,111.25,6
20181001|2017-09-20 08:30,20,111.25,111.25,111.25,111.25,30
20181001|2017-09-20 09:00,20,111.2,111.475,111.175,111.475,39
20181001|2017-09-20 09:30,20,111.5,111.95,111.5,111.875,72
20181001|2017-09-20 10:00,20,111.95,111.95,111.65,111.675,25
20181001|2017-09-20 10:30,20,111.7,112,111.7,112,34
20181001|2017-09-20 11:00,20,111.9,112.1,111.85,111.85,20
20181001|2017-09-20 11:30,20,112.05,112.3,112.05,112.15,34
20181001|2017-09-20 12:00,20,112.3,112.325,112.3,112.3,6
20181001|2017-09-20 12:30,20,112.4,112.65,112.4,112.65,16
20181001|2017-09-20 13:00,20,112.55,112.55,112.5,112.55,4
20181001|2017-09-21 08:30,21,112.25,112.425,112.05,112.425,60
20181001|2017-09-21 09:00,21,112.475,112.55,112.475,112.55,14
20181001|2017-09-21 09:30,21,112.35,112.35,112.225,112.225,5
20181001|2017-09-21 10:00,21,112.5,112.5,112.5,112.5,2
20181001|2017-09-21 10:30,21,112.525,112.575,112.4,112.4,4
20181001|2017-09-21 11:00,21,112.275,112.475,112.275,112.425,6
20181001|2017-09-21 11:30,21,112.4,112.4,112.35,112.35,9
20181001|2017-09-21 12:00,21,112.5,112.525,112.325,112.475,22
20181001|2017-09-21 12:30,21,112.525,112.95,112.5,112.8,42
20181001|2017-09-21 13:00,21,112.825,112.85,112.8,112.8,5
20181001|2017-09-22 09:00,22,112.775,112.95,112.7,112.875,36
20181001|2017-09-22 09:30,22,112.925,113.2,112.925,113.2,44
20181001|2017-09-22 10:30,22,113.125,113.125,112.925,112.95,14
20181001|2017-09-22 11:00,22,112.625,113.125,112.625,113,20
20181001|2017-09-22 11:30,22,112.95,112.975,112.65,112.65,11
20181001|2017-09-22 12:00,22,112.65,112.925,112.65,112.65,14
20181001|2017-09-22 12:30,22,112.85,113.175,112.825,113,19
20181001|2017-09-22 13:00,22,113.075,113.075,113.075,113.075,2
20181001|2017-09-25 08:30,25,111.875,111.875,110.075,111.325,56
20181001|2017-09-25 09:00,25,111.05,111.05,110.4,110.4,2
20181001|2017-09-25 09:30,25,110.2,110.2,110.2,110.2,1
20181001|2017-09-25 10:00,25,110.375,110.375,110.325,110.325,5
20181001|2017-09-25 10:30,25,110.35,110.45,110.35,110.45,11
20181001|2017-09-25 11:30,25,110.675,110.675,110.675,110.675,1
20181001|2017-09-25 12:00,25,110.725,110.725,110.725,110.725,4
20181001|2017-09-25 12:30,25,110.8,110.8,110.8,110.8,1
20181001|2017-09-25 13:00,25,110.8,110.85,110.8,110.85,8
20181001|2017-09-26 08:30,26,110.5,110.95,110.475,110.9,50
20181001|2017-09-26 09:00,26,110.825,110.825,110.525,110.65,44
20181001|2017-09-26 09:30,26,110.65,110.75,110.65,110.75,29
20181001|2017-09-26 10:00,26,110.85,110.9,110.75,110.775,30
20181001|2017-09-26 10:30,26,110.975,111.1,110.875,111.1,32
20181001|2017-09-26 11:00,26,111.2,111.225,110.95,110.95,29
20181001|2017-09-26 11:30,26,111.25,111.25,111.25,111.25,2
20181001|2017-09-26 12:00,26,111.275,111.7,111.275,111.65,34
20181001|2017-09-26 12:30,26,111.55,111.55,111.125,111.2,17
20181001|2017-09-27 08:30,27,111.725,112,111.725,111.775,13
20181001|2017-09-27 09:00,27,111.95,112,111.925,112,6
20181001|2017-09-27 09:30,27,112.125,112.15,112.125,112.15,11
20181001|2017-09-27 10:00,27,112.45,112.5,112.25,112.3,94
20181001|2017-09-27 10:30,27,112.25,112.5,112.25,112.3,77
20181001|2017-09-27 11:00,27,112.2,112.2,112.2,112.2,1
20181001|2017-09-27 11:30,27,112.275,112.275,112.225,112.225,3
20181001|2017-09-27 12:00,27,112.475,112.5,112.275,112.275,13
20181001|2017-09-27 12:30,27,112.2,112.475,112.125,112.125,12
20181001|2017-09-27 13:00,27,112.15,112.15,112.075,112.075,3
20181001|2017-09-28 08:30,28,112,112.05,111.975,112.05,68
20181001|2017-09-28 09:00,28,112.025,112.025,112.025,112.025,1
20181001|2017-09-28 09:30,28,112,112,111.85,111.85,6
20181001|2017-09-28 10:00,28,111.85,111.85,111.85,111.85,1
20181001|2017-09-28 10:30,28,111.95,111.95,111.95,111.95,3
20181001|2017-09-28 11:00,28,112,112.075,112,112.075,4
20181001|2017-09-28 11:30,28,112.225,112.25,112.225,112.25,6
20181001|2017-09-28 12:00,28,112.35,112.35,112.35,112.35,1
20181001|2017-09-28 12:30,28,112.15,112.15,112.075,112.075,13
20181001|2017-09-29 08:30,29,112.25,112.325,112.1,112.175,29
20181001|2017-09-29 09:00,29,112.15,112.2,112.025,112.15,30
20181001|2017-09-29 09:30,29,111.95,111.95,111.95,111.95,4
20181001|2017-09-29 10:00,29,111.95,112.025,111.55,111.55,35
20181001|2017-09-29 10:30,29,111.5,111.675,111.5,111.625,29
20181001|2017-09-29 11:00,29,111.675,111.775,111.675,111.725,16
20181001|2017-09-29 11:30,29,111.85,111.85,111.7,111.7,8
20181001|2017-09-29 12:00,29,111.525,111.725,111.525,111.725,23
20181001|2017-09-29 12:30,29,111.775,111.975,111.325,111.325,63
20181001|2017-09-29 13:00,29,111.5,111.5,111.45,111.45,5
20181001|2017-10-02 08:30,2,111.7,111.7,111.25,111.25,27
20181001|2017-10-02 09:00,2,111.325,111.725,111.325,111.725,28
20181001|2017-10-02 09:30,2,111.675,111.9,111.675,111.8,39
20181001|2017-10-02 10:00,2,111.8,111.875,111.7,111.7,4
20181001|2017-10-02 10:30,2,111.375,111.5,111.325,111.325,12
20181001|2017-10-02 11:00,2,111.1,111.25,111.075,111.075,17
20181001|2017-10-02 11:30,2,111,111,110.5,110.5,11
20181001|2017-10-02 12:00,2,110.625,110.65,110.575,110.65,3
20181001|2017-10-02 12:30,2,110.575,110.575,110.375,110.375,27
20181001|2017-10-02 13:00,2,110.625,110.625,110.55,110.55,4
20181001|2017-10-03 08:30,3,110.5,111.325,110.5,110.725,55
20181001|2017-10-03 09:00,3,110.8,110.85,110.5,110.7,14
20181001|2017-10-03 09:30,3,110.8,110.8,110.8,110.8,1
20181001|2017-10-03 10:00,3,110.95,111.025,110.9,110.9,11
20181001|2017-10-03 10:30,3,111,111,111,111,3
20181001|2017-10-03 11:00,3,111.025,111.575,111.025,111.575,15
20181001|2017-10-03 11:30,3,111.6,111.75,111.575,111.575,21
20181001|2017-10-03 12:00,3,111.575,111.65,111.525,111.525,10
20181001|2017-10-03 12:30,3,111.675,111.975,111.675,111.725,20
20181001|2017-10-03 13:00,3,111.85,111.85,111.85,111.85,1
20181001|2017-10-04 08:30,4,112,112.1,111.75,111.875,40
20181001|2017-10-04 09:00,4,111.875,112.15,111.825,112.1,17
20181001|2017-10-04 09:30,4,112,112.15,111.925,112.15,4
20181001|2017-10-04 10:00,4,111.925,111.95,111.625,111.775,18
20181001|2017-10-04 10:30,4,111.9,112.15,111.9,112.15,9
20181001|2017-10-04 11:00,4,112.025,112.025,111.975,111.975,8
20181001|2017-10-04 11:30,4,112,112.05,111.85,111.85,8
20181001|2017-10-04 12:00,4,112,112,111.825,111.825,17
20181001|2017-10-04 12:30,4,111.75,111.75,111.35,111.55,28
20181001|2017-10-04 13:00,4,111.65,111.65,111.55,111.55,2
20181001|2017-10-05 08:30,5,111.575,111.95,111.55,111.95,4
20181001|2017-10-05 09:00,5,112.075,112.075,111.95,112,7
20181001|2017-10-05 09:30,5,111.825,111.825,111.725,111.75,10
20181001|2017-10-05 10:00,5,111.8,111.85,111.8,111.85,5
20181001|2017-10-05 10:30,5,111.65,111.75,111.65,111.75,2
20181001|2017-10-05 11:00,5,111.9,111.925,111.65,111.65,10
20181001|2017-10-05 11:30,5,111.7,111.75,111.7,111.75,3
20181001|2017-10-05 12:00,5,111.8,111.8,111.8,111.8,2
20181001|2017-10-05 12:30,5,112.175,112.175,112.125,112.125,3
20181001|2017-10-05 13:00,5,112.125,112.125,112.075,112.075,3
20181001|2017-10-06 08:30,6,112.225,112.3,112.225,112.3,12
20181001|2017-10-06 09:00,6,112.25,112.5,112.225,112.25,21
20181001|2017-10-06 09:30,6,112.225,112.275,112.2,112.275,7
20181001|2017-10-06 10:00,6,112.1,112.175,111.875,112.175,19
20181001|2017-10-06 10:30,6,112.125,112.2,112.125,112.2,3
20181001|2017-10-06 11:00,6,112.125,112.25,112.1,112.1,11
20181001|2017-10-06 11:30,6,112.325,112.325,112.325,112.325,8
20181001|2017-10-06 12:00,6,112.325,112.475,112.325,112.475,9
20181001|2017-10-06 12:30,6,112.275,112.8,112.275,112.8,65
20181001|2017-10-06 13:00,6,112.8,112.925,112.725,112.725,12
20181001|2017-10-09 08:30,9,112.75,113.175,112.75,113.05,23
20181001|2017-10-09 09:00,9,113.05,113.1,113,113,21
20181001|2017-10-09 09:30,9,113.1,113.1,113.1,113.1,10
20181001|2017-10-09 10:00,9,112.9,112.9,112.9,112.9,4
20181001|2017-10-09 10:30,9,112.675,112.675,112.475,112.475,4
20181001|2017-10-09 11:00,9,112.6,112.85,112.6,112.85,9
20181001|2017-10-09 11:30,9,112.775,112.9,112.775,112.9,2
20181001|2017-10-09 12:00,9,113,113,113,113,12
20181001|2017-10-09 12:30,9,112.95,113.075,112.95,113.075,10
20181001|2017-10-09 13:00,9,113.1,113.1,113.1,113.1,1
20181001|2017-10-10 08:30,10,113,113.2,113,113.2,19
20181001|2017-10-10 09:00,10,113.4,113.4,113.075,113.075,3
20181001|2017-10-10 09:30,10,113.275,113.5,113.275,113.5,11
20181001|2017-10-10 10:00,10,113.525,113.85,113.525,113.7,11
20181001|2017-10-10 10:30,10,113.7,113.7,113.6,113.6,4
20181001|2017-10-10 11:00,10,113.775,113.8,113.75,113.8,9
20181001|2017-10-10 11:30,10,113.8,113.95,113.8,113.825,27
20181001|2017-10-10 12:00,10,113.8,113.8,113.625,113.65,9
20181001|2017-10-10 12:30,10,113.55,113.75,113.475,113.75,29
20181001|2017-10-10 13:00,10,113.575,113.575,113.475,113.475,3
20181001|2017-10-11 08:30,11,113.5,113.55,113.225,113.3,41
20181001|2017-10-11 09:00,11,113.05,113.15,113.025,113.15,11
20181001|2017-10-11 09:30,11,113.025,113.025,112.975,113,7
20181001|2017-10-11 10:00,11,113,113.3,113,113.175,31
20181001|2017-10-11 10:30,11,113.2,113.2,113.2,113.2,5
20181001|2017-10-11 11:00,11,113.15,113.375,113.15,113.375,5
20181001|2017-10-11 12:00,11,113.3,113.45,113.3,113.4,5
20181001|2017-10-11 12:30,11,113.375,113.6,113.35,113.6,29
20181001|2017-10-11 13:00,11,113.525,113.575,113.525,113.525,11
20181001|2017-10-12 08:30,12,113.55,113.55,112.975,112.975,52
20181001|2017-10-12 09:00,12,113,113.15,113,113,31
20181001|2017-10-12 09:30,12,113.05,113.15,112.9,112.975,66
20181001|2017-10-12 10:00,12,113.025,113.275,113.025,113.25,6
20181001|2017-10-12 10:30,12,113.275,113.375,113.25,113.35,8
20181001|2017-10-12 11:00,12,113.525,113.6,113.4,113.425,17
20181001|2017-10-12 11:30,12,113.4,113.4,113.25,113.275,5
20181001|2017-10-12 12:00,12,113.125,113.25,112.7,112.7,11
20181001|2017-10-12 12:30,12,112.5,112.675,112.05,112.675,24
20181001|2017-10-12 13:00,12,112.675,112.675,112.4,112.625,10
20181001|2017-10-13 08:30,13,112.3,112.325,112.3,112.325,5
20181001|2017-10-13 09:00,13,112.175,112.25,112.175,112.25,2
20181001|2017-10-13 09:30,13,112.475,112.65,112.475,112.6,11
20181001|2017-10-13 10:00,13,112.475,112.475,112.475,112.475,1
20181001|2017-10-13 10:30,13,112.425,112.425,112.425,112.425,1
20181001|2017-10-13 11:00,13,112.65,112.7,112.625,112.7,10
20181001|2017-10-13 11:30,13,112.475,112.475,112.475,112.475,2
20181001|2017-10-13 12:00,13,112.425,112.55,112.425,112.55,10
20181001|2017-10-13 12:30,13,112.525,112.7,112.425,112.575,30
20181001|2017-10-13 13:00,13,112.575,112.85,112.575,112.85,10
20181001|2017-10-16 08:30,16,112.7,112.7,112.475,112.7,9
20181001|2017-10-16 09:00,16,112.825,112.975,112.7,112.7,9
20181001|2017-10-16 09:30,16,112.675,112.8,112.675,112.775,5
20181001|2017-10-16 10:00,16,112.925,112.925,112.875,112.9,7
20181001|2017-10-16 11:00,16,112.525,112.725,112.525,112.725,3
20181001|2017-10-16 11:30,16,112.625,112.625,112.625,112.625,2
20181001|2017-10-16 12:00,16,112.6,112.6,112.6,112.6,1
20181001|2017-10-16 12:30,16,112.7,112.7,112.375,112.375,11
20181001|2017-10-16 13:00,16,112.4,112.45,112.4,112.45,2
20181001|2017-10-17 08:30,17,112.2,112.5,112.2,112.5,5
20181001|2017-10-17 09:00,17,112.4,112.425,112.4,112.425,9
20181001|2017-10-17 09:30,17,112.35,112.35,112.175,112.2,11
20181001|2017-10-17 10:00,17,112.225,112.225,112.125,112.125,4
20181001|2017-10-17 10:30,17,112.225,112.225,112.225,112.225,3
20181001|2017-10-17 11:00,17,112.45,112.525,112.45,112.5,11
20181001|2017-10-17 12:00,17,112.2,112.25,112.2,112.25,5
20181001|2017-10-17 12:30,17,112.225,112.225,111.575,111.575,30
20181001|2017-10-17 13:00,17,111.85,111.85,111.85,111.85,1
20181001|2017-10-18 08:30,18,111.45,111.55,111.15,111.2,24
20181001|2017-10-18 09:00,18,110.875,110.9,110.625,110.75,20
20181001|2017-10-18 09:30,18,110.9,111.1,110.7,111.075,20
20181001|2017-10-18 10:00,18,110.95,111.025,110.725,110.725,47
20181001|2017-10-18 10:30,18,111,111.7,111,111.7,17
20181001|2017-10-18 11:00,18,111.5,111.55,111.325,111.45,18
20181001|2017-10-18 11:30,18,111.5,111.5,111.25,111.25,8
20181001|2017-10-18 12:00,18,111.15,111.4,111.15,111.4,5
20181001|2017-10-18 12:30,18,111.175,111.3,111.175,111.3,5
20181001|2017-10-18 13:00,18,111.5,111.5,111.5,111.5,1
20181001|2017-10-19 08:30,19,111.3,111.95,111.3,111.3,38
20181001|2017-10-19 09:00,19,111.275,111.5,111.15,111.5,65
20181001|2017-10-19 09:30,19,111.425,111.425,111.2,111.35,14
20181001|2017-10-19 10:00,19,111.325,111.6,111.325,111.6,20
20181001|2017-10-19 11:00,19,111.425,111.425,111.2,111.2,5
20181001|2017-10-19 11:30,19,111.25,111.35,110.95,111.3,8
20181001|2017-10-19 12:00,19,111.2,111.4,111.2,111.4,7
20181001|2017-10-19 12:30,19,111.45,111.75,111.45,111.75,25
20181001|2017-10-19 13:00,19,112,112,111.675,111.8,8
20181001|2017-10-20 08:30,20,112,112,111.7,111.825,28
20181001|2017-10-20 09:00,20,111.8,112.2,111.8,112.1,23
20181001|2017-10-20 09:30,20,112.25,112.25,111.95,111.95,10
20181001|2017-10-20 10:00,20,111.925,111.925,111.85,111.85,6
20181001|2017-10-20 10:30,20,111.7,111.9,111.7,111.9,13
20181001|2017-10-20 11:00,20,111.7,111.75,111.5,111.5,29
20181001|2017-10-20 11:30,20,111.475,111.875,111.475,111.875,39
20181001|2017-10-20 12:00,20,111.875,111.975,111.875,111.975,10
20181001|2017-10-20 12:30,20,112,112.325,112,112.325,9
20181001|2017-10-20 13:00,20,112.275,112.275,112.225,112.225,5
20181001|2017-10-23 08:30,23,110.725,111.25,110.375,111.25,31
20181001|2017-10-23 09:00,23,111.425,111.6,111.325,111.575,23
20181001|2017-10-23 09:30,23,111.65,112.1,111.6,112,54
20181001|2017-10-23 10:00,23,112,112.1,111.75,112.1,26
20181001|2017-10-23 10:30,23,112.1,112.5,112.025,112.5,15
20181001|2017-10-23 11:00,23,112.4,112.4,111.7,111.7,63
20181001|2017-10-23 11:30,23,111.85,112.075,111.7,112.05,84
20181001|2017-10-23 12:00,23,112.15,112.175,112.075,112.075,14
20181001|2017-10-23 12:30,23,112.05,112.3,111.95,112.225,42
20181001|2017-10-23 13:00,23,112.25,112.25,112.25,112.25,1
20181001|2017-10-24 08:30,24,112,112.875,112,112.875,33
20181001|2017-10-24 09:00,24,112.85,113.95,112.85,113.8,170
20181001|2017-10-24 09:30,24,113.925,113.925,113.45,113.45,26
20181001|2017-10-24 10:00,24,113.525,113.8,113.525,113.65,11
20181001|2017-10-24 10:30,24,113.6,113.85,113.55,113.85,19
20181001|2017-10-24 11:00,24,113.85,114,113.85,113.85,37
20181001|2017-10-24 11:30,24,113.875,114,113.875,113.925,25
20181001|2017-10-24 12:00,24,114,114.175,113.85,114.1,142
20181001|2017-10-24 12:30,24,114.325,114.35,113.95,114.25,10
20181001|2017-10-24 13:00,24,114.2,114.2,114.1,114.15,9
20181001|2017-10-25 08:30,25,114.25,114.5,114.175,114.5,49
20181001|2017-10-25 09:00,25,114.8,115,114.7,115,55
20181001|2017-10-25 09:30,25,115.1,115.1,114.275,114.275,42
20181001|2017-10-25 10:00,25,114.275,114.275,113.8,113.8,17
20181001|2017-10-25 10:30,25,113.875,114.225,113.875,114.225,32
20181001|2017-10-25 11:00,25,114,114.225,114,114.15,18
20181001|2017-10-25 11:30,25,114.15,114.25,114.1,114.25,7
20181001|2017-10-25 12:00,25,114.175,114.5,114.175,114.45,12
20181001|2017-10-25 12:30,25,114.425,114.425,114.325,114.35,9
20181001|2017-10-25 13:00,25,114.375,114.425,114.375,114.425,2
20181001|2017-10-26 08:30,26,114.35,114.5,114.35,114.5,28
20181001|2017-10-26 09:00,26,114.525,114.575,114.375,114.375,20
20181001|2017-10-26 09:30,26,114.45,114.55,113.95,114.025,61
20181001|2017-10-26 10:00,26,114.275,114.55,114.125,114.45,15
20181001|2017-10-26 10:30,26,114.575,114.8,114.575,114.8,22
20181001|2017-10-26 11:00,26,114.575,114.825,114.575,114.825,35
20181001|2017-10-26 11:30,26,114.9,114.9,114.8,114.8,16
20181001|2017-10-26 12:00,26,114.875,115.05,114.875,114.95,21
20181001|2017-10-26 12:30,26,114.95,115.075,114.725,114.725,53
20181001|2017-10-26 13:00,26,114.725,114.8,114.725,114.75,4
20181001|2017-10-27 08:30,27,114.725,114.95,114,114.325,100
20181001|2017-10-27 09:00,27,114.35,114.525,114.05,114.05,44
20181001|2017-10-27 09:30,27,114.225,114.225,114.175,114.175,11
20181001|2017-10-27 10:00,27,113.875,114,113.825,113.875,45
20181001|2017-10-27 10:30,27,113.775,113.95,113.775,113.8,17
20181001|2017-10-27 11:00,27,113.95,114,113.95,114,4
20181001|2017-10-27 11:30,27,113.925,113.975,113.9,113.975,6
20181001|2017-10-27 12:00,27,114.1,114.175,114.1,114.175,8
20181001|2017-10-27 12:30,27,114.2,114.4,114.05,114.4,22
20181001|2017-10-27 13:00,27,114.275,114.275,114.275,114.275,2
20181001|2017-10-30 08:30,30,114.725,115.2,114.725,115,152
20181001|2017-10-30 09:00,30,115.05,115.525,115.05,115.35,56
20181001|2017-10-30 09:30,30,115.7,115.9,115.55,115.9,12
20181001|2017-10-30 10:00,30,115.85,115.85,115.65,115.725,7
20181001|2017-10-30 10:30,30,115.675,115.675,115.3,115.325,32
20181001|2017-10-30 11:00,30,115.3,115.5,115.25,115.5,24
20181001|2017-10-30 11:30,30,115.5,115.55,115.175,115.175,21
20181001|2017-10-30 12:00,30,115.175,115.175,114.975,115.05,46
20181001|2017-10-30 12:30,30,115.175,115.225,114.975,114.975,22
20181001|2017-10-30 13:00,30,115.075,115.075,114.975,115,36
20181001|2017-10-31 08:30,31,114.975,115.025,114.875,114.975,87
20181001|2017-10-31 09:00,31,115.1,115.375,115.1,115.375,7
20181001|2017-10-31 09:30,31,115.4,115.6,115.375,115.375,28
20181001|2017-10-31 10:00,31,115.5,115.55,115.3,115.55,19
20181001|2017-10-31 10:30,31,115.525,115.6,115.525,115.6,7
20181001|2017-10-31 11:00,31,115.55,115.8,115.475,115.625,31
20181001|2017-10-31 11:30,31,115.675,115.9,115.625,115.85,19
20181001|2017-10-31 12:00,31,115.85,115.85,115.575,115.575,7
20181001|2017-10-31 12:30,31,115.775,116.25,115.45,116,71
20181001|2017-10-31 13:00,31,115.775,115.775,115.5,115.5,11
20181001|2017-11-01 08:30,1,115.95,116.425,115.925,116.325,76
20181001|2017-11-01 09:00,1,116.4,116.525,116.325,116.5,16
20181001|2017-11-01 09:30,1,116.6,116.6,116.275,116.55,43
20181001|2017-11-01 10:00,1,116.6,116.7,116.45,116.5,17
20181001|2017-11-01 10:30,1,116.45,116.525,116.325,116.325,14
20181001|2017-11-01 11:00,1,116.35,116.35,116.175,116.175,31
20181001|2017-11-01 11:30,1,116.2,116.45,116.2,116.45,13
20181001|2017-11-01 12:00,1,116.425,116.5,116.425,116.475,34
20181001|2017-11-01 12:30,1,116.475,116.5,116.35,116.475,64
20181001|2017-11-01 13:00,1,116.4,116.4,116.3,116.325,8
20181001|2017-11-02 08:30,2,116.4,116.55,116.25,116.275,190
20181001|2017-11-02 09:00,2,116.25,116.3,116.075,116.125,40
20181001|2017-11-02 09:30,2,116.3,116.3,115.925,115.95,58
20181001|2017-11-02 10:00,2,115.975,115.975,115.7,115.925,73
20181001|2017-11-02 10:30,2,116.025,116.025,115.625,115.975,60
20181001|2017-11-02 11:00,2,115.775,115.775,115.525,115.75,27
20181001|2017-11-02 11:30,2,115.95,116,115.85,115.975,6
20181001|2017-11-02 12:00,2,115.9,115.975,115.825,115.975,9
20181001|2017-11-02 12:30,2,115.85,116.25,115.85,116.225,52
20181001|2017-11-02 13:00,2,116.25,116.25,116.1,116.15,19
20181001|2017-11-03 08:30,3,116.825,117.4,116.75,117,149
20181001|2017-11-03 09:00,3,117.225,117.275,117.15,117.15,27
20181001|2017-11-03 09:30,3,117.225,117.225,116.9,116.95,122
20181001|2017-11-03 10:00,3,116.9,117.1,116.85,117.1,24
20181001|2017-11-03 10:30,3,116.85,117.025,116.7,117,21
20181001|2017-11-03 11:00,3,117,117,116.9,117,15
20181001|2017-11-03 11:30,3,117,117.1,116.975,117.1,13
20181001|2017-11-03 12:00,3,117.225,117.275,117.1,117.275,15
20181001|2017-11-03 12:30,3,117.225,117.4,117.05,117.1,162
20181001|2017-11-03 13:00,3,117.1,117.325,117.075,117.325,33
20181001|2017-11-06 08:30,6,117.1,117.425,117.025,117.425,71
20181001|2017-11-06 09:00,6,117.425,117.475,117.125,117.45,79
20181001|2017-11-06 09:30,6,117.4,117.4,117.3,117.3,6
20181001|2017-11-06 10:00,6,117.175,117.3,116.75,116.85,41
20181001|2017-11-06 10:30,6,116.875,116.875,116.525,116.675,155
20181001|2017-11-06 11:00,6,116.7,116.925,116.55,116.7,56
20181001|2017-11-06 11:30,6,116.675,116.975,116.6,116.975,22
20181001|2017-11-06 12:00,6,117.025,117.05,116.9,116.975,38
20181001|2017-11-06 12:30,6,117.05,117.5,117.025,117.375,74
20181001|2017-11-06 13:00,6,117.4,117.4,117.1,117.1,20
20181001|2017-11-07 08:30,7,117.225,117.3,116.95,117.125,64
20181001|2017-11-07 09:00,7,116.775,116.925,116.575,116.575,22
20181001|2017-11-07 09:30,7,116.675,116.7,116.5,116.65,35
20181001|2017-11-07 10:00,7,116.675,116.775,116.6,116.775,19
20181001|2017-11-07 10:30,7,116.8,117,116.775,116.95,40
20181001|2017-11-07 11:00,7,116.975,117.075,116.95,117.025,46
20181001|2017-11-07 11:30,7,116.95,117.05,116.95,117.05,4
20181001|2017-11-07 12:00,7,117.1,117.1,116.625,116.675,36
20181001|2017-11-07 12:30,7,116.925,117.55,116.925,117.55,76
20181001|2017-11-07 13:00,7,117.575,117.6,117.5,117.6,8
20181001|2017-11-08 08:30,8,117.375,117.375,116.975,116.975,37
20181001|2017-11-08 09:00,8,117.075,117.175,116.925,117,54
20181001|2017-11-08 09:30,8,116.925,117.1,116.775,116.875,33
20181001|2017-11-08 10:00,8,116.85,116.9,116.325,116.325,48
20181001|2017-11-08 10:30,8,116.4,116.425,115.75,115.75,60
20181001|2017-11-08 11:00,8,115.95,116.125,115.875,116.075,24
20181001|2017-11-08 11:30,8,115.875,116.1,115.875,116.075,25
20181001|2017-11-08 12:00,8,115.925,116.125,115.725,115.925,39
20181001|2017-11-08 12:30,8,116.1,116.475,116.1,116.45,46
20181001|2017-11-08 13:00,8,116.525,116.525,116.3,116.325,17
20181001|2017-11-09 08:30,9,116,116.575,115.925,116.4,50
20181001|2017-11-09 09:00,9,116.5,116.775,116.5,116.775,25
20181001|2017-11-09 09:30,9,116.7,116.8,116.175,116.175,106
20181001|2017-11-09 10:00,9,116.2,116.2,115.975,116.2,51
20181001|2017-11-09 10:30,9,116.175,116.35,115.95,116.35,60
20181001|2017-11-09 11:00,9,116.375,116.375,116.125,116.175,21
20181001|2017-11-09 11:30,9,116.175,116.2,116.075,116.125,28
20181001|2017-11-09 12:00,9,116.15,116.25,116.1,116.2,34
20181001|2017-11-09 12:30,9,116.25,116.95,116.2,116.95,142
20181001|2017-11-09 13:00,9,116.725,116.75,116.725,116.75,4
20181001|2017-11-10 08:30,10,116.475,116.85,116.475,116.825,56
20181001|2017-11-10 09:00,10,116.825,117.05,116.725,116.775,92
20181001|2017-11-10 09:30,10,116.775,116.8,116.425,116.5,50
20181001|2017-11-10 10:00,10,116.55,116.625,116.1,116.2,47
20181001|2017-11-10 10:30,10,116.3,116.575,116.15,116.575,37
20181001|2017-11-10 11:00,10,116.55,116.65,116.225,116.3,53
20181001|2017-11-10 11:30,10,116.35,116.6,116.35,116.6,15
20181001|2017-11-10 12:00,10,116.65,116.825,116.45,116.575,25
20181001|2017-11-10 12:30,10,116.775,116.9,116.425,116.9,71
20181001|2017-11-10 13:00,10,116.9,116.975,116.85,116.875,52
20181001|2017-11-13 08:30,13,116.225,116.35,115.85,115.925,40
20181001|2017-11-13 09:00,13,115.95,116.1,115.9,116.1,56
20181001|2017-11-13 09:30,13,116.1,116.225,116,116,30
20181001|2017-11-13 10:00,13,116.175,116.35,115.875,116.1,14
20181001|2017-11-13 10:30,13,116.3,116.5,116.125,116.3,50
20181001|2017-11-13 11:00,13,116.35,116.775,116.325,116.6,42
20181001|2017-11-13 11:30,13,116.675,116.725,115.925,115.95,65
20181001|2017-11-13 12:00,13,115.95,116.25,115.8,116.25,40
20181001|2017-11-13 12:30,13,116.05,116.8,116.05,116.55,82
20181001|2017-11-13 13:00,13,116.525,116.6,116.475,116.6,18
20181001|2017-11-14 08:30,14,116.275,116.45,116.05,116.05,35
20181001|2017-11-14 09:00,14,116.025,116.025,115.225,115.675,51
20181001|2017-11-14 09:30,14,115.525,115.75,115.525,115.75,4
20181001|2017-11-14 10:00,14,115.65,115.7,115.575,115.65,16
20181001|2017-11-14 10:30,14,115.7,115.725,115.575,115.725,25
20181001|2017-11-14 11:00,14,115.4,115.4,115.125,115.225,21
20181001|2017-11-14 11:30,14,115.225,115.35,114.975,115.05,26
20181001|2017-11-14 12:00,14,115.275,115.275,114.825,114.825,31
20181001|2017-11-14 12:30,14,114.825,114.925,114.6,114.675,39
20181001|2017-11-14 13:00,14,114.75,114.975,114.75,114.825,11
20181001|2017-11-15 08:30,15,114.625,114.8,114.15,114.45,58
20181001|2017-11-15 09:00,15,114.55,114.725,114.4,114.4,33
20181001|2017-11-15 09:30,15,114.5,114.9,114.45,114.825,46
20181001|2017-11-15 10:00,15,114.7,114.75,114.325,114.675,29
20181001|2017-11-15 10:30,15,114.725,114.75,114.575,114.575,45
20181001|2017-11-15 11:00,15,114.525,114.525,114.425,114.525,23
20181001|2017-11-15 11:30,15,114.55,114.875,114.5,114.875,70
20181001|2017-11-15 12:00,15,114.875,115,114.625,114.7,39
20181001|2017-11-15 12:30,15,114.875,115,114.8,114.8,23
20181001|2017-11-15 13:00,15,114.9,114.925,114.825,114.875,8
20181001|2017-11-16 08:30,16,114.95,115.025,114.6,114.8,52
20181001|2017-11-16 09:00,16,114.7,114.75,114.575,114.725,47
20181001|2017-11-16 09:30,16,114.725,114.9,114.725,114.875,55
20181001|2017-11-16 10:00,16,114.85,114.85,114.6,114.6,7
20181001|2017-11-16 10:30,16,114.65,114.725,114.475,114.55,33
20181001|2017-11-16 11:00,16,114.525,114.525,114.3,114.35,17
20181001|2017-11-16 11:30,16,114.3,114.4,114.25,114.35,23
20181001|2017-11-16 12:00,16,114.35,114.625,114.35,114.575,31
20181001|2017-11-16 12:30,16,114.55,114.675,114.5,114.575,48
20181001|2017-11-16 13:00,16,114.6,114.6,114.5,114.5,7
20181001|2017-11-17 08:30,17,114.475,114.5,114.05,114.1,64
20181001|2017-11-17 09:00,17,114.1,114.125,114.025,114.075,42
20181001|2017-11-17 09:30,17,114.025,114.025,113.825,113.85,73
20181001|2017-11-17 10:00,17,113.85,113.85,113.675,113.75,25
20181001|2017-11-17 10:30,17,113.95,114,113.825,113.825,11
20181001|2017-11-17 11:00,17,113.825,113.875,113.775,113.775,12
20181001|2017-11-17 11:30,17,113.875,114.125,113.8,114.125,4
20181001|2017-11-17 12:00,17,114.225,114.25,113.675,113.675,24
20181001|2017-11-17 12:30,17,113.675,113.85,113.65,113.675,154
20181001|2017-11-17 13:00,17,113.625,113.675,113.6,113.6,16
20181001|2017-11-20 08:30,20,113.25,113.5,113.075,113.075,85
20181001|2017-11-20 09:00,20,113.125,113.225,112.725,112.8,109
20181001|2017-11-20 09:30,20,112.825,113,112.65,112.9,28
20181001|2017-11-20 10:00,20,112.875,112.875,112.725,112.75,31
20181001|2017-11-20 10:30,20,112.725,113.175,112.725,113.125,58
20181001|2017-11-20 11:00,20,113.1,113.2,112.575,112.575,167
20181001|2017-11-20 11:30,20,112.625,112.7,112.4,112.625,135
20181001|2017-11-20 12:00,20,112.725,112.75,112.625,112.625,7
20181001|2017-11-20 12:30,20,112.6,112.6,112.325,112.525,33
20181001|2017-11-20 13:00,20,112.55,112.625,112.475,112.6,17
20181001|2017-11-21 08:30,21,112.5,112.75,112.275,112.75,102
20181001|2017-11-21 09:00,21,112.95,113.2,112.825,113.05,108
20181001|2017-11-21 09:30,21,113.1,113.15,112.95,112.95,9
20181001|2017-11-21 10:00,21,113.05,113.275,113.05,113.275,20
20181001|2017-11-21 10:30,21,113.275,113.375,113.175,113.25,34
20181001|2017-11-21 11:00,21,113.275,113.825,113.275,113.825,37
20181001|2017-11-21 11:30,21,113.95,113.975,113.475,113.475,23
20181001|2017-11-21 12:00,21,113.475,113.95,113.475,113.725,40
20181001|2017-11-21 12:30,21,113.7,113.85,113.6,113.625,53
20181001|2017-11-21 13:00,21,113.7,113.725,113.6,113.65,19
20181001|2017-11-22 08:30,22,114.25,114.425,113.95,114.05,136
20181001|2017-11-22 09:00,22,114.05,114.275,114.05,114.25,75
20181001|2017-11-22 09:30,22,114.275,114.45,114.2,114.2,47
20181001|2017-11-22 10:00,22,114.2,114.425,114.2,114.3,33
20181001|2017-11-22 10:30,22,114.2,114.25,114.15,114.175,23
20181001|2017-11-22 11:00,22,114.125,114.275,114.125,114.275,9
20181001|2017-11-22 11:30,22,114.3,114.45,114.3,114.325,20
20181001|2017-11-22 12:00,22,114.3,114.4,114.2,114.2,16
20181001|2017-11-22 12:30,22,114.425,114.5,114.325,114.475,26
20181001|2017-11-22 13:00,22,114.425,114.425,114.4,114.4,6
20181001|2017-11-24 08:30,24,114.15,114.15,114.125,114.15,4
20181001|2017-11-24 09:00,24,114.125,114.175,113.925,114.05,35
20181001|2017-11-24 10:00,24,114.2,114.6,114.175,114.25,35
20181001|2017-11-24 10:30,24,114.175,114.45,114.175,114.45,32
20181001|2017-11-24 11:00,24,114.475,114.525,114.475,114.525,5
20181001|2017-11-24 11:30,24,114.3,114.65,114.3,114.65,32
20181001|2017-11-24 12:00,24,114.625,114.625,114.5,114.5,9
20181001|2017-11-27 08:30,27,114.725,114.75,114.4,114.425,56
20181001|2017-11-27 09:00,27,114.45,114.85,114.425,114.8,67
20181001|2017-11-27 09:30,27,114.7,115.175,114.7,115.1,39
20181001|2017-11-27 10:00,27,115.125,115.375,115.1,115.375,39
20181001|2017-11-27 10:30,27,115.25,115.4,115.2,115.275,22
20181001|2017-11-27 11:00,27,115.275,115.5,115.275,115.5,51
20181001|2017-11-27 11:30,27,115.425,115.5,115.425,115.5,2
20181001|2017-11-27 12:00,27,115.35,115.525,115.325,115.525,41
20181001|2017-11-27 12:30,27,115.4,115.6,115.375,115.55,47
20181001|2017-11-27 13:00,27,115.45,115.525,115.375,115.425,5
20181001|2017-11-28 08:30,28,115.35,115.475,115.2,115.25,53
20181001|2017-11-28 09:00,28,115.25,115.35,115,115.025,68
20181001|2017-11-28 09:30,28,114.95,115.025,114.875,114.95,13
20181001|2017-11-28 10:00,28,115.025,115.025,114.8,115,10
20181001|2017-11-28 10:30,28,114.975,114.975,114.775,114.8,32
20181001|2017-11-28 11:00,28,114.775,114.775,114.5,114.5,24
20181001|2017-11-28 11:30,28,114.55,114.675,114.55,114.65,10
20181001|2017-11-28 12:00,28,114.675,114.95,114.675,114.95,7
20181001|2017-11-28 12:30,28,114.925,115.45,114.925,115.45,45
20181001|2017-11-28 13:00,28,115.5,115.5,115.475,115.475,2
20181001|2017-11-29 08:30,29,115.3,115.75,115.3,115.55,51
20181001|2017-11-29 09:00,29,115.65,115.65,115.475,115.55,40
20181001|2017-11-29 09:30,29,115.525,115.55,115.425,115.55,29
20181001|2017-11-29 10:00,29,115.525,115.575,115.075,115.075,55
20181001|2017-11-29 10:30,29,115.075,115.3,115.025,115.3,73
20181001|2017-11-29 11:00,29,115.2,115.325,115.2,115.325,12
20181001|2017-11-29 11:30,29,115.35,115.4,115.15,115.4,28
20181001|2017-11-29 12:00,29,115.375,115.575,115.375,115.55,25
20181001|2017-11-29 12:30,29,115.575,115.75,115.475,115.675,88
20181001|2017-11-29 13:00,29,115.7,115.75,115.675,115.75,11
20181001|2017-11-30 08:30,30,115.625,115.8,115.5,115.65,79
20181001|2017-11-30 09:00,30,115.7,115.7,115.35,115.45,68
20181001|2017-11-30 09:30,30,115.45,115.5,115.25,115.45,45
20181001|2017-11-30 10:00,30,115.45,115.45,115.3,115.35,8
20181001|2017-11-30 10:30,30,115.3,115.425,114.85,114.85,86
20181001|2017-11-30 11:00,30,114.8,114.875,113.525,113.575,255
20181001|2017-11-30 11:30,30,113.5,114.175,113.5,114.15,83
20181001|2017-11-30 12:00,30,114.25,115,114.225,115,69
20181001|2017-11-30 12:30,30,115.075,115.1,114.425,114.9,177
20181001|2017-11-30 13:00,30,114.9,114.95,114.675,114.775,29
20181001|2017-12-01 08:30,1,114.85,114.85,113.975,114.3,153
20181001|2017-12-01 09:00,1,114.3,114.3,113.475,113.5,99
20181001|2017-12-01 09:30,1,113.425,113.425,113.025,113.3,79
20181001|2017-12-01 10:00,1,112.975,112.975,112.425,112.625,97
20181001|2017-12-01 10:30,1,112.55,112.55,112.275,112.275,95
20181001|2017-12-01 11:00,1,112.2,112.65,111.9,112.65,149
20181001|2017-12-01 11:30,1,112.625,112.65,112.325,112.45,27
20181001|2017-12-01 12:00,1,112.475,112.55,112.4,112.425,19
20181001|2017-12-01 12:30,1,112.525,112.65,112.4,112.55,65
20181001|2017-12-01 13:00,1,112.625,112.675,112.5,112.525,15
20181001|2017-12-04 08:30,4,111.975,112.45,111.95,112.175,144
20181001|2017-12-04 09:00,4,112.2,112.9,112.175,112.85,92
20181001|2017-12-04 09:30,4,112.85,112.95,112.475,112.475,44
20181001|2017-12-04 10:00,4,112.575,112.575,112.425,112.475,27
20181001|2017-12-04 10:30,4,112.425,112.625,111.95,112.625,137
20181001|2017-12-04 11:00,4,112.45,112.475,112.15,112.225,24
20181001|2017-12-04 11:30,4,112.15,112.25,112.15,112.175,5
20181001|2017-12-04 12:00,4,112.2,112.25,112.15,112.225,17
20181001|2017-12-04 12:30,4,112.25,112.65,112.25,112.6,68
20181001|2017-12-04 13:00,4,112.6,112.7,112.525,112.525,6
20181001|2017-12-05 08:30,5,112.65,113.175,112.65,112.725,134
20181001|2017-12-05 09:00,5,112.725,112.825,112.525,112.75,21
20181001|2017-12-05 09:30,5,112.75,112.775,112.675,112.75,27
20181001|2017-12-05 10:00,5,112.65,112.7,112.6,112.625,42
20181001|2017-12-05 10:30,5,112.65,112.85,112.55,112.8,36
20181001|2017-12-05 11:00,5,112.8,112.825,112.425,112.5,77
20181001|2017-12-05 11:30,5,112.475,112.475,112.15,112.15,44
20181001|2017-12-05 12:00,5,112.2,112.2,110.85,111.15,266
20181001|2017-12-05 12:30,5,111.1,112.075,110.775,112.025,181
20181001|2017-12-05 13:00,5,112.025,112.075,111.95,111.95,18
20181001|2017-12-06 08:30,6,111.85,111.85,111.075,111.15,103
20181001|2017-12-06 09:00,6,111.15,111.3,110.825,110.975,148
20181001|2017-12-06 09:30,6,111,111.075,110.675,110.675,90
20181001|2017-12-06 10:00,6,110.7,110.8,110.475,110.675,96
20181001|2017-12-06 10:30,6,110.7,110.825,110.375,110.375,110
20181001|2017-12-06 11:00,6,110.325,110.75,110.325,110.7,73
20181001|2017-12-06 11:30,6,110.725,111.025,110.725,110.825,65
20181001|2017-12-06 12:00,6,110.7,110.825,110.65,110.825,26
20181001|2017-12-06 12:30,6,110.925,110.925,110.75,110.875,36
20181001|2017-12-06 13:00,6,110.8,110.875,110.65,110.775,19
20181001|2017-12-07 08:30,7,110.525,110.875,110.4,110.45,70
20181001|2017-12-07 09:00,7,110.45,110.55,110.1,110.2,44
20181001|2017-12-07 09:30,7,110.15,110.5,110.15,110.475,54
20181001|2017-12-07 10:00,7,110.45,110.45,110.15,110.15,17
20181001|2017-12-07 10:30,7,110.25,111,110.125,111,106
20181001|2017-12-07 11:00,7,110.875,110.925,110.775,110.8,34
20181001|2017-12-07 11:30,7,110.825,111.15,110.825,111.075,35
20181001|2017-12-07 12:00,7,111.1,111.15,110.7,110.775,74
20181001|2017-12-07 12:30,7,110.75,111.3,110.75,111.3,122
20181001|2017-12-07 13:00,7,111.275,111.275,111,111,18
20181001|2017-12-08 08:30,8,111.05,111.35,110.875,110.875,107
20181001|2017-12-08 09:00,8,110.825,110.9,110.625,110.7,52
20181001|2017-12-08 09:30,8,110.775,110.975,110.675,110.725,74
20181001|2017-12-08 10:00,8,110.775,110.925,110.775,110.9,30
20181001|2017-12-08 10:30,8,110.85,110.95,110.75,110.825,38
20181001|2017-12-08 11:00,8,110.825,110.875,110.775,110.8,24
20181001|2017-12-08 11:30,8,110.775,110.95,110.675,110.9,62
20181001|2017-12-08 12:00,8,110.875,111,110.725,110.975,43
20181001|2017-12-08 12:30,8,110.925,111.175,110.85,110.9,68
20181001|2017-12-08 13:00,8,110.875,110.9,110.75,110.75,16
20181001|2017-12-11 08:30,11,110.85,110.925,110.375,110.45,147
20181001|2017-12-11 09:00,11,110.325,110.6,110.275,110.45,65
20181001|2017-12-11 09:30,11,110.525,110.75,110.5,110.5,101
20181001|2017-12-11 10:00,11,110.525,110.675,110.25,110.425,147
20181001|2017-12-11 10:30,11,110.4,110.85,110.375,110.675,252
20181001|2017-12-11 11:00,11,110.775,110.925,110.575,110.725,59
20181001|2017-12-11 11:30,11,110.775,111.075,110.775,110.85,38
20181001|2017-12-11 12:00,11,110.925,111.1,110.725,111.1,59
20181001|2017-12-11 12:30,11,111,111.1,110.45,110.625,138
20181001|2017-12-11 13:00,11,110.625,110.625,110.4,110.4,44
20181001|2017-12-12 08:30,12,110.525,110.975,110.5,110.775,328
20181001|2017-12-12 09:00,12,110.75,110.925,110.75,110.875,163
20181001|2017-12-12 09:30,12,110.85,111.2,110.825,110.975,160
20181001|2017-12-12 10:00,12,110.975,111.125,110.925,110.925,25
20181001|2017-12-12 10:30,12,110.975,111.8,110.85,111.525,325
20181001|2017-12-12 11:00,12,111.575,111.775,111.525,111.75,104
20181001|2017-12-12 11:30,12,111.75,111.975,111.55,111.6,78
20181001|2017-12-12 12:00,12,111.65,111.85,111.575,111.7,60
20181001|2017-12-12 12:30,12,111.7,112,111.55,111.675,164
20181001|2017-12-12 13:00,12,111.675,111.725,111.525,111.525,39
20181001|2017-12-13 08:30,13,111.7,112.125,111.7,111.7,224
20181001|2017-12-13 09:00,13,111.7,111.7,110.95,110.95,76
20181001|2017-12-13 09:30,13,111,111.375,110.8,111.275,233
20181001|2017-12-13 10:00,13,111.275,111.325,110.9,111.175,77
20181001|2017-12-13 10:30,13,111.225,111.375,111.175,111.3,53
20181001|2017-12-13 11:00,13,111.175,111.175,110.9,110.9,99
20181001|2017-12-13 11:30,13,110.85,111.025,110.825,110.925,12
20181001|2017-12-13 12:00,13,110.825,110.825,110.75,110.8,95
20181001|2017-12-13 12:30,13,110.75,111.125,110.7,111.05,222
20181001|2017-12-13 13:00,13,111.075,111.075,110.975,111,52
20181001|2017-12-14 08:30,14,111.1,111.15,110.725,111.05,94
20181001|2017-12-14 09:00,14,111.1,111.125,110.825,111,47
20181001|2017-12-14 09:30,14,111.025,111.3,111.025,111.1,46
20181001|2017-12-14 10:00,14,110.975,111.425,110.975,111.325,45
20181001|2017-12-14 10:30,14,111.375,111.45,111.125,111.25,85
20181001|2017-12-14 11:00,14,111.425,111.55,111.2,111.45,57
20181001|2017-12-14 11:30,14,111.45,111.45,111.15,111.3,53
20181001|2017-12-14 12:00,14,111.325,111.5,111.3,111.4,16
20181001|2017-12-14 12:30,14,111.4,111.45,110.9,110.9,89
20181001|2017-12-14 13:00,14,110.9,111,110.85,111,29
20181001|2017-12-15 08:30,15,111.25,111.35,110.7,110.9,123
20181001|2017-12-15 09:00,15,110.825,110.925,110.425,110.675,44
20181001|2017-12-15 09:30,15,110.525,110.525,110.275,110.375,29
20181001|2017-12-15 10:00,15,110.55,110.625,110.525,110.625,7
20181001|2017-12-15 10:30,15,110.65,110.925,110.65,110.725,50
20181001|2017-12-15 11:00,15,110.725,110.8,110.675,110.8,13
20181001|2017-12-15 11:30,15,110.875,111.375,110.875,111.375,142
20181001|2017-12-15 12:00,15,111.45,111.725,111.15,111.25,130
20181001|2017-12-15 12:30,15,111.25,112.2,111.225,111.925,244
20181001|2017-12-15 13:00,15,111.9,112,111.9,112,12
20181001|2017-12-18 08:30,18,112.225,112.35,112,112,149
20181001|2017-12-18 09:00,18,112.05,112.125,111.725,111.725,36
20181001|2017-12-18 09:30,18,111.875,111.875,111.15,111.275,129
20181001|2017-12-18 10:00,18,111.15,111.325,111.1,111.275,34
20181001|2017-12-18 10:30,18,111.175,111.325,111.125,111.175,27
20181001|2017-12-18 11:00,18,111.325,111.5,111.275,111.4,22
20181001|2017-12-18 11:30,18,111.4,111.5,111.275,111.3,68
20181001|2017-12-18 12:00,18,111.25,111.5,111.25,111.425,41
20181001|2017-12-18 12:30,18,111.3,111.55,111.225,111.525,84
20181001|2017-12-18 13:00,18,111.55,111.575,111.425,111.55,16
20181001|2017-12-19 08:30,19,111.475,111.8,111.4,111.675,69
20181001|2017-12-19 09:00,19,111.75,111.8,111.5,111.5,21
20181001|2017-12-19 09:30,19,111.475,111.475,111.175,111.35,35
20181001|2017-12-19 10:00,19,111.3,111.3,110.725,110.85,156
20181001|2017-12-19 10:30,19,110.875,111.075,110.55,110.95,175
20181001|2017-12-19 11:00,19,110.975,111.2,110.925,111.15,96
20181001|2017-12-19 11:30,19,110.85,110.85,110.45,110.45,55
20181001|2017-12-19 12:00,19,110.45,110.725,110.3,110.65,133
20181001|2017-12-19 12:30,19,110.675,110.75,110.475,110.625,145
20181001|2017-12-19 13:00,19,110.525,110.55,110.35,110.425,40
20181001|2017-12-20 08:30,20,110.65,110.65,109.775,109.925,120
20181001|2017-12-20 09:00,20,110.15,110.225,109.75,109.775,63
20181001|2017-12-20 09:30,20,109.825,109.85,109.5,109.625,100
20181001|2017-12-20 10:00,20,109.6,109.95,109.45,109.55,48
20181001|2017-12-20 10:30,20,109.275,109.275,108.375,108.65,201
20181001|2017-12-20 11:00,20,108.725,109.325,108.575,108.875,142
20181001|2017-12-20 11:30,20,109.05,109.675,109.05,109.55,101
20181001|2017-12-20 12:00,20,109.625,109.75,109.35,109.35,37
20181001|2017-12-20 12:30,20,109.3,109.6,109,109.225,93
20181001|2017-12-20 13:00,20,109.225,109.425,109.225,109.375,55
20181001|2017-12-21 08:30,21,109.325,109.725,109.225,109.325,191
20181001|2017-12-21 09:00,21,109.3,109.3,109,109.05,106
20181001|2017-12-21 09:30,21,109.1,109.8,109.075,109.775,103
20181001|2017-12-21 10:00,21,109.675,110,109.55,109.7,79
20181001|2017-12-21 10:30,21,109.775,109.925,109.6,109.625,127
20181001|2017-12-21 11:00,21,109.7,109.725,109.6,109.675,14
20181001|2017-12-21 11:30,21,109.725,109.725,109.6,109.625,39
20181001|2017-12-21 12:00,21,109.625,109.775,109.625,109.725,72
20181001|2017-12-21 12:30,21,109.725,109.825,109.6,109.675,154
20181001|2017-12-21 13:00,21,109.675,109.7,109.575,109.7,10
20181001|2017-12-22 08:30,22,109.775,110.075,109.55,109.95,132
20181001|2017-12-22 09:00,22,109.975,110.125,109.675,109.725,120
20181001|2017-12-22 09:30,22,109.725,109.825,109.65,109.825,59
20181001|2017-12-22 10:00,22,109.825,109.85,109.425,109.5,77
20181001|2017-12-22 10:30,22,109.525,109.6,109.375,109.575,139
20181001|2017-12-22 11:00,22,109.55,109.55,108.925,109.175,171
20181001|2017-12-22 11:30,22,109.2,109.475,108.975,109.1,103
20181001|2017-12-22 12:00,22,109.1,109.225,109.025,109.125,98
20181001|2017-12-26 08:30,26,109.05,109.55,109,109.2,116
20181001|2017-12-26 09:00,26,109.225,109.45,109.125,109.15,40
20181001|2017-12-26 09:30,26,109.175,109.325,109.175,109.3,15
20181001|2017-12-26 10:00,26,109.2,109.4,109.175,109.35,19
20181001|2017-12-26 10:30,26,109.275,109.875,109.25,109.775,81
20181001|2017-12-26 11:00,26,109.925,110.4,109.925,110.075,119
20181001|2017-12-26 11:30,26,110.125,110.4,110.125,110.4,20
20181001|2017-12-26 12:00,26,110.375,110.8,110.275,110.7,71
20181001|2017-12-26 12:30,26,110.675,110.85,110.475,110.5,95
20181001|2017-12-26 13:00,26,110.525,110.6,110.475,110.475,25
20181001|2017-12-27 08:30,27,110.675,111.2,110.65,111.05,185
20181001|2017-12-27 09:00,27,111.05,111.075,110.75,110.775,36
20181001|2017-12-27 09:30,27,110.675,110.9,110.525,110.625,51
20181001|2017-12-27 10:00,27,110.55,110.95,110.5,110.95,78
20181001|2017-12-27 10:30,27,111.025,111.075,110.75,110.75,59
20181001|2017-12-27 11:00,27,110.725,110.9,110.675,110.775,27
20181001|2017-12-27 11:30,27,110.8,110.9,110.75,110.8,26
20181001|2017-12-27 12:00,27,110.8,110.875,110.525,110.775,27
20181001|2017-12-27 12:30,27,110.825,111.1,110.55,110.675,88
20181001|2017-12-27 13:00,27,110.75,110.825,110.65,110.725,23
20181001|2017-12-28 08:30,28,110.85,110.875,110.4,110.725,117
20181001|2017-12-28 09:00,28,110.75,111.025,110.725,111,82
20181001|2017-12-28 09:30,28,111,111.35,111,111.15,100
20181001|2017-12-28 10:00,28,111.2,111.2,111.075,111.2,62
20181001|2017-12-28 10:30,28,111.15,111.225,111.025,111.2,61
20181001|2017-12-28 11:00,28,111.325,111.35,111.025,111.05,67
20181001|2017-12-28 11:30,28,111.075,111.475,111.075,111.475,185
20181001|2017-12-28 12:00,28,111.525,111.625,111.075,111.325,159
20181001|2017-12-28 12:30,28,111.375,111.55,111.1,111.1,224
20181001|2017-12-28 13:00,28,111.025,111.125,110.925,111.025,85
20181001|2017-12-29 08:30,29,111.275,111.35,110.9,111.1,88
20181001|2017-12-29 09:00,29,111.15,111.2,110.825,110.875,91
20181001|2017-12-29 09:30,29,110.925,110.95,110.7,110.825,100
20181001|2017-12-29 10:00,29,110.825,111.15,110.8,111.125,141
20181001|2017-12-29 10:30,29,111.15,111.25,111,111.15,174
20181001|2017-12-29 11:00,29,111.125,111.45,111.125,111.45,43
20181001|2017-12-29 11:30,29,111.5,111.675,111.45,111.6,46
20181001|2017-12-29 12:00,29,111.55,111.75,111.55,111.6,58
20181001|2017-12-29 12:30,29,111.7,111.725,111.125,111.4,214
20181001|2017-12-29 13:00,29,111.45,111.45,111.35,111.375,18
20181001|2018-01-02 08:30,2,111.925,112.75,111.925,112.7,223
20181001|2018-01-02 09:00,2,112.75,112.9,112.6,112.75,124
20181001|2018-01-02 09:30,2,112.825,112.9,112.6,112.875,41
20181001|2018-01-02 10:00,2,112.9,113.05,112.85,113,149
20181001|2018-01-02 10:30,2,113,113.2,112.975,113.125,146
20181001|2018-01-02 11:00,2,113.15,113.2,113,113.15,50
20181001|2018-01-02 11:30,2,113.15,113.15,112.925,113.025,23
20181001|2018-01-02 12:00,2,113.05,113.175,112.975,113.125,39
20181001|2018-01-02 12:30,2,113.1,113.5,113.075,113.475,215
20181001|2018-01-02 13:00,2,113.475,113.5,113.425,113.5,45
20181001|2018-01-03 08:30,3,113.45,113.5,113.25,113.475,141
20181001|2018-01-03 09:00,3,113.5,113.5,113.175,113.275,86
20181001|2018-01-03 09:30,3,113.15,113.425,113.125,113.375,40
20181001|2018-01-03 10:00,3,113.375,113.425,113.375,113.4,88
20181001|2018-01-03 10:30,3,113.4,113.4,113.275,113.35,87
20181001|2018-01-03 11:00,3,113.35,113.4,113.225,113.35,41
20181001|2018-01-03 11:30,3,113.325,113.45,113.325,113.425,38
20181001|2018-01-03 12:00,3,113.45,113.5,113.4,113.4,57
20181001|2018-01-03 12:30,3,113.4,113.475,113.375,113.375,73
20181001|2018-01-03 13:00,3,113.3,113.5,113.25,113.425,34
20181001|2018-01-04 08:30,4,113.45,113.55,113.35,113.45,241
20181001|2018-01-04 09:00,4,113.475,113.675,113.45,113.675,85
20181001|2018-01-04 09:30,4,113.675,113.825,113.625,113.825,58
20181001|2018-01-04 10:00,4,113.775,114.075,113.775,114.025,153
20181001|2018-01-04 10:30,4,114.025,114.05,113.625,113.625,65
20181001|2018-01-04 11:00,4,113.575,113.7,113.425,113.575,65
20181001|2018-01-04 11:30,4,113.575,113.625,113.325,113.4,244
20181001|2018-01-04 12:00,4,113.4,113.55,113.4,113.45,38
20181001|2018-01-04 12:30,4,113.425,113.475,112.825,112.9,224
20181001|2018-01-04 13:00,4,112.85,112.875,112.725,112.725,22
20181001|2018-01-05 08:30,5,112.8,112.9,111.625,111.9,242
20181001|2018-01-05 09:00,5,111.85,112.125,111.45,111.8,146
20181001|2018-01-05 09:30,5,111.75,111.75,111.025,111.25,176
20181001|2018-01-05 10:00,5,111.25,111.375,111.1,111.125,167
20181001|2018-01-05 10:30,5,111.125,111.175,110.55,110.65,119
20181001|2018-01-05 11:00,5,110.625,111.075,110.6,111.075,70
20181001|2018-01-05 11:30,5,111.1,111.3,110.975,110.975,73
20181001|2018-01-05 12:00,5,110.975,110.975,110.825,110.85,21
20181001|2018-01-05 12:30,5,110.825,111.025,110.825,111.025,159
20181001|2018-01-05 13:00,5,110.975,111.075,110.975,110.975,27
20181001|2018-01-08 08:30,8,110.925,110.975,110.2,110.875,276
20181001|2018-01-08 09:00,8,110.85,111.05,110.4,110.55,124
20181001|2018-01-08 09:30,8,110.65,110.775,110.45,110.775,98
20181001|2018-01-08 10:00,8,110.825,110.825,110.525,110.575,33
20181001|2018-01-08 10:30,8,110.625,110.7,110.475,110.475,29
20181001|2018-01-08 11:00,8,110.4,110.4,109.525,109.525,138
20181001|2018-01-08 11:30,8,109.65,110.05,109.625,109.975,43
20181001|2018-01-08 12:00,8,110,110.025,109.725,109.825,93
20181001|2018-01-08 12:30,8,109.825,110.25,109.65,110.075,295
20181001|2018-01-08 13:00,8,110.125,110.45,110.1,110.45,13
20181001|2018-01-09 08:30,9,110.3,110.45,110,110.075,178
20181001|2018-01-09 09:00,9,110.15,110.275,110,110.275,139
20181001|2018-01-09 09:30,9,110.2,110.225,109.9,110.05,67
20181001|2018-01-09 10:00,9,110.025,110.1,109.475,109.725,102
20181001|2018-01-09 10:30,9,109.75,110.2,109.65,110.15,126
20181001|2018-01-09 11:00,9,110.175,110.25,109.775,110.05,83
20181001|2018-01-09 11:30,9,110.075,110.275,110.05,110.15,27
20181001|2018-01-09 12:00,9,110.15,110.35,109.925,110.075,81
20181001|2018-01-09 12:30,9,110.05,110.7,110.05,110.7,310
20181001|2018-01-09 13:00,9,110.65,110.725,110.55,110.675,29
20181001|2018-01-10 08:30,10,110.875,111.35,110.6,110.6,189
20181001|2018-01-10 09:00,10,110.55,110.75,110.225,110.65,178
20181001|2018-01-10 09:30,10,110.625,110.675,110.375,110.425,49
20181001|2018-01-10 10:00,10,110.5,111.075,110.475,111.05,95
20181001|2018-01-10 10:30,10,111.025,111.025,110.375,110.425,74
20181001|2018-01-10 11:00,10,110.45,110.55,110.15,110.35,88
20181001|2018-01-10 11:30,10,110.375,110.625,110.25,110.375,35
20181001|2018-01-10 12:00,10,110.325,110.375,110.075,110.325,37
20181001|2018-01-10 12:30,10,110.35,110.525,109.925,110.125,266
20181001|2018-01-10 13:00,10,110.05,110.05,109.875,109.9,50
20181001|2018-01-11 08:30,11,109.8,109.975,109.4,109.85,301
20181001|2018-01-11 09:00,11,109.85,109.925,109.7,109.775,132
20181001|2018-01-11 09:30,11,109.75,109.775,109.55,109.575,67
20181001|2018-01-11 10:00,11,109.575,109.75,109.525,109.575,75
20181001|2018-01-11 10:30,11,109.6,109.9,109.55,109.9,71
20181001|2018-01-11 11:00,11,109.775,109.775,109.575,109.575,16
20181001|2018-01-11 11:30,11,109.675,110.1,109.675,110.1,36
20181001|2018-01-11 12:00,11,110.15,110.35,109.975,109.975,51
20181001|2018-01-11 12:30,11,109.975,110.325,109.75,110.325,350
20181001|2018-01-11 13:00,11,110.275,110.275,109.9,109.9,53
20181001|2018-01-12 08:30,12,110.275,110.425,109.6,109.725,146
20181001|2018-01-12 09:00,12,109.775,109.775,109.525,109.625,43
20181001|2018-01-12 09:30,12,109.7,109.8,109.575,109.8,95
20181001|2018-01-12 10:00,12,109.75,110.1,109.7,110.025,80
20181001|2018-01-12 10:30,12,110.025,110.375,109.975,110.2,93
20181001|2018-01-12 11:00,12,110.15,110.2,109.725,109.95,90
20181001|2018-01-12 11:30,12,109.9,110.175,109.9,110.175,78
20181001|2018-01-12 12:00,12,110.15,110.35,110,110.35,107
20181001|2018-01-12 12:30,12,110.25,110.45,110.025,110.425,302
20181001|2018-01-12 13:00,12,110.375,110.4,110.35,110.375,32
20181001|2018-01-16 08:30,16,110.25,110.85,110.25,110.725,171
20181001|2018-01-16 09:00,16,110.75,110.9,110.55,110.875,146
20181001|2018-01-16 09:30,16,110.9,110.925,110.225,110.3,142
20181001|2018-01-16 10:00,16,110.3,110.5,110.3,110.475,47
20181001|2018-01-16 10:30,16,110.3,110.6,110.275,110.575,73
20181001|2018-01-16 11:00,16,110.525,110.675,110.45,110.5,45
20181001|2018-01-16 11:30,16,110.5,110.525,110.35,110.45,61
20181001|2018-01-16 12:00,16,110.5,110.6,110.425,110.6,50
20181001|2018-01-16 12:30,16,110.65,111.025,110.375,111,140
20181001|2018-01-16 13:00,16,111.05,111.05,110.75,110.825,55
20181001|2018-01-17 08:30,17,110.625,111.65,110.45,111.475,201
20181001|2018-01-17 09:00,17,111.6,111.65,111.125,111.35,137
20181001|2018-01-17 09:30,17,111.3,111.575,111.225,111.5,71
20181001|2018-01-17 10:00,17,111.475,111.9,111.175,111.9,277
20181001|2018-01-17 10:30,17,111.925,112.575,111.775,112.375,482
20181001|2018-01-17 11:00,17,112.325,112.5,112.25,112.275,90
20181001|2018-01-17 11:30,17,112.35,112.6,112.325,112.6,129
20181001|2018-01-17 12:00,17,112.575,113.025,112.55,113,140
20181001|2018-01-17 12:30,17,112.975,112.975,112.3,112.5,304
20181001|2018-01-17 13:00,17,112.45,112.575,112.4,112.5,17
20181001|2018-01-18 08:30,18,112.425,112.875,112.425,112.75,378
20181001|2018-01-18 09:00,18,112.75,112.925,112.65,112.875,144
20181001|2018-01-18 09:30,18,112.85,113,112.5,112.925,113
20181001|2018-01-18 10:00,18,112.9,113.125,112.85,112.975,161
20181001|2018-01-18 10:30,18,112.975,113.1,112.85,113,88
20181001|2018-01-18 11:00,18,112.925,113.225,112.925,113.175,70
20181001|2018-01-18 11:30,18,113.175,113.25,113.1,113.125,58
20181001|2018-01-18 12:00,18,113.125,113.3,113.05,113.25,52
20181001|2018-01-18 12:30,18,113.25,113.425,113.15,113.35,272
20181001|2018-01-18 13:00,18,113.4,113.475,113.35,113.45,104
20181001|2018-01-19 08:30,19,113.25,113.7,113.25,113.7,156
20181001|2018-01-19 09:00,19,113.7,113.75,113.5,113.7,176
20181001|2018-01-19 09:30,19,113.7,113.7,112.775,113.025,384
20181001|2018-01-19 10:00,19,112.975,113.1,112.3,112.425,354
20181001|2018-01-19 10:30,19,112.45,112.675,112.225,112.575,124
20181001|2018-01-19 11:00,19,112.65,112.725,112.425,112.525,124
20181001|2018-01-19 11:30,19,112.6,112.875,112.6,112.6,73
20181001|2018-01-19 12:00,19,112.575,112.675,112.375,112.65,149
20181001|2018-01-19 12:30,19,112.65,113.075,112.425,112.975,403
20181001|2018-01-19 13:00,19,112.95,113.025,112.85,112.9,38
20181001|2018-01-22 08:30,22,113.5,113.775,113.325,113.675,354
20181001|2018-01-22 09:00,22,113.65,113.65,113.325,113.55,148
20181001|2018-01-22 09:30,22,113.575,113.675,113.375,113.425,113
20181001|2018-01-22 10:00,22,113.4,113.425,113.275,113.275,93
20181001|2018-01-22 10:30,22,113.275,113.325,113.15,113.25,100
20181001|2018-01-22 11:00,22,113.225,113.4,113.15,113.4,84
20181001|2018-01-22 11:30,22,113.4,113.45,113.225,113.45,99
20181001|2018-01-22 12:00,22,113.475,113.6,113.4,113.4,66
20181001|2018-01-22 12:30,22,113.425,113.675,113.4,113.625,208
20181001|2018-01-22 13:00,22,113.575,113.625,113.525,113.625,19
20181001|2018-01-23 08:30,23,113.5,113.725,113.275,113.325,216
20181001|2018-01-23 09:00,23,113.225,113.4,113.2,113.4,191
20181001|2018-01-23 09:30,23,113.45,113.45,113.325,113.375,81
20181001|2018-01-23 10:00,23,113.35,113.575,113.35,113.575,230
20181001|2018-01-23 10:30,23,113.575,113.85,113.575,113.8,333
20181001|2018-01-23 11:00,23,113.8,114.05,113.8,114.05,294
20181001|2018-01-23 11:30,23,114.05,114.05,113.75,113.8,67
20181001|2018-01-23 12:00,23,113.85,113.975,113.7,113.975,52
20181001|2018-01-23 12:30,23,113.975,114.2,113.95,114.2,467
20181001|2018-01-23 13:00,23,114.175,114.25,114.125,114.25,57
20181001|2018-01-24 08:30,24,114,114.175,113.875,114.125,216
20181001|2018-01-24 09:00,24,114.125,114.35,114.125,114.2,129
20181001|2018-01-24 09:30,24,114.225,114.35,114.075,114.075,184
20181001|2018-01-24 10:00,24,114.075,114.1,113.775,113.975,179
20181001|2018-01-24 10:30,24,113.95,114.1,113.925,114.025,54
20181001|2018-01-24 11:00,24,114.05,114.1,113.925,114.025,83
20181001|2018-01-24 11:30,24,114.025,114.175,114.025,114.15,39
20181001|2018-01-24 12:00,24,114.175,114.225,114.125,114.225,67
20181001|2018-01-24 12:30,24,114.225,114.4,114.125,114.35,329
20181001|2018-01-24 13:00,24,114.4,114.45,114.3,114.45,70
20181001|2018-01-25 08:30,25,114.2,114.5,114.125,114.5,303
20181001|2018-01-25 09:00,25,114.475,114.55,114.325,114.55,161
20181001|2018-01-25 09:30,25,114.575,114.7,114.45,114.5,134
20181001|2018-01-25 10:00,25,114.525,114.525,114.325,114.5,125
20181001|2018-01-25 10:30,25,114.575,114.65,114.55,114.6,72
20181001|2018-01-25 11:00,25,114.6,114.625,114.525,114.55,56
20181001|2018-01-25 11:30,25,114.55,114.825,114.55,114.7,145
20181001|2018-01-25 12:00,25,114.725,114.725,112.825,113.125,327
20181001|2018-01-25 12:30,25,113.175,113.325,111.975,112.75,573
20181001|2018-01-25 13:00,25,112.8,112.9,112.65,112.65,45
20181001|2018-01-26 08:30,26,112.675,113,112.325,112.75,390
20181001|2018-01-26 09:00,26,112.75,112.825,112.475,112.825,107
20181001|2018-01-26 09:30,26,112.6,113.225,112.6,113.125,84
20181001|2018-01-26 10:00,26,113,113.725,112.925,113.525,135
20181001|2018-01-26 10:30,26,113.525,113.675,113.4,113.525,145
20181001|2018-01-26 11:00,26,113.6,113.675,113.425,113.675,96
20181001|2018-01-26 11:30,26,113.65,113.725,113.275,113.725,92
20181001|2018-01-26 12:00,26,113.75,114.65,113.75,114.65,327
20181001|2018-01-26 12:30,26,114.725,114.775,114.175,114.2,280
20181001|2018-01-26 13:00,26,114.2,114.4,114.125,114.125,48
20181001|2018-01-29 08:30,29,114.5,115.075,114.375,114.625,621
20181001|2018-01-29 09:00,29,114.625,114.725,114.525,114.6,228
20181001|2018-01-29 09:30,29,114.575,114.625,114.45,114.5,80
20181001|2018-01-29 10:00,29,114.475,114.65,114.35,114.35,263
20181001|2018-01-29 10:30,29,114.3,114.425,113.85,114.275,186
20181001|2018-01-29 11:00,29,114.3,114.425,114.15,114.2,21
20181001|2018-01-29 11:30,29,114.375,114.5,114.35,114.35,37
20181001|2018-01-29 12:00,29,114.35,114.475,114.225,114.4,71
20181001|2018-01-29 12:30,29,114.425,114.625,114.275,114.425,201
20181001|2018-01-29 13:00,29,114.35,114.475,114.275,114.4,25
20181001|2018-01-30 08:30,30,114.05,114.4,113.125,113.25,198
20181001|2018-01-30 09:00,30,113.3,113.675,112.875,113.35,253
20181001|2018-01-30 09:30,30,113.475,113.65,113.25,113.375,95
20181001|2018-01-30 10:00,30,113.35,113.625,113.35,113.5,70
20181001|2018-01-30 10:30,30,113.5,114.125,113.5,114.1,224
20181001|2018-01-30 11:00,30,114.1,114.25,113.625,114.25,110
20181001|2018-01-30 11:30,30,114.3,114.5,114.175,114.425,169
20181001|2018-01-30 12:00,30,114.425,114.525,114.125,114.35,100
20181001|2018-01-30 12:30,30,114.5,114.725,114.3,114.65,304
20181001|2018-01-30 13:00,30,114.7,114.775,114.475,114.475,68
20181001|2018-01-31 08:30,31,114.3,114.45,114,114.025,131
20181001|2018-01-31 09:00,31,114,114.15,113.6,113.725,194
20181001|2018-01-31 09:30,31,113.725,113.9,113.275,113.675,190
20181001|2018-01-31 10:00,31,113.6,113.75,113.575,113.75,80
20181001|2018-01-31 10:30,31,113.525,113.55,113.4,113.425,144
20181001|2018-01-31 11:00,31,113.425,113.775,113.425,113.575,38
20181001|2018-01-31 11:30,31,113.55,113.75,113.525,113.75,118
20181001|2018-01-31 12:00,31,113.7,113.9,113.675,113.675,72
20181001|2018-01-31 12:30,31,113.7,113.9,113.25,113.75,521
20181001|2018-01-31 13:00,31,113.65,113.65,113.5,113.525,28
20181001|2018-02-01 08:30,1,114.125,114.575,113.875,114.025,479
20181001|2018-02-01 09:00,1,114,115.1,113.975,114.95,595
20181001|2018-02-01 09:30,1,114.975,115.3,114.95,115.25,408
20181001|2018-02-01 10:00,1,115.25,115.5,115.25,115.475,280
20181001|2018-02-01 10:30,1,115.5,115.625,115,115.275,243
20181001|2018-02-01 11:00,1,115.3,115.675,115.275,115.65,182
20181001|2018-02-01 11:30,1,115.6,115.8,115.6,115.8,119
20181001|2018-02-01 12:00,1,115.775,115.925,115.75,115.875,203
20181001|2018-02-01 12:30,1,115.9,116.2,115.7,115.95,618
20181001|2018-02-01 13:00,1,115.95,115.95,115.9,115.9,37
20181001|2018-02-02 08:30,2,115.675,116.1,115.3,116.025,438
20181001|2018-02-02 09:00,2,116.025,116.15,115.6,115.9,245
20181001|2018-02-02 09:30,2,115.875,116.05,115.875,116.025,199
20181001|2018-02-02 10:00,2,116.05,116.125,115.95,116.125,136
20181001|2018-02-02 10:30,2,116.05,116.1,115.95,115.95,95
20181001|2018-02-02 11:00,2,115.975,116.175,115.925,116.175,168
20181001|2018-02-02 11:30,2,116.15,116.425,116.075,116.075,399
20181001|2018-02-02 12:00,2,116.075,116.35,116.075,116.275,113
20181001|2018-02-02 12:30,2,116.325,116.775,116.175,116.7,790
20181001|2018-02-02 13:00,2,116.725,116.775,116.5,116.55,119
20181001|2018-02-05 08:30,5,116.65,116.65,116.125,116.375,305
20181001|2018-02-05 09:00,5,116.4,116.45,116.15,116.45,186
20181001|2018-02-05 09:30,5,116.4,116.7,116.4,116.55,259
20181001|2018-02-05 10:00,5,116.575,116.85,116.525,116.75,191
20181001|2018-02-05 10:30,5,116.65,116.725,116.375,116.4,129
20181001|2018-02-05 11:00,5,116.4,116.5,115.775,116.025,154
20181001|2018-02-05 11:30,5,116,116.275,115.875,116.125,140
20181001|2018-02-05 12:00,5,116.1,116.2,115.2,115.575,257
20181001|2018-02-05 12:30,5,115.65,115.825,115.35,115.7,493
20181001|2018-02-05 13:00,5,115.725,115.75,115.55,115.65,62
20181001|2018-02-06 08:30,6,115.075,115.55,114.85,115.525,333
20181001|2018-02-06 09:00,6,115.55,115.675,115,115.125,164
20181001|2018-02-06 09:30,6,115.1,115.225,114.875,114.95,148
20181001|2018-02-06 10:00,6,114.925,115.325,114.65,115.325,190
20181001|2018-02-06 10:30,6,115.325,115.325,114.675,115.1,119
20181001|2018-02-06 11:00,6,115.15,115.175,114.875,114.875,30
20181001|2018-02-06 11:30,6,115,115.375,115,115.125,48
20181001|2018-02-06 12:00,6,115.125,115.125,114.85,115.1,71
20181001|2018-02-06 12:30,6,115.025,115.225,114.6,114.825,346
20181001|2018-02-06 13:00,6,114.8,114.825,114.65,114.775,78
20181001|2018-02-07 08:30,7,114.75,115.3,114.725,114.825,172
20181001|2018-02-07 09:00,7,114.85,115.15,114.625,115.15,106
20181001|2018-02-07 09:30,7,115.175,115.375,115.075,115.225,68
20181001|2018-02-07 10:00,7,115.275,115.625,115.225,115.475,107
20181001|2018-02-07 10:30,7,115.5,115.5,115.3,115.35,60
20181001|2018-02-07 11:00,7,115.275,115.3,115.05,115.1,41
20181001|2018-02-07 11:30,7,115.1,115.25,114.9,114.9,75
20181001|2018-02-07 12:00,7,114.9,115.175,114.85,115.1,74
20181001|2018-02-07 12:30,7,115.15,115.5,115.1,115.425,553
20181001|2018-02-07 13:00,7,115.45,115.55,115.45,115.45,29
20181001|2018-02-08 08:30,8,115.375,115.85,115.275,115.475,323
20181001|2018-02-08 09:00,8,115.45,115.475,115.1,115.2,96
20181001|2018-02-08 09:30,8,115.15,115.225,115.025,115.1,87
20181001|2018-02-08 10:00,8,115.075,115.275,114.95,115.075,96
20181001|2018-02-08 10:30,8,114.975,116.125,114.9,116.05,488
20181001|2018-02-08 11:00,8,116.075,116.125,115.575,115.675,151
20181001|2018-02-08 11:30,8,115.675,115.675,114.55,114.625,147
20181001|2018-02-08 12:00,8,114.525,115.275,114.525,115.2,145
20181001|2018-02-08 12:30,8,115.175,115.175,114.775,115.05,285
20181001|2018-02-08 13:00,8,115.025,115.025,114.8,114.8,75
20181001|2018-02-09 08:30,9,114.55,114.925,114.375,114.675,275
20181001|2018-02-09 09:00,9,114.65,114.75,114.05,114.175,174
20181001|2018-02-09 09:30,9,114.1,114.45,113.725,114.35,212
20181001|2018-02-09 10:00,9,114.375,114.725,114.275,114.65,255
20181001|2018-02-09 10:30,9,114.675,114.975,114.15,114.25,286
20181001|2018-02-09 11:00,9,114.25,114.35,114.025,114.05,121
20181001|2018-02-09 11:30,9,114.175,114.425,114.075,114.425,55
20181001|2018-02-09 12:00,9,114.375,114.375,113.975,113.975,110
20181001|2018-02-09 12:30,9,113.975,114.7,113.35,114.625,466
20181001|2018-02-09 13:00,9,114.625,114.725,114.55,114.575,66
20181001|2018-02-12 08:30,12,114.5,114.825,114.25,114.65,239
20181001|2018-02-12 09:00,12,114.65,115.15,114.325,115.15,175
20181001|2018-02-12 09:30,12,115.125,115.125,114.75,114.8,47
20181001|2018-02-12 10:00,12,114.725,115,114.725,114.9,48
20181001|2018-02-12 10:30,12,114.9,115.3,114.9,115.3,79
20181001|2018-02-12 11:00,12,115.3,115.45,115.15,115.45,69
20181001|2018-02-12 11:30,12,115.425,115.7,115.375,115.675,150
20181001|2018-02-12 12:00,12,115.6,115.625,115.45,115.625,44
20181001|2018-02-12 12:30,12,115.6,115.7,115.35,115.475,263
20181001|2018-02-12 13:00,12,115.45,115.45,115.25,115.3,46
20181001|2018-02-13 08:30,13,115.55,115.9,115.05,115.35,355
20181001|2018-02-13 09:00,13,115.4,115.725,115.375,115.575,186
20181001|2018-02-13 09:30,13,115.425,115.525,115.3,115.525,42
20181001|2018-02-13 10:00,13,115.575,115.725,115.45,115.7,100
20181001|2018-02-13 10:30,13,115.625,115.675,115.55,115.55,79
20181001|2018-02-13 11:00,13,115.55,115.7,115.525,115.65,53
20181001|2018-02-13 11:30,13,115.65,115.7,115.45,115.55,48
20181001|2018-02-13 12:00,13,115.425,115.675,115.325,115.65,127
20181001|2018-02-13 12:30,13,115.625,115.95,115.3,115.95,473
20181001|2018-02-13 13:00,13,115.925,115.925,115.8,115.825,79
20181001|2018-02-14 08:30,14,115.5,115.875,115.45,115.65,226
20181001|2018-02-14 09:00,14,115.625,115.875,115.5,115.75,104
20181001|2018-02-14 09:30,14,115.775,115.925,115.7,115.85,99
20181001|2018-02-14 10:00,14,115.85,116.075,115.85,115.875,200
20181001|2018-02-14 10:30,14,115.875,116,115.85,115.975,27
20181001|2018-02-14 11:00,14,115.975,116.125,115.925,116,187
20181001|2018-02-14 11:30,14,116.025,116.075,115.95,116.025,43
20181001|2018-02-14 12:00,14,116.025,116.025,115.9,115.95,47
20181001|2018-02-14 12:30,14,115.975,116.2,115.975,116.125,444
20181001|2018-02-14 13:00,14,116.175,116.25,116.15,116.25,140
20181001|2018-02-15 08:30,15,115.975,116.7,115.975,116.55,774
20181001|2018-02-15 09:00,15,116.575,116.725,116.55,116.575,120
20181001|2018-02-15 09:30,15,116.6,116.725,116.375,116.5,271
20181001|2018-02-15 10:00,15,116.45,116.6,116.175,116.45,133
20181001|2018-02-15 10:30,15,116.5,116.625,116.425,116.575,77
20181001|2018-02-15 11:00,15,116.6,116.675,116.475,116.65,87
20181001|2018-02-15 11:30,15,116.675,116.725,116.6,116.625,88
20181001|2018-02-15 12:00,15,116.6,116.775,116.6,116.725,139
20181001|2018-02-15 12:30,15,116.775,117.175,116.75,117.025,914
20181001|2018-02-15 13:00,15,117.05,117.1,116.925,116.925,91
20181001|2018-02-16 08:30,16,116.9,117.075,116.55,116.775,321
20181001|2018-02-16 09:00,16,116.8,116.825,116.45,116.675,158
20181001|2018-02-16 09:30,16,116.65,116.825,116.65,116.775,75
20181001|2018-02-16 10:00,16,116.75,116.9,116.75,116.9,106
20181001|2018-02-16 10:30,16,116.875,117.025,116.85,116.95,99
20181001|2018-02-16 11:00,16,116.925,116.975,116.75,116.75,49
20181001|2018-02-16 11:30,16,116.8,116.975,116.775,116.975,36
20181001|2018-02-16 12:00,16,116.975,117.05,116.775,116.95,173
20181001|2018-02-16 12:30,16,116.925,117.225,116.925,117,367
20181001|2018-02-16 13:00,16,117.05,117.25,117.05,117.225,80
20181001|2018-02-20 08:30,20,117.025,117.225,116.675,116.7,397
20181001|2018-02-20 09:00,20,116.725,116.95,116.6,116.95,140
20181001|2018-02-20 09:30,20,116.9,117,116.85,116.95,42
20181001|2018-02-20 10:00,20,117,117.125,116.95,117.075,134
20181001|2018-02-20 10:30,20,117.1,117.1,117,117,78
20181001|2018-02-20 11:00,20,117,117.05,116.925,117.025,80
20181001|2018-02-20 11:30,20,117.025,117.075,116.975,117,32
20181001|2018-02-20 12:00,20,117.025,117.1,116.975,117.075,59
20181001|2018-02-20 12:30,20,117.05,117.2,117.05,117.15,188
20181001|2018-02-20 13:00,20,117.15,117.175,117.125,117.125,19
20181001|2018-02-21 08:30,21,116.975,117.05,114.75,116.5,936
20181001|2018-02-21 09:00,21,116.475,116.475,115.625,115.7,195
20181001|2018-02-21 09:30,21,115.65,115.65,115.275,115.4,304
20181001|2018-02-21 10:00,21,115.325,115.325,115.075,115.2,187
20181001|2018-02-21 10:30,21,115.25,115.45,115.05,115.075,115
20181001|2018-02-21 11:00,21,115.075,115.175,114.975,115.025,89
20181001|2018-02-21 11:30,21,115,115.275,115,115.15,55
20181001|2018-02-21 12:00,21,115.025,115.275,114.975,115.1,105
20181001|2018-02-21 12:30,21,115.1,115.625,114.975,115.55,358
20181001|2018-02-21 13:00,21,115.55,115.675,115.425,115.575,64
20181001|2018-02-22 08:30,22,115.3,115.525,114.975,115.325,246
20181001|2018-02-22 09:00,22,115.475,115.5,115,115.325,366
20181001|2018-02-22 09:30,22,115.275,115.375,114.9,115.2,319
20181001|2018-02-22 10:00,22,115.2,115.35,115.075,115.225,158
20181001|2018-02-22 10:30,22,115.275,115.325,115.2,115.325,155
20181001|2018-02-22 11:00,22,115.325,115.525,115.175,115.375,172
20181001|2018-02-22 11:30,22,115.325,115.4,115.225,115.35,71
20181001|2018-02-22 12:00,22,115.325,115.35,115.2,115.275,77
20181001|2018-02-22 12:30,22,115.3,115.475,115.2,115.35,326
20181001|2018-02-22 13:00,22,115.375,115.45,115.375,115.4,91
20181001|2018-02-23 08:30,23,115.4,115.55,115.3,115.4,266
20181001|2018-02-23 09:00,23,115.425,115.625,115.25,115.275,173
20181001|2018-02-23 09:30,23,115.275,115.375,114.95,115.275,175
20181001|2018-02-23 10:00,23,115.3,115.35,115.025,115.1,229
20181001|2018-02-23 10:30,23,115.125,115.35,115.125,115.175,101
20181001|2018-02-23 11:00,23,115.2,115.525,115.175,115.45,143
20181001|2018-02-23 11:30,23,115.45,115.45,115.325,115.35,81
20181001|2018-02-23 12:00,23,115.4,115.575,115.325,115.5,112
20181001|2018-02-23 12:30,23,115.5,115.65,115.45,115.625,194
20181001|2018-02-23 13:00,23,115.6,115.65,115.525,115.525,44
20181001|2018-02-26 08:30,26,114.775,115.35,114.65,115.075,547
20181001|2018-02-26 09:00,26,115.075,115.525,114.9,115.325,211
20181001|2018-02-26 09:30,26,115.3,115.6,115.275,115.275,182
20181001|2018-02-26 10:00,26,115.3,115.3,114.975,115.125,122
20181001|2018-02-26 10:30,26,115.175,115.175,114.9,115.1,92
20181001|2018-02-26 11:00,26,115.1,115.1,114.925,115.075,85
20181001|2018-02-26 11:30,26,115.05,115.175,114.9,115.15,157
20181001|2018-02-26 12:00,26,115.175,115.3,115.05,115.3,102
20181001|2018-02-26 12:30,26,115.325,115.7,115.175,115.5,756
20181001|2018-02-26 13:00,26,115.475,115.525,115.425,115.45,47
20181001|2018-02-27 08:30,27,115.525,116.125,115.45,115.975,515
20181001|2018-02-27 09:00,27,115.925,116.675,115.9,116.55,400
20181001|2018-02-27 09:30,27,116.475,116.65,116.15,116.25,260
20181001|2018-02-27 10:00,27,116.275,116.5,116.225,116.3,141
20181001|2018-02-27 10:30,27,116.35,116.45,116.25,116.35,119
20181001|2018-02-27 11:00,27,116.35,116.425,116.075,116.25,134
20181001|2018-02-27 11:30,27,116.2,116.25,115.825,116.075,108
20181001|2018-02-27 12:00,27,116.05,116.35,116,116.35,110
20181001|2018-02-27 12:30,27,116.3,116.425,115.9,115.9,469
20181001|2018-02-27 13:00,27,115.925,115.975,115.85,115.875,34
20181001|2018-02-28 08:30,28,115.75,115.975,115.5,115.65,314
20181001|2018-02-28 09:00,28,115.625,115.8,115.45,115.65,356
20181001|2018-02-28 09:30,28,115.6,115.6,115.3,115.35,176
20181001|2018-02-28 10:00,28,115.425,116.2,115.3,116.15,200
20181001|2018-02-28 10:30,28,116.15,116.675,115.875,116.125,505
20181001|2018-02-28 11:00,28,116.15,116.525,115.925,116.1,135
20181001|2018-02-28 11:30,28,116.075,116.2,115.775,115.825,140
20181001|2018-02-28 12:00,28,115.8,116,115.75,115.825,112
20181001|2018-02-28 12:30,28,115.825,115.925,115.375,115.425,564
20181001|2018-02-28 13:00,28,115.425,115.575,115.35,115.575,69
20181001|2018-03-01 08:30,1,115.6,115.65,114.525,114.8,611
20181001|2018-03-01 09:00,1,114.75,114.8,114.575,114.75,328
20181001|2018-03-01 09:30,1,114.725,115.525,114.725,115.025,319
20181001|2018-03-01 10:00,1,115.05,115.05,114.625,114.85,239
20181001|2018-03-01 10:30,1,114.8,115.225,114.725,115.2,183
20181001|2018-03-01 11:00,1,115.2,115.45,114.925,115.35,306
20181001|2018-03-01 11:30,1,115.325,115.4,115.15,115.3,116
20181001|2018-03-01 12:00,1,115.3,115.3,114.975,115.25,193
20181001|2018-03-01 12:30,1,115.25,115.625,114.975,115.475,632
20181001|2018-03-01 13:00,1,115.525,115.6,115.375,115.45,55
20181001|2018-03-02 08:30,2,115.075,115.55,114.925,115.25,796
20181001|2018-03-02 09:00,2,115.3,115.3,114.425,114.475,386
20181001|2018-03-02 09:30,2,114.475,114.85,114.45,114.7,179
20181001|2018-03-02 10:00,2,114.525,114.775,114.175,114.775,214
20181001|2018-03-02 10:30,2,114.75,115.1,114.675,114.725,261
20181001|2018-03-02 11:00,2,114.8,114.825,114.525,114.675,82
20181001|2018-03-02 11:30,2,114.775,114.975,114.7,114.9,88
20181001|2018-03-02 12:00,2,114.875,114.875,114.35,114.6,87
20181001|2018-03-02 12:30,2,114.625,114.8,114.375,114.65,409
20181001|2018-03-02 13:00,2,114.625,114.65,114.5,114.625,164
20181001|2018-03-05 08:30,5,114.625,114.9,114.125,114.9,434
20181001|2018-03-05 09:00,5,114.875,114.9,114.65,114.75,212
20181001|2018-03-05 09:30,5,114.725,115.225,114.7,114.975,302
20181001|2018-03-05 10:00,5,115,115.05,114.9,115,100
20181001|2018-03-05 10:30,5,114.95,115.475,114.95,115.35,193
20181001|2018-03-05 11:00,5,115.375,115.575,115.175,115.55,164
20181001|2018-03-05 11:30,5,115.55,115.7,115.45,115.575,154
20181001|2018-03-05 12:00,5,115.6,115.675,115.4,115.575,121
20181001|2018-03-05 12:30,5,115.525,115.8,115.4,115.8,390
20181001|2018-03-05 13:00,5,115.775,115.8,115.45,115.5,80
20181001|2018-03-06 08:30,6,115.8,116.325,115.425,115.925,336
20181001|2018-03-06 09:00,6,116.05,116.475,115.7,115.7,357
20181001|2018-03-06 09:30,6,115.725,116.225,115.7,115.725,277
20181001|2018-03-06 10:00,6,115.725,115.825,114.925,115.325,261
20181001|2018-03-06 10:30,6,115.175,115.4,115,115.075,121
20181001|2018-03-06 11:00,6,115.1,115.1,114.825,115.025,197
20181001|2018-03-06 11:30,6,114.925,115.375,114.925,114.925,107
20181001|2018-03-06 12:00,6,114.925,115.1,114.65,115.1,252
20181001|2018-03-06 12:30,6,115.1,115.275,114.8,115.2,659
20181001|2018-03-06 13:00,6,115.225,115.225,114.975,114.975,58
20181001|2018-03-07 08:30,7,115.05,115.1,114.6,114.95,266
20181001|2018-03-07 09:00,7,115,115.15,114.65,114.875,177
20181001|2018-03-07 09:30,7,114.9,115.15,114.9,115,87
20181001|2018-03-07 10:00,7,115,115.3,114.975,115.275,108
20181001|2018-03-07 10:30,7,115.3,115.425,115.125,115.425,291
20181001|2018-03-07 11:00,7,115.4,115.525,115.225,115.375,163
20181001|2018-03-07 11:30,7,115.4,115.425,115.3,115.425,57
20181001|2018-03-07 12:00,7,115.4,115.4,114.975,115.15,143
20181001|2018-03-07 12:30,7,115.15,115.225,114.825,115.15,606
20181001|2018-03-07 13:00,7,115.175,115.175,114.95,114.975,63
20181001|2018-03-08 08:30,8,115.15,115.15,114.75,114.875,262
20181001|2018-03-08 09:00,8,114.85,114.85,114.325,114.4,228
20181001|2018-03-08 09:30,8,114.45,114.525,114.3,114.3,126
20181001|2018-03-08 10:00,8,114.3,114.425,113.775,114.375,519
20181001|2018-03-08 10:30,8,114.325,114.325,113.325,113.625,401
20181001|2018-03-08 11:00,8,113.575,113.8,113,113.65,478
20181001|2018-03-08 11:30,8,113.6,114.075,113.375,113.55,264
20181001|2018-03-08 12:00,8,113.55,113.825,113.2,113.425,407
20181001|2018-03-08 12:30,8,113.425,114.3,113.325,114.3,1131
20181001|2018-03-08 13:00,8,114.275,114.425,114.25,114.425,89
20181001|2018-03-09 08:30,9,114.25,114.325,113.45,113.575,464
20181001|2018-03-09 09:00,9,113.55,114,113.45,113.825,318
20181001|2018-03-09 09:30,9,113.825,114.1,113.8,114.05,252
20181001|2018-03-09 10:00,9,114.1,114.3,114.025,114.225,205
20181001|2018-03-09 10:30,9,114.25,114.375,113.975,114.3,166
20181001|2018-03-09 11:00,9,114.275,114.85,114.275,114.575,407
20181001|2018-03-09 11:30,9,114.6,114.75,114.425,114.45,304
20181001|2018-03-09 12:00,9,114.45,114.55,114.25,114.325,215
20181001|2018-03-09 12:30,9,114.325,114.475,114.05,114.35,589
20181001|2018-03-09 13:00,9,114.375,114.425,114.35,114.425,101
20181001|2018-03-12 08:30,12,114.5,114.575,113.925,113.975,197
20181001|2018-03-12 09:00,12,113.975,114.5,113.8,114.3,434
20181001|2018-03-12 09:30,12,114.275,114.325,114.05,114.125,269
20181001|2018-03-12 10:00,12,114.125,114.375,114.125,114.25,204
20181001|2018-03-12 10:30,12,114.175,114.35,114.125,114.15,116
20181001|2018-03-12 11:00,12,114.175,114.225,113.825,113.875,199
20181001|2018-03-12 11:30,12,113.925,113.925,113.725,113.75,217
20181001|2018-03-12 12:00,12,113.7,113.95,113.675,113.95,142
20181001|2018-03-12 12:30,12,114,114.35,113.95,114.05,462
20181001|2018-03-12 13:00,12,114.075,114.1,113.975,114,105
20181001|2018-03-13 08:30,13,114.1,114.175,113.35,113.45,289
20181001|2018-03-13 09:00,13,113.5,113.5,113.125,113.5,208
20181001|2018-03-13 09:30,13,113.45,113.75,113.075,113.625,247
20181001|2018-03-13 10:00,13,113.675,113.7,113.425,113.5,90
20181001|2018-03-13 10:30,13,113.6,113.7,113.275,113.375,68
20181001|2018-03-13 11:00,13,113.375,113.375,112.975,113.175,159
20181001|2018-03-13 11:30,13,113.2,113.65,112.9,113.5,184
20181001|2018-03-13 12:00,13,113.5,113.725,113.3,113.575,187
20181001|2018-03-13 12:30,13,113.525,114.025,113.35,113.7,607
20181001|2018-03-13 13:00,13,113.7,113.8,113.6,113.6,82
20181001|2018-03-14 08:30,14,114.225,114.45,113.875,114.35,590
20181001|2018-03-14 09:00,14,114.35,114.625,114.275,114.375,381
20181001|2018-03-14 09:30,14,114.375,114.525,114.2,114.525,220
20181001|2018-03-14 10:00,14,114.525,114.65,114.425,114.575,197
20181001|2018-03-14 10:30,14,114.575,114.6,114.05,114.4,169
20181001|2018-03-14 11:00,14,114.375,114.425,113.575,113.725,362
20181001|2018-03-14 11:30,14,113.8,113.95,113.425,113.5,239
20181001|2018-03-14 12:00,14,113.475,113.775,113.3,113.75,194
20181001|2018-03-14 12:30,14,113.775,113.875,113.55,113.75,401
20181001|2018-03-14 13:00,14,113.725,113.725,113.55,113.6,37
20181001|2018-03-15 08:30,15,113.7,113.975,113.1,113.725,379
20181001|2018-03-15 09:00,15,113.65,113.875,113.325,113.45,280
20181001|2018-03-15 09:30,15,113.425,113.45,112.95,113.025,388
20181001|2018-03-15 10:00,15,112.975,113,112.725,112.9,280
20181001|2018-03-15 10:30,15,112.925,112.975,112,112.425,393
20181001|2018-03-15 11:00,15,112.35,112.725,112.225,112.575,127
20181001|2018-03-15 11:30,15,112.525,112.725,112.475,112.65,76
20181001|2018-03-15 12:00,15,112.7,112.9,112.55,112.675,111
20181001|2018-03-15 12:30,15,112.65,112.8,112.475,112.6,389
20181001|2018-03-15 13:00,15,112.55,112.55,112.4,112.5,98
20181001|2018-03-16 08:30,16,112.6,112.6,111.75,111.925,402
20181001|2018-03-16 09:00,16,111.85,111.975,111.575,111.95,387
20181001|2018-03-16 09:30,16,111.975,112.4,111.975,112.15,224
20181001|2018-03-16 10:00,16,112.125,112.2,111.925,112,96
20181001|2018-03-16 10:30,16,112,112.15,111.9,112,108
20181001|2018-03-16 11:00,16,112,112.475,111.975,112.25,461
20181001|2018-03-16 11:30,16,112.25,112.25,111.925,112.075,91
20181001|2018-03-16 12:00,16,112.075,112.175,111.95,112,252
20181001|2018-03-16 12:30,16,111.975,112.2,111.625,111.725,801
20181001|2018-03-16 13:00,16,111.725,111.8,111.55,111.55,82
20181001|2018-03-19 08:30,19,112.1,112.15,111.1,111.475,662
20181001|2018-03-19 09:00,19,111.475,111.5,111.125,111.3,288
20181001|2018-03-19 09:30,19,111.325,111.55,111.025,111.1,424
20181001|2018-03-19 10:00,19,111.05,111.35,111.025,111.125,331
20181001|2018-03-19 10:30,19,111.15,111.225,110.525,110.575,453
20181001|2018-03-19 11:00,19,110.575,110.925,110.425,110.475,299
20181001|2018-03-19 11:30,19,110.5,110.65,110.275,110.275,332
20181001|2018-03-19 12:00,19,110.275,110.4,110.1,110.325,413
20181001|2018-03-19 12:30,19,110.3,110.425,109.975,110.35,985
20181001|2018-03-19 13:00,19,110.4,110.4,110.25,110.25,95
20181001|2018-03-20 08:30,20,110.3,110.3,109.575,109.725,984
20181001|2018-03-20 09:00,20,109.75,109.9,109.05,109.45,779
20181001|2018-03-20 09:30,20,109.375,109.475,109.075,109.325,482
20181001|2018-03-20 10:00,20,109.4,109.825,109.4,109.8,393
20181001|2018-03-20 10:30,20,109.875,110.325,109.825,110.025,543
20181001|2018-03-20 11:00,20,110.05,110.1,109.6,109.9,191
20181001|2018-03-20 11:30,20,109.9,110.1,109.9,110,310
20181001|2018-03-20 12:00,20,109.975,110.025,109.8,109.85,309
20181001|2018-03-20 12:30,20,109.825,109.825,109.375,109.5,779
20181001|2018-03-20 13:00,20,109.525,109.65,109.425,109.425,82
20181001|2018-03-21 08:30,21,109.525,109.625,109.175,109.275,1048
20181001|2018-03-21 09:00,21,109.25,109.35,108.85,109.275,969
20181001|2018-03-21 09:30,21,109.25,109.3,108.925,108.95,356
20181001|2018-03-21 10:00,21,108.95,108.975,108.775,108.975,411
20181001|2018-03-21 10:30,21,108.925,108.95,108.725,108.825,280
20181001|2018-03-21 11:00,21,108.825,109.1,108.675,108.775,246
20181001|2018-03-21 11:30,21,108.775,108.775,108.45,108.5,341
20181001|2018-03-21 12:00,21,108.525,108.55,108.275,108.325,407
20181001|2018-03-21 12:30,21,108.35,108.75,108.1,108.7,899
20181001|2018-03-21 13:00,21,108.7,108.875,108.675,108.7,119
20181001|2018-03-22 08:30,22,108.625,108.775,108.425,108.725,733
20181001|2018-03-22 09:00,22,108.7,108.85,108.5,108.75,504
20181001|2018-03-22 09:30,22,108.75,109.375,108.675,108.95,744
20181001|2018-03-22 10:00,22,108.95,109.725,108.8,109.6,265
20181001|2018-03-22 10:30,22,109.725,109.725,109.325,109.4,226
20181001|2018-03-22 11:00,22,109.45,109.75,109.35,109.725,210
20181001|2018-03-22 11:30,22,109.725,109.75,109.5,109.5,110
20181001|2018-03-22 12:00,22,109.55,109.625,109.4,109.5,126
20181001|2018-03-22 12:30,22,109.525,109.975,109.475,109.95,614
20181001|2018-03-22 13:00,22,109.95,109.975,109.775,109.85,70
20181001|2018-03-23 08:30,23,109.9,109.9,108.15,108.25,1274
20181001|2018-03-23 09:00,23,108.25,108.6,108.175,108.5,536
20181001|2018-03-23 09:30,23,108.475,108.825,108.325,108.75,237
20181001|2018-03-23 10:00,23,108.75,109.275,108.55,109.225,439
20181001|2018-03-23 10:30,23,109.2,109.725,109.175,109.175,345
20181001|2018-03-23 11:00,23,109.2,109.225,108.9,109.125,320
20181001|2018-03-23 11:30,23,109.075,109.3,108.75,109.1,340
20181001|2018-03-23 12:00,23,109.1,109.15,108.875,108.925,216
20181001|2018-03-23 12:30,23,108.95,109.15,108.675,109.025,895
20181001|2018-03-23 13:00,23,109.025,109.025,108.75,108.775,88
20181001|2018-03-26 08:30,26,108.925,109.525,108.675,108.975,726
20181001|2018-03-26 09:00,26,109,109.05,108.35,108.35,386
20181001|2018-03-26 09:30,26,108.35,108.475,108.1,108.15,285
20181001|2018-03-26 10:00,26,108.15,108.5,108.025,108.05,256
20181001|2018-03-26 10:30,26,108.05,108.15,107.925,108.025,211
20181001|2018-03-26 11:00,26,108,108.025,107.45,107.825,235
20181001|2018-03-26 11:30,26,107.7,107.8,107.5,107.775,170
20181001|2018-03-26 12:00,26,107.8,107.85,107.55,107.7,103
20181001|2018-03-26 12:30,26,107.7,108,107.475,107.55,278
20181001|2018-03-26 13:00,26,107.625,107.65,107.425,107.475,54
20181001|2018-03-27 08:30,27,107.525,108.275,107.35,108.075,982
20181001|2018-03-27 09:00,27,108.125,108.2,107.75,108.05,502
20181001|2018-03-27 09:30,27,107.925,108.075,107.725,107.725,216
20181001|2018-03-27 10:00,27,107.75,108.2,107.7,108.025,310
20181001|2018-03-27 10:30,27,108,108.075,107.8,107.95,221
20181001|2018-03-27 11:00,27,107.95,108.05,107.675,107.725,114
20181001|2018-03-27 11:30,27,107.725,107.85,107.625,107.825,75
20181001|2018-03-27 12:00,27,107.875,108.15,107.6,108.125,100
20181001|2018-03-27 12:30,27,108.1,108.55,107.35,107.475,823
20181001|2018-03-27 13:00,27,107.475,107.725,107.45,107.65,160
20181001|2018-03-28 08:30,28,107.525,108.3,107.45,108.125,881
20181001|2018-03-28 09:00,28,108.1,108.175,107.55,107.575,404
20181001|2018-03-28 09:30,28,107.625,107.775,107.575,107.675,361
20181001|2018-03-28 10:00,28,107.625,108.05,107.575,108,448
20181001|2018-03-28 10:30,28,108.05,108.35,107.7,108.225,293
20181001|2018-03-28 11:00,28,108.225,108.775,108.05,108.575,263
20181001|2018-03-28 11:30,28,108.55,108.675,108.125,108.225,275
20181001|2018-03-28 12:00,28,108.275,108.475,108.15,108.475,160
20181001|2018-03-28 12:30,28,108.4,108.4,108.15,108.35,567
20181001|2018-03-28 13:00,28,108.375,108.4,108.175,108.225,71
20181001|2018-03-29 08:30,29,108.475,109.025,108.475,108.825,472
20181001|2018-03-29 09:00,29,108.825,109,108.5,108.725,206
20181001|2018-03-29 09:30,29,108.75,108.975,108.525,108.525,147
20181001|2018-03-29 10:00,29,108.575,108.575,108.075,108.325,190
20181001|2018-03-29 10:30,29,108.425,108.425,107.925,107.95,156
20181001|2018-03-29 11:00,29,107.975,108.05,106.5,106.775,758
20181001|2018-03-29 11:30,29,106.775,107.025,106.075,106.125,502
20181001|2018-03-29 12:00,29,106.1,106.5,106.025,106.075,424
20181001|2018-03-29 12:30,29,106.1,106.125,105.3,105.475,1474
20181001|2018-03-29 13:00,29,105.525,105.675,105.3,105.3,323
20181001|2018-04-02 08:30,2,105.475,106.95,105.325,106.225,1282
20181001|2018-04-02 09:00,2,106.25,106.25,105.125,105.325,570
20181001|2018-04-02 09:30,2,105.325,105.8,105.325,105.425,112
20181001|2018-04-02 10:00,2,105.35,105.625,104.925,105.625,284
20181001|2018-04-02 10:30,2,105.625,105.75,105,105.15,209
20181001|2018-04-02 11:00,2,105.075,105.425,104.725,105.35,315
20181001|2018-04-02 11:30,2,105.175,105.45,105,105.2,99
20181001|2018-04-02 12:00,2,105.175,105.25,104.7,105,261
20181001|2018-04-02 12:30,2,105.025,105.325,104.725,105.2,746
20181001|2018-04-02 13:00,2,105.175,105.325,105.025,105.175,80
20181001|2018-04-03 08:30,3,105.2,105.975,105.075,105.4,954
20181001|2018-04-03 09:00,3,105.375,105.45,104.825,104.85,604
20181001|2018-04-03 09:30,3,104.825,105.225,104.7,105.1,1037
20181001|2018-04-03 10:00,3,105.05,105.2,104.925,104.925,141
20181001|2018-04-03 10:30,3,104.925,105.275,104.875,105.2,374
20181001|2018-04-03 11:00,3,105.175,105.225,105,105.15,221
20181001|2018-04-03 11:30,3,105.1,105.25,104.725,104.775,87
20181001|2018-04-03 12:00,3,104.725,104.8,104.5,104.5,397
20181001|2018-04-03 12:30,3,104.425,104.725,104.25,104.65,806
20181001|2018-04-03 13:00,3,104.65,104.75,104.525,104.625,67
20181001|2018-04-04 08:30,4,104,104.175,102.475,103.575,2148
20181001|2018-04-04 09:00,4,103.55,103.675,102.6,103.525,1267
20181001|2018-04-04 09:30,4,103.4,103.4,102.6,102.675,726
20181001|2018-04-04 10:00,4,102.65,103.25,102.425,103.2,475
20181001|2018-04-04 10:30,4,103.15,104.45,103.075,104.4,661
20181001|2018-04-04 11:00,4,104.4,105.375,104.05,104.975,856
20181001|2018-04-04 11:30,4,105.1,106.075,104.875,106.025,819
20181001|2018-04-04 12:00,4,106.05,107.075,105.95,106.9,702
20181001|2018-04-04 12:30,4,106.9,106.95,106.575,106.85,748
20181001|2018-04-04 13:00,4,106.9,107,106.825,106.9,94
20181001|2018-04-05 08:30,5,107.4,108,106.95,107.55,1134
20181001|2018-04-05 09:00,5,107.5,107.6,107.2,107.375,258
20181001|2018-04-05 09:30,5,107.325,107.9,107.25,107.625,403
20181001|2018-04-05 10:00,5,107.575,108.075,107.525,107.975,488
20181001|2018-04-05 10:30,5,107.95,108.375,107.85,108.2,269
20181001|2018-04-05 11:00,5,108.175,108.175,107.8,108.125,415
20181001|2018-04-05 11:30,5,108.15,108.25,107.75,108.1,341
20181001|2018-04-05 12:00,5,108.125,108.475,108.1,108.45,244
20181001|2018-04-05 12:30,5,108.45,108.8,108.3,108.7,993
20181001|2018-04-05 13:00,5,108.7,108.775,108.325,108.375,143
20181001|2018-04-06 08:30,6,107.9,108.45,107.5,108.05,863
20181001|2018-04-06 09:00,6,108.05,108.05,107.15,107.225,728
20181001|2018-04-06 09:30,6,107.2,107.525,107.175,107.325,313
20181001|2018-04-06 10:00,6,107.25,107.275,107,107.175,192
20181001|2018-04-06 10:30,6,107.3,107.3,106.875,106.9,156
20181001|2018-04-06 11:00,6,106.8,106.85,106.3,106.4,435
20181001|2018-04-06 11:30,6,106.375,106.925,106.325,106.775,344
20181001|2018-04-06 12:00,6,106.8,106.825,106.475,106.475,309
20181001|2018-04-06 12:30,6,106.475,106.825,106.375,106.775,744
20181001|2018-04-06 13:00,6,106.75,106.8,106.475,106.475,183
20181001|2018-04-09 08:30,9,107.25,108.475,107.1,108.1,533
20181001|2018-04-09 09:00,9,108.1,108.425,107.925,107.975,240
20181001|2018-04-09 09:30,9,107.9,107.975,107.525,107.625,196
20181001|2018-04-09 10:00,9,107.75,108.025,107.3,107.6,205
20181001|2018-04-09 10:30,9,107.475,107.75,107.1,107.325,301
20181001|2018-04-09 11:00,9,107.25,107.55,107.175,107.225,116
20181001|2018-04-09 11:30,9,107.2,107.35,107.025,107.025,80
20181001|2018-04-09 12:00,9,107.075,107.075,106.7,106.95,231
20181001|2018-04-09 12:30,9,106.925,107.05,106.375,106.75,1055
20181001|2018-04-09 13:00,9,106.725,106.75,106.5,106.5,96
20181001|2018-04-10 08:30,10,107.2,108.025,107.075,107.725,583
20181001|2018-04-10 09:00,10,107.65,107.9,107.275,107.35,307
20181001|2018-04-10 09:30,10,107.325,107.4,106.95,107.025,207
20181001|2018-04-10 10:00,10,107.025,107.175,105.9,106.25,608
20181001|2018-04-10 10:30,10,106.15,106.975,106.125,106.575,295
20181001|2018-04-10 11:00,10,106.425,106.525,105.975,106.325,262
20181001|2018-04-10 11:30,10,106.35,106.775,106.075,106.65,100
20181001|2018-04-10 12:00,10,106.675,106.975,106.325,106.35,176
20181001|2018-04-10 12:30,10,106.325,106.7,106.075,106.55,1129
20181001|2018-04-10 13:00,10,106.525,106.85,106.525,106.7,173
20181001|2018-04-11 08:30,11,106.85,107.575,106.55,107.575,734
20181001|2018-04-11 09:00,11,107.5,107.5,106.875,107.275,613
20181001|2018-04-11 09:30,11,107.275,107.45,106.825,106.875,589
20181001|2018-04-11 10:00,11,106.95,107.125,106.725,106.8,254
20181001|2018-04-11 10:30,11,106.875,106.875,106.525,106.65,176
20181001|2018-04-11 11:00,11,106.65,107.05,106.5,106.5,167
20181001|2018-04-11 11:30,11,106.525,106.75,106.25,106.35,225
20181001|2018-04-11 12:00,11,106.3,106.75,106.2,106.325,226
20181001|2018-04-11 12:30,11,106.3,106.775,106.1,106.725,785
20181001|2018-04-11 13:00,11,106.725,106.775,106.6,106.775,95
20181001|2018-04-12 08:30,12,107.1,107.6,107.025,107.45,690
20181001|2018-04-12 09:00,12,107.425,107.5,107.175,107.475,390
20181001|2018-04-12 09:30,12,107.5,107.95,107.375,107.55,604
20181001|2018-04-12 10:00,12,107.55,107.775,107.375,107.725,304
20181001|2018-04-12 10:30,12,107.725,107.8,107.575,107.6,117
20181001|2018-04-12 11:00,12,107.625,107.925,107.45,107.925,149
20181001|2018-04-12 11:30,12,107.925,108.425,107.825,108.35,296
20181001|2018-04-12 12:00,12,108.375,108.875,108.35,108.825,406
20181001|2018-04-12 12:30,12,108.8,109.025,108.35,108.45,951
20181001|2018-04-12 13:00,12,108.475,108.7,108.475,108.525,133
20181001|2018-04-13 08:30,13,108.8,109.225,108.7,108.9,783
20181001|2018-04-13 09:00,13,108.925,109.15,108.5,108.575,372
20181001|2018-04-13 09:30,13,108.55,108.625,108.35,108.55,191
20181001|2018-04-13 10:00,13,108.525,108.85,108.325,108.4,286
20181001|2018-04-13 10:30,13,108.4,108.825,108.4,108.825,163
20181001|2018-04-13 11:00,13,108.8,108.825,108.2,108.25,178
20181001|2018-04-13 11:30,13,108.225,108.4,108.125,108.225,101
20181001|2018-04-13 12:00,13,108.225,108.275,108.125,108.2,130
20181001|2018-04-13 12:30,13,108.2,108.85,108.175,108.725,453
20181001|2018-04-13 13:00,13,108.775,109,108.75,109,134
20181001|2018-04-16 08:30,16,109.35,109.975,109.275,109.575,1088
20181001|2018-04-16 09:00,16,109.6,109.85,109.525,109.75,302
20181001|2018-04-16 09:30,16,109.75,109.825,109.45,109.525,412
20181001|2018-04-16 10:00,16,109.5,109.55,109.4,109.45,118
20181001|2018-04-16 10:30,16,109.475,109.725,109.4,109.725,150
20181001|2018-04-16 11:00,16,109.7,109.725,109.55,109.55,126
20181001|2018-04-16 11:30,16,109.55,109.7,109.3,109.3,197
20181001|2018-04-16 12:00,16,109.275,109.3,109.1,109.15,131
20181001|2018-04-16 12:30,16,109.1,109.15,108.375,108.725,693
20181001|2018-04-16 13:00,16,108.725,108.75,108.525,108.6,94
20181001|2018-04-17 08:30,17,108.6,109.375,108.55,109.25,814
20181001|2018-04-17 09:00,17,109.275,109.275,108.8,109.2,357
20181001|2018-04-17 09:30,17,109.225,109.475,109.05,109.175,330
20181001|2018-04-17 10:00,17,109.225,109.35,108.8,108.8,197
20181001|2018-04-17 10:30,17,108.9,109.15,108.6,109.125,201
20181001|2018-04-17 11:00,17,109.075,109.225,108.575,108.725,176
20181001|2018-04-17 11:30,17,108.775,108.825,108.1,108.475,310
20181001|2018-04-17 12:00,17,108.425,108.65,108.35,108.35,171
20181001|2018-04-17 12:30,17,108.325,109.05,108.225,108.825,673
20181001|2018-04-17 13:00,17,108.8,108.95,108.725,108.95,92
20181001|2018-04-18 08:30,18,109.05,109.5,109.025,109.375,491
20181001|2018-04-18 09:00,18,109.4,109.5,109.125,109.475,316
20181001|2018-04-18 09:30,18,109.5,109.5,109.05,109.15,238
20181001|2018-04-18 10:00,18,109.125,109.3,109,109.1,194
20181001|2018-04-18 10:30,18,109.15,109.425,109.1,109.25,128
20181001|2018-04-18 11:00,18,109.25,109.3,109.125,109.3,86
20181001|2018-04-18 11:30,18,109.225,109.4,109.15,109.3,172
20181001|2018-04-18 12:00,18,109.3,109.45,109.275,109.35,181
20181001|2018-04-18 12:30,18,109.35,109.5,109.275,109.475,540
20181001|2018-04-18 13:00,18,109.475,109.5,109.375,109.425,234
20181001|2018-04-19 08:30,19,109.275,109.4,108.875,108.95,660
20181001|2018-04-19 09:00,19,108.925,108.975,108.175,108.475,776
20181001|2018-04-19 09:30,19,108.5,108.7,108.275,108.4,516
20181001|2018-04-19 10:00,19,108.5,108.875,108.35,108.825,315
20181001|2018-04-19 10:30,19,108.725,108.925,108.075,108.1,320
20181001|2018-04-19 11:00,19,108.1,108.2,107.95,108.075,207
20181001|2018-04-19 11:30,19,108.075,108.1,107.525,107.625,369
20181001|2018-04-19 12:00,19,107.625,107.825,107.25,107.45,251
20181001|2018-04-19 12:30,19,107.475,107.8,107.25,107.775,853
20181001|2018-04-19 13:00,19,107.75,107.75,107.425,107.425,145
20181001|2018-04-20 08:30,20,107.825,107.875,107.075,107.125,592
20181001|2018-04-20 09:00,20,107.15,107.15,106.525,106.6,444
20181001|2018-04-20 09:30,20,106.5,106.9,106.325,106.75,341
20181001|2018-04-20 10:00,20,106.7,106.725,106.4,106.4,180
20181001|2018-04-20 10:30,20,106.475,107.175,106.475,106.925,272
20181001|2018-04-20 11:00,20,106.825,107.35,106.775,107.25,172
20181001|2018-04-20 11:30,20,107.275,107.35,107.025,107.225,94
20181001|2018-04-20 12:00,20,107.2,108.025,107.125,107.525,332
20181001|2018-04-20 12:30,20,107.625,108.325,107.5,108.275,629
20181001|2018-04-20 13:00,20,108.275,108.275,108,108.15,130
20181001|2018-04-23 08:30,23,108.5,109.075,108.425,108.775,680
20181001|2018-04-23 09:00,23,108.775,109.15,108.525,109.05,648
20181001|2018-04-23 09:30,23,109.075,109.075,108.7,108.825,181
20181001|2018-04-23 10:00,23,108.775,108.875,108.5,108.825,119
20181001|2018-04-23 10:30,23,108.875,109.1,108.825,108.9,194
20181001|2018-04-23 11:00,23,109,109.075,108.85,109.05,89
20181001|2018-04-23 11:30,23,109.05,109.05,108.75,108.85,56
20181001|2018-04-23 12:00,23,108.725,108.9,108.675,108.8,57
20181001|2018-04-23 12:30,23,108.825,109.275,108.825,109.05,587
20181001|2018-04-23 13:00,23,109.05,109.075,108.85,109.025,110
20181001|2018-04-24 08:30,24,109.4,110,109.25,109.95,759
20181001|2018-04-24 09:00,24,109.95,110,109.85,109.975,525
20181001|2018-04-24 09:30,24,109.975,110.05,109.45,109.475,425
20181001|2018-04-24 10:00,24,109.5,109.675,109.1,109.225,607
20181001|2018-04-24 10:30,24,109.275,109.425,108.9,109.3,228
20181001|2018-04-24 11:00,24,109.25,109.475,108.95,109.375,178
20181001|2018-04-24 11:30,24,109.3,109.325,108.9,108.925,124
20181001|2018-04-24 12:00,24,108.9,109.275,108.875,109.275,159
20181001|2018-04-24 12:30,24,109.25,109.275,108.5,108.725,1038
20181001|2018-04-24 13:00,24,108.725,108.775,108.425,108.425,41
20181001|2018-04-25 08:30,25,108.5,108.725,108.25,108.65,769
20181001|2018-04-25 09:00,25,108.65,108.8,108.35,108.675,403
20181001|2018-04-25 09:30,25,108.7,109.025,108.55,108.7,236
20181001|2018-04-25 10:00,25,108.675,108.85,108.4,108.45,123
20181001|2018-04-25 10:30,25,108.6,108.925,108.425,108.925,111
20181001|2018-04-25 11:00,25,108.925,108.975,108.25,108.7,287
20181001|2018-04-25 11:30,25,108.55,108.925,108.425,108.75,131
20181001|2018-04-25 12:00,25,108.775,109.1,108.75,109.025,120
20181001|2018-04-25 12:30,25,109.075,109.2,108.75,109.125,425
20181001|2018-04-25 13:00,25,109.125,109.25,109.1,109.25,133
20181001|2018-04-26 08:30,26,109.05,109.3,108.875,109.25,659
20181001|2018-04-26 09:00,26,109.25,109.275,108.775,109.05,206
20181001|2018-04-26 09:30,26,109.075,109.125,108.55,109.1,275
20181001|2018-04-26 10:00,26,109.05,109.15,108.2,108.6,368
20181001|2018-04-26 10:30,26,108.575,108.7,108,108.125,452
20181001|2018-04-26 11:00,26,108.05,108.3,107.95,108.25,215
20181001|2018-04-26 11:30,26,108.2,108.35,108.05,108.35,130
20181001|2018-04-26 12:00,26,108.4,108.475,108.1,108.15,106
20181001|2018-04-26 12:30,26,108.175,108.45,107.85,107.975,625
20181001|2018-04-26 13:00,26,108,108.1,107.925,108.025,88
20181001|2018-04-27 08:30,27,107.975,108.15,107.6,107.975,699
20181001|2018-04-27 09:00,27,108.025,108.2,107.725,107.95,467
20181001|2018-04-27 09:30,27,107.975,108.075,107.8,107.9,169
20181001|2018-04-27 10:00,27,107.9,108.2,107.725,107.85,247
20181001|2018-04-27 10:30,27,107.85,108.05,107.825,107.95,111
20181001|2018-04-27 11:00,27,107.925,107.925,107.45,107.65,222
20181001|2018-04-27 11:30,27,107.65,108.2,107.6,108.125,299
20181001|2018-04-27 12:00,27,108.1,108.3,107.6,108.175,406
20181001|2018-04-27 12:30,27,108.2,109.55,108.15,109.425,1541
20181001|2018-04-27 13:00,27,109.4,109.5,109.275,109.45,218
20181001|2018-04-30 08:30,30,109.75,109.825,109.1,109.1,577
20181001|2018-04-30 09:00,30,109.1,109.375,108.6,109.375,471
20181001|2018-04-30 09:30,30,109.375,109.375,108.95,109.275,126
20181001|2018-04-30 10:00,30,109.275,109.35,109,109.125,114
20181001|2018-04-30 10:30,30,109,109.25,108.7,108.775,234
20181001|2018-04-30 11:00,30,108.725,108.725,108.3,108.475,227
20181001|2018-04-30 11:30,30,108.475,108.775,108.45,108.6,161
20181001|2018-04-30 12:00,30,108.6,108.8,108.275,108.725,159
20181001|2018-04-30 12:30,30,108.7,108.75,107.2,107.3,2071
20181001|2018-04-30 13:00,30,107.3,107.575,107.225,107.3,191
20181001|2018-05-01 08:30,1,107.675,107.675,107.275,107.35,1231
20181001|2018-05-01 09:00,1,107.4,107.425,106.675,107.125,755
20181001|2018-05-01 09:30,1,107.05,107.075,106.5,106.825,564
20181001|2018-05-01 10:00,1,106.725,106.9,106.25,106.425,496
20181001|2018-05-01 10:30,1,106.45,106.75,106.325,106.725,276
20181001|2018-05-01 11:00,1,106.75,107.25,106.725,107.1,382
20181001|2018-05-01 11:30,1,107.125,107.45,107,107.15,446
20181001|2018-05-01 12:00,1,107.15,107.675,107,107.625,323
20181001|2018-05-01 12:30,1,107.625,107.925,106.95,106.95,946
20181001|2018-05-01 13:00,1,106.975,107.175,106.9,107,115
20181001|2018-05-02 08:30,2,107.325,107.875,107.025,107.675,478
20181001|2018-05-02 09:00,2,107.625,107.95,107.475,107.775,524
20181001|2018-05-02 09:30,2,107.775,108.225,107.675,108.175,353
20181001|2018-05-02 10:00,2,108.2,108.4,107.9,108.325,292
20181001|2018-05-02 10:30,2,108.375,108.4,107.95,108,386
20181001|2018-05-02 11:00,2,108,108.025,107.425,107.825,298
20181001|2018-05-02 11:30,2,107.875,108.025,107.4,107.45,272
20181001|2018-05-02 12:00,2,107.475,107.825,107.2,107.7,331
20181001|2018-05-02 12:30,2,107.725,107.925,107.55,107.825,527
20181001|2018-05-02 13:00,2,107.85,107.9,107.65,107.65,111
20181001|2018-05-03 08:30,3,107.975,108.275,107.375,108.225,779
20181001|2018-05-03 09:00,3,108.15,108.45,107.925,108.425,462
20181001|2018-05-03 09:30,3,108.425,109.15,108.425,109.15,774
20181001|2018-05-03 10:00,3,109.15,109.45,109.05,109.15,667
20181001|2018-05-03 10:30,3,109.225,109.25,108.6,109.025,480
20181001|2018-05-03 11:00,3,109.075,109.25,108.925,109,206
20181001|2018-05-03 11:30,3,108.975,109.2,108.95,108.95,229
20181001|2018-05-03 12:00,3,108.95,109.2,108.925,109.15,373
20181001|2018-05-03 12:30,3,109.125,109.225,108.9,109,780
20181001|2018-05-03 13:00,3,109.025,109.05,108.825,108.875,115
20181001|2018-05-04 08:30,4,109.2,109.275,108.675,109,791
20181001|2018-05-04 09:00,4,109,109.05,108.75,108.775,271
20181001|2018-05-04 09:30,4,108.85,108.85,108.3,108.425,491
20181001|2018-05-04 10:00,4,108.45,108.525,108.275,108.4,159
20181001|2018-05-04 10:30,4,108.425,108.75,108.375,108.675,353
20181001|2018-05-04 11:00,4,108.65,108.825,108.45,108.55,93
20181001|2018-05-04 11:30,4,108.525,108.7,108.475,108.7,60
20181001|2018-05-04 12:00,4,108.7,108.75,108.55,108.6,67
20181001|2018-05-04 12:30,4,108.55,108.625,108.375,108.475,284
20181001|2018-05-04 13:00,4,108.475,108.475,108.325,108.325,51
20181001|2018-05-07 08:30,7,108.45,108.45,107.15,107.875,681
20181001|2018-05-07 09:00,7,107.95,108.05,107.35,107.6,509
20181001|2018-05-07 09:30,7,107.675,107.9,107.5,107.75,588
20181001|2018-05-07 10:00,7,107.775,107.85,107.4,107.525,142
20181001|2018-05-07 10:30,7,107.5,107.75,107.4,107.4,130
20181001|2018-05-07 11:00,7,107.525,107.525,107.175,107.375,173
20181001|2018-05-07 11:30,7,107.375,107.7,107.325,107.6,108
20181001|2018-05-07 12:00,7,107.525,107.525,107.125,107.15,189
20181001|2018-05-07 12:30,7,107.25,107.325,107.025,107.125,826
20181001|2018-05-07 13:00,7,107.1,107.15,107.05,107.1,131
20181001|2018-05-08 08:30,8,107.25,107.275,106.75,106.8,822
20181001|2018-05-08 09:00,8,106.775,107,106.425,106.475,299
20181001|2018-05-08 09:30,8,106.475,106.525,106.05,106.15,590
20181001|2018-05-08 10:00,8,106.2,106.6,106.2,106.375,292
20181001|2018-05-08 10:30,8,106.375,106.9,106.375,106.825,350
20181001|2018-05-08 11:00,8,106.85,107.275,106.775,107.125,329
20181001|2018-05-08 11:30,8,107.05,107.4,106.9,107.3,273
20181001|2018-05-08 12:00,8,107.325,107.575,107.275,107.475,205
20181001|2018-05-08 12:30,8,107.5,107.575,107.25,107.325,713
20181001|2018-05-08 13:00,8,107.35,107.525,107.35,107.4,149
20181001|2018-05-09 08:30,9,107.45,107.725,107.25,107.45,594
20181001|2018-05-09 09:00,9,107.475,107.475,107.075,107.225,754
20181001|2018-05-09 09:30,9,107.2,107.225,107.025,107.075,250
20181001|2018-05-09 10:00,9,107.1,107.15,106.85,106.85,311
20181001|2018-05-09 10:30,9,106.875,107.225,106.825,107.075,212
20181001|2018-05-09 11:00,9,107.1,107.125,106.75,106.825,194
20181001|2018-05-09 11:30,9,106.85,106.9,106.3,106.3,294
20181001|2018-05-09 12:00,9,106.275,106.7,106.225,106.6,240
20181001|2018-05-09 12:30,9,106.625,106.9,106.35,106.7,1229
20181001|2018-05-09 13:00,9,106.725,106.725,106.55,106.575,73
20181001|2018-05-10 08:30,10,106.4,106.775,105.875,106.425,953
20181001|2018-05-10 09:00,10,106.4,106.5,106.075,106.275,325
20181001|2018-05-10 09:30,10,106.275,106.925,106.25,106.7,543
20181001|2018-05-10 10:00,10,106.725,107.025,106.675,107,198
20181001|2018-05-10 10:30,10,106.925,107.025,106.575,106.975,172
20181001|2018-05-10 11:00,10,106.95,107.025,106.65,106.65,163
20181001|2018-05-10 11:30,10,106.675,107.1,106.625,107.05,236
20181001|2018-05-10 12:00,10,107.075,107.375,106.95,107.325,290
20181001|2018-05-10 12:30,10,107.35,107.775,107.15,107.15,1253
20181001|2018-05-10 13:00,10,107.225,107.525,107.225,107.45,62
20181001|2018-05-11 08:30,11,107.45,107.55,106.475,106.6,671
20181001|2018-05-11 09:00,11,106.6,106.825,106.45,106.625,575
20181001|2018-05-11 09:30,11,106.675,106.675,106.375,106.6,151
20181001|2018-05-11 10:00,11,106.65,106.75,106.325,106.575,343
20181001|2018-05-11 10:30,11,106.525,106.525,106.1,106.25,412
20181001|2018-05-11 11:00,11,106.325,106.55,106.275,106.3,167
20181001|2018-05-11 11:30,11,106.35,106.975,106.325,106.95,179
20181001|2018-05-11 12:00,11,106.925,107.025,106.65,106.875,266
20181001|2018-05-11 12:30,11,106.85,107.6,106.775,107.275,1320
20181001|2018-05-11 13:00,11,107.3,107.7,107.3,107.525,126
20181001|2018-05-14 08:30,14,106.825,107,105.775,106.1,1174
20181001|2018-05-14 09:00,14,106.15,106.45,105.9,106.05,560
20181001|2018-05-14 09:30,14,106.05,106.125,105.875,106.025,107
20181001|2018-05-14 10:00,14,105.975,106.275,105.95,106,157
20181001|2018-05-14 10:30,14,105.975,106.05,105.75,105.85,330
20181001|2018-05-14 11:00,14,105.825,106.075,105.575,105.95,415
20181001|2018-05-14 11:30,14,105.875,106.05,105.8,105.975,113
20181001|2018-05-14 12:00,14,105.95,106.05,105.775,105.825,167
20181001|2018-05-14 12:30,14,105.85,105.875,104.95,105.475,1042
20181001|2018-05-14 13:00,14,105.425,105.625,105.25,105.4,208
20181001|2018-05-15 08:30,15,105.275,105.4,103.5,103.825,1664
20181001|2018-05-15 09:00,15,103.775,103.9,103.25,103.6,1056
20181001|2018-05-15 09:30,15,103.65,104.475,103.6,104.15,661
20181001|2018-05-15 10:00,15,104.175,104.275,103.825,104.1,790
20181001|2018-05-15 10:30,15,104.1,104.1,103.75,103.95,194
20181001|2018-05-15 11:00,15,103.95,103.95,103.475,103.5,171
20181001|2018-05-15 11:30,15,103.5,103.675,103.4,103.525,242
20181001|2018-05-15 12:00,15,103.525,103.525,103.275,103.35,151
20181001|2018-05-15 12:30,15,103.35,103.825,103.275,103.75,1201
20181001|2018-05-15 13:00,15,103.725,103.925,103.725,103.8,121
20181001|2018-05-16 08:30,16,103.5,104.15,103.325,103.95,1190
20181001|2018-05-16 09:00,16,104.025,104.2,103.275,103.35,627
20181001|2018-05-16 09:30,16,103.3,103.4,103.1,103.225,587
20181001|2018-05-16 10:00,16,103.2,103.65,103.175,103.25,396
20181001|2018-05-16 10:30,16,103.25,103.375,103.15,103.275,170
20181001|2018-05-16 11:00,16,103.275,103.3,102.975,103,269
20181001|2018-05-16 11:30,16,103,103.075,102.675,102.725,445
20181001|2018-05-16 12:00,16,102.725,102.75,102.3,102.375,670
20181001|2018-05-16 12:30,16,102.4,102.5,102.2,102.325,909
20181001|2018-05-16 13:00,16,102.375,102.475,102.2,102.2,92
20181001|2018-05-17 08:30,17,102.3,102.475,102.075,102.325,621
20181001|2018-05-17 09:00,17,102.325,102.45,101.5,101.625,556
20181001|2018-05-17 09:30,17,101.625,102.525,101.55,102.45,623
20181001|2018-05-17 10:00,17,102.5,102.775,102.275,102.6,794
20181001|2018-05-17 10:30,17,102.6,102.65,102.225,102.625,269
20181001|2018-05-17 11:00,17,102.675,102.9,102.5,102.625,369
20181001|2018-05-17 11:30,17,102.6,102.625,102.125,102.3,293
20181001|2018-05-17 12:00,17,102.275,102.65,101.925,102.5,414
20181001|2018-05-17 12:30,17,102.5,102.675,102.15,102.225,918
20181001|2018-05-17 13:00,17,102.225,102.45,102.175,102.4,262
20181001|2018-05-18 08:30,18,102.5,103.025,102.225,103,1093
20181001|2018-05-18 09:00,18,102.95,103.375,102.825,103.125,857
20181001|2018-05-18 09:30,18,103.1,103.15,102.7,102.95,583
20181001|2018-05-18 10:00,18,102.925,102.95,102.6,102.825,272
20181001|2018-05-18 10:30,18,102.85,102.85,102.625,102.75,239
20181001|2018-05-18 11:00,18,102.775,102.775,102.275,102.425,211
20181001|2018-05-18 11:30,18,102.425,102.5,102.275,102.4,175
20181001|2018-05-18 12:00,18,102.375,102.5,102.075,102.075,192
20181001|2018-05-18 12:30,18,102.05,102.075,101.625,101.7,1542
20181001|2018-05-18 13:00,18,101.725,102.025,101.675,101.95,231
20181001|2018-05-21 08:30,21,102.7,103.6,102.6,102.975,1443
20181001|2018-05-21 09:00,21,103.025,103.3,102.925,103.125,472
20181001|2018-05-21 09:30,21,103.1,103.45,102.8,102.8,388
20181001|2018-05-21 10:00,21,102.9,103.525,102.875,103.5,292
20181001|2018-05-21 10:30,21,103.475,103.725,103.275,103.725,379
20181001|2018-05-21 11:00,21,103.725,103.925,103.6,103.85,378
20181001|2018-05-21 11:30,21,103.875,104,103.65,103.675,178
20181001|2018-05-21 12:00,21,103.7,104.3,103.625,104.225,549
20181001|2018-05-21 12:30,21,104.225,104.275,103.575,103.775,1409
20181001|2018-05-21 13:00,21,103.75,103.925,103.725,103.875,136
20181001|2018-05-22 08:30,22,103.95,103.975,103.4,103.4,826
20181001|2018-05-22 09:00,22,103.425,103.9,103.2,103.725,603
20181001|2018-05-22 09:30,22,103.725,104.15,103.725,103.8,534
20181001|2018-05-22 10:00,22,103.825,103.9,103.7,103.775,157
20181001|2018-05-22 10:30,22,103.775,103.9,103.675,103.825,271
20181001|2018-05-22 11:00,22,103.825,103.95,103.8,103.95,78
20181001|2018-05-22 11:30,22,103.95,103.95,103.8,103.825,89
20181001|2018-05-22 12:00,22,103.8,104.025,103.75,104.025,281
20181001|2018-05-22 12:30,22,104,104,103.75,103.875,1087
20181001|2018-05-22 13:00,22,103.9,104.1,103.85,104.1,198
20181001|2018-05-23 08:30,23,103.575,104.45,103.525,104.275,1116
20181001|2018-05-23 09:00,23,104.3,105.35,104.275,104.95,1089
20181001|2018-05-23 09:30,23,104.925,105.1,104.7,104.875,339
20181001|2018-05-23 10:00,23,104.875,105.425,104.75,105.05,425
20181001|2018-05-23 10:30,23,105.25,105.625,105.175,105.425,590
20181001|2018-05-23 11:00,23,105.425,105.55,105.3,105.375,252
20181001|2018-05-23 11:30,23,105.4,105.575,105.2,105.45,473
20181001|2018-05-23 12:00,23,105.45,105.65,105.425,105.625,323
20181001|2018-05-23 12:30,23,105.65,105.825,105.425,105.8,1191
20181001|2018-05-23 13:00,23,105.75,105.9,105.6,105.9,152
20181001|2018-05-24 08:30,24,105.925,106.25,105.725,105.925,530
20181001|2018-05-24 09:00,24,105.925,106.075,105.675,105.825,347
20181001|2018-05-24 09:30,24,105.8,106.075,105.65,106,239
20181001|2018-05-24 10:00,24,105.975,106.125,105.875,106.075,177
20181001|2018-05-24 10:30,24,106,106.475,105.975,106.175,387
20181001|2018-05-24 11:00,24,106.225,106.275,106.125,106.125,216
20181001|2018-05-24 11:30,24,106.125,106.125,105.825,105.85,186
20181001|2018-05-24 12:00,24,105.875,106.15,105.85,105.95,189
20181001|2018-05-24 12:30,24,105.9,105.925,105.05,105.25,1073
20181001|2018-05-24 13:00,24,105.275,105.475,105.25,105.475,200
20181001|2018-05-25 08:30,25,105.375,105.575,104.75,105,682
20181001|2018-05-25 09:00,25,104.95,105.475,104.925,105.4,287
20181001|2018-05-25 09:30,25,105.4,105.525,105.1,105.25,297
20181001|2018-05-25 10:00,25,105.2,105.65,105.15,105.375,239
20181001|2018-05-25 10:30,25,105.325,105.9,105.275,105.85,354
20181001|2018-05-25 11:00,25,105.875,105.875,105.025,105.05,388
20181001|2018-05-25 11:30,25,105.075,105.25,104.925,105.125,467
20181001|2018-05-25 12:00,25,105.15,105.425,105.125,105.2,100
20181001|2018-05-25 12:30,25,105.25,105.925,105.1,105.775,563
20181001|2018-05-25 13:00,25,105.75,106.225,105.75,106.2,232
20181001|2018-05-29 08:30,29,105.85,106.15,105.6,105.675,675
20181001|2018-05-29 09:00,29,105.675,105.95,105.5,105.6,354
20181001|2018-05-29 09:30,29,105.575,105.625,105.35,105.45,202
20181001|2018-05-29 10:00,29,105.45,105.45,105.1,105.175,157
20181001|2018-05-29 10:30,29,105.15,105.35,104.925,105.025,155
20181001|2018-05-29 11:00,29,104.95,104.975,104.55,104.8,361
20181001|2018-05-29 11:30,29,104.825,105,104.6,104.725,208
20181001|2018-05-29 12:00,29,104.7,105,104.55,104.675,269
20181001|2018-05-29 12:30,29,104.65,105.525,104.4,104.825,1420
20181001|2018-05-29 13:00,29,104.85,105.125,104.625,105.125,341
20181001|2018-05-30 08:30,30,104.85,105.5,104.5,105.425,897
20181001|2018-05-30 09:00,30,105.4,105.55,104.675,104.8,533
20181001|2018-05-30 09:30,30,104.8,105.725,104.425,105.725,1054
20181001|2018-05-30 10:00,30,105.7,105.85,105.3,105.675,414
20181001|2018-05-30 10:30,30,105.7,107.075,105.575,106.9,1531
20181001|2018-05-30 11:00,30,106.875,107.85,106.725,107.75,3294
20181001|2018-05-30 11:30,30,107.7,107.85,107.525,107.85,1827
20181001|2018-05-30 12:00,30,107.85,107.85,107.8,107.85,143
20181001|2018-05-30 12:30,30,107.85,107.85,107.625,107.775,623
20181001|2018-05-30 13:00,30,107.775,107.85,107.75,107.85,111
20181001|2018-05-31 08:30,31,108,108.325,107.45,107.55,1769
20181001|2018-05-31 09:00,31,107.5,107.575,106.85,107.1,1187
20181001|2018-05-31 09:30,31,107.125,107.2,106.3,106.35,928
20181001|2018-05-31 10:00,31,106.275,106.3,105.225,105.7,1506
20181001|2018-05-31 10:30,31,105.625,105.9,105.2,105.625,914
20181001|2018-05-31 11:00,31,105.625,105.975,105.45,105.75,546
20181001|2018-05-31 11:30,31,105.75,106.375,105.725,105.975,540
20181001|2018-05-31 12:00,31,106.05,106.125,105.6,105.75,245
20181001|2018-05-31 12:30,31,105.75,107.45,105.625,106.925,1594
20181001|2018-05-31 13:00,31,106.925,107.175,106.725,107.025,418
20181001|2018-06-01 08:30,1,107,107.275,106.425,106.65,1130
20181001|2018-06-01 09:00,1,106.65,107.35,106.6,106.975,927
20181001|2018-06-01 09:30,1,106.925,107.25,106.675,106.7,337
20181001|2018-06-01 10:00,1,106.725,107.025,106.525,106.6,327
20181001|2018-06-01 10:30,1,106.575,106.575,106.1,106.225,657
20181001|2018-06-01 11:00,1,106.25,106.525,106.2,106.25,369
20181001|2018-06-01 11:30,1,106.225,106.35,106.1,106.175,469
20181001|2018-06-01 12:00,1,106.125,106.35,106.125,106.2,356
20181001|2018-06-01 12:30,1,106.175,106.4,106.15,106.2,958
20181001|2018-06-01 13:00,1,106.2,106.2,105.95,105.975,182
20181001|2018-06-04 08:30,4,106.4,106.75,105.825,106.025,1160
20181001|2018-06-04 09:00,4,106.05,106.075,105.5,105.625,827
20181001|2018-06-04 09:30,4,105.55,105.8,105.45,105.725,375
20181001|2018-06-04 10:00,4,105.75,105.925,105.6,105.8,363
20181001|2018-06-04 10:30,4,105.8,106.15,105.75,106.1,330
20181001|2018-06-04 11:00,4,106.125,106.775,106.125,106.7,252
20181001|2018-06-04 11:30,4,106.7,106.775,106.375,106.65,182
20181001|2018-06-04 12:00,4,106.625,106.65,106.25,106.325,127
20181001|2018-06-04 12:30,4,106.275,106.4,105.275,105.35,1089
20181001|2018-06-04 13:00,4,105.325,106.025,105.3,105.975,335
20181001|2018-06-05 08:30,5,105.575,106.175,105.325,105.45,907
20181001|2018-06-05 09:00,5,105.4,105.9,105.3,105.875,832
20181001|2018-06-05 09:30,5,105.875,106.325,105.8,106.2,689
20181001|2018-06-05 10:00,5,106.25,106.55,106.125,106.375,347
20181001|2018-06-05 10:30,5,106.35,106.375,106.2,106.375,98
20181001|2018-06-05 11:00,5,106.45,106.975,106.425,106.875,547
20181001|2018-06-05 11:30,5,106.9,107.125,106.675,106.725,471
20181001|2018-06-05 12:00,5,106.75,106.95,106.625,106.8,164
20181001|2018-06-05 12:30,5,106.775,107.4,106.7,106.775,1276
20181001|2018-06-05 13:00,5,106.8,107.2,106.675,107.05,173
20181001|2018-06-06 08:30,6,107.075,107.625,106.925,107.125,1123
20181001|2018-06-06 09:00,6,107.075,107.625,107.05,107.375,453
20181001|2018-06-06 09:30,6,107.35,107.65,107.275,107.55,287
20181001|2018-06-06 10:00,6,107.525,107.7,107.425,107.475,209
20181001|2018-06-06 10:30,6,107.475,107.675,107.425,107.65,339
20181001|2018-06-06 11:00,6,107.625,107.75,107.625,107.675,183
20181001|2018-06-06 11:30,6,107.675,107.875,107.175,107.35,952
20181001|2018-06-06 12:00,6,107.375,107.5,107,107.05,298
20181001|2018-06-06 12:30,6,107.125,107.6,107.025,107.2,813
20181001|2018-06-06 13:00,6,107.2,107.55,107.2,107.475,202
20181001|2018-06-07 08:30,7,107.725,107.85,107.025,107.05,752
20181001|2018-06-07 09:00,7,107.125,107.425,107,107.425,409
20181001|2018-06-07 09:30,7,107.4,107.475,107.175,107.4,205
20181001|2018-06-07 10:00,7,107.45,107.65,107.4,107.5,439
20181001|2018-06-07 10:30,7,107.525,107.825,107.45,107.525,238
20181001|2018-06-07 11:00,7,107.55,107.675,107.475,107.55,287
20181001|2018-06-07 11:30,7,107.6,107.6,107.375,107.4,106
20181001|2018-06-07 12:00,7,107.4,107.475,107.275,107.325,207
20181001|2018-06-07 12:30,7,107.35,107.35,106.425,107.225,1695
20181001|2018-06-07 13:00,7,107.2,107.3,107.175,107.3,414
20181001|2018-06-08 08:30,8,107.175,107.775,107.175,107.6,658
20181001|2018-06-08 09:00,8,107.65,107.75,107.3,107.5,571
20181001|2018-06-08 09:30,8,107.475,107.725,107.45,107.625,293
20181001|2018-06-08 10:00,8,107.675,107.725,107.525,107.625,155
20181001|2018-06-08 10:30,8,107.625,107.65,107.45,107.65,96
20181001|2018-06-08 11:00,8,107.625,108.075,107.625,107.95,645
20181001|2018-06-08 11:30,8,107.975,108.1,107.9,108.025,231
20181001|2018-06-08 12:00,8,108.075,108.275,108.075,108.175,572
20181001|2018-06-08 12:30,8,108.175,108.525,108.075,108.175,1909
20181001|2018-06-08 13:00,8,108.2,108.575,108.175,108.575,355
20181001|2018-06-11 08:30,11,108.7,108.75,107.775,107.9,1382
20181001|2018-06-11 09:00,11,107.9,108.075,107.55,107.975,634
20181001|2018-06-11 09:30,11,107.925,108.325,107.675,108.325,351
20181001|2018-06-11 10:00,11,108.325,108.9,108.325,108.525,799
20181001|2018-06-11 10:30,11,108.5,108.775,108.475,108.75,233
20181001|2018-06-11 11:00,11,108.7,108.825,108.625,108.825,373
20181001|2018-06-11 11:30,11,108.8,108.8,108.475,108.575,421
20181001|2018-06-11 12:00,11,108.625,108.7,107.225,107.275,564
20181001|2018-06-11 12:30,11,107.3,107.425,106.4,107.025,1683
20181001|2018-06-11 13:00,11,107.05,107.15,106.925,107.125,115
20181001|2018-06-12 08:30,12,106.975,107.25,106.65,107.1,957
20181001|2018-06-12 09:00,12,107.075,107.075,106.025,106.4,1262
20181001|2018-06-12 09:30,12,106.4,107.25,106.325,107.175,636
20181001|2018-06-12 10:00,12,107.15,107.375,106.6,106.75,460
20181001|2018-06-12 10:30,12,106.775,107,106.425,106.775,314
20181001|2018-06-12 11:00,12,106.65,107.2,106.65,107,164
20181001|2018-06-12 11:30,12,106.925,107.425,106.925,107.425,158
20181001|2018-06-12 12:00,12,107.425,107.65,107.35,107.425,249
20181001|2018-06-12 12:30,12,107.4,107.6,107.075,107.475,1339
20181001|2018-06-12 13:00,12,107.475,107.725,107.45,107.7,62
20181001|2018-06-13 08:30,13,107.35,107.5,106.8,106.875,616
20181001|2018-06-13 09:00,13,106.85,107.35,106.825,107.3,184
20181001|2018-06-13 09:30,13,107.275,107.55,107.275,107.45,224
20181001|2018-06-13 10:00,13,107.425,107.525,107.175,107.35,354
20181001|2018-06-13 10:30,13,107.25,107.275,106.9,106.95,143
20181001|2018-06-13 11:00,13,106.925,106.975,106.575,106.9,236
20181001|2018-06-13 11:30,13,106.9,106.95,106.6,106.85,147
20181001|2018-06-13 12:00,13,106.9,106.9,106.675,106.7,135
20181001|2018-06-13 12:30,13,106.725,107.05,106.575,107.05,1018
20181001|2018-06-13 13:00,13,107.025,107.075,106.775,106.775,58
20181001|2018-06-14 08:30,14,106.475,106.675,105.825,106.3,943
20181001|2018-06-14 09:00,14,106.275,106.4,105.85,106.275,353
20181001|2018-06-14 09:30,14,106.25,106.3,105.675,105.825,296
20181001|2018-06-14 10:00,14,105.775,105.875,104.85,105.025,1161
20181001|2018-06-14 10:30,14,105,105.175,104.325,105.05,1165
20181001|2018-06-14 11:00,14,105.075,105.25,104.825,105.025,276
20181001|2018-06-14 11:30,14,104.975,105.15,104.9,105.025,153
20181001|2018-06-14 12:00,14,104.975,105.125,104.775,104.775,251
20181001|2018-06-14 12:30,14,104.775,105.1,104.6,104.825,848
20181001|2018-06-14 13:00,14,104.825,104.875,104.45,104.5,170
20181001|2018-06-15 08:30,15,104.35,105.125,103.5,104.975,1548
20181001|2018-06-15 09:00,15,104.975,105.475,104.625,105.35,689
20181001|2018-06-15 09:30,15,105.375,105.425,105.05,105.35,319
20181001|2018-06-15 10:00,15,105.35,107.025,105.325,106.725,1107
20181001|2018-06-15 10:30,15,106.75,107.125,106.55,107.05,468
20181001|2018-06-15 11:00,15,107.025,107.275,106.975,107.15,372
20181001|2018-06-15 11:30,15,107.15,107.2,106.875,107.175,266
20181001|2018-06-15 12:00,15,107.175,107.45,107.15,107.375,663
20181001|2018-06-15 12:30,15,107.375,107.4,106.875,107.05,724
20181001|2018-06-15 13:00,15,107.025,107.5,106.9,107.45,379
20181001|2018-06-18 08:30,18,107.025,107.525,106.3,106.55,1230
20181001|2018-06-18 09:00,18,106.55,106.975,106.4,106.925,594
20181001|2018-06-18 09:30,18,106.9,107.35,106.9,107.25,540
20181001|2018-06-18 10:00,18,107.3,107.625,107.125,107.55,817
20181001|2018-06-18 10:30,18,107.5,107.725,107.475,107.5,196
20181001|2018-06-18 11:00,18,107.5,107.7,107.35,107.45,166
20181001|2018-06-18 11:30,18,107.425,107.475,107.3,107.35,91
20181001|2018-06-18 12:00,18,107.35,107.7,107.35,107.65,245
20181001|2018-06-18 12:30,18,107.6,107.7,107.35,107.65,492
20181001|2018-06-18 13:00,18,107.625,107.975,107.625,107.975,187
20181001|2018-06-19 08:30,19,106.95,107.275,105.825,105.975,1467
20181001|2018-06-19 09:00,19,105.975,106.775,105.7,106.675,1393
20181001|2018-06-19 09:30,19,106.675,107.2,106.5,106.95,704
20181001|2018-06-19 10:00,19,107,107.55,106.825,107.5,435
20181001|2018-06-19 10:30,19,107.575,108.4,107.575,108.025,916
20181001|2018-06-19 11:00,19,108.1,108.4,108,108.35,358
20181001|2018-06-19 11:30,19,108.375,108.7,108.225,108.575,301
20181001|2018-06-19 12:00,19,108.6,108.75,108.15,108.175,285
20181001|2018-06-19 12:30,19,108.175,108.725,108.05,108.725,1082
20181001|2018-06-19 13:00,19,108.7,108.825,108.675,108.775,169
20181001|2018-06-20 08:30,20,108.65,108.975,108.5,108.85,770
20181001|2018-06-20 09:00,20,108.85,109.8,108.725,109.425,1439
20181001|2018-06-20 09:30,20,109.45,109.7,109.3,109.5,628
20181001|2018-06-20 10:00,20,109.475,109.575,108.575,108.6,947
20181001|2018-06-20 10:30,20,108.675,109.075,108.6,109,408
20181001|2018-06-20 11:00,20,108.975,109.4,108.95,109.175,360
20181001|2018-06-20 11:30,20,109.225,109.35,109,109.075,288
20181001|2018-06-20 12:00,20,109.125,109.6,108.975,109.4,492
20181001|2018-06-20 12:30,20,109.45,109.45,109,109.3,733
20181001|2018-06-20 13:00,20,109.3,109.575,109.3,109.5,157
20181001|2018-06-21 08:30,21,109.225,109.275,108.55,108.725,913
20181001|2018-06-21 09:00,21,108.675,109.175,108.6,109,525
20181001|2018-06-21 09:30,21,108.975,109.525,108.5,109.175,1013
20181001|2018-06-21 10:00,21,109.15,109.325,108.9,109.05,215
20181001|2018-06-21 10:30,21,109.05,109.2,108.775,108.775,125
20181001|2018-06-21 11:00,21,108.75,109.15,108.725,109.1,422
20181001|2018-06-21 11:30,21,109.1,109.2,108.9,109.05,455
20181001|2018-06-21 12:00,21,109.05,109.25,108.575,108.675,406
20181001|2018-06-21 12:30,21,108.625,109.1,108.4,109.1,1249
20181001|2018-06-21 13:00,21,109.075,109.225,108.95,109.075,318
20181001|2018-06-22 08:30,22,108.75,108.9,108.575,108.6,675
20181001|2018-06-22 09:00,22,108.625,108.95,108.375,108.7,504
20181001|2018-06-22 09:30,22,108.775,108.95,108.625,108.9,272
20181001|2018-06-22 10:00,22,108.9,108.975,108.675,108.775,312
20181001|2018-06-22 10:30,22,108.725,109.375,108.65,109.3,864
20181001|2018-06-22 11:00,22,109.3,109.65,109.125,109.45,1809
20181001|2018-06-22 11:30,22,109.475,109.65,109.075,109.1,645
20181001|2018-06-22 12:00,22,109.075,109.575,109.075,109.1,911
20181001|2018-06-22 12:30,22,109.1,109.5,109.075,109.35,1414
20181001|2018-06-22 13:00,22,109.325,109.425,109.275,109.425,141
20181001|2018-06-25 08:30,25,107.825,108.2,106.725,106.8,3055
20181001|2018-06-25 09:00,25,106.8,106.875,106.4,106.4,758
20181001|2018-06-25 09:30,25,106.4,107.275,106.4,106.925,1122
20181001|2018-06-25 10:00,25,106.875,107.175,106.6,106.6,385
20181001|2018-06-25 10:30,25,106.625,106.675,106.4,106.55,418
20181001|2018-06-25 11:00,25,106.55,106.825,106.4,106.7,547
20181001|2018-06-25 11:30,25,106.7,106.75,106.4,106.45,412
20181001|2018-06-25 12:00,25,106.425,106.475,106.4,106.4,278
20181001|2018-06-25 12:30,25,106.4,106.525,106.4,106.4,654
20181001|2018-06-25 13:00,25,106.4,106.4,106.4,106.4,8
20181001|2018-06-26 08:30,26,106.45,106.95,106.3,106.55,1314
20181001|2018-06-26 09:00,26,106.55,106.875,106.1,106.275,868
20181001|2018-06-26 09:30,26,106.275,106.475,105.825,106.05,953
20181001|2018-06-26 10:00,26,106.1,106.1,105.825,105.875,389
20181001|2018-06-26 10:30,26,105.875,106.025,105.725,106,448
20181001|2018-06-26 11:00,26,106.025,106.075,105.75,105.825,285
20181001|2018-06-26 11:30,26,105.825,105.825,105.425,105.6,855
20181001|2018-06-26 12:00,26,105.575,105.825,105.375,105.725,617
20181001|2018-06-26 12:30,26,105.725,106.05,105.725,105.975,1041
20181001|2018-06-26 13:00,26,105.975,106,105.8,105.8,92
20181001|2018-06-27 08:30,27,105.975,106.2,105.625,105.925,816
20181001|2018-06-27 09:00,27,105.875,106.175,105.6,105.625,416
20181001|2018-06-27 09:30,27,105.65,105.7,105.35,105.5,464
20181001|2018-06-27 10:00,27,105.525,105.675,105.375,105.5,290
20181001|2018-06-27 10:30,27,105.5,105.6,105.45,105.575,206
20181001|2018-06-27 11:00,27,105.55,105.575,105.125,105.45,350
20181001|2018-06-27 11:30,27,105.375,105.6,105.35,105.525,137
20181001|2018-06-27 12:00,27,105.5,105.65,105.425,105.65,87
20181001|2018-06-27 12:30,27,105.6,106.35,105.6,106,1357
20181001|2018-06-27 13:00,27,106,106.025,105.825,105.825,115
20181001|2018-06-28 08:30,28,106.075,106.35,105.9,106.2,874
20181001|2018-06-28 09:00,28,106.2,106.875,106.2,106.85,756
20181001|2018-06-28 09:30,28,106.825,107.3,106.675,106.95,926
20181001|2018-06-28 10:00,28,106.925,107.05,106.85,106.975,231
20181001|2018-06-28 10:30,28,107.025,107.025,106.85,107,163
20181001|2018-06-28 11:00,28,106.975,107.15,106.575,107.1,508
20181001|2018-06-28 11:30,28,107.125,107.125,106.9,107.025,210
20181001|2018-06-28 12:00,28,107,107.15,106.875,107.075,361
20181001|2018-06-28 12:30,28,107.075,107.2,106.775,106.85,1137
20181001|2018-06-28 13:00,28,106.85,107.025,106.775,106.95,184
20181001|2018-06-29 08:30,29,107.125,107.25,106.575,106.7,837
20181001|2018-06-29 09:00,29,106.725,107.825,106.6,107.825,749
20181001|2018-06-29 09:30,29,107.85,108.475,107.825,108.1,1526
20181001|2018-06-29 10:00,29,108.05,108.525,108,108.475,588
20181001|2018-06-29 10:30,29,108.5,108.875,108.325,108.725,807
20181001|2018-06-29 11:00,29,108.7,109.675,108.55,109.675,1140
20181001|2018-06-29 11:30,29,109.65,110.025,109.6,110.025,2009
20181001|2018-06-29 12:00,29,110.025,110.025,110.025,110.025,179
20181001|2018-06-29 12:30,29,110.025,110.025,110.025,110.025,137
20181001|2018-06-29 13:00,29,110.025,110.025,110.025,110.025,42
20181001|2018-07-02 08:30,2,110.25,110.725,110.225,110.55,1901
20181001|2018-07-02 09:00,2,110.6,111.25,110.3,110.45,1592
20181001|2018-07-02 09:30,2,110.425,110.475,109.875,109.875,876
20181001|2018-07-02 10:00,2,109.875,110.25,109.675,109.9,860
20181001|2018-07-02 10:30,2,109.9,110.525,109.85,110.075,726
20181001|2018-07-02 11:00,2,110.075,110.475,110,110.15,807
20181001|2018-07-02 11:30,2,110.2,110.475,110.075,110.4,416
20181001|2018-07-02 12:00,2,110.475,110.575,110.225,110.25,371
20181001|2018-07-02 12:30,2,110.25,110.35,109.75,109.95,2085
20181001|2018-07-02 13:00,2,109.95,110.325,109.925,110.275,560
20181001|2018-07-03 08:30,3,110.35,110.5,109.85,110.275,1368
20181001|2018-07-03 09:00,3,110.225,110.725,109.975,110.6,807
20181001|2018-07-03 09:30,3,110.625,110.8,110.525,110.6,883
20181001|2018-07-03 10:00,3,110.6,110.75,110.425,110.675,362
20181001|2018-07-03 10:30,3,110.7,110.775,110.6,110.7,323
20181001|2018-07-03 11:00,3,110.7,110.9,110.6,110.65,453
20181001|2018-07-03 11:30,3,110.625,110.75,109.9,110.25,1193
20181001|2018-07-03 12:00,3,110.3,110.575,110.075,110.325,519
20181001|2018-07-05 08:30,5,110.625,111.15,110.475,110.95,1199
20181001|2018-07-05 09:00,5,111,111.1,110.325,110.425,885
20181001|2018-07-05 09:30,5,110.475,110.725,110.375,110.575,877
20181001|2018-07-05 10:00,5,110.6,110.75,110.425,110.55,332
20181001|2018-07-05 10:30,5,110.525,111,110.5,110.825,611
20181001|2018-07-05 11:00,5,110.85,110.975,110.675,110.7,437
20181001|2018-07-05 11:30,5,110.75,110.8,110.525,110.775,154
20181001|2018-07-05 12:00,5,110.775,110.8,110.5,110.525,168
20181001|2018-07-05 12:30,5,110.525,110.525,110.05,110.15,824
20181001|2018-07-05 13:00,5,110.15,110.4,110.1,110.3,149
20181001|2018-07-06 08:30,6,110.45,110.475,109.925,110.35,970
20181001|2018-07-06 09:00,6,110.35,110.85,110.2,110.8,1279
20181001|2018-07-06 09:30,6,110.775,111.475,110.775,111.375,1752
20181001|2018-07-06 10:00,6,111.375,111.4,110.975,111.3,1107
20181001|2018-07-06 10:30,6,111.3,111.525,111.25,111.275,823
20181001|2018-07-06 11:00,6,111.3,111.4,111.075,111.375,630
20181001|2018-07-06 11:30,6,111.375,111.45,111.1,111.375,883
20181001|2018-07-06 12:00,6,111.35,111.4,110.125,110.35,1662
20181001|2018-07-06 12:30,6,110.35,110.475,109.525,109.65,1812
20181001|2018-07-06 13:00,6,109.675,109.975,109.65,109.725,506
20181001|2018-07-09 08:30,9,109.9,110.275,109.2,109.225,1263
20181001|2018-07-09 09:00,9,109.225,109.5,108.825,109.275,1066
20181001|2018-07-09 09:30,9,109.25,109.75,109.225,109.45,542
20181001|2018-07-09 10:00,9,109.5,109.5,108.775,108.875,424
20181001|2018-07-09 10:30,9,108.85,108.95,108.3,108.675,954
20181001|2018-07-09 11:00,9,108.675,109.125,108.675,108.95,429
20181001|2018-07-09 11:30,9,108.975,108.975,108.55,108.575,211
20181001|2018-07-09 12:00,9,108.575,108.7,108.5,108.625,376
20181001|2018-07-09 12:30,9,108.625,108.975,108.425,108.725,2075
20181001|2018-07-09 13:00,9,108.725,108.8,108.65,108.65,207
20181001|2018-07-10 08:30,10,108.825,109,107.65,107.9,2540
20181001|2018-07-10 09:00,10,107.9,107.975,107.6,107.775,1076
20181001|2018-07-10 09:30,10,107.8,108.075,107.65,107.825,854
20181001|2018-07-10 10:00,10,107.8,107.925,107.5,107.75,1261
20181001|2018-07-10 10:30,10,107.775,108.4,107.65,108.3,828
20181001|2018-07-10 11:00,10,108.275,108.7,108.2,108.375,780
20181001|2018-07-10 11:30,10,108.4,108.4,108.05,108.05,454
20181001|2018-07-10 12:00,10,108.05,108.05,107.725,107.725,342
20181001|2018-07-10 12:30,10,107.8,108.075,107.7,107.9,1911
20181001|2018-07-10 13:00,10,107.875,108.025,107.8,107.9,279
20181001|2018-07-11 08:30,11,107.975,107.975,105.9,106.25,3103
20181001|2018-07-11 09:00,11,106.175,106.575,105.475,106.375,2372
20181001|2018-07-11 09:30,11,106.375,106.4,105.725,106.375,934
20181001|2018-07-11 10:00,11,106.35,106.525,105.975,106,872
20181001|2018-07-11 10:30,11,106,106.15,105.5,105.575,652
20181001|2018-07-11 11:00,11,105.55,105.9,105.5,105.525,605
20181001|2018-07-11 11:30,11,105.55,106.25,105.525,106.05,843
20181001|2018-07-11 12:00,11,106.075,106.4,106.05,106.375,501
20181001|2018-07-11 12:30,11,106.375,106.425,106,106.35,2261
20181001|2018-07-11 13:00,11,106.375,106.45,106.225,106.25,442
20181001|2018-07-12 08:30,12,106.7,107.9,106.7,107.275,2166
20181001|2018-07-12 09:00,12,107.25,108.075,107.25,107.95,1156
20181001|2018-07-12 09:30,12,107.975,108.3,107.875,108.25,935
20181001|2018-07-12 10:00,12,108.25,108.525,108.1,108.35,980
20181001|2018-07-12 10:30,12,108.3,108.55,108.125,108.3,532
20181001|2018-07-12 11:00,12,108.3,108.475,107.775,107.85,1155
20181001|2018-07-12 11:30,12,107.825,107.85,107.175,107.25,808
20181001|2018-07-12 12:00,12,107.275,107.725,107.25,107.475,656
20181001|2018-07-12 12:30,12,107.45,108.325,107.375,107.6,3074
20181001|2018-07-12 13:00,12,107.575,107.775,107.525,107.6,356
20181001|2018-07-13 08:30,13,107.9,107.975,107.275,107.4,1406
20181001|2018-07-13 09:00,13,107.4,107.5,107.15,107.375,503
20181001|2018-07-13 09:30,13,107.35,107.5,107.225,107.3,417
20181001|2018-07-13 10:00,13,107.3,107.75,107.1,107.625,442
20181001|2018-07-13 10:30,13,107.675,107.8,106.9,106.95,667
20181001|2018-07-13 11:00,13,106.95,107.175,106.75,107.175,747
20181001|2018-07-13 11:30,13,107.175,107.4,106.975,107.275,739
20181001|2018-07-13 12:00,13,107.25,107.325,107.15,107.225,235
20181001|2018-07-13 12:30,13,107.225,107.775,107.2,107.45,2839
20181001|2018-07-13 13:00,13,107.45,107.675,107.4,107.675,572
20181001|2018-07-16 08:30,16,107.925,108.1,107.35,107.625,1519
20181001|2018-07-16 09:00,16,107.6,107.9,107.325,107.6,781
20181001|2018-07-16 09:30,16,107.6,107.975,107.4,107.725,949
20181001|2018-07-16 10:00,16,107.725,107.975,107.6,107.9,492
20181001|2018-07-16 10:30,16,107.925,108.775,107.85,108.65,893
20181001|2018-07-16 11:00,16,108.65,108.825,108.375,108.65,574
20181001|2018-07-16 11:30,16,108.675,109.225,108.675,109.075,1175
20181001|2018-07-16 12:00,16,109.05,109.25,108.975,109.075,759
20181001|2018-07-16 12:30,16,109.075,109.15,108.55,108.6,2375
20181001|2018-07-16 13:00,16,108.6,109.275,108.6,109.225,712
20181001|2018-07-17 08:30,17,109.05,109.175,108.5,108.65,1687
20181001|2018-07-17 09:00,17,108.625,108.975,108.55,108.775,767
20181001|2018-07-17 09:30,17,108.8,109.375,108.75,109.375,682
20181001|2018-07-17 10:00,17,109.375,109.45,109.075,109.2,594
20181001|2018-07-17 10:30,17,109.175,109.375,108.775,108.875,484
20181001|2018-07-17 11:00,17,108.9,109.25,108.85,109.25,557
20181001|2018-07-17 11:30,17,109.225,109.25,108.15,108.25,691
20181001|2018-07-17 12:00,17,108.275,108.625,108.075,108.375,761
20181001|2018-07-17 12:30,17,108.425,108.8,108.325,108.55,1683
20181001|2018-07-17 13:00,17,108.55,108.9,108.55,108.825,558
20181001|2018-07-18 08:30,18,108.5,108.975,108.35,108.925,1361
20181001|2018-07-18 09:00,18,108.925,109.95,108.9,109.875,1794
20181001|2018-07-18 09:30,18,109.9,110.475,109.825,110.35,1926
20181001|2018-07-18 10:00,18,110.35,110.675,110.1,110.425,1725
20181001|2018-07-18 10:30,18,110.45,110.75,110.325,110.45,841
20181001|2018-07-18 11:00,18,110.45,110.6,110.2,110.325,779
20181001|2018-07-18 11:30,18,110.35,110.525,110.225,110.35,463
20181001|2018-07-18 12:00,18,110.35,110.575,110.325,110.575,639
20181001|2018-07-18 12:30,18,110.575,110.725,110.4,110.6,1825
20181001|2018-07-18 13:00,18,110.6,110.775,110.55,110.75,963
20181001|2018-07-19 08:30,19,110.775,111,110.45,110.65,3220
20181001|2018-07-19 09:00,19,110.65,110.9,110.55,110.875,1245
20181001|2018-07-19 09:30,19,110.875,110.925,110.1,110.175,1890
20181001|2018-07-19 10:00,19,110.2,110.525,110.125,110.375,823
20181001|2018-07-19 10:30,19,110.35,110.65,110.225,110.425,600
20181001|2018-07-19 11:00,19,110.425,110.8,110.425,110.625,553
20181001|2018-07-19 11:30,19,110.65,110.7,110.275,110.5,448
20181001|2018-07-19 12:00,19,110.55,110.55,110.3,110.55,634
20181001|2018-07-19 12:30,19,110.575,110.75,110.425,110.7,1470
20181001|2018-07-19 13:00,19,110.7,110.875,110.7,110.875,630
20181001|2018-07-20 08:30,20,110.525,110.725,109.975,110.5,2567
20181001|2018-07-20 09:00,20,110.5,111.075,110.4,110.65,1897
20181001|2018-07-20 09:30,20,110.7,110.875,110.55,110.825,1140
20181001|2018-07-20 10:00,20,110.775,110.9,110.625,110.75,763
20181001|2018-07-20 10:30,20,110.725,110.75,109.9,109.95,1585
20181001|2018-07-20 11:00,20,109.95,110.375,109.925,110.275,754
20181001|2018-07-20 11:30,20,110.275,110.375,110.025,110.05,629
20181001|2018-07-20 12:00,20,110.05,110.15,109.775,110,760
20181001|2018-07-20 12:30,20,109.975,110.4,109.95,110.275,1724
20181001|2018-07-20 13:00,20,110.325,110.475,110.25,110.425,702
20181001|2018-07-23 08:30,23,110.55,110.625,109.825,110.125,3059
20181001|2018-07-23 09:00,23,110.1,110.225,109.95,110.025,1376
20181001|2018-07-23 09:30,23,110.05,110.575,110.025,110.525,1698
20181001|2018-07-23 10:00,23,110.525,110.675,110.4,110.5,803
20181001|2018-07-23 10:30,23,110.525,110.525,110.3,110.475,434
20181001|2018-07-23 11:00,23,110.525,110.9,110.475,110.775,722
20181001|2018-07-23 11:30,23,110.75,110.925,110.525,110.75,608
20181001|2018-07-23 12:00,23,110.725,110.825,110.55,110.575,499
20181001|2018-07-23 12:30,23,110.575,110.675,110.35,110.625,1523
20181001|2018-07-23 13:00,23,110.65,110.825,110.55,110.825,756
20181001|2018-07-24 08:30,24,110.65,110.725,109.425,109.5,3377
20181001|2018-07-24 09:00,24,109.5,110.15,109.4,109.875,1775
20181001|2018-07-24 09:30,24,109.875,110.25,109.8,109.95,1427
20181001|2018-07-24 10:00,24,109.95,110.2,109.775,110.2,791
20181001|2018-07-24 10:30,24,110.175,110.475,110.075,110.175,862
20181001|2018-07-24 11:00,24,110.2,110.35,110.025,110.325,513
20181001|2018-07-24 11:30,24,110.35,110.35,109.85,109.975,614
20181001|2018-07-24 12:00,24,109.975,110.2,109.975,110.2,432
20181001|2018-07-24 12:30,24,110.175,110.45,110.125,110.35,1975
20181001|2018-07-24 13:00,24,110.325,110.475,110.3,110.3,670
20181001|2018-07-25 08:30,25,110.4,110.65,109.925,110.275,2270
20181001|2018-07-25 09:00,25,110.25,110.475,110.15,110.35,1153
20181001|2018-07-25 09:30,25,110.35,110.4,109.575,109.7,1218
20181001|2018-07-25 10:00,25,109.7,109.9,109.625,109.9,687
20181001|2018-07-25 10:30,25,109.875,110.075,109.725,109.975,951
20181001|2018-07-25 11:00,25,109.95,110.275,109.8,110.15,894
20181001|2018-07-25 11:30,25,110.175,110.425,110.1,110.15,471
20181001|2018-07-25 12:00,25,110.125,110.475,110.1,110.425,297
20181001|2018-07-25 12:30,25,110.4,110.9,110.35,110.825,1635
20181001|2018-07-25 13:00,25,110.8,111.25,110.8,111.225,2111
20181001|2018-07-26 08:30,26,111.4,112,111.25,111.9,3948
20181001|2018-07-26 09:00,26,111.9,112.25,111.5,111.55,2789
20181001|2018-07-26 09:30,26,111.55,111.725,110.675,110.825,3048
20181001|2018-07-26 10:00,26,110.825,111.15,110.125,111.075,2625
20181001|2018-07-26 10:30,26,111.125,111.125,110.475,110.85,1754
20181001|2018-07-26 11:00,26,110.85,110.95,109.65,110.025,1696
20181001|2018-07-26 11:30,26,110.05,110.05,108.175,108.55,4480
20181001|2018-07-26 12:00,26,108.525,108.675,108.2,108.35,2378
20181001|2018-07-26 12:30,26,108.325,109.6,108.275,109.575,3796
20181001|2018-07-26 13:00,26,109.6,109.875,109.325,109.775,1001
20181001|2018-07-27 08:30,27,109.6,110.05,108.975,109.65,2879
20181001|2018-07-27 09:00,27,109.675,109.85,109.25,109.525,2038
20181001|2018-07-27 09:30,27,109.55,109.9,109.475,109.65,1257
20181001|2018-07-27 10:00,27,109.675,110.275,109.575,110.1,964
20181001|2018-07-27 10:30,27,110.075,110.25,109.825,110.125,782
20181001|2018-07-27 11:00,27,110.15,110.2,109.75,109.8,526
20181001|2018-07-27 11:30,27,109.8,109.975,109.7,109.9,439
20181001|2018-07-27 12:00,27,109.925,110.1,109.75,110.05,680
20181001|2018-07-27 12:30,27,110.025,110.575,109.85,110.425,2771
20181001|2018-07-27 13:00,27,110.45,110.9,110.35,110.8,1527
20181001|2018-07-30 08:30,30,110.35,111.125,110.225,110.425,3402
20181001|2018-07-30 09:00,30,110.45,110.575,110.125,110.2,1463
20181001|2018-07-30 09:30,30,110.2,110.35,109.925,110.15,969
20181001|2018-07-30 10:00,30,110.175,110.2,109.25,109.5,2139
20181001|2018-07-30 10:30,30,109.475,109.575,109.325,109.325,796
20181001|2018-07-30 11:00,30,109.325,109.75,109.175,109.7,965
20181001|2018-07-30 11:30,30,109.7,109.9,109.675,109.875,677
20181001|2018-07-30 12:00,30,109.925,110.025,109.8,109.8,697
20181001|2018-07-30 12:30,30,109.775,110.075,109.6,109.825,2578
20181001|2018-07-30 13:00,30,109.8,109.975,109.6,109.625,1317
20181001|2018-07-31 08:30,31,109.625,110.15,109.1,109.45,3519
20181001|2018-07-31 09:00,31,109.475,109.85,109.2,109.375,1661
20181001|2018-07-31 09:30,31,109.35,109.45,108.95,108.975,1171
20181001|2018-07-31 10:00,31,108.95,109.275,108.8,109.15,958
20181001|2018-07-31 10:30,31,109.175,109.275,108.975,109.225,710
20181001|2018-07-31 11:00,31,109.275,109.35,108.925,109.35,589
20181001|2018-07-31 11:30,31,109.35,109.55,109.125,109.2,833
20181001|2018-07-31 12:00,31,109.2,109.4,109.025,109.05,925
20181001|2018-07-31 12:30,31,109.05,109.4,108.975,109.275,4189
20181001|2018-07-31 13:00,31,109.275,109.425,109.25,109.35,549
20181001|2018-08-01 08:30,1,109.3,109.925,109.05,109.45,2101
20181001|2018-08-01 09:00,1,109.45,109.625,109.225,109.275,1310
20181001|2018-08-01 09:30,1,109.275,110.3,109.275,110,2404
20181001|2018-08-01 10:00,1,110.05,110.35,109.875,110.05,1512
20181001|2018-08-01 10:30,1,110.075,110.175,109.6,109.65,786
20181001|2018-08-01 11:00,1,109.625,109.675,109.275,109.5,872
20181001|2018-08-01 11:30,1,109.45,109.7,109.35,109.7,551
20181001|2018-08-01 12:00,1,109.675,109.9,109.575,109.75,516
20181001|2018-08-01 12:30,1,109.75,110.4,109.5,110.3,2504
20181001|2018-08-01 13:00,1,110.3,110.875,110.125,110.65,1551
20181001|2018-08-02 08:30,2,110.625,110.775,110,110.2,2295
20181001|2018-08-02 09:00,2,110.175,110.375,109.9,110.05,1278
20181001|2018-08-02 09:30,2,110.05,110.25,109.55,109.85,1469
20181001|2018-08-02 10:00,2,109.825,109.95,109.6,109.7,880
20181001|2018-08-02 10:30,2,109.7,109.9,109.575,109.65,546
20181001|2018-08-02 11:00,2,109.625,109.675,109.3,109.4,933
20181001|2018-08-02 11:30,2,109.425,109.9,109.425,109.775,677
20181001|2018-08-02 12:00,2,109.75,109.925,109.5,109.625,694
20181001|2018-08-02 12:30,2,109.6,110.025,109.575,109.975,1779
20181001|2018-08-02 13:00,2,109.95,110.225,109.775,109.875,876
20181001|2018-08-03 08:30,3,109.675,110.5,109.5,110.45,2737
20181001|2018-08-03 09:00,3,110.45,111.95,110.35,111.6,5377
20181001|2018-08-03 09:30,3,111.625,111.9,111.55,111.575,2494
20181001|2018-08-03 10:00,3,111.575,111.75,111.375,111.5,2381
20181001|2018-08-03 10:30,3,111.5,111.725,111.45,111.55,1049
20181001|2018-08-03 11:00,3,111.575,111.725,111.5,111.7,737
20181001|2018-08-03 11:30,3,111.7,112,111.675,111.775,2199
20181001|2018-08-03 12:00,3,111.775,111.9,111.65,111.875,1287
20181001|2018-08-03 12:30,3,111.85,112.15,111.725,111.95,4466
20181001|2018-08-03 13:00,3,111.975,112.15,111.95,112.15,1290
20181001|2018-08-06 08:30,6,112,112.15,111.25,111.3,5194
20181001|2018-08-06 09:00,6,111.325,111.675,111.225,111.5,1681
20181001|2018-08-06 09:30,6,111.45,111.75,111.4,111.65,856
20181001|2018-08-06 10:00,6,111.65,111.975,111.625,111.675,1074
20181001|2018-08-06 10:30,6,111.675,111.675,111.3,111.475,1014
20181001|2018-08-06 11:00,6,111.45,111.65,111.425,111.45,673
20181001|2018-08-06 11:30,6,111.425,111.55,111.225,111.325,968
20181001|2018-08-06 12:00,6,111.325,111.925,111.325,111.9,1134
20181001|2018-08-06 12:30,6,111.9,112,111.475,111.625,2216
20181001|2018-08-06 13:00,6,111.65,111.9,111.625,111.875,1269
20181001|2018-08-07 08:30,7,111.6,111.9,111.325,111.9,3046
20181001|2018-08-07 09:00,7,111.875,111.975,111.3,111.375,2751
20181001|2018-08-07 09:30,7,111.35,111.35,110.1,110.4,4638
20181001|2018-08-07 10:00,7,110.4,110.825,110.25,110.45,2532
20181001|2018-08-07 10:30,7,110.425,110.65,110.3,110.475,921
20181001|2018-08-07 11:00,7,110.475,110.675,110.3,110.35,791
20181001|2018-08-07 11:30,7,110.375,110.675,110.35,110.65,486
20181001|2018-08-07 12:00,7,110.65,110.8,110.325,110.375,1148
20181001|2018-08-07 12:30,7,110.375,111.05,110.2,111,3128
20181001|2018-08-07 13:00,7,110.975,111.1,110.725,110.95,1609
20181001|2018-08-08 08:30,8,110.8,110.9,110.05,110.25,2847
20181001|2018-08-08 09:00,8,110.25,110.675,110.15,110.4,1750
20181001|2018-08-08 09:30,8,110.425,110.65,110.325,110.375,1605
20181001|2018-08-08 10:00,8,110.35,110.625,110.35,110.5,903
20181001|2018-08-08 10:30,8,110.5,110.65,110.4,110.5,714
20181001|2018-08-08 11:00,8,110.475,110.6,110.3,110.575,603
20181001|2018-08-08 11:30,8,110.55,110.625,110.425,110.525,425
20181001|2018-08-08 12:00,8,110.525,110.8,110.525,110.725,1020
20181001|2018-08-08 12:30,8,110.75,111.075,110.6,111.025,2218
20181001|2018-08-08 13:00,8,111.025,111.1,110.825,111.075,1831
20181001|2018-08-09 08:30,9,111,111,110.175,110.45,2775
20181001|2018-08-09 09:00,9,110.45,110.575,110.375,110.525,925
20181001|2018-08-09 09:30,9,110.525,110.65,109.65,109.825,2209
20181001|2018-08-09 10:00,9,109.85,109.925,109.15,109.3,4325
20181001|2018-08-09 10:30,9,109.3,109.325,108.925,109.1,2682
20181001|2018-08-09 11:00,9,109.075,109.375,108.75,108.8,1901
20181001|2018-08-09 11:30,9,108.775,109.275,108.725,109.15,1395
20181001|2018-08-09 12:00,9,109.15,109.3,108.65,108.8,1706
20181001|2018-08-09 12:30,9,108.8,109.15,108.625,109.125,3438
20181001|2018-08-09 13:00,9,109.125,109.35,109,109.325,1207
20181001|2018-08-10 08:30,10,109.075,109.125,108.2,108.525,4239
20181001|2018-08-10 09:00,10,108.55,109.2,108.525,108.85,1878
20181001|2018-08-10 09:30,10,108.9,109.35,108.775,109.2,1419
20181001|2018-08-10 10:00,10,109.225,109.55,109.025,109.075,1136
20181001|2018-08-10 10:30,10,109.075,109.5,109.05,109.275,731
20181001|2018-08-10 11:00,10,109.25,109.275,108.9,109,965
20181001|2018-08-10 11:30,10,109,109.2,108.9,108.95,595
20181001|2018-08-10 12:00,10,108.95,109.4,108.925,109.225,649
20181001|2018-08-10 12:30,10,109.25,109.35,108.725,109.3,2095
20181001|2018-08-10 13:00,10,109.275,109.5,109.2,109.4,975
20181001|2018-08-13 08:30,13,108.4,108.85,108.25,108.475,2780
20181001|2018-08-13 09:00,13,108.425,108.425,107.925,108.175,2484
20181001|2018-08-13 09:30,13,108.175,108.275,107.8,107.875,1608
20181001|2018-08-13 10:00,13,107.9,108.125,107.85,108.025,1022
20181001|2018-08-13 10:30,13,108.05,108.225,107.8,107.925,989
20181001|2018-08-13 11:00,13,107.925,108,107.65,107.8,983
20181001|2018-08-13 11:30,13,107.8,108.325,107.75,108.275,1221
20181001|2018-08-13 12:00,13,108.275,108.325,108,108.075,1140
20181001|2018-08-13 12:30,13,108.075,108.3,107.95,108.25,2163
20181001|2018-08-13 13:00,13,108.225,108.275,108.075,108.125,818
20181001|2018-08-14 08:30,14,108.05,108.7,107.9,108.275,3289
20181001|2018-08-14 09:00,14,108.25,108.475,108.05,108.15,1200
20181001|2018-08-14 09:30,14,108.15,108.4,108,108.35,783
20181001|2018-08-14 10:00,14,108.375,108.825,108.3,108.625,1850
20181001|2018-08-14 10:30,14,108.675,108.725,108.35,108.375,938
20181001|2018-08-14 11:00,14,108.375,108.55,108.225,108.275,463
20181001|2018-08-14 11:30,14,108.3,108.425,108.15,108.35,986
20181001|2018-08-14 12:00,14,108.325,108.65,108.3,108.65,493
20181001|2018-08-14 12:30,14,108.65,108.825,108.5,108.725,1689
20181001|2018-08-14 13:00,14,108.7,108.85,108.675,108.825,869
20181001|2018-08-15 08:30,15,108.65,109.7,108.5,109.625,3712
20181001|2018-08-15 09:00,15,109.625,109.85,109.2,109.7,2742
20181001|2018-08-15 09:30,15,109.7,109.85,108.925,109.125,2187
20181001|2018-08-15 10:00,15,109.125,109.4,109.125,109.225,712
20181001|2018-08-15 10:30,15,109.25,109.35,109.175,109.275,398
20181001|2018-08-15 11:00,15,109.275,109.35,108.975,109.325,931
20181001|2018-08-15 11:30,15,109.325,109.375,109.025,109.125,695
20181001|2018-08-15 12:00,15,109.1,109.325,109.075,109.275,405
20181001|2018-08-15 12:30,15,109.3,109.325,108.8,109.05,2072
20181001|2018-08-15 13:00,15,109.05,109.35,109,109.275,1298
20181001|2018-08-16 08:30,16,109.225,109.75,108.9,108.95,3068
20181001|2018-08-16 09:00,16,108.925,109.2,108.875,108.875,1303
20181001|2018-08-16 09:30,16,108.875,108.9,108.725,108.85,870
20181001|2018-08-16 10:00,16,108.825,109.375,108.8,109.35,1201
20181001|2018-08-16 10:30,16,109.35,109.45,109.1,109.2,891
20181001|2018-08-16 11:00,16,109.2,109.4,108.975,109.025,672
20181001|2018-08-16 11:30,16,109,109.075,108.825,109,684
20181001|2018-08-16 12:00,16,109,109.1,108.95,109,424
20181001|2018-08-16 12:30,16,109,109.35,108.925,109.3,1744
20181001|2018-08-16 13:00,16,109.3,109.6,109.275,109.275,1724
20181001|2018-08-17 08:30,17,109.15,110.225,109.075,109.825,3106
20181001|2018-08-17 09:00,17,109.825,110.075,109.25,109.325,2380
20181001|2018-08-17 09:30,17,109.35,109.5,109.175,109.175,1194
20181001|2018-08-17 10:00,17,109.2,109.325,109.15,109.25,554
20181001|2018-08-17 10:30,17,109.25,109.775,109.175,109.725,872
20181001|2018-08-17 11:00,17,109.75,109.95,109.675,109.8,1393
20181001|2018-08-17 11:30,17,109.825,109.925,109.775,109.8,575
20181001|2018-08-17 12:00,17,109.775,109.95,109.475,109.725,1007
20181001|2018-08-17 12:30,17,109.725,111.025,109.675,110.9,4913
20181001|2018-08-17 13:00,17,110.925,111.475,110.9,111.25,1840
20181001|2018-08-20 08:30,20,110.875,111.05,110.35,110.575,3268
20181001|2018-08-20 09:00,20,110.6,110.7,110.3,110.65,1511
20181001|2018-08-20 09:30,20,110.65,110.8,110.45,110.575,939
20181001|2018-08-20 10:00,20,110.55,110.8,110.375,110.725,1052
20181001|2018-08-20 10:30,20,110.7,110.95,110.65,110.925,546
20181001|2018-08-20 11:00,20,110.925,111.075,110.85,110.85,831
20181001|2018-08-20 11:30,20,110.85,110.95,110.725,110.775,583
20181001|2018-08-20 12:00,20,110.75,110.875,110.525,110.65,911
20181001|2018-08-20 12:30,20,110.65,110.75,110.35,110.425,3225
20181001|2018-08-20 13:00,20,110.425,110.575,110.275,110.45,1861
20181001|2018-08-21 08:30,21,110.575,110.9,110.225,110.85,2143
20181001|2018-08-21 09:00,21,110.85,111.05,110.7,111.025,1517
20181001|2018-08-21 09:30,21,111.025,111.175,110.725,110.725,1138
20181001|2018-08-21 10:00,21,110.75,110.775,110.525,110.675,804
20181001|2018-08-21 10:30,21,110.65,110.75,110.525,110.7,562
20181001|2018-08-21 11:00,21,110.7,110.75,110.525,110.55,614
20181001|2018-08-21 11:30,21,110.575,110.7,110.525,110.625,414
20181001|2018-08-21 12:00,21,110.625,110.9,110.625,110.825,629
20181001|2018-08-21 12:30,21,110.825,110.85,110.375,110.5,2963
20181001|2018-08-21 13:00,21,110.5,110.55,110.025,110.1,1904
20181001|2018-08-22 08:30,22,109.975,110,108.625,108.8,6696
20181001|2018-08-22 09:00,22,108.8,109.05,108.65,108.7,2472
20181001|2018-08-22 09:30,22,108.725,108.825,108.3,108.725,2764
20181001|2018-08-22 10:00,22,108.725,109.125,108.675,109.075,1289
20181001|2018-08-22 10:30,22,109.1,109.225,108.9,109.025,828
20181001|2018-08-22 11:00,22,109,109.4,108.9,109.175,909
20181001|2018-08-22 11:30,22,109.2,109.55,109.15,109.375,677
20181001|2018-08-22 12:00,22,109.375,109.475,109.25,109.375,665
20181001|2018-08-22 12:30,22,109.35,109.475,108.825,109,2519
20181001|2018-08-22 13:00,22,108.95,109.325,108.95,109.2,1341
20181001|2018-08-23 08:30,23,108.85,109.15,108.65,109.075,2267
20181001|2018-08-23 09:00,23,109.05,109.05,108.725,108.85,1157
20181001|2018-08-23 09:30,23,108.85,109,108.65,109,824
20181001|2018-08-23 10:00,23,108.975,108.975,108.6,108.625,981
20181001|2018-08-23 10:30,23,108.625,108.8,108.5,108.8,872
20181001|2018-08-23 11:00,23,108.775,108.825,108.3,108.55,1724
20181001|2018-08-23 11:30,23,108.525,108.65,108.45,108.525,818
20181001|2018-08-23 12:00,23,108.55,108.725,108.5,108.55,521
20181001|2018-08-23 12:30,23,108.55,108.85,108.55,108.825,2676
20181001|2018-08-23 13:00,23,108.825,109.025,108.75,109.025,867
20181001|2018-08-24 08:30,24,108.55,108.95,108.2,108.45,2734
20181001|2018-08-24 09:00,24,108.425,108.55,107.975,108.075,2526
20181001|2018-08-24 09:30,24,108.05,108.15,107.525,107.65,3377
20181001|2018-08-24 10:00,24,107.6,107.625,106.875,106.925,4334
20181001|2018-08-24 10:30,24,106.925,106.975,106.8,106.85,1564
20181001|2018-08-24 11:00,24,106.85,106.95,106.8,106.95,1101
20181001|2018-08-24 11:30,24,106.95,107.1,106.675,106.775,2270
20181001|2018-08-24 12:00,24,106.8,107.025,106.475,107.025,2494
20181001|2018-08-24 12:30,24,107.025,107.275,106.55,106.75,4395
20181001|2018-08-24 13:00,24,106.725,107.275,106.725,107.2,1284
20181001|2018-08-27 08:30,27,106.325,109.7,106.2,109.075,9223
20181001|2018-08-27 09:00,27,109.075,109.325,108.825,109.15,3351
20181001|2018-08-27 09:30,27,109.15,109.275,108.85,108.85,2270
20181001|2018-08-27 10:00,27,108.85,109.15,108.675,109.15,1879
20181001|2018-08-27 10:30,27,109.15,109.175,108.825,109.15,1162
20181001|2018-08-27 11:00,27,109.15,109.175,108.6,108.7,1418
20181001|2018-08-27 11:30,27,108.675,109.05,108.6,108.8,832
20181001|2018-08-27 12:00,27,108.775,109.325,108.75,109.325,949
20181001|2018-08-27 12:30,27,109.325,109.475,109.2,109.25,4247
20181001|2018-08-27 13:00,27,109.25,109.6,109.175,109.425,1842
20181001|2018-08-28 08:30,28,109.575,109.65,108.55,108.6,3719
20181001|2018-08-28 09:00,28,108.625,108.775,107.475,107.825,4224
20181001|2018-08-28 09:30,28,107.825,107.9,107.675,107.7,1561
20181001|2018-08-28 10:00,28,107.7,107.85,107.7,107.825,723
20181001|2018-08-28 10:30,28,107.825,107.95,107.825,107.875,671
20181001|2018-08-28 11:00,28,107.9,108.225,107.85,108.175,816
20181001|2018-08-28 11:30,28,108.15,108.575,108.1,108.55,852
20181001|2018-08-28 12:00,28,108.55,108.55,108,108.075,942
20181001|2018-08-28 12:30,28,108.075,108.9,108,108.575,4075
20181001|2018-08-28 13:00,28,108.575,108.875,108.575,108.7,1529
20181001|2018-08-29 08:30,29,108.45,108.55,107.925,108.5,2743
20181001|2018-08-29 09:00,29,108.5,108.775,108.2,108.2,1347
20181001|2018-08-29 09:30,29,108.2,108.425,108.05,108.125,975
20181001|2018-08-29 10:00,29,108.15,108.375,108.075,108.35,695
20181001|2018-08-29 10:30,29,108.35,108.5,108.225,108.25,684
20181001|2018-08-29 11:00,29,108.25,108.325,107.925,107.975,1239
20181001|2018-08-29 11:30,29,107.975,108.05,107.825,107.9,952
20181001|2018-08-29 12:00,29,107.925,108.45,107.85,108.25,804
20181001|2018-08-29 12:30,29,108.25,109.025,108.225,108.725,3883
20181001|2018-08-29 13:00,29,108.725,108.8,108.45,108.65,865
20181001|2018-08-30 08:30,30,108.85,109.1,108.6,109.05,2718
20181001|2018-08-30 09:00,30,109.025,109.175,108.65,108.775,1868
20181001|2018-08-30 09:30,30,108.75,108.85,108.6,108.775,898
20181001|2018-08-30 10:00,30,108.775,109.225,108.675,108.9,1577
20181001|2018-08-30 10:30,30,108.875,108.9,108.675,108.75,646
20181001|2018-08-30 11:00,30,108.7,108.925,108.7,108.925,684
20181001|2018-08-30 11:30,30,108.95,109.25,108.9,109.2,911
20181001|2018-08-30 12:00,30,109.2,109.25,108.95,109.125,1074
20181001|2018-08-30 12:30,30,109.125,109.2,108.775,109.125,2007
20181001|2018-08-30 13:00,30,109.1,109.375,109.075,109.35,1693
20181001|2018-08-31 08:30,31,109.3,109.425,108.8,108.925,2020
20181001|2018-08-31 09:00,31,108.9,109.05,108.625,108.9,1602
20181001|2018-08-31 09:30,31,108.9,109.2,108.775,108.825,991
20181001|2018-08-31 10:00,31,108.8,108.875,108.65,108.75,758
20181001|2018-08-31 10:30,31,108.775,108.825,108.35,108.425,1782
20181001|2018-08-31 11:00,31,108.475,108.7,108.325,108.5,917
20181001|2018-08-31 11:30,31,108.525,108.7,108.45,108.6,941
20181001|2018-08-31 12:00,31,108.625,108.725,108.425,108.55,1095
20181001|2018-08-31 12:30,31,108.575,108.875,108.425,108.775,3343
20181001|2018-08-31 13:00,31,108.75,108.775,108.625,108.675,1005
20181001|2018-09-04 08:30,4,108.675,108.875,108.175,108.775,3778
20181001|2018-09-04 09:00,4,108.775,109,108.325,108.475,1750
20181001|2018-09-04 09:30,4,108.475,109.275,108.475,109.025,1862
20181001|2018-09-04 10:00,4,109.025,109.575,109.025,109.55,1925
20181001|2018-09-04 10:30,4,109.55,110.2,109.55,110.025,4449
20181001|2018-09-04 11:00,4,110.025,110.575,110,110.275,2764
20181001|2018-09-04 11:30,4,110.25,110.275,109.575,109.6,1191
20181001|2018-09-04 12:00,4,109.6,110.1,109.55,110.1,1216
20181001|2018-09-04 12:30,4,110.125,110.275,109.75,109.85,3270
20181001|2018-09-04 13:00,4,109.85,110,109.8,109.95,790
20181001|2018-09-05 08:30,5,110,110.1,109.225,109.4,3037
20181001|2018-09-05 09:00,5,109.35,109.475,109.1,109.225,1587
20181001|2018-09-05 09:30,5,109.25,109.25,108.9,109.1,1898
20181001|2018-09-05 10:00,5,109.1,109.125,108.7,108.8,2448
20181001|2018-09-05 10:30,5,108.8,109.075,108.725,108.975,1460
20181001|2018-09-05 11:00,5,108.975,109.025,108.85,108.975,896
20181001|2018-09-05 11:30,5,108.95,109.275,108.95,109.225,944
20181001|2018-09-05 12:00,5,109.225,109.35,109.15,109.325,879
20181001|2018-09-05 12:30,5,109.325,109.35,108.95,109.05,3144
20181001|2018-09-05 13:00,5,109.05,109.275,109.05,109.25,1154
20181001|2018-09-06 08:30,6,109.25,109.425,108.875,109,1995
20181001|2018-09-06 09:00,6,109,109.2,109,109.05,938
20181001|2018-09-06 09:30,6,109.05,109.1,108.8,108.85,1016
20181001|2018-09-06 10:00,6,108.825,109.1,108.725,108.875,1289
20181001|2018-09-06 10:30,6,108.9,109,108.75,108.9,671
20181001|2018-09-06 11:00,6,108.9,109,108.725,108.75,769
20181001|2018-09-06 11:30,6,108.75,108.925,108.625,108.825,901
20181001|2018-09-06 12:00,6,108.85,109.025,108.75,108.9,580
20181001|2018-09-06 12:30,6,108.875,109.175,108.8,108.875,3313
20181001|2018-09-06 13:00,6,108.875,108.9,108.625,108.625,1512
20181001|2018-09-07 08:30,7,108.75,109.225,108.575,108.95,2768
20181001|2018-09-07 09:00,7,108.95,109.1,108.8,108.975,1253
20181001|2018-09-07 09:30,7,108.975,109.025,108.825,108.95,687
20181001|2018-09-07 10:00,7,108.95,109.725,108.95,109.525,2313
20181001|2018-09-07 10:30,7,109.55,109.9,109.55,109.775,1649
20181001|2018-09-07 11:00,7,109.775,109.775,109.6,109.65,890
20181001|2018-09-07 11:30,7,109.625,109.95,109.625,109.875,1076
20181001|2018-09-07 12:00,7,109.875,110.075,109.75,109.975,1404
20181001|2018-09-07 12:30,7,110,110.075,109.8,109.975,2367
20181001|2018-09-07 13:00,7,109.975,110.1,109.925,110.05,904
20181001|2018-09-10 08:30,10,110.35,110.775,110.075,110.6,4401
20181001|2018-09-10 09:00,10,110.6,110.7,110.45,110.45,1529
20181001|2018-09-10 09:30,10,110.45,110.65,110.4,110.45,1255
20181001|2018-09-10 10:00,10,110.475,110.575,110.175,110.375,1191
20181001|2018-09-10 10:30,10,110.4,110.45,110.2,110.225,524
20181001|2018-09-10 11:00,10,110.225,110.3,110.1,110.125,1350
20181001|2018-09-10 11:30,10,110.125,110.2,110,110.025,1320
20181001|2018-09-10 12:00,10,110.025,110.175,109.975,110.05,1373
20181001|2018-09-10 12:30,10,110.05,110.2,110,110.2,3414
20181001|2018-09-10 13:00,10,110.225,110.45,110.1,110.375,747
20181001|2018-09-11 08:30,11,110.075,110.175,109.6,109.875,2994
20181001|2018-09-11 09:00,11,109.875,109.975,109.475,109.5,2015
20181001|2018-09-11 09:30,11,109.525,109.7,109.325,109.475,2013
20181001|2018-09-11 10:00,11,109.475,109.475,109.25,109.325,1292
20181001|2018-09-11 10:30,11,109.325,109.35,109.175,109.3,1579
20181001|2018-09-11 11:00,11,109.3,109.375,109.15,109.2,1056
20181001|2018-09-11 11:30,11,109.225,109.35,109.175,109.225,909
20181001|2018-09-11 12:00,11,109.25,109.35,109.15,109.175,999
20181001|2018-09-11 12:30,11,109.2,109.375,109.125,109.225,4081
20181001|2018-09-11 13:00,11,109.225,109.35,109.225,109.35,1208
20181001|2018-09-12 08:30,12,109.3,109.825,109.175,109.7,3383
20181001|2018-09-12 09:00,12,109.7,109.875,109.425,109.8,1680
20181001|2018-09-12 09:30,12,109.775,109.775,109.425,109.5,1139
20181001|2018-09-12 10:00,12,109.5,110.9,109.5,110.725,4305
20181001|2018-09-12 10:30,12,110.725,110.875,110.525,110.825,2287
20181001|2018-09-12 11:00,12,110.825,110.85,110.5,110.55,1604
20181001|2018-09-12 11:30,12,110.575,110.8,110.55,110.775,1074
20181001|2018-09-12 12:00,12,110.775,110.95,110.65,110.875,1164
20181001|2018-09-12 12:30,12,110.9,111.525,110.9,111.5,8159
20181001|2018-09-12 13:00,12,111.475,111.6,111.475,111.6,974
20181001|2018-09-13 08:30,13,111.5,111.525,110.45,110.525,3797
20181001|2018-09-13 09:00,13,110.55,110.7,110.2,110.275,2346
20181001|2018-09-13 09:30,13,110.225,110.5,110.175,110.425,1560
20181001|2018-09-13 10:00,13,110.425,110.5,110.3,110.35,783
20181001|2018-09-13 10:30,13,110.35,110.675,110.25,110.675,1973
20181001|2018-09-13 11:00,13,110.65,110.85,110.55,110.725,1124
20181001|2018-09-13 11:30,13,110.725,110.775,110.6,110.625,383
20181001|2018-09-13 12:00,13,110.675,110.75,110.575,110.65,613
20181001|2018-09-13 12:30,13,110.675,111,110.625,110.8,3946
20181001|2018-09-13 13:00,13,110.8,110.975,110.75,110.8,814
20181001|2018-09-14 08:30,14,111.1,111.925,110.95,111.9,4377
20181001|2018-09-14 09:00,14,111.9,112.575,111.9,112.45,4238
20181001|2018-09-14 09:30,14,112.45,113.125,112.425,113.025,3701
20181001|2018-09-14 10:00,14,113.05,113.7,112.975,113.325,4461
20181001|2018-09-14 10:30,14,113.325,113.35,113.1,113.3,1886
20181001|2018-09-14 11:00,14,113.3,113.6,113.175,113.575,1824
20181001|2018-09-14 11:30,14,113.55,113.8,113.5,113.8,4566
20181001|2018-09-14 12:00,14,113.8,113.8,113.75,113.8,962
20181001|2018-09-14 12:30,14,113.8,113.8,113.775,113.8,1619
20181001|2018-09-14 13:00,14,113.8,113.8,113.8,113.8,49
20181001|2018-09-17 08:30,17,113.8,113.925,113.025,113.175,5622
20181001|2018-09-17 09:00,17,113.2,113.65,113.1,113.4,2393
20181001|2018-09-17 09:30,17,113.375,113.8,113.275,113.5,1799
20181001|2018-09-17 10:00,17,113.475,113.875,113.35,113.625,1220
20181001|2018-09-17 10:30,17,113.6,113.8,113.425,113.65,826
20181001|2018-09-17 11:00,17,113.675,113.975,113.6,113.625,1323
20181001|2018-09-17 11:30,17,113.6,113.625,113.2,113.325,1056
20181001|2018-09-17 12:00,17,113.35,113.55,113.15,113.2,878
20181001|2018-09-17 12:30,17,113.2,113.6,113.075,113.35,3316
20181001|2018-09-17 13:00,17,113.35,113.4,113.075,113.175,474
20181001|2018-09-18 08:30,18,113.25,113.575,113.2,113.425,2106
20181001|2018-09-18 09:00,18,113.4,113.475,113.175,113.25,1255
20181001|2018-09-18 09:30,18,113.25,113.475,113.25,113.325,581
20181001|2018-09-18 10:00,18,113.325,113.55,113.25,113.25,761
20181001|2018-09-18 10:30,18,113.25,113.375,113.2,113.325,610
20181001|2018-09-18 11:00,18,113.325,113.375,113.1,113.175,787
20181001|2018-09-18 11:30,18,113.15,113.225,113.1,113.175,522
20181001|2018-09-18 12:00,18,113.175,113.3,113.05,113.05,898
20181001|2018-09-18 12:30,18,113.05,113.325,113.025,113.2,1503
20181001|2018-09-18 13:00,18,113.175,113.4,113.15,113.3,563
20181001|2018-09-19 08:30,19,113.025,113.275,112.9,113,1874
20181001|2018-09-19 09:00,19,112.975,113.4,112.925,113.15,832
20181001|2018-09-19 09:30,19,113.15,113.275,113.025,113.125,422
20181001|2018-09-19 10:00,19,113.125,113.4,113.025,113.225,500
20181001|2018-09-19 10:30,19,113.175,113.25,113.05,113.075,167
20181001|2018-09-19 11:00,19,113.1,113.15,113.025,113.1,247
20181001|2018-09-19 11:30,19,113.1,113.1,112.8,112.925,731
20181001|2018-09-19 12:00,19,112.925,113.125,112.85,112.975,677
20181001|2018-09-19 12:30,19,112.975,113.25,112.9,113.1,924
20181001|2018-09-19 13:00,19,113.075,113.425,113.075,113.4,595
20181001|2018-09-20 08:30,20,113.5,113.55,112.775,112.8,1836
20181001|2018-09-20 09:00,20,112.8,113,112.575,112.875,1455
20181001|2018-09-20 09:30,20,112.925,112.95,112.7,112.825,670
20181001|2018-09-20 10:00,20,112.875,113.55,112.825,113.55,730
20181001|2018-09-20 10:30,20,113.525,113.575,113.225,113.225,411
20181001|2018-09-20 11:00,20,113.25,113.25,112.9,112.95,408
20181001|2018-09-20 11:30,20,112.975,113.15,112.825,112.9,320
20181001|2018-09-20 12:00,20,112.9,112.975,112.65,112.65,455
20181001|2018-09-20 12:30,20,112.65,112.7,112.375,112.475,1581
20181001|2018-09-20 13:00,20,112.5,112.825,112.5,112.75,731
20181001|2018-09-21 08:30,21,112.7,112.7,112.1,112.2,828
20181001|2018-09-21 09:00,21,112.2,112.825,112.2,112.7,362
20181001|2018-09-21 09:30,21,112.7,112.775,112.6,112.7,308
20181001|2018-09-21 10:00,21,112.675,113.1,112.65,112.8,964
20181001|2018-09-21 10:30,21,112.8,112.85,112.6,112.775,213
20181001|2018-09-21 11:00,21,112.775,112.8,112.65,112.725,369
20181001|2018-09-21 11:30,21,112.725,112.95,112.475,112.925,405
20181001|2018-09-21 12:00,21,112.925,113,112.7,112.75,542
20181001|2018-09-21 12:30,21,112.75,113.175,112.65,113.175,1613
20181001|2018-09-21 13:00,21,113.175,113.2,113.025,113.2,305
20181001|2018-09-24 08:30,24,112.65,113.2,112.5,112.65,1337
20181001|2018-09-24 09:00,24,112.775,112.875,112.2,112.225,1330
20181001|2018-09-24 09:30,24,112.2,112.35,112.1,112.1,1222
20181001|2018-09-24 10:00,24,112.075,112.275,112,112.025,668
20181001|2018-09-24 10:30,24,112.025,112.375,111.875,112.1,797
20181001|2018-09-24 11:00,24,112.1,112.225,111.925,111.925,440
20181001|2018-09-24 11:30,24,111.925,112.3,111.925,112.275,163
20181001|2018-09-24 12:00,24,112.3,112.325,112,112.25,421
20181001|2018-09-24 12:30,24,112.275,112.375,112.125,112.15,880
20181001|2018-09-24 13:00,24,112.175,112.325,112.075,112.225,713
20181001|2018-09-25 08:30,25,112.15,112.425,112.05,112.15,657
20181001|2018-09-25 09:00,25,112.125,112.225,111.9,112.125,387
20181001|2018-09-25 09:30,25,112.125,112.525,112,112.2,447
20181001|2018-09-25 10:00,25,112.2,112.5,112,112.05,358
20181001|2018-09-25 10:30,25,112.1,112.2,111.975,112.125,305
20181001|2018-09-25 11:00,25,112.1,112.3,112.075,112.2,171
20181001|2018-09-25 11:30,25,112.25,112.275,112.025,112.05,64
20181001|2018-09-25 12:00,25,112.075,112.3,112.05,112.225,167
20181001|2018-09-25 12:30,25,112.2,112.45,112.025,112.3,508
20181001|2018-09-25 13:00,25,112.3,112.525,112.25,112.5,358
20181001|2018-09-26 08:30,26,112.1,112.9,112.075,112.75,822
20181001|2018-09-26 09:00,26,112.775,113,112.425,112.5,1008
20181001|2018-09-26 09:30,26,112.525,112.55,112.2,112.275,840
20181001|2018-09-26 10:00,26,112.3,112.6,112.25,112.525,267
20181001|2018-09-26 10:30,26,112.55,112.7,112.5,112.6,203
20181001|2018-09-26 11:00,26,112.575,113.15,112.55,113.125,834
20181001|2018-09-26 11:30,26,113.125,113.275,113.05,113.125,365
20181001|2018-09-26 12:00,26,113.125,113.325,113.05,113.225,369
20181001|2018-09-26 12:30,26,113.25,113.95,113.25,113.825,2453
20181001|2018-09-26 13:00,26,113.825,113.875,113.625,113.7,412
20181001|2018-09-27 08:30,27,113.825,113.825,113.275,113.325,2018
20181001|2018-09-27 09:00,27,113.325,113.325,113.075,113.2,1515
20181001|2018-09-27 09:30,27,113.15,113.25,112.95,112.975,762
20181001|2018-09-27 10:00,27,113,113.15,112.95,112.975,486
20181001|2018-09-27 10:30,27,113,113.075,112.85,113.05,593
20181001|2018-09-27 11:00,27,113.05,113.225,113,113.175,332
20181001|2018-09-27 11:30,27,113.2,113.35,113.15,113.3,222
20181001|2018-09-27 12:00,27,113.275,113.35,113.025,113.125,266
20181001|2018-09-27 12:30,27,113.15,113.4,113.1,113.275,644
20181001|2018-09-27 13:00,27,113.3,113.475,113.275,113.35,679
20181001|2018-09-28 08:30,28,113.15,113.3,112.925,113.025,787
20181001|2018-09-28 09:00,28,113.025,113.125,112.925,113.075,748
20181001|2018-09-28 09:30,28,113.075,113.275,113,113.275,323
20181001|2018-09-28 10:00,28,113.25,113.675,113.225,113.65,376
20181001|2018-09-28 10:30,28,113.65,113.675,113.35,113.375,271
20181001|2018-09-28 11:00,28,113.4,113.425,113.05,113.075,514
20181001|2018-09-28 11:30,28,113.05,113.375,113,113.35,440
20181001|2018-09-28 12:00,28,113.35,113.5,113.15,113.5,694
20181001|2018-09-28 12:30,28,113.5,113.675,113.2,113.525,1221
20181001|2018-09-28 13:00,28,113.55,113.675,113.4,113.625,660
20181001|2018-10-01 08:30,1,113.7,114.35,113.5,114.225,1786
20181001|2018-10-01 09:00,1,114.225,114.35,113.65,113.675,1197
20181001|2018-10-01 09:30,1,113.675,113.675,113.275,113.375,778
20181001|2018-10-01 10:00,1,113.4,113.675,113.325,113.625,661
20181001|2018-10-01 10:30,1,113.625,113.725,113.525,113.625,462
20181001|2018-10-01 11:00,1,113.6,113.65,113.475,113.625,176
20181001|2018-10-01 11:30,1,113.625,113.625,113.3,113.375,260
20181001|2018-10-01 12:00,1,113.325,113.5,113.325,113.5,190
20181001|2018-10-01 12:30,1,113.45,113.75,113.4,113.675,506
20181001|2018-10-01 13:00,1,113.7,113.95,113.65,113.9,830
20181001|2018-10-02 08:30,2,113.7,113.85,113.175,113.225,1093
20181001|2018-10-02 09:00,2,113.2,113.375,112.975,112.975,715
20181001|2018-10-02 09:30,2,112.975,113.15,112.975,113.05,424
20181001|2018-10-02 10:00,2,113.05,113.275,112.95,113.175,308
20181001|2018-10-02 10:30,2,113.175,113.45,113.15,113.35,288
20181001|2018-10-02 11:00,2,113.325,113.65,113.325,113.575,320
20181001|2018-10-02 11:30,2,113.55,113.725,113.55,113.625,434
20181001|2018-10-02 12:00,2,113.625,113.85,113.6,113.8,427
20181001|2018-10-02 12:30,2,113.825,114.1,113.725,113.9,1379
20181001|2018-10-02 13:00,2,113.875,113.925,113.775,113.825,501
20181001|2018-10-03 08:30,3,113.95,114.025,113.6,113.725,782
20181001|2018-10-03 09:00,3,113.75,113.775,113.55,113.575,358
20181001|2018-10-03 09:30,3,113.575,113.675,113.5,113.625,322
20181001|2018-10-03 10:00,3,113.7,113.75,113.5,113.5,486
20181001|2018-10-03 10:30,3,113.5,113.55,113.35,113.35,526
20181001|2018-10-03 11:00,3,113.375,113.475,113.325,113.475,412
20181001|2018-10-03 11:30,3,113.475,113.625,113.375,113.525,279
20181001|2018-10-03 12:00,3,113.525,113.65,113.475,113.5,291
20181001|2018-10-03 12:30,3,113.525,113.575,113.125,113.225,1011
20181001|2018-10-03 13:00,3,113.2,113.4,113.2,113.375,692
20181001|2018-10-04 08:30,4,113.15,113.275,112.75,113.175,1377
20181001|2018-10-04 09:00,4,113.175,113.425,113.15,113.225,431
20181001|2018-10-04 09:30,4,113.2,113.625,113.075,113.575,626
20181001|2018-10-04 10:00,4,113.55,113.6,113.375,113.45,311
20181001|2018-10-04 10:30,4,113.45,113.675,113.375,113.675,300
20181001|2018-10-04 11:00,4,113.65,113.65,113.45,113.45,172
20181001|2018-10-04 11:30,4,113.45,113.6,113.425,113.575,204
20181001|2018-10-04 12:00,4,113.55,113.6,113.475,113.5,153
20181001|2018-10-04 12:30,4,113.525,113.75,113.525,113.6,645
20181001|2018-10-04 13:00,4,113.625,113.75,113.625,113.675,449
20181001|2018-10-05 08:30,5,113.55,113.85,113.4,113.75,773
20181001|2018-10-05 09:00,5,113.75,114,113.725,113.925,839
20181001|2018-10-05 09:30,5,113.95,114.15,113.875,114,807
20181001|2018-10-05 10:00,5,114,114.025,113.775,113.775,630
20181001|2018-10-05 10:30,5,113.775,113.875,113.6,113.6,739
20181001|2018-10-05 11:00,5,113.625,113.75,113.5,113.5,437
20181001|2018-10-05 11:30,5,113.5,113.675,113.35,113.625,755
20181001|2018-10-05 12:00,5,113.625,113.85,113.575,113.775,372
20181001|2018-10-05 12:30,5,113.775,113.85,113.675,113.825,688
20181001|2018-10-05 13:00,5,113.8,114,113.75,114,517
20181001|2018-10-08 08:30,8,113.7,113.725,113.075,113.075,1603
20181001|2018-10-08 09:00,8,113.1,113.275,113.05,113.05,307
20181001|2018-10-08 09:30,8,113.05,113.175,112.95,113.075,357
20181001|2018-10-08 10:00,8,113.075,113.4,113.05,113.3,437
20181001|2018-10-08 10:30,8,113.3,113.4,113.225,113.35,256
20181001|2018-10-08 11:00,8,113.325,113.55,113.3,113.525,229
20181001|2018-10-08 11:30,8,113.55,114.05,113.55,113.95,593
20181001|2018-10-08 12:00,8,114,114.325,113.9,114.3,499
20181001|2018-10-08 12:30,8,114.3,114.45,114.025,114.175,822
20181001|2018-10-08 13:00,8,114.175,114.375,114.175,114.275,291
20181001|2018-10-09 08:30,9,113.975,114.475,113.675,113.675,1150
20181001|2018-10-09 09:00,9,113.775,113.95,113.525,113.55,204
20181001|2018-10-09 09:30,9,113.55,113.55,113.375,113.45,252
20181001|2018-10-09 10:00,9,113.45,113.625,113.45,113.575,225
20181001|2018-10-09 10:30,9,113.625,113.625,113.4,113.55,249
20181001|2018-10-09 11:00,9,113.55,113.625,113.4,113.575,350
20181001|2018-10-09 11:30,9,113.5,113.875,113.475,113.75,179
20181001|2018-10-09 12:00,9,113.7,113.7,113.525,113.6,98
20181001|2018-10-09 12:30,9,113.575,113.6,113.2,113.4,313
20181001|2018-10-09 13:00,9,113.425,113.6,113.4,113.5,29
20181001|2018-10-10 08:30,10,112.85,112.9,112.375,112.45,3586
20181001|2018-10-10 09:00,10,112.45,112.55,112.4,112.4,897
20181001|2018-10-10 09:30,10,112.4,112.5,112.2,112.325,1769
20181001|2018-10-10 10:00,10,112.3,112.425,112.15,112.225,1402
20181001|2018-10-10 10:30,10,112.2,112.6,112.15,112.4,1891
20181001|2018-10-10 11:00,10,112.35,112.6,112.35,112.425,3071
20181001|2018-10-10 11:30,10,112.475,112.55,112.3,112.4,2501
20181001|2018-10-10 12:00,10,112.425,112.425,112.25,112.3,2033
20181001|2018-10-10 12:30,10,112.3,112.325,112.05,112.1,2128
20181001|2018-10-10 13:00,10,112.1,112.35,112.075,112.35,339
20181001|2018-10-11 08:30,11,112.375,112.75,112.325,112.725,962
20181001|2018-10-11 09:00,11,112.75,112.75,112.4,112.525,597
20181001|2018-10-11 09:30,11,112.5,112.6,112.425,112.45,644
20181001|2018-10-11 10:00,11,112.45,112.525,112.225,112.275,342
20181001|2018-10-11 10:30,11,112.25,112.6,112.175,112.5,378
20181001|2018-10-11 11:00,11,112.5,112.575,112.35,112.525,146
20181001|2018-10-11 11:30,11,112.5,112.575,112.425,112.55,114
20181001|2018-10-11 12:00,11,112.525,112.55,112.425,112.475,170
20181001|2018-10-11 12:30,11,112.45,112.775,112.35,112.775,287
20181001|2018-10-11 13:00,11,112.725,112.85,112.6,112.85,113
20181001|2018-10-12 08:30,12,112.775,113.075,112.35,112.375,1008
20181001|2018-10-12 09:00,12,112.425,112.525,112.3,112.325,635
20181001|2018-10-12 09:30,12,112.3,112.375,112.225,112.225,1072
20181001|2018-10-12 10:00,12,112.25,112.425,112.2,112.425,485
20181001|2018-10-12 10:30,12,112.4,112.45,112.35,112.4,168
20181001|2018-10-12 11:00,12,112.425,112.6,112.425,112.5,230
20181001|2018-10-12 11:30,12,112.525,112.525,112.425,112.5,55
20181001|2018-10-12 12:00,12,112.55,112.625,112.35,112.35,339
20181001|2018-10-12 12:30,12,112.35,112.475,112.3,112.325,424
20181001|2018-10-12 13:00,12,112.3,112.4,112.3,112.375,216
20181001|2018-10-15 08:30,15,112.175,112.675,112.1,112.425,1122
20181001|2018-10-15 09:00,15,112.425,112.45,112.075,112.125,2474
20181001|2018-10-15 09:30,15,112.075,112.3,112.05,112.225,1894
20181001|2018-10-15 10:00,15,112.2,112.35,112.15,112.2,1052
20181001|2018-10-15 10:30,15,112.175,112.3,112.1,112.2,1208
20181001|2018-10-15 11:00,15,112.2,112.375,112.15,112.35,1162
20181001|2018-10-15 11:30,15,112.3,113.05,112.3,112.85,1606
20181001|2018-10-15 12:00,15,112.875,113.15,112.8,113.075,1349
20181001|2018-10-15 12:30,15,113.125,113.55,113.075,113.375,994
20181001|2018-10-15 13:00,15,113.425,113.675,113.4,113.575,272
20181001|2018-10-16 08:30,16,113.275,113.4,112.75,112.925,1425
20181001|2018-10-16 09:00,16,112.925,113.125,112.825,112.85,1428
20181001|2018-10-16 09:30,16,112.875,112.875,112.675,112.75,727
20181001|2018-10-16 10:00,16,112.75,112.8,112.55,112.65,1250
20181001|2018-10-16 10:30,16,112.65,112.7,112.525,112.625,558
20181001|2018-10-16 11:00,16,112.625,112.65,112.575,112.6,133
20181001|2018-10-16 11:30,16,112.6,112.625,112.5,112.625,1314
20181001|2018-10-16 12:00,16,112.65,112.7,112.525,112.55,300
20181001|2018-10-16 12:30,16,112.55,112.7,112.525,112.675,453
20181001|2018-10-16 13:00,16,112.6,112.675,112.45,112.625,137
20181001|2018-10-17 08:30,17,112.85,113.05,112.75,112.975,541
20181001|2018-10-17 09:00,17,112.925,113.05,112.725,112.725,253
20181001|2018-10-17 09:30,17,112.7,112.9,112.5,112.6,378
20181001|2018-10-17 10:00,17,112.625,112.7,112.55,112.65,182
20181001|2018-10-17 10:30,17,112.65,112.975,112.625,112.9,207
20181001|2018-10-17 11:00,17,112.875,113.05,112.8,113,118
20181001|2018-10-17 11:30,17,112.925,113.15,112.925,113.125,303
20181001|2018-10-17 12:00,17,113.125,113.125,112.85,112.9,132
20181001|2018-10-17 12:30,17,112.875,113.025,112.85,112.925,456
20181001|2018-10-17 13:00,17,112.9,113.1,112.9,113,88
20181001|2018-10-18 08:30,18,113.05,113.375,112.875,113.375,1463
20181001|2018-10-18 09:00,18,113.35,113.475,112.975,113.05,747
20181001|2018-10-18 09:30,18,113.05,113.075,112.825,112.85,546
20181001|2018-10-18 10:00,18,112.85,112.925,112,112.05,1054
20181001|2018-10-18 10:30,18,112.05,112.425,111.975,112.325,843
20181001|2018-10-18 11:00,18,112.375,112.825,112.375,112.6,190
20181001|2018-10-18 11:30,18,112.625,112.75,112.55,112.65,257
20181001|2018-10-18 12:00,18,112.625,112.75,112.55,112.675,165
20181001|2018-10-18 12:30,18,112.7,113.15,112.65,113.15,378
20181001|2018-10-18 13:00,18,113.1,113.175,112.85,112.875,182
20181001|2018-10-19 08:30,19,113.25,113.3,112.45,112.725,1248
20181001|2018-10-19 09:00,19,112.8,112.975,112.525,112.525,591
20181001|2018-10-19 09:30,19,112.525,112.65,112.3,112.325,628
20181001|2018-10-19 10:00,19,112.325,112.375,112.2,112.25,828
20181001|2018-10-19 10:30,19,112.25,112.325,112.175,112.325,914
20181001|2018-10-19 11:00,19,112.325,112.425,112.1,112.2,626
20181001|2018-10-19 11:30,19,112.225,112.475,112.2,112.45,561
20181001|2018-10-19 12:00,19,112.35,112.475,112.2,112.275,477
20181001|2018-10-19 12:30,19,112.3,112.375,112.125,112.25,662
20181001|2018-10-19 13:00,19,112.25,112.3,112.15,112.225,165
20181001|2018-10-22 08:30,22,112.85,113,112.5,112.575,762
20181001|2018-10-22 09:00,22,112.575,113,112.55,112.975,316
20181001|2018-10-22 09:30,22,113,113.05,112.75,112.825,250
20181001|2018-10-22 10:00,22,112.825,112.825,112.45,112.45,232
20181001|2018-10-22 10:30,22,112.425,112.575,112.3,112.45,159
20181001|2018-10-22 11:00,22,112.45,112.675,112.45,112.65,102
20181001|2018-10-22 11:30,22,112.65,112.8,112.6,112.75,467
20181001|2018-10-22 12:00,22,112.725,112.75,112.6,112.675,371
20181001|2018-10-22 12:30,22,112.675,112.925,112.65,112.8,532
20181001|2018-10-22 13:00,22,112.775,112.9,112.7,112.825,197
20181001|2018-10-23 08:30,23,112.85,112.85,112.125,112.2,370
20181001|2018-10-23 09:00,23,112.15,112.475,111.9,112.175,195
20181001|2018-10-23 09:30,23,112.15,112.45,112.15,112.25,89
20181001|2018-10-23 10:00,23,112.2,112.375,112.1,112.325,109
20181001|2018-10-23 10:30,23,112.35,112.775,112.25,112.625,232
20181001|2018-10-23 11:00,23,112.625,112.825,112.6,112.65,141
20181001|2018-10-23 11:30,23,112.725,112.725,112.625,112.625,133
20181001|2018-10-23 12:00,23,112.6,112.775,112.6,112.7,112
20181001|2018-10-23 12:30,23,112.7,112.975,112.675,112.775,198
20181001|2018-10-23 13:00,23,112.825,112.875,112.675,112.825,82
20181001|2018-10-24 08:30,24,113.1,113.25,112.775,112.975,763
20181001|2018-10-24 09:00,24,112.975,113.05,112.825,112.825,396
20181001|2018-10-24 09:30,24,112.8,113.025,112.7,112.9,363
20181001|2018-10-24 10:00,24,112.925,112.925,112.75,112.9,86
20181001|2018-10-24 10:30,24,112.9,113.275,112.9,113.275,158
20181001|2018-10-24 11:00,24,113.275,113.55,113.025,113.55,526
20181001|2018-10-24 11:30,24,113.55,113.775,113.4,113.65,472
20181001|2018-10-24 12:00,24,113.6,113.725,113.4,113.4,171
20181001|2018-10-24 12:30,24,113.4,113.45,113.225,113.225,324
20181001|2018-10-24 13:00,24,113.25,113.325,113.175,113.175,83
20181001|2018-10-25 08:30,25,113.675,113.95,113.375,113.4,265
20181001|2018-10-25 09:00,25,113.35,113.6,113.325,113.575,84
20181001|2018-10-25 09:30,25,113.675,113.675,113.275,113.35,246
20181001|2018-10-25 10:00,25,113.325,113.475,113.3,113.475,54
20181001|2018-10-25 10:30,25,113.475,113.5,113.45,113.45,110
20181001|2018-10-25 11:00,25,113.5,113.725,113.325,113.325,127
20181001|2018-10-25 11:30,25,113.325,113.475,113.275,113.275,166
20181001|2018-10-25 12:00,25,113.3,113.45,113.25,113.3,70
20181001|2018-10-25 12:30,25,113.35,113.5,113.275,113.35,274
20181001|2018-10-25 13:00,25,113.4,113.675,113.35,113.35,152
20181001|2018-10-26 08:30,26,113.425,113.95,113.35,113.825,468
20181001|2018-10-26 09:00,26,113.875,113.925,113.6,113.8,202
20181001|2018-10-26 09:30,26,113.775,113.95,113.575,113.95,240
20181001|2018-10-26 10:00,26,113.95,114.775,113.95,114.6,336
20181001|2018-10-26 10:30,26,114.675,114.75,114.4,114.7,141
20181001|2018-10-26 11:00,26,114.75,114.95,114.7,114.925,80
20181001|2018-10-26 11:30,26,114.95,115,114.475,114.55,121
20181001|2018-10-26 12:00,26,114.55,114.7,114.45,114.55,32
20181001|2018-10-26 12:30,26,114.65,114.675,113.825,113.9,148
20181001|2018-10-26 13:00,26,113.95,114,113.85,113.85,89
20181001|2018-10-29 08:30,29,114.3,114.4,114.125,114.225,81
20181001|2018-10-29 09:00,29,114.175,114.6,114.175,114.575,142
20181001|2018-10-29 09:30,29,114.575,114.675,114.4,114.5,74
20181001|2018-10-29 10:00,29,114.5,114.675,114.5,114.625,34
20181001|2018-10-29 10:30,29,114.675,114.675,114.4,114.525,177
20181001|2018-10-29 11:00,29,114.575,114.625,114.5,114.5,54
20181001|2018-10-29 11:30,29,114.525,114.525,114.4,114.425,30
20181001|2018-10-29 12:00,29,114.4,114.6,114.375,114.425,93
20181001|2018-10-29 12:30,29,114.375,114.575,114.3,114.3,131
20181001|2018-10-29 13:00,29,114.35,114.475,114.35,114.4,19
20181001|2018-10-30 08:30,30,114.5,114.5,113.975,113.975,25
20181001|2018-10-30 09:00,30,114,114,113.7,113.85,102
20181001|2018-10-30 09:30,30,113.875,114.3,113.875,114.3,40
20181001|2018-10-30 10:00,30,114.25,114.25,114.025,114.025,10
20181001|2018-10-30 10:30,30,114.15,114.325,114.15,114.325,15
20181001|2018-10-30 11:00,30,114.4,114.4,114.375,114.4,12
20181001|2018-10-30 11:30,30,114.15,114.15,113.95,114,32
20181001|2018-10-30 12:00,30,113.95,114,113.9,113.95,65
20181001|2018-10-30 12:30,30,113.925,113.975,113.725,113.9,113
20181001|2018-10-30 13:00,30,113.75,113.85,113.55,113.85,31
20181001|2018-10-31 08:30,31,114.55,114.55,113.85,114.1,50
20181001|2018-10-31 09:00,31,113.975,114.075,113.85,113.85,45
20181001|2018-10-31 09:30,31,113.85,113.85,113.725,113.75,61
20181001|2018-10-31 10:00,31,113.7,113.925,113.7,113.925,43
20181001|2018-10-31 10:30,31,114,114,113.9,113.9,24
20181001|2018-10-31 11:00,31,113.9,114,113.9,114,21
20181001|2018-10-31 11:30,31,114,116,114,116,158
20181201|2017-07-24 08:30,24,109,109,109,109,3
20181201|2017-07-24 09:30,24,109,109,109,109,1
20181201|2017-07-25 09:00,25,110,110,110,110,1
20181201|2017-07-26 10:30,26,107.975,107.975,107.975,107.975,1
20181201|2017-07-26 11:00,26,107.7,107.7,107.7,107.7,1
20181201|2017-07-26 11:30,26,107.8,107.8,107.8,107.8,2
20181201|2017-07-27 11:00,27,108.5,108.5,108.5,108.5,1
20181201|2017-07-28 12:30,28,108.475,108.475,108.475,108.475,1
20181201|2017-07-31 11:30,31,107.975,107.975,107.975,107.975,1
20181201|2017-08-01 11:30,1,108.475,108.475,108.475,108.475,1
20181201|2017-08-04 08:30,4,109.925,109.925,109.925,109.925,1
20181201|2017-08-04 09:00,4,109.9,109.9,109.9,109.9,1
20181201|2017-08-07 10:30,7,108.5,108.5,108.5,108.5,1
20181201|2017-08-08 09:30,8,107.775,107.925,107.775,107.925,3
20181201|2017-08-08 10:00,8,107.875,107.875,107.875,107.875,1
20181201|2017-08-08 12:30,8,108.525,108.525,108.525,108.525,1
20181201|2017-08-09 09:30,9,107.35,107.35,107.35,107.35,1
20181201|2017-08-09 11:00,9,107.025,107.025,107,107,6
20181201|2017-08-11 09:00,11,105.8,105.8,105.8,105.8,1
20181201|2017-08-14 10:00,14,105.85,105.85,105.85,105.85,1
20181201|2017-08-18 11:30,18,106.5,106.5,106.5,106.5,2
20181201|2017-08-21 08:30,21,106.2,106.2,106.2,106.2,1
20181201|2017-08-21 09:00,21,106.25,106.25,106.225,106.225,2
20181201|2017-08-21 09:30,21,106.25,106.25,106.25,106.25,1
20181201|2017-08-21 10:00,21,106.5,106.5,106.5,106.5,2
20181201|2017-08-21 10:30,21,106.5,106.5,106.5,106.5,2
20181201|2017-08-22 10:00,22,107.25,107.25,107.25,107.25,4
20181201|2017-08-23 09:00,23,107.5,107.5,107.5,107.5,1
20181201|2017-08-23 10:00,23,107.1,107.1,107,107,2
20181201|2017-08-23 10:30,23,107.5,107.5,107.5,107.5,3
20181201|2017-08-23 11:00,23,107.5,107.5,107.5,107.5,5
20181201|2017-08-23 11:30,23,107.225,107.225,107.225,107.225,1
20181201|2017-08-23 12:00,23,107,107,106.975,106.975,2
20181201|2017-08-23 13:00,23,107.075,107.075,107.025,107.025,2
20181201|2017-08-24 08:30,24,106.5,106.5,106.5,106.5,1
20181201|2017-08-24 09:00,24,106.1,106.1,106.05,106.05,4
20181201|2017-08-25 09:30,25,108.15,108.15,108.15,108.15,1
20181201|2017-08-25 11:00,25,107.9,107.9,107.9,107.9,3
20181201|2017-08-28 10:30,28,108.575,108.575,108.575,108.575,1
20181201|2017-08-29 09:00,29,108.375,108.375,108.375,108.375,1
20181201|2017-08-29 12:30,29,107.725,107.725,107.725,107.725,1
20181201|2017-08-30 08:30,30,107.5,107.5,107.5,107.5,4
20181201|2017-08-30 09:00,30,107.5,107.5,107.5,107.5,2
20181201|2017-08-30 11:00,30,107.525,107.525,107.525,107.525,1
20181201|2017-08-30 12:00,30,107.5,107.5,107.5,107.5,1
20181201|2017-08-31 08:30,31,108.6,108.6,108.6,108.6,2
20181201|2017-08-31 10:30,31,107.575,107.575,107.575,107.575,3
20181201|2017-08-31 12:00,31,107.6,107.6,107.6,107.6,1
20181201|2017-08-31 12:30,31,107.725,107.725,107.725,107.725,1
20181201|2017-09-01 08:30,1,107.7,107.7,107.7,107.7,5
20181201|2017-09-01 09:00,1,107.85,108.45,107.85,108.45,15
20181201|2017-09-01 10:00,1,108.225,108.225,108.225,108.225,2
20181201|2017-09-01 11:30,1,108.05,108.05,108.05,108.05,1
20181201|2017-09-01 13:00,1,108.15,108.15,108.15,108.15,3
20181201|2017-09-05 09:00,5,108,108.2,108,108.2,10
20181201|2017-09-05 10:00,5,108.3,108.3,108.3,108.3,1
20181201|2017-09-05 10:30,5,108.4,108.5,108.4,108.5,13
20181201|2017-09-05 11:00,5,108.5,108.5,108.5,108.5,6
20181201|2017-09-06 08:30,6,108,108.1,108,108.1,15
20181201|2017-09-06 09:00,6,108.1,108.35,108.1,108.35,14
20181201|2017-09-06 09:30,6,108.4,108.4,108.4,108.4,2
20181201|2017-09-06 10:00,6,108.5,108.5,108.5,108.5,5
20181201|2017-09-06 11:00,6,108.65,108.65,108.6,108.625,6
20181201|2017-09-06 11:30,6,108.625,108.625,108.625,108.625,2
20181201|2017-09-06 12:00,6,108.7,109,108.7,109,7
20181201|2017-09-06 12:30,6,109,109.1,108.8,108.8,25
20181201|2017-09-07 08:30,7,108.725,109.4,108.725,109.4,15
20181201|2017-09-07 09:00,7,109.525,109.65,109.425,109.65,17
20181201|2017-09-07 09:30,7,109.675,109.7,109.675,109.7,10
20181201|2017-09-07 10:00,7,109.75,109.9,109.75,109.9,16
20181201|2017-09-07 11:00,7,110,110,110,110,12
20181201|2017-09-07 11:30,7,110,110,109.5,109.5,5
20181201|2017-09-07 12:00,7,109.75,110,109.5,110,38
20181201|2017-09-07 12:30,7,109.8,109.8,109.8,109.8,1
20181201|2017-09-07 13:00,7,109.75,109.75,109.75,109.75,1
20181201|2017-09-08 08:30,8,110,110.125,110,110.125,7
20181201|2017-09-08 09:00,8,110,110,110,110,5
20181201|2017-09-08 09:30,8,110,110.1,110,110.1,11
20181201|2017-09-08 10:00,8,110.2,110.4,110.2,110.4,12
20181201|2017-09-08 10:30,8,110.4,110.75,110.4,110.75,10
20181201|2017-09-08 11:00,8,110.6,110.6,110.6,110.6,7
20181201|2017-09-08 11:30,8,110.6,110.6,110.6,110.6,3
20181201|2017-09-08 12:00,8,110.6,110.6,110.45,110.45,2
20181201|2017-09-08 12:30,8,110.8,110.8,110.775,110.775,2
20181201|2017-09-11 08:30,11,110.775,111.45,110.775,111.45,4
20181201|2017-09-11 09:00,11,111.2,111.2,111.2,111.2,2
20181201|2017-09-11 09:30,11,111.1,111.1,111.1,111.1,1
20181201|2017-09-11 10:00,11,111.1,111.1,111.1,111.1,2
20181201|2017-09-11 10:30,11,111.1,111.1,111.1,111.1,1
20181201|2017-09-11 11:00,11,111,111,111,111,20
20181201|2017-09-11 11:30,11,110.825,110.825,110.775,110.775,10
20181201|2017-09-11 12:00,11,111.05,111.1,111.05,111.1,4
20181201|2017-09-11 12:30,11,111.1,111.175,111,111.175,16
20181201|2017-09-11 13:00,11,111.175,111.175,111.175,111.175,3
20181201|2017-09-12 08:30,12,111.025,111.6,110.95,111.6,20
20181201|2017-09-12 09:00,12,111.6,111.8,111.5,111.8,11
20181201|2017-09-12 10:30,12,111.2,111.2,111.2,111.2,5
20181201|2017-09-12 11:00,12,111.35,111.4,111.35,111.4,8
20181201|2017-09-12 11:30,12,111.1,111.45,111.1,111.45,3
20181201|2017-09-12 12:30,12,111.35,111.35,111.3,111.35,5
20181201|2017-09-13 09:00,13,110.9,111.2,110.9,111.2,10
20181201|2017-09-13 09:30,13,111.325,111.5,111.1,111.5,12
20181201|2017-09-13 10:00,13,111.6,111.75,111.6,111.75,21
20181201|2017-09-13 10:30,13,111.75,111.775,111.75,111.75,14
20181201|2017-09-13 11:00,13,111.75,111.75,111.75,111.75,2
20181201|2017-09-13 12:00,13,111.95,112.175,111.9,112.175,24
20181201|2017-09-13 12:30,13,112.125,112.2,112.125,112.2,3
20181201|2017-09-14 08:30,14,112,112.2,111.975,111.975,7
20181201|2017-09-14 09:00,14,112.2,112.2,112.2,112.2,4
20181201|2017-09-14 09:30,14,112.2,112.2,112.2,112.2,2
20181201|2017-09-14 10:00,14,111.975,111.975,111.95,111.95,7
20181201|2017-09-14 10:30,14,111.95,111.95,111.95,111.95,3
20181201|2017-09-14 11:00,14,111.925,111.925,111.925,111.925,5
20181201|2017-09-14 11:30,14,111.9,111.9,111.825,111.825,20
20181201|2017-09-14 12:00,14,111.7,111.7,111.7,111.7,1
20181201|2017-09-14 12:30,14,111.925,111.925,111.925,111.925,1
20181201|2017-09-15 09:00,15,112.175,112.2,112.175,112.2,2
20181201|2017-09-15 09:30,15,112.15,112.2,112.15,112.2,6
20181201|2017-09-15 10:00,15,112.075,112.075,112.025,112.025,4
20181201|2017-09-15 10:30,15,111.7,111.7,111.7,111.7,1
20181201|2017-09-15 11:30,15,112,112,112,112,1
20181201|2017-09-15 12:00,15,112,112,112,112,5
20181201|2017-09-15 12:30,15,112.1,112.2,112.1,112.2,30
20181201|2017-09-15 13:00,15,112.2,112.2,112.15,112.15,7
20181201|2017-09-18 08:30,18,112.2,112.2,112.2,112.2,4
20181201|2017-09-18 09:00,18,112.2,112.25,112.2,112.25,12
20181201|2017-09-18 09:30,18,112.25,112.25,112.25,112.25,1
20181201|2017-09-18 10:00,18,112,112,112,112,1
20181201|2017-09-18 11:00,18,112.5,112.5,112.5,112.5,3
20181201|2017-09-18 11:30,18,112.5,112.5,112.4,112.4,7
20181201|2017-09-18 12:00,18,112.4,112.4,112.4,112.4,5
20181201|2017-09-18 12:30,18,112.35,112.4,112.35,112.4,8
20181201|2017-09-18 13:00,18,112.4,112.4,112.4,112.4,2
20181201|2017-09-19 09:30,19,112.275,112.275,112.275,112.275,2
20181201|2017-09-19 10:00,19,112.375,112.375,112.375,112.375,1
20181201|2017-09-19 10:30,19,112.375,112.375,112.275,112.275,5
20181201|2017-09-19 11:00,19,112.125,112.375,112.125,112.375,4
20181201|2017-09-19 12:00,19,112.4,112.45,112.4,112.45,5
20181201|2017-09-19 12:30,19,112.5,112.5,112.5,112.5,8
20181201|2017-09-20 09:00,20,112.9,112.9,112.9,112.9,1
20181201|2017-09-20 09:30,20,113,113.375,113,113.125,9
20181201|2017-09-20 10:00,20,113.125,113.125,112.85,112.85,5
20181201|2017-09-20 10:30,20,113.075,113.225,113.075,113.225,11
20181201|2017-09-20 11:00,20,113,113,113,113,1
20181201|2017-09-20 11:30,20,113.175,113.4,113.15,113.4,18
20181201|2017-09-20 12:00,20,113.3,113.4,113.3,113.4,12
20181201|2017-09-20 12:30,20,113.5,113.5,113.5,113.5,5
20181201|2017-09-20 13:00,20,113.625,113.625,113.45,113.45,2
20181201|2017-09-21 08:30,21,113.2,113.2,113.2,113.2,5
20181201|2017-09-21 09:00,21,113.5,113.5,113.4,113.5,5
20181201|2017-09-21 09:30,21,113.5,113.525,113.5,113.5,8
20181201|2017-09-21 10:30,21,113.65,113.65,113.65,113.65,2
20181201|2017-09-21 11:00,21,113.45,113.45,113.45,113.45,1
20181201|2017-09-21 11:30,21,113.5,113.5,113.5,113.5,3
20181201|2017-09-21 12:00,21,113.7,113.7,113.7,113.7,3
20181201|2017-09-21 12:30,21,113.7,113.9,113.7,113.9,4
20181201|2017-09-21 13:00,21,113.85,113.85,113.75,113.75,5
20181201|2017-09-22 08:30,22,113.65,113.65,113.65,113.65,2
20181201|2017-09-22 09:30,22,113.9,114.2,113.9,114.2,11
20181201|2017-09-22 10:00,22,113.9,114.2,113.9,114.2,4
20181201|2017-09-22 10:30,22,114.175,114.2,114.1,114.1,17
20181201|2017-09-22 11:00,22,114.2,114.2,114.2,114.2,3
20181201|2017-09-22 11:30,22,114.2,114.2,113.9,113.9,5
20181201|2017-09-22 12:00,22,114,114,114,114,2
20181201|2017-09-22 12:30,22,114,114.375,114,114.35,13
20181201|2017-09-25 08:30,25,113.475,113.475,112.425,112.65,19
20181201|2017-09-25 10:00,25,111.35,111.65,111.35,111.65,2
20181201|2017-09-25 11:30,25,112,112,112,112,1
20181201|2017-09-25 12:00,25,112.2,112.2,112.2,112.2,1
20181201|2017-09-25 12:30,25,112.3,112.5,112.3,112.5,3
20181201|2017-09-26 08:30,26,112.225,112.325,112.225,112.325,4
20181201|2017-09-26 09:00,26,112.2,112.225,111.85,111.85,14
20181201|2017-09-26 09:30,26,111.95,111.95,111.95,111.95,1
20181201|2017-09-26 10:30,26,111.9,112.4,111.9,112.4,6
20181201|2017-09-26 11:00,26,112.6,112.65,112.6,112.65,3
20181201|2017-09-26 11:30,26,112.6,112.6,112.6,112.6,3
20181201|2017-09-26 12:00,26,112.6,112.85,112.6,112.85,34
20181201|2017-09-27 09:00,27,113.125,113.425,113.1,113.425,4
20181201|2017-09-27 10:00,27,113.55,113.55,113.55,113.55,2
20181201|2017-09-27 10:30,27,113.45,113.45,113.45,113.45,40
20181201|2017-09-27 12:00,27,113.5,113.5,113.5,113.5,2
20181201|2017-09-28 12:00,28,113.6,113.6,113.6,113.6,1
20181201|2017-09-28 12:30,28,113.25,113.25,113.2,113.25,20
20181201|2017-09-29 08:30,29,113.275,113.275,113.275,113.275,1
20181201|2017-09-29 09:00,29,113.025,113.15,113.025,113.125,16
20181201|2017-09-29 09:30,29,113,113,113,113,1
20181201|2017-09-29 10:00,29,113,113,112.75,112.75,10
20181201|2017-09-29 10:30,29,112.75,112.775,112.7,112.775,14
20181201|2017-09-29 11:00,29,112.75,112.75,112.75,112.75,2
20181201|2017-09-29 11:30,29,112.825,112.825,112.7,112.7,11
20181201|2017-09-29 12:00,29,112.7,112.75,112.7,112.75,14
20181201|2017-09-29 12:30,29,112.75,112.75,112.75,112.75,37
20181201|2017-10-02 08:30,2,112.175,112.225,112.175,112.225,24
20181201|2017-10-02 09:00,2,112.225,112.45,112.225,112.4,24
20181201|2017-10-02 09:30,2,112.45,112.5,112.45,112.5,16
20181201|2017-10-02 10:00,2,112.5,112.5,112.475,112.475,6
20181201|2017-10-02 10:30,2,112.225,112.225,112.225,112.225,14
20181201|2017-10-02 11:00,2,112,112.125,112,112.05,12
20181201|2017-10-02 11:30,2,111.875,111.875,111.875,111.875,2
20181201|2017-10-02 12:00,2,111.625,111.625,111.625,111.625,2
20181201|2017-10-02 12:30,2,111.6,111.6,111.45,111.45,12
20181201|2017-10-03 08:30,3,111.725,111.725,111.725,111.725,5
20181201|2017-10-03 09:00,3,111.8,111.8,111.35,111.525,21
20181201|2017-10-03 09:30,3,111.525,111.6,111.525,111.6,9
20181201|2017-10-03 10:00,3,111.75,111.8,111.75,111.75,12
20181201|2017-10-03 10:30,3,111.8,111.8,111.8,111.8,5
20181201|2017-10-03 11:00,3,111.8,112.2,111.8,112.2,24
20181201|2017-10-03 11:30,3,112.3,112.4,112.25,112.25,13
20181201|2017-10-03 12:00,3,112.25,112.4,112.225,112.4,7
20181201|2017-10-03 12:30,3,112.175,112.675,112.175,112.675,15
20181201|2017-10-04 08:30,4,112.75,112.75,112.275,112.525,61
20181201|2017-10-04 09:00,4,112.5,112.525,112.475,112.475,3
20181201|2017-10-04 09:30,4,112.7,112.75,112.65,112.75,8
20181201|2017-10-04 10:00,4,112.725,112.725,112.375,112.5,16
20181201|2017-10-04 10:30,4,112.4,112.95,112.4,112.95,20
20181201|2017-10-04 11:00,4,112.875,112.95,112.825,112.825,22
20181201|2017-10-04 11:30,4,112.825,112.95,112.825,112.825,12
20181201|2017-10-04 12:00,4,112.875,112.875,112.725,112.725,4
20181201|2017-10-04 12:30,4,112.625,112.625,112.325,112.35,21
20181201|2017-10-05 08:30,5,112.95,112.95,112.95,112.95,2
20181201|2017-10-05 09:00,5,113,113,113,113,12
20181201|2017-10-05 09:30,5,112.875,113,112.85,113,5
20181201|2017-10-05 10:00,5,112.9,112.9,112.9,112.9,2
20181201|2017-10-05 10:30,5,112.6,112.8,112.6,112.8,6
20181201|2017-10-05 11:00,5,113,113,113,113,4
20181201|2017-10-05 12:30,5,112.95,113.25,112.925,113.25,5
20181201|2017-10-05 13:00,5,113.125,113.125,113.025,113.075,6
20181201|2017-10-06 09:00,6,113.325,113.525,113.325,113.525,6
20181201|2017-10-06 09:30,6,113.1,113.1,113.1,113.1,4
20181201|2017-10-06 10:00,6,113.2,113.2,113.2,113.2,2
20181201|2017-10-06 10:30,6,113.05,113.25,113.05,113.225,7
20181201|2017-10-06 11:00,6,113.2,113.2,113.025,113.025,7
20181201|2017-10-06 11:30,6,113.1,113.25,113.1,113.1,16
20181201|2017-10-06 12:00,6,113.1,113.1,113.1,113.1,11
20181201|2017-10-06 12:30,6,113.2,113.25,113.1,113.25,21
20181201|2017-10-06 13:00,6,113.425,113.425,113.425,113.425,1
20181201|2017-10-09 08:30,9,113.85,113.85,113.85,113.85,1
20181201|2017-10-09 09:30,9,113.775,113.775,113.5,113.5,2
20181201|2017-10-09 10:00,9,113.575,113.575,113.575,113.575,2
20181201|2017-10-09 10:30,9,113.5,113.5,113.5,113.5,1
20181201|2017-10-09 11:30,9,113.75,113.75,113.75,113.75,2
20181201|2017-10-09 12:00,9,113.85,113.85,113.85,113.85,2
20181201|2017-10-09 12:30,9,113.8,113.8,113.8,113.8,6
20181201|2017-10-10 09:30,10,114.1,114.4,114.075,114.4,8
20181201|2017-10-10 10:00,10,114.4,114.65,114.4,114.5,7
20181201|2017-10-10 10:30,10,114.55,114.575,114.35,114.4,11
20181201|2017-10-10 11:00,10,114.55,114.55,114.5,114.5,53
20181201|2017-10-10 11:30,10,114.5,114.625,114.5,114.625,11
20181201|2017-10-10 12:00,10,114.6,114.6,114.45,114.45,2
20181201|2017-10-10 12:30,10,114.45,114.45,114.45,114.45,4
20181201|2017-10-11 08:30,11,114.325,114.325,114.3,114.3,6
20181201|2017-10-11 09:00,11,114.1,114.1,114.1,114.1,2
20181201|2017-10-11 10:00,11,113.925,114.3,113.925,114.25,26
20181201|2017-10-11 10:30,11,114.35,114.35,114.35,114.35,2
20181201|2017-10-11 11:00,11,114.2,114.2,114.2,114.2,2
20181201|2017-10-11 11:30,11,114.375,114.375,114.375,114.375,1
20181201|2017-10-11 12:00,11,114.4,114.45,114.4,114.425,7
20181201|2017-10-11 12:30,11,114.375,114.5,114.3,114.3,10
20181201|2017-10-11 13:00,11,114.5,114.5,114.5,114.5,2
20181201|2017-10-12 08:30,12,114.25,114.25,114.05,114.05,11
20181201|2017-10-12 09:00,12,114.2,114.2,114.2,114.2,2
20181201|2017-10-12 09:30,12,114.125,114.125,113.925,113.95,55
20181201|2017-10-12 10:00,12,113.95,113.95,113.95,113.95,14
20181201|2017-10-12 10:30,12,114.3,114.5,114.3,114.5,5
20181201|2017-10-12 11:00,12,114.5,114.5,114.3,114.325,7
20181201|2017-10-12 12:00,12,114.175,114.2,114.175,114.2,2
20181201|2017-10-12 12:30,12,113.5,113.65,113.5,113.65,7
20181201|2017-10-13 10:00,13,113.65,113.65,113.65,113.65,1
20181201|2017-10-13 11:00,13,113.725,113.725,113.725,113.725,3
20181201|2017-10-13 11:30,13,113.525,113.525,113.525,113.525,1
20181201|2017-10-13 12:00,13,113.575,113.6,113.575,113.6,2
20181201|2017-10-13 12:30,13,113.5,113.7,113.5,113.7,10
20181201|2017-10-13 13:00,13,113.6,113.6,113.6,113.6,1
20181201|2017-10-16 08:30,16,113.825,113.825,113.825,113.825,1
20181201|2017-10-16 09:00,16,113.7,113.7,113.7,113.7,1
20181201|2017-10-16 10:00,16,113.825,113.825,113.825,113.825,1
20181201|2017-10-16 10:30,16,113.85,113.85,113.85,113.85,1
20181201|2017-10-16 12:00,16,113.7,113.7,113.675,113.7,5
20181201|2017-10-16 12:30,16,113.8,113.8,113.8,113.8,2
20181201|2017-10-17 08:30,17,113.675,113.8,113.675,113.8,15
20181201|2017-10-17 09:00,17,113.45,113.6,113.45,113.6,5
20181201|2017-10-17 09:30,17,113.225,113.225,113.15,113.15,8
20181201|2017-10-17 10:00,17,113.15,113.25,113.15,113.15,11
20181201|2017-10-17 10:30,17,113.3,113.3,113.3,113.3,5
20181201|2017-10-17 11:00,17,113.45,113.525,113.45,113.475,5
20181201|2017-10-17 11:30,17,113.45,113.45,113.45,113.45,5
20181201|2017-10-17 12:00,17,112.95,112.95,112.95,112.95,9
20181201|2017-10-17 12:30,17,113.025,113.075,112.425,112.425,9
20181201|2017-10-18 08:30,18,112.275,112.4,112.025,112.025,10
20181201|2017-10-18 09:00,18,111.975,112,111.45,111.675,19
20181201|2017-10-18 09:30,18,111.525,111.875,111.525,111.875,3
20181201|2017-10-18 10:30,18,112.15,112.15,112.15,112.15,2
20181201|2017-10-18 11:00,18,112.4,112.4,112.4,112.4,5
20181201|2017-10-18 12:30,18,112.15,112.175,112.15,112.175,2
20181201|2017-10-19 08:30,19,112.35,112.35,112.075,112.075,24
20181201|2017-10-19 09:00,19,112,112.05,111.925,112,31
20181201|2017-10-19 09:30,19,112.275,112.275,112.1,112.2,8
20181201|2017-10-19 10:00,19,112.2,112.3,112.2,112.3,6
20181201|2017-10-19 11:00,19,112.225,112.225,112.2,112.2,2
20181201|2017-10-19 11:30,19,112.2,112.2,111.95,111.95,6
20181201|2017-10-19 12:00,19,112.2,112.2,112.2,112.2,1
20181201|2017-10-19 12:30,19,112.4,112.4,112.4,112.4,1
20181201|2017-10-19 13:00,19,113.025,113.05,112.825,112.825,7
20181201|2017-10-20 08:30,20,112.75,112.75,112.75,112.75,1
20181201|2017-10-20 09:00,20,112.85,113.25,112.85,113.1,12
20181201|2017-10-20 09:30,20,113.2,113.2,113.1,113.1,9
20181201|2017-10-20 10:00,20,113,113,112.9,112.9,4
20181201|2017-10-20 10:30,20,112.95,113,112.95,112.95,3
20181201|2017-10-20 11:00,20,112.8,112.825,112.8,112.8,11
20181201|2017-10-20 11:30,20,112.8,112.925,112.775,112.9,22
20181201|2017-10-20 12:00,20,112.95,113,112.9,113,8
20181201|2017-10-20 12:30,20,113.05,113.425,113.025,113.425,18
20181201|2017-10-20 13:00,20,113.4,113.4,113.4,113.4,7
20181201|2017-10-23 08:30,23,111.75,112.45,111.75,112.45,9
20181201|2017-10-23 09:00,23,112.525,112.6,112.35,112.6,26
20181201|2017-10-23 09:30,23,112.675,112.9,112.675,112.9,15
20181201|2017-10-23 10:00,23,112.9,112.9,112.65,112.825,30
20181201|2017-10-23 10:30,23,112.95,113.4,112.95,113.4,13
20181201|2017-10-23 11:00,23,113.275,113.4,112.775,112.9,14
20181201|2017-10-23 11:30,23,112.9,113.05,112.85,113.05,13
20181201|2017-10-23 12:00,23,113.375,113.375,113.1,113.125,33
20181201|2017-10-23 12:30,23,113.1,113.15,113.05,113.15,22
20181201|2017-10-23 13:00,23,113.15,113.15,113.15,113.15,10
20181201|2017-10-24 08:30,24,113.3,113.8,113.3,113.8,6
20181201|2017-10-24 09:00,24,113.85,114.825,113.85,114.825,25
20181201|2017-10-24 09:30,24,114.85,114.85,114.65,114.65,7
20181201|2017-10-24 10:00,24,114.65,114.75,114.6,114.7,13
20181201|2017-10-24 10:30,24,114.775,114.8,114.775,114.8,23
20181201|2017-10-24 11:00,24,114.85,115,114.8,114.8,17
20181201|2017-10-24 11:30,24,114.9,114.9,114.85,114.9,7
20181201|2017-10-24 12:00,24,114.975,115.15,114.975,115,8
20181201|2017-10-24 12:30,24,115.3,115.375,115.25,115.25,6
20181201|2017-10-24 13:00,24,115.025,115.025,115.025,115.025,5
20181201|2017-10-25 08:30,25,115.35,115.55,115.35,115.55,7
20181201|2017-10-25 09:00,25,115.8,116,115.775,116,29
20181201|2017-10-25 09:30,25,115.925,115.925,115.35,115.475,28
20181201|2017-10-25 10:00,25,115.375,115.375,114.775,114.775,25
20181201|2017-10-25 10:30,25,114.975,115.1,114.975,115.1,20
20181201|2017-10-25 11:00,25,115,115.05,115,115.05,4
20181201|2017-10-25 11:30,25,115,115,115,115,3
20181201|2017-10-25 12:00,25,115,115.05,115,115.05,4
20181201|2017-10-25 12:30,25,115.325,115.375,115.3,115.35,12
20181201|2017-10-26 09:00,26,115.5,115.5,115.375,115.375,9
20181201|2017-10-26 09:30,26,115.525,115.525,115,115.25,7
20181201|2017-10-26 10:00,26,115.3,115.65,115.3,115.425,19
20181201|2017-10-26 10:30,26,115.625,115.725,115.6,115.7,21
20181201|2017-10-26 11:00,26,115.55,115.6,115.5,115.6,68
20181201|2017-10-26 11:30,26,115.6,115.75,115.6,115.6,20
20181201|2017-10-26 12:00,26,115.7,115.8,115.7,115.8,11
20181201|2017-10-26 12:30,26,115.85,115.9,115.625,115.65,14
20181201|2017-10-27 08:30,27,115.75,115.75,114.775,115,83
20181201|2017-10-27 09:00,27,115.075,115.15,114.775,114.775,57
20181201|2017-10-27 09:30,27,114.9,114.975,114.9,114.9,21
20181201|2017-10-27 10:00,27,114.775,114.825,114.725,114.8,16
20181201|2017-10-27 10:30,27,114.725,114.85,114.725,114.8,12
20181201|2017-10-27 11:00,27,114.95,115,114.95,115,5
20181201|2017-10-27 12:00,27,115,115.025,114.975,115.025,7
20181201|2017-10-27 12:30,27,115.075,115.175,114.975,115.175,23
20181201|2017-10-27 13:00,27,115.1,115.125,115.1,115.1,4
20181201|2017-10-30 08:30,30,115.85,115.9,115.525,115.85,43
20181201|2017-10-30 09:00,30,115.85,116.25,115.85,116.25,12
20181201|2017-10-30 09:30,30,116.3,116.5,116.3,116.5,17
20181201|2017-10-30 10:00,30,116.5,116.75,116.5,116.65,12
20181201|2017-10-30 10:30,30,116.5,116.5,116.35,116.4,50
20181201|2017-10-30 11:00,30,116.35,116.45,116.3,116.45,12
20181201|2017-10-30 11:30,30,116.475,116.5,116.25,116.25,18
20181201|2017-10-30 12:00,30,116.25,116.25,116.025,116.15,40
20181201|2017-10-30 12:30,30,116.2,116.25,116.125,116.125,25
20181201|2017-10-30 13:00,30,116.1,116.1,116.075,116.075,4
20181201|2017-10-31 08:30,31,116.025,116.25,116.025,116.25,19
20181201|2017-10-31 09:00,31,116.225,116.5,116.225,116.5,4
20181201|2017-10-31 09:30,31,116.5,116.575,116.45,116.45,8
20181201|2017-10-31 10:00,31,116.45,116.55,116.45,116.55,22
20181201|2017-10-31 10:30,31,116.55,116.7,116.55,116.575,8
20181201|2017-10-31 11:00,31,116.8,116.9,116.475,116.5,41
20181201|2017-10-31 11:30,31,116.7,116.95,116.525,116.95,5
20181201|2017-10-31 12:30,31,116.725,117.275,116.55,117.2,36
20181201|2017-10-31 13:00,31,116.95,116.95,116.95,116.95,1
20181201|2017-11-01 08:30,1,116.975,117.225,116.975,117.225,32
20181201|2017-11-01 09:00,1,117.45,117.75,117.45,117.75,8
20181201|2017-11-01 09:30,1,117.45,117.6,117.3,117.5,28
20181201|2017-11-01 10:00,1,117.425,117.725,117.425,117.55,10
20181201|2017-11-01 10:30,1,117.5,117.75,117.475,117.475,8
20181201|2017-11-01 11:00,1,117.45,117.45,117.325,117.325,20
20181201|2017-11-01 11:30,1,117.45,117.45,117.45,117.45,6
20181201|2017-11-01 12:00,1,117.475,117.5,117.475,117.5,11
20181201|2017-11-01 12:30,1,117.45,117.5,117.4,117.5,38
20181201|2017-11-01 13:00,1,117.425,117.425,117.4,117.4,2
20181201|2017-11-02 08:30,2,117.325,117.875,117.25,117.5,52
20181201|2017-11-02 09:00,2,117.5,117.6,117.375,117.375,25
20181201|2017-11-02 09:30,2,117.45,117.55,117.25,117.25,34
20181201|2017-11-02 10:00,2,117.225,117.225,117.125,117.125,21
20181201|2017-11-02 10:30,2,117.375,117.375,117.05,117.375,19
20181201|2017-11-02 11:00,2,117.075,117.175,116.975,117.1,31
20181201|2017-11-02 11:30,2,117.225,117.375,117.2,117.375,9
20181201|2017-11-02 12:00,2,117.4,117.4,117.4,117.4,2
20181201|2017-11-02 12:30,2,117.375,117.45,117.35,117.45,16
20181201|2017-11-03 08:30,3,118.225,118.75,118.1,118.75,17
20181201|2017-11-03 09:00,3,118.45,118.575,118.4,118.575,4
20181201|2017-11-03 09:30,3,118.35,118.35,118.1,118.1,4
20181201|2017-11-03 10:00,3,118.25,118.25,118.25,118.25,4
20181201|2017-11-03 10:30,3,117.975,118.3,117.975,118.3,4
20181201|2017-11-03 11:00,3,118.2,118.2,118.1,118.1,6
20181201|2017-11-03 11:30,3,118.35,118.375,118.3,118.3,7
20181201|2017-11-03 12:00,3,118.575,118.575,118.45,118.45,5
20181201|2017-11-03 12:30,3,118.6,118.8,118.275,118.35,43
20181201|2017-11-03 13:00,3,118.25,118.25,118.225,118.25,8
20181201|2017-11-06 08:30,6,118.225,118.575,118.1,118.575,39
20181201|2017-11-06 09:00,6,118.6,118.7,118.3,118.7,22
20181201|2017-11-06 09:30,6,118.375,118.375,118.375,118.375,1
20181201|2017-11-06 10:00,6,118.15,118.3,118,118,29
20181201|2017-11-06 10:30,6,117.95,117.95,117.825,117.825,28
20181201|2017-11-06 11:00,6,117.9,118.125,117.9,118.1,16
20181201|2017-11-06 11:30,6,117.875,118.375,117.875,118.375,14
20181201|2017-11-06 12:00,6,118.3,118.3,118.3,118.3,2
20181201|2017-11-06 12:30,6,118.4,118.9,118.4,118.9,34
20181201|2017-11-06 13:00,6,118.8,118.8,118.35,118.35,11
20181201|2017-11-07 08:30,7,118.35,118.75,118.35,118.675,28
20181201|2017-11-07 09:00,7,118.2,118.2,117.925,117.925,8
20181201|2017-11-07 09:30,7,118.05,118.125,117.85,118.125,28
20181201|2017-11-07 10:00,7,118.15,118.25,118.15,118.25,6
20181201|2017-11-07 10:30,7,118.35,118.35,118.35,118.35,2
20181201|2017-11-07 11:00,7,118.425,118.6,118.375,118.6,12
20181201|2017-11-07 11:30,7,118.25,118.25,118.25,118.25,1
20181201|2017-11-07 12:00,7,118.275,118.275,118.15,118.15,10
20181201|2017-11-07 12:30,7,118.475,118.9,118.25,118.875,19
20181201|2017-11-07 13:00,7,119.025,119.025,118.925,118.925,6
20181201|2017-11-08 08:30,8,118.75,118.825,118.5,118.5,17
20181201|2017-11-08 09:30,8,118.4,118.4,118.2,118.2,11
20181201|2017-11-08 10:00,8,118.075,118.075,117.75,117.75,27
20181201|2017-11-08 10:30,8,117.8,117.9,117.375,117.65,25
20181201|2017-11-08 11:00,8,117.25,117.55,117.25,117.5,15
20181201|2017-11-08 11:30,8,117.45,117.55,117.4,117.5,8
20181201|2017-11-08 12:00,8,117.25,117.575,117.225,117.3,20
20181201|2017-11-08 12:30,8,117.575,117.9,117.475,117.775,29
20181201|2017-11-08 13:00,8,117.95,117.95,117.75,117.75,16
20181201|2017-11-09 08:30,9,117.475,117.95,117.3,117.75,28
20181201|2017-11-09 09:00,9,118.125,118.2,118.05,118.2,3
20181201|2017-11-09 09:30,9,118.1,118.175,117.625,117.625,16
20181201|2017-11-09 10:00,9,117.625,117.675,117.5,117.625,33
20181201|2017-11-09 10:30,9,117.7,117.8,117.55,117.8,21
20181201|2017-11-09 11:00,9,117.825,117.825,117.65,117.8,6
20181201|2017-11-09 11:30,9,117.65,117.75,117.6,117.725,15
20181201|2017-11-09 12:00,9,117.675,117.7,117.5,117.5,5
20181201|2017-11-09 12:30,9,117.775,118.275,117.775,118.275,18
20181201|2017-11-10 08:30,10,117.925,118.2,117.925,118.2,6
20181201|2017-11-10 09:00,10,118.25,118.325,118.075,118.075,6
20181201|2017-11-10 09:30,10,117.95,117.95,117.8,117.8,3
20181201|2017-11-10 10:00,10,117.625,117.85,117.625,117.85,2
20181201|2017-11-10 10:30,10,117.85,117.925,117.85,117.925,3
20181201|2017-11-10 11:00,10,118.05,118.05,117.65,117.725,6
20181201|2017-11-10 11:30,10,117.775,117.9,117.775,117.875,5
20181201|2017-11-10 12:00,10,118.1,118.15,117.825,118,12
20181201|2017-11-10 12:30,10,117.825,118.05,117.825,118.05,9
20181201|2017-11-10 13:00,10,118.25,118.3,118.25,118.25,5
20181201|2017-11-13 08:30,13,117.5,117.5,117.25,117.3,7
20181201|2017-11-13 09:00,13,117.3,117.475,117.3,117.475,20
20181201|2017-11-13 09:30,13,117.45,117.45,117.45,117.45,2
20181201|2017-11-13 10:00,13,117.275,117.525,117.275,117.425,9
20181201|2017-11-13 10:30,13,117.7,117.7,117.7,117.7,3
20181201|2017-11-13 11:00,13,118.025,118.025,117.9,118,5
20181201|2017-11-13 11:30,13,117.925,117.925,117.225,117.225,7
20181201|2017-11-13 12:30,13,117.35,118.025,117.35,118,15
20181201|2017-11-13 13:00,13,117.7,117.925,117.7,117.925,2
20181201|2017-11-14 08:30,14,117.65,117.8,117.4,117.4,8
20181201|2017-11-14 09:00,14,117.325,117.325,116.85,116.85,14
20181201|2017-11-14 10:00,14,117,117,117,117,1
20181201|2017-11-14 11:30,14,116.55,116.55,116.55,116.55,1
20181201|2017-11-14 12:00,14,116.5,116.5,116.5,116.5,1
20181201|2017-11-14 13:00,14,116.2,116.2,116.2,116.2,2
20181201|2017-11-15 08:30,15,115.85,116.025,115.575,116.025,28
20181201|2017-11-15 09:00,15,116,116,116,116,1
20181201|2017-11-15 09:30,15,115.875,116.15,115.725,116.15,31
20181201|2017-11-15 10:00,15,115.95,115.95,115.825,115.925,4
20181201|2017-11-15 10:30,15,116.125,116.125,116.075,116.075,2
20181201|2017-11-15 11:00,15,115.95,115.975,115.95,115.975,3
20181201|2017-11-15 11:30,15,116,116.15,116,116.15,15
20181201|2017-11-15 12:00,15,116.35,116.35,116.35,116.35,1
20181201|2017-11-15 12:30,15,116.275,116.35,116.1,116.35,7
20181201|2017-11-15 13:00,15,116.25,116.25,116.2,116.2,3
20181201|2017-11-16 08:30,16,116.275,116.325,116.05,116.05,10
20181201|2017-11-16 09:30,16,116.25,116.25,116.25,116.25,3
20181201|2017-11-16 10:30,16,116.05,116.05,116.05,116.05,1
20181201|2017-11-16 11:00,16,115.95,115.975,115.75,115.8,30
20181201|2017-11-16 11:30,16,115.8,115.8,115.725,115.75,6
20181201|2017-11-16 12:00,16,115.875,115.875,115.875,115.875,1
20181201|2017-11-16 12:30,16,115.95,116.05,115.875,115.9,15
20181201|2017-11-16 13:00,16,115.85,115.875,115.85,115.875,2
20181201|2017-11-17 08:30,17,115.725,115.725,115.4,115.425,10
20181201|2017-11-17 09:30,17,115.425,115.425,115.25,115.25,43
20181201|2017-11-17 10:00,17,115.225,115.275,115.225,115.225,24
20181201|2017-11-17 10:30,17,115.4,115.45,115.3,115.3,4
20181201|2017-11-17 11:00,17,115.3,115.3,115.3,115.3,1
20181201|2017-11-17 11:30,17,115.3,115.5,115.3,115.5,6
20181201|2017-11-17 12:30,17,115.325,115.5,115.325,115.475,49
20181201|2017-11-20 08:30,20,115,115,115,115,1
20181201|2017-11-20 09:00,20,114.5,114.5,114.5,114.5,7
20181201|2017-11-20 09:30,20,114.525,114.55,114.375,114.55,9
20181201|2017-11-20 10:00,20,114.475,114.475,114.325,114.325,3
20181201|2017-11-20 10:30,20,114.35,114.6,114.275,114.5,53
20181201|2017-11-20 11:00,20,114.5,114.55,113.8,113.8,138
20181201|2017-11-20 11:30,20,113.825,114.1,113.75,114.1,34
20181201|2017-11-20 12:30,20,113.8,113.8,113.625,113.7,10
20181201|2017-11-20 13:00,20,113.95,114,113.675,113.675,23
20181201|2017-11-21 08:30,21,113.7,113.825,113.5,113.825,29
20181201|2017-11-21 09:00,21,114.4,114.4,114.4,114.4,1
20181201|2017-11-21 09:30,21,114.25,114.25,114.25,114.25,1
20181201|2017-11-21 10:30,21,114.4,114.4,114.4,114.4,2
20181201|2017-11-21 11:00,21,114.65,115.025,114.65,115.025,3
20181201|2017-11-21 11:30,21,115.1,115.1,114.95,115,12
20181201|2017-11-21 12:00,21,115,115,115,115,2
20181201|2017-11-21 12:30,21,114.975,115,114.925,115,19
20181201|2017-11-21 13:00,21,114.775,114.775,114.775,114.775,1
20181201|2017-11-22 08:30,22,115,115.5,114.975,115.125,83
20181201|2017-11-22 09:00,22,115.075,115.25,115.05,115.1,85
20181201|2017-11-22 09:30,22,115.375,115.55,115.375,115.55,11
20181201|2017-11-22 10:00,22,115.35,115.4,115.35,115.4,5
20181201|2017-11-22 10:30,22,115.25,115.275,115.25,115.275,3
20181201|2017-11-22 11:00,22,115.35,115.35,115.35,115.35,5
20181201|2017-11-22 12:00,22,115.425,115.525,115.4,115.4,14
20181201|2017-11-22 12:30,22,115.475,115.775,115.475,115.775,24
20181201|2017-11-22 13:00,22,115.7,115.7,115.575,115.575,3
20181201|2017-11-24 08:30,24,115.4,115.4,115.4,115.4,1
20181201|2017-11-24 09:00,24,115.45,115.45,115.3,115.3,8
20181201|2017-11-24 10:00,24,115.75,115.75,115.75,115.75,2
20181201|2017-11-24 11:30,24,115.75,115.975,115.75,115.975,12
20181201|2017-11-27 08:30,27,115.675,115.775,115.5,115.6,11
20181201|2017-11-27 09:00,27,115.725,115.95,115.725,115.95,5
20181201|2017-11-27 09:30,27,116.025,116.375,116.025,116.325,24
20181201|2017-11-27 10:00,27,116.3,116.3,116.3,116.3,1
20181201|2017-11-27 10:30,27,116.5,116.5,116.5,116.5,6
20181201|2017-11-27 11:00,27,116.5,116.5,116.5,116.5,3
20181201|2017-11-27 11:30,27,116.6,116.6,116.6,116.6,1
20181201|2017-11-27 12:00,27,116.5,116.5,116.475,116.475,4
20181201|2017-11-27 12:30,27,116.65,116.85,116.65,116.825,20
20181201|2017-11-27 13:00,27,116.6,116.6,116.6,116.6,1
20181201|2017-11-28 08:30,28,116.575,116.775,116.5,116.5,9
20181201|2017-11-28 09:00,28,116.425,116.425,116.425,116.425,1
20181201|2017-11-28 09:30,28,116.325,116.325,116.325,116.325,1
20181201|2017-11-28 10:30,28,116.275,116.275,116.15,116.15,4
20181201|2017-11-28 11:00,28,116.05,116.125,115.825,116.125,6
20181201|2017-11-28 11:30,28,115.95,116.025,115.9,116.025,7
20181201|2017-11-28 12:00,28,116,116.25,116,116.25,7
20181201|2017-11-28 12:30,28,116.35,116.8,116.225,116.775,23
20181201|2017-11-29 08:30,29,116.85,116.975,116.75,116.75,10
20181201|2017-11-29 09:00,29,116.875,116.875,116.825,116.825,2
20181201|2017-11-29 09:30,29,116.85,116.925,116.775,116.925,3
20181201|2017-11-29 10:00,29,116.775,116.8,116.3,116.3,33
20181201|2017-11-29 10:30,29,116.2,116.425,116.125,116.425,65
20181201|2017-11-29 11:00,29,116.45,116.45,116.425,116.45,6
20181201|2017-11-29 11:30,29,116.475,116.55,116.35,116.55,21
20181201|2017-11-29 12:00,29,116.65,116.8,116.625,116.8,6
20181201|2017-11-29 12:30,29,116.7,116.925,116.6,116.925,30
20181201|2017-11-29 13:00,29,116.825,116.825,116.825,116.825,1
20181201|2017-11-30 08:30,30,116.65,116.975,116.625,116.85,33
20181201|2017-11-30 09:00,30,116.85,116.85,116.575,116.575,13
20181201|2017-11-30 09:30,30,116.6,116.675,116.35,116.575,22
20181201|2017-11-30 10:00,30,116.45,116.5,116.45,116.45,3
20181201|2017-11-30 10:30,30,116.45,116.625,116.35,116.35,10
20181201|2017-11-30 11:00,30,115.975,115.975,114.925,115.1,57
20181201|2017-11-30 11:30,30,114.8,115.3,114.8,115.3,3
20181201|2017-11-30 12:00,30,115.45,116.125,115.45,116.125,24
20181201|2017-11-30 12:30,30,116.35,116.375,115.9,116.2,40
20181201|2017-11-30 13:00,30,116.3,116.3,116.075,116.075,12
20181201|2017-12-01 08:30,1,115.825,115.925,115.7,115.75,36
20181201|2017-12-01 09:00,1,115.75,115.775,114.85,115.15,32
20181201|2017-12-01 09:30,1,114.675,114.725,114.5,114.7,25
20181201|2017-12-01 10:00,1,114.45,114.45,114.05,114.05,19
20181201|2017-12-01 10:30,1,113.75,114.075,113.75,114.075,3
20181201|2017-12-01 11:00,1,113.525,114,113.275,114,10
20181201|2017-12-01 11:30,1,114,114.2,114,114,14
20181201|2017-12-01 12:00,1,113.975,114.125,113.975,114.1,7
20181201|2017-12-01 12:30,1,114.2,114.25,113.8,114.075,29
20181201|2017-12-01 13:00,1,114.175,114.275,114.175,114.275,19
20181201|2017-12-04 08:30,4,113.625,113.95,113.575,113.8,31
20181201|2017-12-04 09:00,4,113.775,114.325,113.75,114.125,21
20181201|2017-12-04 09:30,4,114.425,114.525,114.075,114.1,16
20181201|2017-12-04 10:00,4,114.05,114.175,113.95,114.025,25
20181201|2017-12-04 10:30,4,114,114,113.525,113.975,75
20181201|2017-12-04 11:00,4,114,114,113.8,113.8,6
20181201|2017-12-04 11:30,4,113.725,113.725,113.675,113.675,3
20181201|2017-12-04 12:00,4,113.825,113.825,113.7,113.825,8
20181201|2017-12-04 12:30,4,113.875,114.175,113.875,114.175,18
20181201|2017-12-04 13:00,4,114.2,114.225,114.05,114.05,5
20181201|2017-12-05 08:30,5,114.6,114.6,114.6,114.6,1
20181201|2017-12-05 09:00,5,114.35,114.35,114.275,114.275,7
20181201|2017-12-05 09:30,5,114.35,114.4,114.275,114.4,9
20181201|2017-12-05 10:00,5,114.225,114.4,114.225,114.3,48
20181201|2017-12-05 10:30,5,114.3,114.3,114.3,114.3,1
20181201|2017-12-05 11:00,5,114.325,114.325,113.975,114,40
20181201|2017-12-05 11:30,5,114,114.125,113.85,113.85,18
20181201|2017-12-05 12:00,5,113.775,113.8,112.575,112.85,77
20181201|2017-12-05 12:30,5,112.8,113.825,112.525,113.725,33
20181201|2017-12-05 13:00,5,113.7,113.7,113.6,113.625,10
20181201|2017-12-06 08:30,6,113.35,113.35,112.85,112.9,56
20181201|2017-12-06 09:00,6,112.925,112.975,112.525,112.525,38
20181201|2017-12-06 09:30,6,112.575,112.625,112.45,112.45,4
20181201|2017-12-06 10:00,6,112.4,112.5,112.25,112.25,58
20181201|2017-12-06 10:30,6,112.3,112.6,112.025,112.1,46
20181201|2017-12-06 11:00,6,112.05,112.3,111.975,112.3,59
20181201|2017-12-06 11:30,6,112.4,112.675,112.375,112.6,40
20181201|2017-12-06 12:00,6,112.4,112.4,112.3,112.4,19
20181201|2017-12-06 12:30,6,112.475,112.5,112.375,112.45,35
20181201|2017-12-06 13:00,6,112.4,112.475,112.225,112.375,48
20181201|2017-12-07 08:30,7,112.15,112.475,112.1,112.1,52
20181201|2017-12-07 09:00,7,112.05,112.05,111.825,111.85,11
20181201|2017-12-07 09:30,7,111.675,112.05,111.675,112.025,15
20181201|2017-12-07 10:00,7,112.05,112.05,111.75,111.775,13
20181201|2017-12-07 10:30,7,111.8,112.05,111.725,112.05,8
20181201|2017-12-07 11:00,7,112.325,112.5,112.325,112.425,9
20181201|2017-12-07 11:30,7,112.4,112.75,112.4,112.675,9
20181201|2017-12-07 12:00,7,112.575,112.675,112.45,112.5,11
20181201|2017-12-07 12:30,7,112.35,112.875,112.35,112.75,10
20181201|2017-12-07 13:00,7,112.75,112.75,112.725,112.75,4
20181201|2017-12-08 08:30,8,112.975,112.975,112.625,112.625,8
20181201|2017-12-08 09:00,8,112.375,112.375,112.3,112.325,3
20181201|2017-12-08 09:30,8,112.375,112.375,112.375,112.375,15
20181201|2017-12-08 10:00,8,112.45,112.525,112.45,112.525,2
20181201|2017-12-08 10:30,8,112.5,112.5,112.475,112.475,3
20181201|2017-12-08 11:00,8,112.5,112.5,112.475,112.475,2
20181201|2017-12-08 11:30,8,112.4,112.4,112.375,112.375,6
20181201|2017-12-08 12:00,8,112.5,112.675,112.325,112.675,19
20181201|2017-12-08 12:30,8,112.6,112.6,112.525,112.525,6
20181201|2017-12-08 13:00,8,112.525,112.525,112.4,112.425,7
20181201|2017-12-11 08:30,11,112.325,112.55,111.975,112.1,39
20181201|2017-12-11 09:00,11,112.175,112.2,112.025,112.2,8
20181201|2017-12-11 09:30,11,112.225,112.5,112.225,112.325,7
20181201|2017-12-11 10:00,11,112.275,112.275,112.025,112.025,16
20181201|2017-12-11 10:30,11,112.25,112.575,112.2,112.575,12
20181201|2017-12-11 11:00,11,112.6,112.65,112.45,112.625,9
20181201|2017-12-11 11:30,11,112.6,112.775,112.525,112.525,8
20181201|2017-12-11 12:00,11,112.525,112.8,112.525,112.8,2
20181201|2017-12-11 12:30,11,112.775,112.825,112.15,112.3,8
20181201|2017-12-11 13:00,11,112.275,112.325,112.275,112.275,3
20181201|2017-12-12 08:30,12,112.375,112.625,112.375,112.525,38
20181201|2017-12-12 09:00,12,112.575,112.6,112.525,112.525,6
20181201|2017-12-12 09:30,12,112.55,112.75,112.525,112.75,10
20181201|2017-12-12 10:30,12,112.625,113.325,112.625,113.075,14
20181201|2017-12-12 11:00,12,113.3,113.3,113.3,113.3,1
20181201|2017-12-12 11:30,12,113.5,113.575,113.175,113.175,5
20181201|2017-12-12 12:30,12,113.225,113.4,113.225,113.35,9
20181201|2017-12-12 13:00,12,113.225,113.4,113.2,113.4,7
20181201|2017-12-13 08:30,13,113.575,113.725,113.45,113.5,21
20181201|2017-12-13 09:00,13,113.2,113.2,112.65,112.65,11
20181201|2017-12-13 09:30,13,112.675,112.95,112.55,112.95,11
20181201|2017-12-13 10:00,13,112.925,112.925,112.6,112.9,6
20181201|2017-12-13 10:30,13,112.85,113,112.85,113,6
20181201|2017-12-13 11:00,13,112.875,112.875,112.85,112.85,4
20181201|2017-12-13 11:30,13,112.8,112.8,112.8,112.8,1
20181201|2017-12-13 12:00,13,112.55,112.55,112.55,112.55,1
20181201|2017-12-13 12:30,13,112.425,112.9,112.425,112.9,13
20181201|2017-12-13 13:00,13,112.75,112.75,112.7,112.7,2
20181201|2017-12-14 08:30,14,112.35,112.8,112.35,112.75,7
20181201|2017-12-14 09:00,14,112.75,112.8,112.675,112.8,22
20181201|2017-12-14 09:30,14,112.75,112.75,112.7,112.725,18
20181201|2017-12-14 10:00,14,112.675,113.025,112.675,113.025,16
20181201|2017-12-14 10:30,14,112.925,113.025,112.9,113.025,5
20181201|2017-12-14 11:00,14,113.125,113.25,112.9,113.2,11
20181201|2017-12-14 11:30,14,113.15,113.15,112.925,112.925,8
20181201|2017-12-14 12:00,14,113.225,113.225,113.225,113.225,2
20181201|2017-12-14 12:30,14,112.975,112.975,112.725,112.725,9
20181201|2017-12-14 13:00,14,112.7,112.75,112.675,112.7,9
20181201|2017-12-15 08:30,15,112.775,112.775,112.425,112.775,14
20181201|2017-12-15 09:00,15,112.45,112.45,112.25,112.25,4
20181201|2017-12-15 09:30,15,112,112.25,111.975,112.25,12
20181201|2017-12-15 10:00,15,112.25,112.35,112.225,112.35,14
20181201|2017-12-15 10:30,15,112.625,112.675,112.525,112.525,21
20181201|2017-12-15 11:00,15,112.525,112.525,112.5,112.5,4
20181201|2017-12-15 11:30,15,112.675,113.225,112.65,113.225,64
20181201|2017-12-15 12:00,15,113.2,113.55,113.05,113.15,27
20181201|2017-12-15 12:30,15,113.425,114.025,113.425,113.775,22
20181201|2017-12-15 13:00,15,113.775,113.825,113.775,113.8,3
20181201|2017-12-18 08:30,18,114.025,114.2,113.85,113.85,48
20181201|2017-12-18 09:00,18,113.9,113.9,113.7,113.7,14
20181201|2017-12-18 09:30,18,113.475,113.475,112.9,112.9,10
20181201|2017-12-18 10:30,18,113.125,113.125,113.025,113.025,11
20181201|2017-12-18 11:00,18,113.175,113.3,113.175,113.3,6
20181201|2017-12-18 11:30,18,113.3,113.3,113.225,113.25,8
20181201|2017-12-18 12:00,18,113.425,113.425,113.425,113.425,1
20181201|2017-12-18 12:30,18,113.1,113.45,113.05,113.35,24
20181201|2017-12-18 13:00,18,113.475,113.5,113.375,113.375,4
20181201|2017-12-19 08:30,19,113.425,113.525,113.325,113.325,26
20181201|2017-12-19 09:30,19,113.25,113.25,113.175,113.175,4
20181201|2017-12-19 10:00,19,113.125,113.125,113,113,4
20181201|2017-12-19 10:30,19,112.45,112.725,112.35,112.7,9
20181201|2017-12-19 11:00,19,112.8,113,112.8,113,5
20181201|2017-12-19 11:30,19,112.775,112.775,112.375,112.4,17
20181201|2017-12-19 12:00,19,112.4,112.625,112.25,112.6,31
20181201|2017-12-19 12:30,19,112.55,112.725,112.4,112.45,37
20181201|2017-12-19 13:00,19,112.425,112.575,112.425,112.575,5
20181201|2017-12-20 08:30,20,112.5,112.5,111.75,111.75,10
20181201|2017-12-20 09:00,20,112,112,111.8,111.8,15
20181201|2017-12-20 09:30,20,111.525,111.75,111.525,111.625,21
20181201|2017-12-20 10:00,20,111.5,111.5,111.5,111.5,2
20181201|2017-12-20 10:30,20,111.225,111.325,110.6,110.65,29
20181201|2017-12-20 11:00,20,110.8,111.425,110.8,111.375,25
20181201|2017-12-20 12:00,20,111.7,111.725,111.5,111.5,8
20181201|2017-12-20 12:30,20,111.55,111.675,111.175,111.325,24
20181201|2017-12-20 13:00,20,111.575,111.625,111.525,111.575,16
20181201|2017-12-21 08:30,21,111.425,111.55,110.9,111.05,98
20181201|2017-12-21 09:00,21,111.05,111.05,110.725,110.725,27
20181201|2017-12-21 09:30,21,111.25,111.55,111.225,111.55,43
20181201|2017-12-21 10:00,21,111.45,111.725,111.375,111.525,34
20181201|2017-12-21 10:30,21,111.6,111.725,111.55,111.55,20
20181201|2017-12-21 11:30,21,111.525,111.55,111.525,111.525,3
20181201|2017-12-21 12:30,21,111.525,111.575,111.5,111.5,23
20181201|2017-12-21 13:00,21,111.525,111.575,111.45,111.575,9
20181201|2017-12-22 08:30,22,111.5,111.775,111.4,111.675,9
20181201|2017-12-22 09:00,22,111.8,111.975,111.675,111.675,10
20181201|2017-12-22 09:30,22,111.55,111.625,111.525,111.6,11
20181201|2017-12-22 10:00,22,111.5,111.5,111.275,111.275,7
20181201|2017-12-22 10:30,22,111.375,111.525,111.3,111.525,20
20181201|2017-12-22 11:00,22,111.35,111.35,110.975,111.225,12
20181201|2017-12-22 11:30,22,111.125,111.325,110.8,110.975,25
20181201|2017-12-22 12:00,22,111.075,111.075,111.025,111.025,2
20181201|2017-12-26 08:30,26,110.95,111.35,110.925,111.35,58
20181201|2017-12-26 09:00,26,111.45,111.45,111.2,111.275,21
20181201|2017-12-26 09:30,26,111.3,111.325,111.3,111.325,8
20181201|2017-12-26 10:00,26,111.3,111.475,111.275,111.475,11
20181201|2017-12-26 10:30,26,111.375,111.925,111.375,111.75,31
20181201|2017-12-26 11:00,26,112,112.5,112,112.425,29
20181201|2017-12-26 11:30,26,112.5,112.575,112.5,112.575,6
20181201|2017-12-26 12:00,26,112.575,113.025,112.575,112.95,53
20181201|2017-12-26 12:30,26,112.875,113.125,112.825,112.9,44
20181201|2017-12-26 13:00,26,112.825,112.925,112.825,112.875,12
20181201|2017-12-27 08:30,27,112.975,113.45,112.975,113.3,41
20181201|2017-12-27 09:00,27,113.275,113.325,113.025,113.025,14
20181201|2017-12-27 09:30,27,112.975,113.225,112.95,112.95,12
20181201|2017-12-27 10:00,27,113,113.425,112.825,113.425,40
20181201|2017-12-27 10:30,27,113.45,113.5,113.175,113.175,28
20181201|2017-12-27 11:00,27,113.025,113.2,113,113.1,25
20181201|2017-12-27 11:30,27,113.15,113.15,113.075,113.125,10
20181201|2017-12-27 12:00,27,113.15,113.15,112.875,113.05,9
20181201|2017-12-27 12:30,27,112.95,113.375,112.95,112.975,35
20181201|2017-12-27 13:00,27,113.075,113.1,113.025,113.05,8
20181201|2017-12-28 08:30,28,113.025,113.025,112.675,112.9,45
20181201|2017-12-28 09:00,28,112.975,113.175,112.9,113.125,15
20181201|2017-12-28 09:30,28,113.325,113.575,113.325,113.45,5
20181201|2017-12-28 10:00,28,113.325,113.35,113.25,113.35,9
20181201|2017-12-28 10:30,28,113.375,113.425,113.25,113.4,22
20181201|2017-12-28 11:00,28,113.25,113.25,113.25,113.25,2
20181201|2017-12-28 11:30,28,113.3,113.675,113.3,113.675,19
20181201|2017-12-28 12:00,28,113.8,113.875,113.525,113.625,38
20181201|2017-12-28 12:30,28,113.675,113.85,113.45,113.45,74
20181201|2017-12-28 13:00,28,113.425,113.475,113.3,113.3,29
20181201|2017-12-29 08:30,29,113.425,113.6,113.3,113.45,14
20181201|2017-12-29 09:00,29,113.55,113.65,113.25,113.4,46
20181201|2017-12-29 09:30,29,113.375,113.425,113.2,113.275,70
20181201|2017-12-29 10:00,29,113.5,113.625,113.5,113.6,29
20181201|2017-12-29 10:30,29,113.6,113.6,113.5,113.55,36
20181201|2017-12-29 11:00,29,113.525,113.825,113.525,113.825,92
20181201|2017-12-29 11:30,29,113.825,114.025,113.725,113.725,25
20181201|2017-12-29 12:00,29,113.8,114.125,113.8,113.925,74
20181201|2017-12-29 12:30,29,114.025,114.05,113.525,113.85,110
20181201|2017-12-29 13:00,29,113.825,113.925,113.8,113.9,25
20181201|2018-01-02 08:30,2,114.5,115,114.375,115,96
20181201|2018-01-02 09:00,2,114.95,115.05,114.8,115.05,109
20181201|2018-01-02 09:30,2,115.05,115.075,114.775,115.05,58
20181201|2018-01-02 10:00,2,115.025,115.175,114.975,115.175,44
20181201|2018-01-02 10:30,2,115.2,115.6,115.15,115.525,222
20181201|2018-01-02 11:00,2,115.55,115.575,115.375,115.55,38
20181201|2018-01-02 11:30,2,115.425,115.45,115.3,115.325,17
20181201|2018-01-02 12:00,2,115.375,115.5,115.3,115.35,15
20181201|2018-01-02 12:30,2,115.4,115.75,115.375,115.7,91
20181201|2018-01-02 13:00,2,115.675,115.7,115.6,115.7,28
20181201|2018-01-03 08:30,3,115.65,115.65,115.425,115.5,24
20181201|2018-01-03 09:00,3,115.475,115.475,115.275,115.275,15
20181201|2018-01-03 09:30,3,115.35,115.55,115.35,115.45,7
20181201|2018-01-03 10:00,3,115.425,115.6,115.425,115.45,11
20181201|2018-01-03 10:30,3,115.55,115.55,115.45,115.5,6
20181201|2018-01-03 11:00,3,115.525,115.575,115.5,115.575,31
20181201|2018-01-03 11:30,3,115.575,115.7,115.575,115.65,49
20181201|2018-01-03 12:00,3,115.7,115.7,115.65,115.65,11
20181201|2018-01-03 12:30,3,115.6,115.8,115.6,115.675,15
20181201|2018-01-03 13:00,3,115.55,115.65,115.525,115.65,9
20181201|2018-01-04 08:30,4,115.55,115.775,115.55,115.7,17
20181201|2018-01-04 09:00,4,115.775,115.825,115.775,115.8,38
20181201|2018-01-04 09:30,4,115.85,115.95,115.85,115.95,54
20181201|2018-01-04 10:00,4,115.925,116.125,115.925,116.05,83
20181201|2018-01-04 10:30,4,116.125,116.125,115.775,115.775,19
20181201|2018-01-04 11:00,4,115.725,115.725,115.5,115.725,56
20181201|2018-01-04 11:30,4,115.575,115.575,115.4,115.425,22
20181201|2018-01-04 12:00,4,115.575,115.6,115.5,115.6,22
20181201|2018-01-04 12:30,4,115.525,115.575,115.075,115.075,64
20181201|2018-01-04 13:00,4,115.025,115.025,114.95,114.975,8
20181201|2018-01-05 08:30,5,114.925,114.925,113.75,114.1,31
20181201|2018-01-05 09:00,5,114.05,114.3,113.8,114,17
20181201|2018-01-05 09:30,5,113.8,113.8,113.375,113.575,16
20181201|2018-01-05 10:00,5,113.5,113.5,113.275,113.275,5
20181201|2018-01-05 10:30,5,113.4,113.425,112.85,113.125,10
20181201|2018-01-05 11:00,5,112.9,113.275,112.9,113.275,7
20181201|2018-01-05 11:30,5,113.375,113.475,113.35,113.35,6
20181201|2018-01-05 12:00,5,113.05,113.1,112.975,113,35
20181201|2018-01-05 12:30,5,113,113.175,113,113.125,25
20181201|2018-01-05 13:00,5,113.25,113.25,113.1,113.1,5
20181201|2018-01-08 08:30,8,113,113.1,112.5,113,52
20181201|2018-01-08 09:00,8,113.025,113.35,112.975,113.1,21
20181201|2018-01-08 09:30,8,112.75,113.025,112.725,112.875,29
20181201|2018-01-08 10:00,8,112.975,112.975,112.7,112.7,16
20181201|2018-01-08 10:30,8,112.85,112.925,112.675,112.675,12
20181201|2018-01-08 11:00,8,112.625,112.625,111.725,111.75,37
20181201|2018-01-08 11:30,8,111.975,112.2,111.9,112.15,14
20181201|2018-01-08 12:00,8,112.2,112.2,111.875,111.9,38
20181201|2018-01-08 12:30,8,111.875,112.275,111.775,112.275,38
20181201|2018-01-08 13:00,8,112.3,112.5,112.3,112.5,4
20181201|2018-01-09 08:30,9,112.4,112.425,112.025,112.025,25
20181201|2018-01-09 09:00,9,112.175,112.2,112,112.175,66
20181201|2018-01-09 09:30,9,112.05,112.175,111.825,111.825,24
20181201|2018-01-09 10:00,9,111.925,111.925,111.475,111.475,46
20181201|2018-01-09 10:30,9,111.725,112.125,111.65,111.975,34
20181201|2018-01-09 11:00,9,112.125,112.2,111.75,111.95,29
20181201|2018-01-09 11:30,9,112.025,112.175,112.025,112.05,12
20181201|2018-01-09 12:00,9,112.05,112.225,111.825,111.95,44
20181201|2018-01-09 12:30,9,111.875,112.525,111.875,112.475,51
20181201|2018-01-09 13:00,9,112.425,112.475,112.425,112.45,4
20181201|2018-01-10 08:30,10,112.65,113.275,112.475,112.5,51
20181201|2018-01-10 09:00,10,112.525,112.525,112.125,112.475,51
20181201|2018-01-10 09:30,10,112.45,112.45,112.225,112.25,29
20181201|2018-01-10 10:00,10,112.55,112.825,112.55,112.825,33
20181201|2018-01-10 10:30,10,112.75,112.75,112.175,112.225,48
20181201|2018-01-10 11:00,10,112.25,112.3,112.025,112.1,34
20181201|2018-01-10 11:30,10,112.1,112.325,112,112.1,64
20181201|2018-01-10 12:00,10,112.1,112.1,111.875,112.1,49
20181201|2018-01-10 12:30,10,112.1,112.25,111.675,111.875,45
20181201|2018-01-10 13:00,10,111.775,111.775,111.625,111.675,20
20181201|2018-01-11 08:30,11,111.475,111.875,111.35,111.75,94
20181201|2018-01-11 09:00,11,111.725,111.725,111.55,111.6,14
20181201|2018-01-11 09:30,11,111.5,111.6,111.375,111.375,7
20181201|2018-01-11 10:00,11,111.5,111.575,111.425,111.425,4
20181201|2018-01-11 10:30,11,111.425,111.6,111.375,111.6,14
20181201|2018-01-11 11:00,11,111.55,111.55,111.45,111.45,2
20181201|2018-01-11 11:30,11,111.45,111.8,111.45,111.8,12
20181201|2018-01-11 12:00,11,111.95,111.95,111.95,111.95,7
20181201|2018-01-11 12:30,11,111.825,112.2,111.75,112.2,48
20181201|2018-01-11 13:00,11,112.025,112.025,112.025,112.025,1
20181201|2018-01-12 08:30,12,112.4,112.4,111.675,111.675,11
20181201|2018-01-12 09:00,12,111.6,111.7,111.575,111.625,16
20181201|2018-01-12 09:30,12,111.65,111.65,111.65,111.65,10
20181201|2018-01-12 10:00,12,111.8,111.95,111.75,111.95,28
20181201|2018-01-12 10:30,12,111.9,112.175,111.9,112.1,18
20181201|2018-01-12 11:00,12,111.7,111.95,111.7,111.95,8
20181201|2018-01-12 11:30,12,111.95,112.1,111.95,112.05,13
20181201|2018-01-12 12:00,12,112.125,112.325,112.05,112.325,21
20181201|2018-01-12 12:30,12,112.275,112.45,112.025,112.425,39
20181201|2018-01-12 13:00,12,112.375,112.375,112.275,112.275,3
20181201|2018-01-16 08:30,16,112.275,112.725,112.275,112.625,31
20181201|2018-01-16 09:00,16,112.65,112.9,112.5,112.875,50
20181201|2018-01-16 09:30,16,112.9,112.9,112.35,112.35,40
20181201|2018-01-16 10:00,16,112.55,112.6,112.475,112.6,8
20181201|2018-01-16 10:30,16,112.5,112.675,112.35,112.675,24
20181201|2018-01-16 11:00,16,112.625,112.75,112.6,112.675,8
20181201|2018-01-16 11:30,16,112.675,112.675,112.525,112.525,41
20181201|2018-01-16 12:00,16,112.525,112.575,112.5,112.525,53
20181201|2018-01-16 12:30,16,112.75,113,112.5,113,94
20181201|2018-01-16 13:00,16,113.075,113.125,112.875,113.025,28
20181201|2018-01-17 08:30,17,112.675,113.75,112.525,113.65,86
20181201|2018-01-17 09:00,17,113.7,113.75,113.3,113.425,23
20181201|2018-01-17 09:30,17,113.425,113.65,113.4,113.65,34
20181201|2018-01-17 10:00,17,113.675,114.025,113.35,114.025,69
20181201|2018-01-17 10:30,17,114.05,114.725,113.95,114.6,137
20181201|2018-01-17 11:00,17,114.6,114.6,114.375,114.375,25
20181201|2018-01-17 11:30,17,114.475,114.625,114.475,114.625,39
20181201|2018-01-17 12:00,17,114.675,115,114.6,114.975,65
20181201|2018-01-17 12:30,17,115,115,114.375,114.625,48
20181201|2018-01-17 13:00,17,114.55,114.7,114.55,114.675,13
20181201|2018-01-18 08:30,18,114.6,114.975,114.55,114.9,131
20181201|2018-01-18 09:00,18,114.85,115,114.8,114.95,111
20181201|2018-01-18 09:30,18,114.95,115.025,114.625,115.025,87
20181201|2018-01-18 10:00,18,114.975,115.125,114.875,115,96
20181201|2018-01-18 10:30,18,115.025,115.1,114.95,115,88
20181201|2018-01-18 11:00,18,115,115.225,114.95,115.2,54
20181201|2018-01-18 11:30,18,115.2,115.275,115.1,115.15,37
20181201|2018-01-18 12:00,18,115.075,115.275,115.075,115.25,36
20181201|2018-01-18 12:30,18,115.2,115.35,115.15,115.275,100
20181201|2018-01-18 13:00,18,115.3,115.325,115.225,115.325,36
20181201|2018-01-19 08:30,19,115.15,115.525,115.125,115.525,167
20181201|2018-01-19 09:00,19,115.55,115.65,115.35,115.575,94
20181201|2018-01-19 09:30,19,115.525,115.525,114.775,114.975,86
20181201|2018-01-19 10:00,19,114.925,115.05,114.3,114.4,80
20181201|2018-01-19 10:30,19,114.275,114.65,114.25,114.575,63
20181201|2018-01-19 11:00,19,114.625,114.725,114.4,114.575,44
20181201|2018-01-19 11:30,19,114.6,114.85,114.55,114.55,50
20181201|2018-01-19 12:00,19,114.575,114.7,114.35,114.55,10
20181201|2018-01-19 12:30,19,114.575,115.05,114.5,114.95,131
20181201|2018-01-19 13:00,19,115.025,115.05,114.75,114.75,28
20181201|2018-01-22 08:30,22,115.55,115.675,115.25,115.625,149
20181201|2018-01-22 09:00,22,115.6,115.6,115.3,115.45,79
20181201|2018-01-22 09:30,22,115.5,115.575,115.275,115.325,61
20181201|2018-01-22 10:00,22,115.325,115.35,115.2,115.225,39
20181201|2018-01-22 10:30,22,115.2,115.275,115,115.075,89
20181201|2018-01-22 11:00,22,115.05,115.25,115.05,115.225,28
20181201|2018-01-22 11:30,22,115.175,115.3,115.05,115.275,103
20181201|2018-01-22 12:00,22,115.3,115.4,115.2,115.2,29
20181201|2018-01-22 12:30,22,115.25,115.425,115.225,115.4,56
20181201|2018-01-22 13:00,22,115.4,115.45,115.4,115.45,8
20181201|2018-01-23 08:30,23,115.4,115.65,115.2,115.2,65
20181201|2018-01-23 09:00,23,115.225,115.275,115.05,115.275,33
20181201|2018-01-23 09:30,23,115.3,115.325,115.25,115.3,41
20181201|2018-01-23 10:00,23,115.325,115.525,115.325,115.525,69
20181201|2018-01-23 10:30,23,115.55,115.8,115.525,115.75,143
20181201|2018-01-23 11:00,23,115.775,115.95,115.775,115.95,63
20181201|2018-01-23 11:30,23,115.95,115.95,115.675,115.775,109
20181201|2018-01-23 12:00,23,115.75,115.925,115.625,115.925,72
20181201|2018-01-23 12:30,23,115.9,116.075,115.9,116.025,303
20181201|2018-01-23 13:00,23,116,116.025,115.925,115.925,28
20181201|2018-01-24 08:30,24,115.975,116,115.725,115.9,121
20181201|2018-01-24 09:00,24,115.9,116.15,115.9,115.975,141
20181201|2018-01-24 09:30,24,115.95,116.075,115.85,115.85,125
20181201|2018-01-24 10:00,24,115.85,115.925,115.575,115.85,281
20181201|2018-01-24 10:30,24,115.85,115.95,115.825,115.85,101
20181201|2018-01-24 11:00,24,115.85,115.95,115.825,115.9,31
20181201|2018-01-24 11:30,24,115.9,116.075,115.9,116.05,60
20181201|2018-01-24 12:00,24,116.05,116.1,116,116.1,65
20181201|2018-01-24 12:30,24,116.075,116.3,116.025,116.225,165
20181201|2018-01-24 13:00,24,116.25,116.25,116.1,116.1,25
20181201|2018-01-25 08:30,25,116,116.425,115.975,116.425,97
20181201|2018-01-25 09:00,25,116.375,116.5,116.3,116.475,107
20181201|2018-01-25 09:30,25,116.5,116.6,116.425,116.45,100
20181201|2018-01-25 10:00,25,116.425,116.525,116.275,116.525,44
20181201|2018-01-25 10:30,25,116.55,116.65,116.525,116.575,73
20181201|2018-01-25 11:00,25,116.525,116.6,116.5,116.55,62
20181201|2018-01-25 11:30,25,116.5,116.725,116.475,116.525,72
20181201|2018-01-25 12:00,25,116.6,116.6,114.8,115.125,146
20181201|2018-01-25 12:30,25,115.075,115.3,113.65,114.975,277
20181201|2018-01-25 13:00,25,115,115.075,114.75,114.75,26
20181201|2018-01-26 08:30,26,114.85,115,114.475,114.95,185
20181201|2018-01-26 09:00,26,114.775,114.95,114.6,114.9,50
20181201|2018-01-26 09:30,26,114.875,115.3,114.875,115.175,29
20181201|2018-01-26 10:00,26,115.125,115.75,115.05,115.725,79
20181201|2018-01-26 10:30,26,115.575,115.75,115.55,115.7,64
20181201|2018-01-26 11:00,26,115.65,115.775,115.65,115.775,88
20181201|2018-01-26 11:30,26,115.625,115.9,115.5,115.9,73
20181201|2018-01-26 12:00,26,115.9,116.775,115.875,116.625,206
20181201|2018-01-26 12:30,26,116.825,116.875,116.3,116.3,141
20181201|2018-01-26 13:00,26,116.375,116.6,116.375,116.375,17
20181201|2018-01-29 08:30,29,116.5,117.175,116.475,116.775,450
20181201|2018-01-29 09:00,29,116.775,116.875,116.65,116.7,101
20181201|2018-01-29 09:30,29,116.65,116.75,116.55,116.6,77
20181201|2018-01-29 10:00,29,116.625,116.7,116.45,116.45,56
20181201|2018-01-29 10:30,29,116.45,116.525,116.025,116.225,130
20181201|2018-01-29 11:00,29,116.4,116.5,116.25,116.25,24
20181201|2018-01-29 11:30,29,116.45,116.575,116.425,116.475,54
20181201|2018-01-29 12:00,29,116.425,116.45,116.3,116.325,21
20181201|2018-01-29 12:30,29,116.375,116.675,116.325,116.35,111
20181201|2018-01-29 13:00,29,116.3,116.5,116.275,116.475,40
20181201|2018-01-30 08:30,30,116.1,116.425,115.15,115.35,179
20181201|2018-01-30 09:00,30,115.35,115.75,115,115.425,132
20181201|2018-01-30 09:30,30,115.45,115.625,115.275,115.325,68
20181201|2018-01-30 10:00,30,115.35,115.55,115.35,115.5,70
20181201|2018-01-30 10:30,30,115.575,116.175,115.575,116.175,226
20181201|2018-01-30 11:00,30,116.175,116.3,115.7,116.3,68
20181201|2018-01-30 11:30,30,116.325,116.575,116.225,116.275,150
20181201|2018-01-30 12:00,30,116.475,116.625,116.225,116.6,157
20181201|2018-01-30 12:30,30,116.6,116.7,116.45,116.675,104
20181201|2018-01-30 13:00,30,116.7,116.75,116.575,116.575,32
20181201|2018-01-31 08:30,31,116.4,116.5,116.125,116.15,86
20181201|2018-01-31 09:00,31,116.125,116.3,115.75,116,146
20181201|2018-01-31 09:30,31,116,116.1,115.525,115.8,182
20181201|2018-01-31 10:00,31,115.875,115.975,115.775,115.875,29
20181201|2018-01-31 10:30,31,115.85,115.85,115.55,115.7,58
20181201|2018-01-31 11:00,31,115.675,115.9,115.675,115.675,46
20181201|2018-01-31 11:30,31,115.675,115.85,115.6,115.8,47
20181201|2018-01-31 12:00,31,115.75,115.9,115.625,115.625,77
20181201|2018-01-31 12:30,31,115.6,115.85,115.25,115.575,294
20181201|2018-01-31 13:00,31,115.425,115.525,115.35,115.35,18
20181201|2018-02-01 08:30,1,115.9,116.5,115.8,116.05,177
20181201|2018-02-01 09:00,1,115.975,116.925,115.925,116.8,220
20181201|2018-02-01 09:30,1,116.875,116.975,116.675,116.95,256
20181201|2018-02-01 10:00,1,116.975,117.25,116.975,117.25,190
20181201|2018-02-01 10:30,1,117.275,117.425,116.825,117.1,126
20181201|2018-02-01 11:00,1,117.15,117.45,117.125,117.45,77
20181201|2018-02-01 11:30,1,117.4,117.7,117.375,117.625,108
20181201|2018-02-01 12:00,1,117.65,117.775,117.65,117.75,56
20181201|2018-02-01 12:30,1,117.575,117.95,117.55,117.75,146
20181201|2018-02-01 13:00,1,117.75,117.85,117.725,117.75,17
20181201|2018-02-02 08:30,2,117.475,117.875,117.15,117.825,171
20181201|2018-02-02 09:00,2,117.825,117.925,117.5,117.775,144
20181201|2018-02-02 09:30,2,117.75,117.825,117.7,117.775,90
20181201|2018-02-02 10:00,2,117.775,117.8,117.65,117.8,111
20181201|2018-02-02 10:30,2,117.75,117.875,117.65,117.725,84
20181201|2018-02-02 11:00,2,117.75,117.8,117.6,117.8,74
20181201|2018-02-02 11:30,2,117.8,118,117.775,117.775,271
20181201|2018-02-02 12:00,2,117.775,118.025,117.75,117.975,182
20181201|2018-02-02 12:30,2,117.975,118.25,117.825,118.2,183
20181201|2018-02-02 13:00,2,118.2,118.3,118.025,118.1,68
20181201|2018-02-05 08:30,5,118,118.075,117.725,117.95,118
20181201|2018-02-05 09:00,5,117.95,118,117.725,118,104
20181201|2018-02-05 09:30,5,118.025,118.3,118.025,118.15,79
20181201|2018-02-05 10:00,5,118.175,118.475,118.1,118.325,130
20181201|2018-02-05 10:30,5,118.325,118.35,118.05,118.075,88
20181201|2018-02-05 11:00,5,118.15,118.15,117.525,117.8,104
20181201|2018-02-05 11:30,5,117.725,117.95,117.65,117.825,86
20181201|2018-02-05 12:00,5,117.8,117.8,116.875,117.275,149
20181201|2018-02-05 12:30,5,117.275,117.5,117.075,117.45,157
20181201|2018-02-05 13:00,5,117.35,117.475,117.3,117.475,11
20181201|2018-02-06 08:30,6,116.75,117.4,116.425,117.4,147
20181201|2018-02-06 09:00,6,117.45,117.575,116.825,117.025,193
20181201|2018-02-06 09:30,6,117,117.175,116.85,116.95,248
20181201|2018-02-06 10:00,6,116.875,117.275,116.7,117.275,228
20181201|2018-02-06 10:30,6,117.25,117.25,116.7,117.075,55
20181201|2018-02-06 11:00,6,117.1,117.15,116.85,116.875,16
20181201|2018-02-06 11:30,6,117.025,117.3,117.025,117.1,49
20181201|2018-02-06 12:00,6,117,117,116.825,117,43
20181201|2018-02-06 12:30,6,116.85,117.05,116.625,116.85,105
20181201|2018-02-06 13:00,6,116.85,116.85,116.625,116.8,12
20181201|2018-02-07 08:30,7,116.95,117.275,116.75,116.825,144
20181201|2018-02-07 09:00,7,116.975,117.075,116.65,117.05,88
20181201|2018-02-07 09:30,7,117.025,117.275,117.025,117.175,10
20181201|2018-02-07 10:00,7,117.225,117.5,117.2,117.35,180
20181201|2018-02-07 10:30,7,117.3,117.325,117.125,117.175,86
20181201|2018-02-07 11:00,7,117.225,117.225,116.975,117.05,61
20181201|2018-02-07 11:30,7,117.1,117.125,116.8,116.8,50
20181201|2018-02-07 12:00,7,116.8,117,116.75,116.95,83
20181201|2018-02-07 12:30,7,116.95,117.3,116.95,117.3,153
20181201|2018-02-07 13:00,7,117.3,117.325,117.225,117.3,32
20181201|2018-02-08 08:30,8,117,117.65,117,117.35,216
20181201|2018-02-08 09:00,8,117.3,117.35,116.95,117.05,66
20181201|2018-02-08 09:30,8,117.05,117.1,116.875,117,50
20181201|2018-02-08 10:00,8,116.975,117.15,116.8,116.875,53
20181201|2018-02-08 10:30,8,116.85,118,116.725,117.975,382
20181201|2018-02-08 11:00,8,117.975,118,117.5,117.5,144
20181201|2018-02-08 11:30,8,117.575,117.575,116.425,116.525,159
20181201|2018-02-08 12:00,8,116.5,117.125,116.425,117.1,92
20181201|2018-02-08 12:30,8,116.975,117,116.725,116.925,83
20181201|2018-02-08 13:00,8,116.975,116.975,116.8,116.8,17
20181201|2018-02-09 08:30,9,116.525,116.825,116.425,116.675,115
20181201|2018-02-09 09:00,9,116.675,116.75,116.075,116.175,205
20181201|2018-02-09 09:30,9,116.125,116.375,115.75,116.325,183
20181201|2018-02-09 10:00,9,116.35,116.65,116.225,116.6,263
20181201|2018-02-09 10:30,9,116.6,116.95,116.15,116.325,172
20181201|2018-02-09 11:00,9,116.275,116.375,116,116.075,98
20181201|2018-02-09 11:30,9,116.175,116.325,116.05,116.325,97
20181201|2018-02-09 12:00,9,116.275,116.325,115.9,115.9,99
20181201|2018-02-09 12:30,9,115.85,116.75,115.225,116.7,327
20181201|2018-02-09 13:00,9,116.75,116.775,116.625,116.775,72
20181201|2018-02-12 08:30,12,116.55,116.875,116.325,116.75,227
20181201|2018-02-12 09:00,12,116.725,117.175,116.425,117.175,82
20181201|2018-02-12 09:30,12,117.1,117.1,116.8,116.8,29
20181201|2018-02-12 10:00,12,116.825,117.05,116.75,117.025,43
20181201|2018-02-12 10:30,12,116.95,117.325,116.95,117.3,56
20181201|2018-02-12 11:00,12,117.375,117.5,117.2,117.475,87
20181201|2018-02-12 11:30,12,117.475,117.725,117.4,117.725,84
20181201|2018-02-12 12:00,12,117.625,117.625,117.475,117.6,80
20181201|2018-02-12 12:30,12,117.65,117.725,117.4,117.475,129
20181201|2018-02-12 13:00,12,117.425,117.425,117.3,117.3,24
20181201|2018-02-13 08:30,13,117.6,117.95,117.025,117.4,254
20181201|2018-02-13 09:00,13,117.4,117.7,117.4,117.5,94
20181201|2018-02-13 09:30,13,117.45,117.525,117.25,117.525,54
20181201|2018-02-13 10:00,13,117.55,117.625,117.4,117.525,75
20181201|2018-02-13 10:30,13,117.45,117.55,117.45,117.475,45
20181201|2018-02-13 11:00,13,117.475,117.6,117.425,117.525,43
20181201|2018-02-13 11:30,13,117.55,117.55,117.325,117.375,43
20181201|2018-02-13 12:00,13,117.3,117.575,117.2,117.525,79
20181201|2018-02-13 12:30,13,117.55,117.825,117.25,117.825,217
20181201|2018-02-13 13:00,13,117.775,117.825,117.7,117.75,28
20181201|2018-02-14 08:30,14,117.425,117.825,117.35,117.6,122
20181201|2018-02-14 09:00,14,117.6,117.825,117.475,117.675,71
20181201|2018-02-14 09:30,14,117.7,117.8,117.65,117.75,132
20181201|2018-02-14 10:00,14,117.75,117.925,117.75,117.8,52
20181201|2018-02-14 10:30,14,117.825,117.9,117.75,117.875,17
20181201|2018-02-14 11:00,14,117.9,118,117.85,117.95,97
20181201|2018-02-14 11:30,14,117.95,117.975,117.875,117.95,41
20181201|2018-02-14 12:00,14,117.9,117.9,117.8,117.825,70
20181201|2018-02-14 12:30,14,117.875,117.975,117.85,117.95,218
20181201|2018-02-14 13:00,14,117.975,118,117.95,117.975,81
20181201|2018-02-15 08:30,15,117.8,118.4,117.8,118.3,341
20181201|2018-02-15 09:00,15,118.325,118.4,118.25,118.3,127
20181201|2018-02-15 09:30,15,118.3,118.35,118.05,118.175,161
20181201|2018-02-15 10:00,15,118.125,118.275,117.775,118.125,324
20181201|2018-02-15 10:30,15,118.225,118.275,118.15,118.25,90
20181201|2018-02-15 11:00,15,118.275,118.35,118.175,118.35,48
20181201|2018-02-15 11:30,15,118.325,118.375,118.25,118.25,21
20181201|2018-02-15 12:00,15,118.25,118.475,118.25,118.475,101
20181201|2018-02-15 12:30,15,118.475,118.9,118.425,118.775,640
20181201|2018-02-15 13:00,15,118.8,118.85,118.725,118.725,94
20181201|2018-02-16 08:30,16,118.625,118.75,118.275,118.4,371
20181201|2018-02-16 09:00,16,118.45,118.45,118.15,118.4,132
20181201|2018-02-16 09:30,16,118.425,118.5,118.325,118.375,84
20181201|2018-02-16 10:00,16,118.375,118.575,118.375,118.55,151
20181201|2018-02-16 10:30,16,118.525,118.675,118.525,118.625,41
20181201|2018-02-16 11:00,16,118.65,118.65,118.45,118.45,50
20181201|2018-02-16 11:30,16,118.475,118.675,118.475,118.675,43
20181201|2018-02-16 12:00,16,118.675,118.8,118.45,118.65,220
20181201|2018-02-16 12:30,16,118.675,118.9,118.65,118.75,238
20181201|2018-02-16 13:00,16,118.75,118.975,118.75,118.975,40
20181201|2018-02-20 08:30,20,118.725,118.875,118.325,118.35,445
20181201|2018-02-20 09:00,20,118.375,118.6,118.2,118.5,285
20181201|2018-02-20 09:30,20,118.575,118.675,118.525,118.625,100
20181201|2018-02-20 10:00,20,118.6,118.775,118.6,118.775,79
20181201|2018-02-20 10:30,20,118.8,118.825,118.675,118.675,40
20181201|2018-02-20 11:00,20,118.65,118.775,118.6,118.725,94
20181201|2018-02-20 11:30,20,118.7,118.775,118.65,118.7,30
20181201|2018-02-20 12:00,20,118.7,118.75,118.6,118.675,42
20181201|2018-02-20 12:30,20,118.675,118.775,118.625,118.675,165
20181201|2018-02-20 13:00,20,118.7,118.775,118.675,118.775,18
20181201|2018-02-21 08:30,21,118.625,118.65,116.625,118.25,733
20181201|2018-02-21 09:00,21,118.225,118.225,117.525,117.525,107
20181201|2018-02-21 09:30,21,117.5,117.575,117.25,117.35,139
20181201|2018-02-21 10:00,21,117.325,117.35,117.1,117.175,161
20181201|2018-02-21 10:30,21,117.375,117.4,117,117.025,112
20181201|2018-02-21 11:00,21,117,117.075,116.925,116.925,91
20181201|2018-02-21 11:30,21,116.925,117.25,116.925,117.05,49
20181201|2018-02-21 12:00,21,117,117.225,116.95,117,80
20181201|2018-02-21 12:30,21,117,117.425,116.925,117.3,195
20181201|2018-02-21 13:00,21,117.35,117.425,117.25,117.275,30
20181201|2018-02-22 08:30,22,117.1,117.325,116.775,117.125,116
20181201|2018-02-22 09:00,22,117.325,117.4,117,117.275,246
20181201|2018-02-22 09:30,22,117.2,117.3,116.925,117.2,129
20181201|2018-02-22 10:00,22,117.2,117.4,117.125,117.25,117
20181201|2018-02-22 10:30,22,117.25,117.275,117.175,117.25,115
20181201|2018-02-22 11:00,22,117.3,117.525,117.175,117.475,154
20181201|2018-02-22 11:30,22,117.425,117.675,117.325,117.4,146
20181201|2018-02-22 12:00,22,117.4,117.475,117.25,117.4,58
20181201|2018-02-22 12:30,22,117.325,117.55,117.325,117.525,174
20181201|2018-02-22 13:00,22,117.5,117.55,117.475,117.525,17
20181201|2018-02-23 08:30,23,117.475,117.625,117.4,117.525,242
20181201|2018-02-23 09:00,23,117.6,117.7,117.325,117.325,90
20181201|2018-02-23 09:30,23,117.35,117.4,117.075,117.35,203
20181201|2018-02-23 10:00,23,117.3,117.35,117.025,117.1,188
20181201|2018-02-23 10:30,23,117.175,117.375,117.15,117.175,117
20181201|2018-02-23 11:00,23,117.2,117.5,117.2,117.45,130
20181201|2018-02-23 11:30,23,117.4,117.425,117.275,117.35,100
20181201|2018-02-23 12:00,23,117.4,117.825,117.325,117.475,126
20181201|2018-02-23 12:30,23,117.425,117.6,117.4,117.6,63
20181201|2018-02-23 13:00,23,117.6,117.65,117.5,117.5,38
20181201|2018-02-26 08:30,26,116.975,117.325,116.8,117.125,448
20181201|2018-02-26 09:00,26,117.125,117.55,116.95,117.4,132
20181201|2018-02-26 09:30,26,117.35,117.7,117.325,117.45,159
20181201|2018-02-26 10:00,26,117.475,117.475,117.1,117.3,69
20181201|2018-02-26 10:30,26,117.275,117.275,117,117.175,67
20181201|2018-02-26 11:00,26,117.125,117.175,116.95,117.1,107
20181201|2018-02-26 11:30,26,117.05,117.25,116.95,117.25,110
20181201|2018-02-26 12:00,26,117.225,117.425,117.1,117.425,60
20181201|2018-02-26 12:30,26,117.4,117.95,117.325,117.775,425
20181201|2018-02-26 13:00,26,117.775,117.8,117.725,117.725,12
20181201|2018-02-27 08:30,27,117.8,118.425,117.75,118.225,403
20181201|2018-02-27 09:00,27,118.25,118.95,118.175,118.75,300
20181201|2018-02-27 09:30,27,118.65,118.85,118.275,118.425,209
20181201|2018-02-27 10:00,27,118.45,118.6,118.425,118.475,121
20181201|2018-02-27 10:30,27,118.475,118.6,118.425,118.525,44
20181201|2018-02-27 11:00,27,118.55,118.625,118.275,118.475,50
20181201|2018-02-27 11:30,27,118.425,118.425,118.1,118.325,87
20181201|2018-02-27 12:00,27,118.3,118.55,118.3,118.525,163
20181201|2018-02-27 12:30,27,118.45,118.6,118.2,118.2,174
20181201|2018-02-27 13:00,27,118.225,118.275,118.175,118.25,41
20181201|2018-02-28 08:30,28,118,118.2,117.825,117.875,191
20181201|2018-02-28 09:00,28,117.875,118.025,117.675,117.85,219
20181201|2018-02-28 09:30,28,117.75,117.775,117.5,117.6,153
20181201|2018-02-28 10:00,28,117.625,118.325,117.475,118.25,230
20181201|2018-02-28 10:30,28,118.275,118.75,118.05,118.2,293
20181201|2018-02-28 11:00,28,118.325,118.675,118.125,118.2,170
20181201|2018-02-28 11:30,28,118.275,118.375,117.975,118.025,34
20181201|2018-02-28 12:00,28,118.025,118.125,117.925,118,66
20181201|2018-02-28 12:30,28,118.025,118.175,117.6,117.65,181
20181201|2018-02-28 13:00,28,117.65,117.8,117.575,117.8,61
20181201|2018-03-01 08:30,1,117.975,117.975,116.8,117.05,386
20181201|2018-03-01 09:00,1,117.05,117.125,116.9,117,154
20181201|2018-03-01 09:30,1,117.075,117.8,117.075,117.3,174
20181201|2018-03-01 10:00,1,117.225,117.325,116.975,117.175,95
20181201|2018-03-01 10:30,1,117.15,117.525,117.05,117.525,88
20181201|2018-03-01 11:00,1,117.55,117.8,117.4,117.8,183
20181201|2018-03-01 11:30,1,117.55,117.725,117.55,117.625,71
20181201|2018-03-01 12:00,1,117.625,117.625,117.325,117.625,114
20181201|2018-03-01 12:30,1,117.6,117.925,117.275,117.8,416
20181201|2018-03-01 13:00,1,117.8,117.875,117.6,117.7,21
20181201|2018-03-02 08:30,2,117.525,117.75,117.35,117.55,361
20181201|2018-03-02 09:00,2,117.575,117.6,116.675,116.75,267
20181201|2018-03-02 09:30,2,116.75,117.125,116.7,116.975,251
20181201|2018-03-02 10:00,2,116.875,117.125,116.55,117.125,405
20181201|2018-03-02 10:30,2,117.1,117.375,117,117.075,270
20181201|2018-03-02 11:00,2,117.075,117.125,116.825,116.975,81
20181201|2018-03-02 11:30,2,117.025,117.2,116.95,117.15,35
20181201|2018-03-02 12:00,2,117.05,117.125,116.65,116.825,60
20181201|2018-03-02 12:30,2,116.875,117.05,116.7,117.05,234
20181201|2018-03-02 13:00,2,116.95,116.975,116.8,116.8,28
20181201|2018-03-05 08:30,5,116.8,117.15,116.25,117.15,379
20181201|2018-03-05 09:00,5,117.125,117.15,116.975,117.125,154
20181201|2018-03-05 09:30,5,117.15,117.425,117.125,117.225,113
20181201|2018-03-05 10:00,5,117.325,117.35,117.15,117.25,66
20181201|2018-03-05 10:30,5,117.175,117.725,117.1,117.625,111
20181201|2018-03-05 11:00,5,117.6,117.825,117.425,117.8,106
20181201|2018-03-05 11:30,5,117.775,117.85,117.7,117.8,129
20181201|2018-03-05 12:00,5,117.8,117.875,117.6,117.725,29
20181201|2018-03-05 12:30,5,117.625,118,117.6,117.975,179
20181201|2018-03-05 13:00,5,117.975,118,117.725,117.725,52
20181201|2018-03-06 08:30,6,117.975,118.475,117.7,118.175,407
20181201|2018-03-06 09:00,6,118.275,118.7,118.125,118.125,300
20181201|2018-03-06 09:30,6,118.35,118.675,118.15,118.2,172
20181201|2018-03-06 10:00,6,118.225,118.35,117.575,117.9,173
20181201|2018-03-06 10:30,6,117.875,118.075,117.7,117.8,96
20181201|2018-03-06 11:00,6,117.775,117.85,117.65,117.775,80
20181201|2018-03-06 11:30,6,117.725,118.175,117.725,117.75,106
20181201|2018-03-06 12:00,6,117.75,117.95,117.55,117.9,363
20181201|2018-03-06 12:30,6,117.9,118.075,117.6,118.05,260
20181201|2018-03-06 13:00,6,118,118,117.825,117.9,11
20181201|2018-03-07 08:30,7,117.875,117.925,117.425,117.75,268
20181201|2018-03-07 09:00,7,117.875,118.025,117.6,117.75,185
20181201|2018-03-07 09:30,7,117.8,118.075,117.775,117.95,148
20181201|2018-03-07 10:00,7,117.925,118.225,117.875,118.2,142
20181201|2018-03-07 10:30,7,118.2,118.325,117.95,118.25,142
20181201|2018-03-07 11:00,7,118.275,118.375,118.075,118.225,100
20181201|2018-03-07 11:30,7,118.275,118.375,118.225,118.35,144
20181201|2018-03-07 12:00,7,118.3,118.3,117.95,118.175,126
20181201|2018-03-07 12:30,7,118.175,118.275,117.9,118.175,400
20181201|2018-03-07 13:00,7,118.2,118.225,117.875,117.925,84
20181201|2018-03-08 08:30,8,118.025,118.2,117.8,117.925,300
20181201|2018-03-08 09:00,8,117.85,117.875,117.35,117.4,136
20181201|2018-03-08 09:30,8,117.375,117.525,117.25,117.25,149
20181201|2018-03-08 10:00,8,117.25,117.25,116.65,117.1,326
20181201|2018-03-08 10:30,8,117.075,117.075,116.325,116.6,276
20181201|2018-03-08 11:00,8,116.525,116.725,116.025,116.625,318
20181201|2018-03-08 11:30,8,116.575,116.975,116.375,116.575,169
20181201|2018-03-08 12:00,8,116.55,116.9,116.2,116.625,747
20181201|2018-03-08 12:30,8,116.625,117.45,116.6,117.425,487
20181201|2018-03-08 13:00,8,117.45,117.55,117.425,117.5,67
20181201|2018-03-09 08:30,9,117.45,117.45,116.55,116.7,400
20181201|2018-03-09 09:00,9,116.65,117.05,116.625,116.95,128
20181201|2018-03-09 09:30,9,116.875,117.15,116.875,117.075,63
20181201|2018-03-09 10:00,9,117.125,117.275,117.05,117.2,243
20181201|2018-03-09 10:30,9,117.25,117.45,116.975,117.35,146
20181201|2018-03-09 11:00,9,117.35,117.8,117.35,117.575,203
20181201|2018-03-09 11:30,9,117.575,117.775,117.5,117.55,107
20181201|2018-03-09 12:00,9,117.55,117.6,117.275,117.4,165
20181201|2018-03-09 12:30,9,117.4,117.6,117.175,117.425,377
20181201|2018-03-09 13:00,9,117.45,117.55,117.45,117.475,76
20181201|2018-03-12 08:30,12,117.525,117.65,116.925,116.975,141
20181201|2018-03-12 09:00,12,116.975,117.575,116.875,117.4,355
20181201|2018-03-12 09:30,12,117.35,117.375,117.15,117.175,175
20181201|2018-03-12 10:00,12,117.175,117.4,117.175,117.25,95
20181201|2018-03-12 10:30,12,117.225,117.375,117.175,117.2,93
20181201|2018-03-12 11:00,12,117.2,117.3,116.9,116.975,132
20181201|2018-03-12 11:30,12,117.025,117.025,116.825,116.925,101
20181201|2018-03-12 12:00,12,116.825,117.075,116.8,117.05,133
20181201|2018-03-12 12:30,12,117.1,117.35,117,117.15,342
20181201|2018-03-12 13:00,12,117.125,117.125,117.025,117.075,39
20181201|2018-03-13 08:30,13,117.1,117.15,116.4,116.55,129
20181201|2018-03-13 09:00,13,116.55,116.6,116.2,116.45,172
20181201|2018-03-13 09:30,13,116.45,116.775,116.1,116.575,277
20181201|2018-03-13 10:00,13,116.65,116.725,116.4,116.575,93
20181201|2018-03-13 10:30,13,116.575,116.675,116.3,116.4,114
20181201|2018-03-13 11:00,13,116.375,116.375,115.925,116.15,191
20181201|2018-03-13 11:30,13,116.2,116.525,115.875,116.45,163
20181201|2018-03-13 12:00,13,116.525,116.7,116.275,116.55,125
20181201|2018-03-13 12:30,13,116.475,117,116.275,116.65,334
20181201|2018-03-13 13:00,13,116.675,116.7,116.525,116.6,41
20181201|2018-03-14 08:30,14,117,117.35,116.825,117.275,441
20181201|2018-03-14 09:00,14,117.325,117.5,117.225,117.225,324
20181201|2018-03-14 09:30,14,117.325,117.375,117.1,117.35,144
20181201|2018-03-14 10:00,14,117.375,117.425,117.25,117.35,117
20181201|2018-03-14 10:30,14,117.375,117.4,116.9,117.175,149
20181201|2018-03-14 11:00,14,117.1,117.15,116.35,116.625,364
20181201|2018-03-14 11:30,14,116.7,116.875,116.55,116.55,203
20181201|2018-03-14 12:00,14,116.55,116.75,116.375,116.7,142
20181201|2018-03-14 12:30,14,116.7,116.85,116.675,116.825,183
20181201|2018-03-14 13:00,14,116.825,116.825,116.575,116.575,43
20181201|2018-03-15 08:30,15,116.55,116.95,116.075,116.65,320
20181201|2018-03-15 09:00,15,116.625,116.85,116.425,116.525,85
20181201|2018-03-15 09:30,15,116.425,116.425,116.05,116.125,116
20181201|2018-03-15 10:00,15,116.025,116.075,115.85,116.025,149
20181201|2018-03-15 10:30,15,116.025,116.025,115.05,115.425,431
20181201|2018-03-15 11:00,15,115.4,115.8,115.05,115.7,134
20181201|2018-03-15 11:30,15,115.575,115.775,115.475,115.725,68
20181201|2018-03-15 12:00,15,115.75,115.95,115.6,115.7,157
20181201|2018-03-15 12:30,15,115.65,115.85,115.45,115.6,380
20181201|2018-03-15 13:00,15,115.525,115.525,115.375,115.5,61
20181201|2018-03-16 08:30,16,115.45,115.45,114.85,114.95,190
20181201|2018-03-16 09:00,16,114.925,114.975,114.65,114.95,264
20181201|2018-03-16 09:30,16,114.975,115.425,114.95,115.225,171
20181201|2018-03-16 10:00,16,115.25,115.3,115.05,115.2,78
20181201|2018-03-16 10:30,16,115.225,115.3,115,115.125,74
20181201|2018-03-16 11:00,16,115.1,115.625,115.1,115.425,156
20181201|2018-03-16 11:30,16,115.425,115.45,115.15,115.225,76
20181201|2018-03-16 12:00,16,115.175,115.325,115.125,115.225,166
20181201|2018-03-16 12:30,16,115.15,115.5,114.95,115.175,318
20181201|2018-03-16 13:00,16,115.125,115.275,114.975,114.975,78
20181201|2018-03-19 08:30,19,115.525,115.575,114.45,114.825,702
20181201|2018-03-19 09:00,19,114.85,114.85,114.5,114.65,247
20181201|2018-03-19 09:30,19,114.725,114.95,114.5,114.65,466
20181201|2018-03-19 10:00,19,114.625,114.825,114.6,114.675,242
20181201|2018-03-19 10:30,19,114.725,114.75,114.1,114.15,288
20181201|2018-03-19 11:00,19,114.175,114.45,114.075,114.15,119
20181201|2018-03-19 11:30,19,114.175,114.3,113.9,113.925,206
20181201|2018-03-19 12:00,19,113.85,114.05,113.825,114,185
20181201|2018-03-19 12:30,19,113.95,114.1,113.725,113.975,408
20181201|2018-03-19 13:00,19,114,114.025,113.825,113.85,23
20181201|2018-03-20 08:30,20,113.975,113.975,113.225,113.3,636
20181201|2018-03-20 09:00,20,113.325,113.425,112.725,113.075,424
20181201|2018-03-20 09:30,20,113.025,113.15,112.8,113,301
20181201|2018-03-20 10:00,20,113,113.475,113,113.4,314
20181201|2018-03-20 10:30,20,113.45,113.85,113.45,113.625,252
20181201|2018-03-20 11:00,20,113.625,113.65,113.225,113.525,179
20181201|2018-03-20 11:30,20,113.525,113.7,113.475,113.675,224
20181201|2018-03-20 12:00,20,113.675,113.7,113.5,113.55,353
20181201|2018-03-20 12:30,20,113.525,113.525,113.05,113.15,687
20181201|2018-03-20 13:00,20,113.175,113.25,113.05,113.05,73
20181201|2018-03-21 08:30,21,113.225,113.3,112.825,112.95,598
20181201|2018-03-21 09:00,21,112.975,113,112.55,112.925,407
20181201|2018-03-21 09:30,21,112.925,112.95,112.625,112.625,156
20181201|2018-03-21 10:00,21,112.65,112.675,112.325,112.525,384
20181201|2018-03-21 10:30,21,112.4,112.55,112.275,112.4,257
20181201|2018-03-21 11:00,21,112.4,112.65,112.225,112.325,245
20181201|2018-03-21 11:30,21,112.35,112.35,112.05,112.1,318
20181201|2018-03-21 12:00,21,112.075,112.2,111.9,112.05,348
20181201|2018-03-21 12:30,21,111.975,112.15,111.725,112.1,451
20181201|2018-03-21 13:00,21,112.15,112.325,112.125,112.225,84
20181201|2018-03-22 08:30,22,112.1,112.325,111.95,112.325,548
20181201|2018-03-22 09:00,22,112.325,112.525,112.175,112.4,478
20181201|2018-03-22 09:30,22,112.4,113.05,112.35,112.6,377
20181201|2018-03-22 10:00,22,112.625,113.4,112.475,113.25,274
20181201|2018-03-22 10:30,22,113.35,113.35,113.025,113.125,165
20181201|2018-03-22 11:00,22,113.125,113.35,113.025,113.35,134
20181201|2018-03-22 11:30,22,113.35,113.375,113.2,113.225,73
20181201|2018-03-22 12:00,22,113.15,113.325,113.075,113.225,105
20181201|2018-03-22 12:30,22,113.25,113.6,113.15,113.55,186
20181201|2018-03-22 13:00,22,113.6,113.6,113.375,113.525,49
20181201|2018-03-23 08:30,23,113.5,113.525,111.9,112.05,981
20181201|2018-03-23 09:00,23,112.025,112.375,111.975,112.275,421
20181201|2018-03-23 09:30,23,112.15,112.6,112.125,112.475,376
20181201|2018-03-23 10:00,23,112.45,113,112.3,113,411
20181201|2018-03-23 10:30,23,113,113.425,112.975,112.975,417
20181201|2018-03-23 11:00,23,112.975,112.975,112.6,112.825,197
20181201|2018-03-23 11:30,23,112.8,113.05,112.55,112.9,446
20181201|2018-03-23 12:00,23,112.875,112.9,112.6,112.65,141
20181201|2018-03-23 12:30,23,112.625,112.825,112.425,112.75,810
20181201|2018-03-23 13:00,23,112.75,112.75,112.5,112.5,54
20181201|2018-03-26 08:30,26,112.75,113.3,112.45,112.8,811
20181201|2018-03-26 09:00,26,112.8,112.825,112.225,112.225,325
20181201|2018-03-26 09:30,26,112.225,112.375,112,112.025,263
20181201|2018-03-26 10:00,26,112.025,112.325,111.925,111.975,435
20181201|2018-03-26 10:30,26,111.95,112.025,111.85,111.925,369
20181201|2018-03-26 11:00,26,111.925,111.925,111.4,111.725,634
20181201|2018-03-26 11:30,26,111.65,111.825,111.525,111.825,253
20181201|2018-03-26 12:00,26,111.85,111.875,111.575,111.725,113
20181201|2018-03-26 12:30,26,111.65,112,111.55,111.625,153
20181201|2018-03-26 13:00,26,111.65,111.675,111.55,111.55,87
20181201|2018-03-27 08:30,27,111.625,112.45,111.475,112.25,673
20181201|2018-03-27 09:00,27,112.275,112.425,112.05,112.225,325
20181201|2018-03-27 09:30,27,112.15,112.25,112,112,131
20181201|2018-03-27 10:00,27,111.975,112.35,111.95,112.125,276
20181201|2018-03-27 10:30,27,112.1,112.1,111.875,112,122
20181201|2018-03-27 11:00,27,111.975,112.075,111.725,111.75,89
20181201|2018-03-27 11:30,27,111.8,111.925,111.7,111.9,113
20181201|2018-03-27 12:00,27,111.9,112.275,111.65,112.25,208
20181201|2018-03-27 12:30,27,112.225,112.6,111.625,111.675,470
20181201|2018-03-27 13:00,27,111.725,111.875,111.675,111.775,102
20181201|2018-03-28 08:30,28,111.775,112.45,111.75,112.325,412
20181201|2018-03-28 09:00,28,112.3,112.35,111.775,111.85,386
20181201|2018-03-28 09:30,28,111.9,112,111.8,111.875,343
20181201|2018-03-28 10:00,28,111.85,112.275,111.85,112.125,240
20181201|2018-03-28 10:30,28,112.2,112.525,112.05,112.4,288
20181201|2018-03-28 11:00,28,112.425,113,112.2,112.675,196
20181201|2018-03-28 11:30,28,112.675,112.85,112.3,112.425,143
20181201|2018-03-28 12:00,28,112.4,112.5,112.275,112.5,136
20181201|2018-03-28 12:30,28,112.575,112.575,112.275,112.4,187
20181201|2018-03-28 13:00,28,112.425,112.425,112.225,112.4,37
20181201|2018-03-29 08:30,29,112.525,112.95,112.525,112.675,437
20181201|2018-03-29 09:00,29,112.7,112.825,112.425,112.575,204
20181201|2018-03-29 09:30,29,112.6,112.825,112.425,112.5,130
20181201|2018-03-29 10:00,29,112.45,112.45,111.975,112.3,151
20181201|2018-03-29 10:30,29,112.3,112.35,111.825,111.9,242
20181201|2018-03-29 11:00,29,111.925,112.05,110.475,110.725,511
20181201|2018-03-29 11:30,29,110.75,111.05,110.225,110.325,715
20181201|2018-03-29 12:00,29,110.3,110.675,110.275,110.35,605
20181201|2018-03-29 12:30,29,110.375,110.4,109.95,110.075,1183
20181201|2018-03-29 13:00,29,110.1,110.4,109.95,110.125,260
20181201|2018-04-02 08:30,2,110.05,111.575,109.925,111,782
20181201|2018-04-02 09:00,2,110.95,111,109.925,109.95,309
20181201|2018-04-02 09:30,2,110.05,110.425,110.025,110.075,114
20181201|2018-04-02 10:00,2,110.075,110.325,109.675,110.325,249
20181201|2018-04-02 10:30,2,110.35,110.425,109.75,109.925,74
20181201|2018-04-02 11:00,2,109.7,110.075,109.575,109.975,266
20181201|2018-04-02 11:30,2,109.975,110.25,109.875,110.075,27
20181201|2018-04-02 12:00,2,110.05,110.05,109.525,109.875,244
20181201|2018-04-02 12:30,2,109.85,109.975,109.525,109.9,559
20181201|2018-04-02 13:00,2,109.9,109.975,109.7,109.85,73
20181201|2018-04-03 08:30,3,109.925,110.525,109.775,110.1,518
20181201|2018-04-03 09:00,3,110,110.15,109.525,109.575,541
20181201|2018-04-03 09:30,3,109.575,109.875,109.425,109.775,266
20181201|2018-04-03 10:00,3,109.75,110,109.6,109.6,203
20181201|2018-04-03 10:30,3,109.6,109.95,109.6,109.85,227
20181201|2018-04-03 11:00,3,109.825,109.825,109.625,109.8,183
20181201|2018-04-03 11:30,3,109.9,109.925,109.425,109.45,55
20181201|2018-04-03 12:00,3,109.425,109.45,109.15,109.15,429
20181201|2018-04-03 12:30,3,109.15,109.3,108.975,109.25,541
20181201|2018-04-03 13:00,3,109.25,109.275,109.125,109.125,67
20181201|2018-04-04 08:30,4,108.65,108.825,107.075,108.025,1466
20181201|2018-04-04 09:00,4,108.025,108.2,107.175,107.875,409
20181201|2018-04-04 09:30,4,107.675,107.675,107.1,107.2,173
20181201|2018-04-04 10:00,4,107.15,107.7,106.95,107.7,465
20181201|2018-04-04 10:30,4,107.6,108.75,107.6,108.7,426
20181201|2018-04-04 11:00,4,108.725,109.5,108.525,109.175,383
20181201|2018-04-04 11:30,4,109.15,109.95,108.9,109.95,698
20181201|2018-04-04 12:00,4,109.925,111,109.65,110.725,394
20181201|2018-04-04 12:30,4,110.725,110.8,110.4,110.6,424
20181201|2018-04-04 13:00,4,110.6,110.8,110.575,110.675,35
20181201|2018-04-05 08:30,5,111,111.825,110.675,111.275,916
20181201|2018-04-05 09:00,5,111.15,111.375,110.95,111.125,211
20181201|2018-04-05 09:30,5,111.175,111.6,111.075,111.425,268
20181201|2018-04-05 10:00,5,111.425,111.725,111.325,111.65,427
20181201|2018-04-05 10:30,5,111.625,112.05,111.525,111.9,178
20181201|2018-04-05 11:00,5,111.85,111.95,111.5,111.9,272
20181201|2018-04-05 11:30,5,111.925,112.05,111.625,111.85,397
20181201|2018-04-05 12:00,5,111.9,112.075,111.775,112.05,173
20181201|2018-04-05 12:30,5,112.025,112.625,111.875,112.525,461
20181201|2018-04-05 13:00,5,112.5,112.5,112.075,112.125,77
20181201|2018-04-06 08:30,6,111.975,112.25,111.45,111.9,501
20181201|2018-04-06 09:00,6,111.8,111.9,111.2,111.325,278
20181201|2018-04-06 09:30,6,111.275,111.625,111.225,111.325,215
20181201|2018-04-06 10:00,6,111.3,111.375,111.15,111.3,371
20181201|2018-04-06 10:30,6,111.3,111.325,111.075,111.1,95
20181201|2018-04-06 11:00,6,111.1,111.1,110.425,110.575,158
20181201|2018-04-06 11:30,6,110.525,110.975,110.475,110.85,109
20181201|2018-04-06 12:00,6,110.9,111.05,110.625,110.7,277
20181201|2018-04-06 12:30,6,110.725,111.275,110.725,111.125,395
20181201|2018-04-06 13:00,6,111.175,111.175,110.8,110.8,93
20181201|2018-04-09 08:30,9,111.75,112.675,111.55,112.375,371
20181201|2018-04-09 09:00,9,112.475,112.475,112.175,112.175,250
20181201|2018-04-09 09:30,9,112.15,112.15,111.7,111.95,208
20181201|2018-04-09 10:00,9,111.875,112.2,111.65,111.8,104
20181201|2018-04-09 10:30,9,111.725,111.95,111.35,111.6,112
20181201|2018-04-09 11:00,9,111.525,111.85,111.45,111.475,122
20181201|2018-04-09 11:30,9,111.45,111.525,111.25,111.275,147
20181201|2018-04-09 12:00,9,111.275,111.325,111.025,111.225,290
20181201|2018-04-09 12:30,9,111.2,111.325,110.6,110.95,881
20181201|2018-04-09 13:00,9,110.95,110.95,110.75,110.75,32
20181201|2018-04-10 08:30,10,111.025,112.15,111.025,111.775,296
20181201|2018-04-10 09:00,10,111.8,112,111.45,111.5,116
20181201|2018-04-10 09:30,10,111.55,111.55,111.15,111.2,135
20181201|2018-04-10 10:00,10,111.175,111.325,110.125,110.45,282
20181201|2018-04-10 10:30,10,110.6,111.25,110.5,111.075,155
20181201|2018-04-10 11:00,10,110.775,110.925,110.375,110.65,128
20181201|2018-04-10 11:30,10,110.6,111.075,110.6,111.025,53
20181201|2018-04-10 12:00,10,110.975,111.325,110.7,110.725,80
20181201|2018-04-10 12:30,10,110.75,111.05,110.525,111.025,281
20181201|2018-04-10 13:00,10,111.025,111.3,111,111.175,66
20181201|2018-04-11 08:30,11,111.3,111.95,111.025,111.925,506
20181201|2018-04-11 09:00,11,111.85,111.875,111.275,111.575,372
20181201|2018-04-11 09:30,11,111.575,111.7,111.225,111.275,309
20181201|2018-04-11 10:00,11,111.3,111.45,111.15,111.225,158
20181201|2018-04-11 10:30,11,111.225,111.225,110.95,111,105
20181201|2018-04-11 11:00,11,111.2,111.35,110.9,110.9,82
20181201|2018-04-11 11:30,11,110.9,111.1,110.6,110.675,122
20181201|2018-04-11 12:00,11,110.625,111.025,110.525,110.7,63
20181201|2018-04-11 12:30,11,110.65,111.075,110.45,111.025,506
20181201|2018-04-11 13:00,11,111,111,110.775,110.95,79
20181201|2018-04-12 08:30,12,111.375,111.7,111.2,111.55,290
20181201|2018-04-12 09:00,12,111.55,111.725,111.375,111.675,239
20181201|2018-04-12 09:30,12,111.725,112.15,111.625,111.825,307
20181201|2018-04-12 10:00,12,111.825,111.975,111.6,111.9,152
20181201|2018-04-12 10:30,12,111.925,111.95,111.75,111.8,66
20181201|2018-04-12 11:00,12,111.8,112.075,111.6,112.075,95
20181201|2018-04-12 11:30,12,112.05,112.45,111.975,112.35,178
20181201|2018-04-12 12:00,12,112.375,112.8,112.375,112.725,333
20181201|2018-04-12 12:30,12,112.775,112.975,112.45,112.5,474
20181201|2018-04-12 13:00,12,112.525,112.7,112.525,112.65,85
20181201|2018-04-13 08:30,13,112.75,113.125,112.675,112.775,633
20181201|2018-04-13 09:00,13,112.85,112.975,112.6,112.6,180
20181201|2018-04-13 09:30,13,112.6,112.7,112.55,112.625,288
20181201|2018-04-13 10:00,13,112.625,112.95,112.475,112.525,197
20181201|2018-04-13 10:30,13,112.525,112.85,112.5,112.85,48
20181201|2018-04-13 11:00,13,112.85,112.875,112.375,112.425,110
20181201|2018-04-13 11:30,13,112.425,112.55,112.35,112.425,65
20181201|2018-04-13 12:00,13,112.4,112.45,112.325,112.375,60
20181201|2018-04-13 12:30,13,112.35,113.05,112.35,112.975,382
20181201|2018-04-13 13:00,13,113,113.225,113,113.2,220
20181201|2018-04-16 08:30,16,113.55,114.025,113.45,113.65,573
20181201|2018-04-16 09:00,16,113.65,113.95,113.6,113.75,165
20181201|2018-04-16 09:30,16,113.8,113.85,113.475,113.55,119
20181201|2018-04-16 10:00,16,113.5,113.575,113.4,113.45,89
20181201|2018-04-16 10:30,16,113.475,113.7,113.45,113.675,94
20181201|2018-04-16 11:00,16,113.65,113.775,113.65,113.7,73
20181201|2018-04-16 11:30,16,113.675,113.7,113.35,113.375,180
20181201|2018-04-16 12:00,16,113.35,113.4,113.125,113.175,177
20181201|2018-04-16 12:30,16,113.1,113.175,112.4,112.925,513
20181201|2018-04-16 13:00,16,112.9,112.925,112.725,112.725,59
20181201|2018-04-17 08:30,17,112.775,113.4,112.725,113.275,299
20181201|2018-04-17 09:00,17,113.325,113.4,112.95,113.35,134
20181201|2018-04-17 09:30,17,113.35,113.625,113.2,113.35,239
20181201|2018-04-17 10:00,17,113.35,113.5,112.975,113,161
20181201|2018-04-17 10:30,17,113.05,113.4,112.775,113.3,264
20181201|2018-04-17 11:00,17,113.2,113.4,112.85,113,59
20181201|2018-04-17 11:30,17,113.025,113.025,112.5,112.8,201
20181201|2018-04-17 12:00,17,112.75,112.875,112.475,112.7,130
20181201|2018-04-17 12:30,17,112.65,113.175,112.45,112.95,261
20181201|2018-04-17 13:00,17,112.95,113.025,112.875,113,116
20181201|2018-04-18 08:30,18,113.375,113.675,113.175,113.5,434
20181201|2018-04-18 09:00,18,113.575,113.625,113.25,113.5,215
20181201|2018-04-18 09:30,18,113.525,113.55,113.225,113.375,241
20181201|2018-04-18 10:00,18,113.35,113.4,113.175,113.3,135
20181201|2018-04-18 10:30,18,113.3,113.55,113.275,113.375,68
20181201|2018-04-18 11:00,18,113.3,113.4,113.225,113.35,96
20181201|2018-04-18 11:30,18,113.375,113.475,113.2,113.35,117
20181201|2018-04-18 12:00,18,113.35,113.475,113.3,113.375,68
20181201|2018-04-18 12:30,18,113.425,113.6,113.4,113.6,199
20181201|2018-04-18 13:00,18,113.6,113.625,113.525,113.575,26
20181201|2018-04-19 08:30,19,113.55,113.55,113.05,113.15,644
20181201|2018-04-19 09:00,19,113.125,113.175,112.575,112.725,545
20181201|2018-04-19 09:30,19,112.75,112.975,112.525,112.7,297
20181201|2018-04-19 10:00,19,112.775,113.05,112.6,113.05,305
20181201|2018-04-19 10:30,19,112.95,113.05,112.4,112.4,268
20181201|2018-04-19 11:00,19,112.4,112.5,112.325,112.45,155
20181201|2018-04-19 11:30,19,112.4,112.45,111.925,112.05,304
20181201|2018-04-19 12:00,19,111.95,112.125,111.525,111.825,309
20181201|2018-04-19 12:30,19,111.825,112.225,111.625,112.225,514
20181201|2018-04-19 13:00,19,112.175,112.175,111.9,111.9,70
20181201|2018-04-20 08:30,20,112.225,112.3,111.45,111.475,354
20181201|2018-04-20 09:00,20,111.5,111.525,111.05,111.1,206
20181201|2018-04-20 09:30,20,111.05,111.45,110.85,111.35,247
20181201|2018-04-20 10:00,20,111.225,111.225,110.975,110.975,85
20181201|2018-04-20 10:30,20,110.975,111.65,110.975,111.525,144
20181201|2018-04-20 11:00,20,111.45,111.875,111.375,111.825,130
20181201|2018-04-20 11:30,20,111.8,111.925,111.675,111.825,87
20181201|2018-04-20 12:00,20,111.825,112.45,111.7,112.025,323
20181201|2018-04-20 12:30,20,112.05,112.825,112.025,112.775,510
20181201|2018-04-20 13:00,20,112.8,112.8,112.525,112.6,61
20181201|2018-04-23 08:30,23,112.825,113.375,112.775,113.125,395
20181201|2018-04-23 09:00,23,113.175,113.55,112.95,113.425,309
20181201|2018-04-23 09:30,23,113.4,113.425,113.1,113.2,48
20181201|2018-04-23 10:00,23,113.15,113.275,112.875,113.225,93
20181201|2018-04-23 10:30,23,113.25,113.475,113.225,113.3,134
20181201|2018-04-23 11:00,23,113.325,113.425,113.25,113.425,93
20181201|2018-04-23 11:30,23,113.375,113.375,113.175,113.25,50
20181201|2018-04-23 12:00,23,113.225,113.3,113.125,113.275,44
20181201|2018-04-23 12:30,23,113.3,113.675,113.3,113.5,281
20181201|2018-04-23 13:00,23,113.45,113.475,113.2,113.25,95
20181201|2018-04-24 08:30,24,113.625,114.275,113.525,114.25,687
20181201|2018-04-24 09:00,24,114.25,114.375,114.175,114.35,297
20181201|2018-04-24 09:30,24,114.325,114.375,113.9,113.9,256
20181201|2018-04-24 10:00,24,113.875,113.95,113.4,113.55,377
20181201|2018-04-24 10:30,24,113.575,113.675,113.225,113.6,153
20181201|2018-04-24 11:00,24,113.575,113.75,113.325,113.675,101
20181201|2018-04-24 11:30,24,113.675,113.675,113.375,113.375,112
20181201|2018-04-24 12:00,24,113.375,113.675,113.35,113.675,182
20181201|2018-04-24 12:30,24,113.675,113.7,113.075,113.3,464
20181201|2018-04-24 13:00,24,113.35,113.375,112.925,112.925,62
20181201|2018-04-25 08:30,25,113,113.125,112.625,112.925,491
20181201|2018-04-25 09:00,25,112.975,113.025,112.675,112.925,335
20181201|2018-04-25 09:30,25,112.975,113.25,112.875,113.05,156
20181201|2018-04-25 10:00,25,113.05,113.2,112.925,113.05,145
20181201|2018-04-25 10:30,25,113.1,113.325,112.9,113.3,76
20181201|2018-04-25 11:00,25,113.35,113.4,112.9,113.275,201
20181201|2018-04-25 11:30,25,113.125,113.45,113,113.325,112
20181201|2018-04-25 12:00,25,113.275,113.675,113.275,113.625,111
20181201|2018-04-25 12:30,25,113.625,113.625,113.225,113.6,251
20181201|2018-04-25 13:00,25,113.575,113.725,113.575,113.7,35
20181201|2018-04-26 08:30,26,113.525,113.8,113.425,113.725,543
20181201|2018-04-26 09:00,26,113.725,113.725,113.3,113.5,201
20181201|2018-04-26 09:30,26,113.525,113.575,113.125,113.525,223
20181201|2018-04-26 10:00,26,113.55,113.675,112.85,113.3,394
20181201|2018-04-26 10:30,26,113.275,113.45,112.75,112.9,488
20181201|2018-04-26 11:00,26,112.875,113,112.725,112.925,187
20181201|2018-04-26 11:30,26,112.95,113.15,112.85,113.15,142
20181201|2018-04-26 12:00,26,113.175,113.225,112.85,112.925,122
20181201|2018-04-26 12:30,26,113.025,113.325,112.7,112.85,574
20181201|2018-04-26 13:00,26,112.9,112.95,112.725,112.85,57
20181201|2018-04-27 08:30,27,112.775,113,112.425,112.8,607
20181201|2018-04-27 09:00,27,112.8,112.95,112.5,112.675,375
20181201|2018-04-27 09:30,27,112.65,112.7,112.45,112.5,135
20181201|2018-04-27 10:00,27,112.575,112.85,112.55,112.6,163
20181201|2018-04-27 10:30,27,112.625,112.75,112.55,112.625,148
20181201|2018-04-27 11:00,27,112.625,112.625,112.225,112.4,131
20181201|2018-04-27 11:30,27,112.45,112.9,112.375,112.85,308
20181201|2018-04-27 12:00,27,112.825,112.925,112.4,112.875,196
20181201|2018-04-27 12:30,27,112.875,113.975,112.85,113.85,1141
20181201|2018-04-27 13:00,27,113.825,113.9,113.675,113.725,84
20181201|2018-04-30 08:30,30,114.1,114.175,113.4,113.4,724
20181201|2018-04-30 09:00,30,113.375,113.575,113,113.575,351
20181201|2018-04-30 09:30,30,113.575,113.575,113.25,113.45,67
20181201|2018-04-30 10:00,30,113.475,113.525,113.175,113.275,140
20181201|2018-04-30 10:30,30,113.225,113.4,112.9,112.9,199
20181201|2018-04-30 11:00,30,112.9,112.9,112.425,112.625,199
20181201|2018-04-30 11:30,30,112.625,112.875,112.6,112.675,62
20181201|2018-04-30 12:00,30,112.725,112.925,112.45,112.85,138
20181201|2018-04-30 12:30,30,112.875,112.9,111.575,111.75,1590
20181201|2018-04-30 13:00,30,111.8,112.075,111.775,111.85,229
20181201|2018-05-01 08:30,1,112,112.2,111.675,111.875,767
20181201|2018-05-01 09:00,1,111.85,111.9,111.15,111.525,643
20181201|2018-05-01 09:30,1,111.5,111.5,110.9,111.25,415
20181201|2018-05-01 10:00,1,111.15,111.3,110.675,110.825,256
20181201|2018-05-01 10:30,1,110.875,111.1,110.775,110.975,330
20181201|2018-05-01 11:00,1,111,111.45,111,111.3,296
20181201|2018-05-01 11:30,1,111.25,111.575,111.125,111.35,233
20181201|2018-05-01 12:00,1,111.35,111.75,111.2,111.75,247
20181201|2018-05-01 12:30,1,111.7,111.925,110.975,111,827
20181201|2018-05-01 13:00,1,111,111.25,111,111.05,96
20181201|2018-05-02 08:30,2,111.45,111.85,111.1,111.6,457
20181201|2018-05-02 09:00,2,111.625,111.9,111.475,111.625,347
20181201|2018-05-02 09:30,2,111.675,112,111.55,111.975,192
20181201|2018-05-02 10:00,2,111.975,112.175,111.8,112.15,284
20181201|2018-05-02 10:30,2,112.125,112.15,111.775,111.875,183
20181201|2018-05-02 11:00,2,111.825,111.9,111.35,111.725,209
20181201|2018-05-02 11:30,2,111.75,111.85,111.3,111.3,172
20181201|2018-05-02 12:00,2,111.325,111.675,111.1,111.55,235
20181201|2018-05-02 12:30,2,111.6,112.05,111.525,112,616
20181201|2018-05-02 13:00,2,111.95,111.95,111.7,111.825,58
20181201|2018-05-03 08:30,3,111.9,112.225,111.375,112.175,453
20181201|2018-05-03 09:00,3,112.15,112.325,112,112.3,701
20181201|2018-05-03 09:30,3,112.3,112.9,112.275,112.9,752
20181201|2018-05-03 10:00,3,112.9,113.275,112.875,112.975,554
20181201|2018-05-03 10:30,3,112.975,113,112.475,112.825,251
20181201|2018-05-03 11:00,3,112.8,113,112.8,112.925,211
20181201|2018-05-03 11:30,3,112.95,113.1,112.9,113.05,169
20181201|2018-05-03 12:00,3,113.025,113.3,112.975,113.275,364
20181201|2018-05-03 12:30,3,113.25,113.4,113.15,113.25,738
20181201|2018-05-03 13:00,3,113.25,113.25,112.95,113,84
20181201|2018-05-04 08:30,4,113.4,113.4,112.7,113.025,728
20181201|2018-05-04 09:00,4,112.925,113.05,112.825,112.825,173
20181201|2018-05-04 09:30,4,112.875,112.925,112.525,112.675,231
20181201|2018-05-04 10:00,4,112.7,112.775,112.5,112.575,154
20181201|2018-05-04 10:30,4,112.6,112.875,112.575,112.825,176
20181201|2018-05-04 11:00,4,112.775,112.925,112.725,112.775,56
20181201|2018-05-04 11:30,4,112.775,112.925,112.75,112.875,35
20181201|2018-05-04 12:00,4,112.9,112.95,112.8,112.825,59
20181201|2018-05-04 12:30,4,112.8,112.875,112.6,112.675,404
20181201|2018-05-04 13:00,4,112.625,112.7,112.475,112.475,93
20181201|2018-05-07 08:30,7,112.6,112.6,111.35,112.2,679
20181201|2018-05-07 09:00,7,112.2,112.3,111.7,111.925,175
20181201|2018-05-07 09:30,7,111.925,112.2,111.825,112.05,216
20181201|2018-05-07 10:00,7,112.075,112.125,111.75,111.9,143
20181201|2018-05-07 10:30,7,111.825,112.075,111.8,111.875,49
20181201|2018-05-07 11:00,7,111.875,111.9,111.55,111.7,71
20181201|2018-05-07 11:30,7,111.825,111.95,111.675,111.825,61
20181201|2018-05-07 12:00,7,111.825,111.825,111.525,111.6,130
20181201|2018-05-07 12:30,7,111.625,111.675,111.25,111.45,462
20181201|2018-05-07 13:00,7,111.45,111.45,111.275,111.3,46
20181201|2018-05-08 08:30,8,111.425,111.5,110.825,110.95,511
20181201|2018-05-08 09:00,8,110.9,111.075,110.65,110.65,351
20181201|2018-05-08 09:30,8,110.675,110.675,110.25,110.35,347
20181201|2018-05-08 10:00,8,110.375,110.725,110.375,110.5,173
20181201|2018-05-08 10:30,8,110.525,111,110.525,110.975,178
20181201|2018-05-08 11:00,8,110.925,111.4,110.925,111.25,247
20181201|2018-05-08 11:30,8,111.225,111.575,111.025,111.45,153
20181201|2018-05-08 12:00,8,111.475,111.675,111.475,111.625,69
20181201|2018-05-08 12:30,8,111.6,111.725,111.4,111.525,462
20181201|2018-05-08 13:00,8,111.525,111.65,111.525,111.575,59
20181201|2018-05-09 08:30,9,111.6,112.025,111.45,111.775,654
20181201|2018-05-09 09:00,9,111.8,111.8,111.475,111.575,520
20181201|2018-05-09 09:30,9,111.6,111.625,111.4,111.5,230
20181201|2018-05-09 10:00,9,111.525,111.525,111.175,111.2,221
20181201|2018-05-09 10:30,9,111.2,111.55,111.15,111.35,308
20181201|2018-05-09 11:00,9,111.425,111.425,111.075,111.15,198
20181201|2018-05-09 11:30,9,111.175,111.175,110.6,110.6,344
20181201|2018-05-09 12:00,9,110.575,110.925,110.55,110.85,218
20181201|2018-05-09 12:30,9,110.875,111.1,110.65,111.025,549
20181201|2018-05-09 13:00,9,111,111.025,110.8,110.8,86
20181201|2018-05-10 08:30,10,110.725,110.925,110.125,110.6,549
20181201|2018-05-10 09:00,10,110.6,110.85,110.35,110.75,305
20181201|2018-05-10 09:30,10,110.775,111.35,110.775,111.15,323
20181201|2018-05-10 10:00,10,111.175,111.5,111.1,111.475,298
20181201|2018-05-10 10:30,10,111.4,111.475,111.05,111.425,114
20181201|2018-05-10 11:00,10,111.425,111.5,111.225,111.275,176
20181201|2018-05-10 11:30,10,111.225,111.6,111.2,111.5,238
20181201|2018-05-10 12:00,10,111.55,111.825,111.425,111.8,288
20181201|2018-05-10 12:30,10,111.85,112.025,111.625,111.675,1037
20181201|2018-05-10 13:00,10,111.675,111.925,111.675,111.8,41
20181201|2018-05-11 08:30,11,111.775,111.875,111,111.15,416
20181201|2018-05-11 09:00,11,111.125,111.25,110.85,111.025,412
20181201|2018-05-11 09:30,11,111,111.125,110.95,111.125,177
20181201|2018-05-11 10:00,11,111.15,111.225,110.875,111.025,353
20181201|2018-05-11 10:30,11,111.05,111.05,110.55,110.7,233
20181201|2018-05-11 11:00,11,110.8,110.975,110.75,110.875,111
20181201|2018-05-11 11:30,11,110.9,111.45,110.9,111.35,162
20181201|2018-05-11 12:00,11,111.4,111.475,111.125,111.35,166
20181201|2018-05-11 12:30,11,111.325,111.925,111.2,111.65,725
20181201|2018-05-11 13:00,11,111.65,111.9,111.65,111.9,113
20181201|2018-05-14 08:30,14,111.15,111.2,110.25,110.675,806
20181201|2018-05-14 09:00,14,110.725,110.925,110.5,110.6,320
20181201|2018-05-14 09:30,14,110.6,110.675,110.5,110.625,126
20181201|2018-05-14 10:00,14,110.65,110.9,110.575,110.65,135
20181201|2018-05-14 10:30,14,110.6,110.675,110.425,110.525,129
20181201|2018-05-14 11:00,14,110.45,110.55,110.125,110.475,359
20181201|2018-05-14 11:30,14,110.35,110.475,110.225,110.425,149
20181201|2018-05-14 12:00,14,110.425,110.525,110.25,110.3,148
20181201|2018-05-14 12:30,14,110.325,110.375,109.65,110.1,1171
20181201|2018-05-14 13:00,14,110.1,110.275,109.775,110.025,168
20181201|2018-05-15 08:30,15,109.95,110,108.5,108.775,1494
20181201|2018-05-15 09:00,15,108.75,108.95,108.3,108.675,611
20181201|2018-05-15 09:30,15,108.7,109.45,108.7,109.1,283
20181201|2018-05-15 10:00,15,109.175,109.325,108.825,109.175,286
20181201|2018-05-15 10:30,15,109.175,109.175,108.85,109.05,155
20181201|2018-05-15 11:00,15,109.025,109.025,108.55,108.6,254
20181201|2018-05-15 11:30,15,108.575,108.625,108.45,108.525,193
20181201|2018-05-15 12:00,15,108.525,108.525,108.3,108.325,278
20181201|2018-05-15 12:30,15,108.325,108.725,108.3,108.6,919
20181201|2018-05-15 13:00,15,108.55,108.825,108.525,108.75,169
20181201|2018-05-16 08:30,16,108.25,109,108.225,108.85,803
20181201|2018-05-16 09:00,16,108.9,109.05,108.175,108.225,552
20181201|2018-05-16 09:30,16,108.25,108.35,108.1,108.2,526
20181201|2018-05-16 10:00,16,108.175,108.525,108.1,108.275,377
20181201|2018-05-16 10:30,16,108.275,108.4,108.225,108.35,108
20181201|2018-05-16 11:00,16,108.3,108.325,108.1,108.1,231
20181201|2018-05-16 11:30,16,108.1,108.15,107.85,107.85,564
20181201|2018-05-16 12:00,16,107.85,107.875,107.575,107.6,597
20181201|2018-05-16 12:30,16,107.6,107.725,107.525,107.65,606
20181201|2018-05-16 13:00,16,107.675,107.75,107.525,107.525,124
20181201|2018-05-17 08:30,17,107.675,107.95,107.5,107.925,666
20181201|2018-05-17 09:00,17,107.9,108,107.15,107.225,717
20181201|2018-05-17 09:30,17,107.2,108.075,107.2,108.025,381
20181201|2018-05-17 10:00,17,108.075,108.275,107.9,108.2,438
20181201|2018-05-17 10:30,17,108.175,108.225,107.85,108.2,233
20181201|2018-05-17 11:00,17,108.225,108.4,108.1,108.225,262
20181201|2018-05-17 11:30,17,108.2,108.225,107.775,107.925,186
20181201|2018-05-17 12:00,17,107.9,108.275,107.75,108.175,328
20181201|2018-05-17 12:30,17,108.2,108.375,108.025,108.2,703
20181201|2018-05-17 13:00,17,108.2,108.25,108.1,108.2,114
20181201|2018-05-18 08:30,18,108.2,108.775,108.125,108.75,523
20181201|2018-05-18 09:00,18,108.75,109.125,108.625,108.9,481
20181201|2018-05-18 09:30,18,108.925,108.925,108.55,108.8,208
20181201|2018-05-18 10:00,18,108.725,108.725,108.4,108.6,182
20181201|2018-05-18 10:30,18,108.575,108.575,108.375,108.5,125
20181201|2018-05-18 11:00,18,108.475,108.475,108.05,108.15,92
20181201|2018-05-18 11:30,18,108.15,108.2,108.05,108.15,80
20181201|2018-05-18 12:00,18,108.2,108.275,107.85,107.875,63
20181201|2018-05-18 12:30,18,107.875,107.875,107.5,107.625,894
20181201|2018-05-18 13:00,18,107.65,107.875,107.6,107.85,119
20181201|2018-05-21 08:30,21,108.5,109.325,108.475,108.8,821
20181201|2018-05-21 09:00,21,108.8,109.125,108.775,109,209
20181201|2018-05-21 09:30,21,108.925,109.325,108.75,108.75,280
20181201|2018-05-21 10:00,21,108.85,109.325,108.75,109.325,128
20181201|2018-05-21 10:30,21,109.35,109.45,109.15,109.45,181
20181201|2018-05-21 11:00,21,109.45,109.6,109.4,109.6,242
20181201|2018-05-21 11:30,21,109.525,109.725,109.325,109.425,286
20181201|2018-05-21 12:00,21,109.4,109.725,109.3,109.675,250
20181201|2018-05-21 12:30,21,109.7,109.725,109.35,109.5,744
20181201|2018-05-21 13:00,21,109.475,109.625,109.475,109.55,47
20181201|2018-05-22 08:30,22,109.45,109.7,109.225,109.25,517
20181201|2018-05-22 09:00,22,109.2,109.575,109.025,109.4,245
20181201|2018-05-22 09:30,22,109.425,109.75,109.4,109.6,315
20181201|2018-05-22 10:00,22,109.625,109.625,109.45,109.525,117
20181201|2018-05-22 10:30,22,109.575,109.575,109.45,109.575,139
20181201|2018-05-22 11:00,22,109.625,109.725,109.6,109.675,66
20181201|2018-05-22 11:30,22,109.675,109.725,109.575,109.575,92
20181201|2018-05-22 12:00,22,109.575,109.75,109.55,109.725,192
20181201|2018-05-22 12:30,22,109.725,109.825,109.525,109.75,1011
20181201|2018-05-22 13:00,22,109.75,109.9,109.75,109.9,165
20181201|2018-05-23 08:30,23,109.325,110.125,109.325,110,767
20181201|2018-05-23 09:00,23,110.075,110.85,110.025,110.625,801
20181201|2018-05-23 09:30,23,110.6,110.75,110.45,110.525,247
20181201|2018-05-23 10:00,23,110.525,111,110.45,110.675,260
20181201|2018-05-23 10:30,23,110.75,111.05,110.75,110.9,229
20181201|2018-05-23 11:00,23,110.925,111,110.7,110.775,160
20181201|2018-05-23 11:30,23,110.775,111,110.625,110.875,165
20181201|2018-05-23 12:00,23,110.9,111.125,110.9,111.1,116
20181201|2018-05-23 12:30,23,111.1,111.4,110.9,111.325,896
20181201|2018-05-23 13:00,23,111.3,111.4,111.15,111.4,101
20181201|2018-05-24 08:30,24,111.4,111.8,111.3,111.525,740
20181201|2018-05-24 09:00,24,111.5,111.7,111.275,111.4,243
20181201|2018-05-24 09:30,24,111.4,111.65,111.275,111.575,257
20181201|2018-05-24 10:00,24,111.6,111.675,111.5,111.575,108
20181201|2018-05-24 10:30,24,111.575,112,111.525,111.8,336
20181201|2018-05-24 11:00,24,111.875,111.875,111.725,111.725,133
20181201|2018-05-24 11:30,24,111.725,111.75,111.45,111.45,177
20181201|2018-05-24 12:00,24,111.45,111.7,111.45,111.5,128
20181201|2018-05-24 12:30,24,111.475,111.475,110.6,110.875,713
20181201|2018-05-24 13:00,24,110.875,111.05,110.825,111.05,87
20181201|2018-05-25 08:30,25,110.925,111.075,110.225,110.45,654
20181201|2018-05-25 09:00,25,110.425,110.95,110.375,110.925,375
20181201|2018-05-25 09:30,25,110.95,111.075,110.65,110.75,257
20181201|2018-05-25 10:00,25,110.775,111.15,110.75,110.925,182
20181201|2018-05-25 10:30,25,110.9,111.425,110.85,111.4,302
20181201|2018-05-25 11:00,25,111.275,111.375,110.575,110.575,220
20181201|2018-05-25 11:30,25,110.6,110.75,110.5,110.675,177
20181201|2018-05-25 12:00,25,110.65,110.925,110.65,110.725,85
20181201|2018-05-25 12:30,25,110.75,111.4,110.625,111.25,368
20181201|2018-05-25 13:00,25,111.225,111.675,111.2,111.675,217
20181201|2018-05-29 08:30,29,111.45,111.525,111,111.1,567
20181201|2018-05-29 09:00,29,111.075,111.425,111.025,111.1,436
20181201|2018-05-29 09:30,29,111.1,111.1,110.875,111,167
20181201|2018-05-29 10:00,29,110.975,111,110.625,110.75,127
20181201|2018-05-29 10:30,29,110.6,110.925,110.475,110.6,125
20181201|2018-05-29 11:00,29,110.55,110.55,110.125,110.35,203
20181201|2018-05-29 11:30,29,110.35,110.525,110.15,110.25,100
20181201|2018-05-29 12:00,29,110.25,110.5,110.15,110.225,160
20181201|2018-05-29 12:30,29,110.25,110.975,110.05,110.425,676
20181201|2018-05-29 13:00,29,110.425,110.65,110.2,110.6,190
20181201|2018-05-30 08:30,30,110.275,110.85,110,110.775,591
20181201|2018-05-30 09:00,30,110.8,110.9,110.225,110.3,289
20181201|2018-05-30 09:30,30,110.3,110.95,109.925,110.9,669
20181201|2018-05-30 10:00,30,110.875,111,110.625,110.8,250
20181201|2018-05-30 10:30,30,110.825,111.925,110.75,111.75,644
20181201|2018-05-30 11:00,30,111.775,112.775,111.65,112.6,936
20181201|2018-05-30 11:30,30,112.6,112.825,112.225,112.7,1044
20181201|2018-05-30 12:00,30,112.7,112.825,112.55,112.8,375
20181201|2018-05-30 12:30,30,112.825,112.875,112.275,112.425,976
20181201|2018-05-30 13:00,30,112.45,112.575,112.45,112.525,73
20181201|2018-05-31 08:30,31,112.55,112.975,112.15,112.325,965
20181201|2018-05-31 09:00,31,112.275,112.4,111.75,111.875,645
20181201|2018-05-31 09:30,31,111.925,111.975,111.2,111.25,297
20181201|2018-05-31 10:00,31,111.2,111.225,110.375,110.8,1282
20181201|2018-05-31 10:30,31,110.75,110.925,110.3,110.675,570
20181201|2018-05-31 11:00,31,110.7,111.025,110.65,110.9,331
20181201|2018-05-31 11:30,31,110.925,111.5,110.9,111.125,329
20181201|2018-05-31 12:00,31,111.15,111.25,110.75,110.85,196
20181201|2018-05-31 12:30,31,110.875,112.175,110.65,111.65,978
20181201|2018-05-31 13:00,31,111.625,111.825,111.475,111.7,168
20181201|2018-06-01 08:30,1,111.8,111.875,111,111.2,1594
20181201|2018-06-01 09:00,1,111.15,111.8,110.975,111.425,850
20181201|2018-06-01 09:30,1,111.475,111.7,111.125,111.15,165
20181201|2018-06-01 10:00,1,111.125,111.475,110.975,110.975,126
20181201|2018-06-01 10:30,1,111,111.15,110.775,110.875,193
20181201|2018-06-01 11:00,1,110.925,111.225,110.925,111.15,125
20181201|2018-06-01 11:30,1,111.1,111.175,110.8,110.825,175
20181201|2018-06-01 12:00,1,110.85,111.05,110.8,110.9,350
20181201|2018-06-01 12:30,1,110.9,110.975,110.525,110.6,1160
20181201|2018-06-01 13:00,1,110.55,110.55,110.3,110.3,243
20181201|2018-06-04 08:30,4,110.7,111.25,110.45,110.55,833
20181201|2018-06-04 09:00,4,110.575,110.575,109.975,110.125,1152
20181201|2018-06-04 09:30,4,110.05,110.375,110,110.35,278
20181201|2018-06-04 10:00,4,110.3,110.55,110.2,110.425,278
20181201|2018-06-04 10:30,4,110.425,110.7,110.35,110.65,194
20181201|2018-06-04 11:00,4,110.65,111.2,110.65,111.1,323
20181201|2018-06-04 11:30,4,111.175,111.225,110.9,111.15,170
20181201|2018-06-04 12:00,4,111.15,111.175,110.7,110.725,173
20181201|2018-06-04 12:30,4,110.7,110.825,109.875,110.025,661
20181201|2018-06-04 13:00,4,110,110.6,109.975,110.5,169
20181201|2018-06-05 08:30,5,110.1,110.75,110.1,110.225,626
20181201|2018-06-05 09:00,5,110.175,110.675,110.125,110.675,409
20181201|2018-06-05 09:30,5,110.675,111.05,110.55,110.9,455
20181201|2018-06-05 10:00,5,110.95,111.125,110.825,110.95,360
20181201|2018-06-05 10:30,5,110.925,110.95,110.75,110.95,141
20181201|2018-06-05 11:00,5,110.975,111.45,110.95,111.35,677
20181201|2018-06-05 11:30,5,111.375,111.6,111.2,111.25,612
20181201|2018-06-05 12:00,5,111.275,111.475,111.175,111.35,337
20181201|2018-06-05 12:30,5,111.375,111.8,111.275,111.325,831
20181201|2018-06-05 13:00,5,111.325,111.725,111.2,111.7,144
20181201|2018-06-06 08:30,6,111.55,112,111.5,111.575,933
20181201|2018-06-06 09:00,6,111.55,111.975,111.525,111.85,336
20181201|2018-06-06 09:30,6,111.85,112.025,111.75,111.925,345
20181201|2018-06-06 10:00,6,111.925,112.05,111.85,111.875,146
20181201|2018-06-06 10:30,6,111.9,112.125,111.85,112.1,458
20181201|2018-06-06 11:00,6,112.125,112.2,112.075,112.1,323
20181201|2018-06-06 11:30,6,112.1,112.275,111.6,111.775,652
20181201|2018-06-06 12:00,6,111.8,111.95,111.625,111.625,233
20181201|2018-06-06 12:30,6,111.65,111.95,111.425,111.575,614
20181201|2018-06-06 13:00,6,111.625,111.85,111.625,111.85,73
20181201|2018-06-07 08:30,7,111.775,112.25,111.35,111.375,717
20181201|2018-06-07 09:00,7,111.375,111.75,111.3,111.75,350
20181201|2018-06-07 09:30,7,111.725,111.8,111.625,111.775,351
20181201|2018-06-07 10:00,7,111.8,112,111.8,111.825,201
20181201|2018-06-07 10:30,7,111.875,112.1,111.8,111.875,241
20181201|2018-06-07 11:00,7,111.85,111.95,111.8,111.85,139
20181201|2018-06-07 11:30,7,111.875,111.9,111.7,111.8,85
20181201|2018-06-07 12:00,7,111.75,111.825,111.7,111.75,203
20181201|2018-06-07 12:30,7,111.75,111.75,111.025,111.45,1041
20181201|2018-06-07 13:00,7,111.475,111.575,111.4,111.525,110
20181201|2018-06-08 08:30,8,111.5,111.875,111.4,111.625,650
20181201|2018-06-08 09:00,8,111.725,111.85,111.4,111.6,326
20181201|2018-06-08 09:30,8,111.625,111.85,111.55,111.775,210
20181201|2018-06-08 10:00,8,111.8,111.875,111.675,111.8,179
20181201|2018-06-08 10:30,8,111.825,111.825,111.675,111.825,154
20181201|2018-06-08 11:00,8,111.825,112.175,111.8,112.075,382
20181201|2018-06-08 11:30,8,112.075,112.175,112,112.1,138
20181201|2018-06-08 12:00,8,112.125,112.325,112.1,112.225,291
20181201|2018-06-08 12:30,8,112.2,112.45,111.95,112.05,1180
20181201|2018-06-08 13:00,8,112.025,112.375,112,112.325,114
20181201|2018-06-11 08:30,11,112.325,112.45,111.55,111.725,646
20181201|2018-06-11 09:00,11,111.775,111.925,111.325,111.775,497
20181201|2018-06-11 09:30,11,111.75,112.15,111.55,112.125,183
20181201|2018-06-11 10:00,11,112.125,112.575,112.125,112.225,390
20181201|2018-06-11 10:30,11,112.25,112.425,112.2,112.35,227
20181201|2018-06-11 11:00,11,112.35,112.475,112.3,112.45,403
20181201|2018-06-11 11:30,11,112.425,112.425,112.175,112.25,311
20181201|2018-06-11 12:00,11,112.25,112.3,111.05,111.075,463
20181201|2018-06-11 12:30,11,111.125,111.225,110.3,110.875,1372
20181201|2018-06-11 13:00,11,110.825,110.925,110.75,110.825,55
20181201|2018-06-12 08:30,12,110.8,111.2,110.625,111.1,1097
20181201|2018-06-12 09:00,12,111.075,111.1,110.025,110.45,497
20181201|2018-06-12 09:30,12,110.425,111.2,110.4,111.075,560
20181201|2018-06-12 10:00,12,111.075,111.275,110.475,110.575,678
20181201|2018-06-12 10:30,12,110.575,110.75,110.275,110.55,226
20181201|2018-06-12 11:00,12,110.575,111.075,110.55,110.95,223
20181201|2018-06-12 11:30,12,110.925,111.3,110.85,111.275,129
20181201|2018-06-12 12:00,12,111.3,111.55,111.3,111.325,166
20181201|2018-06-12 12:30,12,111.275,111.475,111.025,111.4,1033
20181201|2018-06-12 13:00,12,111.4,111.625,111.375,111.575,71
20181201|2018-06-13 08:30,13,111.4,111.4,110.55,110.55,404
20181201|2018-06-13 09:00,13,110.55,111.125,110.55,111.025,251
20181201|2018-06-13 09:30,13,111.075,111.25,111,111.15,175
20181201|2018-06-13 10:00,13,111.1,111.2,110.925,110.975,138
20181201|2018-06-13 10:30,13,111.05,111.05,110.725,110.75,122
20181201|2018-06-13 11:00,13,110.725,110.75,110.4,110.725,251
20181201|2018-06-13 11:30,13,110.7,110.775,110.425,110.675,186
20181201|2018-06-13 12:00,13,110.7,110.75,110.5,110.55,88
20181201|2018-06-13 12:30,13,110.55,111.175,110.5,111.15,884
20181201|2018-06-13 13:00,13,111.1,111.15,110.875,110.9,61
20181201|2018-06-14 08:30,14,110.55,110.775,110.075,110.525,648
20181201|2018-06-14 09:00,14,110.525,110.625,110.125,110.525,297
20181201|2018-06-14 09:30,14,110.5,110.55,110.05,110.125,178
20181201|2018-06-14 10:00,14,110.1,110.175,109.2,109.425,668
20181201|2018-06-14 10:30,14,109.4,109.6,108.775,109.525,769
20181201|2018-06-14 11:00,14,109.55,109.675,109.225,109.4,198
20181201|2018-06-14 11:30,14,109.4,109.625,109.3,109.4,170
20181201|2018-06-14 12:00,14,109.375,109.45,109.075,109.125,176
20181201|2018-06-14 12:30,14,109.15,109.525,109.025,109.3,742
20181201|2018-06-14 13:00,14,109.35,109.425,109,109.025,148
20181201|2018-06-15 08:30,15,108.925,109.775,108.1,109.7,1342
20181201|2018-06-15 09:00,15,109.675,110.2,109.35,110.125,591
20181201|2018-06-15 09:30,15,110.1,110.15,109.875,110.075,431
20181201|2018-06-15 10:00,15,110.075,111.35,110.025,111.075,1127
20181201|2018-06-15 10:30,15,111.15,111.375,110.9,111.3,485
20181201|2018-06-15 11:00,15,111.3,111.525,111.25,111.425,304
20181201|2018-06-15 11:30,15,111.425,111.625,111.225,111.525,507
20181201|2018-06-15 12:00,15,111.55,111.8,111.525,111.7,331
20181201|2018-06-15 12:30,15,111.7,111.75,111.15,111.4,570
20181201|2018-06-15 13:00,15,111.375,111.525,111.175,111.45,216
20181201|2018-06-18 08:30,18,111.075,111.625,110.375,110.525,673
20181201|2018-06-18 09:00,18,110.425,110.9,110.35,110.775,405
20181201|2018-06-18 09:30,18,110.8,111.3,110.8,111.225,510
20181201|2018-06-18 10:00,18,111.3,111.4,111.075,111.225,442
20181201|2018-06-18 10:30,18,111.3,111.5,111.3,111.325,141
20181201|2018-06-18 11:00,18,111.225,111.45,111.175,111.25,105
20181201|2018-06-18 11:30,18,111.2,111.225,111.075,111.15,93
20181201|2018-06-18 12:00,18,111.2,111.475,111.2,111.4,233
20181201|2018-06-18 12:30,18,111.4,111.575,111.175,111.575,457
20181201|2018-06-18 13:00,18,111.55,111.75,111.55,111.725,133
20181201|2018-06-19 08:30,19,110.9,111,109.75,109.9,806
20181201|2018-06-19 09:00,19,109.85,110.5,109.625,110.45,743
20181201|2018-06-19 09:30,19,110.375,111.075,110.35,110.8,359
20181201|2018-06-19 10:00,19,110.85,111.325,110.725,111.275,167
20181201|2018-06-19 10:30,19,111.375,112,111.375,111.6,621
20181201|2018-06-19 11:00,19,111.8,111.975,111.725,111.95,206
20181201|2018-06-19 11:30,19,111.95,112.25,111.875,112.075,264
20181201|2018-06-19 12:00,19,112.1,112.25,111.675,111.7,195
20181201|2018-06-19 12:30,19,111.7,112.375,111.625,112.375,694
20181201|2018-06-19 13:00,19,112.4,112.45,112.225,112.4,146
20181201|2018-06-20 08:30,20,112.3,112.5,112.05,112.375,738
20181201|2018-06-20 09:00,20,112.35,113,112.275,112.625,1072
20181201|2018-06-20 09:30,20,112.65,112.8,112.525,112.6,391
20181201|2018-06-20 10:00,20,112.575,112.65,111.825,111.975,563
20181201|2018-06-20 10:30,20,112,112.3,111.9,112.175,576
20181201|2018-06-20 11:00,20,112.1,112.475,112.1,112.4,215
20181201|2018-06-20 11:30,20,112.425,112.525,112.225,112.325,390
20181201|2018-06-20 12:00,20,112.375,112.7,112.1,112.525,443
20181201|2018-06-20 12:30,20,112.575,112.575,112.15,112.575,676
20181201|2018-06-20 13:00,20,112.525,112.675,112.5,112.625,140
20181201|2018-06-21 08:30,21,112.425,112.5,111.875,111.95,637
20181201|2018-06-21 09:00,21,111.95,112.275,111.85,112.225,389
20181201|2018-06-21 09:30,21,112.225,112.575,111.775,112.3,494
20181201|2018-06-21 10:00,21,112.35,112.425,112.075,112.175,151
20181201|2018-06-21 10:30,21,112.175,112.325,111.925,111.925,180
20181201|2018-06-21 11:00,21,111.9,112.275,111.9,112.25,255
20181201|2018-06-21 11:30,21,112.25,112.325,112.075,112.175,128
20181201|2018-06-21 12:00,21,112.15,112.4,111.875,111.95,280
20181201|2018-06-21 12:30,21,111.9,112.475,111.75,112.475,566
20181201|2018-06-21 13:00,21,112.425,112.55,112.325,112.45,102
20181201|2018-06-22 08:30,22,112.2,112.25,112,112.125,364
20181201|2018-06-22 09:00,22,112.1,112.575,111.95,112.425,413
20181201|2018-06-22 09:30,22,112.475,112.775,112.375,112.7,512
20181201|2018-06-22 10:00,22,112.725,112.75,112.45,112.5,230
20181201|2018-06-22 10:30,22,112.475,112.925,112.425,112.875,537
20181201|2018-06-22 11:00,22,112.9,113.05,112.75,112.95,1029
20181201|2018-06-22 11:30,22,112.975,113.1,112.55,112.55,458
20181201|2018-06-22 12:00,22,112.575,112.975,112.575,112.675,334
20181201|2018-06-22 12:30,22,112.7,113,112.65,112.925,720
20181201|2018-06-22 13:00,22,112.9,113,112.825,113,270
20181201|2018-06-25 08:30,25,111.475,111.875,110.5,110.65,1475
20181201|2018-06-25 09:00,25,110.65,110.725,110.025,110.175,577
20181201|2018-06-25 09:30,25,110.125,111.05,110.125,110.75,525
20181201|2018-06-25 10:00,25,110.75,111,110.55,110.575,208
20181201|2018-06-25 10:30,25,110.55,110.6,110.45,110.6,179
20181201|2018-06-25 11:00,25,110.55,110.875,110.4,110.825,208
20181201|2018-06-25 11:30,25,110.8,110.8,110.45,110.5,249
20181201|2018-06-25 12:00,25,110.5,110.55,110.25,110.45,209
20181201|2018-06-25 12:30,25,110.4,110.875,110.4,110.825,559
20181201|2018-06-25 13:00,25,110.775,110.8,110.675,110.675,121
20181201|2018-06-26 08:30,26,110.8,111.25,110.7,111,897
20181201|2018-06-26 09:00,26,110.95,111.275,110.775,110.9,356
20181201|2018-06-26 09:30,26,110.9,111.1,110.475,110.65,378
20181201|2018-06-26 10:00,26,110.675,110.675,110.4,110.45,176
20181201|2018-06-26 10:30,26,110.425,110.55,110.275,110.55,315
20181201|2018-06-26 11:00,26,110.55,110.6,110.325,110.35,117
20181201|2018-06-26 11:30,26,110.4,110.4,110.1,110.225,343
20181201|2018-06-26 12:00,26,110.2,110.5,110.075,110.4,270
20181201|2018-06-26 12:30,26,110.4,110.775,110.4,110.675,545
20181201|2018-06-26 13:00,26,110.675,110.675,110.525,110.525,48
20181201|2018-06-27 08:30,27,110.6,110.775,110.225,110.45,382
20181201|2018-06-27 09:00,27,110.5,110.775,110.3,110.325,171
20181201|2018-06-27 09:30,27,110.325,110.375,110.075,110.2,319
20181201|2018-06-27 10:00,27,110.225,110.325,110.1,110.175,159
20181201|2018-06-27 10:30,27,110.2,110.275,110.15,110.2,93
20181201|2018-06-27 11:00,27,110.2,110.2,109.85,110.075,457
20181201|2018-06-27 11:30,27,110.05,110.175,110,110.1,131
20181201|2018-06-27 12:00,27,110.1,110.225,110.025,110.225,54
20181201|2018-06-27 12:30,27,110.2,110.875,110.2,110.575,635
20181201|2018-06-27 13:00,27,110.575,110.575,110.425,110.5,65
20181201|2018-06-28 08:30,28,110.725,110.875,110.5,110.7,438
20181201|2018-06-28 09:00,28,110.675,111.4,110.675,111.375,497
20181201|2018-06-28 09:30,28,111.375,111.725,111.175,111.375,504
20181201|2018-06-28 10:00,28,111.4,111.475,111.3,111.4,129
20181201|2018-06-28 10:30,28,111.4,111.475,111.275,111.45,73
20181201|2018-06-28 11:00,28,111.425,111.5,111.1,111.4,200
20181201|2018-06-28 11:30,28,111.425,111.425,111.175,111.35,102
20181201|2018-06-28 12:00,28,111.35,111.375,111.175,111.35,255
20181201|2018-06-28 12:30,28,111.375,111.5,111.075,111.125,363
20181201|2018-06-28 13:00,28,111.15,111.325,111.15,111.25,70
20181201|2018-06-29 08:30,29,111.4,111.5,110.95,111.175,617
20181201|2018-06-29 09:00,29,111.175,112,111.075,111.95,612
20181201|2018-06-29 09:30,29,111.975,112.475,111.95,112.175,671
20181201|2018-06-29 10:00,29,112.175,112.525,112.125,112.45,331
20181201|2018-06-29 10:30,29,112.45,112.775,112.35,112.5,504
20181201|2018-06-29 11:00,29,112.5,113.15,112.375,113.125,923
20181201|2018-06-29 11:30,29,113.1,113.825,113.05,113.575,772
20181201|2018-06-29 12:00,29,113.575,113.8,113.425,113.625,479
20181201|2018-06-29 12:30,29,113.6,113.925,113.55,113.6,1428
20181201|2018-06-29 13:00,29,113.625,113.75,113.3,113.575,463
20181201|2018-07-02 08:30,2,113.7,113.925,113.525,113.825,926
20181201|2018-07-02 09:00,2,113.825,114.375,113.5,113.65,1506
20181201|2018-07-02 09:30,2,113.575,113.675,113.125,113.175,608
20181201|2018-07-02 10:00,2,113.125,113.5,113,113.1,465
20181201|2018-07-02 10:30,2,113.175,113.85,113.125,113.4,611
20181201|2018-07-02 11:00,2,113.375,113.725,113.3,113.45,363
20181201|2018-07-02 11:30,2,113.525,113.8,113.45,113.7,397
20181201|2018-07-02 12:00,2,113.7,113.875,113.525,113.525,217
20181201|2018-07-02 12:30,2,113.55,113.975,113.3,113.975,2379
20181201|2018-07-02 13:00,2,113.925,114.025,113.8,113.95,383
20181201|2018-07-03 08:30,3,114,114.15,113.6,113.925,1179
20181201|2018-07-03 09:00,3,113.975,114.25,113.725,114.175,502
20181201|2018-07-03 09:30,3,114.2,114.3,114.05,114.1,690
20181201|2018-07-03 10:00,3,114.1,114.25,113.975,114.175,338
20181201|2018-07-03 10:30,3,114.2,114.3,114.15,114.225,239
20181201|2018-07-03 11:00,3,114.2,114.475,114.2,114.225,335
20181201|2018-07-03 11:30,3,114.225,114.6,113.875,114.3,1273
20181201|2018-07-03 12:00,3,114.325,114.4,114,114.225,224
20181201|2018-07-05 08:30,5,114.425,114.85,114.3,114.725,642
20181201|2018-07-05 09:00,5,114.725,114.85,114.2,114.275,403
20181201|2018-07-05 09:30,5,114.325,114.5,114.175,114.375,288
20181201|2018-07-05 10:00,5,114.425,114.55,114.25,114.3,146
20181201|2018-07-05 10:30,5,114.375,114.7,114.325,114.6,229
20181201|2018-07-05 11:00,5,114.625,114.7,114.475,114.475,116
20181201|2018-07-05 11:30,5,114.5,114.55,114.35,114.475,215
20181201|2018-07-05 12:00,5,114.475,114.525,114.35,114.375,91
20181201|2018-07-05 12:30,5,114.375,114.375,114.075,114.225,513
20181201|2018-07-05 13:00,5,114.25,114.45,114.225,114.35,120
20181201|2018-07-06 08:30,6,114.4,114.5,114.025,114.475,577
20181201|2018-07-06 09:00,6,114.45,114.8,114.325,114.8,509
20181201|2018-07-06 09:30,6,114.775,115.2,114.775,115.175,1978
20181201|2018-07-06 10:00,6,115.175,115.2,114.9,115.1,707
20181201|2018-07-06 10:30,6,115.075,115.15,115.05,115.05,551
20181201|2018-07-06 11:00,6,115.075,115.125,114.85,115.05,347
20181201|2018-07-06 11:30,6,115.05,115.1,114.875,115.025,400
20181201|2018-07-06 12:00,6,114.975,115.025,113.95,114.225,666
20181201|2018-07-06 12:30,6,114.2,114.275,113.6,113.775,1013
20181201|2018-07-06 13:00,6,113.775,113.95,113.675,113.675,253
20181201|2018-07-09 08:30,9,113.775,114.05,113.25,113.25,866
20181201|2018-07-09 09:00,9,113.275,113.5,113.125,113.475,459
20181201|2018-07-09 09:30,9,113.45,113.85,113.375,113.6,327
20181201|2018-07-09 10:00,9,113.6,113.6,112.9,112.975,346
20181201|2018-07-09 10:30,9,112.95,112.95,112.4,112.7,415
20181201|2018-07-09 11:00,9,112.75,113.075,112.725,112.975,198
20181201|2018-07-09 11:30,9,112.975,112.975,112.65,112.65,232
20181201|2018-07-09 12:00,9,112.65,112.75,112.575,112.625,334
20181201|2018-07-09 12:30,9,112.625,113.175,112.475,113.15,1335
20181201|2018-07-09 13:00,9,113.125,113.15,112.825,112.825,186
20181201|2018-07-10 08:30,10,112.9,113.15,112.15,112.275,1753
20181201|2018-07-10 09:00,10,112.25,112.325,111.85,112.1,738
20181201|2018-07-10 09:30,10,112.05,112.3,111.925,112.125,386
20181201|2018-07-10 10:00,10,112.125,112.3,111.85,112.125,439
20181201|2018-07-10 10:30,10,112.175,112.75,112.1,112.575,503
20181201|2018-07-10 11:00,10,112.6,112.9,112.5,112.675,261
20181201|2018-07-10 11:30,10,112.7,112.7,112.325,112.4,217
20181201|2018-07-10 12:00,10,112.375,112.4,112.175,112.225,194
20181201|2018-07-10 12:30,10,112.25,112.575,112.2,112.35,930
20181201|2018-07-10 13:00,10,112.35,112.35,112.175,112.175,91
20181201|2018-07-11 08:30,11,112.275,112.275,110.425,110.7,1614
20181201|2018-07-11 09:00,11,110.675,110.85,110.1,110.7,1090
20181201|2018-07-11 09:30,11,110.675,110.725,110.2,110.725,426
20181201|2018-07-11 10:00,11,110.675,110.8,110.325,110.325,320
20181201|2018-07-11 10:30,11,110.325,110.475,109.8,109.85,462
20181201|2018-07-11 11:00,11,109.85,110.175,109.8,109.9,315
20181201|2018-07-11 11:30,11,109.925,110.45,109.85,110.35,400
20181201|2018-07-11 12:00,11,110.325,110.575,110.3,110.525,318
20181201|2018-07-11 12:30,11,110.525,110.95,110.275,110.9,985
20181201|2018-07-11 13:00,11,110.9,110.925,110.675,110.7,103
20181201|2018-07-12 08:30,12,111,111.825,110.975,111.15,1305
20181201|2018-07-12 09:00,12,111.125,111.875,111.125,111.775,852
20181201|2018-07-12 09:30,12,111.825,112.05,111.75,111.925,665
20181201|2018-07-12 10:00,12,111.95,112.15,111.85,112.025,419
20181201|2018-07-12 10:30,12,112,112.275,111.875,112.025,218
20181201|2018-07-12 11:00,12,112.075,112.25,111.625,111.725,402
20181201|2018-07-12 11:30,12,111.65,111.8,111.3,111.375,289
20181201|2018-07-12 12:00,12,111.35,111.8,111.35,111.6,228
20181201|2018-07-12 12:30,12,111.55,112.25,111.45,111.525,1562
20181201|2018-07-12 13:00,12,111.55,111.625,111.4,111.425,70
20181201|2018-07-13 08:30,13,111.8,111.8,111.15,111.15,665
20181201|2018-07-13 09:00,13,111.075,111.3,110.975,111.225,314
20181201|2018-07-13 09:30,13,111.225,111.4,111.075,111.15,278
20181201|2018-07-13 10:00,13,111.2,111.55,111.075,111.425,420
20181201|2018-07-13 10:30,13,111.425,111.55,111.025,111.125,339
20181201|2018-07-13 11:00,13,111.125,111.275,110.925,111.275,362
20181201|2018-07-13 11:30,13,111.275,111.45,111.075,111.25,407
20181201|2018-07-13 12:00,13,111.25,111.375,111.175,111.275,139
20181201|2018-07-13 12:30,13,111.3,111.65,111.175,111.5,1373
20181201|2018-07-13 13:00,13,111.45,111.625,111.375,111.625,180
20181201|2018-07-16 08:30,16,111.875,112.075,111.45,111.775,778
20181201|2018-07-16 09:00,16,111.775,112.025,111.4,111.6,367
20181201|2018-07-16 09:30,16,111.6,111.775,111.3,111.5,480
20181201|2018-07-16 10:00,16,111.5,111.625,111.4,111.6,124
20181201|2018-07-16 10:30,16,111.675,112.35,111.55,112.25,534
20181201|2018-07-16 11:00,16,112.225,112.575,112.125,112.525,355
20181201|2018-07-16 11:30,16,112.55,113.025,112.525,112.95,743
20181201|2018-07-16 12:00,16,112.975,113.175,112.825,113.05,284
20181201|2018-07-16 12:30,16,113.025,113.05,112.625,112.675,964
20181201|2018-07-16 13:00,16,112.65,113.175,112.65,113.175,317
20181201|2018-07-17 08:30,17,113,113.175,112.6,112.725,799
20181201|2018-07-17 09:00,17,112.725,112.95,112.6,112.75,337
20181201|2018-07-17 09:30,17,112.725,113.3,112.7,113.275,301
20181201|2018-07-17 10:00,17,113.3,113.375,113.075,113.2,261
20181201|2018-07-17 10:30,17,113.175,113.325,112.85,112.925,214
20181201|2018-07-17 11:00,17,112.95,113.325,112.95,113.275,240
20181201|2018-07-17 11:30,17,113.325,113.35,112.3,112.35,273
20181201|2018-07-17 12:00,17,112.35,112.675,112.25,112.525,239
20181201|2018-07-17 12:30,17,112.525,112.975,112.45,112.65,796
20181201|2018-07-17 13:00,17,112.675,112.925,112.65,112.925,130
20181201|2018-07-18 08:30,18,112.55,113.025,112.475,112.975,862
20181201|2018-07-18 09:00,18,113,113.525,112.975,113.475,667
20181201|2018-07-18 09:30,18,113.475,113.975,113.45,113.85,571
20181201|2018-07-18 10:00,18,113.85,114.05,113.625,113.875,831
20181201|2018-07-18 10:30,18,113.875,114.175,113.8,113.975,509
20181201|2018-07-18 11:00,18,113.975,114.1,113.875,113.925,265
20181201|2018-07-18 11:30,18,113.925,114.075,113.9,114,206
20181201|2018-07-18 12:00,18,114.025,114.175,113.95,114.175,508
20181201|2018-07-18 12:30,18,114.175,114.25,114,114.175,766
20181201|2018-07-18 13:00,18,114.15,114.325,114.125,114.3,248
20181201|2018-07-19 08:30,19,114.175,114.4,113.925,114.175,1018
20181201|2018-07-19 09:00,19,114.175,114.375,114.125,114.375,674
20181201|2018-07-19 09:30,19,114.375,114.475,113.75,113.85,1097
20181201|2018-07-19 10:00,19,113.875,114.15,113.825,114.05,413
20181201|2018-07-19 10:30,19,114.025,114.3,113.95,114.05,243
20181201|2018-07-19 11:00,19,114.1,114.5,114.1,114.4,275
20181201|2018-07-19 11:30,19,114.475,114.5,114.25,114.45,215
20181201|2018-07-19 12:00,19,114.4,114.4,114.075,114.25,683
20181201|2018-07-19 12:30,19,114.225,114.55,114.2,114.475,1269
20181201|2018-07-19 13:00,19,114.5,114.7,114.5,114.6,172
20181201|2018-07-20 08:30,20,114.25,114.375,113.9,114.225,734
20181201|2018-07-20 09:00,20,114.15,114.7,114.15,114.35,604
20181201|2018-07-20 09:30,20,114.35,114.65,114.35,114.625,397
20181201|2018-07-20 10:00,20,114.6,114.675,114.475,114.5,189
20181201|2018-07-20 10:30,20,114.5,114.5,114.025,114.075,363
20181201|2018-07-20 11:00,20,114.075,114.4,114.075,114.325,151
20181201|2018-07-20 11:30,20,114.325,114.45,114.1,114.125,228
20181201|2018-07-20 12:00,20,114.15,114.2,113.875,114.075,209
20181201|2018-07-20 12:30,20,114.075,114.35,113.925,114.225,744
20181201|2018-07-20 13:00,20,114.2,114.4,114.2,114.35,121
20181201|2018-07-23 08:30,23,114.35,114.5,113.725,113.95,1107
20181201|2018-07-23 09:00,23,113.95,114.225,113.875,114.125,458
20181201|2018-07-23 09:30,23,114.175,114.575,114.175,114.55,367
20181201|2018-07-23 10:00,23,114.55,114.75,114.475,114.6,293
20181201|2018-07-23 10:30,23,114.625,114.775,114.55,114.75,256
20181201|2018-07-23 11:00,23,114.725,114.9,114.675,114.8,568
20181201|2018-07-23 11:30,23,114.825,114.875,114.6,114.75,462
20181201|2018-07-23 12:00,23,114.75,114.8,114.525,114.6,202
20181201|2018-07-23 12:30,23,114.6,114.925,114.475,114.9,769
20181201|2018-07-23 13:00,23,114.9,114.975,114.85,114.975,675
20181201|2018-07-24 08:30,24,114.9,114.9,113.925,114,1030
20181201|2018-07-24 09:00,24,113.975,114.475,113.875,114.35,359
20181201|2018-07-24 09:30,24,114.35,114.65,114.275,114.375,290
20181201|2018-07-24 10:00,24,114.375,114.525,114.175,114.525,204
20181201|2018-07-24 10:30,24,114.525,114.775,114.45,114.525,342
20181201|2018-07-24 11:00,24,114.5,114.65,114.4,114.65,143
20181201|2018-07-24 11:30,24,114.625,114.625,114.275,114.35,207
20181201|2018-07-24 12:00,24,114.375,114.525,114.35,114.5,96
20181201|2018-07-24 12:30,24,114.525,114.775,114.475,114.675,574
20181201|2018-07-24 13:00,24,114.625,114.775,114.6,114.675,111
20181201|2018-07-25 08:30,25,114.625,114.85,114.35,114.65,882
20181201|2018-07-25 09:00,25,114.65,114.875,114.6,114.75,391
20181201|2018-07-25 09:30,25,114.75,114.8,113.975,114.125,601
20181201|2018-07-25 10:00,25,114.15,114.35,114.075,114.35,265
20181201|2018-07-25 10:30,25,114.325,114.45,114.15,114.35,458
20181201|2018-07-25 11:00,25,114.375,114.625,114.25,114.525,523
20181201|2018-07-25 11:30,25,114.525,114.7,114.35,114.375,342
20181201|2018-07-25 12:00,25,114.375,114.65,114.3,114.55,140
20181201|2018-07-25 12:30,25,114.525,114.875,114.475,114.825,751
20181201|2018-07-25 13:00,25,114.8,114.925,114.775,114.925,867
20181201|2018-07-26 08:30,26,114.9,115.625,114.875,115.525,2674
20181201|2018-07-26 09:00,26,115.55,115.875,115.375,115.4,1354
20181201|2018-07-26 09:30,26,115.4,115.525,114.725,114.85,897
20181201|2018-07-26 10:00,26,114.85,115.275,114.375,115.25,750
20181201|2018-07-26 10:30,26,115.275,115.275,114.6,114.85,771
20181201|2018-07-26 11:00,26,114.875,114.95,113.925,114.2,747
20181201|2018-07-26 11:30,26,114.225,114.25,112.475,112.95,2086
20181201|2018-07-26 12:00,26,112.9,113.15,112.625,112.75,872
20181201|2018-07-26 12:30,26,112.725,113.825,112.675,113.825,1249
20181201|2018-07-26 13:00,26,113.825,114,113.575,113.85,443
20181201|2018-07-27 08:30,27,113.65,114,113.25,113.775,778
20181201|2018-07-27 09:00,27,113.775,113.925,113.225,113.475,789
20181201|2018-07-27 09:30,27,113.5,113.75,113.425,113.5,368
20181201|2018-07-27 10:00,27,113.525,114.025,113.45,113.925,156
20181201|2018-07-27 10:30,27,113.875,114,113.65,113.925,245
20181201|2018-07-27 11:00,27,113.925,113.975,113.725,113.725,91
20181201|2018-07-27 11:30,27,113.725,113.875,113.65,113.825,53
20181201|2018-07-27 12:00,27,113.825,113.9,113.525,113.775,177
20181201|2018-07-27 12:30,27,113.75,114.225,113.6,114.15,825
20181201|2018-07-27 13:00,27,114.125,114.525,114.075,114.5,295
20181201|2018-07-30 08:30,30,114.025,114.675,114,114.15,1229
20181201|2018-07-30 09:00,30,114.15,114.2,113.7,113.775,779
20181201|2018-07-30 09:30,30,113.75,113.925,113.525,113.75,376
20181201|2018-07-30 10:00,30,113.725,113.8,113,113.2,919
20181201|2018-07-30 10:30,30,113.175,113.275,113.125,113.15,215
20181201|2018-07-30 11:00,30,113.15,113.55,112.975,113.45,594
20181201|2018-07-30 11:30,30,113.475,113.55,113.425,113.55,291
20181201|2018-07-30 12:00,30,113.55,113.7,113.5,113.525,292
20181201|2018-07-30 12:30,30,113.5,113.8,113.4,113.425,971
20181201|2018-07-30 13:00,30,113.425,113.7,113.425,113.45,459
20181201|2018-07-31 08:30,31,113.425,113.875,112.725,113.025,1262
20181201|2018-07-31 09:00,31,113.05,113.45,112.85,113,762
20181201|2018-07-31 09:30,31,113,113.05,112.6,112.625,522
20181201|2018-07-31 10:00,31,112.6,112.85,112.5,112.725,498
20181201|2018-07-31 10:30,31,112.75,112.85,112.55,112.825,454
20181201|2018-07-31 11:00,31,112.85,112.95,112.55,112.95,369
20181201|2018-07-31 11:30,31,112.975,113.1,112.7,112.75,357
20181201|2018-07-31 12:00,31,112.75,112.9,112.575,112.6,292
20181201|2018-07-31 12:30,31,112.575,113.05,112.55,112.975,1116
20181201|2018-07-31 13:00,31,112.975,113.05,112.875,112.95,111
20181201|2018-08-01 08:30,1,113,113.5,112.8,113.05,1026
20181201|2018-08-01 09:00,1,113.075,113.25,112.85,112.9,477
20181201|2018-08-01 09:30,1,112.875,113.75,112.875,113.525,1027
20181201|2018-08-01 10:00,1,113.55,113.825,113.425,113.5,688
20181201|2018-08-01 10:30,1,113.575,113.625,113.175,113.175,219
20181201|2018-08-01 11:00,1,113.125,113.175,112.875,113.025,324
20181201|2018-08-01 11:30,1,113,113.175,112.9,113.125,154
20181201|2018-08-01 12:00,1,113.15,113.375,113.075,113.225,229
20181201|2018-08-01 12:30,1,113.225,114.125,112.975,114.05,1231
20181201|2018-08-01 13:00,1,114.025,114.6,113.85,114.425,677
20181201|2018-08-02 08:30,2,114.375,114.45,113.65,113.875,1005
20181201|2018-08-02 09:00,2,113.825,113.95,113.525,113.65,519
20181201|2018-08-02 09:30,2,113.65,113.825,113.225,113.4,702
20181201|2018-08-02 10:00,2,113.4,113.5,113.2,113.325,755
20181201|2018-08-02 10:30,2,113.3,113.525,113.25,113.3,433
20181201|2018-08-02 11:00,2,113.275,113.375,113.125,113.225,238
20181201|2018-08-02 11:30,2,113.25,113.6,113.2,113.5,168
20181201|2018-08-02 12:00,2,113.475,113.625,113.3,113.525,192
20181201|2018-08-02 12:30,2,113.55,113.9,113.525,113.8,827
20181201|2018-08-02 13:00,2,113.8,113.925,113.625,113.675,314
20181201|2018-08-03 08:30,3,113.425,114.075,113.35,114.05,1532
20181201|2018-08-03 09:00,3,114.05,115.25,113.925,115.125,2344
20181201|2018-08-03 09:30,3,115.125,115.275,114.875,114.9,1149
20181201|2018-08-03 10:00,3,114.9,115,114.725,114.85,629
20181201|2018-08-03 10:30,3,114.85,115.025,114.825,114.9,278
20181201|2018-08-03 11:00,3,114.925,115.1,114.925,115.05,258
20181201|2018-08-03 11:30,3,115.05,115.4,115.025,115.15,690
20181201|2018-08-03 12:00,3,115.175,115.4,115.1,115.35,482
20181201|2018-08-03 12:30,3,115.325,115.625,115.2,115.4,1615
20181201|2018-08-03 13:00,3,115.425,115.625,115.425,115.6,562
20181201|2018-08-06 08:30,6,115.6,115.75,114.925,115.025,1477
20181201|2018-08-06 09:00,6,115.05,115.35,114.975,115.2,653
20181201|2018-08-06 09:30,6,115.175,115.425,115.075,115.325,351
20181201|2018-08-06 10:00,6,115.3,115.55,115.2,115.25,579
20181201|2018-08-06 10:30,6,115.25,115.25,114.9,115,685
20181201|2018-08-06 11:00,6,114.975,115.2,114.975,115.05,277
20181201|2018-08-06 11:30,6,115.125,115.15,114.925,115.025,228
20181201|2018-08-06 12:00,6,115.025,115.575,115.025,115.525,414
20181201|2018-08-06 12:30,6,115.5,115.6,115.1,115.275,729
20181201|2018-08-06 13:00,6,115.275,115.5,115.25,115.45,411
20181201|2018-08-07 08:30,7,115.225,115.35,114.9,115.325,993
20181201|2018-08-07 09:00,7,115.325,115.375,114.725,114.8,978
20181201|2018-08-07 09:30,7,114.775,114.775,113.675,113.975,1395
20181201|2018-08-07 10:00,7,113.975,114.25,113.725,113.825,932
20181201|2018-08-07 10:30,7,113.85,114.075,113.725,113.9,377
20181201|2018-08-07 11:00,7,113.9,114.1,113.7,113.75,422
20181201|2018-08-07 11:30,7,113.775,114.075,113.775,114.05,164
20181201|2018-08-07 12:00,7,114.05,114.275,113.825,113.825,553
20181201|2018-08-07 12:30,7,113.875,114.5,113.675,114.375,1317
20181201|2018-08-07 13:00,7,114.4,114.575,114.2,114.475,660
20181201|2018-08-08 08:30,8,114.3,114.325,113.6,113.775,803
20181201|2018-08-08 09:00,8,113.75,114.05,113.65,113.875,751
20181201|2018-08-08 09:30,8,113.85,114.075,113.775,113.875,671
20181201|2018-08-08 10:00,8,113.9,114.125,113.8,113.95,410
20181201|2018-08-08 10:30,8,113.975,114.125,113.875,114.025,311
20181201|2018-08-08 11:00,8,114.05,114.1,113.875,114.05,267
20181201|2018-08-08 11:30,8,114.025,114.1,113.925,114,147
20181201|2018-08-08 12:00,8,113.975,114.3,113.975,114.25,330
20181201|2018-08-08 12:30,8,114.25,114.575,114.125,114.5,1528
20181201|2018-08-08 13:00,8,114.5,114.7,114.375,114.7,711
20181201|2018-08-09 08:30,9,114.6,114.6,113.975,114.2,721
20181201|2018-08-09 09:00,9,114.2,114.35,114.15,114.3,200
20181201|2018-08-09 09:30,9,114.325,114.425,113.525,113.65,951
20181201|2018-08-09 10:00,9,113.65,113.7,112.975,113.2,1897
20181201|2018-08-09 10:30,9,113.2,113.2,112.775,112.95,1303
20181201|2018-08-09 11:00,9,112.925,113.175,112.6,112.65,765
20181201|2018-08-09 11:30,9,112.625,113.125,112.575,112.975,479
20181201|2018-08-09 12:00,9,113,113.2,112.6,112.775,365
20181201|2018-08-09 12:30,9,112.75,113.075,112.575,113,1024
20181201|2018-08-09 13:00,9,113,113.225,112.95,113.15,586
20181201|2018-08-10 08:30,10,112.9,112.95,112.175,112.55,1478
20181201|2018-08-10 09:00,10,112.6,113.15,112.575,112.9,1026
20181201|2018-08-10 09:30,10,112.925,113.35,112.8,113.175,536
20181201|2018-08-10 10:00,10,113.2,113.5,113,113.025,330
20181201|2018-08-10 10:30,10,113.025,113.375,113.025,113.175,245
20181201|2018-08-10 11:00,10,113.15,113.15,112.875,112.925,198
20181201|2018-08-10 11:30,10,112.925,113.05,112.725,112.725,196
20181201|2018-08-10 12:00,10,112.775,113.15,112.725,113.025,129
20181201|2018-08-10 12:30,10,113,113.2,112.6,113.15,1178
20181201|2018-08-10 13:00,10,113.15,113.45,113.1,113.35,725
20181201|2018-08-13 08:30,13,112.425,112.825,112.275,112.375,1087
20181201|2018-08-13 09:00,13,112.375,112.375,111.95,112.15,1286
20181201|2018-08-13 09:30,13,112.175,112.225,111.825,111.875,430
20181201|2018-08-13 10:00,13,111.925,112.125,111.85,112.05,205
20181201|2018-08-13 10:30,13,112.025,112.25,111.85,111.95,316
20181201|2018-08-13 11:00,13,111.95,112.025,111.75,111.875,339
20181201|2018-08-13 11:30,13,111.9,112.25,111.875,112.1,255
20181201|2018-08-13 12:00,13,112.1,112.175,111.9,111.975,255
20181201|2018-08-13 12:30,13,112,112.2,111.875,112.075,1090
20181201|2018-08-13 13:00,13,112.05,112.175,112,112,362
20181201|2018-08-14 08:30,14,112,112.325,111.725,112,1243
20181201|2018-08-14 09:00,14,112,112.15,111.85,111.925,610
20181201|2018-08-14 09:30,14,111.9,112.175,111.825,112.175,266
20181201|2018-08-14 10:00,14,112.175,112.65,112.125,112.45,453
20181201|2018-08-14 10:30,14,112.475,112.5,112.2,112.225,225
20181201|2018-08-14 11:00,14,112.25,112.4,112.1,112.175,117
20181201|2018-08-14 11:30,14,112.2,112.225,112,112.125,187
20181201|2018-08-14 12:00,14,112.175,112.425,112.15,112.425,114
20181201|2018-08-14 12:30,14,112.425,112.55,112.25,112.45,641
20181201|2018-08-14 13:00,14,112.425,112.675,112.425,112.625,573
20181201|2018-08-15 08:30,15,112.4,113.325,112.3,113.225,914
20181201|2018-08-15 09:00,15,113.2,113.5,112.925,113.35,667
20181201|2018-08-15 09:30,15,113.35,113.5,112.8,112.925,483
20181201|2018-08-15 10:00,15,112.95,113.2,112.95,113.075,179
20181201|2018-08-15 10:30,15,113.15,113.15,113.025,113.075,105
20181201|2018-08-15 11:00,15,113.1,113.175,112.875,113.15,179
20181201|2018-08-15 11:30,15,113.175,113.2,112.75,112.875,562
20181201|2018-08-15 12:00,15,112.925,113,112.8,113,172
20181201|2018-08-15 12:30,15,112.95,113,112.65,112.825,476
20181201|2018-08-15 13:00,15,112.8,113.2,112.8,113.125,799
20181201|2018-08-16 08:30,16,113.1,113.475,112.7,112.775,1225
20181201|2018-08-16 09:00,16,112.725,113,112.725,112.725,519
20181201|2018-08-16 09:30,16,112.75,112.775,112.575,112.7,367
20181201|2018-08-16 10:00,16,112.675,113.175,112.65,113.125,233
20181201|2018-08-16 10:30,16,113.175,113.225,112.925,113.05,294
20181201|2018-08-16 11:00,16,113.075,113.2,112.85,112.875,193
20181201|2018-08-16 11:30,16,112.85,112.925,112.75,112.825,194
20181201|2018-08-16 12:00,16,112.8,112.975,112.8,112.85,62
20181201|2018-08-16 12:30,16,112.825,113.25,112.825,113.175,501
20181201|2018-08-16 13:00,16,113.175,113.525,113.175,113.2,741
20181201|2018-08-17 08:30,17,113.175,114.025,113.05,113.7,751
20181201|2018-08-17 09:00,17,113.7,113.875,113.1,113.15,960
20181201|2018-08-17 09:30,17,113.175,113.35,113.1,113.125,587
20181201|2018-08-17 10:00,17,113.125,113.275,113.1,113.2,133
20181201|2018-08-17 10:30,17,113.175,113.6,113.15,113.55,214
20181201|2018-08-17 11:00,17,113.625,113.725,113.425,113.55,306
20181201|2018-08-17 11:30,17,113.55,113.65,113.5,113.5,150
20181201|2018-08-17 12:00,17,113.525,113.7,113.2,113.425,355
20181201|2018-08-17 12:30,17,113.4,114.7,113.4,114.675,2281
20181201|2018-08-17 13:00,17,114.675,115,114.625,115,973
20181201|2018-08-20 08:30,20,114.525,114.75,114.1,114.425,913
20181201|2018-08-20 09:00,20,114.375,114.475,114.05,114.45,521
20181201|2018-08-20 09:30,20,114.475,114.7,114.425,114.525,425
20181201|2018-08-20 10:00,20,114.575,114.7,114.35,114.625,477
20181201|2018-08-20 10:30,20,114.625,114.85,114.575,114.85,172
20181201|2018-08-20 11:00,20,114.825,114.95,114.75,114.775,386
20181201|2018-08-20 11:30,20,114.775,114.9,114.725,114.75,144
20181201|2018-08-20 12:00,20,114.75,114.9,114.55,114.725,389
20181201|2018-08-20 12:30,20,114.75,114.8,114.425,114.55,997
20181201|2018-08-20 13:00,20,114.55,114.8,114.425,114.65,802
20181201|2018-08-21 08:30,21,114.7,114.9,114.45,114.825,904
20181201|2018-08-21 09:00,21,114.825,115.1,114.775,115.05,871
20181201|2018-08-21 09:30,21,115.025,115.15,114.775,114.8,356
20181201|2018-08-21 10:00,21,114.75,114.825,114.6,114.75,300
20181201|2018-08-21 10:30,21,114.725,114.85,114.65,114.825,178
20181201|2018-08-21 11:00,21,114.825,114.9,114.625,114.625,159
20181201|2018-08-21 11:30,21,114.625,114.8,114.6,114.7,76
20181201|2018-08-21 12:00,21,114.7,114.95,114.7,114.9,149
20181201|2018-08-21 12:30,21,114.9,114.975,114.575,114.725,731
20181201|2018-08-21 13:00,21,114.75,114.775,114.375,114.45,469
20181201|2018-08-22 08:30,22,114.3,114.3,112.85,113.125,1755
20181201|2018-08-22 09:00,22,113.05,113.3,113,113.05,1171
20181201|2018-08-22 09:30,22,113.075,113.15,112.725,113.15,911
20181201|2018-08-22 10:00,22,113.1,113.375,113.05,113.375,616
20181201|2018-08-22 10:30,22,113.4,113.475,113.175,113.325,452
20181201|2018-08-22 11:00,22,113.3,113.65,113.2,113.425,341
20181201|2018-08-22 11:30,22,113.425,113.7,113.375,113.575,161
20181201|2018-08-22 12:00,22,113.575,113.65,113.375,113.55,239
20181201|2018-08-22 12:30,22,113.6,113.6,113.15,113.225,699
20181201|2018-08-22 13:00,22,113.25,113.6,113.25,113.5,567
20181201|2018-08-23 08:30,23,113.025,113.225,112.9,113.1,906
20181201|2018-08-23 09:00,23,113.075,113.15,112.825,112.95,753
20181201|2018-08-23 09:30,23,112.95,113.1,112.875,113.075,360
20181201|2018-08-23 10:00,23,113.075,113.075,112.75,112.775,251
20181201|2018-08-23 10:30,23,112.775,112.825,112.65,112.825,313
20181201|2018-08-23 11:00,23,112.825,112.875,112.4,112.575,1111
20181201|2018-08-23 11:30,23,112.525,112.75,112.525,112.675,229
20181201|2018-08-23 12:00,23,112.675,112.9,112.675,112.75,106
20181201|2018-08-23 12:30,23,112.75,113.05,112.75,113.05,881
20181201|2018-08-23 13:00,23,113,113.175,112.95,113.15,352
20181201|2018-08-24 08:30,24,112.85,113.15,112.45,112.575,725
20181201|2018-08-24 09:00,24,112.625,112.7,112.35,112.425,696
20181201|2018-08-24 09:30,24,112.425,112.5,111.975,112.05,1184
20181201|2018-08-24 10:00,24,112,112.05,111.375,111.425,1164
20181201|2018-08-24 10:30,24,111.4,111.475,111.3,111.35,438
20181201|2018-08-24 11:00,24,111.35,111.425,111.275,111.425,347
20181201|2018-08-24 11:30,24,111.425,111.6,111.225,111.3,717
20181201|2018-08-24 12:00,24,111.275,111.6,111.025,111.575,1303
20181201|2018-08-24 12:30,24,111.6,111.825,111.05,111.2,1325
20181201|2018-08-24 13:00,24,111.225,111.85,111.225,111.85,606
20181201|2018-08-27 08:30,27,110.975,114.1,110.9,113.45,3327
20181201|2018-08-27 09:00,27,113.45,113.525,113.125,113.35,986
20181201|2018-08-27 09:30,27,113.3,113.45,113.025,113.025,880
20181201|2018-08-27 10:00,27,113.025,113.225,112.725,113.2,612
20181201|2018-08-27 10:30,27,113.25,113.3,112.95,113.3,513
20181201|2018-08-27 11:00,27,113.3,113.3,112.75,112.975,301
20181201|2018-08-27 11:30,27,112.875,113.225,112.825,112.95,250
20181201|2018-08-27 12:00,27,112.925,113.375,112.9,113.375,219
20181201|2018-08-27 12:30,27,113.375,113.75,113.225,113.65,1729
20181201|2018-08-27 13:00,27,113.675,114,113.6,113.825,1087
20181201|2018-08-28 08:30,28,114,114.05,112.85,112.925,1361
20181201|2018-08-28 09:00,28,112.95,113.05,111.7,111.9,1608
20181201|2018-08-28 09:30,28,111.875,111.95,111.65,111.75,808
20181201|2018-08-28 10:00,28,111.7,111.925,111.7,111.875,230
20181201|2018-08-28 10:30,28,111.9,112.1,111.9,112.025,244
20181201|2018-08-28 11:00,28,112.05,112.325,112,112.2,317
20181201|2018-08-28 11:30,28,112.25,112.525,112.25,112.525,196
20181201|2018-08-28 12:00,28,112.525,112.55,112.1,112.15,254
20181201|2018-08-28 12:30,28,112.125,112.95,112.075,112.725,1503
20181201|2018-08-28 13:00,28,112.7,112.95,112.675,112.725,794
20181201|2018-08-29 08:30,29,112.475,112.55,111.875,112.375,1066
20181201|2018-08-29 09:00,29,112.4,112.675,112.1,112.1,651
20181201|2018-08-29 09:30,29,112.1,112.275,111.975,112.075,398
20181201|2018-08-29 10:00,29,112.05,112.275,112,112.25,272
20181201|2018-08-29 10:30,29,112.275,112.425,112.2,112.2,346
20181201|2018-08-29 11:00,29,112.175,112.25,111.875,111.925,395
20181201|2018-08-29 11:30,29,111.95,112.025,111.8,111.875,278
20181201|2018-08-29 12:00,29,111.85,112.3,111.825,112.125,293
20181201|2018-08-29 12:30,29,112.1,112.925,112.1,112.775,1593
20181201|2018-08-29 13:00,29,112.75,112.8,112.5,112.7,406
20181201|2018-08-30 08:30,30,113.15,113.175,112.525,112.975,1670
20181201|2018-08-30 09:00,30,113,113.175,112.85,112.95,810
20181201|2018-08-30 09:30,30,112.95,113,112.8,112.95,333
20181201|2018-08-30 10:00,30,112.925,113.275,112.875,113.05,618
20181201|2018-08-30 10:30,30,113.025,113.05,112.8,112.825,296
20181201|2018-08-30 11:00,30,112.85,113.05,112.85,113.05,206
20181201|2018-08-30 11:30,30,113.075,113.425,113.05,113.375,395
20181201|2018-08-30 12:00,30,113.425,113.475,113.175,113.375,258
20181201|2018-08-30 12:30,30,113.35,113.4,112.975,113.375,822
20181201|2018-08-30 13:00,30,113.35,113.575,113.3,113.55,562
20181201|2018-08-31 08:30,31,113.45,113.525,113,113.1,964
20181201|2018-08-31 09:00,31,113.075,113.275,112.825,113.15,698
20181201|2018-08-31 09:30,31,113.175,113.475,113.15,113.2,334
20181201|2018-08-31 10:00,31,113.2,113.275,113.075,113.15,181
20181201|2018-08-31 10:30,31,113.15,113.175,112.75,112.85,626
20181201|2018-08-31 11:00,31,112.825,113.075,112.775,112.925,367
20181201|2018-08-31 11:30,31,112.975,113.15,112.925,113.05,254
20181201|2018-08-31 12:00,31,113.075,113.15,112.95,113.025,391
20181201|2018-08-31 12:30,31,113.025,113.2,112.875,112.95,1513
20181201|2018-08-31 13:00,31,112.925,112.975,112.825,112.925,367
20181201|2018-09-04 08:30,4,113,113.2,112.5,113.2,1503
20181201|2018-09-04 09:00,4,113.175,113.35,112.875,113,793
20181201|2018-09-04 09:30,4,112.975,113.825,112.975,113.6,1305
20181201|2018-09-04 10:00,4,113.55,114.1,113.55,114.075,912
20181201|2018-09-04 10:30,4,114.1,114.575,114.1,114.3,2274
20181201|2018-09-04 11:00,4,114.275,114.675,114.25,114.45,927
20181201|2018-09-04 11:30,4,114.4,114.4,113.825,113.85,426
20181201|2018-09-04 12:00,4,113.85,114.475,113.825,114.475,518
20181201|2018-09-04 12:30,4,114.475,114.675,114.225,114.4,1729
20181201|2018-09-04 13:00,4,114.425,114.525,114.325,114.45,423
20181201|2018-09-05 08:30,5,114.45,114.65,113.9,114.05,1288
20181201|2018-09-05 09:00,5,114.075,114.2,113.9,114.05,734
20181201|2018-09-05 09:30,5,114.05,114.075,113.8,113.975,618
20181201|2018-09-05 10:00,5,113.975,113.975,113.6,113.675,612
20181201|2018-09-05 10:30,5,113.65,113.8,113.6,113.725,439
20181201|2018-09-05 11:00,5,113.725,113.8,113.65,113.725,233
20181201|2018-09-05 11:30,5,113.75,114.075,113.725,114.025,291
20181201|2018-09-05 12:00,5,114,114.15,113.95,114.1,230
20181201|2018-09-05 12:30,5,114.05,114.125,113.65,113.8,942
20181201|2018-09-05 13:00,5,113.775,114.05,113.775,114.025,532
20181201|2018-09-06 08:30,6,113.925,114.125,113.625,113.7,814
20181201|2018-09-06 09:00,6,113.675,113.975,113.675,113.85,531
20181201|2018-09-06 09:30,6,113.85,113.9,113.65,113.65,371
20181201|2018-09-06 10:00,6,113.65,113.9,113.575,113.675,609
20181201|2018-09-06 10:30,6,113.7,113.8,113.575,113.725,259
20181201|2018-09-06 11:00,6,113.675,113.725,113.525,113.575,243
20181201|2018-09-06 11:30,6,113.575,113.75,113.425,113.625,309
20181201|2018-09-06 12:00,6,113.625,113.825,113.575,113.7,221
20181201|2018-09-06 12:30,6,113.7,113.975,113.65,113.75,834
20181201|2018-09-06 13:00,6,113.725,113.75,113.525,113.525,261
20181201|2018-09-07 08:30,7,113.6,113.975,113.4,113.7,1377
20181201|2018-09-07 09:00,7,113.75,113.875,113.55,113.775,571
20181201|2018-09-07 09:30,7,113.75,113.85,113.65,113.8,218
20181201|2018-09-07 10:00,7,113.825,114.45,113.8,114.3,807
20181201|2018-09-07 10:30,7,114.325,114.525,114.3,114.4,464
20181201|2018-09-07 11:00,7,114.4,114.425,114.225,114.325,335
20181201|2018-09-07 11:30,7,114.325,114.6,114.325,114.5,660
20181201|2018-09-07 12:00,7,114.55,114.65,114.375,114.525,484
20181201|2018-09-07 12:30,7,114.55,114.625,114.325,114.45,1098
20181201|2018-09-07 13:00,7,114.425,114.65,114.35,114.575,497
20181201|2018-09-10 08:30,10,114.575,115,114.525,114.85,1725
20181201|2018-09-10 09:00,10,114.875,115,114.725,114.875,719
20181201|2018-09-10 09:30,10,114.9,115.025,114.775,114.875,901
20181201|2018-09-10 10:00,10,114.9,114.975,114.65,114.775,454
20181201|2018-09-10 10:30,10,114.8,114.875,114.625,114.7,299
20181201|2018-09-10 11:00,10,114.7,114.75,114.525,114.55,732
20181201|2018-09-10 11:30,10,114.55,114.625,114.45,114.5,634
20181201|2018-09-10 12:00,10,114.525,114.625,114.475,114.5,552
20181201|2018-09-10 12:30,10,114.525,114.6,114.375,114.4,2214
20181201|2018-09-10 13:00,10,114.425,114.675,114.375,114.625,581
20181201|2018-09-11 08:30,11,114.5,114.5,114.075,114.275,1403
20181201|2018-09-11 09:00,11,114.3,114.4,114.025,114.1,925
20181201|2018-09-11 09:30,11,114.1,114.275,113.925,114.1,837
20181201|2018-09-11 10:00,11,114.1,114.125,113.925,114.025,348
20181201|2018-09-11 10:30,11,114.025,114.05,113.85,114,541
20181201|2018-09-11 11:00,11,113.975,114.05,113.875,113.95,356
20181201|2018-09-11 11:30,11,113.925,114.025,113.875,113.925,370
20181201|2018-09-11 12:00,11,113.9,113.95,113.825,113.85,309
20181201|2018-09-11 12:30,11,113.85,114,113.8,113.875,2148
20181201|2018-09-11 13:00,11,113.9,114.05,113.875,114.05,349
20181201|2018-09-12 08:30,12,113.925,114.6,113.9,114.475,1835
20181201|2018-09-12 09:00,12,114.475,114.65,114.25,114.55,768
20181201|2018-09-12 09:30,12,114.55,114.575,114.25,114.35,567
20181201|2018-09-12 10:00,12,114.35,115.575,114.35,115.375,2944
20181201|2018-09-12 10:30,12,115.375,115.475,115.125,115.45,1201
20181201|2018-09-12 11:00,12,115.475,115.475,115.1,115.175,785
20181201|2018-09-12 11:30,12,115.175,115.35,115.15,115.325,341
20181201|2018-09-12 12:00,12,115.3,115.575,115.275,115.525,944
20181201|2018-09-12 12:30,12,115.525,115.9,115.4,115.55,3832
20181201|2018-09-12 13:00,12,115.525,115.75,115.5,115.7,597
20181201|2018-09-13 08:30,13,115.75,115.75,114.8,114.875,1991
20181201|2018-09-13 09:00,13,114.875,115.175,114.85,114.875,1318
20181201|2018-09-13 09:30,13,114.825,115.15,114.8,115.025,666
20181201|2018-09-13 10:00,13,115.025,115.025,114.85,114.925,526
20181201|2018-09-13 10:30,13,114.95,115.275,114.875,115.275,1078
20181201|2018-09-13 11:00,13,115.3,115.55,115.25,115.425,575
20181201|2018-09-13 11:30,13,115.425,115.475,115.25,115.325,220
20181201|2018-09-13 12:00,13,115.3,115.4,115.175,115.225,420
20181201|2018-09-13 12:30,13,115.225,115.475,115.2,115.425,1810
20181201|2018-09-13 13:00,13,115.45,115.625,115.425,115.475,523
20181201|2018-09-14 08:30,14,115.6,116.175,115.475,116.15,2824
20181201|2018-09-14 09:00,14,116.15,116.75,116.15,116.65,1919
20181201|2018-09-14 09:30,14,116.65,117.35,116.6,117.275,3318
20181201|2018-09-14 10:00,14,117.3,117.925,117.1,117.475,3006
20181201|2018-09-14 10:30,14,117.45,117.475,117.175,117.275,865
20181201|2018-09-14 11:00,14,117.3,117.5,117.2,117.475,1237
20181201|2018-09-14 11:30,14,117.475,117.95,117.475,117.925,1884
20181201|2018-09-14 12:00,14,117.9,118.4,117.825,118.4,2457
20181201|2018-09-14 12:30,14,118.4,118.4,118,118.025,2753
20181201|2018-09-14 13:00,14,118.025,118.125,117.925,117.975,452
20181201|2018-09-17 08:30,17,117.85,117.875,116.925,117.025,4960
20181201|2018-09-17 09:00,17,117.025,117.6,116.95,117.475,1902
20181201|2018-09-17 09:30,17,117.45,118.05,117.375,117.825,1764
20181201|2018-09-17 10:00,17,117.825,118.325,117.7,118.025,1325
20181201|2018-09-17 10:30,17,118,118.25,117.9,118.075,830
20181201|2018-09-17 11:00,17,118.15,118.5,118.125,118.15,1223
20181201|2018-09-17 11:30,17,118.125,118.15,117.8,117.875,775
20181201|2018-09-17 12:00,17,117.875,118.125,117.75,117.8,750
20181201|2018-09-17 12:30,17,117.85,118.2,117.625,118.125,2801
20181201|2018-09-17 13:00,17,118.15,118.15,117.825,117.9,151
20181201|2018-09-18 08:30,18,118,118.175,117.65,117.875,2736
20181201|2018-09-18 09:00,18,117.875,118.075,117.675,117.975,1130
20181201|2018-09-18 09:30,18,118.025,118.175,117.975,118.075,853
20181201|2018-09-18 10:00,18,118.075,118.275,118.025,118.025,843
20181201|2018-09-18 10:30,18,118.025,118.15,117.925,118.075,647
20181201|2018-09-18 11:00,18,118.1,118.125,117.8,117.875,868
20181201|2018-09-18 11:30,18,117.85,117.975,117.825,117.925,470
20181201|2018-09-18 12:00,18,117.925,118.025,117.8,117.85,716
20181201|2018-09-18 12:30,18,117.875,118.025,117.825,117.95,1635
20181201|2018-09-18 13:00,18,117.95,118.1,117.9,118,490
20181201|2018-09-19 08:30,19,117.75,117.975,117.575,117.725,2536
20181201|2018-09-19 09:00,19,117.725,118.125,117.675,117.95,2192
20181201|2018-09-19 09:30,19,117.975,118.1,117.875,117.95,783
20181201|2018-09-19 10:00,19,117.95,118.225,117.8,118.025,1005
20181201|2018-09-19 10:30,19,118,118,117.85,117.875,524
20181201|2018-09-19 11:00,19,117.875,117.9,117.825,117.9,513
20181201|2018-09-19 11:30,19,117.85,117.875,117.475,117.65,840
20181201|2018-09-19 12:00,19,117.65,117.85,117.525,117.75,652
20181201|2018-09-19 12:30,19,117.75,118.075,117.725,117.975,1107
20181201|2018-09-19 13:00,19,117.975,118.275,117.95,118.2,569
20181201|2018-09-20 08:30,20,118.25,118.475,117.625,117.7,3319
20181201|2018-09-20 09:00,20,117.675,117.775,117.25,117.75,1938
20181201|2018-09-20 09:30,20,117.775,117.9,117.6,117.775,1249
20181201|2018-09-20 10:00,20,117.8,118.675,117.8,118.65,2496
20181201|2018-09-20 10:30,20,118.675,118.7,118.325,118.35,1201
20181201|2018-09-20 11:00,20,118.35,118.375,118.025,118.1,932
20181201|2018-09-20 11:30,20,118.075,118.3,117.95,118.125,830
20181201|2018-09-20 12:00,20,118.15,118.25,117.775,117.875,1056
20181201|2018-09-20 12:30,20,117.825,118.025,117.7,117.925,1912
20181201|2018-09-20 13:00,20,117.95,118.225,117.9,118.15,822
20181201|2018-09-21 08:30,21,118.1,118.125,117.325,117.375,2595
20181201|2018-09-21 09:00,21,117.375,118.075,117.35,117.925,1021
20181201|2018-09-21 09:30,21,117.925,118.05,117.875,117.975,724
20181201|2018-09-21 10:00,21,117.975,118.375,117.95,118.075,1660
20181201|2018-09-21 10:30,21,118.075,118.1,117.8,118,687
20181201|2018-09-21 11:00,21,118,118.1,117.9,117.95,827
20181201|2018-09-21 11:30,21,117.95,118.2,117.65,118.175,1180
20181201|2018-09-21 12:00,21,118.175,118.325,117.95,117.975,1039
20181201|2018-09-21 12:30,21,118,118.525,117.925,118.525,3350
20181201|2018-09-21 13:00,21,118.525,118.55,118.3,118.425,653
20181201|2018-09-24 08:30,24,117.85,118.225,117.675,117.75,3016
20181201|2018-09-24 09:00,24,117.775,117.925,117.075,117.125,4142
20181201|2018-09-24 09:30,24,117.15,117.25,116.775,116.8,3255
20181201|2018-09-24 10:00,24,116.8,116.9,116.65,116.775,1406
20181201|2018-09-24 10:30,24,116.775,117.05,116.675,116.775,1217
20181201|2018-09-24 11:00,24,116.75,117,116.75,116.9,1065
20181201|2018-09-24 11:30,24,116.875,117.2,116.825,117.2,765
20181201|2018-09-24 12:00,24,117.2,117.275,116.95,117.225,935
20181201|2018-09-24 12:30,24,117.2,117.325,116.9,117,2742
20181201|2018-09-24 13:00,24,117,117.15,116.975,117.125,1038
20181201|2018-09-25 08:30,25,117.2,117.225,116.8,116.925,2760
20181201|2018-09-25 09:00,25,116.925,117.075,116.625,117,2244
20181201|2018-09-25 09:30,25,117.025,117.425,116.95,117.125,1601
20181201|2018-09-25 10:00,25,117.125,117.35,116.9,117,1083
20181201|2018-09-25 10:30,25,117.025,117.15,116.9,117.05,947
20181201|2018-09-25 11:00,25,117.05,117.275,116.975,117.15,548
20181201|2018-09-25 11:30,25,117.15,117.275,117,117.025,614
20181201|2018-09-25 12:00,25,117.025,117.275,117.025,117.2,591
20181201|2018-09-25 12:30,25,117.175,117.325,117.025,117.1,2392
20181201|2018-09-25 13:00,25,117.1,117.45,117.075,117.4,1074
20181201|2018-09-26 08:30,26,116.95,117.775,116.95,117.675,3731
20181201|2018-09-26 09:00,26,117.675,117.95,117.475,117.55,2733
20181201|2018-09-26 09:30,26,117.575,117.6,117.225,117.3,1889
20181201|2018-09-26 10:00,26,117.325,117.675,117.2,117.6,1149
20181201|2018-09-26 10:30,26,117.575,117.8,117.525,117.65,1056
20181201|2018-09-26 11:00,26,117.675,118.225,117.625,118.2,3135
20181201|2018-09-26 11:30,26,118.2,118.325,118.125,118.175,1790
20181201|2018-09-26 12:00,26,118.175,118.4,118.125,118.325,1254
20181201|2018-09-26 12:30,26,118.325,118.9,118.325,118.775,4656
20181201|2018-09-26 13:00,26,118.775,118.9,118.55,118.75,1518
20181201|2018-09-27 08:30,27,118.75,118.75,118.35,118.425,4117
20181201|2018-09-27 09:00,27,118.45,118.475,118.05,118.275,3078
20181201|2018-09-27 09:30,27,118.25,118.35,118.1,118.175,1296
20181201|2018-09-27 10:00,27,118.175,118.45,118.15,118.3,1182
20181201|2018-09-27 10:30,27,118.3,118.375,118.05,118.375,1105
20181201|2018-09-27 11:00,27,118.375,118.65,118.35,118.6,1090
20181201|2018-09-27 11:30,27,118.55,118.75,118.5,118.7,826
20181201|2018-09-27 12:00,27,118.675,118.75,118.325,118.45,799
20181201|2018-09-27 12:30,27,118.475,118.725,118.375,118.65,1477
20181201|2018-09-27 13:00,27,118.65,118.75,118.575,118.625,716
20181201|2018-09-28 08:30,28,118.5,118.55,118.175,118.3,2425
20181201|2018-09-28 09:00,28,118.35,118.425,118.225,118.325,1220
20181201|2018-09-28 09:30,28,118.325,118.6,118.275,118.575,964
20181201|2018-09-28 10:00,28,118.575,119.075,118.525,119,1968
20181201|2018-09-28 10:30,28,119,119.025,118.725,118.775,870
20181201|2018-09-28 11:00,28,118.775,118.825,118.35,118.375,1023
20181201|2018-09-28 11:30,28,118.35,118.75,118.275,118.7,1531
20181201|2018-09-28 12:00,28,118.675,118.775,118.425,118.75,1068
20181201|2018-09-28 12:30,28,118.75,119,118.45,118.85,4203
20181201|2018-09-28 13:00,28,118.875,119.025,118.725,118.975,1481
20181201|2018-10-01 08:30,1,119.075,119.75,118.875,119.6,4401
20181201|2018-10-01 09:00,1,119.6,119.75,118.775,118.8,3600
20181201|2018-10-01 09:30,1,118.775,118.8,118.375,118.5,2074
20181201|2018-10-01 10:00,1,118.525,118.9,118.5,118.875,1599
20181201|2018-10-01 10:30,1,118.9,119.075,118.775,118.95,1343
20181201|2018-10-01 11:00,1,118.95,119,118.75,119,842
20181201|2018-10-01 11:30,1,119,119,118.625,118.675,1086
20181201|2018-10-01 12:00,1,118.675,118.8,118.6,118.725,518
20181201|2018-10-01 12:30,1,118.75,119.05,118.625,118.975,2260
20181201|2018-10-01 13:00,1,118.975,119.225,118.925,119.1,1537
20181201|2018-10-02 08:30,2,118.95,119.05,118.4,118.475,3113
20181201|2018-10-02 09:00,2,118.475,118.625,118.025,118.025,2826
20181201|2018-10-02 09:30,2,118.05,118.25,118.025,118.125,1360
20181201|2018-10-02 10:00,2,118.15,118.4,118,118.3,1468
20181201|2018-10-02 10:30,2,118.3,118.625,118.25,118.45,1162
20181201|2018-10-02 11:00,2,118.45,118.925,118.45,118.85,1365
20181201|2018-10-02 11:30,2,118.85,119,118.8,118.925,1092
20181201|2018-10-02 12:00,2,118.925,119.125,118.85,119.1,1092
20181201|2018-10-02 12:30,2,119.1,119.55,119.05,119.45,3803
20181201|2018-10-02 13:00,2,119.425,119.475,119.275,119.325,1420
20181201|2018-10-03 08:30,3,119.45,119.475,118.875,118.95,3006
20181201|2018-10-03 09:00,3,118.975,119,118.775,118.8,1395
20181201|2018-10-03 09:30,3,118.825,118.875,118.7,118.85,1135
20181201|2018-10-03 10:00,3,118.85,118.925,118.6,118.6,1203
20181201|2018-10-03 10:30,3,118.6,118.65,118.375,118.375,1420
20181201|2018-10-03 11:00,3,118.4,118.5,118.375,118.5,835
20181201|2018-10-03 11:30,3,118.475,118.7,118.425,118.625,809
20181201|2018-10-03 12:00,3,118.625,118.75,118.575,118.65,1028
20181201|2018-10-03 12:30,3,118.675,118.725,118.275,118.425,2886
20181201|2018-10-03 13:00,3,118.425,118.5,118.35,118.475,1261
20181201|2018-10-04 08:30,4,118.225,118.325,117.675,117.975,4254
20181201|2018-10-04 09:00,4,117.975,118.375,117.95,118.075,1515
20181201|2018-10-04 09:30,4,118.075,118.525,117.875,118.4,1462
20181201|2018-10-04 10:00,4,118.425,118.475,118.225,118.275,785
20181201|2018-10-04 10:30,4,118.275,118.525,118.2,118.5,783
20181201|2018-10-04 11:00,4,118.5,118.5,118.25,118.275,457
20181201|2018-10-04 11:30,4,118.275,118.475,118.25,118.45,519
20181201|2018-10-04 12:00,4,118.425,118.525,118.35,118.35,444
20181201|2018-10-04 12:30,4,118.375,118.55,118.3,118.375,1561
20181201|2018-10-04 13:00,4,118.325,118.575,118.325,118.525,1089
20181201|2018-10-05 08:30,5,118.4,118.7,118.25,118.625,2206
20181201|2018-10-05 09:00,5,118.625,118.85,118.525,118.725,1856
20181201|2018-10-05 09:30,5,118.725,118.95,118.65,118.725,972
20181201|2018-10-05 10:00,5,118.725,118.775,118.425,118.475,881
20181201|2018-10-05 10:30,5,118.475,118.525,118,118.075,1583
20181201|2018-10-05 11:00,5,118.075,118.125,117.8,117.8,1072
20181201|2018-10-05 11:30,5,117.8,117.925,117.65,117.825,1654
20181201|2018-10-05 12:00,5,117.825,118,117.775,117.925,1424
20181201|2018-10-05 12:30,5,117.925,118.2,117.85,118.175,2169
20181201|2018-10-05 13:00,5,118.175,118.275,118.075,118.275,1157
20181201|2018-10-08 08:30,8,118.025,118.15,117.25,117.475,3088
20181201|2018-10-08 09:00,8,117.475,117.65,117.275,117.275,1268
20181201|2018-10-08 09:30,8,117.275,117.3,117.15,117.225,1161
20181201|2018-10-08 10:00,8,117.225,117.725,117.2,117.625,1939
20181201|2018-10-08 10:30,8,117.6,117.725,117.525,117.7,684
20181201|2018-10-08 11:00,8,117.675,117.95,117.6,117.875,1064
20181201|2018-10-08 11:30,8,117.9,118.275,117.85,118.15,1279
20181201|2018-10-08 12:00,8,118.175,118.425,118.075,118.325,1091
20181201|2018-10-08 12:30,8,118.375,118.625,118.175,118.25,2850
20181201|2018-10-08 13:00,8,118.25,118.4,118.25,118.3,1146
20181201|2018-10-09 08:30,9,118.2,118.4,117.475,117.55,4492
20181201|2018-10-09 09:00,9,117.525,117.75,117.025,117.1,2177
20181201|2018-10-09 09:30,9,117.1,117.125,116.875,117,2502
20181201|2018-10-09 10:00,9,117.025,117.275,117,117.225,1414
20181201|2018-10-09 10:30,9,117.25,117.3,117.025,117.125,831
20181201|2018-10-09 11:00,9,117.125,117.3,117.075,117.225,1078
20181201|2018-10-09 11:30,9,117.2,117.525,117.2,117.425,915
20181201|2018-10-09 12:00,9,117.4,117.4,117.25,117.3,694
20181201|2018-10-09 12:30,9,117.3,117.325,116.925,117.25,3613
20181201|2018-10-09 13:00,9,117.25,117.475,117.225,117.4,1551
20181201|2018-10-10 08:30,10,117,117,116.1,116.25,6392
20181201|2018-10-10 09:00,10,116.25,116.525,116.225,116.4,1909
20181201|2018-10-10 09:30,10,116.4,116.75,116.35,116.575,2041
20181201|2018-10-10 10:00,10,116.55,116.7,116.35,116.575,1457
20181201|2018-10-10 10:30,10,116.55,116.9,116.375,116.775,1100
20181201|2018-10-10 11:00,10,116.775,116.95,116.6,116.675,1202
20181201|2018-10-10 11:30,10,116.7,116.7,116.5,116.6,534
20181201|2018-10-10 12:00,10,116.575,116.725,116.35,116.375,1004
20181201|2018-10-10 12:30,10,116.4,116.525,116.3,116.5,2275
20181201|2018-10-10 13:00,10,116.475,116.7,116.475,116.675,1285
20181201|2018-10-11 08:30,11,116.45,117.1,116.4,117.05,3320
20181201|2018-10-11 09:00,11,117.025,117.05,116.725,116.875,1455
20181201|2018-10-11 09:30,11,116.875,116.9,116.6,116.6,1001
20181201|2018-10-11 10:00,11,116.6,116.7,116.4,116.575,1702
20181201|2018-10-11 10:30,11,116.525,116.775,116.425,116.65,990
20181201|2018-10-11 11:00,11,116.7,116.75,116.45,116.625,1117
20181201|2018-10-11 11:30,11,116.6,116.85,116.525,116.725,879
20181201|2018-10-11 12:00,11,116.75,116.75,116.55,116.6,481
20181201|2018-10-11 12:30,11,116.625,116.9,116.45,116.825,1988
20181201|2018-10-11 13:00,11,116.85,117,116.825,116.975,1338
20181201|2018-10-12 08:30,12,116.925,117.6,116.35,116.5,4482
20181201|2018-10-12 09:00,12,116.5,116.6,116.25,116.35,1997
20181201|2018-10-12 09:30,12,116.325,116.35,116.025,116.225,2031
20181201|2018-10-12 10:00,12,116.225,116.35,116.1,116.325,966
20181201|2018-10-12 10:30,12,116.325,116.375,116.2,116.275,805
20181201|2018-10-12 11:00,12,116.275,116.575,116.25,116.325,965
20181201|2018-10-12 11:30,12,116.35,116.425,116.225,116.375,538
20181201|2018-10-12 12:00,12,116.35,116.45,116.2,116.2,779
20181201|2018-10-12 12:30,12,116.2,116.35,116.1,116.15,2582
20181201|2018-10-12 13:00,12,116.175,116.325,116.1,116.3,1843
20181201|2018-10-15 08:30,15,116.3,116.775,116.05,116.775,3205
20181201|2018-10-15 09:00,15,116.8,116.8,116.25,116.275,1746
20181201|2018-10-15 09:30,15,116.275,116.55,116.225,116.525,1234
20181201|2018-10-15 10:00,15,116.55,116.6,116.375,116.475,1000
20181201|2018-10-15 10:30,15,116.475,116.6,116.375,116.475,873
20181201|2018-10-15 11:00,15,116.5,116.7,116.475,116.675,680
20181201|2018-10-15 11:30,15,116.675,117.7,116.625,117.45,3289
20181201|2018-10-15 12:00,15,117.45,117.675,117.325,117.65,2030
20181201|2018-10-15 12:30,15,117.65,118.05,117.6,118,5330
20181201|2018-10-15 13:00,15,117.975,118.15,117.925,118.15,2028
20181201|2018-10-16 08:30,16,117.825,118.1,117.55,117.675,4436
20181201|2018-10-16 09:00,16,117.7,117.975,117.6,117.725,1645
20181201|2018-10-16 09:30,16,117.725,117.725,117.475,117.55,1372
20181201|2018-10-16 10:00,16,117.55,117.65,117.4,117.55,1215
20181201|2018-10-16 10:30,16,117.55,117.7,117.375,117.45,696
20181201|2018-10-16 11:00,16,117.425,117.525,117.4,117.475,532
20181201|2018-10-16 11:30,16,117.45,117.5,117.325,117.475,940
20181201|2018-10-16 12:00,16,117.5,117.7,117.45,117.7,1041
20181201|2018-10-16 12:30,16,117.7,117.85,117.55,117.8,2405
20181201|2018-10-16 13:00,16,117.8,117.825,117.575,117.6,1512
20181201|2018-10-17 08:30,17,117.675,117.75,117.35,117.75,2031
20181201|2018-10-17 09:00,17,117.725,117.825,117.4,117.425,1488
20181201|2018-10-17 09:30,17,117.45,117.45,117.1,117.225,2551
20181201|2018-10-17 10:00,17,117.225,117.325,117.075,117.175,1685
20181201|2018-10-17 10:30,17,117.2,117.575,117.175,117.475,1310
20181201|2018-10-17 11:00,17,117.45,117.75,117.325,117.75,786
20181201|2018-10-17 11:30,17,117.75,118,117.675,117.9,1586
20181201|2018-10-17 12:00,17,117.9,117.925,117.525,117.65,867
20181201|2018-10-17 12:30,17,117.625,117.675,117.275,117.325,1695
20181201|2018-10-17 13:00,17,117.35,117.6,117.325,117.575,1339
20181201|2018-10-18 08:30,18,117.4,117.7,117.225,117.7,2958
20181201|2018-10-18 09:00,18,117.7,117.775,117.3,117.375,1692
20181201|2018-10-18 09:30,18,117.375,117.375,117.1,117.15,1569
20181201|2018-10-18 10:00,18,117.15,117.175,116.225,116.25,3856
20181201|2018-10-18 10:30,18,116.25,116.5,116.175,116.425,2215
20181201|2018-10-18 11:00,18,116.425,116.875,116.425,116.65,1529
20181201|2018-10-18 11:30,18,116.675,116.75,116.6,116.675,421
20181201|2018-10-18 12:00,18,116.675,116.85,116.6,116.825,541
20181201|2018-10-18 12:30,18,116.825,117.225,116.8,117.2,1726
20181201|2018-10-18 13:00,18,117.2,117.4,117.2,117.275,1255
20181201|2018-10-19 08:30,19,117.475,117.5,116.85,117.2,2796
20181201|2018-10-19 09:00,19,117.2,117.65,116.975,117.025,2190
20181201|2018-10-19 09:30,19,117,117.2,116.775,116.875,1356
20181201|2018-10-19 10:00,19,116.85,116.95,116.725,116.775,911
20181201|2018-10-19 10:30,19,116.725,116.95,116.7,116.875,1089
20181201|2018-10-19 11:00,19,116.9,116.95,116.6,116.725,1540
20181201|2018-10-19 11:30,19,116.7,116.85,116.675,116.775,661
20181201|2018-10-19 12:00,19,116.75,116.95,116.725,116.875,940
20181201|2018-10-19 12:30,19,116.875,117.075,116.625,116.775,2652
20181201|2018-10-19 13:00,19,116.75,116.975,116.7,116.875,1523
20181201|2018-10-22 08:30,22,117.45,118.4,117.35,117.75,6448
20181201|2018-10-22 09:00,22,117.75,118.25,117.675,118.225,1969
20181201|2018-10-22 09:30,22,118.25,118.25,117.925,118.15,1434
20181201|2018-10-22 10:00,22,118.2,118.2,117.725,117.775,1204
20181201|2018-10-22 10:30,22,117.775,117.8,117.6,117.625,899
20181201|2018-10-22 11:00,22,117.6,117.925,117.6,117.9,638
20181201|2018-10-22 11:30,22,117.9,118.15,117.9,118.125,749
20181201|2018-10-22 12:00,22,118.125,118.125,117.975,118,617
20181201|2018-10-22 12:30,22,118,118.325,117.975,118.1,2571
20181201|2018-10-22 13:00,22,118.1,118.3,118.05,118.275,1685
20181201|2018-10-23 08:30,23,118,118.05,116.85,116.9,4797
20181201|2018-10-23 09:00,23,116.9,117.25,116.675,116.875,3541
20181201|2018-10-23 09:30,23,116.85,117.225,116.8,116.975,1762
20181201|2018-10-23 10:00,23,116.975,117.15,116.8,117,1182
20181201|2018-10-23 10:30,23,117,117.45,116.925,117.25,1917
20181201|2018-10-23 11:00,23,117.225,117.45,117.15,117.25,1558
20181201|2018-10-23 11:30,23,117.275,117.35,117.175,117.175,590
20181201|2018-10-23 12:00,23,117.175,117.375,117.025,117.125,1321
20181201|2018-10-23 12:30,23,117.125,117.5,117.05,117.2,3423
20181201|2018-10-23 13:00,23,117.175,117.4,117.175,117.35,1824
20181201|2018-10-24 08:30,24,117.45,117.85,117.2,117.675,3700
20181201|2018-10-24 09:00,24,117.725,117.725,117.25,117.275,1146
20181201|2018-10-24 09:30,24,117.3,117.45,117.125,117.225,1213
20181201|2018-10-24 10:00,24,117.25,117.375,117.1,117.275,996
20181201|2018-10-24 10:30,24,117.275,117.65,117.2,117.625,1038
20181201|2018-10-24 11:00,24,117.65,118.35,117.55,118.3,2544
20181201|2018-10-24 11:30,24,118.3,118.675,118.275,118.5,3368
20181201|2018-10-24 12:00,24,118.5,118.575,118.275,118.325,1167
20181201|2018-10-24 12:30,24,118.325,118.475,118.125,118.375,2671
20181201|2018-10-24 13:00,24,118.35,118.45,118.275,118.4,1846
20181201|2018-10-25 08:30,25,118.25,118.425,117.625,117.775,3256
20181201|2018-10-25 09:00,25,117.8,118.125,117.7,118.1,1473
20181201|2018-10-25 09:30,25,118.125,118.2,117.775,117.825,1113
20181201|2018-10-25 10:00,25,117.825,117.85,117.625,117.8,1185
20181201|2018-10-25 10:30,25,117.825,117.85,117.65,117.675,911
20181201|2018-10-25 11:00,25,117.675,117.75,117.225,117.3,2061
20181201|2018-10-25 11:30,25,117.3,117.45,117.2,117.225,1390
20181201|2018-10-25 12:00,25,117.225,117.275,117.025,117.1,1671
20181201|2018-10-25 12:30,25,117.1,117.2,117.025,117.075,2970
20181201|2018-10-25 13:00,25,117.1,117.15,116.8,116.825,1804
20181201|2018-10-26 08:30,26,116.8,117.35,116.6,117.325,3647
20181201|2018-10-26 09:00,26,117.325,117.375,117,117.2,1920
20181201|2018-10-26 09:30,26,117.175,117.425,116.95,117.4,1712
20181201|2018-10-26 10:00,26,117.4,118.15,117.4,118.075,5368
20181201|2018-10-26 10:30,26,118.075,118.2,117.825,118.125,2323
20181201|2018-10-26 11:00,26,118.125,118.5,118.075,118.475,2173
20181201|2018-10-26 11:30,26,118.475,118.775,118.475,118.625,3630
20181201|2018-10-26 12:00,26,118.65,118.8,118.6,118.7,1875
20181201|2018-10-26 12:30,26,118.7,118.775,118.25,118.4,3511
20181201|2018-10-26 13:00,26,118.4,118.6,118.35,118.45,1678
20181201|2018-10-29 08:30,29,118.55,118.75,117.95,118,4073
20181201|2018-10-29 09:00,29,118,118.275,118,118.075,1366
20181201|2018-10-29 09:30,29,118.125,118.15,117.85,118.05,1087
20181201|2018-10-29 10:00,29,118.05,118.225,117.95,118.05,1051
20181201|2018-10-29 10:30,29,118.05,118.1,117.35,117.45,2987
20181201|2018-10-29 11:00,29,117.45,117.475,117.325,117.375,1567
20181201|2018-10-29 11:30,29,117.375,117.5,117.25,117.25,1711
20181201|2018-10-29 12:00,29,117.25,117.4,117.2,117.375,1758
20181201|2018-10-29 12:30,29,117.375,117.375,117.025,117.275,3666
20181201|2018-10-29 13:00,29,117.275,117.45,117.175,117.45,1207
20181201|2018-10-30 08:30,30,117.625,117.725,116.675,116.95,4515
20181201|2018-10-30 09:00,30,116.95,116.95,116.525,116.75,2285
20181201|2018-10-30 09:30,30,116.75,116.975,116.6,116.8,1360
20181201|2018-10-30 10:00,30,116.775,116.8,116.65,116.7,1009
20181201|2018-10-30 10:30,30,116.675,117.025,116.675,116.85,1102
20181201|2018-10-30 11:00,30,116.875,117.25,116.85,117.075,1615
20181201|2018-10-30 11:30,30,117.1,117.25,117.075,117.1,701
20181201|2018-10-30 12:00,30,117.1,117.1,116.875,116.875,733
20181201|2018-10-30 12:30,30,116.9,116.975,116.725,116.8,1845
20181201|2018-10-30 13:00,30,116.8,116.925,116.75,116.825,1484
20181201|2018-10-31 08:30,31,117.125,117.725,116.925,117.325,4302
20181201|2018-10-31 09:00,31,117.35,117.575,117.075,117.1,1932
20181201|2018-10-31 09:30,31,117.125,117.125,116.7,116.925,2387
20181201|2018-10-31 10:00,31,116.95,117.025,116.875,116.925,871
20181201|2018-10-31 10:30,31,116.95,117.025,116.875,116.925,1103
20181201|2018-10-31 11:00,31,116.925,117.225,116.875,117,2804
20181201|2018-10-31 11:30,31,116.975,117.325,116.9,117.175,1262
20181201|2018-10-31 12:00,31,117.2,117.275,117.025,117.15,1592
20181201|2018-10-31 12:30,31,117.15,117.225,116.875,116.975,4073
20181201|2018-10-31 13:00,31,116.975,117.075,116.95,117.05,1773
20181201|2018-11-01 08:30,1,117.075,117.25,116.775,116.825,2618
20181201|2018-11-01 09:00,1,116.825,116.825,116.575,116.7,2566
20181201|2018-11-01 09:30,1,116.7,117.1,116.7,116.925,1990
20181201|2018-11-01 10:00,1,116.95,117.1,116.8,116.85,991
20181201|2018-11-01 10:30,1,116.875,117.075,116.875,117.075,970
20181201|2018-11-01 11:00,1,117.075,117.475,117.05,117.1,2565
20181201|2018-11-01 11:30,1,117.075,117.1,116.95,117.075,828
20181201|2018-11-01 12:00,1,117.075,117.175,117.05,117.175,662
20181201|2018-11-01 12:30,1,117.175,117.25,116.975,117.175,3332
20181201|2018-11-01 13:00,1,117.15,117.325,117.125,117.25,1674
20181201|2018-11-02 08:30,2,117.525,117.7,117.25,117.575,2329
20181201|2018-11-02 09:00,2,117.6,117.65,117.475,117.575,735
20181201|2018-11-02 09:30,2,117.6,117.85,117,117.1,3303
20181201|2018-11-02 10:00,2,117.125,117.2,116.875,117.025,1958
20181201|2018-11-02 10:30,2,117.025,117.05,116.875,116.975,1059
20181201|2018-11-02 11:00,2,116.975,117.05,116.8,116.975,1361
20181201|2018-11-02 11:30,2,116.975,117.1,116.8,117.025,1334
20181201|2018-11-02 12:00,2,117.025,117.125,116.9,117.025,1238
20181201|2018-11-02 12:30,2,117.05,117.125,116.975,117.1,2160
20181201|2018-11-02 13:00,2,117.125,117.125,116.95,117.025,1945
20181201|2018-11-05 08:30,5,117.275,117.275,116.75,116.825,2686
20181201|2018-11-05 09:00,5,116.875,116.925,116.225,116.4,3187
20181201|2018-11-05 09:30,5,116.4,116.725,116.3,116.5,2117
20181201|2018-11-05 10:00,5,116.5,116.5,115.375,115.75,5951
20181201|2018-11-05 10:30,5,115.75,115.9,115.5,115.8,1938
20181201|2018-11-05 11:00,5,115.775,115.85,115.3,115.425,2495
20181201|2018-11-05 11:30,5,115.425,115.45,114.525,114.875,3568
20181201|2018-11-05 12:00,5,114.85,115,114.35,114.525,3023
20181201|2018-11-05 12:30,5,114.525,115.575,114.45,115.475,4982
20181201|2018-11-05 13:00,5,115.5,115.625,115.425,115.55,1418
20181201|2018-11-06 08:30,6,115.225,115.8,115.05,115.5,3873
20181201|2018-11-06 09:00,6,115.5,115.9,115.35,115.825,2130
20181201|2018-11-06 09:30,6,115.8,115.85,115.525,115.625,1172
20181201|2018-11-06 10:00,6,115.625,115.7,115.4,115.425,916
20181201|2018-11-06 10:30,6,115.425,115.65,115.375,115.575,997
20181201|2018-11-06 11:00,6,115.6,115.725,115.55,115.675,705
20181201|2018-11-06 11:30,6,115.7,115.875,115.575,115.575,807
20181201|2018-11-06 12:00,6,115.55,115.6,115.275,115.375,1365
20181201|2018-11-06 12:30,6,115.375,115.625,115.15,115.4,2819
20181201|2018-11-06 13:00,6,115.4,115.5,115.375,115.425,1278
20181201|2018-11-07 08:30,7,115.625,115.8,115.075,115.15,2522
20181201|2018-11-07 09:00,7,115.125,115.275,114.95,114.95,1958
20181201|2018-11-07 09:30,7,114.95,114.975,114.7,114.8,1804
20181201|2018-11-07 10:00,7,114.8,115.175,114.75,115.175,1193
20181201|2018-11-07 10:30,7,115.15,115.275,114.85,115,1357
20181201|2018-11-07 11:00,7,114.975,115.075,114.9,114.95,919
20181201|2018-11-07 11:30,7,114.975,115.15,114.875,115.125,979
20181201|2018-11-07 12:00,7,115.15,115.25,115.05,115.2,762
20181201|2018-11-07 12:30,7,115.2,116.175,115.175,116.1,5547
20181201|2018-11-07 13:00,7,116.1,116.1,115.775,115.775,838
20181201|2018-11-08 08:30,8,115.625,116,115.35,115.7,2205
20181201|2018-11-08 09:00,8,115.675,115.95,115.55,115.925,1673
20181201|2018-11-08 09:30,8,115.925,117.225,115.9,116.95,5870
20181201|2018-11-08 10:00,8,116.925,117.1,116.825,116.9,2542
20181201|2018-11-08 10:30,8,116.925,117.075,116.725,116.875,1534
20181201|2018-11-08 11:00,8,116.9,116.95,116.475,116.625,1528
20181201|2018-11-08 11:30,8,116.6,116.925,116.6,116.925,635
20181201|2018-11-08 12:00,8,116.925,116.925,116.575,116.675,674
20181201|2018-11-08 12:30,8,116.7,117,116.475,116.55,3288
20181201|2018-11-08 13:00,8,116.55,116.7,116.475,116.6,1355
20181201|2018-11-09 08:30,9,116.425,116.425,114.4,114.525,7442
20181201|2018-11-09 09:00,9,114.525,114.8,113.8,114.7,6378
20181201|2018-11-09 09:30,9,114.675,114.7,114.225,114.325,1893
20181201|2018-11-09 10:00,9,114.3,114.475,114.1,114.2,1742
20181201|2018-11-09 10:30,9,114.175,114.35,114.05,114.3,1494
20181201|2018-11-09 11:00,9,114.325,114.675,114.325,114.55,1747
20181201|2018-11-09 11:30,9,114.55,115,114.5,114.575,1456
20181201|2018-11-09 12:00,9,114.575,114.625,114.15,114.3,1884
20181201|2018-11-09 12:30,9,114.3,114.675,114.1,114.6,5903
20181201|2018-11-09 13:00,9,114.625,114.7,114.45,114.475,1023
20181201|2018-11-12 08:30,12,114.25,115.4,114.125,115.1,4678
20181201|2018-11-12 09:00,12,115.1,115.175,114.85,114.95,2804
20181201|2018-11-12 09:30,12,114.975,115.1,114.8,115.05,1106
20181201|2018-11-12 10:00,12,115.075,115.125,114.65,114.7,1074
20181201|2018-11-12 10:30,12,114.675,115.025,114.5,114.9,892
20181201|2018-11-12 11:00,12,114.875,114.975,114.625,114.65,916
20181201|2018-11-12 11:30,12,114.675,114.825,114.55,114.7,689
20181201|2018-11-12 12:00,12,114.7,114.875,114.7,114.825,674
20181201|2018-11-12 12:30,12,114.825,115.05,114.725,114.95,2475
20181201|2018-11-12 13:00,12,114.95,115.075,114.875,114.95,1044
20181201|2018-11-13 08:30,13,114.85,114.85,113.9,114,3216
20181201|2018-11-13 09:00,13,114,114.2,113.55,113.9,3594
20181201|2018-11-13 09:30,13,113.85,114.35,113.65,114.325,2111
20181201|2018-11-13 10:00,13,114.275,114.65,114.2,114.55,977
20181201|2018-11-13 10:30,13,114.525,114.975,114.45,114.825,1085
20181201|2018-11-13 11:00,13,114.85,114.85,114.475,114.75,667
20181201|2018-11-13 11:30,13,114.75,115.2,114.65,115.15,1376
20181201|2018-11-13 12:00,13,115.2,115.25,114.95,115,1060
20181201|2018-11-13 12:30,13,115.025,115.5,114.975,115.475,3897
20181201|2018-11-13 13:00,13,115.5,115.5,115.275,115.275,1256
20181201|2018-11-14 08:30,14,115.325,115.8,114.975,115,2467
20181201|2018-11-14 09:00,14,114.975,115.15,114.75,114.9,1766
20181201|2018-11-14 09:30,14,114.875,114.975,114.75,114.8,1047
20181201|2018-11-14 10:00,14,114.825,115.025,114.6,115.025,900
20181201|2018-11-14 10:30,14,115.05,115.05,114.75,114.85,494
20181201|2018-11-14 11:00,14,114.875,114.875,114.625,114.65,519
20181201|2018-11-14 11:30,14,114.625,114.65,114.5,114.525,752
20181201|2018-11-14 12:00,14,114.5,114.675,114.4,114.575,675
20181201|2018-11-14 12:30,14,114.575,114.675,114.375,114.6,1818
20181201|2018-11-14 13:00,14,114.6,114.65,114.35,114.375,823
20181201|2018-11-15 08:30,15,114.5,114.95,114.15,114.825,2243
20181201|2018-11-15 09:00,15,114.825,115.175,114.675,115.15,1538
20181201|2018-11-15 09:30,15,115.175,115.3,115.025,115.25,1219
20181201|2018-11-15 10:00,15,115.225,115.45,115.225,115.275,1398
20181201|2018-11-15 10:30,15,115.275,115.325,114.9,115.2,911
20181201|2018-11-15 11:00,15,115.2,115.3,115.1,115.275,500
20181201|2018-11-15 11:30,15,115.25,115.275,114.925,114.95,595
20181201|2018-11-15 12:00,15,114.95,115.1,114.95,115.025,653
20181201|2018-11-15 12:30,15,115.025,115.225,114.925,115.175,1713
20181201|2018-11-15 13:00,15,115.2,115.2,114.975,115.025,403
20181201|2018-11-16 08:30,16,114.9,115.275,114.65,114.75,1622
20181201|2018-11-16 09:00,16,114.725,115,114.725,114.925,925
20181201|2018-11-16 09:30,16,114.95,115.025,114.575,114.6,1011
20181201|2018-11-16 10:00,16,114.625,114.925,114.525,114.85,777
20181201|2018-11-16 10:30,16,114.85,115.025,114.775,115,381
20181201|2018-11-16 11:00,16,115,115.35,114.825,115.225,1151
20181201|2018-11-16 11:30,16,115.225,115.425,115.175,115.2,674
20181201|2018-11-16 12:00,16,115.225,115.3,115.075,115.275,407
20181201|2018-11-16 12:30,16,115.25,115.5,115.225,115.35,2057
20181201|2018-11-16 13:00,16,115.375,115.575,115.35,115.425,907
20181201|2018-11-19 08:30,19,115.55,115.925,115.475,115.8,1700
20181201|2018-11-19 09:00,19,115.8,115.85,115.575,115.675,803
20181201|2018-11-19 09:30,19,115.7,116.025,115.7,115.85,669
20181201|2018-11-19 10:00,19,115.85,115.95,115.725,115.925,440
20181201|2018-11-19 10:30,19,115.95,115.95,115.625,115.625,513
20181201|2018-11-19 11:00,19,115.6,115.775,115.475,115.7,1135
20181201|2018-11-19 11:30,19,115.7,115.95,115.675,115.9,515
20181201|2018-11-19 12:00,19,115.9,115.975,115.775,115.95,539
20181201|2018-11-19 12:30,19,115.975,116.2,115.95,116.175,1355
20181201|2018-11-19 13:00,19,116.2,116.225,116.125,116.2,639
20181201|2018-11-20 08:30,20,116.275,116.325,115.425,115.5,1774
20181201|2018-11-20 09:00,20,115.525,115.65,115.375,115.5,1040
20181201|2018-11-20 09:30,20,115.525,115.875,115.425,115.85,462
20181201|2018-11-20 10:00,20,115.8,115.875,115.425,115.475,398
20181201|2018-11-20 10:30,20,115.5,115.725,115.45,115.65,369
20181201|2018-11-20 11:00,20,115.65,115.85,115.6,115.725,288
20181201|2018-11-20 11:30,20,115.7,115.85,115.7,115.7,354
20181201|2018-11-20 12:00,20,115.7,115.75,115.525,115.65,454
20181201|2018-11-20 12:30,20,115.675,115.775,115.525,115.725,1038
20181201|2018-11-20 13:00,20,115.75,115.875,115.7,115.825,445
20181201|2018-11-21 08:30,21,116.075,116.275,115.75,116.025,1091
20181201|2018-11-21 09:00,21,116.025,116.1,115.75,116.05,949
20181201|2018-11-21 09:30,21,116.075,116.075,115.875,116.05,559
20181201|2018-11-21 10:00,21,116.05,116.075,115.9,115.95,368
20181201|2018-11-21 10:30,21,115.925,116.125,115.9,115.975,629
20181201|2018-11-21 11:00,21,116.025,117.075,116.025,117.05,4837
20181201|2018-11-21 11:30,21,117,117.05,116.575,116.65,859
20181201|2018-11-21 12:00,21,116.65,116.725,116.5,116.725,385
20181201|2018-11-21 12:30,21,116.725,116.725,116.275,116.4,1688
20181201|2018-11-21 13:00,21,116.375,116.65,116.375,116.45,1025
20181201|2018-11-23 08:30,23,116.975,117,116.35,116.375,2457
20181201|2018-11-23 09:00,23,116.4,116.85,116.4,116.625,894
20181201|2018-11-23 09:30,23,116.675,116.8,116.6,116.725,392
20181201|2018-11-23 10:00,23,116.725,116.9,116.725,116.9,360
20181201|2018-11-23 10:30,23,116.9,117.1,116.875,117.05,330
20181201|2018-11-23 11:00,23,117.05,117.325,117.025,117.3,735
20181201|2018-11-23 11:30,23,117.275,117.275,117,117.075,514
20181201|2018-11-23 12:00,23,117.075,117.35,117.075,117.325,469
20181201|2018-11-26 08:30,26,117.325,117.425,116.875,116.925,883
20181201|2018-11-26 09:00,26,116.95,117.05,116.8,116.825,353
20181201|2018-11-26 09:30,26,116.8,116.85,116.625,116.725,632
20181201|2018-11-26 10:00,26,116.725,116.725,116.525,116.675,649
20181201|2018-11-26 10:30,26,116.675,116.85,116.625,116.8,339
20181201|2018-11-26 11:00,26,116.775,116.8,116.45,116.6,506
20181201|2018-11-26 11:30,26,116.6,116.675,116.55,116.625,186
20181201|2018-11-26 12:00,26,116.625,116.675,116.55,116.6,147
20181201|2018-11-26 12:30,26,116.6,117.05,116.525,116.925,790
20181201|2018-11-26 13:00,26,116.875,117.1,116.85,117.05,857
20181201|2018-11-27 08:30,27,116.975,117.2,116.525,116.825,604
20181201|2018-11-27 09:00,27,116.825,116.95,116.55,116.65,640
20181201|2018-11-27 09:30,27,116.625,116.775,116.475,116.775,659
20181201|2018-11-27 10:00,27,116.8,116.95,116.725,116.775,466
20181201|2018-11-27 10:30,27,116.75,116.85,116.725,116.8,298
20181201|2018-11-27 11:00,27,116.775,116.8,116.7,116.725,197
20181201|2018-11-27 11:30,27,116.7,116.775,116.625,116.625,674
20181201|2018-11-27 12:00,27,116.625,116.725,116.575,116.65,259
20181201|2018-11-27 12:30,27,116.65,116.8,116.625,116.725,566
20181201|2018-11-27 13:00,27,116.725,116.9,116.675,116.875,556
20181201|2018-11-28 08:30,28,116.7,117.075,116.625,117.025,566
20181201|2018-11-28 09:00,28,117.025,117.05,116.875,116.95,271
20181201|2018-11-28 09:30,28,116.95,117.175,116.9,116.9,991
20181201|2018-11-28 10:00,28,116.9,116.925,116.65,116.775,793
20181201|2018-11-28 10:30,28,116.8,116.9,116.75,116.775,447
20181201|2018-11-28 11:00,28,116.8,116.975,116.75,116.925,546
20181201|2018-11-28 11:30,28,116.95,116.95,116.75,116.825,249
20181201|2018-11-28 12:00,28,116.8,116.925,116.8,116.85,161
20181201|2018-11-28 12:30,28,116.875,117,116.725,116.8,522
20181201|2018-11-28 13:00,28,116.825,117.025,116.775,117,583
20181201|2018-11-29 08:30,29,117.025,117.025,116.35,116.45,1373
20181201|2018-11-29 09:00,29,116.45,116.5,116.025,116.3,1661
20181201|2018-11-29 09:30,29,116.275,116.3,116,116.1,688
20181201|2018-11-29 10:00,29,116.075,116.1,115.525,115.925,1192
20181201|2018-11-29 10:30,29,115.925,115.975,115.7,115.975,405
20181201|2018-11-29 11:00,29,115.95,115.975,115.75,115.925,234
20181201|2018-11-29 11:30,29,115.925,115.975,115.8,115.875,167
20181201|2018-11-29 12:00,29,115.85,115.85,115.625,115.675,522
20181201|2018-11-29 12:30,29,115.75,116.7,115.75,116.6,1451
20181201|2018-11-29 13:00,29,116.6,116.7,116.45,116.55,374
20181201|2018-11-30 08:30,30,116.525,117.125,116.325,116.925,1035
20181201|2018-11-30 09:00,30,116.925,117.225,116.9,117.225,734
20181201|2018-11-30 09:30,30,117.225,117.45,117.025,117.025,1225
20181201|2018-11-30 10:00,30,117.05,117.125,116.95,116.95,334
20181201|2018-11-30 10:30,30,116.925,117,116.8,116.875,261
20181201|2018-11-30 11:00,30,116.875,117,116.825,117,226
20181201|2018-11-30 11:30,30,116.975,117.1,116.975,117.075,164
20181201|2018-11-30 12:00,30,117.1,117.225,117,117.2,331
20181201|2018-11-30 12:30,30,117.2,117.25,116.725,116.925,1316
20181201|2018-11-30 13:00,30,116.925,116.975,116.875,116.925,167
20181201|2018-12-03 08:30,3,117.675,117.75,117.25,117.275,1457
20181201|2018-12-03 09:00,3,117.275,117.425,117.025,117.2,532
20181201|2018-12-03 09:30,3,117.225,117.275,117.125,117.25,266
20181201|2018-12-03 10:00,3,117.25,117.275,117.1,117.15,414
20181201|2018-12-03 10:30,3,117.15,117.25,116.975,117.15,475
20181201|2018-12-03 11:00,3,117.15,117.15,116.95,117,386
20181201|2018-12-03 11:30,3,116.975,117.05,116.75,116.85,429
20181201|2018-12-03 12:00,3,116.825,117.175,116.775,117.1,386
20181201|2018-12-03 12:30,3,117.1,117.125,116.825,116.85,792
20181201|2018-12-03 13:00,3,116.85,117.075,116.85,116.975,847
20181201|2018-12-04 08:30,4,116.925,117.25,116.75,117.125,896
20181201|2018-12-04 09:00,4,117.125,117.3,116.975,117.275,696
20181201|2018-12-04 09:30,4,117.3,117.3,117.05,117.1,296
20181201|2018-12-04 10:00,4,117.1,117.475,117.075,117.425,710
20181201|2018-12-04 10:30,4,117.4,117.825,117.35,117.75,1508
20181201|2018-12-04 11:00,4,117.75,117.825,117.45,117.7,463
20181201|2018-12-04 11:30,4,117.7,117.725,117.475,117.65,326
20181201|2018-12-04 12:00,4,117.65,117.95,117.55,117.9,642
20181201|2018-12-04 12:30,4,117.875,117.925,117.675,117.7,1156
20181201|2018-12-04 13:00,4,117.725,117.95,117.675,117.925,490
20181201|2018-12-05 08:30,5,117.925,117.925,117.55,117.75,603
20181201|2018-12-05 09:00,5,117.75,117.825,117.65,117.7,133
20181201|2018-12-05 09:30,5,117.7,117.925,117.7,117.9,421
20181201|2018-12-05 10:00,5,117.875,118.05,117.85,117.95,802
20181201|2018-12-05 10:30,5,117.975,118,117.9,117.95,201
20181201|2018-12-05 11:00,5,117.95,118.15,117.95,118.15,502
20181201|2018-12-05 11:30,5,118.175,118.25,118.05,118.225,754
20181201|2018-12-05 12:00,5,118.2,118.375,118.175,118.35,635
20181201|2018-12-05 12:30,5,118.35,118.45,118.225,118.3,1222
20181201|2018-12-05 13:00,5,118.3,118.475,118.225,118.4,595
20181201|2018-12-06 08:30,6,118.05,118.05,117.55,117.625,1308
20181201|2018-12-06 09:00,6,117.65,118.275,117.65,118.225,502
20181201|2018-12-06 09:30,6,118.2,118.3,118,118.175,372
20181201|2018-12-06 10:00,6,118.2,118.4,118.05,118.2,725
20181201|2018-12-06 10:30,6,118.2,118.375,118.175,118.225,200
20181201|2018-12-06 11:00,6,118.225,118.4,118.2,118.4,203
20181201|2018-12-06 11:30,6,118.4,118.425,118.25,118.425,258
20181201|2018-12-06 12:00,6,118.425,118.45,118.3,118.4,192
20181201|2018-12-06 12:30,6,118.425,118.425,117.875,117.95,1156
20181201|2018-12-06 13:00,6,117.95,118.1,117.9,117.9,469
20181201|2018-12-07 08:30,7,117.95,118.275,117.775,117.95,1212
20181201|2018-12-07 09:00,7,117.95,117.95,117.35,117.45,1284
20181201|2018-12-07 09:30,7,117.475,117.525,117.35,117.5,542
20181201|2018-12-07 10:00,7,117.5,117.775,117.475,117.7,426
20181201|2018-12-07 10:30,7,117.725,117.8,117.575,117.725,371
20181201|2018-12-07 11:00,7,117.7,117.925,117.675,117.925,390
20181201|2018-12-07 11:30,7,117.9,118.1,117.875,118.025,525
20181201|2018-12-07 12:00,7,118.05,118.1,117.875,117.95,369
20181201|2018-12-07 12:30,7,117.95,118.05,117.825,117.9,1597
20181201|2018-12-07 13:00,7,117.9,118,117.8,117.925,1121
20181201|2018-12-10 08:30,10,118,118.05,117.5,117.55,2251
20181201|2018-12-10 09:00,10,117.55,117.625,117.5,117.575,525
20181201|2018-12-10 09:30,10,117.575,117.7,117.55,117.65,412
20181201|2018-12-10 10:00,10,117.65,117.65,117.4,117.45,902
20181201|2018-12-10 10:30,10,117.45,117.675,117.425,117.525,452
20181201|2018-12-10 11:00,10,117.55,117.725,117.525,117.55,506
20181201|2018-12-10 11:30,10,117.625,117.7,117.525,117.55,510
20181201|2018-12-10 12:00,10,117.575,117.625,117.425,117.625,633
20181201|2018-12-10 12:30,10,117.625,117.65,117.4,117.575,672
20181201|2018-12-10 13:00,10,117.6,117.6,117.45,117.55,265
20181201|2018-12-11 08:30,11,117.425,117.7,117.075,117.7,585
20181201|2018-12-11 09:00,11,117.675,117.9,117.675,117.775,220
20181201|2018-12-11 09:30,11,117.8,117.875,117.775,117.875,214
20181201|2018-12-11 10:00,11,117.9,118.2,117.9,118.125,276
20181201|2018-12-11 10:30,11,118.1,118.3,118,118.25,195
20181201|2018-12-11 11:00,11,118.2,118.225,118.15,118.225,78
20181201|2018-12-11 11:30,11,118.2,118.55,118.175,118.525,234
20181201|2018-12-11 12:00,11,118.55,118.775,118.4,118.4,428
20181201|2018-12-11 12:30,11,118.45,118.45,118.275,118.4,175
20181201|2018-12-11 13:00,11,118.35,118.7,118.325,118.7,81
20181201|2018-12-12 08:30,12,118.375,118.575,118.15,118.5,314
20181201|2018-12-12 09:00,12,118.475,118.85,118.4,118.75,283
20181201|2018-12-12 09:30,12,118.725,119.2,118.7,119.075,506
20181201|2018-12-12 10:00,12,119.1,119.125,118.95,118.95,218
20181201|2018-12-12 10:30,12,118.95,119.15,118.95,119.1,168
20181201|2018-12-12 11:00,12,119.1,119.125,119.025,119.125,32
20181201|2018-12-12 11:30,12,119.1,119.275,118.95,118.95,233
20181201|2018-12-12 12:00,12,118.95,118.975,118.85,118.9,185
20181201|2018-12-12 12:30,12,118.875,119.175,118.85,119.1,252
20181201|2018-12-12 13:00,12,119.125,119.3,119.1,119.2,203
20181201|2018-12-13 08:30,13,119.15,119.3,119,119.2,419
20181201|2018-12-13 09:00,13,119.25,119.45,119.1,119.2,235
20181201|2018-12-13 09:30,13,119.15,119.325,119.1,119.25,145
20181201|2018-12-13 10:00,13,119.2,119.325,119.15,119.3,121
20181201|2018-12-13 10:30,13,119.325,119.35,119.25,119.25,52
20181201|2018-12-13 11:00,13,119.275,119.35,119.175,119.35,124
20181201|2018-12-13 11:30,13,119.325,119.45,119.325,119.375,200
20181201|2018-12-13 12:00,13,119.375,119.45,119.325,119.45,171
20181201|2018-12-13 12:30,13,119.45,119.55,119.3,119.425,297
20181201|2018-12-13 13:00,13,119.475,119.5,119.4,119.5,96
20181201|2018-12-14 08:30,14,119.125,119.425,119.1,119.35,753
20181201|2018-12-14 09:00,14,119.35,119.85,119.35,119.6,210
20181201|2018-12-14 09:30,14,119.75,119.85,119.65,119.75,334
20181201|2018-12-14 10:00,14,119.775,119.775,119.525,119.55,360
20181201|2018-12-14 10:30,14,119.6,119.675,119.475,119.475,218
20181201|2018-12-14 11:00,14,119.5,119.65,119.3,119.3,251
20181201|2018-12-14 11:30,14,119.375,119.475,119.25,119.35,327
20181201|2018-12-14 12:00,14,119.35,119.625,119.35,119.525,137
20181201|2018-12-14 12:30,14,119.5,119.7,119.45,119.625,242
20181201|2018-12-14 13:00,14,119.55,119.75,119.5,119.75,179
20181201|2018-12-17 08:30,17,119.2,119.3,118.775,118.825,916
20181201|2018-12-17 09:00,17,118.85,119,118.825,118.875,156
20181201|2018-12-17 09:30,17,118.8,118.925,118.7,118.85,237
20181201|2018-12-17 10:00,17,118.75,119.075,118.6,119.05,275
20181201|2018-12-17 10:30,17,119.025,119.125,118.9,119,47
20181201|2018-12-17 11:00,17,118.975,119.2,118.975,119.075,94
20181201|2018-12-17 11:30,17,119.075,119.15,119.075,119.15,47
20181201|2018-12-17 12:00,17,119.075,119.15,119.075,119.125,29
20181201|2018-12-17 12:30,17,119.075,119.125,118.925,119.05,129
20181201|2018-12-17 13:00,17,119.075,119.075,118.95,118.95,19
20181201|2018-12-18 08:30,18,119.025,119.25,118.725,119.175,272
20181201|2018-12-18 09:00,18,119.175,119.175,118.925,119.075,60
20181201|2018-12-18 09:30,18,119.075,119.175,119.025,119.025,65
20181201|2018-12-18 10:00,18,119.125,119.4,119.1,119.35,179
20181201|2018-12-18 10:30,18,119.35,119.775,119.35,119.6,153
20181201|2018-12-18 11:00,18,119.6,119.95,119.6,119.95,101
20181201|2018-12-18 11:30,18,119.9,120.1,119.85,120.025,370
20181201|2018-12-18 12:00,18,120.025,120.1,119.875,119.9,212
20181201|2018-12-18 12:30,18,119.95,120,119.625,119.75,120
20181201|2018-12-18 13:00,18,119.75,119.75,119.6,119.6,48
20181201|2018-12-19 08:30,19,119.475,119.9,119.425,119.55,192
20181201|2018-12-19 09:00,19,119.525,119.975,119.5,119.875,57
20181201|2018-12-19 09:30,19,119.75,119.775,119.675,119.775,19
20181201|2018-12-19 10:00,19,119.775,119.8,119.65,119.75,159
20181201|2018-12-19 10:30,19,119.7,119.7,119.6,119.625,119
20181201|2018-12-19 11:00,19,119.625,119.85,119.5,119.85,93
20181201|2018-12-19 11:30,19,119.9,120.05,119.875,120.05,50
20181201|2018-12-19 12:00,19,120,120,119.75,119.85,84
20181201|2018-12-19 12:30,19,119.9,119.975,119.675,119.75,165
20181201|2018-12-19 13:00,19,119.75,119.825,119.6,119.65,58
20181201|2018-12-20 08:30,20,119.75,119.75,119.225,119.325,291
20181201|2018-12-20 09:00,20,119.325,119.625,119.275,119.5,159
20181201|2018-12-20 09:30,20,119.55,119.625,119.275,119.325,122
20181201|2018-12-20 10:00,20,119.325,119.5,119.225,119.5,164
20181201|2018-12-20 10:30,20,119.6,120.025,119.6,120.025,254
20181201|2018-12-20 11:00,20,120.1,120.25,119.875,120.025,121
20181201|2018-12-20 11:30,20,120.075,120.225,119.925,120.1,79
20181201|2018-12-20 12:00,20,120.1,120.4,120.1,120.4,99
20181201|2018-12-20 12:30,20,120.425,120.425,120.15,120.15,63
20181201|2018-12-20 13:00,20,120.125,120.325,120.125,120.15,77
20181201|2018-12-21 08:30,21,120.45,120.775,120.35,120.4,402
20181201|2018-12-21 09:00,21,120.425,120.75,120.35,120.75,69
20181201|2018-12-21 09:30,21,120.75,120.75,120.475,120.475,78
20181201|2018-12-21 10:00,21,120.5,120.75,120.475,120.75,97
20181201|2018-12-21 10:30,21,120.775,120.925,120.75,120.775,125
20181201|2018-12-21 11:00,21,120.775,120.875,120.625,120.8,105
20181201|2018-12-21 11:30,21,120.8,120.875,120.775,120.875,31
20181201|2018-12-21 12:00,21,120.9,121.05,120.75,120.9,180
20181201|2018-12-21 12:30,21,120.9,120.925,120.8,120.8,123
20181201|2018-12-21 13:00,21,120.85,120.95,120.85,120.925,42
20181201|2018-12-24 08:30,24,120.575,120.75,120.5,120.675,107
20181201|2018-12-24 09:00,24,120.65,120.75,120.575,120.65,90
20181201|2018-12-24 09:30,24,120.65,120.825,120.65,120.8,55
20181201|2018-12-24 10:00,24,120.85,121.025,120.775,121.025,32
20181201|2018-12-24 10:30,24,121.05,121.05,120.925,120.925,27
20181201|2018-12-24 11:00,24,120.95,121.05,120.9,121.05,83
20181201|2018-12-24 11:30,24,121,121,120.775,120.85,112
20181201|2018-12-24 12:00,24,120.825,121.25,120.825,121.25,60
20181201|2018-12-26 08:30,26,121.425,121.85,120.85,121.675,235
20181201|2018-12-26 09:00,26,121.625,121.625,120.8,120.8,128
20181201|2018-12-26 09:30,26,120.85,121.175,120.85,121.125,72
20181201|2018-12-26 10:00,26,121.3,121.4,121.125,121.175,51
20181201|2018-12-26 10:30,26,121.2,121.25,121.05,121.2,39
20181201|2018-12-26 11:00,26,121.2,121.375,121.2,121.35,46
20181201|2018-12-26 11:30,26,121.225,121.325,121.2,121.25,37
20181201|2018-12-26 12:00,26,121.2,121.25,121.2,121.25,48
20181201|2018-12-26 12:30,26,121.275,121.475,121.275,121.35,46
20181201|2018-12-26 13:00,26,121.5,121.55,121.5,121.55,17
20181201|2018-12-27 08:30,27,121.775,122.725,121.725,122.65,226
20181201|2018-12-27 09:00,27,122.7,122.775,122.65,122.725,170
20181201|2018-12-27 09:30,27,122.75,123.125,122.75,123.1,128
20181201|2018-12-27 10:00,27,123.075,123.55,123.075,123.525,159
20181201|2018-12-27 10:30,27,123.525,123.65,123.5,123.5,49
20181201|2018-12-27 11:00,27,123.575,123.725,123.375,123.675,23
20181201|2018-12-27 11:30,27,123.65,123.675,123.55,123.55,15
20181201|2018-12-27 12:00,27,123.575,123.9,123.45,123.75,94
20181201|2018-12-27 12:30,27,123.675,123.725,122.8,122.8,140
20181201|2018-12-27 13:00,27,122.85,123.075,122.85,123.05,60
20181201|2018-12-28 08:30,28,123.475,124,123.475,124,87
20181201|2018-12-28 09:00,28,124,124.05,123.9,123.925,30
20181201|2018-12-28 09:30,28,124,124.275,124,124.2,83
20181201|2018-12-28 10:00,28,124.275,124.5,124.225,124.425,126
20181201|2018-12-28 10:30,28,124.425,124.425,123.925,123.925,72
20181201|2018-12-28 11:00,28,123.925,124.05,123.85,124,24
20181201|2018-12-28 11:30,28,124.075,124.1,123.875,124,19
20181201|2018-12-28 12:00,28,124.075,124.3,124.075,124.125,37
20181201|2018-12-28 12:30,28,124.1,124.25,123.85,124.125,68
20181201|2018-12-28 13:00,28,124.125,124.25,124.125,124.2,12
20181201|2018-12-31 08:30,31,124.5,125.1,124.5,124.65,63
20181201|2018-12-31 09:00,31,124.75,125,124.6,125,32
20181201|2018-12-31 09:30,31,125,125.575,124.85,124.95,25
20181201|2018-12-31 10:00,31,124.85,124.85,124.8,124.85,15
20181201|2018-12-31 10:30,31,124.85,124.875,124.85,124.85,40
20181201|2018-12-31 11:00,31,124.875,124.875,124.825,124.875,61
20181201|2018-12-31 11:30,31,124.85,125,124.8,124.8,48
20190201|2017-09-01 10:00,1,109,109,109,109,2
20190201|2017-09-01 11:00,1,109,109,109,109,2
20190201|2017-09-01 11:30,1,109,109,109,109,1
20190201|2017-09-07 11:30,7,110.5,110.5,109.9,109.9,2
20190201|2017-09-08 10:00,8,110.5,110.5,110.5,110.5,1
20190201|2017-09-11 08:30,11,112.05,112.05,112.025,112.025,2
20190201|2017-09-11 09:00,11,111.8,111.8,111.8,111.8,2
20190201|2017-09-11 09:30,11,111.95,111.95,111.95,111.95,1
20190201|2017-09-11 12:00,11,111.95,111.95,111.95,111.95,1
20190201|2017-09-11 12:30,11,111.95,111.95,111.95,111.95,2
20190201|2017-09-12 08:30,12,111.575,112.3,111.325,112.3,14
20190201|2017-09-12 09:00,12,112.575,112.575,112.575,112.575,1
20190201|2017-09-12 11:30,12,112.2,112.2,112.2,112.2,1
20190201|2017-09-13 09:30,13,112.325,112.5,112.325,112.5,25
20190201|2017-09-13 10:00,13,112.7,112.9,112.7,112.9,10
20190201|2017-09-13 10:30,13,112.975,112.975,112.975,112.975,1
20190201|2017-09-13 11:00,13,112.825,112.825,112.825,112.825,1
20190201|2017-09-13 11:30,13,112.85,112.85,112.85,112.85,1
20190201|2017-09-13 12:00,13,113.025,113.025,113.025,113.025,1
20190201|2017-09-13 12:30,13,113.025,113.025,113,113,3
20190201|2017-09-15 09:00,15,113,113,113,113,20
20190201|2017-09-15 09:30,15,113.025,113.025,113.025,113.025,4
20190201|2017-09-15 10:00,15,113.025,113.025,113.025,113.025,4
20190201|2017-09-15 11:30,15,112.95,112.95,112.95,112.95,4
20190201|2017-09-15 12:00,15,112.95,112.95,112.95,112.95,1
20190201|2017-09-18 10:00,18,113.05,113.05,113.05,113.05,5
20190201|2017-09-19 08:30,19,113,113,113,113,2
20190201|2017-09-21 08:30,21,114.2,114.2,114.2,114.2,5
20190201|2017-09-21 09:00,21,114.35,114.35,114.25,114.275,6
20190201|2017-09-21 09:30,21,114.25,114.25,114.25,114.25,1
20190201|2017-09-21 10:00,21,114.25,114.25,114.25,114.25,10
20190201|2017-09-21 10:30,21,114.25,114.25,114.25,114.25,7
20190201|2017-09-21 11:30,21,114.25,114.25,114.25,114.25,2
20190201|2017-09-21 12:00,21,114.25,114.25,114.25,114.25,2
20190201|2017-09-21 12:30,21,114.4,114.4,114.25,114.25,11
20190201|2017-09-22 09:30,22,114.675,114.675,114.675,114.675,1
20190201|2017-09-22 12:30,22,115,115,115,115,1
20190201|2017-09-25 11:30,25,112.35,112.35,112.35,112.35,1
20190201|2017-09-29 08:30,29,114.05,114.05,113.95,114,6
20190201|2017-09-29 09:00,29,113.75,113.75,113.675,113.675,5
20190201|2017-09-29 10:30,29,113.35,113.35,113.35,113.35,8
20190201|2017-09-29 11:00,29,113.3,113.3,113.2,113.2,9
20190201|2017-09-29 11:30,29,113.15,113.15,113.15,113.15,2
20190201|2017-09-29 12:00,29,113.3,113.3,113.3,113.3,2
20190201|2017-09-29 12:30,29,113.2,113.2,113.15,113.15,8
20190201|2017-10-02 08:30,2,112.7,112.7,112.575,112.575,21
20190201|2017-10-02 09:00,2,112.625,112.725,112.6,112.6,21
20190201|2017-10-02 09:30,2,112.65,112.85,112.6,112.675,12
20190201|2017-10-02 10:00,2,112.75,112.75,112.75,112.75,1
20190201|2017-10-02 10:30,2,112.65,112.75,112.6,112.6,7
20190201|2017-10-02 11:00,2,112.45,112.5,112.45,112.5,8
20190201|2017-10-02 11:30,2,112.075,112.075,112.075,112.075,1
20190201|2017-10-03 09:30,3,112.2,112.2,112.2,112.2,1
20190201|2017-10-03 10:00,3,112.4,112.575,112.4,112.575,13
20190201|2017-10-03 10:30,3,112.6,112.6,112.6,112.6,1
20190201|2017-10-03 11:00,3,112.55,112.8,112.55,112.8,25
20190201|2017-10-03 11:30,3,112.875,112.875,112.75,112.75,7
20190201|2017-10-03 12:00,3,112.8,112.8,112.8,112.8,6
20190201|2017-10-03 12:30,3,112.9,113,112.9,113,10
20190201|2017-10-04 08:30,4,112.8,113.05,112.8,113,3
20190201|2017-10-04 10:00,4,112.95,112.95,112.9,112.9,2
20190201|2017-10-04 12:00,4,113.225,113.225,113.225,113.225,2
20190201|2017-10-04 12:30,4,113.225,113.225,113.225,113.225,23
20190201|2017-10-05 08:30,5,113.275,113.275,113.275,113.275,2
20190201|2017-10-06 09:30,6,113.75,113.75,113.75,113.75,10
20190201|2017-10-06 11:00,6,113.675,113.675,113.675,113.675,3
20190201|2017-10-06 11:30,6,113.675,113.675,113.675,113.675,5
20190201|2017-10-06 12:30,6,113.675,113.675,113.6,113.6,16
20190201|2017-10-10 09:30,10,114.5,114.5,114.5,114.5,1
20190201|2017-10-10 10:30,10,114.75,114.75,114.75,114.75,5
20190201|2017-10-10 11:00,10,114.75,114.75,114.75,114.75,3
20190201|2017-10-11 12:00,11,114.575,114.575,114.575,114.575,1
20190201|2017-10-11 12:30,11,114.5,114.5,114.5,114.5,1
20190201|2017-10-12 11:00,12,114.5,114.5,114.5,114.5,3
20190201|2017-10-12 12:30,12,113.425,113.425,113.425,113.425,1
20190201|2017-10-16 10:00,16,113.95,113.95,113.95,113.95,4
20190201|2017-10-17 08:30,17,113.9,113.9,113.775,113.775,2
20190201|2017-10-17 09:00,17,113.7,113.7,113.7,113.7,1
20190201|2017-10-18 08:30,18,112.475,112.475,112.4,112.4,2
20190201|2017-10-19 12:30,19,112.65,112.65,112.65,112.65,2
20190201|2017-10-20 09:00,20,113.475,113.475,113.45,113.45,2
20190201|2017-10-20 10:30,20,113.1,113.1,113.1,113.1,1
20190201|2017-10-20 11:00,20,112.95,112.95,112.9,112.925,3
20190201|2017-10-20 12:30,20,113.275,113.275,113.25,113.25,2
20190201|2017-10-20 13:00,20,113.5,113.5,113.5,113.5,1
20190201|2017-10-23 10:00,23,112.725,112.8,112.725,112.8,25
20190201|2017-10-24 08:30,24,113,113,113,113,3
20190201|2017-10-24 09:00,24,114.675,115,114.625,115,14
20190201|2017-10-24 09:30,24,115,115,114.85,114.85,3
20190201|2017-10-24 10:00,24,114.8,114.8,114.8,114.8,4
20190201|2017-10-24 11:00,24,115,115,115,115,4
20190201|2017-10-24 11:30,24,115,115,114.95,115,15
20190201|2017-10-24 13:00,24,115.2,115.2,115.2,115.2,2
20190201|2017-10-25 09:00,25,116,116,116,116,8
20190201|2017-10-25 09:30,25,115.65,115.65,115.65,115.65,1
20190201|2017-10-25 10:00,25,115.05,115.05,115,115,3
20190201|2017-10-25 10:30,25,114.9,115.3,114.9,115.3,2
20190201|2017-10-26 09:30,26,115.525,115.525,115.525,115.525,1
20190201|2017-10-26 10:00,26,115.55,115.6,115.525,115.525,23
20190201|2017-10-26 10:30,26,115.6,115.8,115.6,115.8,18
20190201|2017-10-26 11:00,26,115.65,115.75,115.65,115.75,4
20190201|2017-10-26 11:30,26,115.8,115.8,115.65,115.65,19
20190201|2017-10-26 12:00,26,115.675,115.9,115.675,115.9,3
20190201|2017-10-26 12:30,26,115.9,115.9,115.9,115.9,8
20190201|2017-10-27 08:30,27,115.8,115.8,114.775,114.775,114
20190201|2017-10-27 09:00,27,115,115,114.75,114.75,11
20190201|2017-10-27 09:30,27,114.75,114.75,114.75,114.75,4
20190201|2017-10-27 10:30,27,114.75,114.75,114.75,114.75,2
20190201|2017-10-27 11:00,27,114.825,114.825,114.825,114.825,5
20190201|2017-10-27 11:30,27,114.775,114.775,114.775,114.775,2
20190201|2017-10-27 12:00,27,114.85,114.85,114.85,114.85,5
20190201|2017-10-27 12:30,27,114.9,114.975,114.85,114.975,14
20190201|2017-10-27 13:00,27,114.875,114.925,114.875,114.875,4
20190201|2017-10-30 08:30,30,115.925,115.925,115.325,115.65,64
20190201|2017-10-30 09:00,30,115.775,116,115.775,116,26
20190201|2017-10-30 09:30,30,116,116.275,116,116.275,15
20190201|2017-10-30 10:00,30,116.275,116.35,116.275,116.35,5
20190201|2017-10-30 10:30,30,116.075,116.075,116.075,116.075,1
20190201|2017-10-30 11:30,30,116,116,115.85,115.85,10
20190201|2017-10-30 12:00,30,115.8,115.875,115.775,115.875,3
20190201|2017-10-30 12:30,30,115.8,115.8,115.65,115.65,7
20190201|2017-10-30 13:00,30,115.625,115.625,115.6,115.6,4
20190201|2017-10-31 09:30,31,116.2,116.2,116.2,116.2,1
20190201|2017-10-31 10:00,31,116.2,116.2,116.2,116.2,1
20190201|2017-10-31 10:30,31,116.25,116.25,116.25,116.25,2
20190201|2017-10-31 11:00,31,116.2,116.2,116.2,116.2,4
20190201|2017-10-31 12:30,31,116.575,116.575,116.575,116.575,2
20190201|2017-11-01 08:30,1,116.65,116.85,116.65,116.85,14
20190201|2017-11-01 09:00,1,117.225,117.35,117.225,117.325,9
20190201|2017-11-01 09:30,1,117.45,117.45,117.125,117.4,21
20190201|2017-11-01 10:00,1,117.475,117.55,117.475,117.55,3
20190201|2017-11-01 10:30,1,117.45,117.45,117.45,117.45,1
20190201|2017-11-01 11:00,1,117.1,117.1,117.1,117.1,1
20190201|2017-11-01 11:30,1,117.175,117.175,117.175,117.175,2
20190201|2017-11-01 12:00,1,117.4,117.4,117.35,117.4,6
20190201|2017-11-01 12:30,1,117.4,117.5,117.375,117.5,59
20190201|2017-11-02 08:30,2,117.25,117.625,117.25,117.625,22
20190201|2017-11-02 09:00,2,117.425,117.425,117.375,117.375,11
20190201|2017-11-02 09:30,2,117.375,117.375,117.175,117.175,29
20190201|2017-11-02 10:00,2,117.175,117.175,117.1,117.1,22
20190201|2017-11-02 10:30,2,117.075,117.075,117.075,117.075,2
20190201|2017-11-02 11:00,2,117.275,117.275,117.05,117.05,8
20190201|2017-11-02 11:30,2,117.4,117.4,117.4,117.4,1
20190201|2017-11-02 12:00,2,117.275,117.4,117.275,117.4,3
20190201|2017-11-02 12:30,2,117.4,117.4,117.4,117.4,2
20190201|2017-11-03 08:30,3,118.425,118.475,118.425,118.475,4
20190201|2017-11-03 09:00,3,118.45,118.45,118.45,118.45,1
20190201|2017-11-03 09:30,3,118.55,118.55,118.5,118.5,13
20190201|2017-11-03 10:30,3,118.125,118.5,118.125,118.5,2
20190201|2017-11-03 11:00,3,118.525,118.525,118.425,118.425,9
20190201|2017-11-03 11:30,3,118.525,118.65,118.525,118.65,4
20190201|2017-11-03 12:00,3,118.75,118.8,118.75,118.8,3
20190201|2017-11-03 12:30,3,118.8,118.8,118.725,118.725,5
20190201|2017-11-06 08:30,6,118.5,118.5,118.475,118.475,3
20190201|2017-11-06 09:00,6,118.6,118.6,118.6,118.6,1
20190201|2017-11-06 09:30,6,118.6,118.825,118.6,118.825,2
20190201|2017-11-06 10:00,6,118.225,118.55,118.225,118.3,5
20190201|2017-11-06 10:30,6,118.2,118.2,118.2,118.2,2
20190201|2017-11-06 11:00,6,118.35,118.35,118.2,118.2,5
20190201|2017-11-06 11:30,6,118.4,118.4,118.2,118.2,35
20190201|2017-11-06 12:30,6,119,119,119,119,1
20190201|2017-11-07 08:30,7,118.75,118.75,118.75,118.75,1
20190201|2017-11-07 09:00,7,118.7,118.7,118.55,118.55,2
20190201|2017-11-07 09:30,7,118.3,118.3,118.275,118.275,2
20190201|2017-11-07 10:30,7,118.65,118.65,118.65,118.65,2
20190201|2017-11-07 11:00,7,118.675,118.9,118.65,118.85,4
20190201|2017-11-07 11:30,7,118.65,118.65,118.65,118.65,1
20190201|2017-11-07 12:00,7,118.6,118.6,118.45,118.45,10
20190201|2017-11-07 12:30,7,118.8,119,118.6,119,6
20190201|2017-11-08 08:30,8,118.95,119.1,118.95,119.025,8
20190201|2017-11-08 09:30,8,118.625,118.625,118.625,118.625,1
20190201|2017-11-08 11:00,8,117.75,117.75,117.75,117.75,1
20190201|2017-11-08 11:30,8,117.75,117.75,117.75,117.75,2
20190201|2017-11-08 12:00,8,117.775,117.775,117.775,117.775,1
20190201|2017-11-09 10:00,9,118.075,118.075,118.025,118.025,3
20190201|2017-11-09 12:30,9,118.475,118.475,118.475,118.475,1
20190201|2017-11-10 08:30,10,118.1,118.575,118.1,118.575,2
20190201|2017-11-10 09:00,10,118.475,118.575,118.375,118.375,9
20190201|2017-11-10 09:30,10,118.25,118.25,118.2,118.2,2
20190201|2017-11-10 11:00,10,117.975,117.975,117.85,117.9,4
20190201|2017-11-10 12:30,10,118.275,118.425,118.275,118.425,3
20190201|2017-11-10 13:00,10,118.475,118.475,118.475,118.475,2
20190201|2017-11-13 08:30,13,117.9,117.9,117.9,117.9,1
20190201|2017-11-13 09:30,13,117.75,117.85,117.75,117.85,4
20190201|2017-11-13 11:00,13,118.35,118.375,118.325,118.325,4
20190201|2017-11-13 11:30,13,117.6,117.6,117.6,117.6,1
20190201|2017-11-13 12:30,13,118.375,118.4,118.375,118.4,2
20190201|2017-11-14 08:30,14,117.975,118.2,117.975,118.075,3
20190201|2017-11-14 09:00,14,117.575,117.575,117.575,117.575,1
20190201|2017-11-14 09:30,14,117.45,117.45,117.45,117.45,2
20190201|2017-11-14 10:30,14,117.3,117.3,117.3,117.3,2
20190201|2017-11-14 11:30,14,116.65,116.7,116.65,116.7,6
20190201|2017-11-14 12:00,14,116.975,116.975,116.975,116.975,1
20190201|2017-11-15 08:30,15,116.025,116.55,115.725,116.55,60
20190201|2017-11-15 10:00,15,116.5,116.5,116.5,116.5,1
20190201|2017-11-15 11:30,15,116.45,116.55,116.375,116.55,11
20190201|2017-11-15 12:00,15,116.85,116.85,116.85,116.85,1
20190201|2017-11-16 08:30,16,116.725,116.725,116.725,116.725,2
20190201|2017-11-16 10:00,16,116.625,116.625,116.625,116.625,1
20190201|2017-11-16 10:30,16,116.6,116.6,116.6,116.6,2
20190201|2017-11-16 11:00,16,116.55,116.55,116.55,116.55,2
20190201|2017-11-16 11:30,16,116.3,116.3,116.3,116.3,5
20190201|2017-11-16 12:30,16,116.55,116.55,116.55,116.55,1
20190201|2017-11-17 08:30,17,116.05,116.125,116.05,116.125,2
20190201|2017-11-17 09:30,17,116.05,116.05,116.05,116.05,2
20190201|2017-11-17 10:00,17,115.95,115.95,115.95,115.95,1
20190201|2017-11-17 11:30,17,116.25,116.325,116.25,116.325,5
20190201|2017-11-17 12:30,17,115.75,116.1,115.75,116.05,13
20190201|2017-11-20 09:00,20,115.3,115.3,115.125,115.15,4
20190201|2017-11-20 09:30,20,115.2,115.2,115,115.05,7
20190201|2017-11-20 10:30,20,115.05,115.275,115.05,115.275,4
20190201|2017-11-20 11:00,20,114.925,114.925,114.675,114.675,9
20190201|2017-11-20 11:30,20,114.8,114.8,114.8,114.8,1
20190201|2017-11-21 08:30,21,114.475,114.5,114.475,114.475,6
20190201|2017-11-21 11:30,21,115.775,115.825,115.775,115.825,2
20190201|2017-11-21 12:00,21,115.8,115.8,115.8,115.8,1
20190201|2017-11-22 08:30,22,115.775,116,115.775,116,4
20190201|2017-11-22 09:00,22,115.95,115.975,115.825,115.825,9
20190201|2017-11-22 10:00,22,116.25,116.25,116.25,116.25,5
20190201|2017-11-22 11:00,22,116.2,116.2,116.2,116.2,5
20190201|2017-11-22 11:30,22,116.35,116.35,116.35,116.35,1
20190201|2017-11-22 12:00,22,116.325,116.325,116.325,116.325,4
20190201|2017-11-22 12:30,22,116.375,116.55,116.375,116.55,12
20190201|2017-11-24 09:00,24,116.1,116.1,116.1,116.1,4
20190201|2017-11-24 11:30,24,116.525,116.575,116.525,116.55,8
20190201|2017-11-27 08:30,27,116.5,116.5,116.325,116.325,3
20190201|2017-11-27 09:00,27,116.4,116.675,116.375,116.65,14
20190201|2017-11-27 09:30,27,116.75,117.025,116.65,117.025,15
20190201|2017-11-27 10:00,27,116.9,117,116.9,117,4
20190201|2017-11-27 10:30,27,117.25,117.25,117.25,117.25,13
20190201|2017-11-27 11:30,27,117.35,117.35,117.35,117.35,1
20190201|2017-11-27 12:00,27,117.3,117.3,117.275,117.275,3
20190201|2017-11-27 12:30,27,117.4,117.525,117.4,117.525,6
20190201|2017-11-28 08:30,28,117.25,117.25,117.25,117.25,1
20190201|2017-11-28 10:00,28,117,117,117,117,2
20190201|2017-11-28 10:30,28,116.925,116.925,116.925,116.925,2
20190201|2017-11-28 11:00,28,116.575,116.725,116.575,116.725,4
20190201|2017-11-28 11:30,28,116.8,116.8,116.8,116.8,2
20190201|2017-11-28 12:00,28,116.85,116.85,116.85,116.85,1
20190201|2017-11-28 12:30,28,117.45,117.45,117.3,117.3,2
20190201|2017-11-29 08:30,29,117.575,117.575,117.525,117.525,7
20190201|2017-11-29 09:00,29,117.6,117.6,117.6,117.6,1
20190201|2017-11-29 09:30,29,117.55,117.55,117.55,117.55,2
20190201|2017-11-29 10:00,29,117.55,117.55,117.025,117.025,75
20190201|2017-11-29 10:30,29,116.9,117.15,116.825,117.15,38
20190201|2017-11-29 11:00,29,117.15,117.15,117.15,117.15,9
20190201|2017-11-29 11:30,29,117.225,117.225,117.1,117.1,26
20190201|2017-11-29 12:00,29,117.275,117.45,117.275,117.45,4
20190201|2017-11-29 12:30,29,117.475,117.5,117.425,117.5,14
20190201|2017-11-29 13:00,29,117.4,117.425,117.4,117.425,3
20190201|2017-11-30 08:30,30,117.5,117.5,117.45,117.5,15
20190201|2017-11-30 09:00,30,117.45,117.45,117.125,117.225,5
20190201|2017-11-30 09:30,30,117.25,117.25,116.875,117.1,41
20190201|2017-11-30 10:00,30,117.125,117.125,117.125,117.125,2
20190201|2017-11-30 10:30,30,117.1,117.1,117,117,10
20190201|2017-11-30 11:00,30,116.3,116.3,115.675,115.675,9
20190201|2017-11-30 12:00,30,116.025,116.075,116.025,116.075,6
20190201|2017-11-30 12:30,30,116.725,116.725,116.725,116.725,25
20190201|2017-12-01 08:30,1,116.45,116.45,116.45,116.45,1
20190201|2017-12-01 09:00,1,116.125,116.125,115.35,115.5,33
20190201|2017-12-01 09:30,1,115.075,115.2,115,115.2,11
20190201|2017-12-01 10:00,1,114.9,114.9,114.625,114.625,3
20190201|2017-12-01 10:30,1,114.55,114.55,114.55,114.55,1
20190201|2017-12-01 11:30,1,114.5,114.7,114.5,114.575,7
20190201|2017-12-01 12:00,1,114.6,114.625,114.6,114.6,6
20190201|2017-12-01 12:30,1,114.625,114.825,114.55,114.825,6
20190201|2017-12-01 13:00,1,114.775,114.875,114.775,114.875,3
20190201|2017-12-04 08:30,4,114.375,114.4,114.375,114.4,2
20190201|2017-12-04 09:00,4,114.325,114.95,114.3,114.95,15
20190201|2017-12-04 09:30,4,115,115,115,115,2
20190201|2017-12-04 10:00,4,114.625,114.625,114.625,114.625,5
20190201|2017-12-04 10:30,4,114.675,114.675,114.225,114.275,12
20190201|2017-12-04 11:00,4,114.45,114.45,114.45,114.45,2
20190201|2017-12-04 11:30,4,114.425,114.5,114.375,114.45,13
20190201|2017-12-04 12:00,4,114.5,114.5,114.45,114.475,9
20190201|2017-12-05 08:30,5,115.2,115.2,115.2,115.2,1
20190201|2017-12-05 09:00,5,115,115,115,115,2
20190201|2017-12-05 10:00,5,115.025,115.025,115,115,8
20190201|2017-12-05 11:00,5,115,115,114.675,114.675,15
20190201|2017-12-05 11:30,5,114.625,114.775,114.6,114.6,15
20190201|2017-12-05 12:00,5,114.4,114.4,113.275,113.275,12
20190201|2017-12-05 12:30,5,113.425,114.425,113.425,114.425,4
20190201|2017-12-05 13:00,5,114.425,114.5,114.3,114.425,12
20190201|2017-12-06 08:30,6,113.575,113.575,113.575,113.575,1
20190201|2017-12-06 09:00,6,113.75,113.75,113.5,113.5,17
20190201|2017-12-06 10:00,6,113.075,113.2,112.975,112.975,12
20190201|2017-12-06 10:30,6,113.05,113.15,113.025,113.025,5
20190201|2017-12-06 11:00,6,112.85,112.925,112.85,112.925,6
20190201|2017-12-06 11:30,6,113.175,113.25,113.175,113.2,6
20190201|2017-12-06 12:30,6,113.3,113.3,113.3,113.3,5
20190201|2017-12-06 13:00,6,113.1,113.275,113.1,113.275,3
20190201|2017-12-07 08:30,7,112.925,113.15,112.925,113.025,13
20190201|2017-12-07 09:00,7,112.575,112.575,112.475,112.575,8
20190201|2017-12-07 10:00,7,112.7,112.7,112.6,112.625,8
20190201|2017-12-07 10:30,7,112.65,113.525,112.625,113.525,7
20190201|2017-12-07 11:00,7,113.15,113.175,113.075,113.175,3
20190201|2017-12-07 11:30,7,113.2,113.45,113.2,113.45,4
20190201|2017-12-07 12:00,7,113.325,113.45,113.05,113.05,8
20190201|2017-12-07 12:30,7,113.25,113.275,113.25,113.275,2
20190201|2017-12-08 08:30,8,113.275,113.275,113.275,113.275,2
20190201|2017-12-08 09:30,8,113.1,113.1,113.1,113.1,2
20190201|2017-12-08 10:00,8,113.35,113.35,113.35,113.35,1
20190201|2017-12-08 10:30,8,113.45,113.45,113.45,113.45,2
20190201|2017-12-08 11:00,8,113.35,113.35,113.25,113.3,5
20190201|2017-12-08 11:30,8,113.25,113.25,113.15,113.15,2
20190201|2017-12-08 12:00,8,113.3,113.3,113.15,113.175,13
20190201|2017-12-08 12:30,8,113.325,113.325,113.325,113.325,1
20190201|2017-12-08 13:00,8,113.2,113.2,113.125,113.125,4
20190201|2017-12-11 08:30,11,113.075,113.075,113,113.075,10
20190201|2017-12-11 09:00,11,112.95,112.95,112.95,112.95,1
20190201|2017-12-11 10:00,11,113.15,113.15,113.15,113.15,1
20190201|2017-12-11 10:30,11,113.225,113.3,113.225,113.3,3
20190201|2017-12-12 09:30,12,113.45,113.625,113.45,113.5,3
20190201|2017-12-12 10:30,12,113.75,114.2,113.75,113.975,9
20190201|2017-12-12 12:00,12,114.15,114.15,114.15,114.15,2
20190201|2017-12-12 12:30,12,114.15,114.15,114.15,114.15,2
20190201|2017-12-13 08:30,13,114.275,114.3,114.25,114.25,10
20190201|2017-12-13 09:00,13,114.075,114.075,113.6,113.6,6
20190201|2017-12-13 09:30,13,113.425,113.425,113.425,113.425,2
20190201|2017-12-13 11:00,13,113.8,113.8,113.8,113.8,6
20190201|2017-12-13 12:00,13,113.425,113.425,113.425,113.425,2
20190201|2017-12-13 12:30,13,113.625,113.65,113.525,113.65,4
20190201|2017-12-13 13:00,13,113.475,113.475,113.475,113.475,1
20190201|2017-12-14 08:30,14,113.65,113.65,113.65,113.65,1
20190201|2017-12-14 11:30,14,114.1,114.1,114.1,114.1,1
20190201|2017-12-14 12:00,14,114.125,114.125,114.125,114.125,1
20190201|2017-12-15 08:30,15,113.725,113.725,113.725,113.725,1
20190201|2017-12-15 09:00,15,113.125,113.125,113.125,113.125,1
20190201|2017-12-15 09:30,15,112.975,112.975,112.975,112.975,1
20190201|2017-12-15 10:30,15,113.65,113.65,113.6,113.6,4
20190201|2017-12-15 11:30,15,113.6,113.725,113.6,113.725,8
20190201|2017-12-15 12:00,15,114.45,114.45,114.45,114.45,2
20190201|2017-12-15 12:30,15,114.05,114.05,114.05,114.05,1
20190201|2017-12-15 13:00,15,114.725,114.775,114.725,114.775,2
20190201|2017-12-18 08:30,18,115,115,114.975,115,17
20190201|2017-12-18 09:00,18,114.6,114.6,114.6,114.6,1
20190201|2017-12-18 09:30,18,114.425,114.475,113.925,113.925,5
20190201|2017-12-18 10:00,18,114.225,114.225,114.225,114.225,1
20190201|2017-12-18 13:00,18,114.35,114.35,114.35,114.35,1
20190201|2017-12-19 08:30,19,114.375,114.525,114.375,114.525,2
20190201|2017-12-19 10:00,19,114.025,114.025,113.95,113.95,3
20190201|2017-12-19 12:00,19,113.3,113.5,113.3,113.5,2
20190201|2017-12-19 12:30,19,113.475,113.7,113.475,113.7,21
20190201|2017-12-19 13:00,19,113.35,113.525,113.35,113.525,9
20190201|2017-12-20 09:00,20,112.9,112.9,112.85,112.85,2
20190201|2017-12-20 09:30,20,112.6,112.65,112.6,112.65,2
20190201|2017-12-20 10:00,20,112.525,112.525,112.525,112.525,1
20190201|2017-12-20 10:30,20,112.4,112.4,111.775,111.775,9
20190201|2017-12-20 11:00,20,112.3,112.525,112.3,112.4,13
20190201|2017-12-20 12:00,20,112.8,112.8,112.8,112.8,1
20190201|2017-12-20 12:30,20,112.675,112.675,112.675,112.675,1
20190201|2017-12-20 13:00,20,112.6,112.6,112.6,112.6,1
20190201|2017-12-21 08:30,21,112.425,112.6,112.15,112.15,30
20190201|2017-12-21 09:00,21,112.2,112.2,111.975,111.975,10
20190201|2017-12-21 09:30,21,112.45,112.7,112.425,112.7,39
20190201|2017-12-21 10:00,21,112.675,112.8,112.625,112.8,42
20190201|2017-12-21 10:30,21,112.875,112.875,112.875,112.875,5
20190201|2017-12-21 11:00,21,112.925,112.925,112.85,112.85,5
20190201|2017-12-21 11:30,21,112.825,112.825,112.825,112.825,1
20190201|2017-12-21 12:30,21,112.775,112.775,112.775,112.775,1
20190201|2017-12-21 13:00,21,112.75,112.925,112.675,112.925,24
20190201|2017-12-22 08:30,22,112.75,112.75,112.75,112.75,1
20190201|2017-12-22 09:00,22,112.925,112.925,112.925,112.925,2
20190201|2017-12-22 09:30,22,112.8,112.85,112.75,112.825,15
20190201|2017-12-22 11:00,22,112.225,112.225,112.225,112.225,2
20190201|2017-12-22 12:00,22,112.175,112.175,112.175,112.175,1
20190201|2017-12-26 08:30,26,112.325,112.475,112.325,112.375,3
20190201|2017-12-26 09:00,26,112.55,112.55,112.55,112.55,1
20190201|2017-12-26 09:30,26,112.55,112.55,112.5,112.5,3
20190201|2017-12-26 10:00,26,112.55,112.55,112.55,112.55,3
20190201|2017-12-26 10:30,26,112.55,112.925,112.55,112.925,2
20190201|2017-12-26 11:00,26,113.175,113.2,113.175,113.175,5
20190201|2017-12-26 12:00,26,113.8,114.175,113.8,114.125,18
20190201|2017-12-26 12:30,26,114.25,114.275,114.025,114.05,6
20190201|2017-12-26 13:00,26,114.075,114.075,114.05,114.05,4
20190201|2017-12-27 08:30,27,114.15,114.55,114.15,114.55,2
20190201|2017-12-27 09:00,27,114.275,114.275,114.15,114.15,2
20190201|2017-12-27 09:30,27,114.075,114.075,114.075,114.075,2
20190201|2017-12-27 10:00,27,114.225,114.475,114.2,114.425,9
20190201|2017-12-27 11:00,27,114.325,114.325,114.325,114.325,1
20190201|2017-12-27 11:30,27,114.375,114.375,114.375,114.375,1
20190201|2017-12-27 12:00,27,114.425,114.425,114.425,114.425,1
20190201|2017-12-27 12:30,27,114.65,114.65,114.65,114.65,1
20190201|2017-12-27 13:00,27,114.325,114.325,114.325,114.325,1
20190201|2017-12-28 08:30,28,114.1,114.2,113.875,114.2,18
20190201|2017-12-28 09:00,28,114.25,114.475,114.2,114.425,6
20190201|2017-12-28 10:00,28,114.55,114.6,114.55,114.6,8
20190201|2017-12-28 10:30,28,114.6,114.6,114.575,114.575,10
20190201|2017-12-28 11:00,28,114.625,114.625,114.625,114.625,1
20190201|2017-12-28 11:30,28,114.7,115.1,114.7,115.1,20
20190201|2017-12-28 12:00,28,114.8,115,114.8,115,8
20190201|2017-12-28 12:30,28,115.05,115.05,115.025,115.025,3
20190201|2017-12-28 13:00,28,114.475,114.6,114.475,114.6,4
20190201|2017-12-29 08:30,29,114.7,114.775,114.6,114.6,5
20190201|2017-12-29 09:00,29,114.825,114.825,114.625,114.675,6
20190201|2017-12-29 09:30,29,114.7,114.7,114.7,114.7,1
20190201|2017-12-29 10:00,29,114.775,114.9,114.725,114.9,12
20190201|2017-12-29 11:00,29,115,115,115,115,39
20190201|2017-12-29 12:30,29,115.025,115.025,114.875,114.875,25
20190201|2017-12-29 13:00,29,115.2,115.25,115.2,115.25,3
20190201|2018-01-02 08:30,2,115.5,116,115.5,116,43
20190201|2018-01-02 09:00,2,116.1,116.2,116.1,116.2,2
20190201|2018-01-02 09:30,2,115.925,116.075,115.8,116.075,49
20190201|2018-01-02 10:00,2,116.075,116.2,116.05,116.2,24
20190201|2018-01-02 10:30,2,116.175,116.575,116.175,116.575,40
20190201|2018-01-02 11:00,2,116.6,116.6,116.45,116.5,18
20190201|2018-01-02 11:30,2,116.4,116.4,116.225,116.3,16
20190201|2018-01-02 12:00,2,116.4,116.425,116.375,116.4,11
20190201|2018-01-02 12:30,2,116.5,116.575,116.5,116.55,24
20190201|2018-01-02 13:00,2,116.625,116.725,116.625,116.725,3
20190201|2018-01-03 09:00,3,116.4,116.425,116.4,116.425,2
20190201|2018-01-03 09:30,3,116.4,116.4,116.35,116.35,2
20190201|2018-01-03 11:30,3,116.675,116.675,116.675,116.675,1
20190201|2018-01-03 12:30,3,116.8,116.8,116.8,116.8,1
20190201|2018-01-03 13:00,3,116.55,116.55,116.55,116.55,1
20190201|2018-01-04 09:00,4,116.8,116.8,116.8,116.8,11
20190201|2018-01-04 09:30,4,116.8,116.8,116.8,116.8,51
20190201|2018-01-04 10:00,4,116.8,117,116.8,117,10
20190201|2018-01-04 10:30,4,117,117,117,117,8
20190201|2018-01-04 11:00,4,116.5,116.5,116.5,116.5,2
20190201|2018-01-04 11:30,4,116.425,116.425,116.425,116.425,1
20190201|2018-01-04 12:30,4,116.5,116.5,116.5,116.5,1
20190201|2018-01-05 08:30,5,115.6,115.6,114.625,114.9,7
20190201|2018-01-05 09:00,5,115.2,115.2,114.675,114.725,5
20190201|2018-01-05 09:30,5,114.5,114.5,114.5,114.5,5
20190201|2018-01-05 10:00,5,114.475,114.475,114.475,114.475,1
20190201|2018-01-05 11:00,5,113.95,114.05,113.95,114.05,3
20190201|2018-01-05 11:30,5,114.35,114.35,114.35,114.35,1
20190201|2018-01-05 12:00,5,113.95,113.95,113.95,113.95,5
20190201|2018-01-08 08:30,8,114,114,113.55,113.65,10
20190201|2018-01-08 09:00,8,114.3,114.3,114,114,4
20190201|2018-01-08 09:30,8,113.8,113.925,113.625,113.925,23
20190201|2018-01-08 10:00,8,113.75,113.75,113.65,113.65,9
20190201|2018-01-08 10:30,8,113.875,113.875,113.7,113.7,5
20190201|2018-01-08 11:00,8,113.3,113.3,112.825,112.825,7
20190201|2018-01-08 11:30,8,113.125,113.125,113.125,113.125,1
20190201|2018-01-08 12:00,8,112.975,112.975,112.925,112.925,5
20190201|2018-01-08 12:30,8,112.975,113.2,112.975,113.2,2
20190201|2018-01-09 08:30,9,113.175,113.4,113.15,113.15,10
20190201|2018-01-09 09:00,9,113.2,113.2,113.2,113.2,7
20190201|2018-01-09 09:30,9,113.1,113.1,113.025,113.025,4
20190201|2018-01-09 10:00,9,113.05,113.05,112.875,112.875,19
20190201|2018-01-09 10:30,9,113.2,113.2,113.1,113.1,32
20190201|2018-01-09 11:30,9,113.175,113.3,113.175,113.3,4
20190201|2018-01-09 12:00,9,113.325,113.325,113.05,113.05,3
20190201|2018-01-09 12:30,9,113.35,113.35,113.35,113.35,2
20190201|2018-01-10 08:30,10,113.925,113.95,113.8,113.85,7
20190201|2018-01-10 09:00,10,113.45,113.45,113.4,113.45,4
20190201|2018-01-10 10:00,10,113.85,113.85,113.85,113.85,1
20190201|2018-01-10 11:30,10,113.25,113.525,113.25,113.525,9
20190201|2018-01-10 12:00,10,113.05,113.05,113.05,113.05,1
20190201|2018-01-10 12:30,10,113.3,113.3,112.95,113.025,6
20190201|2018-01-10 13:00,10,112.85,112.85,112.85,112.85,1
20190201|2018-01-11 08:30,11,112.6,112.9,112.575,112.575,35
20190201|2018-01-11 09:00,11,112.675,112.9,112.675,112.9,3
20190201|2018-01-11 09:30,11,112.75,112.75,112.75,112.75,1
20190201|2018-01-11 10:30,11,112.625,112.75,112.575,112.75,7
20190201|2018-01-11 11:00,11,112.6,112.6,112.6,112.6,6
20190201|2018-01-11 11:30,11,112.85,112.85,112.85,112.85,1
20190201|2018-01-11 12:30,11,113.075,113.075,113.075,113.075,1
20190201|2018-01-12 09:00,12,112.8,112.8,112.8,112.8,1
20190201|2018-01-12 09:30,12,112.725,112.725,112.725,112.725,1
20190201|2018-01-12 10:00,12,113.1,113.1,113.1,113.1,1
20190201|2018-01-12 10:30,12,113.175,113.2,113.175,113.2,2
20190201|2018-01-12 11:00,12,113.2,113.2,113.125,113.125,6
20190201|2018-01-12 12:30,12,113.625,113.775,113.625,113.775,5
20190201|2018-01-16 08:30,16,113.725,113.825,113.725,113.825,5
20190201|2018-01-16 09:00,16,113.925,113.975,113.925,113.975,4
20190201|2018-01-16 09:30,16,113.825,113.825,113.825,113.825,1
20190201|2018-01-16 10:00,16,113.725,113.725,113.725,113.725,1
20190201|2018-01-16 12:00,16,113.75,113.75,113.75,113.75,2
20190201|2018-01-16 12:30,16,113.85,114.3,113.725,114.3,25
20190201|2018-01-16 13:00,16,114.4,114.45,114.275,114.35,25
20190201|2018-01-17 08:30,17,114.225,114.8,114.225,114.675,8
20190201|2018-01-17 09:30,17,114.675,114.925,114.675,114.925,8
20190201|2018-01-17 10:00,17,114.6,115.125,114.6,115.125,34
20190201|2018-01-17 10:30,17,115.15,115.85,115.15,115.75,34
20190201|2018-01-17 11:00,17,115.525,115.6,115.525,115.525,5
20190201|2018-01-17 11:30,17,115.65,115.775,115.6,115.775,8
20190201|2018-01-17 12:00,17,115.875,116.125,115.875,116.05,11
20190201|2018-01-17 12:30,17,115.8,115.825,115.8,115.825,5
20190201|2018-01-17 13:00,17,115.825,115.925,115.825,115.925,2
20190201|2018-01-18 08:30,18,115.8,116.075,115.8,116,27
20190201|2018-01-18 09:00,18,116,116,116,116,2
20190201|2018-01-18 10:00,18,115.95,116.025,115.95,116.025,3
20190201|2018-01-18 10:30,18,116.075,116.075,116.075,116.075,1
20190201|2018-01-18 11:00,18,116.225,116.225,116.225,116.225,1
20190201|2018-01-18 11:30,18,116.225,116.25,116.225,116.25,8
20190201|2018-01-18 12:00,18,116.1,116.25,116.1,116.25,4
20190201|2018-01-18 12:30,18,116.225,116.325,116.225,116.25,22
20190201|2018-01-19 08:30,19,116.225,116.45,116.225,116.45,7
20190201|2018-01-19 09:00,19,116.525,116.55,116.525,116.55,6
20190201|2018-01-19 09:30,19,116.275,116.275,116.25,116.25,4
20190201|2018-01-19 10:00,19,115.65,115.925,115.625,115.825,13
20190201|2018-01-19 10:30,19,115.275,115.55,115.275,115.55,4
20190201|2018-01-19 11:00,19,115.7,115.7,115.625,115.675,9
20190201|2018-01-19 11:30,19,115.725,115.825,115.725,115.725,12
20190201|2018-01-19 12:00,19,115.575,115.725,115.575,115.65,7
20190201|2018-01-19 12:30,19,115.75,116.05,115.75,115.975,13
20190201|2018-01-19 13:00,19,116.05,116.05,116,116,2
20190201|2018-01-22 08:30,22,116.5,116.65,116.5,116.575,35
20190201|2018-01-22 09:00,22,116.45,116.5,116.45,116.475,11
20190201|2018-01-22 09:30,22,116.475,116.6,116.475,116.525,14
20190201|2018-01-22 10:30,22,116.15,116.175,116.125,116.125,5
20190201|2018-01-22 11:00,22,116.25,116.25,116.175,116.25,5
20190201|2018-01-22 11:30,22,116.2,116.25,116.075,116.25,4
20190201|2018-01-22 12:00,22,116.3,116.375,116.3,116.3,15
20190201|2018-01-22 12:30,22,116.325,116.35,116.25,116.25,4
20190201|2018-01-23 08:30,23,116.3,116.3,116.175,116.2,12
20190201|2018-01-23 09:00,23,116.075,116.075,116.075,116.075,5
20190201|2018-01-23 10:00,23,116.35,116.475,116.35,116.475,6
20190201|2018-01-23 10:30,23,116.5,116.775,116.5,116.725,36
20190201|2018-01-23 11:00,23,116.8,116.975,116.8,116.975,19
20190201|2018-01-23 11:30,23,116.825,116.825,116.625,116.675,22
20190201|2018-01-23 12:00,23,116.7,116.725,116.675,116.725,17
20190201|2018-01-23 12:30,23,116.9,117,116.875,117,35
20190201|2018-01-23 13:00,23,116.975,117,116.925,116.95,13
20190201|2018-01-24 08:30,24,116.975,117,116.8,116.975,44
20190201|2018-01-24 09:00,24,117,117.1,116.975,116.975,31
20190201|2018-01-24 09:30,24,116.975,117,116.95,116.975,38
20190201|2018-01-24 10:00,24,116.75,116.75,116.75,116.75,2
20190201|2018-01-24 10:30,24,116.825,116.825,116.825,116.825,5
20190201|2018-01-24 11:00,24,116.8,116.9,116.8,116.9,3
20190201|2018-01-24 11:30,24,116.875,117,116.875,117,16
20190201|2018-01-24 12:00,24,117,117,116.975,117,51
20190201|2018-01-24 12:30,24,117,117.1,117,117.075,28
20190201|2018-01-25 08:30,25,116.975,117.2,116.975,117.2,14
20190201|2018-01-25 09:00,25,117.225,117.35,117.225,117.35,11
20190201|2018-01-25 09:30,25,117.475,117.5,117.35,117.35,20
20190201|2018-01-25 10:00,25,117.325,117.325,117.225,117.225,5
20190201|2018-01-25 10:30,25,117.45,117.5,117.45,117.45,15
20190201|2018-01-25 11:00,25,117.4,117.425,117.325,117.425,12
20190201|2018-01-25 11:30,25,117.325,117.525,117.325,117.5,18
20190201|2018-01-25 12:00,25,117.4,117.4,115.875,115.875,16
20190201|2018-01-25 12:30,25,116.125,116.15,115.175,115.675,26
20190201|2018-01-26 08:30,26,115.55,115.9,115.55,115.6,12
20190201|2018-01-26 09:00,26,115.9,115.975,115.75,115.75,6
20190201|2018-01-26 09:30,26,116,116.175,116,116.125,8
20190201|2018-01-26 10:00,26,116.15,116.625,116.05,116.625,28
20190201|2018-01-26 10:30,26,116.525,116.75,116.525,116.75,9
20190201|2018-01-26 11:00,26,116.625,116.8,116.625,116.8,6
20190201|2018-01-26 11:30,26,116.575,116.875,116.5,116.875,12
20190201|2018-01-26 12:00,26,116.875,117.725,116.825,117.725,56
20190201|2018-01-26 12:30,26,117.7,117.725,117.5,117.5,24
20190201|2018-01-29 08:30,29,117.425,117.975,117.425,117.625,52
20190201|2018-01-29 09:00,29,117.6,117.65,117.6,117.6,7
20190201|2018-01-29 09:30,29,117.5,117.525,117.5,117.5,20
20190201|2018-01-29 10:00,29,117.475,117.475,117.275,117.275,12
20190201|2018-01-29 10:30,29,117.3,117.45,117.125,117.45,43
20190201|2018-01-29 11:00,29,117.5,117.5,117.5,117.5,5
20190201|2018-01-29 11:30,29,117.5,117.5,117.45,117.45,13
20190201|2018-01-29 12:00,29,117.45,117.5,117.45,117.5,5
20190201|2018-01-29 12:30,29,117.3,117.5,117.3,117.475,9
20190201|2018-01-29 13:00,29,117.2,117.2,117.2,117.2,1
20190201|2018-01-30 08:30,30,117.05,117.1,116.75,116.9,25
20190201|2018-01-30 09:00,30,116.475,116.475,116.2,116.325,14
20190201|2018-01-30 09:30,30,116.35,116.45,116.225,116.225,16
20190201|2018-01-30 10:00,30,116.425,116.425,116.325,116.325,2
20190201|2018-01-30 10:30,30,116.6,116.925,116.6,116.925,7
20190201|2018-01-30 11:00,30,116.775,116.775,116.675,116.675,2
20190201|2018-01-30 11:30,30,117.2,117.35,117,117.05,93
20190201|2018-01-30 12:00,30,117.125,117.4,117.1,117.225,20
20190201|2018-01-30 12:30,30,117.4,117.5,117.2,117.5,10
20190201|2018-01-30 13:00,30,117.5,117.5,117.45,117.5,14
20190201|2018-01-31 08:30,31,117.075,117.3,117,117.05,21
20190201|2018-01-31 09:00,31,116.975,116.975,116.75,116.75,2
20190201|2018-01-31 09:30,31,116.85,116.85,116.575,116.575,11
20190201|2018-01-31 10:00,31,116.675,116.7,116.6,116.6,6
20190201|2018-01-31 10:30,31,116.475,116.475,116.425,116.425,2
20190201|2018-01-31 11:30,31,116.575,116.625,116.55,116.6,9
20190201|2018-01-31 12:00,31,116.6,116.6,116.5,116.5,11
20190201|2018-01-31 12:30,31,116.525,116.625,116.075,116.4,22
20190201|2018-01-31 13:00,31,116.175,116.175,116.15,116.15,4
20190201|2018-02-01 08:30,1,116.8,117.1,116.8,117,7
20190201|2018-02-01 09:00,1,117,117.5,117,117.425,44
20190201|2018-02-01 09:30,1,117.45,117.575,117.375,117.575,23
20190201|2018-02-01 10:00,1,117.6,117.8,117.6,117.75,27
20190201|2018-02-01 10:30,1,117.8,117.95,117.625,117.625,14
20190201|2018-02-01 11:00,1,117.9,118.15,117.8,118.125,62
20190201|2018-02-01 11:30,1,118.2,118.2,118.2,118.2,3
20190201|2018-02-01 12:00,1,118.2,118.25,118.2,118.25,22
20190201|2018-02-01 12:30,1,118.2,118.35,118.2,118.35,9
20190201|2018-02-02 08:30,2,118,118.45,118,118.325,36
20190201|2018-02-02 09:00,2,118.425,118.5,118.225,118.35,10
20190201|2018-02-02 09:30,2,118.35,118.35,118.225,118.275,38
20190201|2018-02-02 10:00,2,118.275,118.275,118.15,118.25,65
20190201|2018-02-02 10:30,2,118.2,118.25,118.075,118.25,33
20190201|2018-02-02 11:00,2,118.2,118.2,118.1,118.2,17
20190201|2018-02-02 11:30,2,118.2,118.325,118.2,118.325,108
20190201|2018-02-02 12:00,2,118.225,118.4,118.225,118.4,41
20190201|2018-02-02 12:30,2,118.275,118.5,118.275,118.5,14
20190201|2018-02-02 13:00,2,118.525,118.525,118.475,118.475,2
20190201|2018-02-05 08:30,5,118.4,118.4,118.225,118.4,10
20190201|2018-02-05 09:00,5,118.25,118.4,118.175,118.4,8
20190201|2018-02-05 09:30,5,118.525,118.65,118.525,118.625,6
20190201|2018-02-05 10:00,5,118.775,118.825,118.65,118.65,9
20190201|2018-02-05 10:30,5,118.575,118.7,118.575,118.625,3
20190201|2018-02-05 11:00,5,118.475,118.475,118.075,118.225,21
20190201|2018-02-05 11:30,5,118.5,118.525,118.175,118.425,11
20190201|2018-02-05 12:00,5,118.4,118.4,117.725,117.725,12
20190201|2018-02-05 12:30,5,117.825,117.95,117.825,117.875,15
20190201|2018-02-05 13:00,5,117.875,118.05,117.875,118.05,3
20190201|2018-02-06 08:30,6,117.4,117.8,117.35,117.75,17
20190201|2018-02-06 09:00,6,118.15,118.2,117.7,117.7,21
20190201|2018-02-06 09:30,6,117.675,117.8,117.625,117.7,28
20190201|2018-02-06 10:00,6,117.7,117.75,117.45,117.75,17
20190201|2018-02-06 10:30,6,117.675,117.675,117.675,117.675,1
20190201|2018-02-06 11:30,6,117.9,117.975,117.9,117.975,3
20190201|2018-02-06 12:30,6,117.6,117.6,117.5,117.5,3
20190201|2018-02-06 13:00,6,117.575,117.575,117.325,117.325,7
20190201|2018-02-07 08:30,7,117.725,117.95,117.65,117.65,8
20190201|2018-02-07 09:00,7,117.6,117.75,117.5,117.75,7
20190201|2018-02-07 09:30,7,117.9,117.95,117.85,117.875,13
20190201|2018-02-07 10:00,7,117.95,118.075,117.95,117.975,26
20190201|2018-02-07 10:30,7,117.975,117.975,117.9,117.9,6
20190201|2018-02-07 11:00,7,117.9,117.9,117.725,117.725,5
20190201|2018-02-07 11:30,7,117.85,117.85,117.65,117.65,5
20190201|2018-02-07 12:00,7,117.6,117.6,117.575,117.6,8
20190201|2018-02-07 12:30,7,117.7,117.85,117.7,117.75,18
20190201|2018-02-07 13:00,7,118,118.025,117.95,117.975,13
20190201|2018-02-08 08:30,8,117.9,118.1,117.9,118.05,31
20190201|2018-02-08 09:00,8,118,118,117.75,117.75,10
20190201|2018-02-08 09:30,8,117.75,117.75,117.65,117.675,7
20190201|2018-02-08 10:00,8,117.7,117.7,117.575,117.625,4
20190201|2018-02-08 10:30,8,117.55,118.625,117.525,118.6,30
20190201|2018-02-08 11:00,8,118.55,118.55,118.2,118.2,28
20190201|2018-02-08 11:30,8,118.2,118.2,117.5,117.5,14
20190201|2018-02-08 12:00,8,117.4,117.75,117.35,117.75,12
20190201|2018-02-08 12:30,8,117.725,117.725,117.55,117.55,5
20190201|2018-02-08 13:00,8,117.8,117.8,117.525,117.525,2
20190201|2018-02-09 08:30,9,117.4,117.4,117.2,117.225,5
20190201|2018-02-09 09:00,9,117.475,117.475,117.1,117.1,52
20190201|2018-02-09 09:30,9,116.8,116.8,116.7,116.725,5
20190201|2018-02-09 10:00,9,117.15,117.325,117.125,117.3,19
20190201|2018-02-09 10:30,9,117.325,117.55,117.1,117.1,23
20190201|2018-02-09 11:00,9,117.05,117.1,116.95,117,8
20190201|2018-02-09 11:30,9,116.95,117.05,116.95,117.05,11
20190201|2018-02-09 12:00,9,117.05,117.05,116.75,116.825,14
20190201|2018-02-09 12:30,9,116.6,117.275,116.025,117.25,61
20190201|2018-02-09 13:00,9,117.55,117.625,117.5,117.625,14
20190201|2018-02-12 08:30,12,117.55,117.625,117.55,117.625,3
20190201|2018-02-12 09:00,12,117.95,117.95,117.95,117.95,1
20190201|2018-02-12 09:30,12,117.75,117.75,117.75,117.75,15
20190201|2018-02-12 10:00,12,117.675,117.75,117.675,117.75,2
20190201|2018-02-12 10:30,12,117.9,118,117.9,118,11
20190201|2018-02-12 11:00,12,118.225,118.225,118.175,118.175,3
20190201|2018-02-12 11:30,12,118.45,118.45,118.3,118.3,29
20190201|2018-02-12 12:00,12,118.35,118.375,118.2,118.3,78
20190201|2018-02-12 12:30,12,118.45,118.45,118.225,118.225,22
20190201|2018-02-12 13:00,12,118.075,118.075,118,118,10
20190201|2018-02-13 08:30,13,118.275,118.5,117.825,118.125,37
20190201|2018-02-13 09:00,13,118.3,118.3,118.3,118.3,5
20190201|2018-02-13 09:30,13,118.025,118.225,118.025,118.075,16
20190201|2018-02-13 10:00,13,118.225,118.325,118.075,118.275,21
20190201|2018-02-13 10:30,13,118.125,118.25,118.125,118.175,11
20190201|2018-02-13 11:00,13,118.15,118.225,118.15,118.225,10
20190201|2018-02-13 11:30,13,118.225,118.225,118.05,118.05,7
20190201|2018-02-13 12:00,13,117.9,118.2,117.9,118.2,3
20190201|2018-02-13 12:30,13,118.15,118.375,117.975,118.275,8
20190201|2018-02-13 13:00,13,118.475,118.5,118.425,118.475,9
20190201|2018-02-14 08:30,14,118.125,118.475,118.125,118.25,24
20190201|2018-02-14 09:00,14,118.25,118.45,118.15,118.2,16
20190201|2018-02-14 09:30,14,118.425,118.475,118.325,118.475,36
20190201|2018-02-14 10:00,14,118.475,118.625,118.475,118.55,24
20190201|2018-02-14 10:30,14,118.475,118.475,118.475,118.475,5
20190201|2018-02-14 11:00,14,118.675,118.675,118.65,118.65,2
20190201|2018-02-14 11:30,14,118.65,118.65,118.5,118.5,12
20190201|2018-02-14 12:00,14,118.6,118.6,118.6,118.6,4
20190201|2018-02-14 12:30,14,118.575,118.575,118.525,118.525,10
20190201|2018-02-14 13:00,14,118.575,118.575,118.5,118.5,2
20190201|2018-02-15 08:30,15,118.7,118.875,118.675,118.8,93
20190201|2018-02-15 09:00,15,118.825,118.975,118.75,118.75,33
20190201|2018-02-15 09:30,15,118.775,118.875,118.525,118.6,84
20190201|2018-02-15 10:00,15,118.55,118.65,118.275,118.55,58
20190201|2018-02-15 10:30,15,118.675,118.675,118.6,118.675,22
20190201|2018-02-15 11:00,15,118.7,118.75,118.675,118.75,30
20190201|2018-02-15 11:30,15,118.675,118.675,118.675,118.675,3
20190201|2018-02-15 12:00,15,118.675,118.85,118.675,118.825,36
20190201|2018-02-15 12:30,15,118.85,119.175,118.825,119.175,131
20190201|2018-02-15 13:00,15,119.15,119.2,119.15,119.2,4
20190201|2018-02-16 08:30,16,119,119.05,118.6,118.65,110
20190201|2018-02-16 09:00,16,118.625,118.725,118.45,118.6,33
20190201|2018-02-16 09:30,16,118.75,118.75,118.7,118.7,15
20190201|2018-02-16 10:00,16,118.775,118.775,118.7,118.7,8
20190201|2018-02-16 10:30,16,118.85,118.95,118.825,118.875,19
20190201|2018-02-16 11:00,16,118.85,118.85,118.725,118.725,4
20190201|2018-02-16 11:30,16,118.85,118.875,118.75,118.875,8
20190201|2018-02-16 12:00,16,118.975,119,118.7,118.85,9
20190201|2018-02-16 12:30,16,118.925,119.1,118.9,118.975,33
20190201|2018-02-16 13:00,16,118.95,119.25,118.95,119.25,11
20190201|2018-02-20 08:30,20,118.925,119.025,118.575,118.6,143
20190201|2018-02-20 09:00,20,118.575,118.775,118.4,118.75,100
20190201|2018-02-20 09:30,20,118.775,118.9,118.775,118.875,29
20190201|2018-02-20 10:00,20,118.975,119,118.975,119,25
20190201|2018-02-20 10:30,20,119.025,119.025,118.9,118.9,26
20190201|2018-02-20 11:00,20,118.925,118.925,118.875,118.875,4
20190201|2018-02-20 11:30,20,118.95,119,118.925,118.925,10
20190201|2018-02-20 12:00,20,118.95,118.95,118.775,118.775,34
20190201|2018-02-20 12:30,20,118.85,118.9,118.725,118.75,79
20190201|2018-02-20 13:00,20,118.8,118.8,118.75,118.775,22
20190201|2018-02-21 08:30,21,118.675,118.85,117.5,118.5,189
20190201|2018-02-21 09:00,21,118.275,118.375,117.925,117.925,30
20190201|2018-02-21 09:30,21,117.925,117.925,117.75,117.8,15
20190201|2018-02-21 10:00,21,117.85,117.85,117.85,117.85,1
20190201|2018-02-21 10:30,21,117.875,117.875,117.475,117.475,5
20190201|2018-02-21 11:00,21,117.5,117.5,117.5,117.5,1
20190201|2018-02-21 11:30,21,117.55,117.6,117.55,117.6,2
20190201|2018-02-21 12:00,21,117.425,117.45,117.425,117.45,2
20190201|2018-02-21 12:30,21,117.5,117.8,117.375,117.8,13
20190201|2018-02-21 13:00,21,117.7,117.875,117.625,117.875,16
20190201|2018-02-22 08:30,22,117.575,117.9,117.35,117.9,16
20190201|2018-02-22 09:00,22,117.9,117.9,117.6,117.725,6
20190201|2018-02-22 09:30,22,117.85,117.85,117.6,117.725,11
20190201|2018-02-22 10:00,22,117.775,117.975,117.75,117.875,16
20190201|2018-02-22 10:30,22,117.9,117.9,117.85,117.85,10
20190201|2018-02-22 11:00,22,117.85,118,117.85,118,15
20190201|2018-02-22 11:30,22,117.925,117.95,117.875,117.9,47
20190201|2018-02-22 12:00,22,117.925,117.925,117.825,117.85,13
20190201|2018-02-22 12:30,22,117.8,117.975,117.8,117.975,35
20190201|2018-02-22 13:00,22,117.975,117.975,117.95,117.95,3
20190201|2018-02-23 08:30,23,117.9,118,117.85,118,57
20190201|2018-02-23 09:00,23,117.975,118.1,117.725,117.725,14
20190201|2018-02-23 09:30,23,117.675,117.725,117.5,117.725,17
20190201|2018-02-23 10:00,23,117.7,117.7,117.4,117.4,9
20190201|2018-02-23 11:00,23,117.6,117.825,117.6,117.8,33
20190201|2018-02-23 11:30,23,117.725,117.8,117.7,117.8,7
20190201|2018-02-23 12:00,23,117.8,117.875,117.8,117.875,3
20190201|2018-02-23 12:30,23,117.875,117.975,117.875,117.975,16
20190201|2018-02-23 13:00,23,118,118,118,118,1
20190201|2018-02-26 08:30,26,117.25,117.775,117.25,117.675,63
20190201|2018-02-26 09:00,26,117.625,117.75,117.6,117.75,8
20190201|2018-02-26 09:30,26,117.75,118.125,117.75,117.9,10
20190201|2018-02-26 10:00,26,117.7,117.7,117.7,117.7,3
20190201|2018-02-26 10:30,26,117.5,117.5,117.5,117.5,2
20190201|2018-02-26 11:00,26,117.55,117.675,117.425,117.475,13
20190201|2018-02-26 11:30,26,117.525,117.575,117.425,117.575,29
20190201|2018-02-26 12:00,26,117.65,117.825,117.575,117.825,16
20190201|2018-02-26 12:30,26,117.825,118.375,117.825,118.375,30
20190201|2018-02-26 13:00,26,118.275,118.275,118.175,118.175,4
20190201|2018-02-27 08:30,27,118.275,118.85,118.05,118.85,91
20190201|2018-02-27 09:00,27,118.85,119.325,118.85,119.2,43
20190201|2018-02-27 09:30,27,119.225,119.225,118.725,118.725,9
20190201|2018-02-27 10:00,27,118.95,118.975,118.8,118.875,38
20190201|2018-02-27 10:30,27,118.875,118.925,118.825,118.9,9
20190201|2018-02-27 11:00,27,118.9,118.95,118.7,118.7,13
20190201|2018-02-27 11:30,27,118.675,118.675,118.6,118.6,10
20190201|2018-02-27 12:00,27,118.8,118.925,118.75,118.8,87
20190201|2018-02-27 12:30,27,118.75,118.9,118.6,118.6,34
20190201|2018-02-27 13:00,27,118.6,118.675,118.55,118.675,35
20190201|2018-02-28 08:30,28,118.45,118.525,118.2,118.325,44
20190201|2018-02-28 09:00,28,118.175,118.375,118.1,118.125,24
20190201|2018-02-28 09:30,28,118,118.125,117.925,118.025,17
20190201|2018-02-28 10:00,28,117.925,118.675,117.9,118.675,9
20190201|2018-02-28 10:30,28,118.675,119.025,118.675,118.75,88
20190201|2018-02-28 11:00,28,118.85,118.85,118.625,118.625,6
20190201|2018-02-28 11:30,28,118.625,118.75,118.55,118.625,17
20190201|2018-02-28 12:00,28,118.525,118.525,118.45,118.45,15
20190201|2018-02-28 12:30,28,118.45,118.625,118.1,118.1,31
20190201|2018-02-28 13:00,28,118.175,118.175,118,118,8
20190201|2018-03-01 08:30,1,118,118,117.5,117.65,31
20190201|2018-03-01 09:00,1,117.65,117.825,117.5,117.5,23
20190201|2018-03-01 09:30,1,117.9,118.35,117.9,118.2,10
20190201|2018-03-01 10:00,1,117.7,117.925,117.65,117.925,13
20190201|2018-03-01 10:30,1,117.7,118.025,117.7,118.025,13
20190201|2018-03-01 11:00,1,118.125,118.375,118.025,118.375,18
20190201|2018-03-01 11:30,1,118.3,118.3,118.25,118.25,9
20190201|2018-03-01 12:00,1,118.2,118.225,118.05,118.225,12
20190201|2018-03-01 12:30,1,118.25,118.5,117.85,118.25,150
20190201|2018-03-01 13:00,1,118.3,118.3,118.175,118.175,12
20190201|2018-03-02 08:30,2,117.925,118.425,117.925,118.2,33
20190201|2018-03-02 09:00,2,118.225,118.225,117.5,117.5,79
20190201|2018-03-02 09:30,2,117.525,117.825,117.5,117.825,57
20190201|2018-03-02 10:00,2,117.525,117.825,117.3,117.825,70
20190201|2018-03-02 10:30,2,117.875,118.075,117.725,117.75,88
20190201|2018-03-02 11:00,2,117.825,117.825,117.575,117.575,5
20190201|2018-03-02 11:30,2,117.825,117.9,117.825,117.85,3
20190201|2018-03-02 12:00,2,117.8,117.8,117.5,117.6,16
20190201|2018-03-02 12:30,2,117.725,117.725,117.475,117.6,34
20190201|2018-03-02 13:00,2,117.625,117.625,117.525,117.525,8
20190201|2018-03-05 08:30,5,117.25,117.775,116.975,117.775,48
20190201|2018-03-05 09:00,5,117.65,117.85,117.65,117.85,14
20190201|2018-03-05 09:30,5,117.7,118.1,117.7,118,51
20190201|2018-03-05 10:30,5,117.8,118.3,117.775,118.15,23
20190201|2018-03-05 11:00,5,118.325,118.5,118.15,118.5,37
20190201|2018-03-05 11:30,5,118.45,118.5,118.45,118.5,20
20190201|2018-03-05 12:00,5,118.425,118.425,118.25,118.4,9
20190201|2018-03-05 12:30,5,118.375,118.6,118.35,118.575,43
20190201|2018-03-05 13:00,5,118.5,118.55,118.45,118.45,4
20190201|2018-03-06 08:30,6,118.3,119.15,118.3,118.95,49
20190201|2018-03-06 09:00,6,119.1,119.45,118.875,118.875,28
20190201|2018-03-06 09:30,6,118.875,119.3,118.875,118.925,38
20190201|2018-03-06 10:00,6,119,119,118.5,118.775,35
20190201|2018-03-06 10:30,6,118.65,118.925,118.65,118.7,13
20190201|2018-03-06 11:00,6,118.75,118.775,118.65,118.675,20
20190201|2018-03-06 11:30,6,118.9,119.05,118.8,118.8,17
20190201|2018-03-06 12:00,6,118.6,118.825,118.55,118.825,64
20190201|2018-03-06 12:30,6,118.575,119,118.525,119,9
20190201|2018-03-06 13:00,6,118.75,118.75,118.75,118.75,1
20190201|2018-03-07 08:30,7,118.65,118.8,118.4,118.775,61
20190201|2018-03-07 09:00,7,118.825,118.9,118.7,118.725,45
20190201|2018-03-07 09:30,7,118.725,119,118.725,118.875,31
20190201|2018-03-07 10:00,7,118.9,119.1,118.875,119.1,27
20190201|2018-03-07 10:30,7,119.1,119.225,118.975,119.025,30
20190201|2018-03-07 11:00,7,119.25,119.25,119.25,119.25,1
20190201|2018-03-07 11:30,7,119.25,119.25,119.175,119.225,6
20190201|2018-03-07 12:00,7,119.15,119.15,118.95,119.1,23
20190201|2018-03-07 12:30,7,119.225,119.225,118.9,119.075,18
20190201|2018-03-07 13:00,7,119.025,119.15,118.925,118.925,10
20190201|2018-03-08 08:30,8,118.925,119.15,118.825,118.95,61
20190201|2018-03-08 09:00,8,118.95,118.95,118.4,118.425,14
20190201|2018-03-08 09:30,8,118.375,118.4,118.225,118.25,26
20190201|2018-03-08 10:00,8,118.2,118.225,117.65,117.975,39
20190201|2018-03-08 10:30,8,117.825,117.875,117.35,117.5,56
20190201|2018-03-08 11:00,8,117.6,117.6,117.125,117.425,15
20190201|2018-03-08 11:30,8,117.725,117.975,117.425,117.575,22
20190201|2018-03-08 12:00,8,117.275,117.8,117.225,117.65,85
20190201|2018-03-08 12:30,8,117.625,118.425,117.625,118.425,57
20190201|2018-03-08 13:00,8,118.4,118.525,118.325,118.525,26
20190201|2018-03-09 08:30,9,118.425,118.425,117.625,117.625,43
20190201|2018-03-09 09:00,9,117.8,118.025,117.75,118.025,10
20190201|2018-03-09 09:30,9,117.9,118.125,117.825,118.125,12
20190201|2018-03-09 10:00,9,118.175,118.25,118.125,118.125,20
20190201|2018-03-09 10:30,9,118.1,118.325,117.95,118.325,40
20190201|2018-03-09 11:00,9,118.35,118.725,118.3,118.475,21
20190201|2018-03-09 11:30,9,118.55,118.6,118.475,118.475,25
20190201|2018-03-09 12:00,9,118.5,118.525,118.25,118.325,47
20190201|2018-03-09 12:30,9,118.325,118.425,118.125,118.4,62
20190201|2018-03-09 13:00,9,118.375,118.4,118.3,118.375,9
20190201|2018-03-12 08:30,12,118.475,118.525,117.925,117.925,82
20190201|2018-03-12 09:00,12,117.8,118.425,117.7,118.3,97
20190201|2018-03-12 09:30,12,118.275,118.3,117.95,117.95,31
20190201|2018-03-12 10:00,12,118.15,118.225,118.1,118.1,17
20190201|2018-03-12 10:30,12,118.2,118.325,118.15,118.3,15
20190201|2018-03-12 11:00,12,118.2,118.25,117.9,117.9,14
20190201|2018-03-12 11:30,12,117.975,117.975,117.85,117.85,20
20190201|2018-03-12 12:00,12,117.8,118.05,117.8,118.05,30
20190201|2018-03-12 12:30,12,118.125,118.275,118.05,118.15,18
20190201|2018-03-12 13:00,12,118.1,118.125,118.1,118.125,4
20190201|2018-03-13 08:30,13,118.1,118.1,118.05,118.1,5
20190201|2018-03-13 09:00,13,117.55,117.6,117.3,117.6,14
20190201|2018-03-13 09:30,13,117.575,117.925,117.275,117.8,45
20190201|2018-03-13 10:00,13,117.8,117.85,117.65,117.7,15
20190201|2018-03-13 10:30,13,117.775,117.775,117.5,117.525,15
20190201|2018-03-13 11:00,13,117.425,117.425,117.25,117.25,14
20190201|2018-03-13 11:30,13,117.125,117.675,117,117.6,88
20190201|2018-03-13 12:00,13,117.65,117.875,117.55,117.7,42
20190201|2018-03-13 12:30,13,117.625,118.225,117.45,117.9,135
20190201|2018-03-13 13:00,13,117.875,117.95,117.75,117.75,20
20190201|2018-03-14 08:30,14,118.4,118.625,118.15,118.55,237
20190201|2018-03-14 09:00,14,118.675,118.8,118.55,118.55,85
20190201|2018-03-14 09:30,14,118.625,118.65,118.5,118.5,78
20190201|2018-03-14 10:00,14,118.55,118.675,118.475,118.55,116
20190201|2018-03-14 10:30,14,118.55,118.55,118.075,118.1,62
20190201|2018-03-14 11:00,14,118.15,118.175,117.625,118,45
20190201|2018-03-14 11:30,14,118.075,118.075,117.775,117.9,15
20190201|2018-03-14 12:00,14,117.775,118.025,117.775,117.975,13
20190201|2018-03-14 12:30,14,118.075,118.125,117.975,118.125,19
20190201|2018-03-14 13:00,14,117.95,117.975,117.9,117.975,11
20190201|2018-03-15 08:30,15,117.5,118.225,117.475,117.975,74
20190201|2018-03-15 09:00,15,118,118.1,117.925,117.925,21
20190201|2018-03-15 09:30,15,117.675,117.675,117.35,117.4,22
20190201|2018-03-15 10:00,15,117.35,117.35,117.1,117.25,12
20190201|2018-03-15 10:30,15,117.25,117.25,116.475,116.675,43
20190201|2018-03-15 11:00,15,116.875,117.025,116.875,117.025,3
20190201|2018-03-15 11:30,15,116.975,117,116.85,116.95,28
20190201|2018-03-15 12:00,15,117,117.2,116.9,116.9,35
20190201|2018-03-15 12:30,15,116.925,117.15,116.8,116.85,34
20190201|2018-03-15 13:00,15,116.75,116.9,116.65,116.9,16
20190201|2018-03-16 08:30,16,116.75,116.75,116.175,116.275,29
20190201|2018-03-16 09:00,16,116.175,116.225,116,116.225,16
20190201|2018-03-16 09:30,16,116.275,116.6,116.225,116.5,38
20190201|2018-03-16 10:30,16,116.425,116.425,116.275,116.425,14
20190201|2018-03-16 11:00,16,116.35,116.775,116.35,116.775,8
20190201|2018-03-16 11:30,16,116.675,116.675,116.5,116.575,6
20190201|2018-03-16 12:00,16,116.55,116.6,116.55,116.6,12
20190201|2018-03-16 12:30,16,116.55,116.775,116.375,116.5,36
20190201|2018-03-16 13:00,16,116.475,116.65,116.425,116.425,15
20190201|2018-03-19 08:30,19,116.825,116.825,115.825,116.075,85
20190201|2018-03-19 09:00,19,116.2,116.2,116,116.075,12
20190201|2018-03-19 09:30,19,116.225,116.275,115.95,116.05,24
20190201|2018-03-19 10:00,19,116.075,116.15,116.05,116.05,11
20190201|2018-03-19 10:30,19,116.125,116.125,115.75,115.75,12
20190201|2018-03-19 11:00,19,115.675,115.95,115.55,115.575,31
20190201|2018-03-19 11:30,19,115.675,115.675,115.375,115.375,10
20190201|2018-03-19 12:00,19,115.325,115.6,115.325,115.475,49
20190201|2018-03-19 12:30,19,115.425,115.725,115.2,115.5,50
20190201|2018-03-19 13:00,19,115.45,115.5,115.375,115.375,7
20190201|2018-03-20 08:30,20,115.275,115.3,114.875,114.95,108
20190201|2018-03-20 09:00,20,114.775,115.05,114.4,114.7,63
20190201|2018-03-20 09:30,20,114.65,114.725,114.375,114.65,42
20190201|2018-03-20 10:00,20,114.7,115.05,114.7,114.975,24
20190201|2018-03-20 10:30,20,115.025,115.4,115,115.275,74
20190201|2018-03-20 11:00,20,115.275,115.275,114.875,114.875,16
20190201|2018-03-20 11:30,20,115.25,115.375,115.175,115.375,36
20190201|2018-03-20 12:00,20,115.375,115.375,115.2,115.3,17
20190201|2018-03-20 12:30,20,115.175,115.175,114.825,114.95,32
20190201|2018-03-20 13:00,20,114.825,114.875,114.825,114.875,22
20190201|2018-03-21 08:30,21,114.975,114.975,114.6,114.675,145
20190201|2018-03-21 09:00,21,114.675,114.7,114.225,114.625,86
20190201|2018-03-21 09:30,21,114.575,114.575,114.425,114.425,19
20190201|2018-03-21 10:00,21,114.35,114.35,114,114.1,135
20190201|2018-03-21 10:30,21,114.1,114.2,113.975,113.975,63
20190201|2018-03-21 11:00,21,114.075,114.225,113.9,114.05,80
20190201|2018-03-21 11:30,21,113.85,113.85,113.75,113.75,19
20190201|2018-03-21 12:00,21,113.675,113.75,113.5,113.7,67
20190201|2018-03-21 12:30,21,113.55,113.55,113.35,113.475,17
20190201|2018-03-21 13:00,21,113.725,113.875,113.725,113.8,55
20190201|2018-03-22 08:30,22,113.7,113.925,113.55,113.875,100
20190201|2018-03-22 09:00,22,113.9,114.175,113.85,114.1,113
20190201|2018-03-22 09:30,22,114.075,114.625,114,114.375,82
20190201|2018-03-22 10:00,22,114.3,115.025,114.175,115.025,43
20190201|2018-03-22 10:30,22,114.9,114.9,114.675,114.8,33
20190201|2018-03-22 11:00,22,114.75,115,114.6,114.9,42
20190201|2018-03-22 11:30,22,114.95,114.95,114.825,114.825,10
20190201|2018-03-22 12:00,22,114.75,114.9,114.725,114.8,56
20190201|2018-03-22 12:30,22,114.825,115.125,114.75,115.125,28
20190201|2018-03-22 13:00,22,115.175,115.175,115,115.025,17
20190201|2018-03-23 08:30,23,115,115.025,113.675,113.7,307
20190201|2018-03-23 09:00,23,113.65,114,113.625,113.95,62
20190201|2018-03-23 09:30,23,113.85,114.1,113.825,114.075,178
20190201|2018-03-23 10:00,23,114.075,114.55,113.95,114.55,144
20190201|2018-03-23 10:30,23,114.6,115,114.6,114.65,126
20190201|2018-03-23 11:00,23,114.675,114.7,114.275,114.45,60
20190201|2018-03-23 11:30,23,114.35,114.625,114.2,114.525,76
20190201|2018-03-23 12:00,23,114.4,114.5,114.2,114.25,32
20190201|2018-03-23 12:30,23,114.2,114.4,114.125,114.325,113
20190201|2018-03-23 13:00,23,114.15,114.25,114.15,114.15,6
20190201|2018-03-26 08:30,26,114.5,115,114.2,114.7,340
20190201|2018-03-26 09:00,26,114.525,114.6,114.15,114.15,190
20190201|2018-03-26 09:30,26,114.075,114.225,113.9,113.95,27
20190201|2018-03-26 10:00,26,113.875,114.15,113.725,113.825,52
20190201|2018-03-26 10:30,26,113.775,113.875,113.75,113.85,37
20190201|2018-03-26 11:00,26,113.775,113.775,113.375,113.65,64
20190201|2018-03-26 11:30,26,113.525,113.7,113.425,113.625,77
20190201|2018-03-26 12:00,26,113.725,113.75,113.5,113.5,18
20190201|2018-03-26 12:30,26,113.6,113.85,113.575,113.575,23
20190201|2018-03-26 13:00,26,113.45,113.5,113.425,113.45,8
20190201|2018-03-27 08:30,27,113.45,114.35,113.325,114.275,151
20190201|2018-03-27 09:00,27,114.25,114.45,114,114.1,141
20190201|2018-03-27 09:30,27,114.05,114.1,113.825,113.85,72
20190201|2018-03-27 10:00,27,113.8,114.25,113.8,113.925,65
20190201|2018-03-27 10:30,27,113.95,113.95,113.75,113.95,104
20190201|2018-03-27 11:00,27,113.9,114.025,113.725,113.825,60
20190201|2018-03-27 11:30,27,113.725,113.875,113.65,113.85,82
20190201|2018-03-27 12:00,27,113.9,114.25,113.65,114.25,27
20190201|2018-03-27 12:30,27,114.225,114.65,113.625,113.625,58
20190201|2018-03-27 13:00,27,113.65,113.775,113.65,113.75,11
20190201|2018-03-28 08:30,28,113.75,114.4,113.75,114.325,64
20190201|2018-03-28 09:00,28,114.325,114.4,113.9,113.9,41
20190201|2018-03-28 09:30,28,113.9,114,113.85,114,22
20190201|2018-03-28 10:00,28,114,114.3,113.975,114.125,12
20190201|2018-03-28 10:30,28,114.175,114.5,114.075,114.45,42
20190201|2018-03-28 11:00,28,114.45,115,114.275,114.75,46
20190201|2018-03-28 11:30,28,114.65,114.65,114.35,114.375,41
20190201|2018-03-28 12:00,28,114.375,114.525,114.325,114.525,48
20190201|2018-03-28 12:30,28,114.575,114.6,114.35,114.5,103
20190201|2018-03-28 13:00,28,114.425,114.575,114.375,114.575,10
20190201|2018-03-29 08:30,29,114.5,115.025,114.5,114.8,70
20190201|2018-03-29 09:00,29,114.8,114.9,114.575,114.65,85
20190201|2018-03-29 09:30,29,114.7,114.775,114.275,114.575,85
20190201|2018-03-29 10:00,29,114.55,114.55,114.175,114.45,69
20190201|2018-03-29 10:30,29,114.5,114.55,113.95,114.1,102
20190201|2018-03-29 11:00,29,114.075,114.15,112.775,113.025,131
20190201|2018-03-29 11:30,29,113.075,113.3,112.525,112.55,73
20190201|2018-03-29 12:00,29,112.55,113.075,112.55,112.675,178
20190201|2018-03-29 12:30,29,112.775,112.825,112.125,112.5,416
20190201|2018-03-29 13:00,29,112.375,112.45,112.3,112.425,28
20190201|2018-04-02 08:30,2,112.175,113.725,112.175,113.2,176
20190201|2018-04-02 09:00,2,113.175,113.175,112.325,112.4,127
20190201|2018-04-02 09:30,2,112.375,112.725,112.375,112.45,30
20190201|2018-04-02 10:00,2,112.35,112.55,112.025,112.55,47
20190201|2018-04-02 10:30,2,112.6,112.625,112.05,112.225,21
20190201|2018-04-02 11:00,2,112,112.275,111.85,112.25,64
20190201|2018-04-02 11:30,2,112.1,112.4,112.1,112.35,11
20190201|2018-04-02 12:00,2,112.2,112.2,111.75,112.175,66
20190201|2018-04-02 12:30,2,112.15,112.15,111.7,111.925,78
20190201|2018-04-02 13:00,2,111.975,111.975,111.725,111.725,31
20190201|2018-04-03 08:30,3,111.9,112.525,111.75,112.1,121
20190201|2018-04-03 09:00,3,112.025,112.225,111.7,111.7,172
20190201|2018-04-03 09:30,3,111.725,111.975,111.625,111.775,57
20190201|2018-04-03 10:00,3,111.825,112.025,111.75,111.75,78
20190201|2018-04-03 10:30,3,111.725,112.05,111.7,111.925,114
20190201|2018-04-03 11:00,3,111.875,112,111.8,112,98
20190201|2018-04-03 11:30,3,111.975,112.075,111.6,111.6,14
20190201|2018-04-03 12:00,3,111.575,111.675,111.25,111.25,408
20190201|2018-04-03 12:30,3,111.25,111.4,111.1,111.3,218
20190201|2018-04-03 13:00,3,111.3,111.3,111,111,42
20190201|2018-04-04 08:30,4,110.975,111,109.225,110.25,634
20190201|2018-04-04 09:00,4,110.1,110.25,109.3,109.85,155
20190201|2018-04-04 09:30,4,109.725,109.725,109.2,109.275,72
20190201|2018-04-04 10:00,4,109.25,109.7,109.1,109.7,93
20190201|2018-04-04 10:30,4,109.625,110.575,109.6,110.575,362
20190201|2018-04-04 11:00,4,110.525,111.125,110.425,110.675,246
20190201|2018-04-04 11:30,4,110.85,111.45,110.525,111.325,235
20190201|2018-04-04 12:00,4,111.375,112.325,111.325,112.125,200
20190201|2018-04-04 12:30,4,111.85,111.95,111.575,111.725,165
20190201|2018-04-04 13:00,4,111.775,111.775,111.525,111.625,23
20190201|2018-04-05 08:30,5,111.85,112.9,111.75,112.475,380
20190201|2018-04-05 09:00,5,112.425,112.525,112.225,112.3,98
20190201|2018-04-05 09:30,5,112.4,112.8,112.4,112.55,35
20190201|2018-04-05 10:00,5,112.6,112.875,112.475,112.8,133
20190201|2018-04-05 10:30,5,112.825,113.225,112.75,113.1,106
20190201|2018-04-05 11:00,5,112.975,113.225,112.75,113.1,51
20190201|2018-04-05 11:30,5,113.1,113.25,112.85,112.925,99
20190201|2018-04-05 12:00,5,113.075,113.2,112.975,113.1,73
20190201|2018-04-05 12:30,5,113.2,113.675,113.1,113.6,127
20190201|2018-04-05 13:00,5,113.55,113.575,113.25,113.35,18
20190201|2018-04-06 08:30,6,113.25,113.35,112.775,113.125,188
20190201|2018-04-06 09:00,6,113,113.025,112.5,112.6,82
20190201|2018-04-06 09:30,6,112.55,112.825,112.55,112.625,62
20190201|2018-04-06 10:00,6,112.55,112.675,112.45,112.525,52
20190201|2018-04-06 10:30,6,112.55,112.625,112.375,112.45,37
20190201|2018-04-06 11:00,6,112.375,112.4,111.8,111.85,73
20190201|2018-04-06 11:30,6,111.875,112.35,111.825,112.25,89
20190201|2018-04-06 12:00,6,112.2,112.325,112,112.075,73
20190201|2018-04-06 12:30,6,112.1,112.65,112.1,112.45,294
20190201|2018-04-06 13:00,6,112.5,112.5,112.4,112.425,18
20190201|2018-04-09 08:30,9,112.925,113.9,112.925,113.775,252
20190201|2018-04-09 09:00,9,113.8,113.85,113.6,113.675,102
20190201|2018-04-09 09:30,9,113.5,113.55,113.2,113.3,71
20190201|2018-04-09 10:00,9,113.25,113.65,113.125,113.175,38
20190201|2018-04-09 10:30,9,113.25,113.425,112.925,112.925,18
20190201|2018-04-09 11:00,9,113.15,113.425,112.875,112.9,74
20190201|2018-04-09 11:30,9,112.95,113.025,112.775,112.825,31
20190201|2018-04-09 12:00,9,112.8,112.875,112.65,112.825,120
20190201|2018-04-09 12:30,9,112.8,112.9,112.15,112.425,256
20190201|2018-04-09 13:00,9,112.475,112.55,112.325,112.325,45
20190201|2018-04-10 08:30,10,112.85,113.675,112.85,113.3,119
20190201|2018-04-10 09:00,10,113.325,113.525,113.125,113.2,73
20190201|2018-04-10 09:30,10,113.175,113.225,112.825,112.925,72
20190201|2018-04-10 10:00,10,112.9,112.9,111.925,112.175,87
20190201|2018-04-10 10:30,10,112.2,112.775,112.2,112.65,35
20190201|2018-04-10 11:00,10,112.425,112.575,112.175,112.375,27
20190201|2018-04-10 11:30,10,112.3,112.85,112.3,112.775,69
20190201|2018-04-10 12:00,10,112.775,113.05,112.425,112.425,36
20190201|2018-04-10 12:30,10,112.525,112.775,112.275,112.575,41
20190201|2018-04-10 13:00,10,112.725,112.95,112.7,112.925,15
20190201|2018-04-11 08:30,11,112.775,113.525,112.775,113.525,169
20190201|2018-04-11 09:00,11,113.3,113.3,113.05,113.275,34
20190201|2018-04-11 09:30,11,113.3,113.35,112.875,112.95,51
20190201|2018-04-11 10:00,11,112.925,113.15,112.825,113.15,16
20190201|2018-04-11 10:30,11,112.8,112.8,112.625,112.725,30
20190201|2018-04-11 11:00,11,112.925,113,112.7,112.7,39
20190201|2018-04-11 11:30,11,112.625,112.75,112.425,112.45,29
20190201|2018-04-11 12:00,11,112.425,112.45,112.275,112.35,24
20190201|2018-04-11 12:30,11,112.35,112.7,112.15,112.6,101
20190201|2018-04-11 13:00,11,112.575,112.675,112.475,112.5,13
20190201|2018-04-12 08:30,12,113,113.2,112.8,113.125,100
20190201|2018-04-12 09:00,12,113.125,113.375,112.95,113.35,43
20190201|2018-04-12 09:30,12,113.4,113.7,113.325,113.45,95
20190201|2018-04-12 10:00,12,113.4,113.5,113.25,113.5,23
20190201|2018-04-12 10:30,12,113.5,113.625,113.425,113.45,31
20190201|2018-04-12 11:00,12,113.45,113.7,113.3,113.7,45
20190201|2018-04-12 11:30,12,113.7,114.075,113.675,114,69
20190201|2018-04-12 12:00,12,114,114.4,114,114.35,111
20190201|2018-04-12 12:30,12,114.425,114.6,114.2,114.275,101
20190201|2018-04-12 13:00,12,114.35,114.425,114.3,114.35,27
20190201|2018-04-13 08:30,13,114.5,114.75,114.375,114.575,194
20190201|2018-04-13 09:00,13,114.7,114.725,114.425,114.475,112
20190201|2018-04-13 09:30,13,114.45,114.5,114.4,114.45,110
20190201|2018-04-13 10:00,13,114.425,114.675,114.375,114.425,59
20190201|2018-04-13 10:30,13,114.5,114.65,114.45,114.575,44
20190201|2018-04-13 11:00,13,114.6,114.625,114.35,114.4,128
20190201|2018-04-13 11:30,13,114.425,114.525,114.35,114.425,45
20190201|2018-04-13 12:00,13,114.4,114.425,114.325,114.35,50
20190201|2018-04-13 12:30,13,114.35,114.925,114.35,114.85,113
20190201|2018-04-13 13:00,13,114.9,115,114.85,114.95,67
20190201|2018-04-16 08:30,16,115.1,115.7,115.1,115.375,230
20190201|2018-04-16 09:00,16,115.5,115.7,115.4,115.55,79
20190201|2018-04-16 09:30,16,115.55,115.65,115.3,115.35,48
20190201|2018-04-16 10:00,16,115.225,115.4,115.225,115.3,58
20190201|2018-04-16 10:30,16,115.35,115.5,115.3,115.45,31
20190201|2018-04-16 11:00,16,115.425,115.5,115.425,115.45,18
20190201|2018-04-16 11:30,16,115.475,115.5,115.2,115.25,39
20190201|2018-04-16 12:00,16,115.2,115.225,115.05,115.125,68
20190201|2018-04-16 12:30,16,115.1,115.125,114.475,114.875,201
20190201|2018-04-16 13:00,16,114.9,114.9,114.65,114.775,22
20190201|2018-04-17 08:30,17,114.7,115.25,114.7,115.2,90
20190201|2018-04-17 09:00,17,115.1,115.35,114.9,115.275,80
20190201|2018-04-17 09:30,17,115.25,115.475,115.15,115.3,110
20190201|2018-04-17 10:00,17,115.325,115.4,114.95,114.95,50
20190201|2018-04-17 10:30,17,115.075,115.25,114.775,115.175,58
20190201|2018-04-17 11:00,17,115.15,115.25,114.775,114.775,44
20190201|2018-04-17 11:30,17,114.95,114.95,114.45,114.6,81
20190201|2018-04-17 12:00,17,114.675,114.775,114.5,114.6,46
20190201|2018-04-17 12:30,17,114.55,115,114.45,114.75,96
20190201|2018-04-17 13:00,17,114.725,114.85,114.725,114.85,18
20190201|2018-04-18 08:30,18,115.25,115.575,115.225,115.3,218
20190201|2018-04-18 09:00,18,115.5,115.5,115.125,115.35,148
20190201|2018-04-18 09:30,18,115.375,115.375,115.025,115.225,154
20190201|2018-04-18 10:00,18,115.1,115.15,114.975,115.1,65
20190201|2018-04-18 10:30,18,115.1,115.225,115,115.075,72
20190201|2018-04-18 11:00,18,115.05,115.125,115,115.125,33
20190201|2018-04-18 11:30,18,115.1,115.175,114.95,115.075,62
20190201|2018-04-18 12:00,18,115.125,115.15,115.075,115.125,49
20190201|2018-04-18 12:30,18,115.125,115.25,115.1,115.225,101
20190201|2018-04-18 13:00,18,115.225,115.225,115.15,115.225,14
20190201|2018-04-19 08:30,19,115.075,115.175,114.575,114.65,278
20190201|2018-04-19 09:00,19,114.625,114.675,114.075,114.15,230
20190201|2018-04-19 09:30,19,114.125,114.4,114.05,114.275,101
20190201|2018-04-19 10:00,19,114.25,114.575,114.125,114.525,131
20190201|2018-04-19 10:30,19,114.5,114.55,113.9,113.975,96
20190201|2018-04-19 11:00,19,113.9,114.025,113.85,113.975,132
20190201|2018-04-19 11:30,19,113.975,114.225,113.425,113.6,173
20190201|2018-04-19 12:00,19,113.45,113.525,113.1,113.3,76
20190201|2018-04-19 12:30,19,113.325,113.75,113.15,113.7,145
20190201|2018-04-19 13:00,19,113.675,113.675,113.425,113.425,51
20190201|2018-04-20 08:30,20,113.875,113.9,113,113.025,109
20190201|2018-04-20 09:00,20,112.925,112.975,112.625,112.725,170
20190201|2018-04-20 09:30,20,112.65,113.05,112.425,113.05,225
20190201|2018-04-20 10:00,20,112.85,112.875,112.675,112.675,49
20190201|2018-04-20 10:30,20,112.775,113.325,112.775,113.125,73
20190201|2018-04-20 11:00,20,113.075,113.5,113.075,113.375,117
20190201|2018-04-20 11:30,20,113.375,113.5,113.325,113.425,55
20190201|2018-04-20 12:00,20,113.375,114.1,113.325,113.675,88
20190201|2018-04-20 12:30,20,113.675,114.35,113.675,114.325,108
20190201|2018-04-20 13:00,20,114.3,114.3,114.075,114.075,9
20190201|2018-04-23 08:30,23,114.375,114.85,114.3,114.625,190
20190201|2018-04-23 09:00,23,114.675,115.025,114.475,114.95,104
20190201|2018-04-23 09:30,23,115.025,115.025,114.725,114.725,26
20190201|2018-04-23 10:00,23,114.75,114.8,114.45,114.75,11
20190201|2018-04-23 10:30,23,114.825,115.025,114.825,114.9,39
20190201|2018-04-23 11:00,23,114.875,114.975,114.85,114.975,18
20190201|2018-04-23 11:30,23,114.875,114.975,114.775,114.925,12
20190201|2018-04-23 12:00,23,114.875,114.975,114.775,114.925,9
20190201|2018-04-23 12:30,23,114.975,115.35,114.975,115.125,144
20190201|2018-04-23 13:00,23,115.075,115.075,114.8,114.925,30
20190201|2018-04-24 08:30,24,115.15,115.825,115.125,115.825,134
20190201|2018-04-24 09:00,24,115.675,115.925,115.675,115.9,77
20190201|2018-04-24 09:30,24,115.925,115.95,115.425,115.425,102
20190201|2018-04-24 10:00,24,115.425,115.45,114.95,115.175,170
20190201|2018-04-24 10:30,24,115.125,115.225,114.825,115.125,63
20190201|2018-04-24 11:00,24,115.025,115.3,114.8,115.25,83
20190201|2018-04-24 11:30,24,115.225,115.25,115,115,47
20190201|2018-04-24 12:00,24,115.1,115.275,115,115.25,35
20190201|2018-04-24 12:30,24,115.3,115.325,114.825,114.975,92
20190201|2018-04-24 13:00,24,115.075,115.075,114.975,114.975,14
20190201|2018-04-25 08:30,25,114.75,114.775,114.3,114.575,179
20190201|2018-04-25 09:00,25,114.575,114.725,114.375,114.625,67
20190201|2018-04-25 09:30,25,114.65,114.9,114.625,114.725,40
20190201|2018-04-25 10:00,25,114.775,114.925,114.675,114.7,40
20190201|2018-04-25 10:30,25,114.8,115.05,114.675,115.05,21
20190201|2018-04-25 11:00,25,115.075,115.15,114.725,115.05,49
20190201|2018-04-25 11:30,25,114.9,115.25,114.9,115.125,44
20190201|2018-04-25 12:00,25,115.025,115.425,115.025,115.375,30
20190201|2018-04-25 12:30,25,115.35,115.375,114.9,115.35,275
20190201|2018-04-25 13:00,25,115.35,115.45,115.325,115.45,16
20190201|2018-04-26 08:30,26,115.325,115.625,115.225,115.525,155
20190201|2018-04-26 09:00,26,115.45,115.45,115.15,115.3,53
20190201|2018-04-26 09:30,26,115.35,115.425,115.075,115.4,64
20190201|2018-04-26 10:00,26,115.425,115.5,114.725,115.175,123
20190201|2018-04-26 10:30,26,115.175,115.3,114.7,114.8,100
20190201|2018-04-26 11:00,26,114.725,114.9,114.65,114.9,45
20190201|2018-04-26 11:30,26,114.825,115,114.825,115,12
20190201|2018-04-26 12:00,26,115.05,115.1,114.7,114.775,69
20190201|2018-04-26 12:30,26,114.925,115.125,114.625,114.85,218
20190201|2018-04-26 13:00,26,114.85,114.85,114.65,114.675,19
20190201|2018-04-27 08:30,27,114.525,114.725,114.25,114.425,189
20190201|2018-04-27 09:00,27,114.55,114.65,114.225,114.325,175
20190201|2018-04-27 09:30,27,114.3,114.375,114.15,114.275,134
20190201|2018-04-27 10:00,27,114.3,114.525,114.25,114.325,87
20190201|2018-04-27 10:30,27,114.25,114.4,114.25,114.375,37
20190201|2018-04-27 11:00,27,114.3,114.35,114,114.175,79
20190201|2018-04-27 11:30,27,114.2,114.525,114.2,114.525,203
20190201|2018-04-27 12:00,27,114.45,114.65,114.15,114.6,133
20190201|2018-04-27 12:30,27,114.575,115.6,114.525,115.45,396
20190201|2018-04-27 13:00,27,115.45,115.525,115.25,115.4,28
20190201|2018-04-30 08:30,30,115.5,115.75,115,115.025,286
20190201|2018-04-30 09:00,30,114.975,115.2,114.65,115.175,166
20190201|2018-04-30 09:30,30,115.175,115.2,114.925,115.05,64
20190201|2018-04-30 10:00,30,115.05,115.175,114.875,114.875,69
20190201|2018-04-30 10:30,30,114.9,115.1,114.5,114.625,118
20190201|2018-04-30 11:00,30,114.575,114.575,114.15,114.35,174
20190201|2018-04-30 11:30,30,114.375,114.525,114.25,114.3,123
20190201|2018-04-30 12:00,30,114.35,114.675,114.15,114.675,107
20190201|2018-04-30 12:30,30,114.675,114.75,113.775,113.925,249
20190201|2018-04-30 13:00,30,114.05,114.1,113.85,113.85,38
20190201|2018-05-01 08:30,1,114.125,114.325,113.825,113.9,346
20190201|2018-05-01 09:00,1,113.95,113.95,113.3,113.525,177
20190201|2018-05-01 09:30,1,113.525,113.525,113.025,113.225,99
20190201|2018-05-01 10:00,1,113.175,113.325,112.775,112.8,35
20190201|2018-05-01 10:30,1,113,113.15,112.825,113.075,80
20190201|2018-05-01 11:00,1,113.075,113.425,113.075,113.375,78
20190201|2018-05-01 11:30,1,113.275,113.575,113.275,113.4,50
20190201|2018-05-01 12:00,1,113.425,113.75,113.25,113.7,59
20190201|2018-05-01 12:30,1,113.675,113.875,113.125,113.175,236
20190201|2018-05-01 13:00,1,113.15,113.425,113.15,113.35,59
20190201|2018-05-02 08:30,2,113.725,113.875,113.25,113.675,128
20190201|2018-05-02 09:00,2,113.625,113.925,113.5,113.65,59
20190201|2018-05-02 09:30,2,113.65,113.95,113.625,113.95,19
20190201|2018-05-02 10:00,2,113.925,114.05,113.775,114.025,88
20190201|2018-05-02 10:30,2,114.075,114.075,113.65,113.75,50
20190201|2018-05-02 11:00,2,113.75,113.75,113.325,113.65,88
20190201|2018-05-02 11:30,2,113.725,113.725,113.125,113.175,146
20190201|2018-05-02 12:00,2,113.175,113.55,113.025,113.525,171
20190201|2018-05-02 12:30,2,113.575,114.2,113.575,114.15,207
20190201|2018-05-02 13:00,2,114.15,114.15,113.75,113.75,18
20190201|2018-05-03 08:30,3,114,114.375,113.5,114.3,195
20190201|2018-05-03 09:00,3,114.3,114.375,114.15,114.35,114
20190201|2018-05-03 09:30,3,114.4,114.95,114.4,114.925,329
20190201|2018-05-03 10:00,3,114.975,115.2,114.925,115.075,136
20190201|2018-05-03 10:30,3,115.05,115.05,114.55,114.85,53
20190201|2018-05-03 11:00,3,114.9,114.925,114.8,114.85,42
20190201|2018-05-03 11:30,3,114.95,115.175,114.925,115.125,40
20190201|2018-05-03 12:00,3,115.075,115.3,115.075,115.25,243
20190201|2018-05-03 12:30,3,115.275,115.3,115,115.15,359
20190201|2018-05-03 13:00,3,115.125,115.125,114.7,114.725,65
20190201|2018-05-04 08:30,4,115,115.15,114.7,114.95,253
20190201|2018-05-04 09:00,4,114.825,114.925,114.7,114.7,44
20190201|2018-05-04 09:30,4,114.675,114.725,114.5,114.65,91
20190201|2018-05-04 10:00,4,114.6,114.725,114.5,114.575,42
20190201|2018-05-04 10:30,4,114.6,114.8,114.5,114.75,56
20190201|2018-05-04 11:00,4,114.725,114.775,114.725,114.725,27
20190201|2018-05-04 11:30,4,114.8,114.925,114.725,114.925,24
20190201|2018-05-04 12:00,4,114.925,114.975,114.8,114.875,34
20190201|2018-05-04 12:30,4,114.825,114.9,114.775,114.825,328
20190201|2018-05-04 13:00,4,114.8,114.825,114.625,114.625,25
20190201|2018-05-07 08:30,7,114.75,114.75,113.725,114.425,211
20190201|2018-05-07 09:00,7,114.475,114.5,114,114.225,59
20190201|2018-05-07 09:30,7,114.275,114.5,114.175,114.375,41
20190201|2018-05-07 10:00,7,114.35,114.375,114.15,114.175,17
20190201|2018-05-07 10:30,7,114.15,114.35,114.15,114.225,22
20190201|2018-05-07 11:00,7,114.225,114.225,113.875,114.075,46
20190201|2018-05-07 11:30,7,114.125,114.225,114.025,114.175,27
20190201|2018-05-07 12:00,7,114.125,114.125,113.9,113.975,36
20190201|2018-05-07 12:30,7,113.975,113.975,113.55,113.75,233
20190201|2018-05-07 13:00,7,113.75,113.75,113.7,113.75,11
20190201|2018-05-08 08:30,8,113.7,113.9,113.025,113.175,176
20190201|2018-05-08 09:00,8,113.1,113.225,112.7,112.75,171
20190201|2018-05-08 09:30,8,112.725,112.825,112.45,112.55,140
20190201|2018-05-08 10:00,8,112.675,112.85,112.55,112.65,37
20190201|2018-05-08 10:30,8,112.7,113.1,112.7,113.1,127
20190201|2018-05-08 11:00,8,113.05,113.4,113.05,113.35,111
20190201|2018-05-08 11:30,8,113.275,113.65,113.175,113.55,80
20190201|2018-05-08 12:00,8,113.575,113.825,113.55,113.775,52
20190201|2018-05-08 12:30,8,113.75,113.85,113.55,113.7,202
20190201|2018-05-08 13:00,8,113.725,113.775,113.7,113.7,27
20190201|2018-05-09 08:30,9,113.725,114.2,113.625,114.025,166
20190201|2018-05-09 09:00,9,114.05,114.05,113.85,113.95,138
20190201|2018-05-09 09:30,9,113.95,114.1,113.9,113.975,130
20190201|2018-05-09 10:00,9,114,114,113.675,113.675,65
20190201|2018-05-09 10:30,9,113.65,113.975,113.625,113.85,96
20190201|2018-05-09 11:00,9,113.825,113.9,113.6,113.7,41
20190201|2018-05-09 11:30,9,113.625,113.7,113.225,113.225,224
20190201|2018-05-09 12:00,9,113.15,113.45,113.1,113.425,153
20190201|2018-05-09 12:30,9,113.5,113.575,113.25,113.525,287
20190201|2018-05-09 13:00,9,113.5,113.525,113.275,113.275,17
20190201|2018-05-10 08:30,10,113.3,113.5,112.75,113.175,269
20190201|2018-05-10 09:00,10,113.2,113.5,113,113.5,213
20190201|2018-05-10 09:30,10,113.5,114.05,113.45,113.825,158
20190201|2018-05-10 10:00,10,113.9,114.15,113.775,114.125,108
20190201|2018-05-10 10:30,10,114.125,114.175,113.825,114.15,71
20190201|2018-05-10 11:00,10,114.175,114.225,114,114,75
20190201|2018-05-10 11:30,10,114.025,114.35,113.975,114.275,83
20190201|2018-05-10 12:00,10,114.3,114.575,114.2,114.575,125
20190201|2018-05-10 12:30,10,114.525,114.7,114.425,114.5,461
20190201|2018-05-10 13:00,10,114.5,114.675,114.5,114.625,22
20190201|2018-05-11 08:30,11,114.475,114.575,113.85,114.1,212
20190201|2018-05-11 09:00,11,114,114.075,113.75,113.925,133
20190201|2018-05-11 09:30,11,113.95,114.075,113.85,114.075,33
20190201|2018-05-11 10:00,11,114.075,114.125,113.775,113.95,64
20190201|2018-05-11 10:30,11,113.85,113.9,113.625,113.7,45
20190201|2018-05-11 11:00,11,113.7,113.9,113.65,113.75,53
20190201|2018-05-11 11:30,11,113.85,114.3,113.825,114.3,61
20190201|2018-05-11 12:00,11,114.25,114.325,114.1,114.3,93
20190201|2018-05-11 12:30,11,114.275,114.675,114.125,114.45,317
20190201|2018-05-11 13:00,11,114.55,114.675,114.525,114.575,137
20190201|2018-05-14 08:30,14,114.05,114.05,113.225,113.475,562
20190201|2018-05-14 09:00,14,113.5,113.575,113.2,113.275,263
20190201|2018-05-14 09:30,14,113.2,113.275,113.125,113.25,62
20190201|2018-05-14 10:00,14,113.25,113.45,113.2,113.275,46
20190201|2018-05-14 10:30,14,113.225,113.25,113.05,113.15,100
20190201|2018-05-14 11:00,14,113.1,113.1,112.775,113,163
20190201|2018-05-14 11:30,14,112.95,113.125,112.9,113.1,65
20190201|2018-05-14 12:00,14,113.15,113.175,112.925,113,70
20190201|2018-05-14 12:30,14,113,113.05,112.175,112.65,453
20190201|2018-05-14 13:00,14,112.575,112.75,112.475,112.475,46
20190201|2018-05-15 08:30,15,112.35,112.425,111.15,111.45,376
20190201|2018-05-15 09:00,15,111.4,111.575,110.925,111.275,177
20190201|2018-05-15 09:30,15,111.3,111.925,111.3,111.7,60
20190201|2018-05-15 10:00,15,111.725,111.85,111.425,111.725,49
20190201|2018-05-15 10:30,15,111.75,111.75,111.45,111.6,75
20190201|2018-05-15 11:00,15,111.575,111.6,111.15,111.15,90
20190201|2018-05-15 11:30,15,111.15,111.25,111.075,111.075,117
20190201|2018-05-15 12:00,15,111.1,111.1,110.95,111.025,72
20190201|2018-05-15 12:30,15,111.075,111.35,111.05,111.15,176
20190201|2018-05-15 13:00,15,111.2,111.375,111.2,111.325,46
20190201|2018-05-16 08:30,16,111.175,111.525,110.875,111.5,298
20190201|2018-05-16 09:00,16,111.475,111.6,110.8,110.975,103
20190201|2018-05-16 09:30,16,110.95,111,110.775,110.925,168
20190201|2018-05-16 10:00,16,110.875,111.2,110.85,111.05,87
20190201|2018-05-16 10:30,16,110.975,111.075,110.975,111.05,12
20190201|2018-05-16 11:00,16,111.075,111.075,110.825,110.825,56
20190201|2018-05-16 11:30,16,110.85,110.875,110.625,110.65,148
20190201|2018-05-16 12:00,16,110.6,110.625,110.425,110.55,208
20190201|2018-05-16 12:30,16,110.55,110.625,110.425,110.575,245
20190201|2018-05-16 13:00,16,110.575,110.625,110.475,110.475,29
20190201|2018-05-17 08:30,17,110.525,110.9,110.45,110.85,521
20190201|2018-05-17 09:00,17,110.875,110.95,110.225,110.275,362
20190201|2018-05-17 09:30,17,110.275,111.025,110.225,110.975,215
20190201|2018-05-17 10:00,17,111.025,111.275,110.95,111.2,198
20190201|2018-05-17 10:30,17,111.2,111.325,110.975,111.325,192
20190201|2018-05-17 11:00,17,111.325,111.6,111.325,111.375,227
20190201|2018-05-17 11:30,17,111.375,111.375,111.025,111.125,182
20190201|2018-05-17 12:00,17,111.125,111.425,111,111.3,300
20190201|2018-05-17 12:30,17,111.35,111.525,111.25,111.425,113
20190201|2018-05-17 13:00,17,111.45,111.475,111.3,111.3,26
20190201|2018-05-18 08:30,18,111.4,111.95,111.375,111.875,246
20190201|2018-05-18 09:00,18,111.9,112.3,111.875,112.125,433
20190201|2018-05-18 09:30,18,112,112.125,111.9,112,28
20190201|2018-05-18 10:00,18,111.875,111.95,111.725,111.8,52
20190201|2018-05-18 10:30,18,111.85,111.85,111.6,111.65,112
20190201|2018-05-18 11:00,18,111.6,111.65,111.275,111.375,75
20190201|2018-05-18 11:30,18,111.35,111.4,111.3,111.4,20
20190201|2018-05-18 12:00,18,111.4,111.5,111.15,111.15,89
20190201|2018-05-18 12:30,18,111.1,111.15,110.825,110.95,272
20190201|2018-05-18 13:00,18,110.95,111.45,110.925,111.2,151
20190201|2018-05-21 08:30,21,111.775,112.55,111.75,112.075,352
20190201|2018-05-21 09:00,21,112.075,112.425,112.025,112.3,140
20190201|2018-05-21 09:30,21,112.25,112.575,112.075,112.075,68
20190201|2018-05-21 10:00,21,112.125,112.575,112.05,112.575,83
20190201|2018-05-21 10:30,21,112.575,112.675,112.425,112.675,71
20190201|2018-05-21 11:00,21,112.75,112.95,112.725,112.925,94
20190201|2018-05-21 11:30,21,112.925,113.075,112.75,112.825,120
20190201|2018-05-21 12:00,21,112.825,113.1,112.775,113.05,156
20190201|2018-05-21 12:30,21,113.075,113.2,112.725,112.825,301
20190201|2018-05-21 13:00,21,112.8,112.95,112.8,112.875,25
20190201|2018-05-22 08:30,22,112.825,113.05,112.575,112.575,221
20190201|2018-05-22 09:00,22,112.5,112.825,112.35,112.725,113
20190201|2018-05-22 09:30,22,112.675,113.05,112.675,112.8,90
20190201|2018-05-22 10:00,22,112.9,112.9,112.775,112.825,18
20190201|2018-05-22 10:30,22,112.825,112.9,112.725,112.9,49
20190201|2018-05-22 11:00,22,112.95,113.05,112.875,113,18
20190201|2018-05-22 11:30,22,113,113,112.9,112.9,8
20190201|2018-05-22 12:00,22,112.95,113.15,112.9,113.1,41
20190201|2018-05-22 12:30,22,113.075,113.175,112.925,113.15,57
20190201|2018-05-22 13:00,22,113.175,113.275,113.175,113.275,14
20190201|2018-05-23 08:30,23,112.775,113.4,112.75,113.325,364
20190201|2018-05-23 09:00,23,113.3,113.975,113.3,113.725,303
20190201|2018-05-23 09:30,23,113.75,113.9,113.625,113.775,56
20190201|2018-05-23 10:00,23,113.75,114.075,113.75,113.875,60
20190201|2018-05-23 10:30,23,113.9,114.125,113.9,113.975,37
20190201|2018-05-23 11:00,23,114.025,114.05,113.825,113.95,25
20190201|2018-05-23 11:30,23,113.875,114,113.675,113.975,80
20190201|2018-05-23 12:00,23,113.925,114.175,113.925,114.075,110
20190201|2018-05-23 12:30,23,114.075,114.425,114.025,114.35,367
20190201|2018-05-23 13:00,23,114.35,114.35,114.2,114.35,53
20190201|2018-05-24 08:30,24,114.3,114.775,114.275,114.5,263
20190201|2018-05-24 09:00,24,114.375,114.8,114.25,114.45,319
20190201|2018-05-24 09:30,24,114.475,114.7,114.35,114.625,56
20190201|2018-05-24 10:00,24,114.725,114.725,114.55,114.625,55
20190201|2018-05-24 10:30,24,114.625,115.05,114.625,114.875,102
20190201|2018-05-24 11:00,24,114.9,114.9,114.75,114.75,64
20190201|2018-05-24 11:30,24,114.75,114.75,114.475,114.475,42
20190201|2018-05-24 12:00,24,114.5,114.725,114.5,114.675,64
20190201|2018-05-24 12:30,24,114.525,114.525,113.75,113.975,284
20190201|2018-05-24 13:00,24,114.025,114.1,113.95,114.1,15
20190201|2018-05-25 08:30,25,114.025,114.2,113.425,113.65,220
20190201|2018-05-25 09:00,25,113.6,114.1,113.575,114.1,153
20190201|2018-05-25 09:30,25,114.1,114.2,113.85,113.85,33
20190201|2018-05-25 10:00,25,114.125,114.35,114.125,114.15,51
20190201|2018-05-25 10:30,25,114.15,114.675,114.1,114.675,83
20190201|2018-05-25 11:00,25,114.55,114.575,113.825,113.825,92
20190201|2018-05-25 11:30,25,113.875,114.075,113.825,114.025,46
20190201|2018-05-25 12:00,25,114,114.15,114,114,41
20190201|2018-05-25 12:30,25,114.025,114.7,113.925,114.55,244
20190201|2018-05-25 13:00,25,114.5,114.85,114.5,114.775,74
20190201|2018-05-29 08:30,29,114.55,114.775,114.35,114.475,343
20190201|2018-05-29 09:00,29,114.45,114.925,114.45,114.675,308
20190201|2018-05-29 09:30,29,114.65,114.65,114.475,114.575,37
20190201|2018-05-29 10:00,29,114.5,114.5,114.25,114.25,25
20190201|2018-05-29 10:30,29,114.225,114.45,114.075,114.175,52
20190201|2018-05-29 11:00,29,114.1,114.1,113.725,113.9,117
20190201|2018-05-29 11:30,29,113.925,114.05,113.725,113.8,119
20190201|2018-05-29 12:00,29,113.825,114.125,113.75,113.85,58
20190201|2018-05-29 12:30,29,113.8,114.425,113.65,113.95,258
20190201|2018-05-29 13:00,29,113.95,114.325,113.775,114.325,139
20190201|2018-05-30 08:30,30,113.95,114.5,113.575,114.45,164
20190201|2018-05-30 09:00,30,114.45,114.525,113.95,113.95,86
20190201|2018-05-30 09:30,30,113.8,114.6,113.65,114.575,251
20190201|2018-05-30 10:00,30,114.55,114.6,114.3,114.35,74
20190201|2018-05-30 10:30,30,114.4,115.15,114.3,115.1,268
20190201|2018-05-30 11:00,30,115.125,115.95,115.05,115.825,514
20190201|2018-05-30 11:30,30,115.8,116,115.475,115.9,320
20190201|2018-05-30 12:00,30,115.875,116,115.775,116,141
20190201|2018-05-30 12:30,30,116,116.6,115.7,115.8,282
20190201|2018-05-30 13:00,30,115.8,115.875,115.775,115.775,26
20190201|2018-05-31 08:30,31,115.775,116.275,115.575,115.8,529
20190201|2018-05-31 09:00,31,115.725,115.825,115.25,115.375,228
20190201|2018-05-31 09:30,31,115.375,115.425,114.85,114.875,362
20190201|2018-05-31 10:00,31,114.85,114.85,114.2,114.55,298
20190201|2018-05-31 10:30,31,114.525,114.7,114.175,114.475,141
20190201|2018-05-31 11:00,31,114.5,114.925,114.45,114.825,197
20190201|2018-05-31 11:30,31,114.825,115.275,114.825,114.9,155
20190201|2018-05-31 12:00,31,114.975,115,114.55,114.55,63
20190201|2018-05-31 12:30,31,114.725,115.55,114.375,115.025,498
20190201|2018-05-31 13:00,31,114.9,115.25,114.9,115.1,53
20190201|2018-06-01 08:30,1,115.075,115.275,114.6,114.875,434
20190201|2018-06-01 09:00,1,114.825,115.25,114.575,114.9,353
20190201|2018-06-01 09:30,1,115,115.1,114.575,114.625,168
20190201|2018-06-01 10:00,1,114.6,114.875,114.525,114.55,96
20190201|2018-06-01 10:30,1,114.525,114.625,114.375,114.45,157
20190201|2018-06-01 11:00,1,114.45,114.85,114.45,114.8,191
20190201|2018-06-01 11:30,1,114.8,114.875,114.45,114.525,108
20190201|2018-06-01 12:00,1,114.55,114.65,114.5,114.525,35
20190201|2018-06-01 12:30,1,114.575,114.65,114.35,114.4,276
20190201|2018-06-01 13:00,1,114.375,114.375,114.125,114.125,88
20190201|2018-06-04 08:30,4,114.45,115,114.25,114.325,426
20190201|2018-06-04 09:00,4,114.275,114.375,113.8,113.95,247
20190201|2018-06-04 09:30,4,113.9,114.225,113.825,114.175,77
20190201|2018-06-04 10:00,4,114.15,114.25,114.05,114.2,104
20190201|2018-06-04 10:30,4,114.175,114.425,114.125,114.4,45
20190201|2018-06-04 11:00,4,114.5,114.825,114.475,114.825,93
20190201|2018-06-04 11:30,4,114.825,114.875,114.675,114.85,125
20190201|2018-06-04 12:00,4,114.825,114.825,114.425,114.475,80
20190201|2018-06-04 12:30,4,114.4,114.55,113.8,113.975,467
20190201|2018-06-04 13:00,4,113.95,114.5,113.9,114.425,95
20190201|2018-06-05 08:30,5,113.95,114.6,113.95,114.15,266
20190201|2018-06-05 09:00,5,114.125,114.6,114.075,114.6,128
20190201|2018-06-05 09:30,5,114.65,114.95,114.575,114.9,225
20190201|2018-06-05 10:00,5,114.925,115.025,114.825,114.95,85
20190201|2018-06-05 10:30,5,114.775,114.825,114.65,114.8,71
20190201|2018-06-05 11:00,5,114.9,115.325,114.875,115.275,192
20190201|2018-06-05 11:30,5,115.25,115.375,115.05,115.125,103
20190201|2018-06-05 12:00,5,115.125,115.3,115.1,115.3,42
20190201|2018-06-05 12:30,5,115.275,115.75,115.25,115.325,377
20190201|2018-06-05 13:00,5,115.3,115.5,115.2,115.5,68
20190201|2018-06-06 08:30,6,115.425,115.75,115.3,115.35,544
20190201|2018-06-06 09:00,6,115.375,115.85,115.375,115.75,158
20190201|2018-06-06 09:30,6,115.75,115.775,115.575,115.75,159
20190201|2018-06-06 10:00,6,115.75,115.8,115.575,115.575,102
20190201|2018-06-06 10:30,6,115.625,115.8,115.625,115.8,108
20190201|2018-06-06 11:00,6,115.775,115.85,115.775,115.8,102
20190201|2018-06-06 11:30,6,115.8,115.95,115.475,115.55,243
20190201|2018-06-06 12:00,6,115.55,115.675,115.45,115.45,72
20190201|2018-06-06 12:30,6,115.5,115.8,115.35,115.5,333
20190201|2018-06-06 13:00,6,115.525,115.7,115.525,115.7,43
20190201|2018-06-07 08:30,7,115.525,116,115.25,115.25,394
20190201|2018-06-07 09:00,7,115.275,115.65,115.225,115.65,281
20190201|2018-06-07 09:30,7,115.65,115.675,115.5,115.65,151
20190201|2018-06-07 10:00,7,115.675,115.9,115.675,115.75,122
20190201|2018-06-07 10:30,7,115.75,115.925,115.6,115.675,204
20190201|2018-06-07 11:00,7,115.675,115.75,115.625,115.725,29
20190201|2018-06-07 11:30,7,115.7,115.725,115.55,115.6,33
20190201|2018-06-07 12:00,7,115.6,115.625,115.5,115.55,83
20190201|2018-06-07 12:30,7,115.55,115.575,114.95,115.475,460
20190201|2018-06-07 13:00,7,115.475,115.5,115.3,115.375,70
20190201|2018-06-08 08:30,8,115.375,115.725,115.275,115.425,192
20190201|2018-06-08 09:00,8,115.45,115.6,115.225,115.375,108
20190201|2018-06-08 09:30,8,115.375,115.55,115.275,115.525,68
20190201|2018-06-08 10:00,8,115.45,115.575,115.45,115.55,25
20190201|2018-06-08 10:30,8,115.525,115.55,115.35,115.5,35
20190201|2018-06-08 11:00,8,115.5,115.825,115.5,115.725,103
20190201|2018-06-08 11:30,8,115.725,115.825,115.65,115.75,81
20190201|2018-06-08 12:00,8,115.8,115.95,115.725,115.825,91
20190201|2018-06-08 12:30,8,115.825,115.975,115.55,115.625,448
20190201|2018-06-08 13:00,8,115.625,115.8,115.5,115.8,125
20190201|2018-06-11 08:30,11,115.75,115.875,115.1,115.3,547
20190201|2018-06-11 09:00,11,115.3,115.4,115,115.325,150
20190201|2018-06-11 09:30,11,115.3,115.675,115.125,115.65,97
20190201|2018-06-11 10:00,11,115.7,116,115.675,115.675,166
20190201|2018-06-11 10:30,11,115.65,115.9,115.65,115.825,78
20190201|2018-06-11 11:00,11,115.875,115.9,115.825,115.9,176
20190201|2018-06-11 11:30,11,115.925,115.925,115.675,115.75,114
20190201|2018-06-11 12:00,11,115.775,115.8,114.6,114.625,151
20190201|2018-06-11 12:30,11,114.65,114.775,114,114.625,570
20190201|2018-06-11 13:00,11,114.6,114.625,114.475,114.6,32
20190201|2018-06-12 08:30,12,114.425,114.925,114.3,114.725,420
20190201|2018-06-12 09:00,12,114.75,114.775,113.725,114.1,307
20190201|2018-06-12 09:30,12,114.125,114.75,114.1,114.7,153
20190201|2018-06-12 10:00,12,114.725,114.8,114.05,114.15,205
20190201|2018-06-12 10:30,12,114.15,114.375,113.875,114.2,218
20190201|2018-06-12 11:00,12,114.225,114.675,114.175,114.5,117
20190201|2018-06-12 11:30,12,114.575,114.9,114.45,114.85,38
20190201|2018-06-12 12:00,12,114.9,115.15,114.875,114.925,69
20190201|2018-06-12 12:30,12,114.875,115.025,114.6,114.975,303
20190201|2018-06-12 13:00,12,115.025,115.25,115.025,115.15,48
20190201|2018-06-13 08:30,13,114.875,114.9,114.075,114.1,310
20190201|2018-06-13 09:00,13,114.05,114.6,114.05,114.55,79
20190201|2018-06-13 09:30,13,114.6,114.75,114.525,114.7,113
20190201|2018-06-13 10:00,13,114.675,114.725,114.5,114.525,32
20190201|2018-06-13 10:30,13,114.525,114.575,114.275,114.275,38
20190201|2018-06-13 11:00,13,114.3,114.35,114.025,114.35,79
20190201|2018-06-13 11:30,13,114.325,114.35,114.05,114.3,53
20190201|2018-06-13 12:00,13,114.25,114.275,114.125,114.125,21
20190201|2018-06-13 12:30,13,114.175,114.825,114.075,114.825,421
20190201|2018-06-13 13:00,13,114.775,114.8,114.5,114.5,28
20190201|2018-06-14 08:30,14,114.225,114.4,113.775,114.15,304
20190201|2018-06-14 09:00,14,114.175,114.225,113.8,114.125,86
20190201|2018-06-14 09:30,14,114.125,114.15,113.675,113.775,53
20190201|2018-06-14 10:00,14,113.75,113.8,112.95,113.15,410
20190201|2018-06-14 10:30,14,113.1,113.325,112.55,113.25,631
20190201|2018-06-14 11:00,14,113.275,113.375,112.975,113.075,166
20190201|2018-06-14 11:30,14,113.1,113.3,113,113.025,43
20190201|2018-06-14 12:00,14,113.075,113.175,112.825,112.825,82
20190201|2018-06-14 12:30,14,112.8,113.225,112.775,113.075,273
20190201|2018-06-14 13:00,14,113.175,113.25,112.925,112.925,66
20190201|2018-06-15 08:30,15,112.95,113.5,111.85,113.425,623
20190201|2018-06-15 09:00,15,113.45,113.975,113.175,113.875,296
20190201|2018-06-15 09:30,15,113.875,113.875,113.625,113.775,136
20190201|2018-06-15 10:00,15,113.85,114.875,113.8,114.625,568
20190201|2018-06-15 10:30,15,114.65,114.825,114.45,114.725,208
20190201|2018-06-15 11:00,15,114.725,114.925,114.7,114.825,102
20190201|2018-06-15 11:30,15,114.875,115.05,114.7,115.05,222
20190201|2018-06-15 12:00,15,115.025,115.2,114.975,115.05,186
20190201|2018-06-15 12:30,15,115.075,115.15,114.6,114.825,182
20190201|2018-06-15 13:00,15,114.8,114.875,114.675,114.75,54
20190201|2018-06-18 08:30,18,114.5,114.9,113.65,113.775,394
20190201|2018-06-18 09:00,18,113.775,114.15,113.675,114.075,155
20190201|2018-06-18 09:30,18,114.125,114.525,114.125,114.5,224
20190201|2018-06-18 10:00,18,114.55,114.65,114.325,114.45,141
20190201|2018-06-18 10:30,18,114.525,114.7,114.475,114.5,78
20190201|2018-06-18 11:00,18,114.475,114.65,114.35,114.525,69
20190201|2018-06-18 11:30,18,114.475,114.475,114.325,114.35,43
20190201|2018-06-18 12:00,18,114.4,114.675,114.375,114.625,79
20190201|2018-06-18 12:30,18,114.6,114.75,114.3,114.75,200
20190201|2018-06-18 13:00,18,114.775,114.825,114.7,114.7,55
20190201|2018-06-19 08:30,19,114.225,114.225,113.025,113.175,540
20190201|2018-06-19 09:00,19,113,113.7,112.85,113.675,502
20190201|2018-06-19 09:30,19,113.65,114.25,113.575,114.025,234
20190201|2018-06-19 10:00,19,114.075,114.475,113.925,114.45,174
20190201|2018-06-19 10:30,19,114.5,115.025,114.475,114.75,363
20190201|2018-06-19 11:00,19,114.85,115,114.725,114.975,118
20190201|2018-06-19 11:30,19,114.975,115.175,114.875,115.025,101
20190201|2018-06-19 12:00,19,115.025,115.1,114.575,114.625,197
20190201|2018-06-19 12:30,19,114.675,115.275,114.525,115.275,308
20190201|2018-06-19 13:00,19,115.275,115.275,115.075,115.2,82
20190201|2018-06-20 08:30,20,115.025,115.25,114.825,115.075,335
20190201|2018-06-20 09:00,20,115.075,115.525,114.925,115.2,353
20190201|2018-06-20 09:30,20,115.2,115.325,115.075,115.175,161
20190201|2018-06-20 10:00,20,115.125,115.15,114.45,114.575,259
20190201|2018-06-20 10:30,20,114.625,114.8,114.45,114.675,131
20190201|2018-06-20 11:00,20,114.65,114.925,114.625,114.825,54
20190201|2018-06-20 11:30,20,114.85,114.9,114.7,114.825,96
20190201|2018-06-20 12:00,20,114.85,115.2,114.725,115.1,139
20190201|2018-06-20 12:30,20,115.025,115.175,114.75,115.15,195
20190201|2018-06-20 13:00,20,115.15,115.225,114.975,115,80
20190201|2018-06-21 08:30,21,114.9,114.95,114.45,114.55,334
20190201|2018-06-21 09:00,21,114.5,114.775,114.375,114.7,204
20190201|2018-06-21 09:30,21,114.75,115.025,114.4,114.85,185
20190201|2018-06-21 10:00,21,114.85,114.95,114.7,114.725,81
20190201|2018-06-21 10:30,21,114.7,114.9,114.575,114.575,60
20190201|2018-06-21 11:00,21,114.525,114.875,114.525,114.85,88
20190201|2018-06-21 11:30,21,114.85,114.9,114.675,114.75,109
20190201|2018-06-21 12:00,21,114.75,114.95,114.55,114.6,129
20190201|2018-06-21 12:30,21,114.6,115.075,114.475,115.05,323
20190201|2018-06-21 13:00,21,115.05,115.15,115,115.05,71
20190201|2018-06-22 08:30,22,114.85,114.875,114.6,114.75,229
20190201|2018-06-22 09:00,22,114.7,115.2,114.6,115.075,225
20190201|2018-06-22 09:30,22,115.125,115.4,115.025,115.325,187
20190201|2018-06-22 10:00,22,115.325,115.325,115.075,115.125,60
20190201|2018-06-22 10:30,22,115.125,115.475,115.05,115.425,170
20190201|2018-06-22 11:00,22,115.475,115.525,115.3,115.475,202
20190201|2018-06-22 11:30,22,115.5,115.575,115.125,115.125,206
20190201|2018-06-22 12:00,22,115.15,115.5,115.15,115.225,165
20190201|2018-06-22 12:30,22,115.225,115.5,115.15,115.375,271
20190201|2018-06-22 13:00,22,115.4,115.475,115.35,115.475,35
20190201|2018-06-25 08:30,25,114,114.475,113.3,113.625,416
20190201|2018-06-25 09:00,25,113.55,113.575,112.775,113.1,172
20190201|2018-06-25 09:30,25,113.05,113.975,113.05,113.65,318
20190201|2018-06-25 10:00,25,113.625,113.875,113.5,113.575,106
20190201|2018-06-25 10:30,25,113.525,113.6,113.425,113.45,122
20190201|2018-06-25 11:00,25,113.525,113.8,113.1,113.775,129
20190201|2018-06-25 11:30,25,113.675,113.675,113.4,113.475,103
20190201|2018-06-25 12:00,25,113.45,113.5,113.2,113.275,164
20190201|2018-06-25 12:30,25,113.3,113.975,113.275,113.875,297
20190201|2018-06-25 13:00,25,113.875,113.875,113.725,113.775,83
20190201|2018-06-26 08:30,26,113.825,114.15,113.625,113.975,480
20190201|2018-06-26 09:00,26,113.95,114.225,113.825,113.975,143
20190201|2018-06-26 09:30,26,113.95,114.125,113.7,113.85,118
20190201|2018-06-26 10:00,26,113.875,113.875,113.625,113.65,45
20190201|2018-06-26 10:30,26,113.575,113.8,113.5,113.8,84
20190201|2018-06-26 11:00,26,113.8,113.8,113.575,113.575,46
20190201|2018-06-26 11:30,26,113.625,113.625,113.475,113.6,109
20190201|2018-06-26 12:00,26,113.625,113.875,113.5,113.85,109
20190201|2018-06-26 12:30,26,113.875,114.2,113.875,114.125,359
20190201|2018-06-26 13:00,26,114.1,114.1,114.025,114.05,21
20190201|2018-06-27 08:30,27,114,114.125,113.675,113.9,250
20190201|2018-06-27 09:00,27,113.925,114.075,113.725,113.775,75
20190201|2018-06-27 09:30,27,113.775,113.825,113.5,113.6,103
20190201|2018-06-27 10:00,27,113.7,113.7,113.5,113.575,99
20190201|2018-06-27 10:30,27,113.6,113.675,113.6,113.6,31
20190201|2018-06-27 11:00,27,113.575,113.575,113.35,113.525,86
20190201|2018-06-27 11:30,27,113.525,113.55,113.45,113.5,61
20190201|2018-06-27 12:00,27,113.55,113.625,113.45,113.6,43
20190201|2018-06-27 12:30,27,113.6,114.225,113.6,113.95,327
20190201|2018-06-27 13:00,27,113.95,113.95,113.775,113.8,62
20190201|2018-06-28 08:30,28,114,114.125,113.75,114,251
20190201|2018-06-28 09:00,28,114,114.6,113.95,114.6,207
20190201|2018-06-28 09:30,28,114.6,114.875,114.45,114.625,359
20190201|2018-06-28 10:00,28,114.575,114.65,114.525,114.55,62
20190201|2018-06-28 10:30,28,114.575,114.65,114.525,114.55,40
20190201|2018-06-28 11:00,28,114.55,114.625,114.25,114.625,72
20190201|2018-06-28 11:30,28,114.6,114.6,114.375,114.45,45
20190201|2018-06-28 12:00,28,114.5,114.5,114.275,114.425,170
20190201|2018-06-28 12:30,28,114.475,114.6,114.25,114.325,281
20190201|2018-06-28 13:00,28,114.375,114.475,114.325,114.425,56
20190201|2018-06-29 08:30,29,114.45,114.55,114.1,114.275,271
20190201|2018-06-29 09:00,29,114.25,114.95,114.2,114.925,237
20190201|2018-06-29 09:30,29,114.95,115.35,114.925,115.025,310
20190201|2018-06-29 10:00,29,115.025,115.4,114.975,115.375,183
20190201|2018-06-29 10:30,29,115.375,115.6,115.3,115.3,199
20190201|2018-06-29 11:00,29,115.275,115.85,115.2,115.825,302
20190201|2018-06-29 11:30,29,115.825,116.4,115.8,116.325,283
20190201|2018-06-29 12:00,29,116.225,116.35,116.1,116.175,221
20190201|2018-06-29 12:30,29,116.15,116.5,116.15,116.275,593
20190201|2018-06-29 13:00,29,116.225,116.3,115.95,116.275,181
20190201|2018-07-02 08:30,2,116.3,116.45,116.1,116.325,432
20190201|2018-07-02 09:00,2,116.325,116.8,116.15,116.25,447
20190201|2018-07-02 09:30,2,116.2,116.25,115.825,115.85,224
20190201|2018-07-02 10:00,2,115.825,116.15,115.7,115.875,169
20190201|2018-07-02 10:30,2,115.9,116.425,115.85,116.025,243
20190201|2018-07-02 11:00,2,116,116.35,116,116.125,135
20190201|2018-07-02 11:30,2,116.175,116.45,116.1,116.3,128
20190201|2018-07-02 12:00,2,116.3,116.45,116.125,116.15,108
20190201|2018-07-02 12:30,2,116.1,116.7,115.95,116.675,566
20190201|2018-07-02 13:00,2,116.675,116.675,116.475,116.6,104
20190201|2018-07-03 08:30,3,116.5,116.775,116.2,116.55,407
20190201|2018-07-03 09:00,3,116.5,116.725,116.375,116.675,156
20190201|2018-07-03 09:30,3,116.725,116.8,116.55,116.575,220
20190201|2018-07-03 10:00,3,116.625,116.85,116.5,116.8,168
20190201|2018-07-03 10:30,3,116.825,116.85,116.725,116.75,40
20190201|2018-07-03 11:00,3,116.75,116.95,116.65,116.675,144
20190201|2018-07-03 11:30,3,116.65,116.9,116.4,116.85,570
20190201|2018-07-03 12:00,3,116.85,116.85,116.65,116.675,260
20190201|2018-07-05 08:30,5,116.725,117.15,116.6,117.075,365
20190201|2018-07-05 09:00,5,117.075,117.15,116.75,116.8,169
20190201|2018-07-05 09:30,5,116.85,116.95,116.7,116.925,141
20190201|2018-07-05 10:00,5,117,117.075,116.925,116.925,89
20190201|2018-07-05 10:30,5,116.9,117.225,116.9,117.175,137
20190201|2018-07-05 11:00,5,117.15,117.225,117.1,117.1,99
20190201|2018-07-05 11:30,5,117.075,117.125,117,117.05,110
20190201|2018-07-05 12:00,5,117.05,117.075,116.925,116.925,44
20190201|2018-07-05 12:30,5,116.925,116.975,116.625,116.9,455
20190201|2018-07-05 13:00,5,116.925,117.075,116.925,116.975,55
20190201|2018-07-06 08:30,6,116.975,117.05,116.675,117.05,251
20190201|2018-07-06 09:00,6,117.075,117.3,116.925,117.3,292
20190201|2018-07-06 09:30,6,117.325,117.65,117.325,117.6,301
20190201|2018-07-06 10:00,6,117.6,117.65,117.4,117.575,194
20190201|2018-07-06 10:30,6,117.55,117.675,117.5,117.55,260
20190201|2018-07-06 11:00,6,117.575,117.725,117.55,117.7,195
20190201|2018-07-06 11:30,6,117.7,117.75,117.575,117.675,109
20190201|2018-07-06 12:00,6,117.65,117.7,116.8,116.975,329
20190201|2018-07-06 12:30,6,116.925,116.95,116.475,116.6,604
20190201|2018-07-06 13:00,6,116.6,116.65,116.35,116.45,142
20190201|2018-07-09 08:30,9,116.5,116.725,116.075,116.125,370
20190201|2018-07-09 09:00,9,116.15,116.375,116.025,116.25,238
20190201|2018-07-09 09:30,9,116.275,116.65,116.275,116.375,261
20190201|2018-07-09 10:00,9,116.4,116.4,115.8,115.9,176
20190201|2018-07-09 10:30,9,115.875,115.875,115.35,115.6,228
20190201|2018-07-09 11:00,9,115.625,115.925,115.625,115.8,203
20190201|2018-07-09 11:30,9,115.775,115.775,115.525,115.55,140
20190201|2018-07-09 12:00,9,115.575,115.65,115.525,115.575,99
20190201|2018-07-09 12:30,9,115.55,116.775,115.5,116.775,1596
20190201|2018-07-09 13:00,9,116.775,116.775,116.3,116.325,235
20190201|2018-07-10 08:30,10,116.375,116.5,115.85,115.975,720
20190201|2018-07-10 09:00,10,115.95,115.975,115.525,115.75,412
20190201|2018-07-10 09:30,10,115.75,115.925,115.65,115.825,148
20190201|2018-07-10 10:00,10,115.775,115.975,115.55,115.875,257
20190201|2018-07-10 10:30,10,115.95,116.375,115.85,116.25,239
20190201|2018-07-10 11:00,10,116.3,116.5,116.15,116.3,180
20190201|2018-07-10 11:30,10,116.3,116.3,116.05,116.1,64
20190201|2018-07-10 12:00,10,116.1,116.15,115.9,116.075,133
20190201|2018-07-10 12:30,10,116.125,116.5,116.1,116.475,1353
20190201|2018-07-10 13:00,10,116.45,116.45,116.15,116.2,66
20190201|2018-07-11 08:30,11,116.325,116.325,114.725,114.875,684
20190201|2018-07-11 09:00,11,114.875,114.875,114.225,114.725,551
20190201|2018-07-11 09:30,11,114.725,114.75,114.35,114.75,159
20190201|2018-07-11 10:00,11,114.725,114.8,114.475,114.5,183
20190201|2018-07-11 10:30,11,114.425,114.575,113.975,114.025,176
20190201|2018-07-11 11:00,11,114.025,114.35,113.975,114.1,280
20190201|2018-07-11 11:30,11,114.125,114.625,114,114.55,218
20190201|2018-07-11 12:00,11,114.5,114.725,114.5,114.7,145
20190201|2018-07-11 12:30,11,114.625,115.425,114.5,115.425,851
20190201|2018-07-11 13:00,11,115.375,115.375,115.05,115.125,111
20190201|2018-07-12 08:30,12,115.225,115.9,115.225,115.225,675
20190201|2018-07-12 09:00,12,115.325,115.85,115.325,115.75,458
20190201|2018-07-12 09:30,12,115.75,115.95,115.7,115.85,170
20190201|2018-07-12 10:00,12,115.85,116.025,115.825,115.875,149
20190201|2018-07-12 10:30,12,115.875,116.2,115.825,116.025,147
20190201|2018-07-12 11:00,12,116.05,116.225,115.725,115.8,201
20190201|2018-07-12 11:30,12,115.725,115.925,115.525,115.6,153
20190201|2018-07-12 12:00,12,115.575,116,115.575,115.9,143
20190201|2018-07-12 12:30,12,115.825,116.525,115.725,115.9,1126
20190201|2018-07-12 13:00,12,115.8,115.925,115.75,115.75,43
20190201|2018-07-13 08:30,13,116.125,116.125,115.475,115.475,307
20190201|2018-07-13 09:00,13,115.45,115.6,115.325,115.525,175
20190201|2018-07-13 09:30,13,115.525,115.65,115.425,115.45,142
20190201|2018-07-13 10:00,13,115.5,115.7,115.35,115.65,135
20190201|2018-07-13 10:30,13,115.65,115.775,115.4,115.425,192
20190201|2018-07-13 11:00,13,115.425,115.525,115.25,115.5,177
20190201|2018-07-13 11:30,13,115.5,115.6,115.325,115.475,185
20190201|2018-07-13 12:00,13,115.475,115.675,115.475,115.625,84
20190201|2018-07-13 12:30,13,115.625,115.95,115.55,115.9,1254
20190201|2018-07-13 13:00,13,115.85,115.95,115.675,115.95,125
20190201|2018-07-16 08:30,16,116.2,116.35,115.8,116.1,358
20190201|2018-07-16 09:00,16,116.1,116.25,115.575,115.75,201
20190201|2018-07-16 09:30,16,115.775,115.9,115.55,115.6,244
20190201|2018-07-16 10:00,16,115.625,115.75,115.55,115.7,81
20190201|2018-07-16 10:30,16,115.725,116.35,115.725,116.325,234
20190201|2018-07-16 11:00,16,116.3,116.525,116.175,116.525,197
20190201|2018-07-16 11:30,16,116.525,116.825,116.525,116.8,282
20190201|2018-07-16 12:00,16,116.825,117,116.675,116.775,186
20190201|2018-07-16 12:30,16,116.775,116.85,116.45,116.675,535
20190201|2018-07-16 13:00,16,116.65,117.075,116.625,117.025,121
20190201|2018-07-17 08:30,17,116.925,117,116.475,116.625,465
20190201|2018-07-17 09:00,17,116.6,116.85,116.475,116.6,156
20190201|2018-07-17 09:30,17,116.6,117.025,116.55,117.025,304
20190201|2018-07-17 10:00,17,117.05,117.075,116.825,116.925,187
20190201|2018-07-17 10:30,17,116.975,117.05,116.7,116.725,180
20190201|2018-07-17 11:00,17,116.775,117.025,116.775,117,94
20190201|2018-07-17 11:30,17,117.025,117.05,116.125,116.225,219
20190201|2018-07-17 12:00,17,116.175,116.4,116.075,116.225,166
20190201|2018-07-17 12:30,17,116.225,116.625,116.2,116.475,292
20190201|2018-07-17 13:00,17,116.5,116.65,116.45,116.65,70
20190201|2018-07-18 08:30,18,116.2,116.9,116.2,116.85,573
20190201|2018-07-18 09:00,18,116.85,117.25,116.825,117.2,553
20190201|2018-07-18 09:30,18,117.225,117.675,117.225,117.575,472
20190201|2018-07-18 10:00,18,117.55,117.775,117.4,117.65,276
20190201|2018-07-18 10:30,18,117.65,117.925,117.65,117.75,223
20190201|2018-07-18 11:00,18,117.775,117.9,117.75,117.825,190
20190201|2018-07-18 11:30,18,117.8,117.925,117.8,117.925,111
20190201|2018-07-18 12:00,18,117.925,117.95,117.8,117.95,391
20190201|2018-07-18 12:30,18,117.925,118.2,117.85,118.1,721
20190201|2018-07-18 13:00,18,118.075,118.225,118.05,118.175,149
20190201|2018-07-19 08:30,19,118.1,118.1,117.7,117.9,819
20190201|2018-07-19 09:00,19,117.9,118.025,117.85,118.025,373
20190201|2018-07-19 09:30,19,118,118.075,117.625,117.75,358
20190201|2018-07-19 10:00,19,117.8,118,117.75,117.9,161
20190201|2018-07-19 10:30,19,117.975,118.075,117.8,117.9,132
20190201|2018-07-19 11:00,19,117.925,118.275,117.9,118.225,121
20190201|2018-07-19 11:30,19,118.25,118.25,118.075,118.2,144
20190201|2018-07-19 12:00,19,118.125,118.15,117.975,118.1,195
20190201|2018-07-19 12:30,19,118.075,118.425,118.075,118.375,533
20190201|2018-07-19 13:00,19,118.375,118.5,118.375,118.5,103
20190201|2018-07-20 08:30,20,118.1,118.125,117.65,117.95,460
20190201|2018-07-20 09:00,20,117.95,118.325,117.825,118.05,336
20190201|2018-07-20 09:30,20,118.05,118.3,118,118.3,194
20190201|2018-07-20 10:00,20,118.3,118.35,118.125,118.175,209
20190201|2018-07-20 10:30,20,118.125,118.15,117.75,117.75,137
20190201|2018-07-20 11:00,20,117.875,118.075,117.85,118.025,137
20190201|2018-07-20 11:30,20,118.05,118.1,117.825,117.875,257
20190201|2018-07-20 12:00,20,117.9,117.95,117.65,117.9,96
20190201|2018-07-20 12:30,20,117.85,118.175,117.75,118.05,446
20190201|2018-07-20 13:00,20,118.025,118.175,118,118.075,72
20190201|2018-07-23 08:30,23,117.85,118.025,117.5,117.7,524
20190201|2018-07-23 09:00,23,117.725,118,117.65,117.95,207
20190201|2018-07-23 09:30,23,117.95,118.2,117.9,118.175,458
20190201|2018-07-23 10:00,23,118.175,118.4,118.125,118.3,222
20190201|2018-07-23 10:30,23,118.3,118.5,118.25,118.4,154
20190201|2018-07-23 11:00,23,118.425,118.6,118.375,118.5,180
20190201|2018-07-23 11:30,23,118.575,118.6,118.375,118.45,124
20190201|2018-07-23 12:00,23,118.475,118.5,118.25,118.325,56
20190201|2018-07-23 12:30,23,118.325,118.75,118.2,118.75,481
20190201|2018-07-23 13:00,23,118.725,118.8,118.65,118.8,173
20190201|2018-07-24 08:30,24,118.7,118.7,117.775,117.85,755
20190201|2018-07-24 09:00,24,117.825,118.275,117.775,118.125,236
20190201|2018-07-24 09:30,24,118.125,118.4,118.075,118.175,204
20190201|2018-07-24 10:00,24,118.2,118.3,117.975,118.3,129
20190201|2018-07-24 10:30,24,118.275,118.45,118.125,118.25,152
20190201|2018-07-24 11:00,24,118.25,118.375,118.15,118.375,147
20190201|2018-07-24 11:30,24,118.3,118.3,118,118.075,237
20190201|2018-07-24 12:00,24,118.05,118.25,118.05,118.25,77
20190201|2018-07-24 12:30,24,118.25,118.45,118.175,118.45,410
20190201|2018-07-24 13:00,24,118.4,118.5,118.35,118.5,62
20190201|2018-07-25 08:30,25,118.3,118.5,118.075,118.35,809
20190201|2018-07-25 09:00,25,118.325,118.5,118.275,118.425,306
20190201|2018-07-25 09:30,25,118.475,118.475,117.775,117.9,356
20190201|2018-07-25 10:00,25,117.95,118.05,117.825,118.05,143
20190201|2018-07-25 10:30,25,118.025,118.1,117.9,118.025,144
20190201|2018-07-25 11:00,25,118.025,118.275,117.975,118.2,151
20190201|2018-07-25 11:30,25,118.225,118.325,118.05,118.05,131
20190201|2018-07-25 12:00,25,118.025,118.25,118,118.075,96
20190201|2018-07-25 12:30,25,118.1,118.45,118.075,118.425,432
20190201|2018-07-25 13:00,25,118.375,118.5,118.3,118.475,141
20190201|2018-07-26 08:30,26,118.375,118.95,118.375,118.85,636
20190201|2018-07-26 09:00,26,118.85,119,118.7,118.725,583
20190201|2018-07-26 09:30,26,118.725,118.85,118.2,118.25,417
20190201|2018-07-26 10:00,26,118.3,118.65,117.925,118.65,355
20190201|2018-07-26 10:30,26,118.65,118.65,118.175,118.325,222
20190201|2018-07-26 11:00,26,118.375,118.45,117.525,117.775,247
20190201|2018-07-26 11:30,26,117.7,117.75,116.3,116.8,698
20190201|2018-07-26 12:00,26,116.75,117,116.525,116.575,313
20190201|2018-07-26 12:30,26,116.55,117.45,116.475,117.4,618
20190201|2018-07-26 13:00,26,117.425,117.625,117.275,117.45,86
20190201|2018-07-27 08:30,27,117.3,117.525,116.925,117.35,429
20190201|2018-07-27 09:00,27,117.35,117.525,116.95,117.125,433
20190201|2018-07-27 09:30,27,117.15,117.325,116.925,116.95,297
20190201|2018-07-27 10:00,27,117,117.4,116.95,117.325,145
20190201|2018-07-27 10:30,27,117.3,117.375,117.125,117.325,101
20190201|2018-07-27 11:00,27,117.35,117.425,117.225,117.225,51
20190201|2018-07-27 11:30,27,117.275,117.3,117.175,117.25,74
20190201|2018-07-27 12:00,27,117.25,117.3,117.05,117.15,144
20190201|2018-07-27 12:30,27,117.15,117.45,116.975,117.4,426
20190201|2018-07-27 13:00,27,117.375,117.7,117.375,117.65,98
20190201|2018-07-30 08:30,30,117.325,117.9,117.275,117.575,451
20190201|2018-07-30 09:00,30,117.525,117.575,117.175,117.225,233
20190201|2018-07-30 09:30,30,117.2,117.275,117,117.1,125
20190201|2018-07-30 10:00,30,117.125,117.15,116.6,116.725,280
20190201|2018-07-30 10:30,30,116.7,116.8,116.65,116.675,103
20190201|2018-07-30 11:00,30,116.625,116.925,116.525,116.875,115
20190201|2018-07-30 11:30,30,116.85,116.95,116.8,116.85,103
20190201|2018-07-30 12:00,30,116.9,117.025,116.85,116.875,133
20190201|2018-07-30 12:30,30,116.875,117.05,116.725,116.775,483
20190201|2018-07-30 13:00,30,116.775,117.025,116.775,116.9,89
20190201|2018-07-31 08:30,31,117,117.2,116.125,116.325,513
20190201|2018-07-31 09:00,31,116.4,116.7,116.175,116.275,272
20190201|2018-07-31 09:30,31,116.25,116.35,115.95,115.975,266
20190201|2018-07-31 10:00,31,115.95,116.2,115.875,116.1,178
20190201|2018-07-31 10:30,31,116.1,116.175,115.875,116.1,221
20190201|2018-07-31 11:00,31,116.1,116.2,115.8,116.2,288
20190201|2018-07-31 11:30,31,116.225,116.3,115.975,116.025,127
20190201|2018-07-31 12:00,31,116.025,116.3,116,116.125,248
20190201|2018-07-31 12:30,31,116.125,116.85,116.1,116.75,837
20190201|2018-07-31 13:00,31,116.75,116.8,116.6,116.675,122
20190201|2018-08-01 08:30,1,116.775,117.075,116.55,116.8,401
20190201|2018-08-01 09:00,1,116.8,116.95,116.6,116.625,250
20190201|2018-08-01 09:30,1,116.65,117.275,116.65,117.025,296
20190201|2018-08-01 10:00,1,117.075,117.275,116.85,116.95,397
20190201|2018-08-01 10:30,1,116.975,117.1,116.75,116.75,286
20190201|2018-08-01 11:00,1,116.7,116.75,116.55,116.7,111
20190201|2018-08-01 11:30,1,116.7,116.85,116.65,116.775,129
20190201|2018-08-01 12:00,1,116.8,117.025,116.8,117.025,116
20190201|2018-08-01 12:30,1,116.975,118.1,116.75,118.025,651
20190201|2018-08-01 13:00,1,118.025,118.6,117.825,118.5,339
20190201|2018-08-02 08:30,2,118.125,118.325,117.575,117.8,698
20190201|2018-08-02 09:00,2,117.65,117.725,117.225,117.35,495
20190201|2018-08-02 09:30,2,117.375,117.55,117.075,117.25,282
20190201|2018-08-02 10:00,2,117.2,117.3,117.025,117.175,216
20190201|2018-08-02 10:30,2,117.2,117.3,117.1,117.175,137
20190201|2018-08-02 11:00,2,117.15,117.2,117,117.1,113
20190201|2018-08-02 11:30,2,117.15,117.475,117.15,117.3,98
20190201|2018-08-02 12:00,2,117.4,117.5,117.25,117.425,77
20190201|2018-08-02 12:30,2,117.4,117.825,117.4,117.7,650
20190201|2018-08-02 13:00,2,117.7,117.725,117.525,117.525,196
20190201|2018-08-03 08:30,3,117.4,117.75,117.125,117.7,547
20190201|2018-08-03 09:00,3,117.7,118.575,117.625,118.4,1009
20190201|2018-08-03 09:30,3,118.45,118.575,118.225,118.25,283
20190201|2018-08-03 10:00,3,118.25,118.35,118.175,118.275,180
20190201|2018-08-03 10:30,3,118.275,118.425,118.25,118.4,129
20190201|2018-08-03 11:00,3,118.375,118.475,118.35,118.475,69
20190201|2018-08-03 11:30,3,118.475,118.75,118.45,118.525,408
20190201|2018-08-03 12:00,3,118.55,118.75,118.55,118.7,179
20190201|2018-08-03 12:30,3,118.7,118.9,118.6,118.75,723
20190201|2018-08-03 13:00,3,118.775,118.925,118.775,118.9,125
20190201|2018-08-06 08:30,6,118.875,119,118.275,118.325,626
20190201|2018-08-06 09:00,6,118.35,118.6,118.275,118.475,255
20190201|2018-08-06 09:30,6,118.45,118.6,118.325,118.575,338
20190201|2018-08-06 10:00,6,118.55,118.75,118.525,118.525,150
20190201|2018-08-06 10:30,6,118.55,118.55,118.25,118.4,121
20190201|2018-08-06 11:00,6,118.45,118.525,118.4,118.45,85
20190201|2018-08-06 11:30,6,118.45,118.525,118.35,118.4,65
20190201|2018-08-06 12:00,6,118.425,118.8,118.425,118.75,134
20190201|2018-08-06 12:30,6,118.775,118.85,118.4,118.625,374
20190201|2018-08-06 13:00,6,118.6,118.8,118.55,118.75,101
20190201|2018-08-07 08:30,7,118.6,118.6,118.225,118.55,608
20190201|2018-08-07 09:00,7,118.575,118.6,117.825,117.95,583
20190201|2018-08-07 09:30,7,117.95,117.95,116.875,117.175,666
20190201|2018-08-07 10:00,7,117.2,117.4,116.925,117.025,353
20190201|2018-08-07 10:30,7,117,117.125,116.75,117,141
20190201|2018-08-07 11:00,7,117.025,117.1,116.675,116.7,197
20190201|2018-08-07 11:30,7,116.75,117.05,116.75,117.025,105
20190201|2018-08-07 12:00,7,117.025,117.2,116.825,116.85,161
20190201|2018-08-07 12:30,7,116.875,117.275,116.6,117.125,929
20190201|2018-08-07 13:00,7,117.175,117.35,117.1,117.3,180
20190201|2018-08-08 08:30,8,117.15,117.15,116.525,116.7,612
20190201|2018-08-08 09:00,8,116.675,116.925,116.55,116.725,520
20190201|2018-08-08 09:30,8,116.7,116.9,116.65,116.775,455
20190201|2018-08-08 10:00,8,116.75,116.925,116.6,116.675,333
20190201|2018-08-08 10:30,8,116.725,116.9,116.625,116.8,162
20190201|2018-08-08 11:00,8,116.775,116.85,116.65,116.8,226
20190201|2018-08-08 11:30,8,116.775,116.85,116.675,116.8,91
20190201|2018-08-08 12:00,8,116.775,117.1,116.775,117.025,492
20190201|2018-08-08 12:30,8,117.075,117.3,116.875,117.25,1110
20190201|2018-08-08 13:00,8,117.175,117.325,117.075,117.3,181
20190201|2018-08-09 08:30,9,117.2,117.275,116.675,116.95,551
20190201|2018-08-09 09:00,9,116.9,117.025,116.825,116.925,166
20190201|2018-08-09 09:30,9,116.975,117.075,116.4,116.5,581
20190201|2018-08-09 10:00,9,116.5,116.525,116.075,116.25,611
20190201|2018-08-09 10:30,9,116.25,116.25,115.8,115.9,344
20190201|2018-08-09 11:00,9,115.9,116.075,115.625,115.675,252
20190201|2018-08-09 11:30,9,115.65,116.1,115.625,116,238
20190201|2018-08-09 12:00,9,116.025,116.175,115.85,116.05,288
20190201|2018-08-09 12:30,9,116.025,116.575,115.925,116.5,1230
20190201|2018-08-09 13:00,9,116.525,116.7,116.475,116.625,113
20190201|2018-08-10 08:30,10,116.425,116.425,115.725,116.05,713
20190201|2018-08-10 09:00,10,116.075,116.45,116.075,116.225,619
20190201|2018-08-10 09:30,10,116.25,116.575,116.175,116.45,355
20190201|2018-08-10 10:00,10,116.45,116.675,116.275,116.325,145
20190201|2018-08-10 10:30,10,116.325,116.575,116.325,116.375,86
20190201|2018-08-10 11:00,10,116.35,116.35,116.125,116.2,103
20190201|2018-08-10 11:30,10,116.15,116.25,115.95,115.95,103
20190201|2018-08-10 12:00,10,115.925,116.3,115.9,116.225,102
20190201|2018-08-10 12:30,10,116.175,116.45,115.975,116.4,938
20190201|2018-08-10 13:00,10,116.4,116.625,116.375,116.45,135
20190201|2018-08-13 08:30,13,115.75,116.225,115.75,116,464
20190201|2018-08-13 09:00,13,115.975,115.975,115.55,115.7,491
20190201|2018-08-13 09:30,13,115.725,115.75,115.45,115.525,152
20190201|2018-08-13 10:00,13,115.525,115.675,115.475,115.625,82
20190201|2018-08-13 10:30,13,115.65,115.825,115.525,115.6,125
20190201|2018-08-13 11:00,13,115.575,115.65,115.45,115.45,101
20190201|2018-08-13 11:30,13,115.475,115.8,115.475,115.625,97
20190201|2018-08-13 12:00,13,115.625,115.725,115.475,115.625,170
20190201|2018-08-13 12:30,13,115.65,115.925,115.525,115.775,797
20190201|2018-08-13 13:00,13,115.75,115.9,115.75,115.775,76
20190201|2018-08-14 08:30,14,115.7,115.9,115.425,115.75,425
20190201|2018-08-14 09:00,14,115.775,115.875,115.575,115.7,218
20190201|2018-08-14 09:30,14,115.65,115.825,115.525,115.825,148
20190201|2018-08-14 10:00,14,115.825,116.25,115.75,116.1,243
20190201|2018-08-14 10:30,14,116.125,116.15,115.9,116,129
20190201|2018-08-14 11:00,14,115.925,116.05,115.8,115.875,46
20190201|2018-08-14 11:30,14,115.9,115.925,115.725,115.75,142
20190201|2018-08-14 12:00,14,115.9,116.125,115.85,116.075,63
20190201|2018-08-14 12:30,14,116.125,116.225,115.975,116.15,567
20190201|2018-08-14 13:00,14,116.125,116.275,116.1,116.225,126
20190201|2018-08-15 08:30,15,116.025,116.85,115.925,116.725,524
20190201|2018-08-15 09:00,15,116.725,116.95,116.525,116.85,334
20190201|2018-08-15 09:30,15,116.85,116.95,116.425,116.525,285
20190201|2018-08-15 10:00,15,116.625,116.8,116.6,116.75,85
20190201|2018-08-15 10:30,15,116.75,116.8,116.675,116.75,62
20190201|2018-08-15 11:00,15,116.75,116.8,116.55,116.775,116
20190201|2018-08-15 11:30,15,116.8,116.8,116.5,116.55,151
20190201|2018-08-15 12:00,15,116.55,116.7,116.525,116.675,53
20190201|2018-08-15 12:30,15,116.625,116.675,116.35,116.475,363
20190201|2018-08-15 13:00,15,116.45,116.75,116.425,116.725,136
20190201|2018-08-16 08:30,16,116.7,116.95,116.3,116.375,534
20190201|2018-08-16 09:00,16,116.325,116.5,116.225,116.225,225
20190201|2018-08-16 09:30,16,116.225,116.325,116.15,116.275,81
20190201|2018-08-16 10:00,16,116.25,116.7,116.25,116.7,156
20190201|2018-08-16 10:30,16,116.725,116.825,116.575,116.7,102
20190201|2018-08-16 11:00,16,116.775,116.9,116.5,116.55,82
20190201|2018-08-16 11:30,16,116.5,116.6,116.375,116.4,144
20190201|2018-08-16 12:00,16,116.425,116.55,116.375,116.475,83
20190201|2018-08-16 12:30,16,116.475,116.95,116.425,116.85,421
20190201|2018-08-16 13:00,16,116.85,117.075,116.825,116.9,183
20190201|2018-08-17 08:30,17,116.8,117.575,116.675,117.275,513
20190201|2018-08-17 09:00,17,117.35,117.425,116.775,116.775,334
20190201|2018-08-17 09:30,17,116.825,116.975,116.75,116.75,156
20190201|2018-08-17 10:00,17,116.775,116.875,116.775,116.85,37
20190201|2018-08-17 10:30,17,116.8,117.125,116.8,117.1,122
20190201|2018-08-17 11:00,17,117.175,117.2,116.875,116.95,200
20190201|2018-08-17 11:30,17,116.975,117,116.85,116.85,109
20190201|2018-08-17 12:00,17,116.85,117,116.625,116.75,191
20190201|2018-08-17 12:30,17,116.775,118.175,116.775,118.125,1505
20190201|2018-08-17 13:00,17,118.1,118.25,118.075,118.25,321
20190201|2018-08-20 08:30,20,117.9,118.05,117.55,117.825,453
20190201|2018-08-20 09:00,20,117.85,117.9,117.5,117.85,271
20190201|2018-08-20 09:30,20,117.875,118.075,117.85,118,223
20190201|2018-08-20 10:00,20,118,118.15,117.85,117.95,203
20190201|2018-08-20 10:30,20,118.025,118.25,118.025,118.25,154
20190201|2018-08-20 11:00,20,118.25,118.325,118.175,118.175,153
20190201|2018-08-20 11:30,20,118.2,118.3,118.15,118.175,157
20190201|2018-08-20 12:00,20,118.15,118.25,118,118.15,140
20190201|2018-08-20 12:30,20,118.125,118.225,117.875,118.025,981
20190201|2018-08-20 13:00,20,118,118.2,117.925,118.1,185
20190201|2018-08-21 08:30,21,118.075,118.175,117.825,118.15,359
20190201|2018-08-21 09:00,21,118.125,118.35,118.075,118.325,434
20190201|2018-08-21 09:30,21,118.325,118.375,118.025,118.025,252
20190201|2018-08-21 10:00,21,118,118.125,117.925,117.975,154
20190201|2018-08-21 10:30,21,118,118.1,117.925,118.05,160
20190201|2018-08-21 11:00,21,118.025,118.075,117.9,117.9,127
20190201|2018-08-21 11:30,21,117.9,118.05,117.9,117.95,88
20190201|2018-08-21 12:00,21,117.975,118.175,117.975,118.175,109
20190201|2018-08-21 12:30,21,118.15,118.2,117.875,118.025,871
20190201|2018-08-21 13:00,21,118.025,118.025,117.75,117.875,122
20190201|2018-08-22 08:30,22,117.675,117.675,116.325,116.55,674
20190201|2018-08-22 09:00,22,116.5,116.65,116.3,116.375,511
20190201|2018-08-22 09:30,22,116.375,116.425,116.1,116.325,356
20190201|2018-08-22 10:00,22,116.3,116.6,116.275,116.6,227
20190201|2018-08-22 10:30,22,116.6,116.65,116.4,116.525,164
20190201|2018-08-22 11:00,22,116.525,116.8,116.45,116.625,151
20190201|2018-08-22 11:30,22,116.625,116.85,116.6,116.7,100
20190201|2018-08-22 12:00,22,116.7,116.8,116.525,116.675,200
20190201|2018-08-22 12:30,22,116.675,116.725,116.425,116.575,884
20190201|2018-08-22 13:00,22,116.6,116.85,116.55,116.675,245
20190201|2018-08-23 08:30,23,116.225,116.425,116.1,116.275,435
20190201|2018-08-23 09:00,23,116.25,116.35,116.1,116.15,243
20190201|2018-08-23 09:30,23,116.15,116.3,116.05,116.275,291
20190201|2018-08-23 10:00,23,116.25,116.275,116.05,116.05,176
20190201|2018-08-23 10:30,23,116.05,116.15,116,116.1,172
20190201|2018-08-23 11:00,23,116.1,116.125,115.85,115.85,293
20190201|2018-08-23 11:30,23,115.825,116.05,115.825,116.05,187
20190201|2018-08-23 12:00,23,116.05,116.175,116.05,116.1,93
20190201|2018-08-23 12:30,23,116.1,116.3,116.1,116.25,869
20190201|2018-08-23 13:00,23,116.275,116.4,116.225,116.375,93
20190201|2018-08-24 08:30,24,116.15,116.5,115.8,116.075,657
20190201|2018-08-24 09:00,24,116.075,116.175,115.825,115.875,373
20190201|2018-08-24 09:30,24,115.9,115.95,115.425,115.45,784
20190201|2018-08-24 10:00,24,115.45,115.475,114.9,114.975,601
20190201|2018-08-24 10:30,24,114.95,115.075,114.875,115.025,180
20190201|2018-08-24 11:00,24,115,115.075,114.925,115.05,135
20190201|2018-08-24 11:30,24,115.075,115.25,114.9,114.95,335
20190201|2018-08-24 12:00,24,114.95,115.125,114.725,115.125,493
20190201|2018-08-24 12:30,24,115.175,115.375,114.475,114.55,1576
20190201|2018-08-24 13:00,24,114.575,115.175,114.575,115.1,293
20190201|2018-08-27 08:30,27,114.325,117.1,114.05,116.75,2023
20190201|2018-08-27 09:00,27,116.75,116.825,116.425,116.6,740
20190201|2018-08-27 09:30,27,116.6,116.75,116.45,116.45,567
20190201|2018-08-27 10:00,27,116.45,116.625,116.25,116.625,218
20190201|2018-08-27 10:30,27,116.65,116.675,116.425,116.625,227
20190201|2018-08-27 11:00,27,116.675,116.675,116.2,116.375,128
20190201|2018-08-27 11:30,27,116.3,116.6,116.3,116.35,208
20190201|2018-08-27 12:00,27,116.35,116.775,116.325,116.775,135
20190201|2018-08-27 12:30,27,116.775,117.15,116.625,117.1,669
20190201|2018-08-27 13:00,27,117.1,117.325,117.05,117.1,537
20190201|2018-08-28 08:30,28,117.15,117.375,116.35,116.4,858
20190201|2018-08-28 09:00,28,116.425,116.525,115.225,115.425,732
20190201|2018-08-28 09:30,28,115.425,115.575,115.325,115.35,332
20190201|2018-08-28 10:00,28,115.35,115.55,115.35,115.5,144
20190201|2018-08-28 10:30,28,115.55,115.675,115.5,115.65,193
20190201|2018-08-28 11:00,28,115.675,115.9,115.65,115.8,136
20190201|2018-08-28 11:30,28,115.825,116.025,115.75,116,126
20190201|2018-08-28 12:00,28,116.025,116.05,115.725,115.725,138
20190201|2018-08-28 12:30,28,115.725,116.55,115.7,116.4,793
20190201|2018-08-28 13:00,28,116.375,116.55,116.3,116.3,184
20190201|2018-08-29 08:30,29,116.025,116.25,115.5,115.9,609
20190201|2018-08-29 09:00,29,115.975,116.175,115.675,115.7,214
20190201|2018-08-29 09:30,29,115.7,115.875,115.625,115.675,178
20190201|2018-08-29 10:00,29,115.75,115.975,115.675,115.925,126
20190201|2018-08-29 10:30,29,115.925,116.15,115.925,116,118
20190201|2018-08-29 11:00,29,116,116,115.675,115.725,96
20190201|2018-08-29 11:30,29,115.725,115.725,115.6,115.65,88
20190201|2018-08-29 12:00,29,115.6,116,115.6,115.85,148
20190201|2018-08-29 12:30,29,115.875,116.675,115.875,116.625,1133
20190201|2018-08-29 13:00,29,116.6,116.65,116.375,116.6,175
20190201|2018-08-30 08:30,30,116.9,117,116.475,116.925,584
20190201|2018-08-30 09:00,30,116.9,117.025,116.75,116.85,305
20190201|2018-08-30 09:30,30,116.825,116.875,116.7,116.8,97
20190201|2018-08-30 10:00,30,116.775,117.125,116.75,116.975,218
20190201|2018-08-30 10:30,30,116.925,117.025,116.875,116.925,93
20190201|2018-08-30 11:00,30,116.925,117.075,116.925,117.05,135
20190201|2018-08-30 11:30,30,117.075,117.45,117.05,117.425,258
20190201|2018-08-30 12:00,30,117.425,117.475,117.2,117.375,224
20190201|2018-08-30 12:30,30,117.35,117.45,117.025,117.4,714
20190201|2018-08-30 13:00,30,117.4,117.525,117.35,117.525,266
20190201|2018-08-31 08:30,31,117.375,117.475,117.125,117.225,486
20190201|2018-08-31 09:00,31,117.175,117.3,116.925,117.2,329
20190201|2018-08-31 09:30,31,117.275,117.475,117.25,117.275,164
20190201|2018-08-31 10:00,31,117.275,117.3,117.15,117.225,95
20190201|2018-08-31 10:30,31,117.2,117.225,116.825,116.875,300
20190201|2018-08-31 11:00,31,116.925,117.075,116.875,116.925,196
20190201|2018-08-31 11:30,31,116.975,117.15,116.975,117.075,209
20190201|2018-08-31 12:00,31,117.075,117.175,116.975,117,347
20190201|2018-08-31 12:30,31,116.975,117.075,116.8,116.825,1057
20190201|2018-08-31 13:00,31,116.8,116.825,116.7,116.7,186
20190201|2018-09-04 08:30,4,116.975,117.15,116.4,116.875,762
20190201|2018-09-04 09:00,4,116.925,117.05,116.55,116.65,442
20190201|2018-09-04 09:30,4,116.625,117.425,116.625,117.25,555
20190201|2018-09-04 10:00,4,117.25,117.725,117.25,117.725,260
20190201|2018-09-04 10:30,4,117.725,118.225,117.725,117.975,974
20190201|2018-09-04 11:00,4,117.975,118.25,117.95,118.15,538
20190201|2018-09-04 11:30,4,118.1,118.1,117.575,117.575,266
20190201|2018-09-04 12:00,4,117.6,118.15,117.6,118.125,322
20190201|2018-09-04 12:30,4,118.15,118.25,117.6,117.7,960
20190201|2018-09-04 13:00,4,117.75,117.8,117.65,117.725,210
20190201|2018-09-05 08:30,5,117.725,118.1,117.4,117.55,757
20190201|2018-09-05 09:00,5,117.525,117.675,117.4,117.475,367
20190201|2018-09-05 09:30,5,117.5,117.575,117.325,117.575,199
20190201|2018-09-05 10:00,5,117.575,117.575,117.275,117.35,260
20190201|2018-09-05 10:30,5,117.35,117.5,117.325,117.425,180
20190201|2018-09-05 11:00,5,117.425,117.475,117.35,117.425,208
20190201|2018-09-05 11:30,5,117.45,117.7,117.425,117.7,146
20190201|2018-09-05 12:00,5,117.625,117.725,117.6,117.725,132
20190201|2018-09-05 12:30,5,117.7,117.75,117.475,117.65,538
20190201|2018-09-05 13:00,5,117.625,117.75,117.625,117.75,136
20190201|2018-09-06 08:30,6,117.65,117.85,117.325,117.375,592
20190201|2018-09-06 09:00,6,117.4,117.7,117.375,117.6,213
20190201|2018-09-06 09:30,6,117.625,117.675,117.45,117.5,191
20190201|2018-09-06 10:00,6,117.475,117.725,117.45,117.5,165
20190201|2018-09-06 10:30,6,117.525,117.65,117.4,117.55,156
20190201|2018-09-06 11:00,6,117.525,117.575,117.4,117.45,96
20190201|2018-09-06 11:30,6,117.45,117.575,117.325,117.45,166
20190201|2018-09-06 12:00,6,117.45,117.65,117.425,117.575,129
20190201|2018-09-06 12:30,6,117.525,117.875,117.525,117.6,692
20190201|2018-09-06 13:00,6,117.6,117.6,117.4,117.475,85
20190201|2018-09-07 08:30,7,117.425,117.8,117.25,117.65,511
20190201|2018-09-07 09:00,7,117.675,117.8,117.525,117.725,215
20190201|2018-09-07 09:30,7,117.7,117.8,117.6,117.8,111
20190201|2018-09-07 10:00,7,117.8,118.3,117.775,118.2,603
20190201|2018-09-07 10:30,7,118.225,118.375,118.175,118.275,431
20190201|2018-09-07 11:00,7,118.275,118.325,118.125,118.25,274
20190201|2018-09-07 11:30,7,118.225,118.45,118.225,118.425,264
20190201|2018-09-07 12:00,7,118.425,118.45,118.275,118.4,226
20190201|2018-09-07 12:30,7,118.425,118.425,118.175,118.275,595
20190201|2018-09-07 13:00,7,118.25,118.4,118.225,118.375,139
20190201|2018-09-10 08:30,10,118.35,118.5,118.2,118.375,986
20190201|2018-09-10 09:00,10,118.4,118.475,118.25,118.425,496
20190201|2018-09-10 09:30,10,118.425,118.6,118.35,118.45,384
20190201|2018-09-10 10:00,10,118.45,118.5,118.25,118.4,402
20190201|2018-09-10 10:30,10,118.375,118.45,118.375,118.45,200
20190201|2018-09-10 11:00,10,118.45,118.5,118.4,118.475,534
20190201|2018-09-10 11:30,10,118.475,118.5,118.4,118.425,322
20190201|2018-09-10 12:00,10,118.45,118.575,118.425,118.475,433
20190201|2018-09-10 12:30,10,118.5,118.575,118.45,118.55,923
20190201|2018-09-10 13:00,10,118.575,118.75,118.525,118.675,230
20190201|2018-09-11 08:30,11,118.525,118.675,118.275,118.6,554
20190201|2018-09-11 09:00,11,118.575,118.75,118.4,118.45,336
20190201|2018-09-11 09:30,11,118.475,118.6,118.275,118.5,351
20190201|2018-09-11 10:00,11,118.5,118.5,118.4,118.425,154
20190201|2018-09-11 10:30,11,118.475,118.475,118.325,118.425,184
20190201|2018-09-11 11:00,11,118.4,118.475,118.3,118.35,117
20190201|2018-09-11 11:30,11,118.375,118.45,118.25,118.275,374
20190201|2018-09-11 12:00,11,118.3,118.35,118.225,118.275,236
20190201|2018-09-11 12:30,11,118.275,118.475,118.225,118.4,981
20190201|2018-09-11 13:00,11,118.4,118.5,118.35,118.35,125
20190201|2018-09-12 08:30,12,118.4,118.775,118.325,118.725,859
20190201|2018-09-12 09:00,12,118.725,118.825,118.55,118.775,282
20190201|2018-09-12 09:30,12,118.775,118.775,118.575,118.675,159
20190201|2018-09-12 10:00,12,118.65,119.55,118.65,119.4,1446
20190201|2018-09-12 10:30,12,119.35,119.525,119.2,119.375,580
20190201|2018-09-12 11:00,12,119.425,119.425,119.2,119.225,466
20190201|2018-09-12 11:30,12,119.25,119.4,119.225,119.35,281
20190201|2018-09-12 12:00,12,119.35,119.5,119.225,119.475,413
20190201|2018-09-12 12:30,12,119.475,119.75,119.3,119.5,2239
20190201|2018-09-12 13:00,12,119.5,119.65,119.45,119.625,166
20190201|2018-09-13 08:30,13,119.5,119.55,119.05,119.075,1028
20190201|2018-09-13 09:00,13,119.05,119.35,119.025,119.05,471
20190201|2018-09-13 09:30,13,119,119.25,118.95,119.225,406
20190201|2018-09-13 10:00,13,119.25,119.375,119.2,119.325,440
20190201|2018-09-13 10:30,13,119.325,119.525,119.275,119.525,552
20190201|2018-09-13 11:00,13,119.525,119.775,119.5,119.725,400
20190201|2018-09-13 11:30,13,119.725,119.775,119.575,119.625,208
20190201|2018-09-13 12:00,13,119.625,119.675,119.55,119.6,253
20190201|2018-09-13 12:30,13,119.6,119.95,119.575,119.925,1613
20190201|2018-09-13 13:00,13,119.925,120,119.9,119.95,357
20190201|2018-09-14 08:30,14,119.9,120.45,119.875,120.425,1415
20190201|2018-09-14 09:00,14,120.45,120.9,120.45,120.85,1136
20190201|2018-09-14 09:30,14,120.85,121.45,120.825,121.275,1572
20190201|2018-09-14 10:00,14,121.3,121.85,121.2,121.425,1409
20190201|2018-09-14 10:30,14,121.4,121.475,121.225,121.4,681
20190201|2018-09-14 11:00,14,121.45,121.65,121.35,121.625,783
20190201|2018-09-14 11:30,14,121.625,122,121.625,121.925,700
20190201|2018-09-14 12:00,14,121.925,122.45,121.925,122.35,724
20190201|2018-09-14 12:30,14,122.35,122.45,121.825,121.9,998
20190201|2018-09-14 13:00,14,121.875,121.975,121.775,121.825,184
20190201|2018-09-17 08:30,17,121.75,121.75,120.925,121,1750
20190201|2018-09-17 09:00,17,121,121.5,120.975,121.375,912
20190201|2018-09-17 09:30,17,121.35,121.9,121.3,121.675,856
20190201|2018-09-17 10:00,17,121.7,122.275,121.7,122,623
20190201|2018-09-17 10:30,17,122,122.25,121.975,122.175,360
20190201|2018-09-17 11:00,17,122.225,122.55,122.225,122.275,441
20190201|2018-09-17 11:30,17,122.275,122.275,121.95,122,412
20190201|2018-09-17 12:00,17,122.025,122.25,121.9,122.025,303
20190201|2018-09-17 12:30,17,122.05,122.425,121.825,122.35,1008
20190201|2018-09-17 13:00,17,122.325,122.325,122.025,122.075,88
20190201|2018-09-18 08:30,18,122.025,122.225,121.725,121.825,1309
20190201|2018-09-18 09:00,18,121.825,121.95,121.625,121.925,660
20190201|2018-09-18 09:30,18,121.925,122.025,121.875,121.95,321
20190201|2018-09-18 10:00,18,121.975,122.2,121.975,122.075,289
20190201|2018-09-18 10:30,18,122.025,122.2,122.025,122.175,211
20190201|2018-09-18 11:00,18,122.2,122.2,121.85,121.875,316
20190201|2018-09-18 11:30,18,121.875,122.025,121.825,122.025,230
20190201|2018-09-18 12:00,18,121.975,122.05,121.825,121.875,310
20190201|2018-09-18 12:30,18,121.85,122,121.775,121.8,1348
20190201|2018-09-18 13:00,18,121.775,121.95,121.775,121.9,109
20190201|2018-09-19 08:30,19,121.65,121.8,121.425,121.525,647
20190201|2018-09-19 09:00,19,121.525,121.9,121.5,121.825,564
20190201|2018-09-19 09:30,19,121.825,122,121.8,121.95,430
20190201|2018-09-19 10:00,19,121.95,122.15,121.85,121.975,458
20190201|2018-09-19 10:30,19,122,122,121.85,121.85,198
20190201|2018-09-19 11:00,19,121.85,121.875,121.75,121.775,203
20190201|2018-09-19 11:30,19,121.775,121.775,121.475,121.575,172
20190201|2018-09-19 12:00,19,121.625,121.75,121.525,121.7,257
20190201|2018-09-19 12:30,19,121.675,121.925,121.65,121.85,990
20190201|2018-09-19 13:00,19,121.85,122.05,121.85,122.05,193
20190201|2018-09-20 08:30,20,122.1,122.225,121.5,121.55,859
20190201|2018-09-20 09:00,20,121.55,121.625,121.175,121.575,440
20190201|2018-09-20 09:30,20,121.575,121.7,121.425,121.6,336
20190201|2018-09-20 10:00,20,121.65,122.35,121.65,122.325,692
20190201|2018-09-20 10:30,20,122.35,122.35,122.025,122.025,265
20190201|2018-09-20 11:00,20,122.05,122.075,121.775,121.825,213
20190201|2018-09-20 11:30,20,121.825,122,121.725,121.875,249
20190201|2018-09-20 12:00,20,121.9,121.975,121.575,121.575,320
20190201|2018-09-20 12:30,20,121.6,121.75,121.5,121.65,1195
20190201|2018-09-20 13:00,20,121.675,121.875,121.55,121.625,346
20190201|2018-09-21 08:30,21,121.7,121.7,121.175,121.225,658
20190201|2018-09-21 09:00,21,121.2,121.85,121.2,121.75,336
20190201|2018-09-21 09:30,21,121.75,121.85,121.675,121.8,231
20190201|2018-09-21 10:00,21,121.775,122.15,121.775,121.85,645
20190201|2018-09-21 10:30,21,121.875,121.925,121.6,121.775,189
20190201|2018-09-21 11:00,21,121.775,121.925,121.7,121.875,248
20190201|2018-09-21 11:30,21,121.85,121.975,121.525,121.95,432
20190201|2018-09-21 12:00,21,121.975,122.1,121.8,121.85,302
20190201|2018-09-21 12:30,21,121.875,122.3,121.825,122.3,1445
20190201|2018-09-21 13:00,21,122.325,122.325,122.1,122.225,131
20190201|2018-09-24 08:30,24,121.725,122,121.55,121.6,942
20190201|2018-09-24 09:00,24,121.6,121.725,121.225,121.275,651
20190201|2018-09-24 09:30,24,121.225,121.325,120.85,120.875,706
20190201|2018-09-24 10:00,24,120.875,121,120.825,120.925,292
20190201|2018-09-24 10:30,24,120.95,121.175,120.85,120.925,326
20190201|2018-09-24 11:00,24,120.975,121.175,120.95,121.075,280
20190201|2018-09-24 11:30,24,121.075,121.375,121,121.375,237
20190201|2018-09-24 12:00,24,121.325,121.45,121.125,121.375,349
20190201|2018-09-24 12:30,24,121.35,121.475,121.25,121.35,1175
20190201|2018-09-24 13:00,24,121.325,121.475,121.3,121.375,166
20190201|2018-09-25 08:30,25,121.425,121.425,121.125,121.275,621
20190201|2018-09-25 09:00,25,121.275,121.45,121.025,121.375,701
20190201|2018-09-25 09:30,25,121.4,121.725,121.325,121.45,496
20190201|2018-09-25 10:00,25,121.425,121.6,121.3,121.3,358
20190201|2018-09-25 10:30,25,121.375,121.45,121.275,121.375,229
20190201|2018-09-25 11:00,25,121.35,121.575,121.3,121.5,170
20190201|2018-09-25 11:30,25,121.5,121.6,121.35,121.4,219
20190201|2018-09-25 12:00,25,121.425,121.55,121.4,121.475,330
20190201|2018-09-25 12:30,25,121.45,121.625,121.4,121.45,714
20190201|2018-09-25 13:00,25,121.425,121.725,121.425,121.725,188
20190201|2018-09-26 08:30,26,121.25,122,121.225,121.9,616
20190201|2018-09-26 09:00,26,121.9,122.075,121.65,121.65,657
20190201|2018-09-26 09:30,26,121.675,121.75,121.5,121.575,526
20190201|2018-09-26 10:00,26,121.625,121.875,121.5,121.775,272
20190201|2018-09-26 10:30,26,121.775,121.85,121.7,121.775,286
20190201|2018-09-26 11:00,26,121.75,122.225,121.75,122.175,866
20190201|2018-09-26 11:30,26,122.175,122.25,122.075,122.125,427
20190201|2018-09-26 12:00,26,122.125,122.375,122.075,122.375,473
20190201|2018-09-26 12:30,26,122.375,122.9,122.35,122.85,1225
20190201|2018-09-26 13:00,26,122.775,122.85,122.575,122.8,142
20190201|2018-09-27 08:30,27,122.7,122.85,122.425,122.55,869
20190201|2018-09-27 09:00,27,122.575,122.625,122.25,122.475,812
20190201|2018-09-27 09:30,27,122.45,122.5,122.05,122.05,1240
20190201|2018-09-27 10:00,27,122.05,122.3,122.025,122.075,394
20190201|2018-09-27 10:30,27,122.125,122.225,121.875,122.2,539
20190201|2018-09-27 11:00,27,122.25,122.475,122.175,122.45,514
20190201|2018-09-27 11:30,27,122.45,122.675,122.375,122.575,294
20190201|2018-09-27 12:00,27,122.575,122.675,122.3,122.425,140
20190201|2018-09-27 12:30,27,122.45,122.7,122.4,122.6,584
20190201|2018-09-27 13:00,27,122.575,122.725,122.575,122.65,331
20190201|2018-09-28 08:30,28,122.525,122.6,122.15,122.45,698
20190201|2018-09-28 09:00,28,122.475,122.575,122.275,122.325,421
20190201|2018-09-28 09:30,28,122.325,122.65,122.3,122.65,203
20190201|2018-09-28 10:00,28,122.6,122.95,122.575,122.9,489
20190201|2018-09-28 10:30,28,122.9,122.925,122.625,122.675,246
20190201|2018-09-28 11:00,28,122.7,122.7,122.3,122.35,302
20190201|2018-09-28 11:30,28,122.325,122.6,122.275,122.525,460
20190201|2018-09-28 12:00,28,122.55,122.65,122.25,122.625,523
20190201|2018-09-28 12:30,28,122.625,122.9,122.475,122.9,1119
20190201|2018-09-28 13:00,28,122.875,123,122.725,123,330
20190201|2018-10-01 08:30,1,123,123.85,122.85,123.775,1493
20190201|2018-10-01 09:00,1,123.825,123.9,122.95,122.975,1370
20190201|2018-10-01 09:30,1,122.975,122.975,122.675,122.725,664
20190201|2018-10-01 10:00,1,122.825,123,122.725,123,778
20190201|2018-10-01 10:30,1,123,123.225,122.95,123.125,481
20190201|2018-10-01 11:00,1,123.125,123.225,123.05,123.225,328
20190201|2018-10-01 11:30,1,123.225,123.225,122.85,122.9,444
20190201|2018-10-01 12:00,1,122.875,123.1,122.875,123.05,228
20190201|2018-10-01 12:30,1,123.05,123.35,122.975,123.35,1413
20190201|2018-10-01 13:00,1,123.325,123.575,123.3,123.5,613
20190201|2018-10-02 08:30,2,123.2,123.4,122.75,122.775,899
20190201|2018-10-02 09:00,2,122.8,122.9,122.4,122.425,786
20190201|2018-10-02 09:30,2,122.4,122.575,122.375,122.425,579
20190201|2018-10-02 10:00,2,122.425,122.675,122.3,122.6,243
20190201|2018-10-02 10:30,2,122.55,122.9,122.55,122.75,204
20190201|2018-10-02 11:00,2,122.75,123.15,122.75,123.1,265
20190201|2018-10-02 11:30,2,123.075,123.225,123.025,123.15,351
20190201|2018-10-02 12:00,2,123.175,123.425,123.15,123.425,490
20190201|2018-10-02 12:30,2,123.425,123.8,123.325,123.725,1141
20190201|2018-10-02 13:00,2,123.7,123.8,123.575,123.6,493
20190201|2018-10-03 08:30,3,123.675,123.725,123.25,123.35,844
20190201|2018-10-03 09:00,3,123.35,123.4,123.175,123.2,529
20190201|2018-10-03 09:30,3,123.2,123.225,123,123.15,491
20190201|2018-10-03 10:00,3,123.175,123.25,122.9,122.9,522
20190201|2018-10-03 10:30,3,122.925,122.975,122.675,122.675,640
20190201|2018-10-03 11:00,3,122.7,122.775,122.625,122.7,595
20190201|2018-10-03 11:30,3,122.725,122.975,122.625,122.925,333
20190201|2018-10-03 12:00,3,122.95,123.075,122.8,122.9,514
20190201|2018-10-03 12:30,3,122.925,123,122.625,122.775,925
20190201|2018-10-03 13:00,3,122.775,122.825,122.65,122.675,164
20190201|2018-10-04 08:30,4,122.525,122.575,121.9,122.325,1072
20190201|2018-10-04 09:00,4,122.3,122.625,122.2,122.275,980
20190201|2018-10-04 09:30,4,122.25,122.65,122.1,122.55,598
20190201|2018-10-04 10:00,4,122.575,122.6,122.325,122.375,520
20190201|2018-10-04 10:30,4,122.425,122.6,122.35,122.6,196
20190201|2018-10-04 11:00,4,122.575,122.65,122.5,122.575,104
20190201|2018-10-04 11:30,4,122.575,122.775,122.525,122.725,168
20190201|2018-10-04 12:00,4,122.75,122.8,122.575,122.575,159
20190201|2018-10-04 12:30,4,122.625,122.725,122.5,122.55,694
20190201|2018-10-04 13:00,4,122.525,122.8,122.525,122.7,581
20190201|2018-10-05 08:30,5,122.575,122.85,122.425,122.775,485
20190201|2018-10-05 09:00,5,122.825,123,122.775,122.925,426
20190201|2018-10-05 09:30,5,122.925,123.1,122.8,122.95,362
20190201|2018-10-05 10:00,5,122.95,123,122.7,122.75,227
20190201|2018-10-05 10:30,5,122.725,122.825,122.4,122.45,345
20190201|2018-10-05 11:00,5,122.45,122.575,122.225,122.275,385
20190201|2018-10-05 11:30,5,122.225,122.3,122.1,122.2,334
20190201|2018-10-05 12:00,5,122.2,122.375,122.15,122.325,266
20190201|2018-10-05 12:30,5,122.325,122.6,122.2,122.575,1074
20190201|2018-10-05 13:00,5,122.575,122.625,122.475,122.625,370
20190201|2018-10-08 08:30,8,122.4,122.475,121.725,121.9,961
20190201|2018-10-08 09:00,8,121.925,122.125,121.775,121.825,372
20190201|2018-10-08 09:30,8,121.8,121.85,121.7,121.775,186
20190201|2018-10-08 10:00,8,121.775,122.225,121.75,122.125,328
20190201|2018-10-08 10:30,8,122.1,122.225,122.025,122.225,214
20190201|2018-10-08 11:00,8,122.225,122.45,122.15,122.4,369
20190201|2018-10-08 11:30,8,122.4,122.75,122.35,122.625,463
20190201|2018-10-08 12:00,8,122.675,122.85,122.6,122.8,292
20190201|2018-10-08 12:30,8,122.825,123,122.725,122.875,1252
20190201|2018-10-08 13:00,8,122.9,123.025,122.875,122.925,359
20190201|2018-10-09 08:30,9,122.8,122.85,122.025,122.05,1204
20190201|2018-10-09 09:00,9,122.1,122.275,121.6,121.675,719
20190201|2018-10-09 09:30,9,121.675,121.7,121.45,121.55,476
20190201|2018-10-09 10:00,9,121.575,121.85,121.55,121.775,383
20190201|2018-10-09 10:30,9,121.825,121.825,121.625,121.75,249
20190201|2018-10-09 11:00,9,121.775,121.95,121.725,121.825,229
20190201|2018-10-09 11:30,9,121.825,122.1,121.825,122.025,272
20190201|2018-10-09 12:00,9,122,122,121.875,121.95,214
20190201|2018-10-09 12:30,9,121.95,122.3,121.725,122.225,1688
20190201|2018-10-09 13:00,9,122.225,122.475,122.225,122.4,487
20190201|2018-10-10 08:30,10,122,122,121.225,121.375,1641
20190201|2018-10-10 09:00,10,121.325,121.65,121.3,121.525,745
20190201|2018-10-10 09:30,10,121.55,121.825,121.5,121.725,527
20190201|2018-10-10 10:00,10,121.7,121.85,121.45,121.65,448
20190201|2018-10-10 10:30,10,121.65,121.9,121.475,121.725,371
20190201|2018-10-10 11:00,10,121.725,121.9,121.525,121.6,597
20190201|2018-10-10 11:30,10,121.625,121.625,121.45,121.575,250
20190201|2018-10-10 12:00,10,121.575,121.65,121.375,121.4,249
20190201|2018-10-10 12:30,10,121.425,121.6,121.35,121.425,1357
20190201|2018-10-10 13:00,10,121.4,121.6,121.375,121.6,577
20190201|2018-10-11 08:30,11,121.375,121.675,121.2,121.6,930
20190201|2018-10-11 09:00,11,121.6,121.6,121.325,121.45,531
20190201|2018-10-11 09:30,11,121.45,121.475,121.175,121.175,313
20190201|2018-10-11 10:00,11,121.2,121.275,121,121.075,1098
20190201|2018-10-11 10:30,11,121.05,121.25,120.975,121.1,499
20190201|2018-10-11 11:00,11,121.175,121.275,120.95,121.125,512
20190201|2018-10-11 11:30,11,121.1,121.35,121.05,121.3,229
20190201|2018-10-11 12:00,11,121.325,121.375,121.225,121.325,103
20190201|2018-10-11 12:30,11,121.3,121.35,121.05,121.325,1177
20190201|2018-10-11 13:00,11,121.325,121.5,121.3,121.5,611
20190201|2018-10-12 08:30,12,121.25,121.95,120.75,120.85,1031
20190201|2018-10-12 09:00,12,120.875,121.025,120.7,120.775,521
20190201|2018-10-12 09:30,12,120.75,120.825,120.525,120.7,438
20190201|2018-10-12 10:00,12,120.675,120.85,120.55,120.85,227
20190201|2018-10-12 10:30,12,120.825,120.9,120.75,120.775,242
20190201|2018-10-12 11:00,12,120.8,121.025,120.8,120.85,211
20190201|2018-10-12 11:30,12,120.85,120.85,120.7,120.85,129
20190201|2018-10-12 12:00,12,120.8,120.85,120.525,120.55,328
20190201|2018-10-12 12:30,12,120.55,120.675,120.35,120.375,1112
20190201|2018-10-12 13:00,12,120.375,120.6,120.325,120.525,561
20190201|2018-10-15 08:30,15,120.45,120.9,120.375,120.85,729
20190201|2018-10-15 09:00,15,120.85,120.85,120.275,120.325,690
20190201|2018-10-15 09:30,15,120.325,120.475,120.225,120.475,479
20190201|2018-10-15 10:00,15,120.475,120.5,120.325,120.425,365
20190201|2018-10-15 10:30,15,120.45,120.55,120.35,120.5,261
20190201|2018-10-15 11:00,15,120.5,120.725,120.45,120.725,301
20190201|2018-10-15 11:30,15,120.7,121.575,120.675,121.325,740
20190201|2018-10-15 12:00,15,121.325,121.625,121.225,121.625,860
20190201|2018-10-15 12:30,15,121.65,121.9,121.525,121.75,1878
20190201|2018-10-15 13:00,15,121.725,121.95,121.7,121.9,615
20190201|2018-10-16 08:30,16,121.675,121.975,121.425,121.7,1070
20190201|2018-10-16 09:00,16,121.7,121.975,121.625,121.825,490
20190201|2018-10-16 09:30,16,121.825,121.825,121.65,121.7,361
20190201|2018-10-16 10:00,16,121.7,121.75,121.55,121.7,858
20190201|2018-10-16 10:30,16,121.7,121.825,121.5,121.55,461
20190201|2018-10-16 11:00,16,121.55,121.725,121.55,121.7,215
20190201|2018-10-16 11:30,16,121.675,121.725,121.55,121.675,398
20190201|2018-10-16 12:00,16,121.675,121.8,121.675,121.775,458
20190201|2018-10-16 12:30,16,121.8,121.875,121.675,121.85,853
20190201|2018-10-16 13:00,16,121.85,121.85,121.675,121.675,417
20190201|2018-10-17 08:30,17,121.7,121.8,121.525,121.8,555
20190201|2018-10-17 09:00,17,121.775,121.8,121.475,121.55,532
20190201|2018-10-17 09:30,17,121.525,121.525,121.075,121.175,923
20190201|2018-10-17 10:00,17,121.175,121.325,121.05,121.175,767
20190201|2018-10-17 10:30,17,121.2,121.525,121.15,121.425,458
20190201|2018-10-17 11:00,17,121.425,121.675,121.35,121.675,240
20190201|2018-10-17 11:30,17,121.65,121.875,121.6,121.8,775
20190201|2018-10-17 12:00,17,121.775,121.825,121.575,121.675,267
20190201|2018-10-17 12:30,17,121.675,121.75,121.4,121.425,547
20190201|2018-10-17 13:00,17,121.45,121.7,121.45,121.65,458
20190201|2018-10-18 08:30,18,121.5,121.95,121.475,121.925,824
20190201|2018-10-18 09:00,18,121.95,122.025,121.5,121.575,740
20190201|2018-10-18 09:30,18,121.55,121.55,121.3,121.35,439
20190201|2018-10-18 10:00,18,121.375,121.4,120.4,120.4,1143
20190201|2018-10-18 10:30,18,120.425,120.675,120.35,120.575,551
20190201|2018-10-18 11:00,18,120.625,120.975,120.625,120.825,507
20190201|2018-10-18 11:30,18,120.8,120.9,120.775,120.875,126
20190201|2018-10-18 12:00,18,120.85,121,120.775,121,126
20190201|2018-10-18 12:30,18,121,121.4,120.975,121.4,849
20190201|2018-10-18 13:00,18,121.4,121.5,121.35,121.35,323
20190201|2018-10-19 08:30,19,121.5,121.575,121.025,121.35,1009
20190201|2018-10-19 09:00,19,121.35,121.8,121.275,121.325,761
20190201|2018-10-19 09:30,19,121.3,121.525,121.175,121.3,375
20190201|2018-10-19 10:00,19,121.275,121.325,121.025,121.075,355
20190201|2018-10-19 10:30,19,121.05,121.175,120.975,121.15,482
20190201|2018-10-19 11:00,19,121.15,121.175,120.825,120.95,549
20190201|2018-10-19 11:30,19,120.925,121.075,120.875,121.025,326
20190201|2018-10-19 12:00,19,121,121.125,120.925,121.05,367
20190201|2018-10-19 12:30,19,121.05,121.225,120.925,121.125,1042
20190201|2018-10-19 13:00,19,121.1,121.4,121.075,121.325,435
20190201|2018-10-22 08:30,22,122.05,122.875,121.875,122.025,3863
20190201|2018-10-22 09:00,22,122.025,122.475,121.925,122.475,1007
20190201|2018-10-22 09:30,22,122.5,122.5,122.15,122.275,569
20190201|2018-10-22 10:00,22,122.3,122.3,121.9,121.925,468
20190201|2018-10-22 10:30,22,121.925,122.025,121.85,121.875,295
20190201|2018-10-22 11:00,22,121.85,122.2,121.85,122.175,442
20190201|2018-10-22 11:30,22,122.2,122.425,122.175,122.425,342
20190201|2018-10-22 12:00,22,122.425,122.45,122.3,122.325,379
20190201|2018-10-22 12:30,22,122.325,122.7,122.275,122.525,1318
20190201|2018-10-22 13:00,22,122.5,122.725,122.475,122.675,684
20190201|2018-10-23 08:30,23,122.25,122.25,121.6,121.675,1588
20190201|2018-10-23 09:00,23,121.6,121.95,121.425,121.6,771
20190201|2018-10-23 09:30,23,121.6,121.95,121.6,121.725,448
20190201|2018-10-23 10:00,23,121.75,121.925,121.6,121.775,371
20190201|2018-10-23 10:30,23,121.775,122.15,121.7,122.025,544
20190201|2018-10-23 11:00,23,122.025,122.225,121.925,122,646
20190201|2018-10-23 11:30,23,122,122.075,121.925,121.925,300
20190201|2018-10-23 12:00,23,121.9,122.175,121.8,121.925,459
20190201|2018-10-23 12:30,23,121.95,122.325,121.875,121.925,1132
20190201|2018-10-23 13:00,23,121.925,122.2,121.925,122.05,445
20190201|2018-10-24 08:30,24,122.175,122.5,121.95,122.35,895
20190201|2018-10-24 09:00,24,122.35,122.4,121.95,121.975,353
20190201|2018-10-24 09:30,24,121.975,122.175,121.9,121.975,226
20190201|2018-10-24 10:00,24,121.975,122.075,121.875,122.05,204
20190201|2018-10-24 10:30,24,122.05,122.375,121.95,122.35,356
20190201|2018-10-24 11:00,24,122.375,122.85,122.25,122.775,617
20190201|2018-10-24 11:30,24,122.775,123.025,122.75,122.85,1064
20190201|2018-10-24 12:00,24,122.825,122.9,122.65,122.7,505
20190201|2018-10-24 12:30,24,122.675,122.9,122.675,122.775,1460
20190201|2018-10-24 13:00,24,122.8,122.9,122.725,122.9,554
20190201|2018-10-25 08:30,25,122.775,122.85,122.175,122.45,1148
20190201|2018-10-25 09:00,25,122.4,122.775,122.325,122.725,459
20190201|2018-10-25 09:30,25,122.825,122.9,122.575,122.65,443
20190201|2018-10-25 10:00,25,122.625,122.675,122.475,122.6,313
20190201|2018-10-25 10:30,25,122.6,122.675,122.5,122.5,210
20190201|2018-10-25 11:00,25,122.5,122.525,122.175,122.2,602
20190201|2018-10-25 11:30,25,122.2,122.35,122.15,122.15,364
20190201|2018-10-25 12:00,25,122.175,122.225,121.975,122.05,491
20190201|2018-10-25 12:30,25,122.05,122.3,121.975,122.3,1372
20190201|2018-10-25 13:00,25,122.3,122.3,121.95,121.95,319
20190201|2018-10-26 08:30,26,121.925,122.6,121.8,122.575,1283
20190201|2018-10-26 09:00,26,122.575,122.6,122.275,122.4,852
20190201|2018-10-26 09:30,26,122.4,122.625,122.225,122.6,415
20190201|2018-10-26 10:00,26,122.6,123,122.6,122.85,1803
20190201|2018-10-26 10:30,26,122.875,122.95,122.55,122.85,890
20190201|2018-10-26 11:00,26,122.85,123.2,122.85,123.175,1032
20190201|2018-10-26 11:30,26,123.175,123.5,123.175,123.4,1752
20190201|2018-10-26 12:00,26,123.4,123.625,123.35,123.475,1340
20190201|2018-10-26 12:30,26,123.475,123.675,123.375,123.425,1839
20190201|2018-10-26 13:00,26,123.425,123.475,123.375,123.375,358
20190201|2018-10-29 08:30,29,123.45,123.6,122.9,122.925,1380
20190201|2018-10-29 09:00,29,122.95,123.175,122.9,123,416
20190201|2018-10-29 09:30,29,123.025,123.1,122.825,123,278
20190201|2018-10-29 10:00,29,123.05,123.175,123,123.025,339
20190201|2018-10-29 10:30,29,123.075,123.075,122.5,122.6,845
20190201|2018-10-29 11:00,29,122.575,122.65,122.5,122.55,607
20190201|2018-10-29 11:30,29,122.6,122.675,122.5,122.525,366
20190201|2018-10-29 12:00,29,122.525,122.775,122.5,122.725,469
20190201|2018-10-29 12:30,29,122.7,122.875,122.475,122.85,915
20190201|2018-10-29 13:00,29,122.85,122.9,122.675,122.9,369
20190201|2018-10-30 08:30,30,123.125,123.125,122.225,122.3,1901
20190201|2018-10-30 09:00,30,122.3,122.4,122.075,122.275,1019
20190201|2018-10-30 09:30,30,122.3,122.35,122.1,122.15,562
20190201|2018-10-30 10:00,30,122.15,122.175,122.025,122.075,266
20190201|2018-10-30 10:30,30,122.075,122.225,121.975,122.075,459
20190201|2018-10-30 11:00,30,122.1,122.4,122.075,122.325,572
20190201|2018-10-30 11:30,30,122.4,122.5,122.375,122.45,243
20190201|2018-10-30 12:00,30,122.425,122.45,122.275,122.3,275
20190201|2018-10-30 12:30,30,122.325,122.45,122.15,122.325,693
20190201|2018-10-30 13:00,30,122.325,122.375,122.225,122.325,279
20190201|2018-10-31 08:30,31,122.625,122.95,122.4,122.5,1583
20190201|2018-10-31 09:00,31,122.5,122.65,122.225,122.25,866
20190201|2018-10-31 09:30,31,122.25,122.25,121.85,122.05,1002
20190201|2018-10-31 10:00,31,122.1,122.125,121.925,121.975,323
20190201|2018-10-31 10:30,31,122,122.1,121.925,121.975,434
20190201|2018-10-31 11:00,31,121.975,122.175,121.95,122.075,520
20190201|2018-10-31 11:30,31,122.05,122.3,122.025,122.2,470
20190201|2018-10-31 12:00,31,122.225,122.25,122.05,122.15,631
20190201|2018-10-31 12:30,31,122.15,122.25,122,122.2,1142
20190201|2018-10-31 13:00,31,122.225,122.325,122.175,122.3,317
20190201|2018-11-01 08:30,1,122.3,122.4,122,122.05,865
20190201|2018-11-01 09:00,1,122.05,122.175,121.85,122.1,739
20190201|2018-11-01 09:30,1,122.075,122.45,122.075,122.3,785
20190201|2018-11-01 10:00,1,122.275,122.4,122.075,122.1,607
20190201|2018-11-01 10:30,1,122.125,122.3,122.075,122.275,434
20190201|2018-11-01 11:00,1,122.275,122.675,122.275,122.3,898
20190201|2018-11-01 11:30,1,122.275,122.35,122.15,122.325,414
20190201|2018-11-01 12:00,1,122.325,122.5,122.325,122.475,168
20190201|2018-11-01 12:30,1,122.475,122.575,122.25,122.375,1443
20190201|2018-11-01 13:00,1,122.35,122.55,122.325,122.475,839
20190201|2018-11-02 08:30,2,122.575,122.825,122.45,122.75,852
20190201|2018-11-02 09:00,2,122.75,122.825,122.625,122.775,261
20190201|2018-11-02 09:30,2,122.775,122.9,122.2,122.275,916
20190201|2018-11-02 10:00,2,122.3,122.425,122.075,122.2,554
20190201|2018-11-02 10:30,2,122.15,122.2,122.05,122.15,347
20190201|2018-11-02 11:00,2,122.125,122.325,122.05,122.175,334
20190201|2018-11-02 11:30,2,122.175,122.275,122.025,122.15,333
20190201|2018-11-02 12:00,2,122.2,122.325,122.05,122.275,489
20190201|2018-11-02 12:30,2,122.275,122.325,122.15,122.25,749
20190201|2018-11-02 13:00,2,122.275,122.275,122.15,122.25,369
20190201|2018-11-05 08:30,5,122.35,122.375,122.025,122.1,796
20190201|2018-11-05 09:00,5,122.125,122.175,121.6,121.825,904
20190201|2018-11-05 09:30,5,121.8,122.125,121.725,121.925,591
20190201|2018-11-05 10:00,5,121.925,121.925,120.75,121.125,1500
20190201|2018-11-05 10:30,5,121.15,121.3,120.95,121.225,609
20190201|2018-11-05 11:00,5,121.225,121.275,120.75,120.85,492
20190201|2018-11-05 11:30,5,120.85,120.9,119.975,120.3,1335
20190201|2018-11-05 12:00,5,120.25,120.35,119.775,119.975,1657
20190201|2018-11-05 12:30,5,119.95,121.05,119.925,120.8,2503
20190201|2018-11-05 13:00,5,120.85,121,120.825,120.975,249
20190201|2018-11-06 08:30,6,120.65,120.975,120.4,120.675,1925
20190201|2018-11-06 09:00,6,120.65,121.1,120.625,121.05,735
20190201|2018-11-06 09:30,6,121.05,121.1,120.8,120.875,471
20190201|2018-11-06 10:00,6,120.875,120.9,120.625,120.65,312
20190201|2018-11-06 10:30,6,120.65,120.875,120.6,120.75,462
20190201|2018-11-06 11:00,6,120.775,120.9,120.75,120.875,358
20190201|2018-11-06 11:30,6,120.9,121.025,120.675,120.675,398
20190201|2018-11-06 12:00,6,120.675,120.725,120.5,120.575,754
20190201|2018-11-06 12:30,6,120.575,120.625,120.25,120.375,1188
20190201|2018-11-06 13:00,6,120.375,120.5,120.3,120.475,400
20190201|2018-11-07 08:30,7,120.575,120.7,119.85,119.875,1352
20190201|2018-11-07 09:00,7,119.875,120,119.675,119.7,1166
20190201|2018-11-07 09:30,7,119.7,119.725,119.4,119.425,947
20190201|2018-11-07 10:00,7,119.425,119.7,119.375,119.675,467
20190201|2018-11-07 10:30,7,119.65,119.825,119.4,119.5,790
20190201|2018-11-07 11:00,7,119.475,119.575,119.425,119.45,415
20190201|2018-11-07 11:30,7,119.475,119.55,119.4,119.525,329
20190201|2018-11-07 12:00,7,119.525,119.575,119.375,119.575,485
20190201|2018-11-07 12:30,7,119.575,119.9,119.475,119.575,3305
20190201|2018-11-07 13:00,7,119.575,119.625,119.375,119.425,355
20190201|2018-11-08 08:30,8,119.35,119.6,119.15,119.275,1547
20190201|2018-11-08 09:00,8,119.275,119.575,119.2,119.55,1200
20190201|2018-11-08 09:30,8,119.55,120.825,119.525,120.55,2125
20190201|2018-11-08 10:00,8,120.575,120.675,120.4,120.5,754
20190201|2018-11-08 10:30,8,120.5,120.525,120.175,120.275,695
20190201|2018-11-08 11:00,8,120.3,120.35,119.8,119.975,1013
20190201|2018-11-08 11:30,8,120,120.25,120,120.25,317
20190201|2018-11-08 12:00,8,120.225,120.25,119.85,119.95,373
20190201|2018-11-08 12:30,8,119.975,120.225,119.775,119.85,1906
20190201|2018-11-08 13:00,8,119.875,120.05,119.825,119.9,383
20190201|2018-11-09 08:30,9,119.875,119.875,118.075,118.2,3047
20190201|2018-11-09 09:00,9,118.2,118.375,117.5,118.275,2987
20190201|2018-11-09 09:30,9,118.275,118.35,118.05,118.25,789
20190201|2018-11-09 10:00,9,118.275,118.45,118.175,118.25,905
20190201|2018-11-09 10:30,9,118.225,118.325,118,118.3,689
20190201|2018-11-09 11:00,9,118.275,118.625,118.275,118.475,904
20190201|2018-11-09 11:30,9,118.475,118.675,118.25,118.275,693
20190201|2018-11-09 12:00,9,118.275,118.3,117.875,117.925,882
20190201|2018-11-09 12:30,9,117.925,117.975,117.725,117.85,4177
20190201|2018-11-09 13:00,9,117.875,117.975,117.75,117.75,336
20190201|2018-11-12 08:30,12,117.55,118.675,117.5,118.4,3242
20190201|2018-11-12 09:00,12,118.4,118.475,118.05,118.075,1574
20190201|2018-11-12 09:30,12,118.1,118.275,118,118.225,562
20190201|2018-11-12 10:00,12,118.25,118.325,117.875,117.875,659
20190201|2018-11-12 10:30,12,117.875,118.15,117.7,118,620
20190201|2018-11-12 11:00,12,117.975,118.025,117.725,117.75,790
20190201|2018-11-12 11:30,12,117.775,117.925,117.675,117.775,632
20190201|2018-11-12 12:00,12,117.775,117.95,117.75,117.9,675
20190201|2018-11-12 12:30,12,117.9,118.15,117.825,118.1,1207
20190201|2018-11-12 13:00,12,118.1,118.225,118.075,118.1,323
20190201|2018-11-13 08:30,13,117.9,117.95,116.85,116.925,2352
20190201|2018-11-13 09:00,13,116.925,117.2,116.675,117,2627
20190201|2018-11-13 09:30,13,116.925,117.625,116.825,117.6,1411
20190201|2018-11-13 10:00,13,117.6,118.1,117.525,118.1,883
20190201|2018-11-13 10:30,13,118.075,118.65,118.075,118.525,1207
20190201|2018-11-13 11:00,13,118.55,118.55,118.225,118.425,747
20190201|2018-11-13 11:30,13,118.45,118.95,118.35,118.9,1176
20190201|2018-11-13 12:00,13,118.925,118.975,118.675,118.7,962
20190201|2018-11-13 12:30,13,118.7,118.825,118.55,118.8,2715
20190201|2018-11-13 13:00,13,118.8,119,118.75,118.8,806
20190201|2018-11-14 08:30,14,118.625,119.5,118.6,118.75,2475
20190201|2018-11-14 09:00,14,118.725,118.875,118.4,118.625,1336
20190201|2018-11-14 09:30,14,118.625,118.925,118.575,118.75,664
20190201|2018-11-14 10:00,14,118.75,118.925,118.55,118.925,547
20190201|2018-11-14 10:30,14,118.95,118.975,118.65,118.75,593
20190201|2018-11-14 11:00,14,118.75,118.775,118.55,118.575,484
20190201|2018-11-14 11:30,14,118.575,118.6,118.425,118.425,707
20190201|2018-11-14 12:00,14,118.425,118.6,118.325,118.5,484
20190201|2018-11-14 12:30,14,118.5,118.675,118.425,118.625,1683
20190201|2018-11-14 13:00,14,118.6,118.625,118.35,118.35,347
20190201|2018-11-15 08:30,15,118.6,118.9,118.075,118.725,2049
20190201|2018-11-15 09:00,15,118.725,118.875,118.5,118.875,943
20190201|2018-11-15 09:30,15,118.9,118.95,118.65,118.9,649
20190201|2018-11-15 10:00,15,118.9,119.1,118.85,119,812
20190201|2018-11-15 10:30,15,119,119,118.8,118.95,534
20190201|2018-11-15 11:00,15,118.925,119.2,118.925,119.15,567
20190201|2018-11-15 11:30,15,119.15,119.15,118.85,118.85,283
20190201|2018-11-15 12:00,15,118.85,118.975,118.85,118.925,587
20190201|2018-11-15 12:30,15,118.9,119.225,118.85,119.125,1871
20190201|2018-11-15 13:00,15,119.15,119.15,119.025,119.075,338
20190201|2018-11-16 08:30,16,119,119.35,118.95,119.025,1724
20190201|2018-11-16 09:00,16,119,119.275,119,119.275,1002
20190201|2018-11-16 09:30,16,119.3,119.375,119,119.075,743
20190201|2018-11-16 10:00,16,119.075,119.225,118.95,119.125,613
20190201|2018-11-16 10:30,16,119.1,119.325,119,119.3,433
20190201|2018-11-16 11:00,16,119.3,119.625,119.25,119.55,1063
20190201|2018-11-16 11:30,16,119.55,119.725,119.5,119.575,612
20190201|2018-11-16 12:00,16,119.6,119.625,119.45,119.55,630
20190201|2018-11-16 12:30,16,119.55,119.875,119.55,119.8,2277
20190201|2018-11-16 13:00,16,119.775,119.85,119.725,119.825,690
20190201|2018-11-19 08:30,19,119.65,120.15,119.625,120.05,3187
20190201|2018-11-19 09:00,19,120.025,120.075,119.725,119.825,723
20190201|2018-11-19 09:30,19,119.825,120.075,119.825,119.975,517
20190201|2018-11-19 10:00,19,119.95,120.05,119.875,120.05,419
20190201|2018-11-19 10:30,19,120.05,120.05,119.55,119.55,549
20190201|2018-11-19 11:00,19,119.55,119.675,119.35,119.675,1338
20190201|2018-11-19 11:30,19,119.65,119.9,119.625,119.85,457
20190201|2018-11-19 12:00,19,119.875,119.925,119.65,119.85,601
20190201|2018-11-19 12:30,19,119.85,120.1,119.825,120,1641
20190201|2018-11-19 13:00,19,120.025,120.025,119.95,120,680
20190201|2018-11-20 08:30,20,120.1,120.15,119.2,119.225,2573
20190201|2018-11-20 09:00,20,119.25,119.65,119.125,119.6,1571
20190201|2018-11-20 09:30,20,119.575,120,119.5,119.975,848
20190201|2018-11-20 10:00,20,119.95,119.95,119.275,119.375,821
20190201|2018-11-20 10:30,20,119.375,119.75,119.3,119.65,665
20190201|2018-11-20 11:00,20,119.625,119.8,119.6,119.675,430
20190201|2018-11-20 11:30,20,119.65,119.875,119.65,119.65,491
20190201|2018-11-20 12:00,20,119.675,119.675,119.4,119.625,398
20190201|2018-11-20 12:30,20,119.6,119.8,119.4,119.75,1439
20190201|2018-11-20 13:00,20,119.775,119.825,119.675,119.825,822
20190201|2018-11-21 08:30,21,120.1,120.225,119.8,120.05,1867
20190201|2018-11-21 09:00,21,120.05,120.325,119.875,120.25,1699
20190201|2018-11-21 09:30,21,120.275,120.275,119.95,120.175,993
20190201|2018-11-21 10:00,21,120.2,120.2,120,120.025,641
20190201|2018-11-21 10:30,21,120.025,120.2,119.925,120,750
20190201|2018-11-21 11:00,21,120,121.475,120,121.375,8028
20190201|2018-11-21 11:30,21,121.375,121.4,120.95,120.95,1254
20190201|2018-11-21 12:00,21,120.975,121.05,120.8,121,1048
20190201|2018-11-21 12:30,21,121.025,121.025,120.55,120.75,2537
20190201|2018-11-21 13:00,21,120.75,121,120.75,120.85,792
20190201|2018-11-23 08:30,23,121.2,121.25,120.325,120.375,3090
20190201|2018-11-23 09:00,23,120.375,120.775,120.325,120.6,1945
20190201|2018-11-23 09:30,23,120.575,120.725,120.475,120.6,860
20190201|2018-11-23 10:00,23,120.575,120.775,120.525,120.725,903
20190201|2018-11-23 10:30,23,120.7,120.9,120.65,120.85,551
20190201|2018-11-23 11:00,23,120.85,121.225,120.75,121.175,1073
20190201|2018-11-23 11:30,23,121.15,121.15,120.825,120.9,1025
20190201|2018-11-23 12:00,23,120.9,121.225,120.875,121.125,821
20190201|2018-11-26 08:30,26,121.25,121.25,120.625,120.7,2220
20190201|2018-11-26 09:00,26,120.725,120.85,120.55,120.6,1488
20190201|2018-11-26 09:30,26,120.6,120.625,120.4,120.45,1162
20190201|2018-11-26 10:00,26,120.475,120.475,120.025,120.175,1722
20190201|2018-11-26 10:30,26,120.15,120.4,120.05,120.3,1128
20190201|2018-11-26 11:00,26,120.325,120.325,120.125,120.225,1042
20190201|2018-11-26 11:30,26,120.225,120.325,120.125,120.225,637
20190201|2018-11-26 12:00,26,120.225,120.3,120.15,120.25,627
20190201|2018-11-26 12:30,26,120.25,120.825,120.2,120.625,2841
20190201|2018-11-26 13:00,26,120.625,120.675,120.4,120.625,963
20190201|2018-11-27 08:30,27,120.7,120.75,120.05,120.525,2534
20190201|2018-11-27 09:00,27,120.55,120.775,120.35,120.475,1617
20190201|2018-11-27 09:30,27,120.475,120.7,120.25,120.675,1191
20190201|2018-11-27 10:00,27,120.7,120.925,120.675,120.75,1251
20190201|2018-11-27 10:30,27,120.75,120.9,120.7,120.75,762
20190201|2018-11-27 11:00,27,120.75,120.825,120.65,120.7,594
20190201|2018-11-27 11:30,27,120.675,120.725,120.5,120.5,763
20190201|2018-11-27 12:00,27,120.5,120.675,120.45,120.6,466
20190201|2018-11-27 12:30,27,120.6,120.7,120.5,120.625,1388
20190201|2018-11-27 13:00,27,120.65,120.775,120.525,120.725,1158
20190201|2018-11-28 08:30,28,120.575,120.975,120.325,120.95,1842
20190201|2018-11-28 09:00,28,120.95,120.95,120.75,120.925,706
20190201|2018-11-28 09:30,28,120.925,121.275,120.725,120.725,2819
20190201|2018-11-28 10:00,28,120.75,120.775,120.475,120.55,1071
20190201|2018-11-28 10:30,28,120.575,120.75,120.475,120.525,735
20190201|2018-11-28 11:00,28,120.525,120.95,120.525,120.85,732
20190201|2018-11-28 11:30,28,120.825,120.85,120.6,120.65,411
20190201|2018-11-28 12:00,28,120.65,120.85,120.625,120.775,287
20190201|2018-11-28 12:30,28,120.75,120.8,120.475,120.575,1763
20190201|2018-11-28 13:00,28,120.575,120.725,120.5,120.725,1047
20190201|2018-11-29 08:30,29,120.65,120.675,119.775,119.85,4309
20190201|2018-11-29 09:00,29,119.85,120,119.275,119.6,4369
20190201|2018-11-29 09:30,29,119.625,119.65,119.325,119.375,1538
20190201|2018-11-29 10:00,29,119.375,119.375,118.575,119.15,4054
20190201|2018-11-29 10:30,29,119.15,119.175,118.85,119.1,1257
20190201|2018-11-29 11:00,29,119.1,119.175,118.925,119.1,1205
20190201|2018-11-29 11:30,29,119.125,119.15,119,119.025,721
20190201|2018-11-29 12:00,29,119.025,119.05,118.725,118.925,1594
20190201|2018-11-29 12:30,29,118.925,120.4,118.9,120.25,4637
20190201|2018-11-29 13:00,29,120.25,120.375,119.975,120.25,1220
20190201|2018-11-30 08:30,30,120.225,121.125,120.15,120.775,5498
20190201|2018-11-30 09:00,30,120.775,121.25,120.75,121.225,2973
20190201|2018-11-30 09:30,30,121.225,121.625,120.625,120.75,4303
20190201|2018-11-30 10:00,30,120.75,120.875,120.625,120.675,1175
20190201|2018-11-30 10:30,30,120.65,120.7,120.3,120.475,1116
20190201|2018-11-30 11:00,30,120.475,120.65,120.375,120.6,840
20190201|2018-11-30 11:30,30,120.575,120.775,120.55,120.7,508
20190201|2018-11-30 12:00,30,120.7,120.875,120.625,120.85,1105
20190201|2018-11-30 12:30,30,120.85,120.975,120.2,120.475,4704
20190201|2018-11-30 13:00,30,120.5,120.6,120.4,120.5,931
20190201|2018-12-03 08:30,3,121.3,121.425,120.55,120.6,3773
20190201|2018-12-03 09:00,3,120.625,120.875,120.45,120.65,2394
20190201|2018-12-03 09:30,3,120.675,120.8,120.6,120.65,1362
20190201|2018-12-03 10:00,3,120.65,120.7,120.325,120.375,1511
20190201|2018-12-03 10:30,3,120.375,120.55,120.25,120.475,1124
20190201|2018-12-03 11:00,3,120.475,120.475,120.075,120.2,1633
20190201|2018-12-03 11:30,3,120.175,120.4,119.825,119.875,1776
20190201|2018-12-03 12:00,3,119.9,120.8,119.85,120.5,2077
20190201|2018-12-03 12:30,3,120.525,120.575,119.9,120.225,3343
20190201|2018-12-03 13:00,3,120.2,120.25,120.1,120.1,644
20190201|2018-12-04 08:30,4,120.1,120.55,119.975,120.425,4284
20190201|2018-12-04 09:00,4,120.425,120.75,120.25,120.725,2673
20190201|2018-12-04 09:30,4,120.725,120.775,120.325,120.5,1449
20190201|2018-12-04 10:00,4,120.5,120.975,120.475,120.925,1740
20190201|2018-12-04 10:30,4,120.925,121.725,120.825,121.575,3696
20190201|2018-12-04 11:00,4,121.575,121.575,121.1,121.35,2500
20190201|2018-12-04 11:30,4,121.35,121.45,121.05,121.375,1551
20190201|2018-12-04 12:00,4,121.375,121.75,121.3,121.6,2130
20190201|2018-12-04 12:30,4,121.625,121.75,121.4,121.65,3103
20190201|2018-12-04 13:00,4,121.625,121.725,121.525,121.7,1246
20190201|2018-12-05 08:30,5,121.65,121.725,121.175,121.475,2586
20190201|2018-12-05 09:00,5,121.45,121.55,121.3,121.4,1071
20190201|2018-12-05 09:30,5,121.4,121.85,121.4,121.85,1522
20190201|2018-12-05 10:00,5,121.825,121.875,121.675,121.725,1358
20190201|2018-12-05 10:30,5,121.725,121.85,121.7,121.8,549
20190201|2018-12-05 11:00,5,121.8,122.075,121.8,122.075,1467
20190201|2018-12-05 11:30,5,122.075,122.2,121.875,122.125,1561
20190201|2018-12-05 12:00,5,122.125,122.375,122.025,122.35,1414
20190201|2018-12-05 12:30,5,122.375,122.45,122.275,122.35,2650
20190201|2018-12-05 13:00,5,122.325,122.55,122.225,122.475,1655
20190201|2018-12-06 08:30,6,122.1,122.1,121.375,121.5,4417
20190201|2018-12-06 09:00,6,121.5,122.175,121.45,122.075,2286
20190201|2018-12-06 09:30,6,122.075,122.225,121.825,122.05,1551
20190201|2018-12-06 10:00,6,122.05,122.3,121.875,122,1914
20190201|2018-12-06 10:30,6,122,122.2,121.975,122.05,1009
20190201|2018-12-06 11:00,6,122.025,122.25,122,122.25,718
20190201|2018-12-06 11:30,6,122.225,122.275,122.025,122.275,714
20190201|2018-12-06 12:00,6,122.25,122.325,122.1,122.225,1159
20190201|2018-12-06 12:30,6,122.2,122.25,121.725,121.775,3453
20190201|2018-12-06 13:00,6,121.775,121.875,121.75,121.75,869
20190201|2018-12-07 08:30,7,121.8,122,121.575,121.675,2298
20190201|2018-12-07 09:00,7,121.7,121.7,120.6,120.7,4194
20190201|2018-12-07 09:30,7,120.725,120.8,120.6,120.8,1832
20190201|2018-12-07 10:00,7,120.8,121.375,120.775,121.375,1777
20190201|2018-12-07 10:30,7,121.35,121.375,121.125,121.2,848
20190201|2018-12-07 11:00,7,121.225,121.45,121.15,121.25,1000
20190201|2018-12-07 11:30,7,121.25,121.8,121.25,121.625,1357
20190201|2018-12-07 12:00,7,121.625,121.7,121.325,121.35,755
20190201|2018-12-07 12:30,7,121.325,121.725,121.325,121.6,2692
20190201|2018-12-07 13:00,7,121.575,121.6,121.475,121.5,840
20190201|2018-12-10 08:30,10,121.85,121.9,120.85,121.05,3570
20190201|2018-12-10 09:00,10,121.05,121.225,120.975,121.1,1118
20190201|2018-12-10 09:30,10,121.1,121.25,121.05,121.175,824
20190201|2018-12-10 10:00,10,121.15,121.25,120.875,121.125,1280
20190201|2018-12-10 10:30,10,121.125,121.425,121.1,121.275,861
20190201|2018-12-10 11:00,10,121.3,121.3,121.175,121.175,385
20190201|2018-12-10 11:30,10,121.2,121.325,121.025,121.025,696
20190201|2018-12-10 12:00,10,121.05,121.3,120.95,121.3,987
20190201|2018-12-10 12:30,10,121.3,121.375,121.1,121.225,2288
20190201|2018-12-10 13:00,10,121.225,121.275,120.775,121,963
20190201|2018-12-11 08:30,11,121.075,121.2,120.475,120.95,2710
20190201|2018-12-11 09:00,11,120.95,121.4,120.925,121.325,1633
20190201|2018-12-11 09:30,11,121.325,121.55,121.3,121.525,1229
20190201|2018-12-11 10:00,11,121.55,121.875,121.525,121.8,2275
20190201|2018-12-11 10:30,11,121.8,121.95,121.6,121.9,1248
20190201|2018-12-11 11:00,11,121.9,121.925,121.75,121.875,1169
20190201|2018-12-11 11:30,11,121.875,122.275,121.85,122.2,1591
20190201|2018-12-11 12:00,11,122.2,122.475,122.2,122.275,2466
20190201|2018-12-11 12:30,11,122.275,122.375,122.075,122.15,2592
20190201|2018-12-11 13:00,11,122.15,122.5,122.125,122.475,894
20190201|2018-12-12 08:30,12,122.275,122.275,121.7,122.05,3625
20190201|2018-12-12 09:00,12,122.05,122.325,121.875,122.075,1515
20190201|2018-12-12 09:30,12,122.05,122.725,122.025,122.7,1600
20190201|2018-12-12 10:00,12,122.675,122.875,122.625,122.65,1985
20190201|2018-12-12 10:30,12,122.65,122.875,122.625,122.75,989
20190201|2018-12-12 11:00,12,122.8,122.9,122.725,122.85,1033
20190201|2018-12-12 11:30,12,122.85,122.925,122.8,122.825,1122
20190201|2018-12-12 12:00,12,122.85,122.9,122.7,122.75,950
20190201|2018-12-12 12:30,12,122.775,123,122.7,122.9,3381
20190201|2018-12-12 13:00,12,122.875,123,122.875,123,1129
20190201|2018-12-13 08:30,13,123,123.175,122.775,123.025,3002
20190201|2018-12-13 09:00,13,123,123.275,122.725,122.825,2482
20190201|2018-12-13 09:30,13,122.825,122.975,122.7,122.875,1384
20190201|2018-12-13 10:00,13,122.875,123.1,122.85,123.05,1108
20190201|2018-12-13 10:30,13,123.075,123.1,122.9,122.925,765
20190201|2018-12-13 11:00,13,122.925,122.925,122.75,122.85,806
20190201|2018-12-13 11:30,13,122.825,122.9,122.75,122.8,864
20190201|2018-12-13 12:00,13,122.8,122.875,122.725,122.85,1232
20190201|2018-12-13 12:30,13,122.875,122.925,122.675,122.875,2623
20190201|2018-12-13 13:00,13,122.9,123,122.75,122.975,812
20190201|2018-12-14 08:30,14,122.55,122.825,122.425,122.775,3028
20190201|2018-12-14 09:00,14,122.8,123.125,122.675,122.95,1788
20190201|2018-12-14 09:30,14,122.975,123.225,122.95,123.025,1707
20190201|2018-12-14 10:00,14,123.025,123.05,122.65,122.7,2106
20190201|2018-12-14 10:30,14,122.7,122.8,122.55,122.625,1033
20190201|2018-12-14 11:00,14,122.625,122.725,122.375,122.375,1198
20190201|2018-12-14 11:30,14,122.4,122.5,122.225,122.275,1353
20190201|2018-12-14 12:00,14,122.3,122.675,122.3,122.475,1839
20190201|2018-12-14 12:30,14,122.475,122.7,122.3,122.425,2590
20190201|2018-12-14 13:00,14,122.45,122.675,122.425,122.55,1106
20190201|2018-12-17 08:30,17,122.075,122.2,121.375,121.475,4175
20190201|2018-12-17 09:00,17,121.5,121.65,121.425,121.45,1310
20190201|2018-12-17 09:30,17,121.45,121.5,121.225,121.3,1312
20190201|2018-12-17 10:00,17,121.275,121.65,121.1,121.6,1628
20190201|2018-12-17 10:30,17,121.6,121.8,121.5,121.7,784
20190201|2018-12-17 11:00,17,121.675,121.775,121.55,121.6,610
20190201|2018-12-17 11:30,17,121.6,121.75,121.575,121.625,614
20190201|2018-12-17 12:00,17,121.65,121.725,121.55,121.6,510
20190201|2018-12-17 12:30,17,121.6,121.625,121.35,121.575,2379
20190201|2018-12-17 13:00,17,121.575,121.6,121.425,121.45,415
20190201|2018-12-18 08:30,18,121.625,122.05,121.35,122.025,2674
20190201|2018-12-18 09:00,18,122,122,121.525,121.7,894
20190201|2018-12-18 09:30,18,121.675,121.875,121.675,121.875,637
20190201|2018-12-18 10:00,18,121.875,122.45,121.85,122.375,1788
20190201|2018-12-18 10:30,18,122.325,122.5,122.225,122.3,1130
20190201|2018-12-18 11:00,18,122.3,122.925,122.3,122.825,1942
20190201|2018-12-18 11:30,18,122.85,123.075,122.725,122.85,1698
20190201|2018-12-18 12:00,18,122.825,122.875,122.55,122.55,910
20190201|2018-12-18 12:30,18,122.55,122.75,122.325,122.55,2616
20190201|2018-12-18 13:00,18,122.525,122.575,122.4,122.425,696
20190201|2018-12-19 08:30,19,122.125,122.675,122.075,122.15,2362
20190201|2018-12-19 09:00,19,122.175,122.525,122.125,122.35,1089
20190201|2018-12-19 09:30,19,122.375,122.425,122.2,122.4,614
20190201|2018-12-19 10:00,19,122.4,122.5,122.2,122.225,734
20190201|2018-12-19 10:30,19,122.2,122.25,122.125,122.175,673
20190201|2018-12-19 11:00,19,122.15,122.4,122,122.4,945
20190201|2018-12-19 11:30,19,122.4,122.65,122.35,122.6,560
20190201|2018-12-19 12:00,19,122.575,122.625,122.25,122.375,562
20190201|2018-12-19 12:30,19,122.375,122.475,122.125,122.275,1462
20190201|2018-12-19 13:00,19,122.275,122.325,122.1,122.175,288
20190201|2018-12-20 08:30,20,122.15,122.2,121.65,121.825,2962
20190201|2018-12-20 09:00,20,121.8,122.075,121.675,121.95,1228
20190201|2018-12-20 09:30,20,121.95,122.025,121.7,121.7,806
20190201|2018-12-20 10:00,20,121.675,121.925,121.55,121.925,1396
20190201|2018-12-20 10:30,20,121.9,122.425,121.9,122.425,1544
20190201|2018-12-20 11:00,20,122.425,122.8,122.4,122.5,2070
20190201|2018-12-20 11:30,20,122.525,122.55,122.3,122.425,859
20190201|2018-12-20 12:00,20,122.4,122.575,122.3,122.55,469
20190201|2018-12-20 12:30,20,122.55,122.65,122.275,122.275,1711
20190201|2018-12-20 13:00,20,122.3,122.45,122.275,122.375,439
20190201|2018-12-21 08:30,21,122.5,123,122.375,122.575,2700
20190201|2018-12-21 09:00,21,122.6,122.85,122.525,122.825,1086
20190201|2018-12-21 09:30,21,122.8,122.875,122.5,122.575,1007
20190201|2018-12-21 10:00,21,122.575,122.7,122.475,122.7,862
20190201|2018-12-21 10:30,21,122.675,122.675,122.525,122.55,411
20190201|2018-12-21 11:00,21,122.55,122.7,122.45,122.575,614
20190201|2018-12-21 11:30,21,122.55,122.65,122.5,122.6,491
20190201|2018-12-21 12:00,21,122.625,122.825,122.525,122.7,778
20190201|2018-12-21 12:30,21,122.725,122.825,122.6,122.675,2169
20190201|2018-12-21 13:00,21,122.675,122.95,122.65,122.925,712
20190201|2018-12-24 08:30,24,122.3,122.725,122.3,122.375,1971
20190201|2018-12-24 09:00,24,122.375,122.8,122.35,122.45,1094
20190201|2018-12-24 09:30,24,122.425,122.75,122.35,122.725,692
20190201|2018-12-24 10:00,24,122.725,122.775,122.6,122.75,684
20190201|2018-12-24 10:30,24,122.775,122.925,122.75,122.85,600
20190201|2018-12-24 11:00,24,122.85,122.975,122.75,122.85,784
20190201|2018-12-24 11:30,24,122.85,122.9,122.7,122.825,2222
20190201|2018-12-24 12:00,24,122.825,123,122.8,122.975,494
20190201|2018-12-26 08:30,26,123.2,123.5,122.9,123.375,3265
20190201|2018-12-26 09:00,26,123.35,123.425,122.775,122.875,1571
20190201|2018-12-26 09:30,26,122.875,123.025,122.85,123.025,767
20190201|2018-12-26 10:00,26,123.025,123.25,122.95,123.1,991
20190201|2018-12-26 10:30,26,123.075,123.1,122.95,122.975,431
20190201|2018-12-26 11:00,26,122.975,123.05,122.925,122.975,718
20190201|2018-12-26 11:30,26,123,123.025,122.775,122.8,542
20190201|2018-12-26 12:00,26,122.8,122.825,122.725,122.825,525
20190201|2018-12-26 12:30,26,122.825,122.875,122.725,122.775,1630
20190201|2018-12-26 13:00,26,122.8,123.25,122.8,123.25,1109
20190201|2018-12-27 08:30,27,123,124.3,123,124.075,6991
20190201|2018-12-27 09:00,27,124.1,124.175,123.975,124.125,1930
20190201|2018-12-27 09:30,27,124.125,124.375,124.1,124.325,1841
20190201|2018-12-27 10:00,27,124.325,124.875,124.325,124.775,3342
20190201|2018-12-27 10:30,27,124.775,124.9,124.725,124.775,1483
20190201|2018-12-27 11:00,27,124.75,124.8,124.55,124.7,1558
20190201|2018-12-27 11:30,27,124.7,124.75,124.5,124.525,1024
20190201|2018-12-27 12:00,27,124.525,124.725,124.4,124.55,1312
20190201|2018-12-27 12:30,27,124.55,124.575,123.825,123.875,4094
20190201|2018-12-27 13:00,27,123.875,124.025,123.825,123.925,1214
20190201|2018-12-28 08:30,28,124.35,124.65,124.1,124.55,2730
20190201|2018-12-28 09:00,28,124.55,124.7,124.475,124.525,1521
20190201|2018-12-28 09:30,28,124.55,124.725,124.55,124.675,1310
20190201|2018-12-28 10:00,28,124.675,124.775,124.625,124.675,1183
20190201|2018-12-28 10:30,28,124.7,124.725,124.05,124.075,1815
20190201|2018-12-28 11:00,28,124.075,124.425,124.075,124.375,983
20190201|2018-12-28 11:30,28,124.35,124.35,124.1,124.275,636
20190201|2018-12-28 12:00,28,124.275,124.425,124.15,124.2,786
20190201|2018-12-28 12:30,28,124.2,124.35,124.025,124.175,2416
20190201|2018-12-28 13:00,28,124.2,124.65,124.2,124.575,1020
20190201|2018-12-31 08:30,31,124.875,124.95,124.275,124.325,3727
20190201|2018-12-31 09:00,31,124.35,124.475,124.25,124.375,971
20190201|2018-12-31 09:30,31,124.4,124.425,124.2,124.3,854
20190201|2018-12-31 10:00,31,124.3,124.3,124,124.025,1440
20190201|2018-12-31 10:30,31,124.025,124.15,124.025,124.075,583
20190201|2018-12-31 11:00,31,124.075,124.325,124.05,124.275,1119
20190201|2018-12-31 11:30,31,124.275,124.275,124,124.025,926
20190201|2018-12-31 12:00,31,124.025,124.075,123.925,123.95,1001
20190201|2018-12-31 12:30,31,123.95,124.025,123.825,123.9,2787
20190201|2018-12-31 13:00,31,123.925,124.1,123.875,124.025,1158
20190201|2019-01-02 08:30,2,124.1,124.2,123.75,123.9,3760
20190201|2019-01-02 09:00,2,123.9,123.95,123.65,123.75,1621
20190201|2019-01-02 09:30,2,123.75,124,123.725,123.9,1172
20190201|2019-01-02 10:00,2,123.9,123.975,123.575,123.875,1921
20190201|2019-01-02 10:30,2,123.875,123.9,123.6,123.675,1173
20190201|2019-01-02 11:00,2,123.65,123.775,123.525,123.525,1514
20190201|2019-01-02 11:30,2,123.525,123.775,123.425,123.775,1542
20190201|2019-01-02 12:00,2,123.725,123.775,123.45,123.45,1077
20190201|2019-01-02 12:30,2,123.45,123.65,123.375,123.6,3368
20190201|2019-01-02 13:00,2,123.6,123.75,123.55,123.675,740
20190201|2019-01-03 08:30,3,123.65,123.875,123.325,123.475,1718
20190201|2019-01-03 09:00,3,123.475,123.625,123.425,123.525,1109
20190201|2019-01-03 09:30,3,123.525,123.55,123.075,123.075,1737
20190201|2019-01-03 10:00,3,123.075,123.175,122.775,123.025,2700
20190201|2019-01-03 10:30,3,123,123.05,122.65,122.675,2337
20190201|2019-01-03 11:00,3,122.675,122.975,122.35,122.875,3063
20190201|2019-01-03 11:30,3,122.85,123.175,122.7,122.875,2284
20190201|2019-01-03 12:00,3,122.875,122.975,122.775,122.8,1161
20190201|2019-01-03 12:30,3,122.825,123.3,122.75,123.25,2251
20190201|2019-01-03 13:00,3,123.25,123.275,123.175,123.2,635
20190201|2019-01-04 08:30,4,123.3,123.3,122.7,122.725,2967
20190201|2019-01-04 09:00,4,122.7,122.85,122.525,122.55,1644
20190201|2019-01-04 09:30,4,122.55,122.725,122.425,122.45,1752
20190201|2019-01-04 10:00,4,122.45,122.5,122.15,122.2,2330
20190201|2019-01-04 10:30,4,122.175,122.2,121.975,122,1809
20190201|2019-01-04 11:00,4,122.025,122.1,121.9,122.025,1704
20190201|2019-01-04 11:30,4,122,122.125,121.9,121.9,1253
20190201|2019-01-04 12:00,4,121.9,121.925,121.775,121.825,1476
20190201|2019-01-04 12:30,4,121.85,121.95,121.75,121.95,2676
20190201|2019-01-04 13:00,4,121.95,121.95,121.775,121.9,1200
20190201|2019-01-07 08:30,7,121.8,121.9,121.425,121.725,3371
20190201|2019-01-07 09:00,7,121.725,122.325,121.65,122.15,3027
20190201|2019-01-07 09:30,7,122.125,122.225,122.05,122.175,1445
20190201|2019-01-07 10:00,7,122.175,122.875,122.175,122.675,3295
20190201|2019-01-07 10:30,7,122.7,122.75,122.4,122.525,1528
20190201|2019-01-07 11:00,7,122.525,122.725,122.425,122.725,1124
20190201|2019-01-07 11:30,7,122.75,123.025,122.675,122.7,1959
20190201|2019-01-07 12:00,7,122.7,123.4,122.7,123.175,2389
20190201|2019-01-07 12:30,7,123.2,123.275,122.925,123.175,2384
20190201|2019-01-07 13:00,7,123.175,123.375,123.125,123.375,925
20190201|2019-01-08 08:30,8,123.2,123.425,122.875,123.075,3234
20190201|2019-01-08 09:00,8,123.1,123.825,123.075,123.675,2360
20190201|2019-01-08 09:30,8,123.7,124.375,123.65,123.975,4423
20190201|2019-01-08 10:00,8,123.95,124.75,123.95,124.55,3299
20190201|2019-01-08 10:30,8,124.55,125.075,124.525,124.875,3220
20190201|2019-01-08 11:00,8,124.875,124.925,124.8,124.9,1724
20190201|2019-01-08 11:30,8,124.875,125.475,124.85,124.85,2772
20190201|2019-01-08 12:00,8,124.875,125.275,124.875,125.1,1765
20190201|2019-01-08 12:30,8,125.1,125.475,124.85,125.3,4893
20190201|2019-01-08 13:00,8,125.3,125.475,125.2,125.45,1472
20190201|2019-01-09 08:30,9,125.1,125.3,124.825,124.9,2902
20190201|2019-01-09 09:00,9,124.925,125,124.75,124.875,1936
20190201|2019-01-09 09:30,9,124.85,125.3,124.825,125.075,1779
20190201|2019-01-09 10:00,9,125.075,125.35,125,125.225,1474
20190201|2019-01-09 10:30,9,125.25,125.325,125.1,125.15,1039
20190201|2019-01-09 11:00,9,125.15,125.4,125.15,125.225,1008
20190201|2019-01-09 11:30,9,125.25,125.25,124.95,124.975,797
20190201|2019-01-09 12:00,9,124.975,125.125,124.825,125.05,1261
20190201|2019-01-09 12:30,9,125.075,125.125,124.725,124.925,3405
20190201|2019-01-09 13:00,9,124.9,125,124.825,124.825,787
20190201|2019-01-10 08:30,10,124.65,124.925,124.575,124.8,2590
20190201|2019-01-10 09:00,10,124.775,125.125,124.7,124.85,2151
20190201|2019-01-10 09:30,10,124.85,125.025,124.775,124.9,1297
20190201|2019-01-10 10:00,10,124.875,124.975,124.8,124.9,940
20190201|2019-01-10 10:30,10,124.875,125,124.775,124.975,507
20190201|2019-01-10 11:00,10,124.975,125.15,124.95,125.1,912
20190201|2019-01-10 11:30,10,125.15,125.15,124.925,124.975,807
20190201|2019-01-10 12:00,10,124.95,125.15,124.8,124.825,1350
20190201|2019-01-10 12:30,10,124.85,124.95,124.675,124.95,3647
20190201|2019-01-10 13:00,10,124.95,125.05,124.9,125.025,810
20190201|2019-01-11 08:30,11,125.025,125.475,124.725,125.475,3379
20190201|2019-01-11 09:00,11,125.475,125.6,125.2,125.325,2466
20190201|2019-01-11 09:30,11,125.325,125.325,125.075,125.225,1256
20190201|2019-01-11 10:00,11,125.25,125.5,125.2,125.375,1155
20190201|2019-01-11 10:30,11,125.375,125.6,125.375,125.6,1178
20190201|2019-01-11 11:00,11,125.575,125.65,125.35,125.375,1165
20190201|2019-01-11 11:30,11,125.375,125.6,125.375,125.475,1020
20190201|2019-01-11 12:00,11,125.5,125.55,125.1,125.125,935
20190201|2019-01-11 12:30,11,125.125,125.2,124.9,125,4465
20190201|2019-01-11 13:00,11,125,125.175,124.975,125.075,1310
20190201|2019-01-14 08:30,14,125,125.325,124.775,125.05,3272
20190201|2019-01-14 09:00,14,125.075,125.25,125,125.1,1278
20190201|2019-01-14 09:30,14,125.125,125.125,125,125,749
20190201|2019-01-14 10:00,14,125,125,124.775,124.875,910
20190201|2019-01-14 10:30,14,124.875,125.175,124.85,124.975,507
20190201|2019-01-14 11:00,14,124.975,125.15,124.95,125.075,549
20190201|2019-01-14 11:30,14,125.075,125.2,125.05,125.1,644
20190201|2019-01-14 12:00,14,125.1,125.575,125.1,125.35,1512
20190201|2019-01-14 12:30,14,125.35,125.625,125.325,125.4,3826
20190201|2019-01-14 13:00,14,125.375,125.55,125.375,125.5,1559
20190201|2019-01-15 08:30,15,125.4,125.725,125.25,125.675,2710
20190201|2019-01-15 09:00,15,125.65,126.2,125.65,126.05,2499
20190201|2019-01-15 09:30,15,126.075,126.65,126.025,126.6,2783
20190201|2019-01-15 10:00,15,126.625,126.75,126.225,126.325,1804
20190201|2019-01-15 10:30,15,126.35,126.475,126.175,126.475,934
20190201|2019-01-15 11:00,15,126.475,126.65,126.425,126.625,543
20190201|2019-01-15 11:30,15,126.65,126.975,126.6,126.7,1240
20190201|2019-01-15 12:00,15,126.725,127.05,126.7,126.9,1407
20190201|2019-01-15 12:30,15,126.9,127.05,126.6,126.975,3025
20190201|2019-01-15 13:00,15,126.95,127.1,126.925,127.025,900
20190201|2019-01-16 08:30,16,127.175,127.35,126.8,126.825,3810
20190201|2019-01-16 09:00,16,126.825,127.475,126.75,127.425,1383
20190201|2019-01-16 09:30,16,127.425,127.55,127.175,127.525,983
20190201|2019-01-16 10:00,16,127.525,127.55,126.975,126.975,905
20190201|2019-01-16 10:30,16,126.975,127.05,126.775,126.9,714
20190201|2019-01-16 11:00,16,126.925,127.025,126.85,126.925,827
20190201|2019-01-16 11:30,16,126.925,126.975,126.725,126.925,1005
20190201|2019-01-16 12:00,16,126.925,127.475,126.875,127.375,1029
20190201|2019-01-16 12:30,16,127.425,127.95,127.425,127.875,2393
20190201|2019-01-16 13:00,16,127.875,127.875,127.6,127.725,464
20190201|2019-01-17 08:30,17,127.675,127.7,126.9,127.05,2201
20190201|2019-01-17 09:00,17,127.05,127.425,126.975,127.125,1028
20190201|2019-01-17 09:30,17,127.15,127.2,126.625,126.65,1169
20190201|2019-01-17 10:00,17,126.675,126.725,126.375,126.5,804
20190201|2019-01-17 10:30,17,126.475,126.65,126.475,126.625,395
20190201|2019-01-17 11:00,17,126.65,126.775,126.525,126.575,349
20190201|2019-01-17 11:30,17,126.575,126.575,126.25,126.425,723
20190201|2019-01-17 12:00,17,126.4,126.7,126.4,126.7,455
20190201|2019-01-17 12:30,17,126.725,127.2,126.7,127.075,1703
20190201|2019-01-17 13:00,17,127.075,127.225,126.825,127,635
20190201|2019-01-18 08:30,18,127.025,127.175,126.375,126.45,1925
20190201|2019-01-18 09:00,18,126.45,126.6,126.25,126.525,1385
20190201|2019-01-18 09:30,18,126.525,126.6,126.375,126.5,352
20190201|2019-01-18 10:00,18,126.525,126.9,126.5,126.7,777
20190201|2019-01-18 10:30,18,126.725,127,126.675,126.725,598
20190201|2019-01-18 11:00,18,126.725,126.8,126.525,126.525,368
20190201|2019-01-18 11:30,18,126.55,126.575,126.225,126.425,888
20190201|2019-01-18 12:00,18,126.4,126.425,126.225,126.4,498
20190201|2019-01-18 12:30,18,126.425,126.6,126.35,126.525,1860
20190201|2019-01-18 13:00,18,126.525,126.775,126.475,126.675,1263
20190201|2019-01-22 08:30,22,125.9,126.025,125.55,125.7,2277
20190201|2019-01-22 09:00,22,125.725,125.725,125.5,125.525,853
20190201|2019-01-22 09:30,22,125.525,125.7,125.35,125.525,843
20190201|2019-01-22 10:00,22,125.525,125.625,125.425,125.45,509
20190201|2019-01-22 10:30,22,125.425,125.65,125.375,125.45,926
20190201|2019-01-22 11:00,22,125.425,125.575,125.4,125.525,370
20190201|2019-01-22 11:30,22,125.525,125.525,125.35,125.5,431
20190201|2019-01-22 12:00,22,125.475,125.475,124.95,125.1,1467
20190201|2019-01-22 12:30,22,125.075,125.225,124.85,125.125,2046
20190201|2019-01-22 13:00,22,125.125,125.2,125.05,125.05,465
20190201|2019-01-23 08:30,23,125.125,125.125,124.7,124.825,2005
20190201|2019-01-23 09:00,23,124.775,125.4,124.725,125.35,948
20190201|2019-01-23 09:30,23,125.325,125.425,125,125,390
20190201|2019-01-23 10:00,23,125.05,125.5,124.925,125.4,440
20190201|2019-01-23 10:30,23,125.4,125.625,125.25,125.35,534
20190201|2019-01-23 11:00,23,125.325,125.525,125.275,125.475,367
20190201|2019-01-23 11:30,23,125.475,125.6,125.325,125.35,356
20190201|2019-01-23 12:00,23,125.325,125.425,125.3,125.325,167
20190201|2019-01-23 12:30,23,125.325,125.575,125.275,125.575,645
20190201|2019-01-23 13:00,23,125.575,125.625,125.5,125.6,408
20190201|2019-01-24 08:30,24,125.55,125.625,124.975,125.3,780
20190201|2019-01-24 09:00,24,125.35,125.4,124.925,125.375,636
20190201|2019-01-24 09:30,24,125.375,125.4,125.125,125.15,458
20190201|2019-01-24 10:00,24,125.175,125.225,125.075,125.125,444
20190201|2019-01-24 10:30,24,125.1,125.25,125.1,125.225,278
20190201|2019-01-24 11:00,24,125.225,125.3,125.175,125.3,301
20190201|2019-01-24 11:30,24,125.325,125.35,125.225,125.3,235
20190201|2019-01-24 12:00,24,125.3,125.375,125.2,125.35,250
20190201|2019-01-24 12:30,24,125.35,125.375,125.275,125.375,373
20190201|2019-01-24 13:00,24,125.375,125.525,125.35,125.525,547
20190201|2019-01-25 08:30,25,125.225,125.725,125,125.675,1477
20190201|2019-01-25 09:00,25,125.65,126.2,125.6,126.075,1171
20190201|2019-01-25 09:30,25,126.1,126.35,125.975,126.05,1138
20190201|2019-01-25 10:00,25,126.025,126.025,125.45,125.45,761
20190201|2019-01-25 10:30,25,125.45,125.825,125.425,125.55,398
20190201|2019-01-25 11:00,25,125.6,125.6,125.325,125.6,231
20190201|2019-01-25 11:30,25,125.6,125.9,125.6,125.875,309
20190201|2019-01-25 12:00,25,125.9,125.975,125.675,125.875,311
20190201|2019-01-25 12:30,25,125.875,126.075,125.825,126.05,846
20190201|2019-01-25 13:00,25,126.05,126.1,125.95,126.05,495
20190201|2019-01-28 08:30,28,125.925,126,125.575,126,962
20190201|2019-01-28 09:00,28,125.975,126.4,125.95,126.15,532
20190201|2019-01-28 09:30,28,126.15,126.225,125.8,125.85,336
20190201|2019-01-28 10:00,28,125.875,126.2,125.75,126.2,263
20190201|2019-01-28 10:30,28,126.175,126.325,126.125,126.3,203
20190201|2019-01-28 11:00,28,126.3,126.425,126.275,126.375,377
20190201|2019-01-28 11:30,28,126.4,126.6,126.375,126.5,566
20190201|2019-01-28 12:00,28,126.5,126.6,126.35,126.4,315
20190201|2019-01-28 12:30,28,126.425,126.55,126.35,126.375,689
20190201|2019-01-28 13:00,28,126.375,126.5,126.325,126.475,642
20190201|2019-01-29 08:30,29,126.525,126.625,126.1,126.35,806
20190201|2019-01-29 09:00,29,126.35,126.625,126.25,126.5,416
20190201|2019-01-29 09:30,29,126.5,126.625,126.35,126.55,575
20190201|2019-01-29 10:00,29,126.55,126.625,126.25,126.575,363
20190201|2019-01-29 10:30,29,126.55,126.725,126.4,126.425,386
20190201|2019-01-29 11:00,29,126.4,126.55,126.35,126.35,285
20190201|2019-01-29 11:30,29,126.35,126.575,126.325,126.425,231
20190201|2019-01-29 12:00,29,126.425,126.6,126.425,126.55,236
20190201|2019-01-29 12:30,29,126.6,126.7,126.4,126.425,864
20190201|2019-01-29 13:00,29,126.45,126.65,126.45,126.65,555
20190201|2019-01-30 08:30,30,126.6,126.625,126.275,126.325,547
20190201|2019-01-30 09:00,30,126.35,126.45,126.325,126.325,278
20190201|2019-01-30 09:30,30,126.35,126.375,126.275,126.375,250
20190201|2019-01-30 10:00,30,126.35,126.4,126.225,126.25,255
20190201|2019-01-30 10:30,30,126.275,126.45,126.275,126.4,223
20190201|2019-01-30 11:00,30,126.425,126.45,126.35,126.375,296
20190201|2019-01-30 11:30,30,126.4,126.45,126.375,126.45,249
20190201|2019-01-30 12:00,30,126.425,126.5,126.35,126.35,382
20190201|2019-01-30 12:30,30,126.35,126.375,126.05,126.125,1507
20190201|2019-01-30 13:00,30,126.125,126.3,126.125,126.275,636
20190201|2019-01-31 08:30,31,126.15,126.175,125.95,126.15,750
20190201|2019-01-31 09:00,31,126.125,126.15,125.975,126.125,483
20190201|2019-01-31 09:30,31,126.125,126.525,126.125,126.45,522
20190201|2019-01-31 10:00,31,126.475,127.125,126.475,126.775,934
20190201|2019-01-31 10:30,31,126.75,126.85,126.25,126.275,637
20190201|2019-01-31 11:00,31,126.25,126.275,125.95,126.075,550
20190201|2019-01-31 11:30,31,126.1,126.1,125.2,125.575,2327
20190201|2019-01-31 12:00,31,125.525,125.6,125.25,125.3,548
20190201|2019-01-31 12:30,31,125.275,125.3,124.725,124.8,2314
20190201|2019-01-31 13:00,31,124.825,125.075,124.8,125.075,509
20190201|2019-02-01 08:30,1,125,125.15,124.85,125.075,1132
20190201|2019-02-01 09:00,1,125.075,125.45,125.075,125.275,838
20190201|2019-02-01 09:30,1,125.25,125.45,125.2,125.35,446
20190201|2019-02-01 10:00,1,125.35,125.425,125.275,125.4,271
20190201|2019-02-01 10:30,1,125.375,125.625,125.325,125.325,396
20190201|2019-02-01 11:00,1,125.325,125.375,125.15,125.15,809
20190201|2019-02-01 11:30,1,125.15,125.25,125.1,125.25,401
20190201|2019-02-01 12:00,1,125.2,125.3,125.075,125.15,257
20190201|2019-02-01 12:30,1,125.175,125.55,125.15,125.5,1191
20190201|2019-02-01 13:00,1,125.5,125.725,125.475,125.675,535
20190201|2019-02-04 08:30,4,125.85,126.075,125.625,125.65,1171
20190201|2019-02-04 09:00,4,125.65,126,125.5,126,564
20190201|2019-02-04 09:30,4,126.05,126.65,126,126.05,885
20190201|2019-02-04 10:00,4,126.075,126.15,125.9,126.1,619
20190201|2019-02-04 10:30,4,126.1,126.3,126.05,126.175,326
20190201|2019-02-04 11:00,4,126.2,126.325,126.1,126.175,283
20190201|2019-02-04 11:30,4,126.175,126.25,126.1,126.1,362
20190201|2019-02-04 12:00,4,126.125,126.15,125.875,125.875,918
20190201|2019-02-04 12:30,4,125.875,126.025,125.675,125.8,1429
20190201|2019-02-04 13:00,4,125.875,125.9,125.65,125.65,214
20190201|2019-02-05 08:30,5,125.85,126.6,125.85,126.3,608
20190201|2019-02-05 09:00,5,126.275,126.425,126.225,126.425,288
20190201|2019-02-05 09:30,5,126.425,126.55,126.35,126.55,390
20190201|2019-02-05 10:00,5,126.55,126.825,126.45,126.8,348
20190201|2019-02-05 10:30,5,126.825,126.85,126.6,126.75,365
20190201|2019-02-05 11:00,5,126.775,126.8,126.65,126.675,181
20190201|2019-02-05 11:30,5,126.675,126.675,126.425,126.6,94
20190201|2019-02-05 12:00,5,126.575,126.675,126.525,126.675,65
20190201|2019-02-05 12:30,5,126.7,126.775,126.6,126.7,401
20190201|2019-02-05 13:00,5,126.675,126.8,126.675,126.8,209
20190201|2019-02-06 08:30,6,126.4,126.675,126.1,126.55,1211
20190201|2019-02-06 09:00,6,126.5,126.625,126.3,126.475,403
20190201|2019-02-06 09:30,6,126.4,126.4,126.125,126.2,569
20190201|2019-02-06 10:00,6,126.2,126.35,126.15,126.35,496
20190201|2019-02-06 10:30,6,126.325,126.35,126.175,126.225,337
20190201|2019-02-06 11:00,6,126.25,126.3,126.1,126.175,331
20190201|2019-02-06 11:30,6,126.175,126.2,126.025,126.15,391
20190201|2019-02-06 12:00,6,126.175,126.35,126.125,126.3,175
20190201|2019-02-06 12:30,6,126.375,126.425,126.25,126.425,271
20190201|2019-02-06 13:00,6,126.375,126.4,126.25,126.275,158
20190201|2019-02-07 08:30,7,126,126.45,125.9,126.325,942
20190201|2019-02-07 09:00,7,126.4,126.7,126.275,126.4,223
20190201|2019-02-07 09:30,7,126.35,126.475,126.3,126.35,60
20190201|2019-02-07 10:00,7,126.325,126.325,126.05,126.15,272
20190201|2019-02-07 10:30,7,126.125,126.275,126.1,126.275,121
20190201|2019-02-07 11:00,7,126.3,126.75,126.3,126.65,215
20190201|2019-02-07 11:30,7,126.7,126.775,126.4,126.425,129
20190201|2019-02-07 12:00,7,126.4,126.575,126.375,126.5,104
20190201|2019-02-07 12:30,7,126.45,126.5,126.15,126.325,474
20190201|2019-02-07 13:00,7,126.275,126.4,126.275,126.4,156
20190201|2019-02-08 08:30,8,126.525,127.075,126.4,126.775,719
20190201|2019-02-08 09:00,8,126.7,127.375,126.55,127.225,360
20190201|2019-02-08 09:30,8,127.25,127.3,127,127.025,146
20190201|2019-02-08 10:00,8,127.025,127.225,127.025,127.15,105
20190201|2019-02-08 10:30,8,127.15,127.3,127.05,127.275,77
20190201|2019-02-08 11:00,8,127.225,127.275,127.075,127.175,44
20190201|2019-02-08 11:30,8,127.1,127.175,127.1,127.1,72
20190201|2019-02-08 12:00,8,127.1,127.225,127.075,127.15,124
20190201|2019-02-08 12:30,8,127.15,127.425,127.15,127.425,451
20190201|2019-02-08 13:00,8,127.425,127.475,127.425,127.45,77
20190201|2019-02-11 08:30,11,127.25,127.825,127.025,127.05,996
20190201|2019-02-11 09:00,11,127.1,127.4,127.1,127.35,351
20190201|2019-02-11 09:30,11,127.35,127.675,127.35,127.525,445
20190201|2019-02-11 10:00,11,127.475,127.475,127.25,127.3,120
20190201|2019-02-11 10:30,11,127.275,127.375,127.2,127.325,271
20190201|2019-02-11 11:00,11,127.325,127.65,127.325,127.4,237
20190201|2019-02-11 11:30,11,127.425,127.525,127.375,127.475,224
20190201|2019-02-11 12:00,11,127.5,127.65,127.45,127.55,151
20190201|2019-02-11 12:30,11,127.55,127.9,127.55,127.85,548
20190201|2019-02-11 13:00,11,127.85,127.875,127.8,127.8,58
20190201|2019-02-12 08:30,12,127.825,127.85,127.325,127.325,509
20190201|2019-02-12 09:00,12,127.375,127.525,127.325,127.5,284
20190201|2019-02-12 09:30,12,127.5,127.525,127.2,127.2,377
20190201|2019-02-12 10:00,12,127.25,127.25,126.95,127.05,655
20190201|2019-02-12 10:30,12,127.075,127.075,126.8,126.925,665
20190201|2019-02-12 11:00,12,126.95,127.4,126.925,127.225,595
20190201|2019-02-12 11:30,12,127.25,127.325,127,127.025,412
20190201|2019-02-12 12:00,12,127.025,127.175,126.85,126.875,786
20190201|2019-02-12 12:30,12,126.875,127,126.775,126.85,1424
20190201|2019-02-12 13:00,12,126.825,126.95,126.775,126.775,253
20190201|2019-02-13 08:30,13,126.55,126.6,126.15,126.175,1115
20190201|2019-02-13 09:00,13,126.2,126.325,126.15,126.275,761
20190201|2019-02-13 09:30,13,126.3,126.7,126.25,126.575,283
20190201|2019-02-13 10:00,13,126.6,126.725,126.4,126.5,270
20190201|2019-02-13 10:30,13,126.525,126.55,126.35,126.4,208
20190201|2019-02-13 11:00,13,126.375,126.4,126.175,126.2,242
20190201|2019-02-13 11:30,13,126.2,126.275,126.175,126.25,135
20190201|2019-02-13 12:00,13,126.275,126.3,126.125,126.125,310
20190201|2019-02-13 12:30,13,126.125,126.15,125.875,125.975,782
20190201|2019-02-13 13:00,13,125.95,126.05,125.95,126,105
20190201|2019-02-14 08:30,14,125.85,125.85,125.525,125.55,1252
20190201|2019-02-14 09:00,14,125.575,125.775,125.55,125.675,745
20190201|2019-02-14 09:30,14,125.75,125.85,125.7,125.725,407
20190201|2019-02-14 10:00,14,125.7,126.025,125.65,125.95,519
20190201|2019-02-14 10:30,14,125.9,126.075,125.85,126,424
20190201|2019-02-14 11:00,14,125.95,126.125,125.95,126.075,337
20190201|2019-02-14 11:30,14,126.05,126.125,125.95,126,274
20190201|2019-02-14 12:00,14,126.075,126.125,125.925,126.05,305
20190201|2019-02-14 12:30,14,126.05,126.15,125.85,126.1,881
20190201|2019-02-14 13:00,14,126.05,126.25,126.05,126.225,171
20190201|2019-02-15 08:30,15,126.3,126.625,126.275,126.525,317
20190201|2019-02-15 09:00,15,126.475,126.7,126.325,126.325,359
20190201|2019-02-15 09:30,15,126.375,126.45,126.175,126.175,569
20190201|2019-02-15 10:00,15,126.2,126.275,126.05,126.2,609
20190201|2019-02-15 10:30,15,126.2,126.35,126.025,126.275,419
20190201|2019-02-15 11:00,15,126.25,126.3,126.05,126.225,269
20190201|2019-02-15 11:30,15,126.15,126.675,126.1,126.65,449
20190201|2019-02-15 12:00,15,126.625,126.65,126.425,126.55,646
20190201|2019-02-15 12:30,15,126.625,126.675,126.5,126.625,460
20190201|2019-02-15 13:00,15,126.65,126.675,126.575,126.65,227
20190201|2019-02-19 08:30,19,126.975,127.325,126.85,127.075,416
20190201|2019-02-19 09:00,19,127.075,128.175,127.075,127.95,457
20190201|2019-02-19 09:30,19,127.95,128,127.825,127.825,185
20190201|2019-02-19 10:00,19,127.875,128.075,127.85,127.925,272
20190201|2019-02-19 10:30,19,127.975,128,127.9,127.975,94
20190201|2019-02-19 11:00,19,128,128.375,128,128.35,424
20190201|2019-02-19 11:30,19,128.35,128.525,128.25,128.325,252
20190201|2019-02-19 12:00,19,128.3,128.425,128,128.125,285
20190201|2019-02-19 12:30,19,128.075,128.1,127.7,127.875,185
20190201|2019-02-19 13:00,19,127.85,127.85,127.8,127.8,34
20190201|2019-02-20 08:30,20,127.85,128.125,127.8,127.8,323
20190201|2019-02-20 09:00,20,127.8,128.375,127.8,128.15,207
20190201|2019-02-20 09:30,20,128.15,128.35,128.025,128.1,71
20190201|2019-02-20 10:00,20,128.125,128.275,127.95,127.975,175
20190201|2019-02-20 10:30,20,127.95,127.975,127.8,127.85,210
20190201|2019-02-20 11:00,20,127.85,128.1,127.85,128.05,78
20190201|2019-02-20 11:30,20,128,128.075,127.925,127.975,46
20190201|2019-02-20 12:00,20,127.95,128.15,127.95,128.125,146
20190201|2019-02-20 12:30,20,128.075,128.35,128.025,128.35,171
20190201|2019-02-20 13:00,20,128.325,128.375,128.3,128.3,60
20190201|2019-02-21 08:30,21,128.45,128.6,128,128,342
20190201|2019-02-21 09:00,21,128.025,128.15,127.875,127.925,182
20190201|2019-02-21 09:30,21,127.925,127.925,127.325,127.4,607
20190201|2019-02-21 10:00,21,127.525,127.675,127.425,127.575,390
20190201|2019-02-21 10:30,21,127.525,127.65,127.45,127.475,330
20190201|2019-02-21 11:00,21,127.525,127.55,127.45,127.55,90
20190201|2019-02-21 11:30,21,127.55,127.675,127.55,127.625,84
20190201|2019-02-21 12:00,21,127.6,127.65,127.525,127.525,203
20190201|2019-02-21 12:30,21,127.55,127.825,127.425,127.625,216
20190201|2019-02-21 13:00,21,127.65,127.7,127.6,127.675,16
20190201|2019-02-22 08:30,22,127.7,127.975,127.675,127.975,140
20190201|2019-02-22 09:00,22,128.025,128.275,127.775,127.85,121
20190201|2019-02-22 09:30,22,128.025,128.125,127.925,128.05,88
20190201|2019-02-22 10:00,22,128.025,128.425,128.025,128.275,148
20190201|2019-02-22 10:30,22,128.35,128.525,128.225,128.425,116
20190201|2019-02-22 11:00,22,128.425,128.65,128.425,128.5,96
20190201|2019-02-22 11:30,22,128.475,128.55,128.475,128.55,36
20190201|2019-02-22 12:00,22,128.525,128.75,128.325,128.7,326
20190201|2019-02-22 12:30,22,128.75,128.75,128.5,128.7,226
20190201|2019-02-22 13:00,22,128.65,128.675,128.5,128.55,183
20190201|2019-02-25 08:30,25,128.675,128.85,128,128.8,326
20190201|2019-02-25 09:00,25,128.8,128.975,128.725,128.975,131
20190201|2019-02-25 09:30,25,128.95,129,128.875,128.875,177
20190201|2019-02-25 10:00,25,128.875,128.95,128.575,128.575,323
20190201|2019-02-25 10:30,25,128.575,128.675,128.5,128.675,114
20190201|2019-02-25 11:00,25,128.65,128.85,128.55,128.85,111
20190201|2019-02-25 11:30,25,128.875,128.925,128.75,128.875,115
20190201|2019-02-25 12:00,25,128.825,128.875,128.625,128.65,121
20190201|2019-02-25 12:30,25,128.675,128.775,128.45,128.575,243
20190201|2019-02-25 13:00,25,128.5,128.625,128.45,128.45,17
20190201|2019-02-26 08:30,26,128.925,129.45,128.775,129.25,153
20190201|2019-02-26 09:00,26,129.225,129.825,129.225,129.4,98
20190201|2019-02-26 09:30,26,129.4,129.825,129.4,129.6,164
20190201|2019-02-26 10:00,26,129.575,129.725,129.525,129.625,118
20190201|2019-02-26 10:30,26,129.65,129.675,129.6,129.675,19
20190201|2019-02-26 11:00,26,129.7,129.8,129.65,129.8,52
20190201|2019-02-26 11:30,26,129.725,129.75,129.625,129.7,29
20190201|2019-02-26 12:00,26,129.7,129.775,129.625,129.675,21
20190201|2019-02-26 12:30,26,129.625,129.75,129.475,129.6,145
20190201|2019-02-26 13:00,26,129.675,129.8,129.625,129.8,46
20190201|2019-02-27 08:30,27,129.575,129.725,129.25,129.375,240
20190201|2019-02-27 09:00,27,129.375,129.425,129.125,129.4,119
20190201|2019-02-27 09:30,27,129.4,129.575,129.35,129.55,92
20190201|2019-02-27 10:00,27,129.625,129.65,129.425,129.425,105
20190201|2019-02-27 10:30,27,129.4,129.525,129.35,129.5,84
20190201|2019-02-27 11:00,27,129.425,129.55,129.425,129.55,74
20190201|2019-02-27 11:30,27,129.6,129.7,129.55,129.55,115
20190201|2019-02-27 12:00,27,129.55,129.7,129.525,129.525,139
20190201|2019-02-27 12:30,27,129.5,129.625,129.325,129.325,186
20190201|2019-02-27 13:00,27,129.35,129.5,129.225,129.3,64
20190201|2019-02-28 08:30,28,129.575,129.65,129.325,129.425,134
20190201|2019-02-28 09:00,28,129.425,129.5,129.3,129.4,80
20190201|2019-02-28 09:30,28,129.35,129.425,129.125,129.3,47
20190201|2019-02-28 10:00,28,129.4,129.45,129.125,129.225,34
20190201|2019-02-28 10:30,28,129.4,129.5,129.3,129.3,26
20190201|2019-02-28 11:00,28,128.75,128.75,128.45,128.65,31
20190201|2019-02-28 11:30,28,128.6,129.95,128.475,129.95,23
20190401|2017-11-01 09:30,1,117.25,117.25,117.25,117.25,1
20190401|2017-11-03 10:30,3,117.85,117.85,117.85,117.85,1
20190401|2017-11-06 08:30,6,118,118,118,118,1
20190401|2017-11-06 09:30,6,118.1,118.475,118.1,118.475,2
20190401|2017-11-06 10:00,6,117.725,117.725,117.725,117.725,1
20190401|2017-11-07 09:00,7,118.375,118.375,118.225,118.225,2
20190401|2017-11-07 09:30,7,118,118,118,118,2
20190401|2017-11-07 11:00,7,118.4,118.65,118.375,118.6,4
20190401|2017-11-07 12:30,7,118.525,118.525,118.525,118.525,1
20190401|2017-11-08 08:30,8,118.75,118.75,118.75,118.75,11
20190401|2017-11-08 12:00,8,117.35,117.35,117.35,117.35,1
20190401|2017-11-08 12:30,8,117.5,117.5,117.5,117.5,1
20190401|2017-11-09 10:00,9,117.8,117.95,117.8,117.95,5
20190401|2017-11-10 08:30,10,117.925,117.925,117.925,117.925,1
20190401|2017-11-10 12:30,10,118.025,118.025,118.025,118.025,5
20190401|2017-11-15 10:00,15,116.125,116.125,116.125,116.125,1
20190401|2017-11-16 08:30,16,116.55,116.55,116.55,116.55,5
20190401|2017-11-16 11:30,16,116.325,116.325,116.325,116.325,1
20190401|2017-11-16 12:30,16,116.4,116.4,116.4,116.4,1
20190401|2017-11-17 10:30,17,115.5,115.5,115.5,115.5,2
20190401|2017-11-22 08:30,22,116,116,116,116,1
20190401|2017-11-27 08:30,27,116.1,116.1,116.1,116.1,1
20190401|2017-11-27 09:00,27,116,116,116,116,1
20190401|2017-11-27 09:30,27,116.425,116.425,116.425,116.425,2
20190401|2017-11-27 12:00,27,117.175,117.175,117.175,117.175,2
20190401|2017-11-27 12:30,27,117.175,117.175,117.175,117.175,4
20190401|2017-11-28 11:00,28,116.55,116.55,116.55,116.55,1
20190401|2017-11-28 12:30,28,117.25,117.25,117.25,117.25,1
20190401|2017-11-29 08:30,29,117.5,117.5,117.45,117.45,2
20190401|2017-11-29 10:00,29,116.9,116.9,116.9,116.9,1
20190401|2017-11-29 11:00,29,116.9,116.9,116.9,116.9,3
20190401|2017-11-29 11:30,29,116.9,116.9,116.9,116.9,1
20190401|2017-11-29 12:00,29,116.9,116.9,116.9,116.9,5
20190401|2017-11-29 12:30,29,117.05,117.05,117.05,117.05,6
20190401|2017-11-29 13:00,29,116.975,116.975,116.975,116.975,3
20190401|2017-11-30 09:00,30,117,117,117,117,1
20190401|2017-11-30 09:30,30,117,117,116.95,116.95,2
20190401|2017-11-30 10:00,30,116.8,116.8,116.8,116.8,2
20190401|2017-11-30 10:30,30,116.775,116.775,116.7,116.7,2
20190401|2017-11-30 11:00,30,116,116,115.3,115.3,4
20190401|2017-12-01 09:00,1,115.375,115.375,115.275,115.275,2
20190401|2017-12-01 09:30,1,115.1,115.1,115.1,115.1,1
20190401|2017-12-01 10:00,1,114.25,114.25,114.25,114.25,1
20190401|2017-12-04 08:30,4,114.2,114.2,114.2,114.2,1
20190401|2017-12-05 10:00,5,114.825,114.825,114.825,114.825,3
20190401|2017-12-05 11:30,5,114.575,114.575,114.375,114.375,4
20190401|2017-12-05 12:00,5,114,114,114,114,1
20190401|2017-12-05 13:00,5,114.3,114.325,114.25,114.275,9
20190401|2017-12-06 09:00,6,113.6,113.6,113.425,113.45,10
20190401|2017-12-06 10:00,6,113,113,113,113,3
20190401|2017-12-06 11:00,6,112.85,112.85,112.775,112.775,4
20190401|2017-12-06 11:30,6,113,113.025,113,113.025,2
20190401|2017-12-07 09:00,7,112.5,112.5,112.5,112.5,2
20190401|2017-12-07 10:00,7,112.5,112.5,112.5,112.5,1
20190401|2017-12-07 10:30,7,112.5,113.45,112.5,113.45,4
20190401|2017-12-08 11:00,8,112.8,112.8,112.8,112.8,1
20190401|2017-12-11 12:30,11,113.2,113.2,113.2,113.2,2
20190401|2017-12-12 09:30,12,113.475,113.475,113.475,113.475,1
20190401|2017-12-13 09:00,13,114,114,113.6,113.6,3
20190401|2017-12-13 09:30,13,113.6,113.6,113.6,113.6,1
20190401|2017-12-13 11:00,13,113.8,113.8,113.8,113.8,3
20190401|2017-12-13 13:00,13,113.45,113.45,113.45,113.45,1
20190401|2017-12-18 09:30,18,114.5,114.5,114.5,114.5,3
20190401|2017-12-19 12:00,19,113.35,113.55,113.35,113.55,2
20190401|2017-12-19 12:30,19,113.55,113.6,113.55,113.6,2
20190401|2017-12-20 09:00,20,112.9,112.9,112.9,112.9,2
20190401|2017-12-20 09:30,20,112.65,112.65,112.65,112.65,1
20190401|2017-12-21 08:30,21,112.45,112.45,112,112,18
20190401|2017-12-21 09:00,21,112,112,112,112,18
20190401|2017-12-21 09:30,21,112.325,112.45,112.325,112.45,18
20190401|2017-12-21 10:00,21,112.45,112.7,112.45,112.7,12
20190401|2017-12-21 10:30,21,112.8,112.8,112.8,112.8,14
20190401|2017-12-21 11:00,21,112.8,112.8,112.8,112.8,5
20190401|2017-12-21 11:30,21,112.8,112.8,112.8,112.8,2
20190401|2017-12-21 13:00,21,112.8,112.875,112.8,112.875,8
20190401|2017-12-22 09:00,22,112.9,112.9,112.9,112.9,1
20190401|2017-12-22 09:30,22,112.8,112.8,112.8,112.8,9
20190401|2017-12-22 12:00,22,112.15,112.15,112.15,112.15,1
20190401|2017-12-26 08:30,26,112.6,112.6,112.6,112.6,1
20190401|2017-12-26 09:00,26,112.525,112.525,112.525,112.525,5
20190401|2017-12-26 09:30,26,112.525,112.525,112.525,112.525,1
20190401|2017-12-26 10:00,26,112.525,112.525,112.525,112.525,3
20190401|2017-12-26 10:30,26,112.525,112.9,112.525,112.9,3
20190401|2017-12-26 11:00,26,113.125,113.15,113.125,113.125,10
20190401|2017-12-26 12:00,26,113.8,113.9,113.8,113.8,10
20190401|2017-12-28 08:30,28,114.025,114.1,114.025,114.1,4
20190401|2017-12-28 09:00,28,114.2,114.2,114.2,114.2,1
20190401|2017-12-28 10:30,28,114.55,114.55,114.5,114.5,8
20190401|2017-12-28 12:30,28,114.925,114.925,114.925,114.925,1
20190401|2018-01-02 09:30,2,115.825,115.825,115.65,115.825,54
20190401|2018-01-02 10:00,2,115.825,115.825,115.825,115.825,10
20190401|2018-01-02 10:30,2,115.95,116.175,115.95,116.175,21
20190401|2018-01-02 11:00,2,116.2,116.2,116.2,116.2,16
20190401|2018-01-02 11:30,2,116.1,116.1,115.925,115.95,17
20190401|2018-01-02 12:00,2,116.075,116.075,116.075,116.075,7
20190401|2018-01-02 12:30,2,116.2,116.2,116.2,116.2,10
20190401|2018-01-03 08:30,3,116,116,116,116,1
20190401|2018-01-03 09:00,3,116.175,116.175,116.175,116.175,1
20190401|2018-01-03 09:30,3,116.1,116.1,116,116,2
20190401|2018-01-03 13:00,3,116.3,116.3,116.3,116.3,1
20190401|2018-01-04 09:30,4,116.5,116.5,116.5,116.5,1
20190401|2018-01-04 10:00,4,116.5,116.5,116.5,116.5,4
20190401|2018-01-04 12:00,4,116.25,116.25,116.25,116.25,3
20190401|2018-01-05 08:30,5,114.75,114.75,114.75,114.75,1
20190401|2018-01-05 09:00,5,114.725,114.725,114.575,114.6,7
20190401|2018-01-05 10:00,5,114.475,114.5,114.475,114.5,2
20190401|2018-01-08 10:30,8,113.825,113.825,113.825,113.825,1
20190401|2018-01-08 12:30,8,113.15,113.15,113.15,113.15,1
20190401|2018-01-09 08:30,9,113.2,113.2,113.2,113.2,1
20190401|2018-01-09 09:30,9,113.1,113.1,113.1,113.1,1
20190401|2018-01-09 10:00,9,113.15,113.15,113.15,113.15,25
20190401|2018-01-10 10:00,10,114,114,114,114,1
20190401|2018-01-11 11:00,11,112.75,112.75,112.725,112.725,3
20190401|2018-01-12 09:30,12,112.825,112.825,112.825,112.825,1
20190401|2018-01-12 12:30,12,113.75,113.75,113.75,113.75,2
20190401|2018-01-16 09:00,16,114,114,114,114,7
20190401|2018-01-16 12:30,16,114,114,114,114,5
20190401|2018-01-17 10:00,17,115,115,115,115,6
20190401|2018-01-17 10:30,17,115,115,115,115,8
20190401|2018-01-17 11:00,17,115.375,115.375,115.375,115.375,1
20190401|2018-01-17 11:30,17,115.4,115.4,115.4,115.4,1
20190401|2018-01-17 12:00,17,115.75,116,115.75,116,10
20190401|2018-01-18 10:00,18,115.9,115.9,115.9,115.9,4
20190401|2018-01-18 11:30,18,115.85,115.85,115.85,115.85,3
20190401|2018-01-18 12:00,18,115.85,116.075,115.85,115.975,3
20190401|2018-01-19 08:30,19,116,116.25,116,116.25,8
20190401|2018-01-19 09:00,19,116.25,116.25,116.25,116.25,3
20190401|2018-01-19 11:00,19,115.5,115.5,115.5,115.5,2
20190401|2018-01-19 11:30,19,115.575,115.7,115.575,115.7,6
20190401|2018-01-19 12:30,19,115.65,115.65,115.65,115.65,2
20190401|2018-01-22 08:30,22,115.875,116.725,115.8,116.725,14
20190401|2018-01-22 09:30,22,116.225,116.225,116.125,116.125,5
20190401|2018-01-22 10:30,22,115.975,115.975,115.75,115.75,8
20190401|2018-01-22 11:00,22,116,116,115.95,115.95,3
20190401|2018-01-22 11:30,22,116,116,116,116,3
20190401|2018-01-22 12:00,22,116,116.125,116,116.125,3
20190401|2018-01-23 08:30,23,116,116,115.825,115.825,14
20190401|2018-01-23 10:00,23,116,116.15,116,116.15,7
20190401|2018-01-23 10:30,23,116.2,116.5,116.2,116.5,4
20190401|2018-01-23 11:00,23,116.575,116.7,116.575,116.7,4
20190401|2018-01-23 11:30,23,116.5,116.5,116.3,116.3,14
20190401|2018-01-23 12:00,23,116.3,116.3,116.3,116.3,11
20190401|2018-01-23 12:30,23,116.575,116.75,116.475,116.75,24
20190401|2018-01-23 13:00,23,116.575,116.575,116.55,116.55,10
20190401|2018-01-24 08:30,24,116.5,116.775,116.5,116.775,9
20190401|2018-01-24 09:00,24,116.75,116.75,116.75,116.75,2
20190401|2018-01-24 10:00,24,116.45,116.45,116.45,116.45,1
20190401|2018-01-24 11:00,24,116.6,116.6,116.6,116.6,2
20190401|2018-01-24 11:30,24,116.7,116.7,116.7,116.7,2
20190401|2018-01-24 12:30,24,116.7,116.7,116.65,116.7,9
20190401|2018-01-25 08:30,25,117,117,117,117,8
20190401|2018-01-25 09:00,25,116.925,117.025,116.925,116.95,14
20190401|2018-01-25 09:30,25,117.1,117.1,117.1,117.1,2
20190401|2018-01-25 10:30,25,117.075,117.075,117.05,117.05,9
20190401|2018-01-25 11:00,25,117,117.1,116.9,117.1,25
20190401|2018-01-25 11:30,25,116.925,117.1,116.9,117.1,17
20190401|2018-01-25 12:00,25,116.9,116.9,115.575,115.575,3
20190401|2018-01-25 12:30,25,115.8,115.85,114.875,115.3,16
20190401|2018-01-26 08:30,26,115.45,115.625,115.175,115.45,19
20190401|2018-01-26 09:00,26,115.5,115.675,115.4,115.6,13
20190401|2018-01-26 09:30,26,115.6,115.75,115.55,115.75,11
20190401|2018-01-26 10:00,26,115.8,116.1,115.8,116.075,49
20190401|2018-01-26 11:00,26,116.35,116.35,116.35,116.35,2
20190401|2018-01-26 11:30,26,116.15,116.4,116.075,116.4,10
20190401|2018-01-26 12:00,26,116.4,117.225,116.4,117.225,50
20190401|2018-01-26 12:30,26,117.2,117.225,116.95,116.95,12
20190401|2018-01-29 08:30,29,117.25,117.25,116.925,116.925,35
20190401|2018-01-29 09:00,29,117,117.1,117,117.1,3
20190401|2018-01-29 10:00,29,117,117,116.85,117,53
20190401|2018-01-29 10:30,29,116.625,116.65,116.55,116.55,7
20190401|2018-01-29 11:30,29,117,117,117,117,12
20190401|2018-01-29 12:00,29,116.925,117,116.925,117,17
20190401|2018-01-29 12:30,29,116.8,117.05,116.775,117.05,3
20190401|2018-01-30 08:30,30,116.65,116.65,116.45,116.45,3
20190401|2018-01-30 09:00,30,116.1,116.1,115.9,115.9,2
20190401|2018-01-30 09:30,30,116.375,116.375,116,116,14
20190401|2018-01-30 10:00,30,116,116,116,116,14
20190401|2018-01-30 10:30,30,116,116.45,116,116.45,6
20190401|2018-01-30 11:00,30,116.45,116.45,116.45,116.45,1
20190401|2018-01-30 11:30,30,116.825,116.975,116.65,116.65,10
20190401|2018-01-30 12:00,30,116.875,116.9,116.8,116.8,15
20190401|2018-01-30 12:30,30,116.9,116.975,116.9,116.95,13
20190401|2018-01-30 13:00,30,117,117,117,117,14
20190401|2018-01-31 08:30,31,116.675,116.725,116.625,116.625,6
20190401|2018-01-31 09:00,31,116.575,116.575,116.575,116.575,1
20190401|2018-02-01 08:30,1,116.5,116.95,116.5,116.725,18
20190401|2018-02-01 09:00,1,116.725,117,116.725,117,39
20190401|2018-02-01 09:30,1,117.075,117.175,116.925,117.075,14
20190401|2018-02-01 10:00,1,117.225,117.575,117.225,117.575,19
20190401|2018-02-01 10:30,1,117.375,117.525,117.3,117.3,8
20190401|2018-02-01 11:30,1,117.725,117.825,117.725,117.825,4
20190401|2018-02-01 12:30,1,117.875,118,117.875,118,13
20190401|2018-02-01 13:00,1,118,118,118,118,2
20190401|2018-02-02 08:30,2,117.8,118.275,117.775,118.175,39
20190401|2018-02-02 09:00,2,118.15,118.225,118.025,118.025,10
20190401|2018-02-02 09:30,2,117.9,117.9,117.9,117.9,29
20190401|2018-02-02 10:00,2,117.9,117.9,117.8,117.85,26
20190401|2018-02-02 10:30,2,117.85,117.875,117.7,117.875,55
20190401|2018-02-02 11:00,2,117.85,117.9,117.825,117.9,20
20190401|2018-02-02 11:30,2,117.9,118.1,117.9,118.1,41
20190401|2018-02-02 12:00,2,118.1,118.125,117.95,117.95,10
20190401|2018-02-02 12:30,2,118.025,118.375,118.025,118.375,13
20190401|2018-02-02 13:00,2,118.325,118.5,118.325,118.5,2
20190401|2018-02-05 08:30,5,118.1,118.125,118,118.125,10
20190401|2018-02-05 09:00,5,117.975,117.975,117.975,117.975,1
20190401|2018-02-05 09:30,5,118.4,118.5,118.4,118.5,10
20190401|2018-02-05 10:00,5,118.5,118.625,118.425,118.625,33
20190401|2018-02-05 11:00,5,118.525,118.6,118.1,118.1,9
20190401|2018-02-05 11:30,5,118.325,118.425,118,118,16
20190401|2018-02-05 12:00,5,117.775,117.775,117.425,117.425,5
20190401|2018-02-05 12:30,5,117.925,117.95,117.875,117.925,9
20190401|2018-02-05 13:00,5,117.975,118.125,117.975,118.125,3
20190401|2018-02-06 08:30,6,117.6,117.6,117.6,117.6,5
20190401|2018-02-06 09:00,6,118.375,118.375,117.7,117.7,7
20190401|2018-02-06 09:30,6,117.8,117.875,117.675,117.675,6
20190401|2018-02-06 10:00,6,117.65,117.825,117.5,117.825,6
20190401|2018-02-06 10:30,6,117.75,117.75,117.75,117.75,2
20190401|2018-02-06 11:30,6,117.925,117.95,117.925,117.95,2
20190401|2018-02-06 12:00,6,117.525,117.525,117.525,117.525,1
20190401|2018-02-06 12:30,6,117.55,117.85,117.425,117.425,9
20190401|2018-02-06 13:00,6,117.575,117.575,117.525,117.525,4
20190401|2018-02-07 10:00,7,118,118.025,118,118.025,8
20190401|2018-02-07 10:30,7,117.85,117.85,117.85,117.85,1
20190401|2018-02-07 11:00,7,117.925,117.925,117.825,117.825,2
20190401|2018-02-07 11:30,7,117.75,117.75,117.75,117.75,1
20190401|2018-02-07 12:00,7,117.75,117.75,117.75,117.75,2
20190401|2018-02-07 12:30,7,117.75,117.75,117.725,117.725,3
20190401|2018-02-07 13:00,7,118,118,117.95,118,7
20190401|2018-02-08 08:30,8,118.075,118.15,118.05,118.15,6
20190401|2018-02-08 09:00,8,118.075,118.075,118,118,2
20190401|2018-02-08 09:30,8,117.8,117.825,117.8,117.825,2
20190401|2018-02-08 10:00,8,117.75,117.75,117.725,117.725,2
20190401|2018-02-08 10:30,8,117.65,118.25,117.625,118.25,3
20190401|2018-02-08 11:00,8,118.6,118.6,118.375,118.375,7
20190401|2018-02-08 11:30,8,118.175,118.175,117.65,117.65,3
20190401|2018-02-08 12:00,8,117.525,117.8,117.5,117.8,3
20190401|2018-02-09 08:30,9,117.5,117.5,117.5,117.5,2
20190401|2018-02-09 09:00,9,117.65,117.65,117.225,117.225,4
20190401|2018-02-09 10:00,9,117.45,117.45,117.45,117.45,2
20190401|2018-02-09 12:30,9,116.7,116.7,116.425,116.425,9
20190401|2018-02-09 13:00,9,117.65,117.75,117.625,117.75,10
20190401|2018-02-12 08:30,12,117.65,117.775,117.65,117.65,9
20190401|2018-02-12 09:00,12,117.825,117.85,117.75,117.85,8
20190401|2018-02-12 09:30,12,118,118,118,118,2
20190401|2018-02-12 10:30,12,117.95,117.95,117.9,117.9,16
20190401|2018-02-12 11:00,12,118.225,118.25,118.175,118.2,6
20190401|2018-02-12 11:30,12,118.225,118.575,118.175,118.475,11
20190401|2018-02-12 12:00,12,118.525,118.55,118.225,118.3,20
20190401|2018-02-12 12:30,12,118.4,118.425,118.2,118.2,8
20190401|2018-02-12 13:00,12,118.1,118.1,117.95,117.95,7
20190401|2018-02-13 08:30,13,118.275,118.3,117.9,117.9,15
20190401|2018-02-13 09:00,13,118.1,118.2,118.1,118.2,3
20190401|2018-02-13 09:30,13,118.05,118.05,118.025,118.025,2
20190401|2018-02-13 10:00,13,118.05,118.075,117.9,118.075,21
20190401|2018-02-13 10:30,13,118.025,118.025,118.025,118.025,1
20190401|2018-02-13 11:00,13,118.025,118.075,118.025,118.025,7
20190401|2018-02-13 11:30,13,118,118,118,118,1
20190401|2018-02-13 12:00,13,117.975,118.025,117.8,118,6
20190401|2018-02-13 12:30,13,117.925,118.2,117.825,118.2,8
20190401|2018-02-13 13:00,13,118.2,118.3,118.2,118.3,2
20190401|2018-02-14 08:30,14,118.325,118.4,118.325,118.4,4
20190401|2018-02-14 09:30,14,118.225,118.225,118.225,118.225,1
20190401|2018-02-14 11:30,14,118.425,118.425,118.375,118.375,3
20190401|2018-02-14 12:30,14,118.375,118.375,118.375,118.375,11
20190401|2018-02-15 08:30,15,118.375,118.875,118.375,118.775,57
20190401|2018-02-15 09:00,15,118.85,118.85,118.75,118.75,36
20190401|2018-02-15 09:30,15,118.8,118.85,118.35,118.375,46
20190401|2018-02-15 10:00,15,118.25,118.35,118.25,118.35,43
20190401|2018-02-15 10:30,15,118.425,118.425,118.4,118.425,9
20190401|2018-02-15 11:00,15,118.425,118.45,118.425,118.45,3
20190401|2018-02-15 11:30,15,118.475,118.475,118.45,118.45,3
20190401|2018-02-15 12:00,15,118.475,118.625,118.425,118.625,9
20190401|2018-02-15 12:30,15,118.675,119,118.675,119,38
20190401|2018-02-15 13:00,15,119,119.025,119,119.025,4
20190401|2018-02-16 08:30,16,118.975,119,118.575,118.65,12
20190401|2018-02-16 09:00,16,118.375,118.675,118.35,118.675,16
20190401|2018-02-16 09:30,16,118.675,118.825,118.675,118.75,7
20190401|2018-02-16 10:30,16,118.75,118.9,118.75,118.8,8
20190401|2018-02-16 11:00,16,118.7,118.7,118.65,118.65,29
20190401|2018-02-16 11:30,16,118.7,118.7,118.7,118.7,10
20190401|2018-02-16 12:00,16,118.8,118.95,118.775,118.95,6
20190401|2018-02-16 12:30,16,118.925,119,118.9,118.9,29
20190401|2018-02-16 13:00,16,119,119.2,118.975,119.2,7
20190401|2018-02-20 08:30,20,118.825,118.925,118.55,118.65,27
20190401|2018-02-20 09:00,20,118.6,118.625,118.375,118.625,8
20190401|2018-02-20 09:30,20,118.65,118.725,118.625,118.7,31
20190401|2018-02-20 10:00,20,118.675,118.875,118.675,118.875,21
20190401|2018-02-20 10:30,20,118.85,118.875,118.8,118.8,10
20190401|2018-02-20 11:00,20,118.75,118.8,118.675,118.8,22
20190401|2018-02-20 11:30,20,118.8,118.85,118.8,118.8,11
20190401|2018-02-20 12:00,20,118.75,118.75,118.55,118.7,41
20190401|2018-02-20 12:30,20,118.725,118.775,118.625,118.775,21
20190401|2018-02-20 13:00,20,118.675,118.675,118.625,118.625,3
20190401|2018-02-21 08:30,21,118.45,118.5,117.875,118.2,18
20190401|2018-02-21 09:30,21,117.6,117.6,117.6,117.6,4
20190401|2018-02-21 10:00,21,117.5,117.5,117.5,117.5,1
20190401|2018-02-21 11:30,21,117.425,117.425,117.425,117.425,1
20190401|2018-02-21 12:00,21,117.4,117.4,117.4,117.4,2
20190401|2018-02-21 12:30,21,117.3,117.5,117.3,117.5,7
20190401|2018-02-21 13:00,21,117.525,117.525,117.525,117.525,2
20190401|2018-02-22 08:30,22,117.425,117.425,117.325,117.325,2
20190401|2018-02-22 09:00,22,117.5,117.5,117.5,117.5,1
20190401|2018-02-22 09:30,22,117.525,117.55,117.5,117.525,13
20190401|2018-02-22 12:00,22,117.75,117.75,117.75,117.75,2
20190401|2018-02-22 12:30,22,117.725,117.75,117.725,117.75,13
20190401|2018-02-23 08:30,23,117.625,117.825,117.625,117.825,10
20190401|2018-02-23 09:00,23,117.825,117.85,117.65,117.65,5
20190401|2018-02-23 09:30,23,117.45,117.475,117.075,117.475,20
20190401|2018-02-23 10:30,23,117.325,117.325,117.325,117.325,1
20190401|2018-02-23 11:00,23,117.525,117.525,117.525,117.525,2
20190401|2018-02-23 11:30,23,117.375,117.375,117.375,117.375,2
20190401|2018-02-23 12:00,23,117.45,117.55,117.45,117.55,3
20190401|2018-02-23 12:30,23,117.55,117.65,117.55,117.6,9
20190401|2018-02-23 13:00,23,117.725,117.725,117.6,117.6,2
20190401|2018-02-26 08:30,26,117.125,117.25,117.075,117.25,8
20190401|2018-02-26 09:00,26,117.35,117.5,117.35,117.5,17
20190401|2018-02-26 09:30,26,117.625,117.675,117.5,117.675,6
20190401|2018-02-26 10:30,26,117.075,117.075,117.075,117.075,1
20190401|2018-02-26 11:00,26,117.225,117.225,117.2,117.2,3
20190401|2018-02-26 11:30,26,117.05,117.225,117.025,117.225,11
20190401|2018-02-26 12:00,26,117.25,117.425,117.25,117.425,7
20190401|2018-02-26 12:30,26,117.4,117.8,117.3,117.8,11
20190401|2018-02-27 08:30,27,117.625,118.25,117.55,118.25,44
20190401|2018-02-27 09:00,27,118.45,118.65,118.45,118.65,4
20190401|2018-02-27 09:30,27,118.6,118.65,118.6,118.65,2
20190401|2018-02-27 12:00,27,118.35,118.35,118.2,118.25,39
20190401|2018-02-27 12:30,27,118.25,118.325,118.15,118.15,32
20190401|2018-02-27 13:00,27,118.125,118.15,118.125,118.15,2
20190401|2018-02-28 09:00,28,117.925,117.925,117.8,117.8,2
20190401|2018-02-28 09:30,28,117.5,117.625,117.5,117.55,8
20190401|2018-02-28 10:00,28,117.45,117.55,117.45,117.55,3
20190401|2018-02-28 10:30,28,118.375,118.375,118.375,118.375,1
20190401|2018-02-28 11:00,28,118.55,118.55,118.5,118.5,17
20190401|2018-02-28 11:30,28,118.175,118.175,118.175,118.175,2
20190401|2018-03-01 08:30,1,117.9,117.9,117.35,117.4,17
20190401|2018-03-01 09:30,1,117.575,118.075,117.575,117.825,19
20190401|2018-03-01 10:00,1,117.5,117.5,117.5,117.5,2
20190401|2018-03-01 10:30,1,117.825,117.85,117.825,117.85,2
20190401|2018-03-01 11:00,1,118,118.125,118,118.125,10
20190401|2018-03-01 11:30,1,118,118,118,118,5
20190401|2018-03-01 12:00,1,117.9,118,117.9,118,3
20190401|2018-03-01 12:30,1,118.05,118.325,117.8,117.8,22
20190401|2018-03-02 08:30,2,118.1,118.1,118.1,118.1,1
20190401|2018-03-02 09:00,2,118.05,118.1,117.225,117.225,28
20190401|2018-03-02 10:00,2,117.4,117.575,117.225,117.575,16
20190401|2018-03-02 10:30,2,117.65,117.65,117.525,117.525,14
20190401|2018-03-02 11:00,2,117.525,117.55,117.45,117.475,17
20190401|2018-03-02 11:30,2,117.425,117.7,117.425,117.7,7
20190401|2018-03-02 12:00,2,117.6,117.6,117.5,117.5,9
20190401|2018-03-02 12:30,2,117.6,117.6,117.375,117.375,16
20190401|2018-03-02 13:00,2,117.425,117.425,117.425,117.425,1
20190401|2018-03-05 08:30,5,116.9,117.275,116.9,117.275,10
20190401|2018-03-05 09:00,5,117.6,117.6,117.55,117.55,3
20190401|2018-03-05 09:30,5,117.45,117.925,117.45,117.9,26
20190401|2018-03-05 10:00,5,117.725,117.725,117.725,117.725,2
20190401|2018-03-05 10:30,5,117.675,118,117.65,117.975,15
20190401|2018-03-05 11:00,5,118.325,118.325,118.325,118.325,1
20190401|2018-03-05 11:30,5,118.375,118.375,118.375,118.375,3
20190401|2018-03-05 12:00,5,118.25,118.275,118.25,118.25,3
20190401|2018-03-05 12:30,5,118.35,118.5,118.275,118.5,6
20190401|2018-03-05 13:00,5,118.35,118.35,118.35,118.35,1
20190401|2018-03-06 08:30,6,118.3,119.05,118.25,118.85,58
20190401|2018-03-06 09:30,6,119,119,119,119,2
20190401|2018-03-06 10:00,6,118.7,118.7,118.575,118.575,10
20190401|2018-03-06 10:30,6,118.5,118.575,118.5,118.575,5
20190401|2018-03-06 11:00,6,118.6,118.6,118.5,118.6,4
20190401|2018-03-06 11:30,6,118.725,118.85,118.725,118.85,4
20190401|2018-03-06 12:00,6,118.45,118.55,118.45,118.55,6
20190401|2018-03-06 12:30,6,118.875,118.875,118.875,118.875,2
20190401|2018-03-07 08:30,7,118.55,118.875,118.425,118.825,12
20190401|2018-03-07 09:00,7,118.8,118.8,118.525,118.525,7
20190401|2018-03-07 09:30,7,118.975,119,118.8,118.8,4
20190401|2018-03-07 10:00,7,118.8,118.975,118.8,118.975,11
20190401|2018-03-07 10:30,7,119,119.025,118.9,118.9,7
20190401|2018-03-07 11:00,7,119,119,119,119,4
20190401|2018-03-07 11:30,7,119,119,119,119,6
20190401|2018-03-07 12:00,7,119.125,119.125,118.85,118.925,17
20190401|2018-03-07 12:30,7,118.95,119.025,118.9,119.025,7
20190401|2018-03-07 13:00,7,119.025,119.05,118.85,118.85,5
20190401|2018-03-08 08:30,8,118.9,119,118.75,118.75,21
20190401|2018-03-08 09:00,8,118.8,118.8,118.3,118.5,12
20190401|2018-03-08 09:30,8,118.35,118.35,118.225,118.25,10
20190401|2018-03-08 10:00,8,118.15,118.15,117.9,117.9,13
20190401|2018-03-08 10:30,8,117.725,117.725,117.5,117.5,5
20190401|2018-03-08 11:00,8,117.6,117.6,117.1,117.1,6
20190401|2018-03-08 11:30,8,117.575,117.8,117.325,117.325,5
20190401|2018-03-08 12:00,8,117.5,117.775,117.5,117.625,18
20190401|2018-03-08 12:30,8,117.575,118.375,117.575,118.375,12
20190401|2018-03-08 13:00,8,118.35,118.4,118.3,118.3,4
20190401|2018-03-09 08:30,9,118,118,117.65,117.65,9
20190401|2018-03-09 10:00,9,118.125,118.125,118.075,118.075,3
20190401|2018-03-09 10:30,9,117.975,117.975,117.825,117.825,14
20190401|2018-03-09 12:00,9,118.15,118.15,118.15,118.15,4
20190401|2018-03-09 12:30,9,118.375,118.375,118.375,118.375,2
20190401|2018-03-12 08:30,12,118,118,117.85,117.85,6
20190401|2018-03-12 09:00,12,117.9,117.975,117.9,117.975,3
20190401|2018-03-12 09:30,12,117.95,117.95,117.95,117.95,1
20190401|2018-03-12 10:00,12,118.125,118.125,118.125,118.125,2
20190401|2018-03-12 10:30,12,118,118.2,118,118.175,5
20190401|2018-03-12 11:30,12,117.925,117.925,117.8,117.8,4
20190401|2018-03-12 12:00,12,117.8,117.85,117.8,117.85,3
20190401|2018-03-12 12:30,12,118.1,118.175,118.1,118.175,6
20190401|2018-03-13 09:00,13,117.75,117.75,117.5,117.5,2
20190401|2018-03-13 09:30,13,117.4,117.4,117.375,117.375,6
20190401|2018-03-13 11:00,13,117.4,117.425,117.275,117.3,17
20190401|2018-03-13 11:30,13,117.275,117.35,117.15,117.35,66
20190401|2018-03-13 12:00,13,117.65,117.875,117.65,117.825,10
20190401|2018-03-13 12:30,13,118,118.2,117.9,118.075,18
20190401|2018-03-13 13:00,13,118.125,118.125,117.925,117.925,2
20190401|2018-03-14 08:30,14,118.4,118.75,118.325,118.75,13
20190401|2018-03-14 09:00,14,118.75,118.825,118.75,118.775,7
20190401|2018-03-14 09:30,14,118.7,118.7,118.6,118.6,16
20190401|2018-03-14 10:00,14,118.6,118.6,118.45,118.6,53
20190401|2018-03-14 10:30,14,118.25,118.25,118.25,118.25,3
20190401|2018-03-14 11:00,14,118.325,118.5,117.75,117.75,32
20190401|2018-03-14 12:00,14,117.775,118,117.775,118,2
20190401|2018-03-14 12:30,14,118.1,118.15,118.1,118.15,2
20190401|2018-03-14 13:00,14,118.025,118.05,118.025,118.05,3
20190401|2018-03-15 08:30,15,117.5,117.925,117.5,117.925,14
20190401|2018-03-15 09:30,15,117.525,117.525,117.3,117.3,38
20190401|2018-03-15 10:00,15,117.3,117.3,117.3,117.3,1
20190401|2018-03-15 10:30,15,117.125,117.125,116.975,116.975,3
20190401|2018-03-15 12:30,15,117.125,117.2,116.925,116.925,8
20190401|2018-03-15 13:00,15,116.925,116.925,116.875,116.875,4
20190401|2018-03-16 08:30,16,116.625,116.75,116.25,116.25,27
20190401|2018-03-16 09:00,16,116.25,116.25,116.075,116.2,10
20190401|2018-03-16 09:30,16,116.275,116.4,116.275,116.375,8
20190401|2018-03-16 10:00,16,116.55,116.55,116.375,116.375,4
20190401|2018-03-16 11:00,16,116.4,116.95,116.4,116.95,12
20190401|2018-03-16 12:00,16,116.625,116.625,116.575,116.575,2
20190401|2018-03-16 12:30,16,116.5,116.8,116.425,116.8,21
20190401|2018-03-19 08:30,19,116.25,116.25,116,116.1,7
20190401|2018-03-19 09:00,19,116.1,116.1,116.025,116.025,2
20190401|2018-03-19 10:00,19,116.05,116.05,116,116,10
20190401|2018-03-19 10:30,19,115.95,115.95,115.65,115.65,12
20190401|2018-03-19 11:00,19,115.95,115.95,115.95,115.95,1
20190401|2018-03-19 11:30,19,115.675,115.675,115.525,115.525,8
20190401|2018-03-19 12:00,19,115.675,115.675,115.675,115.675,1
20190401|2018-03-19 12:30,19,115.575,115.725,115.4,115.725,9
20190401|2018-03-19 13:00,19,115.575,115.575,115.575,115.575,2
20190401|2018-03-20 08:30,20,115.4,115.425,115.225,115.425,7
20190401|2018-03-20 09:00,20,114.925,115.15,114.85,115.15,6
20190401|2018-03-20 09:30,20,114.9,114.975,114.75,114.975,5
20190401|2018-03-20 10:00,20,115.275,115.325,115.275,115.325,3
20190401|2018-03-20 10:30,20,115.575,115.675,115.55,115.6,5
20190401|2018-03-20 11:00,20,115.125,115.2,115.125,115.2,3
20190401|2018-03-20 11:30,20,115.5,115.6,115.5,115.6,20
20190401|2018-03-20 12:00,20,115.525,115.65,115.45,115.45,32
20190401|2018-03-20 12:30,20,115.425,115.425,114.975,115.075,38
20190401|2018-03-20 13:00,20,115.125,115.175,115.05,115.05,16
20190401|2018-03-21 08:30,21,115.15,115.15,114.725,114.775,19
20190401|2018-03-21 09:00,21,114.725,114.8,114.425,114.8,27
20190401|2018-03-21 09:30,21,114.625,114.825,114.575,114.6,31
20190401|2018-03-21 10:00,21,114.525,114.525,114.2,114.45,34
20190401|2018-03-21 10:30,21,114.375,114.375,114.225,114.25,20
20190401|2018-03-21 11:00,21,114.35,114.5,114.3,114.3,17
20190401|2018-03-21 11:30,21,114.25,114.3,114.025,114.025,29
20190401|2018-03-21 12:00,21,113.925,113.95,113.8,113.925,11
20190401|2018-03-21 12:30,21,113.85,114.075,113.7,114.075,34
20190401|2018-03-21 13:00,21,114.1,114.1,114.05,114.1,9
20190401|2018-03-22 08:30,22,113.95,114.3,113.9,114.3,148
20190401|2018-03-22 09:00,22,114.3,114.6,114.2,114.45,88
20190401|2018-03-22 09:30,22,114.45,115,114.45,115,6
20190401|2018-03-22 10:00,22,114.65,115,114.65,115,5
20190401|2018-03-22 10:30,22,115.275,115.275,115.175,115.175,7
20190401|2018-03-22 11:00,22,115.075,115.25,115.075,115.175,19
20190401|2018-03-22 11:30,22,115.225,115.225,115.225,115.225,1
20190401|2018-03-22 12:00,22,115.15,115.175,115.125,115.15,7
20190401|2018-03-22 12:30,22,115.225,115.25,115.15,115.25,8
20190401|2018-03-22 13:00,22,115.3,115.3,115.3,115.3,4
20190401|2018-03-23 08:30,23,114.75,114.875,114.2,114.3,80
20190401|2018-03-23 09:00,23,114.225,114.6,114.1,114.6,12
20190401|2018-03-23 09:30,23,114.575,114.675,114.575,114.675,42
20190401|2018-03-23 10:00,23,114.75,115.125,114.675,115.125,29
20190401|2018-03-23 10:30,23,115.425,115.425,115.3,115.3,27
20190401|2018-03-23 11:00,23,115.325,115.325,115.025,115.125,12
20190401|2018-03-23 11:30,23,114.875,115.05,114.875,115.05,10
20190401|2018-03-23 12:00,23,114.975,114.975,114.65,114.65,16
20190401|2018-03-23 12:30,23,114.85,114.925,114.75,114.85,72
20190401|2018-03-23 13:00,23,114.825,114.825,114.675,114.675,2
20190401|2018-03-26 08:30,26,114.85,115.35,114.85,115.175,16
20190401|2018-03-26 09:00,26,115.175,115.175,114.85,114.85,8
20190401|2018-03-26 09:30,26,114.95,114.95,114.75,114.775,8
20190401|2018-03-26 10:00,26,114.725,114.725,114.725,114.725,1
20190401|2018-03-26 10:30,26,114.575,114.575,114.4,114.525,6
20190401|2018-03-26 11:00,26,114.325,114.325,114.275,114.275,3
20190401|2018-03-26 11:30,26,114.25,114.35,114.25,114.3,9
20190401|2018-03-26 12:00,26,114.375,114.4,114.25,114.25,9
20190401|2018-03-26 12:30,26,114.375,114.45,114.375,114.375,5
20190401|2018-03-27 08:30,27,114.825,114.95,114.825,114.9,25
20190401|2018-03-27 09:00,27,114.9,115.05,114.775,114.775,51
20190401|2018-03-27 09:30,27,114.625,114.675,114.55,114.55,5
20190401|2018-03-27 10:30,27,114.675,114.675,114.35,114.55,18
20190401|2018-03-27 11:00,27,114.675,114.725,114.425,114.425,5
20190401|2018-03-27 11:30,27,114.35,114.35,114.2,114.2,6
20190401|2018-03-27 12:00,27,114.5,114.575,114.5,114.575,2
20190401|2018-03-27 12:30,27,114.925,115.1,114.325,114.325,9
20190401|2018-03-28 08:30,28,114.525,114.95,114.45,114.95,8
20190401|2018-03-28 09:00,28,115,115.075,114.575,114.575,10
20190401|2018-03-28 09:30,28,114.7,114.7,114.7,114.7,2
20190401|2018-03-28 10:30,28,115.2,115.2,114.975,114.975,7
20190401|2018-03-28 11:00,28,115,115.45,115,115.45,4
20190401|2018-03-28 11:30,28,115.45,115.45,115.25,115.3,8
20190401|2018-03-28 12:00,28,115.225,115.25,115.225,115.25,2
20190401|2018-03-28 12:30,28,115.35,115.35,115.275,115.275,3
20190401|2018-03-29 08:30,29,115.525,115.675,115.5,115.5,14
20190401|2018-03-29 09:00,29,115.5,115.5,115.425,115.425,26
20190401|2018-03-29 09:30,29,115.275,115.4,115.25,115.3,24
20190401|2018-03-29 10:00,29,115.1,115.1,115.1,115.1,2
20190401|2018-03-29 10:30,29,115.15,115.15,114.575,114.6,17
20190401|2018-03-29 11:00,29,114.75,114.75,113.5,113.7,19
20190401|2018-03-29 11:30,29,113.75,113.85,113.25,113.25,20
20190401|2018-03-29 12:00,29,113.3,113.7,113.3,113.325,56
20190401|2018-03-29 12:30,29,113.375,113.525,112.75,112.75,14
20190401|2018-03-29 13:00,29,113.1,113.1,113.1,113.1,2
20190401|2018-04-02 08:30,2,113.25,114.3,113.25,113.9,22
20190401|2018-04-02 09:00,2,113.525,113.725,113.375,113.375,10
20190401|2018-04-02 09:30,2,113.25,113.25,113.2,113.2,2
20190401|2018-04-02 10:00,2,113.1,113.25,112.85,113.25,11
20190401|2018-04-02 10:30,2,113.25,113.25,112.75,112.9,18
20190401|2018-04-02 11:00,2,112.675,112.675,112.5,112.5,9
20190401|2018-04-02 11:30,2,112.95,113.1,112.95,113.1,3
20190401|2018-04-02 12:00,2,112.75,112.75,112.4,112.4,15
20190401|2018-04-02 12:30,2,112.525,112.675,112.5,112.675,9
20190401|2018-04-02 13:00,2,112.5,112.6,112.5,112.55,6
20190401|2018-04-03 08:30,3,112.675,113.025,112.675,112.975,8
20190401|2018-04-03 09:00,3,112.55,112.55,112.55,112.55,2
20190401|2018-04-03 09:30,3,112.45,112.85,112.425,112.85,19
20190401|2018-04-03 10:00,3,112.75,112.75,112.525,112.525,4
20190401|2018-04-03 10:30,3,112.575,112.825,112.575,112.825,8
20190401|2018-04-03 11:00,3,112.675,112.85,112.675,112.85,6
20190401|2018-04-03 11:30,3,112.65,112.675,112.525,112.525,11
20190401|2018-04-03 12:00,3,112.55,112.675,112.425,112.45,245
20190401|2018-04-03 12:30,3,112.275,112.35,112.275,112.35,22
20190401|2018-04-03 13:00,3,112.275,112.35,112.225,112.225,9
20190401|2018-04-04 08:30,4,112.15,112.15,110.425,111.5,112
20190401|2018-04-04 09:00,4,111.3,111.575,110.75,110.975,60
20190401|2018-04-04 09:30,4,110.95,110.95,110.65,110.65,49
20190401|2018-04-04 10:00,4,110.675,111.025,110.625,111.025,39
20190401|2018-04-04 10:30,4,111,111.9,111,111.85,33
20190401|2018-04-04 11:00,4,112.025,112.25,112.025,112.175,38
20190401|2018-04-04 11:30,4,111.975,112.55,111.85,112.55,27
20190401|2018-04-04 12:00,4,112.5,113.25,112.5,113.25,60
20190401|2018-04-04 12:30,4,113.125,113.125,112.75,113.05,18
20190401|2018-04-04 13:00,4,112.875,112.975,112.875,112.975,8
20190401|2018-04-05 08:30,5,113.225,113.975,112.85,113.575,99
20190401|2018-04-05 09:00,5,113.525,113.6,113.375,113.5,27
20190401|2018-04-05 09:30,5,113.75,113.75,113.575,113.575,6
20190401|2018-04-05 10:00,5,113.65,113.9,113.525,113.9,30
20190401|2018-04-05 10:30,5,113.9,114.025,113.85,113.9,17
20190401|2018-04-05 11:00,5,113.875,113.875,113.875,113.875,1
20190401|2018-04-05 11:30,5,114.2,114.25,113.875,114.15,15
20190401|2018-04-05 12:00,5,114.15,114.3,114.1,114.1,41
20190401|2018-04-05 12:30,5,114.275,114.5,114.175,114.5,25
20190401|2018-04-05 13:00,5,114.375,114.4,114.15,114.375,20
20190401|2018-04-06 08:30,6,113.75,114.075,113.625,113.85,20
20190401|2018-04-06 09:00,6,113.775,113.775,113.425,113.425,27
20190401|2018-04-06 09:30,6,113.475,113.625,113.425,113.5,28
20190401|2018-04-06 10:00,6,113.5,113.6,113.5,113.6,6
20190401|2018-04-06 10:30,6,113.35,113.45,113.35,113.45,2
20190401|2018-04-06 11:00,6,112.9,112.975,112.85,112.85,13
20190401|2018-04-06 11:30,6,112.875,113.3,112.825,113.3,9
20190401|2018-04-06 12:00,6,113.125,113.225,113,113.2,9
20190401|2018-04-06 12:30,6,113.125,113.375,113,113.325,39
20190401|2018-04-06 13:00,6,113.3,113.3,113.275,113.275,2
20190401|2018-04-09 08:30,9,114.2,114.625,114.2,114.625,27
20190401|2018-04-09 09:00,9,114.55,114.55,114.475,114.475,10
20190401|2018-04-09 09:30,9,114.275,114.3,114.175,114.175,7
20190401|2018-04-09 11:00,9,113.875,113.875,113.875,113.875,1
20190401|2018-04-09 11:30,9,113.7,113.7,113.7,113.7,2
20190401|2018-04-09 12:00,9,113.55,113.725,113.55,113.725,2
20190401|2018-04-09 12:30,9,113.45,113.5,113.2,113.35,32
20190401|2018-04-09 13:00,9,113.4,113.4,113.4,113.4,1
20190401|2018-04-10 08:30,10,114.075,114.5,114.075,114.2,17
20190401|2018-04-10 09:00,10,114.425,114.425,114.075,114.075,4
20190401|2018-04-10 09:30,10,114.025,114.025,113.775,113.85,6
20190401|2018-04-10 10:00,10,113.55,113.55,112.9,112.95,21
20190401|2018-04-10 10:30,10,113.125,113.575,113.1,113.575,8
20190401|2018-04-10 11:00,10,113.325,113.325,112.925,113.025,4
20190401|2018-04-10 11:30,10,113.425,113.55,113.425,113.55,2
20190401|2018-04-10 12:00,10,113.85,113.875,113.775,113.775,4
20190401|2018-04-10 12:30,10,113.275,113.35,113.075,113.325,15
20190401|2018-04-11 08:30,11,114.05,114.275,113.525,114.275,21
20190401|2018-04-11 09:30,11,114.125,114.125,114.075,114.075,4
20190401|2018-04-11 10:00,11,113.775,113.775,113.775,113.775,1
20190401|2018-04-11 10:30,11,113.525,113.525,113.45,113.525,5
20190401|2018-04-11 11:30,11,113.5,113.5,113.25,113.25,21
20190401|2018-04-11 12:00,11,113.25,113.25,113.175,113.175,7
20190401|2018-04-11 12:30,11,113.075,113.275,113.05,113.15,7
20190401|2018-04-11 13:00,11,113.375,113.55,113.375,113.55,2
20190401|2018-04-12 08:30,12,113.725,113.925,113.675,113.925,13
20190401|2018-04-12 09:00,12,113.85,114.1,113.85,114.1,5
20190401|2018-04-12 09:30,12,114.15,114.4,114.15,114.225,10
20190401|2018-04-12 10:00,12,114.075,114.2,114,114.2,9
20190401|2018-04-12 11:00,12,114.275,114.35,114.275,114.35,2
20190401|2018-04-12 11:30,12,114.75,114.775,114.75,114.775,2
20190401|2018-04-12 12:00,12,114.775,115.05,114.725,115.05,21
20190401|2018-04-12 12:30,12,115.2,115.225,114.9,114.925,17
20190401|2018-04-13 08:30,13,115.475,115.475,115.2,115.3,11
20190401|2018-04-13 09:00,13,115.375,115.375,115.2,115.25,24
20190401|2018-04-13 09:30,13,115.125,115.125,115,115.05,39
20190401|2018-04-13 10:00,13,115.05,115.15,115.05,115.075,12
20190401|2018-04-13 10:30,13,115.1,115.25,115.1,115.1,17
20190401|2018-04-13 11:00,13,115.15,115.2,115,115.075,36
20190401|2018-04-13 11:30,13,115.075,115.15,114.975,114.975,15
20190401|2018-04-13 12:00,13,115,115.025,115,115,21
20190401|2018-04-13 12:30,13,115,115.5,114.975,115.5,45
20190401|2018-04-13 13:00,13,115.55,115.55,115.55,115.55,1
20190401|2018-04-16 08:30,16,115.925,116.175,115.8,115.8,50
20190401|2018-04-16 09:00,16,115.8,116.1,115.8,116.075,7
20190401|2018-04-16 10:00,16,115.875,115.875,115.8,115.8,3
20190401|2018-04-16 10:30,16,115.85,115.85,115.85,115.85,1
20190401|2018-04-16 11:30,16,115.9,115.9,115.7,115.7,6
20190401|2018-04-16 12:00,16,115.7,115.775,115.6,115.775,6
20190401|2018-04-16 12:30,16,115.6,115.625,115.3,115.45,26
20190401|2018-04-16 13:00,16,115.375,115.45,115.35,115.4,5
20190401|2018-04-17 08:30,17,115.675,115.85,115.65,115.8,16
20190401|2018-04-17 09:00,17,115.8,115.975,115.775,115.8,33
20190401|2018-04-17 09:30,17,115.875,116.025,115.875,115.925,17
20190401|2018-04-17 10:00,17,115.925,116.025,115.925,116.025,5
20190401|2018-04-17 10:30,17,115.625,115.825,115.575,115.825,10
20190401|2018-04-17 11:00,17,115.85,115.85,115.55,115.55,6
20190401|2018-04-17 11:30,17,115.525,115.525,115.2,115.225,15
20190401|2018-04-17 12:00,17,115.425,115.45,115.225,115.325,11
20190401|2018-04-17 12:30,17,115.3,115.75,115.3,115.55,9
20190401|2018-04-18 08:30,18,116,116.4,116,116.4,43
20190401|2018-04-18 09:00,18,116.15,116.175,116,116,7
20190401|2018-04-18 09:30,18,116.05,116.05,115.9,115.9,12
20190401|2018-04-18 10:00,18,115.85,115.85,115.85,115.85,1
20190401|2018-04-18 10:30,18,115.975,116,115.95,115.95,9
20190401|2018-04-18 11:00,18,115.925,116.025,115.925,116.025,4
20190401|2018-04-18 11:30,18,115.9,115.975,115.9,115.975,5
20190401|2018-04-18 12:00,18,116.075,116.125,116.025,116.075,5
20190401|2018-04-18 12:30,18,116.15,116.2,116.025,116.15,11
20190401|2018-04-18 13:00,18,116.25,116.25,116.15,116.15,2
20190401|2018-04-19 08:30,19,115.9,116.1,115.6,115.6,58
20190401|2018-04-19 09:00,19,115.65,115.65,115.225,115.225,16
20190401|2018-04-19 09:30,19,115.475,115.475,115.375,115.375,15
20190401|2018-04-19 10:00,19,115.425,115.65,115.425,115.525,44
20190401|2018-04-19 10:30,19,115.5,115.55,114.925,114.925,46
20190401|2018-04-19 11:00,19,114.925,114.975,114.875,114.925,22
20190401|2018-04-19 11:30,19,114.725,114.825,114.25,114.25,33
20190401|2018-04-19 12:00,19,114.35,114.35,114.25,114.25,13
20190401|2018-04-19 12:30,19,114.3,114.575,114.3,114.575,8
20190401|2018-04-19 13:00,19,114.525,114.725,114.45,114.45,8
20190401|2018-04-20 08:30,20,114.6,114.6,114.025,114.2,25
20190401|2018-04-20 09:00,20,113.975,114.025,113.625,113.75,16
20190401|2018-04-20 09:30,20,113.675,113.975,113.575,113.95,24
20190401|2018-04-20 10:00,20,113.725,113.75,113.675,113.725,7
20190401|2018-04-20 10:30,20,113.775,114.15,113.775,114.15,6
20190401|2018-04-20 11:00,20,114,114.4,114,114.4,6
20190401|2018-04-20 11:30,20,114.45,114.45,114.325,114.375,11
20190401|2018-04-20 12:00,20,114.575,115.075,114.575,114.675,22
20190401|2018-04-20 12:30,20,114.725,115.325,114.7,115.3,26
20190401|2018-04-20 13:00,20,115.25,115.25,115.25,115.25,1
20190401|2018-04-23 08:30,23,115.225,115.575,115.15,115.575,18
20190401|2018-04-23 09:00,23,115.525,116,115.525,115.725,19
20190401|2018-04-23 09:30,23,115.775,115.8,115.6,115.6,4
20190401|2018-04-23 10:00,23,115.55,115.55,115.325,115.325,4
20190401|2018-04-23 10:30,23,115.625,115.725,115.6,115.675,18
20190401|2018-04-23 11:00,23,115.65,115.8,115.65,115.675,4
20190401|2018-04-23 11:30,23,115.6,115.75,115.6,115.75,3
20190401|2018-04-23 12:00,23,115.7,115.7,115.675,115.675,4
20190401|2018-04-23 12:30,23,115.85,116.025,115.85,116.025,37
20190401|2018-04-23 13:00,23,115.975,115.975,115.75,115.75,5
20190401|2018-04-24 08:30,24,116.225,116.45,116.225,116.45,16
20190401|2018-04-24 09:00,24,116.45,116.625,116.425,116.6,12
20190401|2018-04-24 09:30,24,116.55,116.55,115.975,115.975,109
20190401|2018-04-24 10:00,24,116,116.05,115.6,115.675,22
20190401|2018-04-24 10:30,24,115.725,115.725,115.5,115.65,24
20190401|2018-04-24 11:00,24,115.65,115.825,115.525,115.825,12
20190401|2018-04-24 11:30,24,115.8,115.875,115.625,115.625,12
20190401|2018-04-24 12:00,24,115.675,115.9,115.675,115.775,13
20190401|2018-04-24 12:30,24,115.9,115.9,115.5,115.7,22
20190401|2018-04-24 13:00,24,115.45,115.5,115.425,115.425,4
20190401|2018-04-25 08:30,25,115.275,115.35,114.875,115.325,74
20190401|2018-04-25 09:00,25,115.325,115.45,115.1,115.4,55
20190401|2018-04-25 09:30,25,115.45,115.525,115.3,115.35,21
20190401|2018-04-25 10:00,25,115.5,115.5,115.5,115.5,3
20190401|2018-04-25 10:30,25,115.6,115.675,115.6,115.65,7
20190401|2018-04-25 11:00,25,115.7,115.725,115.275,115.425,27
20190401|2018-04-25 11:30,25,115.475,115.9,115.475,115.9,21
20190401|2018-04-25 12:00,25,115.9,116.2,115.9,116.2,29
20190401|2018-04-25 12:30,25,116.225,116.25,115.8,116.05,50
20190401|2018-04-25 13:00,25,116.075,116.125,116,116,5
20190401|2018-04-26 08:30,26,116.1,116.275,116.075,116.275,14
20190401|2018-04-26 09:00,26,116.225,116.225,116,116,42
20190401|2018-04-26 09:30,26,116,116.1,115.9,116.1,73
20190401|2018-04-26 10:00,26,116.175,116.3,115.9,115.95,34
20190401|2018-04-26 10:30,26,115.925,116.05,115.55,115.55,31
20190401|2018-04-26 11:00,26,115.6,115.7,115.4,115.4,19
20190401|2018-04-26 11:30,26,115.55,115.55,115.55,115.55,1
20190401|2018-04-26 12:00,26,115.725,115.85,115.575,115.575,24
20190401|2018-04-26 12:30,26,115.8,115.875,115.25,115.375,31
20190401|2018-04-26 13:00,26,115.3,115.3,115.275,115.275,2
20190401|2018-04-27 08:30,27,115.175,115.35,115.025,115.25,48
20190401|2018-04-27 09:00,27,115.3,115.35,115.025,115.275,30
20190401|2018-04-27 09:30,27,115.05,115.125,114.975,115,26
20190401|2018-04-27 10:00,27,115,115.225,115,115.05,19
20190401|2018-04-27 10:30,27,115.175,115.175,115.1,115.175,6
20190401|2018-04-27 11:00,27,115.175,115.175,114.9,114.95,13
20190401|2018-04-27 11:30,27,115.025,115.325,115.025,115.25,80
20190401|2018-04-27 12:00,27,114.975,115.275,114.975,115.275,45
20190401|2018-04-27 12:30,27,115.225,115.95,115.225,115.9,78
20190401|2018-04-27 13:00,27,115.925,116.025,115.875,115.9,7
20190401|2018-04-30 08:30,30,116.2,116.2,115.775,115.8,35
20190401|2018-04-30 09:00,30,115.825,115.9,115.5,115.9,34
20190401|2018-04-30 09:30,30,115.9,115.9,115.775,115.9,19
20190401|2018-04-30 10:00,30,115.9,115.9,115.675,115.675,8
20190401|2018-04-30 10:30,30,115.625,115.675,115.525,115.575,11
20190401|2018-04-30 11:00,30,115.25,115.25,115.175,115.175,2
20190401|2018-04-30 11:30,30,115.15,115.275,115.15,115.15,17
20190401|2018-04-30 12:00,30,115.275,115.5,115.05,115.5,27
20190401|2018-04-30 12:30,30,115.475,115.525,114.525,114.7,48
20190401|2018-04-30 13:00,30,114.85,114.85,114.65,114.65,11
20190401|2018-05-01 08:30,1,114.925,114.925,114.675,114.75,10
20190401|2018-05-01 09:00,1,114.625,114.675,114.275,114.5,24
20190401|2018-05-01 09:30,1,114.375,114.375,114.05,114.125,73
20190401|2018-05-01 10:00,1,114.1,114.1,113.95,113.95,8
20190401|2018-05-01 10:30,1,114,114.075,113.8,114.025,46
20190401|2018-05-01 11:00,1,114.05,114.275,114.05,114.175,62
20190401|2018-05-01 11:30,1,114.3,114.3,114.275,114.275,6
20190401|2018-05-01 12:00,1,114.3,114.675,114.3,114.675,9
20190401|2018-05-01 12:30,1,114.75,114.85,114.2,114.225,49
20190401|2018-05-01 13:00,1,114.375,114.4,114.325,114.325,8
20190401|2018-05-02 08:30,2,114.6,114.825,114.525,114.825,18
20190401|2018-05-02 09:00,2,114.65,114.875,114.625,114.625,14
20190401|2018-05-02 09:30,2,114.625,114.9,114.6,114.9,15
20190401|2018-05-02 10:00,2,114.875,115.025,114.875,115.025,7
20190401|2018-05-02 10:30,2,114.9,115.025,114.75,114.75,10
20190401|2018-05-02 11:00,2,114.75,114.75,114.575,114.575,10
20190401|2018-05-02 11:30,2,114.525,114.55,114.2,114.2,56
20190401|2018-05-02 12:00,2,114.2,114.425,114.1,114.425,41
20190401|2018-05-02 12:30,2,114.5,115.15,114.5,115.15,7
20190401|2018-05-03 08:30,3,114.725,115.4,114.7,115.4,21
20190401|2018-05-03 09:00,3,115.25,115.4,115.225,115.3,11
20190401|2018-05-03 09:30,3,115.475,116.075,115.3,116.075,167
20190401|2018-05-03 10:00,3,116.15,116.25,116.1,116.2,27
20190401|2018-05-03 10:30,3,115.8,115.9,115.8,115.825,12
20190401|2018-05-03 11:00,3,115.975,116,115.8,115.875,11
20190401|2018-05-03 11:30,3,115.9,116.125,115.9,116.1,29
20190401|2018-05-03 12:00,3,116.1,116.225,116.05,116.2,43
20190401|2018-05-03 12:30,3,116.2,116.225,116.025,116.025,51
20190401|2018-05-03 13:00,3,116,116,115.7,115.75,24
20190401|2018-05-04 08:30,4,116.05,116.15,115.75,116.05,41
20190401|2018-05-04 09:00,4,115.825,116,115.775,115.8,22
20190401|2018-05-04 09:30,4,115.775,115.775,115.65,115.65,31
20190401|2018-05-04 10:00,4,115.65,115.65,115.625,115.625,13
20190401|2018-05-04 10:30,4,115.65,115.825,115.65,115.775,22
20190401|2018-05-04 11:00,4,115.75,115.9,115.75,115.85,6
20190401|2018-05-04 11:30,4,115.85,115.975,115.85,115.925,27
20190401|2018-05-04 12:00,4,115.95,116,115.825,115.975,22
20190401|2018-05-04 12:30,4,115.85,115.95,115.825,115.875,49
20190401|2018-05-04 13:00,4,115.85,115.85,115.85,115.85,1
20190401|2018-05-07 08:30,7,115.85,115.85,115.175,115.35,9
20190401|2018-05-07 09:00,7,115.375,115.375,115.225,115.35,8
20190401|2018-05-07 09:30,7,115.625,115.675,115.45,115.45,4
20190401|2018-05-07 10:30,7,115.275,115.3,115.275,115.3,2
20190401|2018-05-07 11:00,7,115.3,115.3,115.125,115.125,20
20190401|2018-05-07 11:30,7,115.25,115.425,115.15,115.175,23
20190401|2018-05-07 12:30,7,115.175,115.25,114.725,114.85,51
20190401|2018-05-08 08:30,8,115.025,115.025,114.15,114.3,52
20190401|2018-05-08 09:00,8,114.3,114.3,113.8,113.8,44
20190401|2018-05-08 09:30,8,113.875,113.875,113.625,113.7,12
20190401|2018-05-08 10:00,8,113.925,113.975,113.75,113.85,18
20190401|2018-05-08 10:30,8,113.875,114,113.875,114,144
20190401|2018-05-08 11:00,8,114,114.325,114,114.15,22
20190401|2018-05-08 11:30,8,114.3,114.5,114.3,114.45,32
20190401|2018-05-08 12:00,8,114.45,114.65,114.45,114.65,16
20190401|2018-05-08 12:30,8,114.65,114.725,114.6,114.6,27
20190401|2018-05-09 08:30,9,114.675,115.075,114.6,115,49
20190401|2018-05-09 09:00,9,114.95,114.95,114.75,114.875,34
20190401|2018-05-09 09:30,9,114.875,115,114.8,114.8,24
20190401|2018-05-09 10:00,9,114.875,114.9,114.675,114.725,12
20190401|2018-05-09 10:30,9,114.675,114.95,114.625,114.825,63
20190401|2018-05-09 11:00,9,114.85,114.875,114.55,114.55,11
20190401|2018-05-09 11:30,9,114.525,114.6,114.175,114.2,54
20190401|2018-05-09 12:00,9,114.05,114.275,114.025,114.275,23
20190401|2018-05-09 12:30,9,114.4,114.4,114.225,114.375,25
20190401|2018-05-09 13:00,9,114.4,114.4,114.175,114.175,3
20190401|2018-05-10 08:30,10,114.05,114.2,113.575,113.95,51
20190401|2018-05-10 09:00,10,113.85,114.225,113.825,114.175,35
20190401|2018-05-10 09:30,10,114.225,114.725,114.2,114.725,32
20190401|2018-05-10 10:00,10,114.525,114.875,114.525,114.85,18
20190401|2018-05-10 10:30,10,114.85,114.925,114.65,114.925,28
20190401|2018-05-10 11:00,10,114.925,115,114.725,114.725,48
20190401|2018-05-10 11:30,10,114.75,115,114.675,114.95,53
20190401|2018-05-10 12:00,10,114.9,115.2,114.85,115.2,19
20190401|2018-05-10 12:30,10,115.125,115.3,115.05,115.1,40
20190401|2018-05-10 13:00,10,115.2,115.2,115.125,115.125,17
20190401|2018-05-11 08:30,11,115,115,114.5,114.75,92
20190401|2018-05-11 09:00,11,114.725,114.725,114.525,114.625,9
20190401|2018-05-11 09:30,11,114.625,114.625,114.55,114.55,3
20190401|2018-05-11 10:00,11,114.65,114.65,114.5,114.5,7
20190401|2018-05-11 10:30,11,114.375,114.475,114.275,114.325,22
20190401|2018-05-11 11:00,11,114.375,114.425,114.35,114.375,13
20190401|2018-05-11 11:30,11,114.525,114.85,114.525,114.8,15
20190401|2018-05-11 12:00,11,114.8,114.9,114.775,114.775,14
20190401|2018-05-11 12:30,11,115,115.2,114.8,114.925,46
20190401|2018-05-11 13:00,11,115,115.1,114.95,114.95,16
20190401|2018-05-14 08:30,14,114.175,114.325,113.825,114,41
20190401|2018-05-14 09:00,14,114,114,113.9,113.9,3
20190401|2018-05-14 09:30,14,113.875,113.875,113.725,113.725,21
20190401|2018-05-14 10:00,14,113.825,113.925,113.825,113.925,2
20190401|2018-05-14 10:30,14,113.8,113.925,113.725,113.925,15
20190401|2018-05-14 11:00,14,113.725,113.75,113.5,113.75,34
20190401|2018-05-14 11:30,14,113.65,113.8,113.65,113.775,16
20190401|2018-05-14 12:00,14,113.85,113.875,113.5,113.5,22
20190401|2018-05-14 12:30,14,113.6,113.6,112.975,113.35,70
20190401|2018-05-14 13:00,14,113.275,113.4,113.225,113.25,19
20190401|2018-05-15 08:30,15,113.075,113.1,112.15,112.4,248
20190401|2018-05-15 09:00,15,112.15,112.375,111.925,112.375,7
20190401|2018-05-15 09:30,15,112.25,112.8,112.25,112.775,10
20190401|2018-05-15 10:00,15,112.5,112.5,112.475,112.475,2
20190401|2018-05-15 10:30,15,112.625,112.625,112.275,112.375,37
20190401|2018-05-15 11:00,15,112.225,112.275,112.2,112.275,4
20190401|2018-05-15 11:30,15,112.025,112.15,112.025,112.075,42
20190401|2018-05-15 12:00,15,112.025,112.05,111.9,112,55
20190401|2018-05-15 12:30,15,112.075,112.25,112,112.25,36
20190401|2018-05-15 13:00,15,112.275,112.275,112.1,112.1,40
20190401|2018-05-16 08:30,16,112.1,112.3,111.675,112.2,111
20190401|2018-05-16 09:00,16,112.45,112.475,112,112,19
20190401|2018-05-16 09:30,16,111.75,111.9,111.6,111.9,40
20190401|2018-05-16 10:00,16,111.9,112.1,111.825,111.95,16
20190401|2018-05-16 10:30,16,111.95,112.025,111.9,111.925,36
20190401|2018-05-16 11:00,16,111.9,111.975,111.775,111.85,26
20190401|2018-05-16 11:30,16,111.775,111.775,111.6,111.65,30
20190401|2018-05-16 12:00,16,111.6,111.6,111.475,111.475,42
20190401|2018-05-16 12:30,16,111.525,111.6,111.375,111.45,53
20190401|2018-05-16 13:00,16,111.575,111.575,111.45,111.45,15
20190401|2018-05-17 08:30,17,111.425,111.625,111.4,111.6,123
20190401|2018-05-17 09:00,17,111.65,111.65,111.125,111.125,55
20190401|2018-05-17 09:30,17,111.1,111.75,111.1,111.65,55
20190401|2018-05-17 10:00,17,111.75,112.05,111.75,112,61
20190401|2018-05-17 10:30,17,111.95,112.075,111.85,112.075,133
20190401|2018-05-17 11:00,17,112.15,112.3,112.075,112.175,110
20190401|2018-05-17 11:30,17,112.2,112.2,111.825,111.875,76
20190401|2018-05-17 12:00,17,111.9,112.275,111.9,112.225,98
20190401|2018-05-17 12:30,17,112.275,112.45,112.225,112.275,57
20190401|2018-05-17 13:00,17,112.25,112.3,112.175,112.175,32
20190401|2018-05-18 08:30,18,112.3,112.675,112.275,112.525,177
20190401|2018-05-18 09:00,18,112.65,113,112.6,112.85,52
20190401|2018-05-18 09:30,18,112.775,112.8,112.65,112.7,19
20190401|2018-05-18 10:00,18,112.7,112.7,112.5,112.575,17
20190401|2018-05-18 10:30,18,112.55,112.625,112.325,112.4,61
20190401|2018-05-18 11:00,18,112.425,112.425,112.125,112.2,60
20190401|2018-05-18 11:30,18,112.175,112.3,112.175,112.3,38
20190401|2018-05-18 12:00,18,112.3,112.4,112.1,112.125,43
20190401|2018-05-18 12:30,18,112.075,112.075,111.775,111.875,101
20190401|2018-05-18 13:00,18,111.875,112.15,111.875,112.1,57
20190401|2018-05-21 08:30,21,112.3,113.325,112.3,112.9,145
20190401|2018-05-21 09:00,21,112.95,113.225,112.9,113.025,30
20190401|2018-05-21 09:30,21,113.15,113.35,113.15,113.275,10
20190401|2018-05-21 10:00,21,113.025,113.35,112.9,113.3,40
20190401|2018-05-21 10:30,21,113.325,113.35,113.225,113.35,51
20190401|2018-05-21 11:00,21,113.425,113.6,113.375,113.6,38
20190401|2018-05-21 11:30,21,113.6,113.75,113.475,113.525,62
20190401|2018-05-21 12:00,21,113.55,113.825,113.55,113.8,58
20190401|2018-05-21 12:30,21,113.85,113.925,113.575,113.625,63
20190401|2018-05-21 13:00,21,113.625,113.825,113.575,113.8,55
20190401|2018-05-22 08:30,22,113.625,113.825,113.45,113.5,182
20190401|2018-05-22 09:00,22,113.35,113.675,113.25,113.675,39
20190401|2018-05-22 09:30,22,113.6,113.925,113.6,113.825,15
20190401|2018-05-22 10:00,22,113.775,113.825,113.725,113.725,5
20190401|2018-05-22 10:30,22,113.75,113.775,113.575,113.775,56
20190401|2018-05-22 11:00,22,113.85,114,113.8,114,20
20190401|2018-05-22 11:30,22,113.95,113.95,113.8,113.875,21
20190401|2018-05-22 12:00,22,113.875,114.05,113.85,114.025,18
20190401|2018-05-22 12:30,22,114.075,114.1,113.825,114.1,61
20190401|2018-05-22 13:00,22,114.1,114.175,114.1,114.15,15
20190401|2018-05-23 08:30,23,113.925,114.35,113.725,114.2,106
20190401|2018-05-23 09:00,23,114.325,114.9,114.325,114.65,55
20190401|2018-05-23 09:30,23,114.725,114.85,114.65,114.75,108
20190401|2018-05-23 10:00,23,114.775,115.05,114.75,114.95,130
20190401|2018-05-23 10:30,23,114.875,115,114.8,114.85,88
20190401|2018-05-23 11:00,23,114.925,114.925,114.7,114.775,22
20190401|2018-05-23 11:30,23,114.775,114.9,114.625,114.85,53
20190401|2018-05-23 12:00,23,114.85,115,114.85,114.975,37
20190401|2018-05-23 12:30,23,114.95,115.375,114.925,115.35,205
20190401|2018-05-23 13:00,23,115.275,115.3,115.2,115.275,21
20190401|2018-05-24 08:30,24,115.1,115.675,115.1,115.4,222
20190401|2018-05-24 09:00,24,115.225,115.575,115.15,115.225,86
20190401|2018-05-24 09:30,24,115.25,115.5,115.15,115.5,27
20190401|2018-05-24 10:00,24,115.475,115.5,115.325,115.475,24
20190401|2018-05-24 10:30,24,115.4,115.8,115.4,115.65,78
20190401|2018-05-24 11:00,24,115.7,115.725,115.525,115.525,46
20190401|2018-05-24 11:30,24,115.475,115.5,115.275,115.275,81
20190401|2018-05-24 12:00,24,115.4,115.575,115.4,115.45,59
20190401|2018-05-24 12:30,24,115.4,115.4,114.55,114.725,212
20190401|2018-05-24 13:00,24,114.775,114.875,114.7,114.85,19
20190401|2018-05-25 08:30,25,114.7,114.925,114.225,114.425,111
20190401|2018-05-25 09:00,25,114.4,114.775,114.375,114.775,45
20190401|2018-05-25 09:30,25,114.9,114.9,114.6,114.65,32
20190401|2018-05-25 10:00,25,114.75,115.025,114.75,114.85,41
20190401|2018-05-25 10:30,25,114.85,115.375,114.8,115.35,46
20190401|2018-05-25 11:00,25,115.25,115.3,114.625,114.625,111
20190401|2018-05-25 11:30,25,114.6,114.825,114.525,114.725,37
20190401|2018-05-25 12:00,25,114.725,114.9,114.7,114.825,59
20190401|2018-05-25 12:30,25,114.8,115.45,114.75,115.425,87
20190401|2018-05-25 13:00,25,115.375,115.65,115.325,115.65,32
20190401|2018-05-29 08:30,29,115.425,115.55,115.25,115.3,70
20190401|2018-05-29 09:00,29,115.35,115.7,115.35,115.525,78
20190401|2018-05-29 09:30,29,115.425,115.475,115.35,115.475,25
20190401|2018-05-29 10:00,29,115.45,115.45,115.1,115.175,33
20190401|2018-05-29 10:30,29,115.1,115.275,114.925,115,48
20190401|2018-05-29 11:00,29,115,115,114.625,114.775,42
20190401|2018-05-29 11:30,29,114.85,114.95,114.65,114.675,52
20190401|2018-05-29 12:00,29,114.95,114.95,114.725,114.725,11
20190401|2018-05-29 12:30,29,114.65,115.175,114.525,114.85,65
20190401|2018-05-29 13:00,29,114.875,115.05,114.7,115.05,48
20190401|2018-05-30 08:30,30,114.8,115.3,114.5,115.3,98
20190401|2018-05-30 09:00,30,115.175,115.325,114.85,114.85,36
20190401|2018-05-30 09:30,30,114.65,115.3,114.65,115.3,88
20190401|2018-05-30 10:00,30,115.25,115.275,115.025,115.075,45
20190401|2018-05-30 10:30,30,115.075,115.575,115,115.55,152
20190401|2018-05-30 11:00,30,115.6,116.275,115.55,116.15,319
20190401|2018-05-30 11:30,30,116.1,116.35,115.85,116.25,137
20190401|2018-05-30 12:00,30,116.25,116.675,116.2,116.4,74
20190401|2018-05-30 12:30,30,116.425,116.525,116.1,116.2,59
20190401|2018-05-30 13:00,30,116.2,116.275,116.125,116.125,16
20190401|2018-05-31 08:30,31,116.125,116.675,116.05,116.25,309
20190401|2018-05-31 09:00,31,116.2,116.25,115.825,116,131
20190401|2018-05-31 09:30,31,115.975,116.075,115.625,115.65,116
20190401|2018-05-31 10:00,31,115.55,115.6,115.125,115.3,131
20190401|2018-05-31 10:30,31,115.325,115.575,115.1,115.35,189
20190401|2018-05-31 11:00,31,115.4,115.8,115.375,115.7,83
20190401|2018-05-31 11:30,31,115.7,116.1,115.675,115.825,99
20190401|2018-05-31 12:00,31,115.8,115.85,115.45,115.475,45
20190401|2018-05-31 12:30,31,115.525,116.15,115.2,115.75,175
20190401|2018-05-31 13:00,31,115.625,115.875,115.6,115.825,32
20190401|2018-06-01 08:30,1,115.8,115.975,115.475,115.675,141
20190401|2018-06-01 09:00,1,115.675,116.1,115.475,115.825,127
20190401|2018-06-01 09:30,1,115.85,116,115.5,115.6,41
20190401|2018-06-01 10:00,1,115.575,115.85,115.5,115.525,44
20190401|2018-06-01 10:30,1,115.475,115.575,115.325,115.375,56
20190401|2018-06-01 11:00,1,115.375,115.85,115.375,115.85,115
20190401|2018-06-01 11:30,1,115.85,115.925,115.525,115.525,177
20190401|2018-06-01 12:00,1,115.65,115.7,115.575,115.575,23
20190401|2018-06-01 12:30,1,115.65,115.725,115.5,115.55,149
20190401|2018-06-01 13:00,1,115.55,115.55,115.275,115.275,29
20190401|2018-06-04 08:30,4,115.5,116.075,115.35,115.35,122
20190401|2018-06-04 09:00,4,115.35,115.425,114.95,114.975,90
20190401|2018-06-04 09:30,4,115.1,115.35,115.1,115.3,85
20190401|2018-06-04 10:00,4,115.275,115.4,115.2,115.375,96
20190401|2018-06-04 10:30,4,115.3,115.575,115.3,115.525,54
20190401|2018-06-04 11:00,4,115.6,115.9,115.6,115.875,146
20190401|2018-06-04 11:30,4,115.875,115.925,115.775,115.875,42
20190401|2018-06-04 12:00,4,115.875,115.925,115.525,115.525,70
20190401|2018-06-04 12:30,4,115.475,115.625,115.075,115.225,285
20190401|2018-06-04 13:00,4,115.125,115.65,115.125,115.625,41
20190401|2018-06-05 08:30,5,115.2,115.65,115.2,115.3,201
20190401|2018-06-05 09:00,5,115.325,115.8,115.275,115.775,177
20190401|2018-06-05 09:30,5,115.85,116.125,115.775,115.975,149
20190401|2018-06-05 10:00,5,116.075,116.175,115.975,116.15,36
20190401|2018-06-05 10:30,5,115.95,116.025,115.875,115.9,9
20190401|2018-06-05 11:00,5,116.075,116.5,116.075,116.4,89
20190401|2018-06-05 11:30,5,116.4,116.6,116.275,116.275,135
20190401|2018-06-05 12:00,5,116.4,116.525,116.275,116.525,64
20190401|2018-06-05 12:30,5,116.525,116.95,116.5,116.775,284
20190401|2018-06-05 13:00,5,116.725,116.8,116.625,116.775,83
20190401|2018-06-06 08:30,6,116.75,116.975,116.6,116.6,280
20190401|2018-06-06 09:00,6,116.65,117,116.65,116.975,162
20190401|2018-06-06 09:30,6,117,117.025,116.825,116.95,41
20190401|2018-06-06 10:00,6,117,117.025,116.875,116.875,33
20190401|2018-06-06 10:30,6,117,117,116.925,117,58
20190401|2018-06-06 11:00,6,117,117.075,116.975,117,26
20190401|2018-06-06 11:30,6,117.025,117.15,116.7,116.725,107
20190401|2018-06-06 12:00,6,116.7,116.95,116.7,116.75,91
20190401|2018-06-06 12:30,6,116.775,117.125,116.725,116.925,301
20190401|2018-06-06 13:00,6,117,117.15,116.975,117.15,40
20190401|2018-06-07 08:30,7,117.125,117.25,116.725,116.725,143
20190401|2018-06-07 09:00,7,116.825,117.075,116.725,117.05,145
20190401|2018-06-07 09:30,7,117.075,117.125,117,117.1,64
20190401|2018-06-07 10:00,7,117.15,117.25,117.15,117.175,47
20190401|2018-06-07 10:30,7,117.175,117.35,117.05,117.05,81
20190401|2018-06-07 11:00,7,117.075,117.2,117.05,117.125,28
20190401|2018-06-07 11:30,7,117.15,117.15,116.975,117.025,13
20190401|2018-06-07 12:00,7,117.025,117.05,116.975,116.975,12
20190401|2018-06-07 12:30,7,116.95,117.05,116.4,117,388
20190401|2018-06-07 13:00,7,117.025,117.1,116.875,116.975,48
20190401|2018-06-08 08:30,8,117,117.3,116.85,117.075,199
20190401|2018-06-08 09:00,8,117.025,117.175,116.825,116.875,121
20190401|2018-06-08 09:30,8,116.825,117.075,116.825,117.075,35
20190401|2018-06-08 10:00,8,117.025,117.05,116.9,117.05,18
20190401|2018-06-08 10:30,8,116.95,117,116.925,117,15
20190401|2018-06-08 11:00,8,117.025,117.275,116.975,117.225,97
20190401|2018-06-08 11:30,8,117.175,117.275,117.15,117.25,57
20190401|2018-06-08 12:00,8,117.25,117.35,117.2,117.25,103
20190401|2018-06-08 12:30,8,117.275,117.5,117.075,117.15,222
20190401|2018-06-08 13:00,8,117.15,117.325,117,117.275,37
20190401|2018-06-11 08:30,11,117.025,117.35,116.675,116.675,222
20190401|2018-06-11 09:00,11,116.825,116.95,116.55,116.9,90
20190401|2018-06-11 09:30,11,116.9,117.225,116.775,117.225,48
20190401|2018-06-11 10:00,11,117.275,117.55,117.225,117.225,80
20190401|2018-06-11 10:30,11,117.2,117.375,117.15,117.325,49
20190401|2018-06-11 11:00,11,117.35,117.4,117.3,117.4,48
20190401|2018-06-11 11:30,11,117.375,117.4,117.2,117.225,48
20190401|2018-06-11 12:00,11,117.25,117.25,116.05,116.125,87
20190401|2018-06-11 12:30,11,116.175,116.6,115.6,116.525,303
20190401|2018-06-11 13:00,11,116.525,116.525,116.3,116.325,28
20190401|2018-06-12 08:30,12,116.3,116.65,116.1,116.6,195
20190401|2018-06-12 09:00,12,116.575,116.575,115.55,115.825,105
20190401|2018-06-12 09:30,12,115.975,116.45,115.875,116.425,105
20190401|2018-06-12 10:00,12,116.425,116.45,115.75,115.8,61
20190401|2018-06-12 10:30,12,115.85,116.025,115.6,115.95,88
20190401|2018-06-12 11:00,12,115.875,116.375,115.85,116.175,73
20190401|2018-06-12 11:30,12,116.15,116.5,116.125,116.5,36
20190401|2018-06-12 12:00,12,116.5,116.65,116.5,116.6,21
20190401|2018-06-12 12:30,12,116.4,116.675,116.175,116.6,233
20190401|2018-06-12 13:00,12,116.6,116.825,116.575,116.825,43
20190401|2018-06-13 08:30,13,116.525,116.525,115.625,115.625,137
20190401|2018-06-13 09:00,13,115.575,116.15,115.575,116.1,118
20190401|2018-06-13 09:30,13,116.15,116.325,116.05,116.3,82
20190401|2018-06-13 10:00,13,116.2,116.25,116.025,116.075,48
20190401|2018-06-13 10:30,13,116.025,116.025,115.875,115.9,28
20190401|2018-06-13 11:00,13,115.9,115.925,115.65,115.925,49
20190401|2018-06-13 11:30,13,115.925,116,115.75,115.925,64
20190401|2018-06-13 12:00,13,115.85,115.9,115.75,115.75,36
20190401|2018-06-13 12:30,13,115.75,116.325,115.7,116.325,176
20190401|2018-06-13 13:00,13,116.275,116.275,116.075,116.075,24
20190401|2018-06-14 08:30,14,115.75,115.85,115.3,115.625,114
20190401|2018-06-14 09:00,14,115.5,115.55,115.3,115.5,74
20190401|2018-06-14 09:30,14,115.5,115.55,115.15,115.2,53
20190401|2018-06-14 10:00,14,115.15,115.2,114.5,114.625,99
20190401|2018-06-14 10:30,14,114.65,114.8,114.175,114.8,134
20190401|2018-06-14 11:00,14,114.75,114.875,114.525,114.675,68
20190401|2018-06-14 11:30,14,114.675,114.8,114.625,114.625,20
20190401|2018-06-14 12:00,14,114.55,114.675,114.4,114.4,45
20190401|2018-06-14 12:30,14,114.5,114.825,114.4,114.725,73
20190401|2018-06-14 13:00,14,114.825,114.875,114.625,114.625,67
20190401|2018-06-15 08:30,15,114.325,115,113.25,115,418
20190401|2018-06-15 09:00,15,114.975,115.6,114.75,115.45,143
20190401|2018-06-15 09:30,15,115.4,115.425,115.275,115.425,72
20190401|2018-06-15 10:00,15,115.525,116.3,115.45,116.05,410
20190401|2018-06-15 10:30,15,116.15,116.2,115.85,116.2,140
20190401|2018-06-15 11:00,15,116.15,116.325,116.15,116.225,24
20190401|2018-06-15 11:30,15,116.275,116.475,116.15,116.475,58
20190401|2018-06-15 12:00,15,116.425,116.6,116.375,116.4,70
20190401|2018-06-15 12:30,15,116.45,116.475,116.125,116.25,80
20190401|2018-06-15 13:00,15,116.175,116.225,115.775,116.2,47
20190401|2018-06-18 08:30,18,115.975,116.2,115,115.15,239
20190401|2018-06-18 09:00,18,115,115.575,115,115.525,150
20190401|2018-06-18 09:30,18,115.6,115.975,115.55,115.925,67
20190401|2018-06-18 10:00,18,115.975,116.15,115.775,115.95,112
20190401|2018-06-18 10:30,18,116.075,116.175,116,116,26
20190401|2018-06-18 11:00,18,115.925,116.15,115.875,115.975,49
20190401|2018-06-18 11:30,18,115.95,115.95,115.75,115.85,22
20190401|2018-06-18 12:00,18,115.8,116.1,115.775,116.05,50
20190401|2018-06-18 12:30,18,116,116.15,115.8,116.15,124
20190401|2018-06-18 13:00,18,116.2,116.3,116.1,116.15,40
20190401|2018-06-19 08:30,19,115.075,115.75,114.725,114.8,327
20190401|2018-06-19 09:00,19,114.6,115.35,114.475,115.275,212
20190401|2018-06-19 09:30,19,115.25,115.85,115.25,115.825,127
20190401|2018-06-19 10:00,19,115.725,116.075,115.575,116.075,92
20190401|2018-06-19 10:30,19,116.1,116.55,116,116.2,317
20190401|2018-06-19 11:00,19,116.35,116.525,116.275,116.475,122
20190401|2018-06-19 11:30,19,116.525,116.7,116.425,116.65,75
20190401|2018-06-19 12:00,19,116.55,116.6,116.15,116.2,153
20190401|2018-06-19 12:30,19,116.275,116.75,116.1,116.75,137
20190401|2018-06-19 13:00,19,116.675,116.775,116.55,116.775,19
20190401|2018-06-20 08:30,20,116.525,116.7,116.275,116.5,264
20190401|2018-06-20 09:00,20,116.55,116.975,116.425,116.675,237
20190401|2018-06-20 09:30,20,116.675,116.825,116.6,116.75,69
20190401|2018-06-20 10:00,20,116.675,116.75,116.1,116.225,94
20190401|2018-06-20 10:30,20,116.225,116.4,115.95,116.2,60
20190401|2018-06-20 11:00,20,116.175,116.4,116.175,116.375,42
20190401|2018-06-20 11:30,20,116.375,116.425,116.25,116.35,76
20190401|2018-06-20 12:00,20,116.45,116.775,116.275,116.575,59
20190401|2018-06-20 12:30,20,116.65,116.7,116.3,116.7,85
20190401|2018-06-20 13:00,20,116.75,116.8,116.375,116.575,57
20190401|2018-06-21 08:30,21,116.325,116.4,115.95,116.025,187
20190401|2018-06-21 09:00,21,116,116.225,115.85,116.2,95
20190401|2018-06-21 09:30,21,116.325,116.5,115.975,116.325,79
20190401|2018-06-21 10:00,21,116.35,116.425,116.25,116.25,21
20190401|2018-06-21 10:30,21,116.225,116.4,116.15,116.15,16
20190401|2018-06-21 11:00,21,116.075,116.35,116.075,116.35,40
20190401|2018-06-21 11:30,21,116.375,116.4,116.25,116.3,53
20190401|2018-06-21 12:00,21,116.275,116.45,116.075,116.1,48
20190401|2018-06-21 12:30,21,116.1,116.5,116.025,116.5,100
20190401|2018-06-21 13:00,21,116.425,116.55,116.425,116.5,43
20190401|2018-06-22 08:30,22,116.175,116.325,116,116.1,145
20190401|2018-06-22 09:00,22,116.05,116.475,115.975,116.35,71
20190401|2018-06-22 09:30,22,116.425,116.55,116.325,116.55,95
20190401|2018-06-22 10:00,22,116.55,116.55,116.3,116.35,45
20190401|2018-06-22 10:30,22,116.325,116.675,116.275,116.65,141
20190401|2018-06-22 11:00,22,116.675,116.7,116.525,116.675,134
20190401|2018-06-22 11:30,22,116.7,116.7,116.3,116.3,159
20190401|2018-06-22 12:00,22,116.325,116.65,116.325,116.45,46
20190401|2018-06-22 12:30,22,116.425,116.675,116.325,116.625,100
20190401|2018-06-22 13:00,22,116.6,116.6,116.45,116.45,21
20190401|2018-06-25 08:30,25,115.175,115.65,114.55,114.825,218
20190401|2018-06-25 09:00,25,114.8,114.825,114.3,114.35,33
20190401|2018-06-25 09:30,25,114.375,115.125,114.35,114.95,113
20190401|2018-06-25 10:00,25,114.85,115.1,114.725,114.775,34
20190401|2018-06-25 10:30,25,114.75,114.775,114.625,114.65,14
20190401|2018-06-25 11:00,25,114.625,114.975,114.6,114.95,52
20190401|2018-06-25 11:30,25,114.925,114.925,114.625,114.75,55
20190401|2018-06-25 12:00,25,114.675,114.725,114.4,114.425,87
20190401|2018-06-25 12:30,25,114.45,115.025,114.45,114.925,140
20190401|2018-06-25 13:00,25,114.925,114.975,114.85,114.9,30
20190401|2018-06-26 08:30,26,115.025,115.275,114.75,115.125,284
20190401|2018-06-26 09:00,26,115.1,115.375,115.1,115.2,142
20190401|2018-06-26 09:30,26,115.175,115.325,114.95,115.075,85
20190401|2018-06-26 10:00,26,115.125,115.15,114.9,114.95,38
20190401|2018-06-26 10:30,26,114.85,115.05,114.8,115.025,38
20190401|2018-06-26 11:00,26,115.05,115.075,114.85,114.875,33
20190401|2018-06-26 11:30,26,114.825,114.825,114.7,114.8,17
20190401|2018-06-26 12:00,26,114.85,115.15,114.775,115.15,83
20190401|2018-06-26 12:30,26,115.125,115.425,115.125,115.375,250
20190401|2018-06-26 13:00,26,115.325,115.35,115.2,115.2,13
20190401|2018-06-27 08:30,27,115.25,115.35,115,115.1,139
20190401|2018-06-27 09:00,27,115.2,115.325,115,115.05,29
20190401|2018-06-27 09:30,27,115.075,115.075,114.85,114.925,34
20190401|2018-06-27 10:00,27,115,115,114.85,114.875,48
20190401|2018-06-27 10:30,27,114.95,114.975,114.9,114.925,26
20190401|2018-06-27 11:00,27,114.925,114.925,114.675,114.825,33
20190401|2018-06-27 11:30,27,114.8,114.875,114.725,114.85,13
20190401|2018-06-27 12:00,27,114.85,114.925,114.75,114.925,14
20190401|2018-06-27 12:30,27,114.9,115.375,114.875,115.15,199
20190401|2018-06-27 13:00,27,115.1,115.2,115.025,115.1,35
20190401|2018-06-28 08:30,28,115.175,115.3,115.05,115.275,123
20190401|2018-06-28 09:00,28,115.275,115.8,115.225,115.75,224
20190401|2018-06-28 09:30,28,115.75,116,115.625,115.775,200
20190401|2018-06-28 10:00,28,115.775,115.85,115.75,115.775,31
20190401|2018-06-28 10:30,28,115.8,115.825,115.775,115.8,14
20190401|2018-06-28 11:00,28,115.775,115.85,115.525,115.8,55
20190401|2018-06-28 11:30,28,115.775,115.8,115.6,115.7,41
20190401|2018-06-28 12:00,28,115.65,115.65,115.45,115.55,109
20190401|2018-06-28 12:30,28,115.55,115.675,115.4,115.45,147
20190401|2018-06-28 13:00,28,115.5,115.5,115.425,115.5,10
20190401|2018-06-29 08:30,29,115.6,115.675,115.2,115.4,103
20190401|2018-06-29 09:00,29,115.3,116.075,115.3,116.075,107
20190401|2018-06-29 09:30,29,116.1,116.45,116.1,116.1,107
20190401|2018-06-29 10:00,29,116.25,116.625,116.25,116.5,96
20190401|2018-06-29 10:30,29,116.55,116.75,116.525,116.55,88
20190401|2018-06-29 11:00,29,116.5,116.9,116.35,116.9,121
20190401|2018-06-29 11:30,29,116.975,117.5,116.975,117.45,126
20190401|2018-06-29 12:00,29,117.35,117.5,117.3,117.375,140
20190401|2018-06-29 12:30,29,117.35,117.575,117.25,117.25,235
20190401|2018-06-29 13:00,29,117.2,117.3,116.325,117.3,146
20190401|2018-07-02 08:30,2,117.175,117.5,116.95,117.375,150
20190401|2018-07-02 09:00,2,117.375,117.875,117.3,117.475,246
20190401|2018-07-02 09:30,2,117.375,117.375,117.05,117.1,169
20190401|2018-07-02 10:00,2,117.05,117.45,116.95,117.1,91
20190401|2018-07-02 10:30,2,117.2,117.65,117.2,117.35,142
20190401|2018-07-02 11:00,2,117.35,117.625,117.325,117.475,88
20190401|2018-07-02 11:30,2,117.55,117.775,117.425,117.575,65
20190401|2018-07-02 12:00,2,117.575,117.65,117.4,117.425,52
20190401|2018-07-02 12:30,2,117.4,118.025,117.25,118.025,295
20190401|2018-07-02 13:00,2,118.025,118.05,117.65,117.75,88
20190401|2018-07-03 08:30,3,117.875,118,117.475,117.85,205
20190401|2018-07-03 09:00,3,117.725,118,117.7,117.925,64
20190401|2018-07-03 09:30,3,117.975,118.15,117.925,117.95,55
20190401|2018-07-03 10:00,3,117.85,118.125,117.85,118.125,42
20190401|2018-07-03 10:30,3,118.125,118.15,118.1,118.125,13
20190401|2018-07-03 11:00,3,118.075,118.225,117.975,118.025,124
20190401|2018-07-03 11:30,3,117.975,118.225,117.85,118.225,238
20190401|2018-07-03 12:00,3,118.15,118.25,118.075,118.125,61
20190401|2018-07-05 08:30,5,118.225,118.4,118.1,118.325,196
20190401|2018-07-05 09:00,5,118.425,118.425,118.125,118.125,88
20190401|2018-07-05 09:30,5,118.2,118.3,118.05,118.3,75
20190401|2018-07-05 10:00,5,118.375,118.45,118.25,118.25,33
20190401|2018-07-05 10:30,5,118.3,118.5,118.275,118.45,91
20190401|2018-07-05 11:00,5,118.475,118.525,118.425,118.525,65
20190401|2018-07-05 11:30,5,118.5,118.5,118.375,118.425,27
20190401|2018-07-05 12:00,5,118.425,118.425,118.35,118.35,5
20190401|2018-07-05 12:30,5,118.35,118.55,118.075,118.55,309
20190401|2018-07-05 13:00,5,118.5,118.625,118.45,118.5,70
20190401|2018-07-06 08:30,6,118.325,118.55,118.125,118.55,278
20190401|2018-07-06 09:00,6,118.525,118.75,118.375,118.75,117
20190401|2018-07-06 09:30,6,118.75,119,118.75,119,251
20190401|2018-07-06 10:00,6,119.025,119.05,118.8,118.925,155
20190401|2018-07-06 10:30,6,118.875,119,118.85,118.9,102
20190401|2018-07-06 11:00,6,118.925,119.075,118.925,119.025,78
20190401|2018-07-06 11:30,6,119.025,119.15,119.025,119.125,109
20190401|2018-07-06 12:00,6,119.15,119.15,118.525,118.675,209
20190401|2018-07-06 12:30,6,118.625,118.65,118.2,118.325,361
20190401|2018-07-06 13:00,6,118.275,118.3,117.975,117.975,62
20190401|2018-07-09 08:30,9,118.45,118.45,117.775,117.8,212
20190401|2018-07-09 09:00,9,117.875,118.05,117.775,117.975,123
20190401|2018-07-09 09:30,9,117.975,118.35,117.975,118.2,140
20190401|2018-07-09 10:00,9,118.1,118.1,117.55,117.55,203
20190401|2018-07-09 10:30,9,117.625,117.625,117.125,117.275,259
20190401|2018-07-09 11:00,9,117.35,117.575,117.35,117.5,211
20190401|2018-07-09 11:30,9,117.475,117.475,117.225,117.3,74
20190401|2018-07-09 12:00,9,117.3,117.375,117.275,117.375,46
20190401|2018-07-09 12:30,9,117.375,118.375,117.375,118.375,496
20190401|2018-07-09 13:00,9,118.325,118.325,117.825,117.825,110
20190401|2018-07-10 08:30,10,117.9,118.075,117.55,117.775,511
20190401|2018-07-10 09:00,10,117.75,117.75,117.45,117.625,177
20190401|2018-07-10 09:30,10,117.625,117.775,117.525,117.675,90
20190401|2018-07-10 10:00,10,117.65,117.8,117.475,117.75,104
20190401|2018-07-10 10:30,10,117.775,118.125,117.675,117.9,124
20190401|2018-07-10 11:00,10,118.1,118.225,117.975,118.125,86
20190401|2018-07-10 11:30,10,118.125,118.15,117.875,117.95,33
20190401|2018-07-10 12:00,10,117.9,118.025,117.825,117.95,88
20190401|2018-07-10 12:30,10,118.05,118.3,118.05,118.3,384
20190401|2018-07-10 13:00,10,118.325,118.325,118.025,118.025,41
20190401|2018-07-11 08:30,11,117.975,118,116.775,116.875,499
20190401|2018-07-11 09:00,11,116.85,116.9,116.275,116.7,460
20190401|2018-07-11 09:30,11,116.75,116.75,116.4,116.75,86
20190401|2018-07-11 10:00,11,116.675,116.775,116.5,116.5,60
20190401|2018-07-11 10:30,11,116.475,116.575,116,116.075,136
20190401|2018-07-11 11:00,11,116.025,116.325,116.025,116.1,137
20190401|2018-07-11 11:30,11,116.075,116.55,116.025,116.375,87
20190401|2018-07-11 12:00,11,116.45,116.6,116.425,116.55,39
20190401|2018-07-11 12:30,11,116.55,117.55,116.5,117.525,259
20190401|2018-07-11 13:00,11,117.525,117.525,117.025,117.075,39
20190401|2018-07-12 08:30,12,117.3,117.75,117.25,117.3,282
20190401|2018-07-12 09:00,12,117.45,117.775,117.25,117.65,186
20190401|2018-07-12 09:30,12,117.7,117.85,117.625,117.7,94
20190401|2018-07-12 10:00,12,117.775,118,117.725,117.8,203
20190401|2018-07-12 10:30,12,117.75,118.075,117.7,117.9,98
20190401|2018-07-12 11:00,12,117.925,118.1,117.675,117.675,168
20190401|2018-07-12 11:30,12,117.625,117.8,117.5,117.525,50
20190401|2018-07-12 12:00,12,117.525,117.85,117.5,117.65,141
20190401|2018-07-12 12:30,12,117.725,118.375,117.6,117.725,333
20190401|2018-07-12 13:00,12,117.65,117.8,117.625,117.675,33
20190401|2018-07-13 08:30,13,117.825,117.9,117.425,117.45,143
20190401|2018-07-13 09:00,13,117.45,117.525,117.35,117.45,128
20190401|2018-07-13 09:30,13,117.425,117.55,117.275,117.35,150
20190401|2018-07-13 10:00,13,117.35,117.45,117.175,117.425,128
20190401|2018-07-13 10:30,13,117.45,117.5,117.15,117.175,112
20190401|2018-07-13 11:00,13,117.1,117.2,117.025,117.2,89
20190401|2018-07-13 11:30,13,117.225,117.3,117.025,117.175,91
20190401|2018-07-13 12:00,13,117.2,117.375,117.2,117.3,50
20190401|2018-07-13 12:30,13,117.3,117.55,117.175,117.55,569
20190401|2018-07-13 13:00,13,117.45,117.5,117.325,117.5,28
20190401|2018-07-16 08:30,16,117.7,117.925,117.4,117.7,260
20190401|2018-07-16 09:00,16,117.675,117.85,117.3,117.475,233
20190401|2018-07-16 09:30,16,117.475,117.575,117.275,117.275,145
20190401|2018-07-16 10:00,16,117.3,117.425,117.25,117.4,70
20190401|2018-07-16 10:30,16,117.425,117.875,117.425,117.775,206
20190401|2018-07-16 11:00,16,117.775,117.975,117.75,117.975,90
20190401|2018-07-16 11:30,16,117.975,118.2,117.95,118.2,264
20190401|2018-07-16 12:00,16,118.175,118.35,118,118.075,165
20190401|2018-07-16 12:30,16,118.175,118.25,117.875,118,276
20190401|2018-07-16 13:00,16,118.05,118.275,117.95,118.275,101
20190401|2018-07-17 08:30,17,118,118.3,117.825,117.975,224
20190401|2018-07-17 09:00,17,118,118.2,117.825,117.925,131
20190401|2018-07-17 09:30,17,117.925,118.225,117.9,118.225,142
20190401|2018-07-17 10:00,17,118.225,118.275,118.025,118.075,147
20190401|2018-07-17 10:30,17,118.1,118.25,117.975,118,96
20190401|2018-07-17 11:00,17,118,118.2,117.925,118.175,104
20190401|2018-07-17 11:30,17,118.175,118.2,117.475,117.55,139
20190401|2018-07-17 12:00,17,117.5,117.65,117.475,117.55,92
20190401|2018-07-17 12:30,17,117.55,117.85,117.5,117.725,97
20190401|2018-07-17 13:00,17,117.775,117.9,117.675,117.9,35
20190401|2018-07-18 08:30,18,117.4,118.2,117.4,118.175,380
20190401|2018-07-18 09:00,18,118.2,118.575,118.175,118.55,207
20190401|2018-07-18 09:30,18,118.525,118.875,118.525,118.725,232
20190401|2018-07-18 10:00,18,118.725,118.9,118.575,118.775,138
20190401|2018-07-18 10:30,18,118.8,119,118.7,118.825,173
20190401|2018-07-18 11:00,18,118.8,118.9,118.8,118.9,68
20190401|2018-07-18 11:30,18,118.9,118.95,118.875,118.925,58
20190401|2018-07-18 12:00,18,118.975,119,118.9,119,134
20190401|2018-07-18 12:30,18,119,119.275,118.95,119.225,206
20190401|2018-07-18 13:00,18,119.225,119.275,119.2,119.2,47
20190401|2018-07-19 08:30,19,119.2,119.225,118.8,118.925,277
20190401|2018-07-19 09:00,19,118.9,119.05,118.875,119.025,222
20190401|2018-07-19 09:30,19,119.025,119.075,118.75,118.85,192
20190401|2018-07-19 10:00,19,118.9,119.075,118.85,119.05,102
20190401|2018-07-19 10:30,19,119.025,119.1,118.825,118.925,121
20190401|2018-07-19 11:00,19,118.925,119.2,118.925,119.2,86
20190401|2018-07-19 11:30,19,119.175,119.2,119.025,119.1,81
20190401|2018-07-19 12:00,19,119.05,119.1,119,119.075,46
20190401|2018-07-19 12:30,19,119.125,119.35,119.075,119.325,174
20190401|2018-07-19 13:00,19,119.325,119.4,119.3,119.4,40
20190401|2018-07-20 08:30,20,119.05,119.075,118.525,118.85,378
20190401|2018-07-20 09:00,20,118.8,119.15,118.725,118.85,152
20190401|2018-07-20 09:30,20,118.9,119.15,118.85,119.15,79
20190401|2018-07-20 10:00,20,119.175,119.2,119,119.025,54
20190401|2018-07-20 10:30,20,119.025,119.025,118.65,118.725,61
20190401|2018-07-20 11:00,20,118.7,119,118.7,119,128
20190401|2018-07-20 11:30,20,118.975,119.05,118.8,118.825,144
20190401|2018-07-20 12:00,20,118.8,118.9,118.625,118.9,94
20190401|2018-07-20 12:30,20,118.875,119.225,118.875,119.225,206
20190401|2018-07-20 13:00,20,119.175,119.225,119.1,119.225,25
20190401|2018-07-23 08:30,23,119.025,119.125,118.775,118.95,204
20190401|2018-07-23 09:00,23,119.025,119.35,118.975,119.325,251
20190401|2018-07-23 09:30,23,119.325,119.55,119.2,119.5,338
20190401|2018-07-23 10:00,23,119.525,119.725,119.425,119.575,238
20190401|2018-07-23 10:30,23,119.6,119.8,119.525,119.725,168
20190401|2018-07-23 11:00,23,119.75,119.85,119.725,119.775,105
20190401|2018-07-23 11:30,23,119.8,119.85,119.65,119.7,97
20190401|2018-07-23 12:00,23,119.75,119.75,119.55,119.6,82
20190401|2018-07-23 12:30,23,119.575,120,119.525,119.975,387
20190401|2018-07-23 13:00,23,120,120.125,119.9,120.05,225
20190401|2018-07-24 08:30,24,119.8,119.8,119.2,119.275,484
20190401|2018-07-24 09:00,24,119.3,119.65,119.3,119.55,155
20190401|2018-07-24 09:30,24,119.45,119.75,119.45,119.6,94
20190401|2018-07-24 10:00,24,119.55,119.7,119.375,119.7,83
20190401|2018-07-24 10:30,24,119.7,119.8,119.55,119.55,141
20190401|2018-07-24 11:00,24,119.6,119.7,119.475,119.7,81
20190401|2018-07-24 11:30,24,119.625,119.625,119.325,119.35,101
20190401|2018-07-24 12:00,24,119.375,119.6,119.375,119.6,80
20190401|2018-07-24 12:30,24,119.575,119.7,119.5,119.7,174
20190401|2018-07-24 13:00,24,119.65,119.75,119.65,119.725,34
20190401|2018-07-25 08:30,25,119.65,119.9,119.5,119.8,478
20190401|2018-07-25 09:00,25,119.775,120,119.725,119.9,245
20190401|2018-07-25 09:30,25,119.9,119.925,119.275,119.375,166
20190401|2018-07-25 10:00,25,119.425,119.5,119.35,119.425,73
20190401|2018-07-25 10:30,25,119.45,119.525,119.4,119.45,55
20190401|2018-07-25 11:00,25,119.45,119.675,119.45,119.625,44
20190401|2018-07-25 11:30,25,119.675,119.725,119.5,119.525,28
20190401|2018-07-25 12:00,25,119.475,119.575,119.45,119.5,35
20190401|2018-07-25 12:30,25,119.55,119.85,119.525,119.825,157
20190401|2018-07-25 13:00,25,119.8,119.95,119.75,119.9,71
20190401|2018-07-26 08:30,26,119.75,120.35,119.75,120.25,579
20190401|2018-07-26 09:00,26,120.25,120.3,119.975,119.975,254
20190401|2018-07-26 09:30,26,119.975,120.075,119.55,119.675,204
20190401|2018-07-26 10:00,26,119.725,119.925,119.4,119.925,94
20190401|2018-07-26 10:30,26,119.9,119.925,119.6,119.625,53
20190401|2018-07-26 11:00,26,119.75,119.75,119.025,119.125,149
20190401|2018-07-26 11:30,26,119.175,119.2,117.95,118.45,289
20190401|2018-07-26 12:00,26,118.375,118.65,118.15,118.15,191
20190401|2018-07-26 12:30,26,118.15,118.975,118.1,118.875,390
20190401|2018-07-26 13:00,26,118.85,118.975,118.7,118.775,67
20190401|2018-07-27 08:30,27,118.8,118.975,118.425,118.75,422
20190401|2018-07-27 09:00,27,118.8,118.925,118.45,118.575,219
20190401|2018-07-27 09:30,27,118.6,118.7,118.375,118.375,162
20190401|2018-07-27 10:00,27,118.425,118.7,118.375,118.65,66
20190401|2018-07-27 10:30,27,118.65,118.725,118.575,118.725,27
20190401|2018-07-27 11:00,27,118.7,118.8,118.625,118.625,46
20190401|2018-07-27 11:30,27,118.65,118.675,118.525,118.575,61
20190401|2018-07-27 12:00,27,118.575,118.6,118.4,118.525,69
20190401|2018-07-27 12:30,27,118.4,118.725,118.375,118.725,143
20190401|2018-07-27 13:00,27,118.7,118.925,118.7,118.9,71
20190401|2018-07-30 08:30,30,118.6,119.125,118.575,118.9,344
20190401|2018-07-30 09:00,30,118.85,118.925,118.55,118.55,209
20190401|2018-07-30 09:30,30,118.525,118.6,118.375,118.425,60
20190401|2018-07-30 10:00,30,118.45,118.45,117.975,118.025,246
20190401|2018-07-30 10:30,30,118.025,118.1,118,118,77
20190401|2018-07-30 11:00,30,117.95,118.225,117.9,118.175,77
20190401|2018-07-30 11:30,30,118.2,118.225,118.125,118.175,53
20190401|2018-07-30 12:00,30,118.225,118.3,118.15,118.3,52
20190401|2018-07-30 12:30,30,118.125,118.3,118.05,118.175,199
20190401|2018-07-30 13:00,30,118.125,118.3,118.1,118.275,66
20190401|2018-07-31 08:30,31,118.1,118.425,117.375,117.525,355
20190401|2018-07-31 09:00,31,117.65,117.9,117.5,117.55,162
20190401|2018-07-31 09:30,31,117.6,117.625,117.2,117.225,200
20190401|2018-07-31 10:00,31,117.2,117.45,117.125,117.325,103
20190401|2018-07-31 10:30,31,117.35,117.45,117.1,117.25,94
20190401|2018-07-31 11:00,31,117.25,117.35,117.025,117.35,211
20190401|2018-07-31 11:30,31,117.375,117.425,117.075,117.15,84
20190401|2018-07-31 12:00,31,117.175,117.375,117.1,117.2,159
20190401|2018-07-31 12:30,31,117.2,118.125,117.175,118.075,588
20190401|2018-07-31 13:00,31,118.1,118.1,117.85,117.975,87
20190401|2018-08-01 08:30,1,118.05,118.275,117.8,118,255
20190401|2018-08-01 09:00,1,118.05,118.125,117.825,117.825,154
20190401|2018-08-01 09:30,1,117.85,118.35,117.85,118.15,260
20190401|2018-08-01 10:00,1,118.2,118.35,118,118.05,145
20190401|2018-08-01 10:30,1,118.1,118.25,117.975,118,253
20190401|2018-08-01 11:00,1,117.95,118,117.8,118,138
20190401|2018-08-01 11:30,1,118,118.15,117.95,118.1,153
20190401|2018-08-01 12:00,1,118.075,118.375,118.05,118.35,226
20190401|2018-08-01 12:30,1,118.35,119.625,118.175,119.6,921
20190401|2018-08-01 13:00,1,119.575,120.075,119.35,119.825,256
20190401|2018-08-02 08:30,2,119.55,119.75,119.1,119.2,462
20190401|2018-08-02 09:00,2,119.15,119.3,118.825,118.85,229
20190401|2018-08-02 09:30,2,118.95,119.1,118.7,118.85,182
20190401|2018-08-02 10:00,2,118.875,118.925,118.7,118.825,188
20190401|2018-08-02 10:30,2,118.85,119,118.725,118.775,115
20190401|2018-08-02 11:00,2,118.8,118.8,118.6,118.7,79
20190401|2018-08-02 11:30,2,118.725,119,118.725,118.925,67
20190401|2018-08-02 12:00,2,118.95,119.025,118.775,118.925,72
20190401|2018-08-02 12:30,2,118.925,119.625,118.925,119.55,624
20190401|2018-08-02 13:00,2,119.525,119.525,119.175,119.225,107
20190401|2018-08-03 08:30,3,119.025,119.4,118.8,119.4,394
20190401|2018-08-03 09:00,3,119.35,120,119.275,119.85,417
20190401|2018-08-03 09:30,3,119.825,119.9,119.625,119.65,189
20190401|2018-08-03 10:00,3,119.675,119.825,119.625,119.75,207
20190401|2018-08-03 10:30,3,119.75,119.875,119.725,119.8,169
20190401|2018-08-03 11:00,3,119.85,119.95,119.825,119.95,80
20190401|2018-08-03 11:30,3,119.925,120.15,119.9,119.975,291
20190401|2018-08-03 12:00,3,120.025,120.225,120,120.175,110
20190401|2018-08-03 12:30,3,120.175,120.375,120.05,120.175,710
20190401|2018-08-03 13:00,3,120.175,120.25,120.125,120.175,89
20190401|2018-08-06 08:30,6,120.1,120.275,119.55,119.6,412
20190401|2018-08-06 09:00,6,119.625,119.8,119.6,119.7,164
20190401|2018-08-06 09:30,6,119.675,119.85,119.625,119.825,181
20190401|2018-08-06 10:00,6,119.825,120,119.775,119.875,164
20190401|2018-08-06 10:30,6,119.875,119.9,119.7,119.825,83
20190401|2018-08-06 11:00,6,119.85,119.925,119.8,119.85,83
20190401|2018-08-06 11:30,6,119.85,119.925,119.8,119.8,52
20190401|2018-08-06 12:00,6,119.85,120.125,119.85,120.05,131
20190401|2018-08-06 12:30,6,120.05,120.1,119.675,119.9,253
20190401|2018-08-06 13:00,6,119.825,119.9,119.8,119.875,53
20190401|2018-08-07 08:30,7,119.725,119.725,119.425,119.65,410
20190401|2018-08-07 09:00,7,119.7,119.725,118.95,119.175,344
20190401|2018-08-07 09:30,7,119.1,119.1,118.075,118.425,565
20190401|2018-08-07 10:00,7,118.425,118.525,118.2,118.225,190
20190401|2018-08-07 10:30,7,118.175,118.225,117.9,118.05,134
20190401|2018-08-07 11:00,7,118.125,118.25,117.9,117.925,228
20190401|2018-08-07 11:30,7,117.975,118.15,117.975,118.125,145
20190401|2018-08-07 12:00,7,118.1,118.325,118.025,118.075,130
20190401|2018-08-07 12:30,7,118.1,118.525,117.825,118.35,743
20190401|2018-08-07 13:00,7,118.4,118.55,118.325,118.45,252
20190401|2018-08-08 08:30,8,118.3,118.3,117.65,117.775,405
20190401|2018-08-08 09:00,8,117.75,118.025,117.675,117.775,282
20190401|2018-08-08 09:30,8,117.775,118,117.75,117.975,233
20190401|2018-08-08 10:00,8,117.925,118.05,117.775,117.9,146
20190401|2018-08-08 10:30,8,117.85,118.05,117.825,117.975,71
20190401|2018-08-08 11:00,8,118,118.025,117.875,118.025,117
20190401|2018-08-08 11:30,8,118.025,118.05,117.925,117.975,25
20190401|2018-08-08 12:00,8,118,118.25,118,118.25,149
20190401|2018-08-08 12:30,8,118.225,118.625,118.2,118.55,532
20190401|2018-08-08 13:00,8,118.475,118.6,118.4,118.6,167
20190401|2018-08-09 08:30,9,118.4,118.5,117.9,118.225,227
20190401|2018-08-09 09:00,9,118.225,118.325,118.15,118.225,62
20190401|2018-08-09 09:30,9,118.25,118.35,117.725,117.825,207
20190401|2018-08-09 10:00,9,117.75,117.825,117.55,117.675,249
20190401|2018-08-09 10:30,9,117.675,117.675,117.25,117.3,336
20190401|2018-08-09 11:00,9,117.3,117.475,117.05,117.1,168
20190401|2018-08-09 11:30,9,117.125,117.525,117.075,117.525,116
20190401|2018-08-09 12:00,9,117.425,117.675,117.35,117.575,222
20190401|2018-08-09 12:30,9,117.575,118.1,117.475,118.05,969
20190401|2018-08-09 13:00,9,118.05,118.175,118,118.075,58
20190401|2018-08-10 08:30,10,118,118,117.225,117.625,474
20190401|2018-08-10 09:00,10,117.65,117.9,117.6,117.725,286
20190401|2018-08-10 09:30,10,117.725,118.075,117.7,117.9,354
20190401|2018-08-10 10:00,10,117.95,118.1,117.775,117.775,121
20190401|2018-08-10 10:30,10,117.8,117.925,117.725,117.725,84
20190401|2018-08-10 11:00,10,117.675,117.8,117.575,117.575,143
20190401|2018-08-10 11:30,10,117.6,117.65,117.4,117.4,93
20190401|2018-08-10 12:00,10,117.425,117.725,117.4,117.675,69
20190401|2018-08-10 12:30,10,117.65,117.925,117.45,117.9,549
20190401|2018-08-10 13:00,10,117.9,117.975,117.775,117.85,151
20190401|2018-08-13 08:30,13,117.25,117.575,117.2,117.5,287
20190401|2018-08-13 09:00,13,117.45,117.45,116.95,117.175,336
20190401|2018-08-13 09:30,13,117.1,117.175,116.875,116.95,78
20190401|2018-08-13 10:00,13,116.95,117.075,116.925,117.025,83
20190401|2018-08-13 10:30,13,117.05,117.3,116.975,117.1,113
20190401|2018-08-13 11:00,13,117.075,117.125,116.925,116.925,70
20190401|2018-08-13 11:30,13,116.975,117.325,116.975,117.1,162
20190401|2018-08-13 12:00,13,117.1,117.25,117,117.075,152
20190401|2018-08-13 12:30,13,117.125,117.375,117.025,117.3,389
20190401|2018-08-13 13:00,13,117.25,117.35,117.225,117.25,50
20190401|2018-08-14 08:30,14,117,117.3,116.775,117.1,315
20190401|2018-08-14 09:00,14,117.175,117.175,116.9,117.025,143
20190401|2018-08-14 09:30,14,116.975,117.125,116.775,117.125,78
20190401|2018-08-14 10:00,14,117.15,117.525,117.025,117.325,164
20190401|2018-08-14 10:30,14,117.375,117.425,117.225,117.275,92
20190401|2018-08-14 11:00,14,117.2,117.3,117.125,117.125,48
20190401|2018-08-14 11:30,14,117.175,117.2,117.025,117.2,61
20190401|2018-08-14 12:00,14,117.15,117.35,117.125,117.35,48
20190401|2018-08-14 12:30,14,117.375,117.475,117.15,117.275,430
20190401|2018-08-14 13:00,14,117.35,117.4,117.325,117.35,52
20190401|2018-08-15 08:30,15,117.2,117.925,117,117.925,360
20190401|2018-08-15 09:00,15,117.875,118.025,117.75,118.025,276
20190401|2018-08-15 09:30,15,118.025,118.1,117.625,117.725,204
20190401|2018-08-15 10:00,15,117.825,117.975,117.825,117.95,36
20190401|2018-08-15 10:30,15,117.925,117.975,117.875,117.975,41
20190401|2018-08-15 11:00,15,117.9,117.95,117.775,117.95,78
20190401|2018-08-15 11:30,15,117.95,117.975,117.675,117.725,113
20190401|2018-08-15 12:00,15,117.75,117.825,117.725,117.825,36
20190401|2018-08-15 12:30,15,117.8,117.8,117.525,117.65,213
20190401|2018-08-15 13:00,15,117.6,117.875,117.575,117.875,89
20190401|2018-08-16 08:30,16,117.65,118,117.4,117.475,427
20190401|2018-08-16 09:00,16,117.475,117.6,117.25,117.3,181
20190401|2018-08-16 09:30,16,117.25,117.35,117.225,117.35,66
20190401|2018-08-16 10:00,16,117.325,117.775,117.325,117.75,144
20190401|2018-08-16 10:30,16,117.775,117.875,117.65,117.8,117
20190401|2018-08-16 11:00,16,117.9,117.95,117.625,117.625,31
20190401|2018-08-16 11:30,16,117.625,117.7,117.5,117.55,57
20190401|2018-08-16 12:00,16,117.55,117.7,117.55,117.65,29
20190401|2018-08-16 12:30,16,117.625,118.15,117.6,118.125,197
20190401|2018-08-16 13:00,16,118.075,118.2,118.075,118.075,74
20190401|2018-08-17 08:30,17,117.975,118.65,117.925,118.4,379
20190401|2018-08-17 09:00,17,118.475,118.55,117.925,117.925,299
20190401|2018-08-17 09:30,17,117.975,118.125,117.9,117.9,149
20190401|2018-08-17 10:00,17,117.9,118.025,117.9,118,51
20190401|2018-08-17 10:30,17,117.95,118.25,117.95,118.225,125
20190401|2018-08-17 11:00,17,118.275,118.275,117.95,118,234
20190401|2018-08-17 11:30,17,118.025,118.05,117.9,117.9,190
20190401|2018-08-17 12:00,17,117.925,118.025,117.7,117.8,270
20190401|2018-08-17 12:30,17,117.825,118.975,117.825,118.9,666
20190401|2018-08-17 13:00,17,118.9,119,118.875,118.975,161
20190401|2018-08-20 08:30,20,118.5,118.8,118.425,118.65,367
20190401|2018-08-20 09:00,20,118.675,118.75,118.425,118.7,161
20190401|2018-08-20 09:30,20,118.7,118.9,118.7,118.85,139
20190401|2018-08-20 10:00,20,118.875,118.925,118.75,118.8,85
20190401|2018-08-20 10:30,20,118.925,119.15,118.9,119.15,147
20190401|2018-08-20 11:00,20,119.125,119.175,119.075,119.075,53
20190401|2018-08-20 11:30,20,119.05,119.175,119,119.05,70
20190401|2018-08-20 12:00,20,119.025,119.1,118.9,119.05,40
20190401|2018-08-20 12:30,20,118.975,119.075,118.775,118.975,344
20190401|2018-08-20 13:00,20,118.925,118.975,118.825,118.925,129
20190401|2018-08-21 08:30,21,118.9,118.9,118.6,118.9,193
20190401|2018-08-21 09:00,21,118.875,119.05,118.825,119.025,217
20190401|2018-08-21 09:30,21,119.025,119.075,118.775,118.8,151
20190401|2018-08-21 10:00,21,118.75,118.85,118.725,118.775,59
20190401|2018-08-21 10:30,21,118.75,118.825,118.65,118.775,100
20190401|2018-08-21 11:00,21,118.775,118.85,118.75,118.75,65
20190401|2018-08-21 11:30,21,118.725,118.825,118.725,118.725,31
20190401|2018-08-21 12:00,21,118.75,118.875,118.75,118.875,74
20190401|2018-08-21 12:30,21,118.825,118.875,118.55,118.675,306
20190401|2018-08-21 13:00,21,118.65,118.725,118.5,118.5,102
20190401|2018-08-22 08:30,22,118.375,118.375,117.2,117.35,555
20190401|2018-08-22 09:00,22,117.4,117.475,117,117.1,237
20190401|2018-08-22 09:30,22,117.05,117.1,116.825,117.025,292
20190401|2018-08-22 10:00,22,117.025,117.25,116.975,117.25,147
20190401|2018-08-22 10:30,22,117.3,117.375,117.175,117.275,111
20190401|2018-08-22 11:00,22,117.275,117.5,117.225,117.375,107
20190401|2018-08-22 11:30,22,117.375,117.575,117.375,117.45,46
20190401|2018-08-22 12:00,22,117.45,117.575,117.375,117.425,49
20190401|2018-08-22 12:30,22,117.45,117.5,117.2,117.275,537
20190401|2018-08-22 13:00,22,117.3,117.5,117.25,117.45,215
20190401|2018-08-23 08:30,23,117,117.175,116.85,117.05,359
20190401|2018-08-23 09:00,23,117.025,117.1,116.925,116.975,259
20190401|2018-08-23 09:30,23,116.925,117.1,116.875,117.1,237
20190401|2018-08-23 10:00,23,117.075,117.1,116.925,116.925,99
20190401|2018-08-23 10:30,23,116.95,117,116.9,116.975,92
20190401|2018-08-23 11:00,23,116.975,117,116.675,116.675,205
20190401|2018-08-23 11:30,23,116.65,116.85,116.65,116.85,103
20190401|2018-08-23 12:00,23,116.875,116.95,116.85,116.9,85
20190401|2018-08-23 12:30,23,116.875,117.075,116.875,117.075,396
20190401|2018-08-23 13:00,23,117.05,117.15,117.025,117.125,102
20190401|2018-08-24 08:30,24,117.1,117.425,116.725,117.025,518
20190401|2018-08-24 09:00,24,117.025,117.1,116.775,116.775,129
20190401|2018-08-24 09:30,24,116.85,116.875,116.45,116.525,260
20190401|2018-08-24 10:00,24,116.525,116.525,116.025,116.15,384
20190401|2018-08-24 10:30,24,116.15,116.275,116.075,116.225,106
20190401|2018-08-24 11:00,24,116.225,116.225,116.075,116.175,105
20190401|2018-08-24 11:30,24,116.2,116.225,115.925,115.925,253
20190401|2018-08-24 12:00,24,115.95,116.125,115.75,116.1,412
20190401|2018-08-24 12:30,24,116.175,116.375,115.65,115.725,492
20190401|2018-08-24 13:00,24,115.8,116.2,115.8,116.2,188
20190401|2018-08-27 08:30,27,115.55,117.9,115.125,117.55,1293
20190401|2018-08-27 09:00,27,117.575,117.6,117.275,117.475,304
20190401|2018-08-27 09:30,27,117.425,117.65,117.35,117.425,174
20190401|2018-08-27 10:00,27,117.325,117.6,117.25,117.6,126
20190401|2018-08-27 10:30,27,117.55,117.575,117.35,117.55,103
20190401|2018-08-27 11:00,27,117.6,117.6,117.175,117.325,65
20190401|2018-08-27 11:30,27,117.25,117.525,117.25,117.325,42
20190401|2018-08-27 12:00,27,117.3,117.65,117.3,117.625,58
20190401|2018-08-27 12:30,27,117.625,118.1,117.525,118.075,650
20190401|2018-08-27 13:00,27,118.1,118.325,118,118.15,430
20190401|2018-08-28 08:30,28,118,118.25,117.225,117.3,723
20190401|2018-08-28 09:00,28,117.3,117.375,116.15,116.375,447
20190401|2018-08-28 09:30,28,116.35,116.55,116.35,116.35,248
20190401|2018-08-28 10:00,28,116.35,116.525,116.35,116.425,83
20190401|2018-08-28 10:30,28,116.475,116.575,116.425,116.575,153
20190401|2018-08-28 11:00,28,116.625,116.8,116.6,116.725,79
20190401|2018-08-28 11:30,28,116.725,116.9,116.65,116.85,103
20190401|2018-08-28 12:00,28,116.875,116.9,116.675,116.7,48
20190401|2018-08-28 12:30,28,116.7,117.7,116.7,117.55,865
20190401|2018-08-28 13:00,28,117.525,117.65,117.325,117.45,161
20190401|2018-08-29 08:30,29,117.275,117.275,116.575,116.95,404
20190401|2018-08-29 09:00,29,117,117.2,116.725,116.8,108
20190401|2018-08-29 09:30,29,116.8,116.95,116.7,116.8,100
20190401|2018-08-29 10:00,29,116.825,117.025,116.775,117.025,91
20190401|2018-08-29 10:30,29,117.05,117.2,117.025,117.05,94
20190401|2018-08-29 11:00,29,117.1,117.1,116.725,116.75,136
20190401|2018-08-29 11:30,29,116.75,116.8,116.65,116.675,114
20190401|2018-08-29 12:00,29,116.65,117.05,116.625,116.975,141
20190401|2018-08-29 12:30,29,117.025,117.625,116.975,117.6,1035
20190401|2018-08-29 13:00,29,117.55,117.55,117.375,117.55,102
20190401|2018-08-30 08:30,30,117.625,117.875,117.475,117.85,505
20190401|2018-08-30 09:00,30,117.825,117.95,117.65,117.725,382
20190401|2018-08-30 09:30,30,117.7,117.75,117.575,117.575,80
20190401|2018-08-30 10:00,30,117.625,117.95,117.6,117.8,171
20190401|2018-08-30 10:30,30,117.775,117.875,117.725,117.75,63
20190401|2018-08-30 11:00,30,117.825,117.85,117.775,117.825,80
20190401|2018-08-30 11:30,30,117.85,118.225,117.85,118.2,233
20190401|2018-08-30 12:00,30,118.25,118.25,118.05,118.175,289
20190401|2018-08-30 12:30,30,118.2,118.4,117.975,118.35,655
20190401|2018-08-30 13:00,30,118.325,118.425,118.275,118.425,169
20190401|2018-08-31 08:30,31,118.225,118.325,118.05,118.15,500
20190401|2018-08-31 09:00,31,118.125,118.25,117.9,118.15,328
20190401|2018-08-31 09:30,31,118.25,118.4,118.2,118.2,135
20190401|2018-08-31 10:00,31,118.2,118.225,118.075,118.175,188
20190401|2018-08-31 10:30,31,118.075,118.15,117.775,117.85,247
20190401|2018-08-31 11:00,31,117.875,118,117.8,117.85,131
20190401|2018-08-31 11:30,31,117.9,118.075,117.9,118.025,159
20190401|2018-08-31 12:00,31,118,118.075,117.9,117.95,151
20190401|2018-08-31 12:30,31,117.925,118.1,117.8,117.825,1042
20190401|2018-08-31 13:00,31,117.8,117.85,117.7,117.725,200
20190401|2018-09-04 08:30,4,117.75,117.9,117.375,117.75,542
20190401|2018-09-04 09:00,4,117.825,117.925,117.45,117.5,203
20190401|2018-09-04 09:30,4,117.5,118.225,117.5,118.1,314
20190401|2018-09-04 10:00,4,118.1,118.675,118.1,118.675,219
20190401|2018-09-04 10:30,4,118.675,119.175,118.675,118.925,773
20190401|2018-09-04 11:00,4,118.95,119.2,118.925,119.075,209
20190401|2018-09-04 11:30,4,119.05,119.05,118.65,118.65,126
20190401|2018-09-04 12:00,4,118.7,119.15,118.675,119.15,179
20190401|2018-09-04 12:30,4,119.175,119.2,118.775,118.875,994
20190401|2018-09-04 13:00,4,118.9,118.9,118.8,118.875,114
20190401|2018-09-05 08:30,5,119,119.25,118.55,118.725,476
20190401|2018-09-05 09:00,5,118.725,118.825,118.525,118.575,175
20190401|2018-09-05 09:30,5,118.6,118.675,118.475,118.675,137
20190401|2018-09-05 10:00,5,118.65,118.65,118.425,118.5,146
20190401|2018-09-05 10:30,5,118.5,118.65,118.45,118.575,77
20190401|2018-09-05 11:00,5,118.55,118.725,118.525,118.7,83
20190401|2018-09-05 11:30,5,118.7,118.875,118.7,118.85,113
20190401|2018-09-05 12:00,5,118.85,118.95,118.825,118.95,39
20190401|2018-09-05 12:30,5,118.85,119,118.825,119,598
20190401|2018-09-05 13:00,5,118.95,119.025,118.925,119,107
20190401|2018-09-06 08:30,6,118.9,119.1,118.65,118.675,244
20190401|2018-09-06 09:00,6,118.65,118.95,118.65,118.85,143
20190401|2018-09-06 09:30,6,118.85,118.9,118.725,118.775,74
20190401|2018-09-06 10:00,6,118.725,118.975,118.725,118.75,114
20190401|2018-09-06 10:30,6,118.775,118.925,118.725,118.825,86
20190401|2018-09-06 11:00,6,118.825,118.875,118.725,118.75,74
20190401|2018-09-06 11:30,6,118.75,118.9,118.625,118.725,52
20190401|2018-09-06 12:00,6,118.8,118.95,118.75,118.875,56
20190401|2018-09-06 12:30,6,118.85,119.125,118.825,118.875,471
20190401|2018-09-06 13:00,6,118.825,118.825,118.625,118.625,89
20190401|2018-09-07 08:30,7,118.7,118.95,118.5,118.8,268
20190401|2018-09-07 09:00,7,118.85,118.925,118.7,118.825,129
20190401|2018-09-07 09:30,7,118.8,118.925,118.75,118.925,48
20190401|2018-09-07 10:00,7,118.925,119.375,118.925,119.3,182
20190401|2018-09-07 10:30,7,119.325,119.45,119.275,119.325,154
20190401|2018-09-07 11:00,7,119.325,119.375,119.225,119.275,126
20190401|2018-09-07 11:30,7,119.325,119.45,119.325,119.4,116
20190401|2018-09-07 12:00,7,119.45,119.475,119.3,119.4,164
20190401|2018-09-07 12:30,7,119.4,119.5,119.325,119.45,425
20190401|2018-09-07 13:00,7,119.475,119.6,119.375,119.6,79
20190401|2018-09-10 08:30,10,119.5,119.65,119.3,119.4,830
20190401|2018-09-10 09:00,10,119.4,119.425,119.25,119.3,421
20190401|2018-09-10 09:30,10,119.325,119.45,119.175,119.275,231
20190401|2018-09-10 10:00,10,119.3,119.375,119.225,119.3,231
20190401|2018-09-10 10:30,10,119.3,119.4,119.3,119.4,140
20190401|2018-09-10 11:00,10,119.4,119.525,119.4,119.475,244
20190401|2018-09-10 11:30,10,119.5,119.55,119.45,119.525,216
20190401|2018-09-10 12:00,10,119.525,119.7,119.525,119.625,343
20190401|2018-09-10 12:30,10,119.625,119.95,119.575,119.925,1197
20190401|2018-09-10 13:00,10,119.925,120,119.85,120,237
20190401|2018-09-11 08:30,11,119.7,119.925,119.575,119.75,412
20190401|2018-09-11 09:00,11,119.725,119.925,119.675,119.725,303
20190401|2018-09-11 09:30,11,119.75,119.85,119.525,119.7,226
20190401|2018-09-11 10:00,11,119.7,119.75,119.625,119.7,84
20190401|2018-09-11 10:30,11,119.725,119.75,119.575,119.7,105
20190401|2018-09-11 11:00,11,119.7,119.775,119.575,119.65,108
20190401|2018-09-11 11:30,11,119.65,119.775,119.575,119.625,192
20190401|2018-09-11 12:00,11,119.675,119.775,119.6,119.7,128
20190401|2018-09-11 12:30,11,119.675,119.95,119.6,119.9,1039
20190401|2018-09-11 13:00,11,119.875,119.95,119.85,119.925,91
20190401|2018-09-12 08:30,12,119.8,120.2,119.8,120.075,724
20190401|2018-09-12 09:00,12,120.1,120.15,119.925,120.1,195
20190401|2018-09-12 09:30,12,120.1,120.1,119.9,119.925,211
20190401|2018-09-12 10:00,12,119.925,120.7,119.925,120.55,827
20190401|2018-09-12 10:30,12,120.525,120.75,120.425,120.6,307
20190401|2018-09-12 11:00,12,120.575,120.575,120.375,120.425,356
20190401|2018-09-12 11:30,12,120.45,120.575,120.425,120.5,277
20190401|2018-09-12 12:00,12,120.55,120.65,120.375,120.65,462
20190401|2018-09-12 12:30,12,120.625,120.925,120.375,120.85,2536
20190401|2018-09-12 13:00,12,120.825,120.9,120.75,120.9,180
20190401|2018-09-13 08:30,13,120.7,120.825,120.3,120.35,606
20190401|2018-09-13 09:00,13,120.325,120.55,120.25,120.25,226
20190401|2018-09-13 09:30,13,120.225,120.475,120.15,120.475,264
20190401|2018-09-13 10:00,13,120.475,120.625,120.45,120.6,299
20190401|2018-09-13 10:30,13,120.6,120.775,120.55,120.775,213
20190401|2018-09-13 11:00,13,120.8,120.95,120.75,120.9,212
20190401|2018-09-13 11:30,13,120.925,120.95,120.85,120.9,142
20190401|2018-09-13 12:00,13,120.925,121,120.9,120.975,247
20190401|2018-09-13 12:30,13,120.975,121.375,120.95,121.3,1427
20190401|2018-09-13 13:00,13,121.3,121.375,121.225,121.275,169
20190401|2018-09-14 08:30,14,121.25,121.725,121.225,121.675,810
20190401|2018-09-14 09:00,14,121.7,121.975,121.7,121.925,845
20190401|2018-09-14 09:30,14,121.9,122.45,121.9,122.35,897
20190401|2018-09-14 10:00,14,122.4,122.825,122.2,122.425,1009
20190401|2018-09-14 10:30,14,122.425,122.5,122.3,122.5,373
20190401|2018-09-14 11:00,14,122.475,122.675,122.375,122.625,374
20190401|2018-09-14 11:30,14,122.65,122.95,122.625,122.9,380
20190401|2018-09-14 12:00,14,122.9,123.45,122.875,123.425,391
20190401|2018-09-14 12:30,14,123.4,123.475,123.075,123.15,757
20190401|2018-09-14 13:00,14,123.125,123.125,122.925,123,187
20190401|2018-09-17 08:30,17,122.75,122.825,121.975,122.05,1237
20190401|2018-09-17 09:00,17,122.075,122.375,121.85,122.175,800
20190401|2018-09-17 09:30,17,122.15,122.475,122.075,122.275,357
20190401|2018-09-17 10:00,17,122.4,122.85,122.4,122.75,360
20190401|2018-09-17 10:30,17,122.725,122.975,122.725,122.95,188
20190401|2018-09-17 11:00,17,122.975,123.225,122.975,123,287
20190401|2018-09-17 11:30,17,122.975,122.975,122.7,122.85,309
20190401|2018-09-17 12:00,17,122.85,123.125,122.75,122.875,250
20190401|2018-09-17 12:30,17,122.9,123.45,122.775,123.4,1899
20190401|2018-09-17 13:00,17,123.375,123.4,123.025,123.025,126
20190401|2018-09-18 08:30,18,122.95,123.175,122.6,122.7,822
20190401|2018-09-18 09:00,18,122.7,122.85,122.5,122.8,348
20190401|2018-09-18 09:30,18,122.85,122.975,122.825,122.9,218
20190401|2018-09-18 10:00,18,122.95,123.175,122.925,123.1,236
20190401|2018-09-18 10:30,18,123.1,123.375,123.1,123.35,211
20190401|2018-09-18 11:00,18,123.35,123.375,123.05,123.05,176
20190401|2018-09-18 11:30,18,123.05,123.2,123.025,123.15,137
20190401|2018-09-18 12:00,18,123.15,123.25,122.95,123,250
20190401|2018-09-18 12:30,18,122.975,123.125,122.9,122.925,1061
20190401|2018-09-18 13:00,18,122.925,123.1,122.9,122.925,126
20190401|2018-09-19 08:30,19,122.75,122.925,122.575,122.65,638
20190401|2018-09-19 09:00,19,122.625,122.925,122.625,122.85,314
20190401|2018-09-19 09:30,19,122.825,122.975,122.825,122.95,145
20190401|2018-09-19 10:00,19,122.95,123.125,122.875,123,233
20190401|2018-09-19 10:30,19,123,123.025,122.85,122.875,189
20190401|2018-09-19 11:00,19,122.85,122.875,122.8,122.825,62
20190401|2018-09-19 11:30,19,122.8,122.825,122.55,122.625,186
20190401|2018-09-19 12:00,19,122.675,122.775,122.6,122.725,275
20190401|2018-09-19 12:30,19,122.725,123.025,122.7,122.975,1071
20190401|2018-09-19 13:00,19,122.95,123.1,122.925,123.075,119
20190401|2018-09-20 08:30,20,122.975,123.275,122.7,122.725,792
20190401|2018-09-20 09:00,20,122.725,122.85,122.45,122.825,300
20190401|2018-09-20 09:30,20,122.85,122.9,122.625,122.85,180
20190401|2018-09-20 10:00,20,122.875,123.375,122.875,123.375,464
20190401|2018-09-20 10:30,20,123.325,123.35,123.125,123.125,270
20190401|2018-09-20 11:00,20,123.125,123.175,122.95,122.975,149
20190401|2018-09-20 11:30,20,123,123.2,122.925,123.05,259
20190401|2018-09-20 12:00,20,123.025,123.15,122.775,122.8,172
20190401|2018-09-20 12:30,20,122.775,123.05,122.775,122.975,1008
20190401|2018-09-20 13:00,20,122.975,123.125,122.85,122.975,191
20190401|2018-09-21 08:30,21,122.95,122.95,122.475,122.5,537
20190401|2018-09-21 09:00,21,122.525,123.05,122.5,122.95,205
20190401|2018-09-21 09:30,21,122.95,123.025,122.925,122.975,168
20190401|2018-09-21 10:00,21,123,123.3,123,123.1,286
20190401|2018-09-21 10:30,21,123.1,123.1,122.825,123.025,129
20190401|2018-09-21 11:00,21,123.025,123.1,122.95,123,139
20190401|2018-09-21 11:30,21,123.05,123.15,122.8,123.15,191
20190401|2018-09-21 12:00,21,123.125,123.25,123.025,123.05,131
20190401|2018-09-21 12:30,21,123.05,123.475,123.05,123.475,1112
20190401|2018-09-21 13:00,21,123.45,123.45,123.225,123.3,90
20190401|2018-09-24 08:30,24,122.725,123.025,122.675,122.7,598
20190401|2018-09-24 09:00,24,122.725,122.8,122.375,122.375,452
20190401|2018-09-24 09:30,24,122.35,122.45,122.075,122.1,462
20190401|2018-09-24 10:00,24,122.125,122.2,122.05,122.125,179
20190401|2018-09-24 10:30,24,122.125,122.4,122.05,122.225,179
20190401|2018-09-24 11:00,24,122.2,122.4,122.2,122.3,98
20190401|2018-09-24 11:30,24,122.3,122.5,122.275,122.5,144
20190401|2018-09-24 12:00,24,122.5,122.65,122.375,122.6,145
20190401|2018-09-24 12:30,24,122.575,122.725,122.525,122.625,658
20190401|2018-09-24 13:00,24,122.6,122.725,122.525,122.575,85
20190401|2018-09-25 08:30,25,122.575,122.7,122.375,122.625,621
20190401|2018-09-25 09:00,25,122.625,122.725,122.4,122.725,360
20190401|2018-09-25 09:30,25,122.725,122.975,122.625,122.75,286
20190401|2018-09-25 10:00,25,122.725,122.9,122.6,122.675,147
20190401|2018-09-25 10:30,25,122.675,122.8,122.6,122.75,161
20190401|2018-09-25 11:00,25,122.725,122.875,122.7,122.775,154
20190401|2018-09-25 11:30,25,122.775,122.825,122.675,122.725,111
20190401|2018-09-25 12:00,25,122.725,122.85,122.7,122.775,121
20190401|2018-09-25 12:30,25,122.775,122.95,122.7,122.775,500
20190401|2018-09-25 13:00,25,122.75,122.975,122.75,122.975,95
20190401|2018-09-26 08:30,26,122.575,123.2,122.5,123.1,445
20190401|2018-09-26 09:00,26,123.15,123.25,122.8,122.825,329
20190401|2018-09-26 09:30,26,122.825,122.9,122.65,122.75,297
20190401|2018-09-26 10:00,26,122.75,122.975,122.625,122.95,86
20190401|2018-09-26 10:30,26,122.9,122.9,122.8,122.85,291
20190401|2018-09-26 11:00,26,122.85,123.225,122.85,123.2,423
20190401|2018-09-26 11:30,26,123.2,123.25,123.125,123.175,284
20190401|2018-09-26 12:00,26,123.175,123.5,123.125,123.475,292
20190401|2018-09-26 12:30,26,123.5,123.925,123.475,123.85,771
20190401|2018-09-26 13:00,26,123.8,123.925,123.6,123.875,150
20190401|2018-09-27 08:30,27,123.75,123.975,123.6,123.725,1204
20190401|2018-09-27 09:00,27,123.7,123.775,123.475,123.675,496
20190401|2018-09-27 09:30,27,123.65,123.675,123.25,123.25,380
20190401|2018-09-27 10:00,27,123.25,123.45,123.225,123.275,88
20190401|2018-09-27 10:30,27,123.325,123.425,123.1,123.425,143
20190401|2018-09-27 11:00,27,123.45,123.625,123.425,123.625,135
20190401|2018-09-27 11:30,27,123.6,123.75,123.525,123.675,190
20190401|2018-09-27 12:00,27,123.675,123.775,123.45,123.55,206
20190401|2018-09-27 12:30,27,123.575,123.8,123.575,123.675,458
20190401|2018-09-27 13:00,27,123.7,123.85,123.65,123.75,177
20190401|2018-09-28 08:30,28,123.625,123.75,123.225,123.675,625
20190401|2018-09-28 09:00,28,123.625,123.825,123.5,123.525,334
20190401|2018-09-28 09:30,28,123.525,123.725,123.5,123.7,141
20190401|2018-09-28 10:00,28,123.7,123.975,123.675,123.925,344
20190401|2018-09-28 10:30,28,123.975,123.975,123.65,123.675,226
20190401|2018-09-28 11:00,28,123.725,123.725,123.35,123.35,252
20190401|2018-09-28 11:30,28,123.35,123.575,123.275,123.525,281
20190401|2018-09-28 12:00,28,123.525,123.6,123.275,123.6,388
20190401|2018-09-28 12:30,28,123.6,123.95,123.525,123.95,1099
20190401|2018-09-28 13:00,28,123.95,124.05,123.85,124,597
20190401|2018-10-01 08:30,1,123.9,124.85,123.875,124.8,1370
20190401|2018-10-01 09:00,1,124.825,124.875,123.975,124,892
20190401|2018-10-01 09:30,1,123.975,124,123.725,123.725,361
20190401|2018-10-01 10:00,1,123.8,123.975,123.8,123.975,149
20190401|2018-10-01 10:30,1,123.975,124.25,123.95,124.2,251
20190401|2018-10-01 11:00,1,124.2,124.35,124.15,124.35,173
20190401|2018-10-01 11:30,1,124.325,124.325,123.975,123.975,137
20190401|2018-10-01 12:00,1,124,124.2,124,124.175,153
20190401|2018-10-01 12:30,1,124.15,124.6,124.125,124.6,944
20190401|2018-10-01 13:00,1,124.6,124.725,124.5,124.7,131
20190401|2018-10-02 08:30,2,124.375,124.575,123.975,124,834
20190401|2018-10-02 09:00,2,123.95,124.075,123.65,123.65,443
20190401|2018-10-02 09:30,2,123.675,123.85,123.675,123.675,208
20190401|2018-10-02 10:00,2,123.675,123.875,123.575,123.775,140
20190401|2018-10-02 10:30,2,123.775,124.075,123.775,123.975,142
20190401|2018-10-02 11:00,2,123.975,124.35,123.975,124.275,190
20190401|2018-10-02 11:30,2,124.275,124.4,124.25,124.3,131
20190401|2018-10-02 12:00,2,124.325,124.525,124.3,124.525,315
20190401|2018-10-02 12:30,2,124.5,124.925,124.475,124.875,679
20190401|2018-10-02 13:00,2,124.85,124.875,124.75,124.75,156
20190401|2018-10-03 08:30,3,124.75,124.85,124.4,124.55,413
20190401|2018-10-03 09:00,3,124.55,124.625,124.4,124.4,257
20190401|2018-10-03 09:30,3,124.4,124.475,124.225,124.325,309
20190401|2018-10-03 10:00,3,124.375,124.45,124.15,124.175,148
20190401|2018-10-03 10:30,3,124.2,124.2,124,124,117
20190401|2018-10-03 11:00,3,123.975,124.025,123.925,124,152
20190401|2018-10-03 11:30,3,124.025,124.175,123.95,124.175,113
20190401|2018-10-03 12:00,3,124.175,124.25,124.075,124.15,121
20190401|2018-10-03 12:30,3,124.175,124.225,123.925,124.075,356
20190401|2018-10-03 13:00,3,124.075,124.1,123.95,124,147
20190401|2018-10-04 08:30,4,123.725,123.775,123.025,123.6,700
20190401|2018-10-04 09:00,4,123.55,123.875,123.5,123.525,459
20190401|2018-10-04 09:30,4,123.5,123.825,123.375,123.775,287
20190401|2018-10-04 10:00,4,123.775,123.8,123.55,123.575,103
20190401|2018-10-04 10:30,4,123.575,123.725,123.525,123.725,136
20190401|2018-10-04 11:00,4,123.725,123.775,123.65,123.7,93
20190401|2018-10-04 11:30,4,123.725,123.925,123.725,123.9,101
20190401|2018-10-04 12:00,4,123.85,123.9,123.675,123.7,120
20190401|2018-10-04 12:30,4,123.725,123.775,123.65,123.7,373
20190401|2018-10-04 13:00,4,123.675,123.875,123.675,123.775,213
20190401|2018-10-05 08:30,5,123.7,123.9,123.525,123.825,342
20190401|2018-10-05 09:00,5,123.925,124.05,123.875,124,186
20190401|2018-10-05 09:30,5,124,124.1,123.9,123.975,111
20190401|2018-10-05 10:00,5,123.975,124,123.7,123.775,84
20190401|2018-10-05 10:30,5,123.8,123.85,123.5,123.55,303
20190401|2018-10-05 11:00,5,123.575,123.7,123.425,123.425,401
20190401|2018-10-05 11:30,5,123.425,123.525,123.325,123.475,244
20190401|2018-10-05 12:00,5,123.475,123.575,123.375,123.55,157
20190401|2018-10-05 12:30,5,123.575,123.7,123.45,123.7,1069
20190401|2018-10-05 13:00,5,123.675,123.725,123.55,123.55,167
20190401|2018-10-08 08:30,8,123.375,123.5,122.85,122.975,888
20190401|2018-10-08 09:00,8,122.95,123.2,122.9,122.925,122
20190401|2018-10-08 09:30,8,122.9,122.95,122.8,122.875,218
20190401|2018-10-08 10:00,8,122.875,123.225,122.825,123.125,254
20190401|2018-10-08 10:30,8,123.1,123.25,123.075,123.25,156
20190401|2018-10-08 11:00,8,123.25,123.425,123.175,123.375,299
20190401|2018-10-08 11:30,8,123.375,123.7,123.3,123.55,422
20190401|2018-10-08 12:00,8,123.575,123.7,123.45,123.675,253
20190401|2018-10-08 12:30,8,123.675,123.85,123.6,123.7,1330
20190401|2018-10-08 13:00,8,123.725,123.8,123.7,123.725,144
20190401|2018-10-09 08:30,9,123.575,123.675,122.975,123.025,764
20190401|2018-10-09 09:00,9,123,123.2,122.575,122.6,276
20190401|2018-10-09 09:30,9,122.65,122.65,122.475,122.55,406
20190401|2018-10-09 10:00,9,122.55,122.725,122.55,122.675,127
20190401|2018-10-09 10:30,9,122.7,122.7,122.575,122.675,83
20190401|2018-10-09 11:00,9,122.725,122.85,122.7,122.725,108
20190401|2018-10-09 11:30,9,122.725,122.9,122.725,122.85,173
20190401|2018-10-09 12:00,9,122.875,122.875,122.65,122.725,148
20190401|2018-10-09 12:30,9,122.7,123.225,122.65,123.225,1010
20190401|2018-10-09 13:00,9,123.2,123.35,123.15,123.3,269
20190401|2018-10-10 08:30,10,122.8,122.95,122.3,122.45,784
20190401|2018-10-10 09:00,10,122.425,122.7,122.425,122.475,559
20190401|2018-10-10 09:30,10,122.5,122.75,122.45,122.7,422
20190401|2018-10-10 10:00,10,122.675,122.775,122.375,122.5,184
20190401|2018-10-10 10:30,10,122.55,122.75,122.4,122.65,295
20190401|2018-10-10 11:00,10,122.675,122.825,122.55,122.625,198
20190401|2018-10-10 11:30,10,122.625,122.625,122.475,122.6,143
20190401|2018-10-10 12:00,10,122.6,122.65,122.425,122.45,187
20190401|2018-10-10 12:30,10,122.45,122.825,122.45,122.7,1273
20190401|2018-10-10 13:00,10,122.675,122.825,122.65,122.725,147
20190401|2018-10-11 08:30,11,122.675,122.9,122.45,122.9,547
20190401|2018-10-11 09:00,11,122.85,122.85,122.55,122.725,212
20190401|2018-10-11 09:30,11,122.7,122.725,122.425,122.425,94
20190401|2018-10-11 10:00,11,122.425,122.475,122.225,122.275,317
20190401|2018-10-11 10:30,11,122.275,122.45,122.225,122.375,200
20190401|2018-10-11 11:00,11,122.4,122.525,122.25,122.4,274
20190401|2018-10-11 11:30,11,122.4,122.575,122.325,122.525,160
20190401|2018-10-11 12:00,11,122.525,122.675,122.475,122.65,122
20190401|2018-10-11 12:30,11,122.6,122.65,122.375,122.6,1006
20190401|2018-10-11 13:00,11,122.65,122.7,122.575,122.7,138
20190401|2018-10-12 08:30,12,122.525,123,122.025,122.125,852
20190401|2018-10-12 09:00,12,122.15,122.3,122.05,122.125,332
20190401|2018-10-12 09:30,12,122.1,122.15,121.85,122.025,374
20190401|2018-10-12 10:00,12,121.975,122.075,121.875,122.075,146
20190401|2018-10-12 10:30,12,122.025,122.125,121.95,122.05,159
20190401|2018-10-12 11:00,12,122.1,122.225,122.075,122.125,83
20190401|2018-10-12 11:30,12,122.1,122.15,122,122.15,94
20190401|2018-10-12 12:00,12,122.125,122.15,122,122,179
20190401|2018-10-12 12:30,12,122.025,122.175,121.9,121.925,754
20190401|2018-10-12 13:00,12,121.9,122.1,121.9,122.025,127
20190401|2018-10-15 08:30,15,121.925,122.275,121.85,122.225,607
20190401|2018-10-15 09:00,15,122.225,122.225,121.725,121.8,280
20190401|2018-10-15 09:30,15,121.8,122,121.725,121.875,195
20190401|2018-10-15 10:00,15,121.875,121.95,121.775,121.85,165
20190401|2018-10-15 10:30,15,121.9,121.975,121.8,121.9,99
20190401|2018-10-15 11:00,15,121.925,122.025,121.85,121.975,131
20190401|2018-10-15 11:30,15,122,122.725,121.975,122.575,338
20190401|2018-10-15 12:00,15,122.575,122.9,122.475,122.9,268
20190401|2018-10-15 12:30,15,122.9,123.075,122.775,122.875,784
20190401|2018-10-15 13:00,15,122.85,123,122.85,123,260
20190401|2018-10-16 08:30,16,122.775,123,122.55,122.725,518
20190401|2018-10-16 09:00,16,122.7,122.975,122.65,122.825,294
20190401|2018-10-16 09:30,16,122.85,122.85,122.65,122.8,236
20190401|2018-10-16 10:00,16,122.775,122.8,122.625,122.7,383
20190401|2018-10-16 10:30,16,122.7,122.825,122.55,122.6,193
20190401|2018-10-16 11:00,16,122.6,122.7,122.6,122.675,120
20190401|2018-10-16 11:30,16,122.7,122.725,122.625,122.725,85
20190401|2018-10-16 12:00,16,122.725,122.8,122.7,122.775,149
20190401|2018-10-16 12:30,16,122.8,123,122.725,122.95,570
20190401|2018-10-16 13:00,16,122.95,122.975,122.75,122.8,134
20190401|2018-10-17 08:30,17,122.875,123,122.725,122.925,291
20190401|2018-10-17 09:00,17,122.875,122.9,122.625,122.65,173
20190401|2018-10-17 09:30,17,122.65,122.65,122.15,122.225,531
20190401|2018-10-17 10:00,17,122.225,122.325,122.125,122.225,244
20190401|2018-10-17 10:30,17,122.2,122.525,122.2,122.425,164
20190401|2018-10-17 11:00,17,122.425,122.7,122.35,122.7,159
20190401|2018-10-17 11:30,17,122.65,122.875,122.6,122.8,307
20190401|2018-10-17 12:00,17,122.775,122.825,122.575,122.65,249
20190401|2018-10-17 12:30,17,122.65,122.675,122.4,122.4,333
20190401|2018-10-17 13:00,17,122.425,122.675,122.425,122.625,143
20190401|2018-10-18 08:30,18,122.45,122.8,122.425,122.8,633
20190401|2018-10-18 09:00,18,122.825,122.875,122.45,122.5,225
20190401|2018-10-18 09:30,18,122.5,122.5,122.275,122.3,238
20190401|2018-10-18 10:00,18,122.325,122.325,121.475,121.5,748
20190401|2018-10-18 10:30,18,121.525,121.725,121.325,121.7,497
20190401|2018-10-18 11:00,18,121.725,121.95,121.725,121.825,251
20190401|2018-10-18 11:30,18,121.8,121.9,121.775,121.9,69
20190401|2018-10-18 12:00,18,121.875,121.975,121.775,121.95,69
20190401|2018-10-18 12:30,18,121.975,122.425,121.95,122.425,579
20190401|2018-10-18 13:00,18,122.425,122.5,122.35,122.35,105
20190401|2018-10-19 08:30,19,122.45,122.5,122,122.275,476
20190401|2018-10-19 09:00,19,122.3,122.675,122.275,122.325,396
20190401|2018-10-19 09:30,19,122.3,122.475,122.175,122.25,137
20190401|2018-10-19 10:00,19,122.225,122.275,122.05,122.075,105
20190401|2018-10-19 10:30,19,122.075,122.15,121.95,122.05,224
20190401|2018-10-19 11:00,19,122.075,122.125,121.85,121.925,189
20190401|2018-10-19 11:30,19,121.95,122,121.875,121.975,90
20190401|2018-10-19 12:00,19,121.95,122.05,121.9,122,224
20190401|2018-10-19 12:30,19,121.975,122.225,121.925,122.1,565
20190401|2018-10-19 13:00,19,122.1,122.325,122.05,122.25,175
20190401|2018-10-22 08:30,22,122.9,123.8,122.8,123.125,1742
20190401|2018-10-22 09:00,22,123.125,123.5,123.05,123.5,493
20190401|2018-10-22 09:30,22,123.5,123.525,123.25,123.375,244
20190401|2018-10-22 10:00,22,123.375,123.375,123,123.025,165
20190401|2018-10-22 10:30,22,123,123.125,122.925,122.925,128
20190401|2018-10-22 11:00,22,122.925,123.2,122.925,123.15,193
20190401|2018-10-22 11:30,22,123.175,123.35,123.175,123.325,174
20190401|2018-10-22 12:00,22,123.325,123.375,123.225,123.225,284
20190401|2018-10-22 12:30,22,123.225,123.5,123.2,123.425,1033
20190401|2018-10-22 13:00,22,123.425,123.5,123.425,123.475,287
20190401|2018-10-23 08:30,23,123.325,123.325,122.6,122.6,606
20190401|2018-10-23 09:00,23,122.575,122.775,122.325,122.55,510
20190401|2018-10-23 09:30,23,122.525,122.825,122.525,122.625,247
20190401|2018-10-23 10:00,23,122.625,122.775,122.525,122.625,212
20190401|2018-10-23 10:30,23,122.65,122.95,122.575,122.85,263
20190401|2018-10-23 11:00,23,122.825,123.025,122.8,122.8,275
20190401|2018-10-23 11:30,23,122.85,122.925,122.8,122.8,138
20190401|2018-10-23 12:00,23,122.775,123.05,122.775,122.875,160
20190401|2018-10-23 12:30,23,122.875,123.2,122.625,122.65,972
20190401|2018-10-23 13:00,23,122.675,122.9,122.675,122.825,121
20190401|2018-10-24 08:30,24,122.85,123.2,122.775,123.15,508
20190401|2018-10-24 09:00,24,123.15,123.25,122.825,122.85,343
20190401|2018-10-24 09:30,24,122.85,123,122.8,122.825,148
20190401|2018-10-24 10:00,24,122.875,122.925,122.75,122.9,115
20190401|2018-10-24 10:30,24,122.9,123.225,122.875,123.225,183
20190401|2018-10-24 11:00,24,123.225,123.65,123.125,123.55,326
20190401|2018-10-24 11:30,24,123.575,123.8,123.55,123.675,564
20190401|2018-10-24 12:00,24,123.675,123.725,123.45,123.5,248
20190401|2018-10-24 12:30,24,123.5,123.65,123.4,123.475,1046
20190401|2018-10-24 13:00,24,123.525,123.625,123.45,123.6,117
20190401|2018-10-25 08:30,25,123.5,123.5,123,123.3,588
20190401|2018-10-25 09:00,25,123.275,123.6,123.2,123.55,205
20190401|2018-10-25 09:30,25,123.6,123.65,123.375,123.45,226
20190401|2018-10-25 10:00,25,123.425,123.5,123.325,123.475,148
20190401|2018-10-25 10:30,25,123.45,123.5,123.3,123.325,134
20190401|2018-10-25 11:00,25,123.325,123.325,122.975,123.025,290
20190401|2018-10-25 11:30,25,123.025,123.125,122.95,122.95,246
20190401|2018-10-25 12:00,25,122.975,123.025,122.875,122.9,138
20190401|2018-10-25 12:30,25,122.9,123.1,122.825,123.025,882
20190401|2018-10-25 13:00,25,123.025,123.025,122.775,122.775,190
20190401|2018-10-26 08:30,26,122.775,123.375,122.725,123.35,624
20190401|2018-10-26 09:00,26,123.325,123.4,123.025,123.175,476
20190401|2018-10-26 09:30,26,123.175,123.325,123.05,123.325,326
20190401|2018-10-26 10:00,26,123.325,123.725,123.3,123.55,582
20190401|2018-10-26 10:30,26,123.6,123.625,123.225,123.525,220
20190401|2018-10-26 11:00,26,123.5,123.85,123.5,123.85,237
20190401|2018-10-26 11:30,26,123.825,124.125,123.825,124.05,1182
20190401|2018-10-26 12:00,26,124.025,124.25,124,124.15,361
20190401|2018-10-26 12:30,26,124.1,124.3,124.075,124.125,685
20190401|2018-10-26 13:00,26,124.1,124.225,124.075,124.225,75
20190401|2018-10-29 08:30,29,124,124.325,123.775,123.8,683
20190401|2018-10-29 09:00,29,123.8,123.925,123.75,123.775,183
20190401|2018-10-29 09:30,29,123.8,123.875,123.65,123.875,77
20190401|2018-10-29 10:00,29,123.9,124,123.875,123.875,112
20190401|2018-10-29 10:30,29,123.925,123.925,123.4,123.5,349
20190401|2018-10-29 11:00,29,123.45,123.575,123.425,123.55,188
20190401|2018-10-29 11:30,29,123.575,123.65,123.5,123.5,118
20190401|2018-10-29 12:00,29,123.5,123.725,123.5,123.7,117
20190401|2018-10-29 12:30,29,123.675,123.825,123.475,123.8,704
20190401|2018-10-29 13:00,29,123.775,123.85,123.65,123.85,127
20190401|2018-10-30 08:30,30,124,124,123.225,123.325,1051
20190401|2018-10-30 09:00,30,123.35,123.525,123.225,123.45,878
20190401|2018-10-30 09:30,30,123.45,123.575,123.375,123.475,343
20190401|2018-10-30 10:00,30,123.4,123.425,123.25,123.25,94
20190401|2018-10-30 10:30,30,123.275,123.375,123.175,123.25,204
20190401|2018-10-30 11:00,30,123.275,123.6,123.25,123.55,195
20190401|2018-10-30 11:30,30,123.65,123.725,123.6,123.7,137
20190401|2018-10-30 12:00,30,123.625,123.675,123.525,123.55,265
20190401|2018-10-30 12:30,30,123.575,123.65,123.4,123.5,630
20190401|2018-10-30 13:00,30,123.5,123.575,123.425,123.5,117
20190401|2018-10-31 08:30,31,123.725,124.2,123.55,123.75,936
20190401|2018-10-31 09:00,31,123.725,123.8,123.475,123.475,325
20190401|2018-10-31 09:30,31,123.5,123.5,123.125,123.3,324
20190401|2018-10-31 10:00,31,123.3,123.3,123.15,123.25,197
20190401|2018-10-31 10:30,31,123.275,123.325,123.175,123.2,191
20190401|2018-10-31 11:00,31,123.175,123.35,123.15,123.3,270
20190401|2018-10-31 11:30,31,123.275,123.4,123.275,123.3,444
20190401|2018-10-31 12:00,31,123.325,123.325,123.2,123.275,298
20190401|2018-10-31 12:30,31,123.275,123.425,123.125,123.4,1018
20190401|2018-10-31 13:00,31,123.4,123.475,123.375,123.4,103
20190401|2018-11-01 08:30,1,123.375,123.5,123.3,123.3,394
20190401|2018-11-01 09:00,1,123.3,123.45,123.125,123.425,366
20190401|2018-11-01 09:30,1,123.425,123.85,123.4,123.65,436
20190401|2018-11-01 10:00,1,123.65,123.775,123.425,123.475,248
20190401|2018-11-01 10:30,1,123.5,123.6,123.4,123.575,256
20190401|2018-11-01 11:00,1,123.625,123.9,123.625,123.65,288
20190401|2018-11-01 11:30,1,123.625,123.7,123.5,123.675,149
20190401|2018-11-01 12:00,1,123.65,123.85,123.625,123.825,165
20190401|2018-11-01 12:30,1,123.825,123.95,123.55,123.8,1572
20190401|2018-11-01 13:00,1,123.825,123.95,123.75,123.95,269
20190401|2018-11-02 08:30,2,123.95,124.175,123.9,124.125,686
20190401|2018-11-02 09:00,2,124.125,124.2,124,124.15,227
20190401|2018-11-02 09:30,2,124.15,124.25,123.65,123.75,707
20190401|2018-11-02 10:00,2,123.75,123.875,123.55,123.6,302
20190401|2018-11-02 10:30,2,123.6,123.675,123.525,123.65,229
20190401|2018-11-02 11:00,2,123.625,123.775,123.525,123.675,237
20190401|2018-11-02 11:30,2,123.7,123.8,123.55,123.75,214
20190401|2018-11-02 12:00,2,123.775,123.875,123.625,123.825,215
20190401|2018-11-02 12:30,2,123.85,123.9,123.675,123.75,329
20190401|2018-11-02 13:00,2,123.775,123.825,123.7,123.825,130
20190401|2018-11-05 08:30,5,123.85,123.875,123.575,123.65,451
20190401|2018-11-05 09:00,5,123.65,123.725,123.225,123.375,386
20190401|2018-11-05 09:30,5,123.375,123.55,123.25,123.4,380
20190401|2018-11-05 10:00,5,123.375,123.375,122.225,122.7,731
20190401|2018-11-05 10:30,5,122.7,122.925,122.575,122.85,330
20190401|2018-11-05 11:00,5,122.85,122.925,122.4,122.525,282
20190401|2018-11-05 11:30,5,122.525,122.575,121.8,122.025,564
20190401|2018-11-05 12:00,5,122,122.125,121.575,121.75,679
20190401|2018-11-05 12:30,5,121.7,122.675,121.7,122.375,795
20190401|2018-11-05 13:00,5,122.4,122.575,122.375,122.55,112
20190401|2018-11-06 08:30,6,122.3,122.475,122.05,122.225,697
20190401|2018-11-06 09:00,6,122.175,122.475,122.1,122.45,280
20190401|2018-11-06 09:30,6,122.425,122.5,122.275,122.275,192
20190401|2018-11-06 10:00,6,122.275,122.325,122.15,122.175,224
20190401|2018-11-06 10:30,6,122.15,122.3,122.125,122.25,203
20190401|2018-11-06 11:00,6,122.275,122.4,122.25,122.35,241
20190401|2018-11-06 11:30,6,122.35,122.475,122.2,122.225,270
20190401|2018-11-06 12:00,6,122.25,122.275,122.1,122.2,358
20190401|2018-11-06 12:30,6,122.2,122.2,121.825,121.925,698
20190401|2018-11-06 13:00,6,121.9,121.975,121.875,121.9,126
20190401|2018-11-07 08:30,7,122,122.125,121.425,121.475,650
20190401|2018-11-07 09:00,7,121.45,121.525,121.225,121.25,557
20190401|2018-11-07 09:30,7,121.25,121.25,120.95,120.975,466
20190401|2018-11-07 10:00,7,120.95,121.125,120.9,121.075,317
20190401|2018-11-07 10:30,7,121.1,121.275,120.925,121.05,333
20190401|2018-11-07 11:00,7,121,121.125,121,121.075,249
20190401|2018-11-07 11:30,7,121.075,121.15,121,121.125,258
20190401|2018-11-07 12:00,7,121.1,121.225,121.05,121.225,263
20190401|2018-11-07 12:30,7,121.2,121.525,121.15,121.325,990
20190401|2018-11-07 13:00,7,121.325,121.325,121.1,121.125,89
20190401|2018-11-08 08:30,8,121.1,121.375,120.925,121.1,575
20190401|2018-11-08 09:00,8,121.1,121.4,121.05,121.4,356
20190401|2018-11-08 09:30,8,121.425,122.5,121.425,122.25,769
20190401|2018-11-08 10:00,8,122.25,122.375,122.15,122.3,306
20190401|2018-11-08 10:30,8,122.3,122.3,121.95,122.075,378
20190401|2018-11-08 11:00,8,122.125,122.175,121.675,121.9,312
20190401|2018-11-08 11:30,8,121.85,122.075,121.85,122.075,167
20190401|2018-11-08 12:00,8,122.1,122.1,121.725,121.85,285
20190401|2018-11-08 12:30,8,121.875,122.125,121.725,121.875,730
20190401|2018-11-08 13:00,8,121.875,122.025,121.75,121.85,159
20190401|2018-11-09 08:30,9,121.875,121.875,120.425,120.575,1414
20190401|2018-11-09 09:00,9,120.575,120.6,119.825,120.375,2087
20190401|2018-11-09 09:30,9,120.375,120.45,120.25,120.4,513
20190401|2018-11-09 10:00,9,120.4,120.575,120.35,120.375,335
20190401|2018-11-09 10:30,9,120.4,120.575,120.325,120.55,292
20190401|2018-11-09 11:00,9,120.55,120.8,120.5,120.675,366
20190401|2018-11-09 11:30,9,120.7,120.85,120.525,120.55,291
20190401|2018-11-09 12:00,9,120.525,120.525,120.25,120.35,324
20190401|2018-11-09 12:30,9,120.35,120.425,120.15,120.275,1444
20190401|2018-11-09 13:00,9,120.275,120.45,120.25,120.275,286
20190401|2018-11-12 08:30,12,120.15,120.75,119.95,120.5,1304
20190401|2018-11-12 09:00,12,120.5,120.525,119.975,120,950
20190401|2018-11-12 09:30,12,120,120.2,119.95,120.175,239
20190401|2018-11-12 10:00,12,120.175,120.325,119.95,119.975,393
20190401|2018-11-12 10:30,12,119.95,120.325,119.85,120.175,256
20190401|2018-11-12 11:00,12,120.175,120.2,119.95,120.025,264
20190401|2018-11-12 11:30,12,120.05,120.225,119.95,120.1,226
20190401|2018-11-12 12:00,12,120.1,120.25,120.05,120.225,197
20190401|2018-11-12 12:30,12,120.25,120.5,120.075,120.275,975
20190401|2018-11-12 13:00,12,120.275,120.375,120.15,120.175,183
20190401|2018-11-13 08:30,13,120.05,120.1,118.9,118.925,1771
20190401|2018-11-13 09:00,13,118.925,119,118.55,118.95,1756
20190401|2018-11-13 09:30,13,118.9,119.625,118.85,119.625,1098
20190401|2018-11-13 10:00,13,119.65,119.95,119.55,119.925,541
20190401|2018-11-13 10:30,13,119.9,120.4,119.875,120.25,583
20190401|2018-11-13 11:00,13,120.325,120.325,119.975,120.1,702
20190401|2018-11-13 11:30,13,120.1,120.65,120,120.65,477
20190401|2018-11-13 12:00,13,120.7,120.95,120.5,120.825,587
20190401|2018-11-13 12:30,13,120.85,120.925,120.5,120.6,1441
20190401|2018-11-13 13:00,13,120.625,120.675,120.425,120.45,223
20190401|2018-11-14 08:30,14,120.375,121.075,120.3,120.575,837
20190401|2018-11-14 09:00,14,120.575,120.625,120.25,120.55,879
20190401|2018-11-14 09:30,14,120.525,120.85,120.5,120.825,249
20190401|2018-11-14 10:00,14,120.825,121.025,120.6,121.025,261
20190401|2018-11-14 10:30,14,121.025,121.025,120.75,120.875,200
20190401|2018-11-14 11:00,14,120.9,120.9,120.725,120.75,164
20190401|2018-11-14 11:30,14,120.775,120.8,120.65,120.65,139
20190401|2018-11-14 12:00,14,120.6,120.75,120.525,120.7,179
20190401|2018-11-14 12:30,14,120.7,120.725,120.475,120.575,1104
20190401|2018-11-14 13:00,14,120.55,120.55,120.35,120.35,96
20190401|2018-11-15 08:30,15,120.475,120.85,120.05,120.75,527
20190401|2018-11-15 09:00,15,120.75,120.9,120.625,120.9,203
20190401|2018-11-15 09:30,15,120.925,120.95,120.675,120.875,210
20190401|2018-11-15 10:00,15,120.9,121.175,120.9,121.075,481
20190401|2018-11-15 10:30,15,121.075,121.1,120.9,121,226
20190401|2018-11-15 11:00,15,121.05,121.175,121.025,121.15,153
20190401|2018-11-15 11:30,15,121.125,121.125,120.9,120.9,145
20190401|2018-11-15 12:00,15,120.925,121,120.875,120.925,175
20190401|2018-11-15 12:30,15,120.925,121.175,120.85,120.975,1512
20190401|2018-11-15 13:00,15,120.975,121,120.825,120.925,112
20190401|2018-11-16 08:30,16,120.925,121.225,120.85,120.975,670
20190401|2018-11-16 09:00,16,120.975,121.275,120.95,121.25,307
20190401|2018-11-16 09:30,16,121.275,121.35,120.9,120.95,364
20190401|2018-11-16 10:00,16,120.925,121.05,120.825,120.975,309
20190401|2018-11-16 10:30,16,120.95,121.125,120.9,121.1,174
20190401|2018-11-16 11:00,16,121.075,121.4,121.05,121.375,435
20190401|2018-11-16 11:30,16,121.325,121.475,121.3,121.35,287
20190401|2018-11-16 12:00,16,121.375,121.4,121.225,121.375,241
20190401|2018-11-16 12:30,16,121.35,121.7,121.35,121.625,2091
20190401|2018-11-16 13:00,16,121.575,121.65,121.55,121.575,108
20190401|2018-11-19 08:30,19,121.55,121.95,121.5,121.875,795
20190401|2018-11-19 09:00,19,121.875,121.9,121.6,121.725,315
20190401|2018-11-19 09:30,19,121.75,121.925,121.7,121.85,224
20190401|2018-11-19 10:00,19,121.825,121.925,121.75,121.925,162
20190401|2018-11-19 10:30,19,121.875,121.9,121.45,121.45,173
20190401|2018-11-19 11:00,19,121.45,121.525,121.25,121.525,372
20190401|2018-11-19 11:30,19,121.5,121.775,121.475,121.725,265
20190401|2018-11-19 12:00,19,121.7,121.775,121.525,121.675,218
20190401|2018-11-19 12:30,19,121.725,121.95,121.725,121.85,755
20190401|2018-11-19 13:00,19,121.875,121.875,121.775,121.85,130
20190401|2018-11-20 08:30,20,121.875,122,121.175,121.175,695
20190401|2018-11-20 09:00,20,121.175,121.525,121.1,121.525,457
20190401|2018-11-20 09:30,20,121.5,121.85,121.45,121.825,252
20190401|2018-11-20 10:00,20,121.8,121.8,121.225,121.3,277
20190401|2018-11-20 10:30,20,121.3,121.625,121.225,121.525,230
20190401|2018-11-20 11:00,20,121.475,121.675,121.45,121.525,257
20190401|2018-11-20 11:30,20,121.525,121.725,121.5,121.525,284
20190401|2018-11-20 12:00,20,121.575,121.575,121.25,121.425,228
20190401|2018-11-20 12:30,20,121.475,121.65,121.25,121.625,1067
20190401|2018-11-20 13:00,20,121.625,121.65,121.55,121.6,246
20190401|2018-11-21 08:30,21,121.9,122.025,121.775,121.925,606
20190401|2018-11-21 09:00,21,121.925,122.125,121.75,122.1,606
20190401|2018-11-21 09:30,21,122.125,122.15,121.95,122.1,265
20190401|2018-11-21 10:00,21,122.1,122.15,121.95,122,157
20190401|2018-11-21 10:30,21,121.975,122.125,121.95,122,237
20190401|2018-11-21 11:00,21,122.025,123.25,122.025,123.2,2215
20190401|2018-11-21 11:30,21,123.2,123.25,122.85,122.9,737
20190401|2018-11-21 12:00,21,122.9,122.975,122.75,122.825,417
20190401|2018-11-21 12:30,21,122.875,122.875,122.45,122.6,1300
20190401|2018-11-21 13:00,21,122.6,122.8,122.6,122.7,155
20190401|2018-11-23 08:30,23,123,123.025,122.475,122.475,793
20190401|2018-11-23 09:00,23,122.5,122.8,122.45,122.65,733
20190401|2018-11-23 09:30,23,122.7,122.85,122.6,122.85,387
20190401|2018-11-23 10:00,23,122.85,123.025,122.85,122.95,440
20190401|2018-11-23 10:30,23,122.925,122.975,122.85,122.95,221
20190401|2018-11-23 11:00,23,122.95,123.3,122.925,123.25,484
20190401|2018-11-23 11:30,23,123.25,123.25,122.975,123.125,985
20190401|2018-11-23 12:00,23,123.125,123.35,123.125,123.25,445
20190401|2018-11-26 08:30,26,123.375,123.375,122.925,123,828
20190401|2018-11-26 09:00,26,123,123.125,122.825,122.825,278
20190401|2018-11-26 09:30,26,122.825,122.85,122.625,122.7,278
20190401|2018-11-26 10:00,26,122.675,122.75,122.4,122.525,443
20190401|2018-11-26 10:30,26,122.5,122.725,122.425,122.65,175
20190401|2018-11-26 11:00,26,122.65,122.85,122.5,122.675,368
20190401|2018-11-26 11:30,26,122.65,122.775,122.55,122.6,379
20190401|2018-11-26 12:00,26,122.6,122.675,122.525,122.575,280
20190401|2018-11-26 12:30,26,122.6,123,122.55,122.875,775
20190401|2018-11-26 13:00,26,122.85,122.925,122.75,122.9,245
20190401|2018-11-27 08:30,27,122.85,122.925,122.4,122.65,841
20190401|2018-11-27 09:00,27,122.65,122.875,122.475,122.575,397
20190401|2018-11-27 09:30,27,122.55,122.775,122.4,122.75,495
20190401|2018-11-27 10:00,27,122.775,122.95,122.7,122.75,568
20190401|2018-11-27 10:30,27,122.75,122.85,122.725,122.775,208
20190401|2018-11-27 11:00,27,122.75,122.8,122.675,122.7,353
20190401|2018-11-27 11:30,27,122.725,122.75,122.575,122.575,300
20190401|2018-11-27 12:00,27,122.575,122.725,122.525,122.675,136
20190401|2018-11-27 12:30,27,122.7,122.725,122.525,122.6,661
20190401|2018-11-27 13:00,27,122.575,122.775,122.475,122.775,353
20190401|2018-11-28 08:30,28,122.525,122.975,122.45,122.95,844
20190401|2018-11-28 09:00,28,122.975,123,122.875,122.975,474
20190401|2018-11-28 09:30,28,122.95,123.2,122.875,122.875,784
20190401|2018-11-28 10:00,28,122.875,122.875,122.6,122.7,286
20190401|2018-11-28 10:30,28,122.725,122.875,122.65,122.675,356
20190401|2018-11-28 11:00,28,122.675,122.975,122.65,122.9,183
20190401|2018-11-28 11:30,28,122.9,122.9,122.65,122.7,78
20190401|2018-11-28 12:00,28,122.675,122.8,122.65,122.7,166
20190401|2018-11-28 12:30,28,122.675,122.7,122.35,122.425,1185
20190401|2018-11-28 13:00,28,122.4,122.65,122.35,122.575,403
20190401|2018-11-29 08:30,29,122.525,122.55,121.9,122,1124
20190401|2018-11-29 09:00,29,121.975,122.05,121.5,121.75,739
20190401|2018-11-29 09:30,29,121.75,121.8,121.5,121.55,303
20190401|2018-11-29 10:00,29,121.55,121.55,120.8,121.175,650
20190401|2018-11-29 10:30,29,121.175,121.2,120.975,121.175,254
20190401|2018-11-29 11:00,29,121.15,121.15,120.925,121.05,390
20190401|2018-11-29 11:30,29,121.05,121.075,120.875,120.875,347
20190401|2018-11-29 12:00,29,120.875,120.9,120.625,120.725,404
20190401|2018-11-29 12:30,29,120.725,122,120.725,121.85,1769
20190401|2018-11-29 13:00,29,121.85,122.125,121.725,122.075,362
20190401|2018-11-30 08:30,30,121.9,122.75,121.875,122.425,1877
20190401|2018-11-30 09:00,30,122.525,122.85,122.475,122.825,768
20190401|2018-11-30 09:30,30,122.825,123.075,122.3,122.425,1270
20190401|2018-11-30 10:00,30,122.425,122.625,122.325,122.425,695
20190401|2018-11-30 10:30,30,122.425,122.5,122.275,122.3,523
20190401|2018-11-30 11:00,30,122.3,122.5,122.2,122.475,455
20190401|2018-11-30 11:30,30,122.45,122.575,122.375,122.55,400
20190401|2018-11-30 12:00,30,122.525,122.55,122.425,122.525,310
20190401|2018-11-30 12:30,30,122.525,122.675,121.875,121.925,1631
20190401|2018-11-30 13:00,30,121.975,122.15,121.925,122.05,192
20190401|2018-12-03 08:30,3,122.8,122.875,122.075,122.1,1518
20190401|2018-12-03 09:00,3,122.1,122.325,121.975,122.2,775
20190401|2018-12-03 09:30,3,122.225,122.35,122.175,122.275,462
20190401|2018-12-03 10:00,3,122.275,122.325,122.025,122.175,431
20190401|2018-12-03 10:30,3,122.175,122.3,122.075,122.275,252
20190401|2018-12-03 11:00,3,122.275,122.275,121.975,122.05,602
20190401|2018-12-03 11:30,3,122.025,122.25,121.8,121.8,437
20190401|2018-12-03 12:00,3,121.825,122.35,121.8,122.2,742
20190401|2018-12-03 12:30,3,122.2,122.275,121.5,121.6,1016
20190401|2018-12-03 13:00,3,121.625,121.725,121.6,121.625,123
20190401|2018-12-04 08:30,4,121.65,121.95,121.45,121.8,1768
20190401|2018-12-04 09:00,4,121.825,121.95,121.5,121.925,1075
20190401|2018-12-04 09:30,4,121.925,121.975,121.575,121.675,283
20190401|2018-12-04 10:00,4,121.675,122.1,121.675,122.05,666
20190401|2018-12-04 10:30,4,122.05,122.9,121.975,122.75,2031
20190401|2018-12-04 11:00,4,122.75,122.75,122.4,122.625,687
20190401|2018-12-04 11:30,4,122.625,122.725,122.375,122.65,562
20190401|2018-12-04 12:00,4,122.65,122.975,122.6,122.875,1017
20190401|2018-12-04 12:30,4,122.9,122.975,122.675,122.9,1460
20190401|2018-12-04 13:00,4,122.9,122.925,122.8,122.925,226
20190401|2018-12-05 08:30,5,122.75,123,122.65,122.9,809
20190401|2018-12-05 09:00,5,122.925,123,122.85,122.875,318
20190401|2018-12-05 09:30,5,122.9,123.275,122.875,123.225,555
20190401|2018-12-05 10:00,5,123.225,123.3,123.075,123.15,768
20190401|2018-12-05 10:30,5,123.1,123.275,123.075,123.225,268
20190401|2018-12-05 11:00,5,123.275,123.475,123.275,123.475,540
20190401|2018-12-05 11:30,5,123.475,123.625,123.35,123.575,663
20190401|2018-12-05 12:00,5,123.6,123.85,123.5,123.825,1289
20190401|2018-12-05 12:30,5,123.85,123.925,123.775,123.85,1219
20190401|2018-12-05 13:00,5,123.875,124.025,123.8,123.925,1009
20190401|2018-12-06 08:30,6,123.45,123.55,122.925,123.05,1322
20190401|2018-12-06 09:00,6,123.05,123.75,123.025,123.65,929
20190401|2018-12-06 09:30,6,123.625,123.775,123.4,123.625,672
20190401|2018-12-06 10:00,6,123.675,123.9,123.5,123.675,1477
20190401|2018-12-06 10:30,6,123.675,123.85,123.625,123.65,897
20190401|2018-12-06 11:00,6,123.65,123.85,123.625,123.85,409
20190401|2018-12-06 11:30,6,123.85,123.95,123.725,123.95,412
20190401|2018-12-06 12:00,6,123.975,124.025,123.85,123.925,541
20190401|2018-12-06 12:30,6,123.95,123.95,123.425,123.475,1144
20190401|2018-12-06 13:00,6,123.475,123.55,123.45,123.45,169
20190401|2018-12-07 08:30,7,123.425,123.85,123.325,123.525,573
20190401|2018-12-07 09:00,7,123.525,123.55,122.575,122.65,1264
20190401|2018-12-07 09:30,7,122.65,122.8,122.575,122.8,391
20190401|2018-12-07 10:00,7,122.775,123.325,122.775,123.325,424
20190401|2018-12-07 10:30,7,123.3,123.35,123.125,123.275,231
20190401|2018-12-07 11:00,7,123.25,123.5,123.225,123.3,275
20190401|2018-12-07 11:30,7,123.3,123.8,123.3,123.65,355
20190401|2018-12-07 12:00,7,123.675,123.7,123.325,123.35,374
20190401|2018-12-07 12:30,7,123.35,123.775,123.35,123.7,1495
20190401|2018-12-07 13:00,7,123.7,123.7,123.625,123.65,326
20190401|2018-12-10 08:30,10,123.95,123.95,123,123.15,1271
20190401|2018-12-10 09:00,10,123.175,123.35,123.125,123.275,265
20190401|2018-12-10 09:30,10,123.25,123.425,123.225,123.4,254
20190401|2018-12-10 10:00,10,123.4,123.5,123.175,123.4,567
20190401|2018-12-10 10:30,10,123.4,123.675,123.4,123.55,456
20190401|2018-12-10 11:00,10,123.55,123.6,123.525,123.525,159
20190401|2018-12-10 11:30,10,123.5,123.625,123.375,123.4,330
20190401|2018-12-10 12:00,10,123.35,123.675,123.3,123.675,617
20190401|2018-12-10 12:30,10,123.675,123.725,123.475,123.675,1486
20190401|2018-12-10 13:00,10,123.675,123.7,123.275,123.425,237
20190401|2018-12-11 08:30,11,123.45,123.6,122.95,123.35,577
20190401|2018-12-11 09:00,11,123.35,123.8,123.35,123.7,493
20190401|2018-12-11 09:30,11,123.725,123.9,123.7,123.9,384
20190401|2018-12-11 10:00,11,123.875,124.175,123.875,124.125,963
20190401|2018-12-11 10:30,11,124.125,124.2,123.95,124.175,459
20190401|2018-12-11 11:00,11,124.15,124.225,124.05,124.225,500
20190401|2018-12-11 11:30,11,124.225,124.5,124.15,124.45,689
20190401|2018-12-11 12:00,11,124.45,124.675,124.425,124.5,1342
20190401|2018-12-11 12:30,11,124.5,124.65,124.45,124.525,1867
20190401|2018-12-11 13:00,11,124.525,124.7,124.5,124.7,264
20190401|2018-12-12 08:30,12,124.475,124.5,124.025,124.325,1671
20190401|2018-12-12 09:00,12,124.275,124.45,124.125,124.2,499
20190401|2018-12-12 09:30,12,124.175,124.775,124.175,124.75,580
20190401|2018-12-12 10:00,12,124.75,124.925,124.75,124.75,1002
20190401|2018-12-12 10:30,12,124.775,124.95,124.7,124.9,728
20190401|2018-12-12 11:00,12,124.925,124.95,124.85,124.9,636
20190401|2018-12-12 11:30,12,124.9,124.95,124.825,124.85,540
20190401|2018-12-12 12:00,12,124.85,124.9,124.725,124.8,632
20190401|2018-12-12 12:30,12,124.8,124.95,124.725,124.9,1601
20190401|2018-12-12 13:00,12,124.9,125,124.85,124.975,842
20190401|2018-12-13 08:30,13,124.9,125,124.7,124.925,1831
20190401|2018-12-13 09:00,13,124.925,125.15,124.65,124.775,1706
20190401|2018-12-13 09:30,13,124.75,124.875,124.65,124.825,416
20190401|2018-12-13 10:00,13,124.825,125.05,124.775,125.025,395
20190401|2018-12-13 10:30,13,125.025,125.025,124.825,124.85,361
20190401|2018-12-13 11:00,13,124.85,124.85,124.725,124.825,441
20190401|2018-12-13 11:30,13,124.8,124.875,124.75,124.8,339
20190401|2018-12-13 12:00,13,124.775,124.85,124.725,124.85,536
20190401|2018-12-13 12:30,13,124.825,124.9,124.675,124.875,1498
20190401|2018-12-13 13:00,13,124.875,124.975,124.725,124.9,494
20190401|2018-12-14 08:30,14,124.525,124.675,124.35,124.675,837
20190401|2018-12-14 09:00,14,124.65,124.975,124.6,124.85,858
20190401|2018-12-14 09:30,14,124.875,125.125,124.875,125,792
20190401|2018-12-14 10:00,14,125,125,124.65,124.725,642
20190401|2018-12-14 10:30,14,124.8,124.8,124.575,124.6,507
20190401|2018-12-14 11:00,14,124.625,124.725,124.4,124.45,477
20190401|2018-12-14 11:30,14,124.425,124.5,124.275,124.3,299
20190401|2018-12-14 12:00,14,124.325,124.7,124.3,124.525,836
20190401|2018-12-14 12:30,14,124.525,124.725,124.4,124.525,1308
20190401|2018-12-14 13:00,14,124.525,124.725,124.5,124.6,366
20190401|2018-12-17 08:30,17,124.075,124.275,123.625,123.75,1530
20190401|2018-12-17 09:00,17,123.725,123.825,123.6,123.625,459
20190401|2018-12-17 09:30,17,123.6,123.675,123.425,123.55,539
20190401|2018-12-17 10:00,17,123.55,123.9,123.4,123.8,650
20190401|2018-12-17 10:30,17,123.85,123.975,123.725,123.925,248
20190401|2018-12-17 11:00,17,123.9,124.05,123.825,123.925,296
20190401|2018-12-17 11:30,17,123.925,124,123.875,123.925,270
20190401|2018-12-17 12:00,17,123.975,124,123.875,123.875,224
20190401|2018-12-17 12:30,17,123.9,123.95,123.7,123.85,1390
20190401|2018-12-17 13:00,17,123.9,123.925,123.8,123.8,201
20190401|2018-12-18 08:30,18,123.925,124.275,123.65,124.275,1087
20190401|2018-12-18 09:00,18,124.25,124.25,123.825,123.975,429
20190401|2018-12-18 09:30,18,123.975,124.2,123.975,124.2,466
20190401|2018-12-18 10:00,18,124.175,124.775,124.175,124.625,1406
20190401|2018-12-18 10:30,18,124.6,124.7,124.5,124.6,622
20190401|2018-12-18 11:00,18,124.625,125.1,124.625,125,1135
20190401|2018-12-18 11:30,18,125,125.15,124.9,125.1,836
20190401|2018-12-18 12:00,18,125.1,125.1,124.75,124.75,530
20190401|2018-12-18 12:30,18,124.8,124.875,124.525,124.6,1168
20190401|2018-12-18 13:00,18,124.575,124.6,124.475,124.525,230
20190401|2018-12-19 08:30,19,124.3,124.875,124.275,124.5,1094
20190401|2018-12-19 09:00,19,124.525,124.8,124.45,124.675,446
20190401|2018-12-19 09:30,19,124.675,124.775,124.55,124.75,342
20190401|2018-12-19 10:00,19,124.725,124.825,124.575,124.6,352
20190401|2018-12-19 10:30,19,124.6,124.6,124.45,124.5,369
20190401|2018-12-19 11:00,19,124.45,124.65,124.275,124.65,631
20190401|2018-12-19 11:30,19,124.625,124.85,124.6,124.825,250
20190401|2018-12-19 12:00,19,124.825,124.825,124.55,124.675,256
20190401|2018-12-19 12:30,19,124.7,124.75,124.45,124.6,653
20190401|2018-12-19 13:00,19,124.575,124.6,124.425,124.45,132
20190401|2018-12-20 08:30,20,124.425,124.5,123.925,124.025,1235
20190401|2018-12-20 09:00,20,124,124.275,123.925,124.125,574
20190401|2018-12-20 09:30,20,124.15,124.275,123.95,123.95,465
20190401|2018-12-20 10:00,20,123.95,124.125,123.825,124.1,377
20190401|2018-12-20 10:30,20,124.125,124.55,124.125,124.55,802
20190401|2018-12-20 11:00,20,124.55,124.775,124.475,124.575,901
20190401|2018-12-20 11:30,20,124.6,124.625,124.425,124.525,348
20190401|2018-12-20 12:00,20,124.525,124.675,124.525,124.675,180
20190401|2018-12-20 12:30,20,124.675,124.725,124.5,124.5,1137
20190401|2018-12-20 13:00,20,124.525,124.7,124.525,124.625,198
20190401|2018-12-21 08:30,21,124.575,125.075,124.45,124.45,1530
20190401|2018-12-21 09:00,21,124.45,124.75,124.4,124.725,567
20190401|2018-12-21 09:30,21,124.7,124.8,124.4,124.5,392
20190401|2018-12-21 10:00,21,124.475,124.65,124.425,124.65,320
20190401|2018-12-21 10:30,21,124.625,124.675,124.55,124.6,192
20190401|2018-12-21 11:00,21,124.6,124.675,124.525,124.625,202
20190401|2018-12-21 11:30,21,124.6,124.7,124.6,124.675,220
20190401|2018-12-21 12:00,21,124.675,124.775,124.5,124.6,304
20190401|2018-12-21 12:30,21,124.65,124.9,124.575,124.8,1450
20190401|2018-12-21 13:00,21,124.775,124.975,124.775,124.975,202
20190401|2018-12-24 08:30,24,124.475,124.775,124.45,124.55,493
20190401|2018-12-24 09:00,24,124.55,124.85,124.5,124.575,428
20190401|2018-12-24 09:30,24,124.55,124.875,124.5,124.85,281
20190401|2018-12-24 10:00,24,124.85,124.975,124.775,124.975,395
20190401|2018-12-24 10:30,24,124.95,125.05,124.925,124.975,386
20190401|2018-12-24 11:00,24,125,125.25,125,125.2,655
20190401|2018-12-24 11:30,24,125.2,125.35,125.1,125.35,1694
20190401|2018-12-24 12:00,24,125.3,125.4,125.2,125.4,325
20190401|2018-12-26 08:30,26,125.475,125.6,125.225,125.475,1497
20190401|2018-12-26 09:00,26,125.475,125.525,124.9,124.95,1071
20190401|2018-12-26 09:30,26,124.975,125.1,124.975,125.1,431
20190401|2018-12-26 10:00,26,125.125,125.3,125,125.1,608
20190401|2018-12-26 10:30,26,125.1,125.225,125.1,125.15,213
20190401|2018-12-26 11:00,26,125.15,125.325,125.15,125.275,369
20190401|2018-12-26 11:30,26,125.275,125.275,125.1,125.125,203
20190401|2018-12-26 12:00,26,125.125,125.275,125.075,125.25,275
20190401|2018-12-26 12:30,26,125.225,125.3,125.175,125.225,822
20190401|2018-12-26 13:00,26,125.25,125.6,125.225,125.6,348
20190401|2018-12-27 08:30,27,125.375,126.2,125.375,125.925,3251
20190401|2018-12-27 09:00,27,125.95,126,125.825,125.95,1196
20190401|2018-12-27 09:30,27,125.925,126.2,125.925,126.15,1021
20190401|2018-12-27 10:00,27,126.15,126.65,126.15,126.625,1515
20190401|2018-12-27 10:30,27,126.625,126.675,126.5,126.575,1217
20190401|2018-12-27 11:00,27,126.575,126.6,126.4,126.425,861
20190401|2018-12-27 11:30,27,126.425,126.475,126.225,126.3,761
20190401|2018-12-27 12:00,27,126.3,126.575,126.225,126.475,1024
20190401|2018-12-27 12:30,27,126.45,126.475,125.875,125.975,2269
20190401|2018-12-27 13:00,27,125.9,126.025,125.9,125.9,259
20190401|2018-12-28 08:30,28,126.275,126.5,126.1,126.3,1281
20190401|2018-12-28 09:00,28,126.3,126.525,126.3,126.4,782
20190401|2018-12-28 09:30,28,126.425,126.65,126.4,126.625,656
20190401|2018-12-28 10:00,28,126.65,126.725,126.575,126.7,720
20190401|2018-12-28 10:30,28,126.7,126.7,126.125,126.15,857
20190401|2018-12-28 11:00,28,126.15,126.425,126.1,126.375,916
20190401|2018-12-28 11:30,28,126.325,126.35,126.075,126.225,504
20190401|2018-12-28 12:00,28,126.25,126.425,126.2,126.275,473
20190401|2018-12-28 12:30,28,126.25,126.45,126.225,126.425,1499
20190401|2018-12-28 13:00,28,126.425,126.725,126.425,126.675,368
20190401|2018-12-31 08:30,31,126.875,126.95,126.375,126.425,1453
20190401|2018-12-31 09:00,31,126.425,126.6,126.375,126.6,766
20190401|2018-12-31 09:30,31,126.625,126.675,126.5,126.55,322
20190401|2018-12-31 10:00,31,126.525,126.525,126.35,126.375,594
20190401|2018-12-31 10:30,31,126.375,126.45,126.375,126.425,309
20190401|2018-12-31 11:00,31,126.45,126.625,126.4,126.6,634
20190401|2018-12-31 11:30,31,126.575,126.575,126.35,126.375,573
20190401|2018-12-31 12:00,31,126.375,126.45,126.35,126.35,346
20190401|2018-12-31 12:30,31,126.375,126.425,126.175,126.275,1702
20190401|2018-12-31 13:00,31,126.25,126.475,126.175,126.475,470
20190401|2019-01-02 08:30,2,126.35,126.45,125.95,126.025,1711
20190401|2019-01-02 09:00,2,126.05,126.075,125.75,125.875,1008
20190401|2019-01-02 09:30,2,125.85,126.05,125.775,125.95,911
20190401|2019-01-02 10:00,2,125.95,126,125.55,125.9,807
20190401|2019-01-02 10:30,2,125.9,125.925,125.7,125.75,525
20190401|2019-01-02 11:00,2,125.75,125.85,125.7,125.8,638
20190401|2019-01-02 11:30,2,125.8,125.925,125.7,125.925,688
20190401|2019-01-02 12:00,2,125.925,125.95,125.75,125.775,583
20190401|2019-01-02 12:30,2,125.8,125.9,125.65,125.8,1858
20190401|2019-01-02 13:00,2,125.8,126,125.775,126,302
20190401|2019-01-03 08:30,3,125.875,126.05,125.475,125.65,782
20190401|2019-01-03 09:00,3,125.65,125.775,125.625,125.75,583
20190401|2019-01-03 09:30,3,125.725,125.75,125.25,125.25,765
20190401|2019-01-03 10:00,3,125.25,125.325,124.95,125.25,1087
20190401|2019-01-03 10:30,3,125.25,125.275,124.9,124.9,697
20190401|2019-01-03 11:00,3,124.925,125.225,124.575,125.175,1507
20190401|2019-01-03 11:30,3,125.15,125.375,125.025,125.1,657
20190401|2019-01-03 12:00,3,125.075,125.175,125.05,125.1,565
20190401|2019-01-03 12:30,3,125.1,125.45,125.025,125.375,1274
20190401|2019-01-03 13:00,3,125.375,125.475,125.325,125.375,360
20190401|2019-01-04 08:30,4,125.4,125.425,124.8,124.825,1256
20190401|2019-01-04 09:00,4,124.85,124.925,124.65,124.675,527
20190401|2019-01-04 09:30,4,124.675,124.8,124.525,124.575,732
20190401|2019-01-04 10:00,4,124.575,124.6,124.325,124.35,836
20190401|2019-01-04 10:30,4,124.35,124.375,124.125,124.175,568
20190401|2019-01-04 11:00,4,124.2,124.3,124.075,124.25,849
20190401|2019-01-04 11:30,4,124.225,124.35,124.175,124.175,567
20190401|2019-01-04 12:00,4,124.175,124.2,124.025,124.1,772
20190401|2019-01-04 12:30,4,124.075,124.1,123.9,124.025,1339
20190401|2019-01-04 13:00,4,124.025,124.075,123.95,124.075,520
20190401|2019-01-07 08:30,7,123.85,124,123.5,123.6,1450
20190401|2019-01-07 09:00,7,123.6,124.425,123.575,124.25,1616
20190401|2019-01-07 09:30,7,124.25,124.35,124.2,124.35,710
20190401|2019-01-07 10:00,7,124.325,124.975,124.325,124.8,1340
20190401|2019-01-07 10:30,7,124.825,124.875,124.55,124.625,612
20190401|2019-01-07 11:00,7,124.65,124.85,124.525,124.85,478
20190401|2019-01-07 11:30,7,124.85,125.1,124.75,124.775,667
20190401|2019-01-07 12:00,7,124.775,125.375,124.775,125.175,899
20190401|2019-01-07 12:30,7,125.2,125.225,124.975,125.05,969
20190401|2019-01-07 13:00,7,125.05,125.25,125.05,125.25,400
20190401|2019-01-08 08:30,8,125.175,125.325,124.4,124.625,1678
20190401|2019-01-08 09:00,8,124.65,125.35,124.65,125.175,1265
20190401|2019-01-08 09:30,8,125.175,125.775,125.15,125.425,1708
20190401|2019-01-08 10:00,8,125.4,125.95,125.4,125.75,1428
20190401|2019-01-08 10:30,8,125.75,126.175,125.725,125.975,1399
20190401|2019-01-08 11:00,8,125.95,126.05,125.875,125.95,584
20190401|2019-01-08 11:30,8,125.95,126.275,125.85,125.9,1358
20190401|2019-01-08 12:00,8,125.9,126.25,125.875,126.125,1089
20190401|2019-01-08 12:30,8,126.1,126.375,125.95,126.125,3155
20190401|2019-01-08 13:00,8,126.1,126.4,126.075,126.375,695
20190401|2019-01-09 08:30,9,126.15,126.25,125.725,125.725,1669
20190401|2019-01-09 09:00,9,125.725,125.825,125.625,125.725,979
20190401|2019-01-09 09:30,9,125.725,126.15,125.7,125.925,931
20190401|2019-01-09 10:00,9,125.9,126.15,125.875,126.05,716
20190401|2019-01-09 10:30,9,126.05,126.175,126.025,126.05,832
20190401|2019-01-09 11:00,9,126.05,126.2,126.05,126.175,482
20190401|2019-01-09 11:30,9,126.15,126.175,125.875,125.9,348
20190401|2019-01-09 12:00,9,125.9,126.05,125.85,126.025,763
20190401|2019-01-09 12:30,9,126,126.1,125.675,125.85,2095
20190401|2019-01-09 13:00,9,125.875,126.025,125.825,125.9,481
20190401|2019-01-10 08:30,10,125.725,126,125.675,125.75,1170
20190401|2019-01-10 09:00,10,125.75,126.025,125.65,125.75,1049
20190401|2019-01-10 09:30,10,125.775,125.925,125.675,125.8,606
20190401|2019-01-10 10:00,10,125.8,125.9,125.75,125.85,423
20190401|2019-01-10 10:30,10,125.85,125.975,125.825,125.975,293
20190401|2019-01-10 11:00,10,125.95,126.125,125.95,126.125,531
20190401|2019-01-10 11:30,10,126.125,126.125,126,126.025,581
20190401|2019-01-10 12:00,10,126.05,126.225,126,126.025,1154
20190401|2019-01-10 12:30,10,126.05,126.125,125.825,126,2582
20190401|2019-01-10 13:00,10,126.025,126.15,126,126.125,551
20190401|2019-01-11 08:30,11,126.1,126.525,125.75,126.525,1818
20190401|2019-01-11 09:00,11,126.525,126.675,126.175,126.2,1827
20190401|2019-01-11 09:30,11,126.175,126.35,126.05,126.225,572
20190401|2019-01-11 10:00,11,126.225,126.425,126.15,126.325,420
20190401|2019-01-11 10:30,11,126.325,126.5,126.325,126.5,512
20190401|2019-01-11 11:00,11,126.475,126.6,126.275,126.375,1039
20190401|2019-01-11 11:30,11,126.35,126.525,126.35,126.425,713
20190401|2019-01-11 12:00,11,126.45,126.475,126.1,126.15,572
20190401|2019-01-11 12:30,11,126.15,126.5,125.975,126.45,3414
20190401|2019-01-11 13:00,11,126.475,126.5,126.4,126.5,570
20190401|2019-01-14 08:30,14,126.4,126.625,126.125,126.325,2662
20190401|2019-01-14 09:00,14,126.35,126.5,126.3,126.35,1394
20190401|2019-01-14 09:30,14,126.375,126.4,126.225,126.275,721
20190401|2019-01-14 10:00,14,126.275,126.275,125.975,126.05,780
20190401|2019-01-14 10:30,14,126.05,126.3,126.025,126.15,553
20190401|2019-01-14 11:00,14,126.125,126.275,126.1,126.225,589
20190401|2019-01-14 11:30,14,126.225,126.3,126.2,126.25,510
20190401|2019-01-14 12:00,14,126.225,126.675,126.225,126.6,1296
20190401|2019-01-14 12:30,14,126.6,126.775,126.5,126.675,3910
20190401|2019-01-14 13:00,14,126.65,126.725,126.625,126.7,1001
20190401|2019-01-15 08:30,15,126.575,126.7,126.325,126.625,2810
20190401|2019-01-15 09:00,15,126.625,127.075,126.625,126.95,3069
20190401|2019-01-15 09:30,15,126.925,127.375,126.925,127.275,1864
20190401|2019-01-15 10:00,15,127.3,127.4,127,127.1,1931
20190401|2019-01-15 10:30,15,127.075,127.225,126.95,127.225,627
20190401|2019-01-15 11:00,15,127.225,127.325,127.125,127.3,493
20190401|2019-01-15 11:30,15,127.325,127.5,127.275,127.275,779
20190401|2019-01-15 12:00,15,127.3,127.65,127.275,127.525,1330
20190401|2019-01-15 12:30,15,127.55,127.65,127.225,127.425,2675
20190401|2019-01-15 13:00,15,127.4,127.55,127.35,127.5,818
20190401|2019-01-16 08:30,16,127.475,127.55,127.175,127.275,3707
20190401|2019-01-16 09:00,16,127.275,127.775,127.175,127.675,1823
20190401|2019-01-16 09:30,16,127.675,127.8,127.325,127.75,1794
20190401|2019-01-16 10:00,16,127.775,127.775,127.3,127.3,1049
20190401|2019-01-16 10:30,16,127.275,127.325,127.075,127.2,857
20190401|2019-01-16 11:00,16,127.2,127.3,127.125,127.275,781
20190401|2019-01-16 11:30,16,127.25,127.275,126.95,127.125,1196
20190401|2019-01-16 12:00,16,127.15,127.575,127.1,127.525,1596
20190401|2019-01-16 12:30,16,127.55,127.8,127.55,127.75,2271
20190401|2019-01-16 13:00,16,127.775,127.775,127.525,127.625,450
20190401|2019-01-17 08:30,17,127.525,127.525,126.85,127,3169
20190401|2019-01-17 09:00,17,127.025,127.325,126.975,127.25,1518
20190401|2019-01-17 09:30,17,127.225,127.325,126.825,126.85,1513
20190401|2019-01-17 10:00,17,126.875,126.925,126.6,126.725,1641
20190401|2019-01-17 10:30,17,126.725,126.825,126.675,126.825,795
20190401|2019-01-17 11:00,17,126.825,126.925,126.625,126.725,826
20190401|2019-01-17 11:30,17,126.75,126.75,126.175,126.3,1414
20190401|2019-01-17 12:00,17,126.325,126.7,126.3,126.7,908
20190401|2019-01-17 12:30,17,126.675,127,126.65,126.85,2218
20190401|2019-01-17 13:00,17,126.85,127.025,126.65,126.875,777
20190401|2019-01-18 08:30,18,127.125,127.125,126.425,126.65,2606
20190401|2019-01-18 09:00,18,126.65,126.85,126.55,126.75,1486
20190401|2019-01-18 09:30,18,126.75,127,126.675,126.95,1058
20190401|2019-01-18 10:00,18,126.975,127.375,126.95,127.175,1422
20190401|2019-01-18 10:30,18,127.2,127.4,127.075,127.125,840
20190401|2019-01-18 11:00,18,127.15,127.275,127.075,127.2,697
20190401|2019-01-18 11:30,18,127.2,127.2,126.825,127.15,908
20190401|2019-01-18 12:00,18,127.1,127.275,127.075,127.275,487
20190401|2019-01-18 12:30,18,127.275,127.45,127.15,127.35,2087
20190401|2019-01-18 13:00,18,127.375,127.525,127.275,127.425,642
20190401|2019-01-22 08:30,22,126.7,126.975,126.3,126.725,3771
20190401|2019-01-22 09:00,22,126.725,126.8,126.575,126.6,1022
20190401|2019-01-22 09:30,22,126.625,126.7,126.525,126.65,879
20190401|2019-01-22 10:00,22,126.65,126.775,126.625,126.65,826
20190401|2019-01-22 10:30,22,126.675,126.85,126.575,126.625,1049
20190401|2019-01-22 11:00,22,126.625,126.725,126.575,126.725,616
20190401|2019-01-22 11:30,22,126.725,126.725,126.575,126.625,515
20190401|2019-01-22 12:00,22,126.6,126.6,125.825,125.925,2342
20190401|2019-01-22 12:30,22,125.925,126.2,125.65,126.025,3828
20190401|2019-01-22 13:00,22,126.025,126.15,126,126.05,458
20190401|2019-01-23 08:30,23,126.2,126.2,125.475,125.725,3130
20190401|2019-01-23 09:00,23,125.7,126.35,125.6,126.275,2474
20190401|2019-01-23 09:30,23,126.275,126.325,125.875,125.95,1027
20190401|2019-01-23 10:00,23,125.95,126.325,125.8,126.3,1126
20190401|2019-01-23 10:30,23,126.275,126.5,126.125,126.2,1141
20190401|2019-01-23 11:00,23,126.225,126.425,126.175,126.4,588
20190401|2019-01-23 11:30,23,126.4,126.525,126.25,126.275,560
20190401|2019-01-23 12:00,23,126.275,126.375,126.275,126.275,345
20190401|2019-01-23 12:30,23,126.275,126.55,126.275,126.525,1589
20190401|2019-01-23 13:00,23,126.5,126.575,126.425,126.575,402
20190401|2019-01-24 08:30,24,126.475,126.575,126.05,126.425,1347
20190401|2019-01-24 09:00,24,126.4,126.45,125.975,126.425,1631
20190401|2019-01-24 09:30,24,126.425,126.5,126.2,126.225,934
20190401|2019-01-24 10:00,24,126.225,126.275,126.1,126.15,675
20190401|2019-01-24 10:30,24,126.15,126.325,126.1,126.325,576
20190401|2019-01-24 11:00,24,126.325,126.45,126.325,126.45,545
20190401|2019-01-24 11:30,24,126.45,126.525,126.375,126.425,340
20190401|2019-01-24 12:00,24,126.45,126.55,126.4,126.5,680
20190401|2019-01-24 12:30,24,126.5,126.55,126.4,126.5,955
20190401|2019-01-24 13:00,24,126.5,126.6,126.475,126.6,509
20190401|2019-01-25 08:30,25,126.35,126.675,125.875,126.675,2383
20190401|2019-01-25 09:00,25,126.625,127.175,126.55,127.1,2375
20190401|2019-01-25 09:30,25,127.1,127.425,127.05,127.15,2727
20190401|2019-01-25 10:00,25,127.15,127.175,126.475,126.475,1441
20190401|2019-01-25 10:30,25,126.5,126.875,126.5,126.65,851
20190401|2019-01-25 11:00,25,126.65,126.65,126.35,126.575,726
20190401|2019-01-25 11:30,25,126.6,126.9,126.6,126.85,891
20190401|2019-01-25 12:00,25,126.85,126.95,126.625,126.85,1097
20190401|2019-01-25 12:30,25,126.85,126.925,126.725,126.85,2169
20190401|2019-01-25 13:00,25,126.85,126.875,126.725,126.8,497
20190401|2019-01-28 08:30,28,126.75,126.925,126.4,126.85,2545
20190401|2019-01-28 09:00,28,126.875,127.3,126.8,127.05,1861
20190401|2019-01-28 09:30,28,127.05,127.175,126.7,126.775,899
20190401|2019-01-28 10:00,28,126.775,127.15,126.65,127.125,758
20190401|2019-01-28 10:30,28,127.1,127.25,127.075,127.225,363
20190401|2019-01-28 11:00,28,127.25,127.375,127.2,127.275,716
20190401|2019-01-28 11:30,28,127.3,127.525,127.25,127.425,1143
20190401|2019-01-28 12:00,28,127.425,127.55,127.275,127.35,766
20190401|2019-01-28 12:30,28,127.35,127.475,127.3,127.35,1623
20190401|2019-01-28 13:00,28,127.375,127.375,127.25,127.325,547
20190401|2019-01-29 08:30,29,127.45,127.575,127.175,127.4,1995
20190401|2019-01-29 09:00,29,127.4,127.725,127.3,127.625,1843
20190401|2019-01-29 09:30,29,127.625,127.9,127.625,127.85,1862
20190401|2019-01-29 10:00,29,127.85,127.85,127.6,127.775,1183
20190401|2019-01-29 10:30,29,127.775,127.9,127.55,127.575,972
20190401|2019-01-29 11:00,29,127.55,127.725,127.5,127.525,960
20190401|2019-01-29 11:30,29,127.525,127.675,127.475,127.65,776
20190401|2019-01-29 12:00,29,127.65,127.675,127.525,127.575,533
20190401|2019-01-29 12:30,29,127.575,127.9,127.475,127.775,2614
20190401|2019-01-29 13:00,29,127.75,127.85,127.725,127.8,574
20190401|2019-01-30 08:30,30,127.85,127.95,127.725,127.85,2179
20190401|2019-01-30 09:00,30,127.825,127.9,127.75,127.775,1019
20190401|2019-01-30 09:30,30,127.775,127.875,127.75,127.85,685
20190401|2019-01-30 10:00,30,127.85,127.925,127.75,127.8,1199
20190401|2019-01-30 10:30,30,127.8,127.95,127.8,127.95,533
20190401|2019-01-30 11:00,30,127.95,127.95,127.825,127.85,595
20190401|2019-01-30 11:30,30,127.85,127.925,127.8,127.875,538
20190401|2019-01-30 12:00,30,127.875,127.9,127.725,127.725,717
20190401|2019-01-30 12:30,30,127.75,128.125,127.7,128.075,3130
20190401|2019-01-30 13:00,30,128.05,128.15,128.05,128.15,473
20190401|2019-01-31 08:30,31,128.075,128.225,127.875,128.125,2944
20190401|2019-01-31 09:00,31,128.125,128.3,128.025,128.275,1856
20190401|2019-01-31 09:30,31,128.3,128.7,128.3,128.675,3013
20190401|2019-01-31 10:00,31,128.675,129.475,128.675,129.075,4514
20190401|2019-01-31 10:30,31,129.075,129.15,128.55,128.575,1934
20190401|2019-01-31 11:00,31,128.575,128.575,128.075,128.225,1744
20190401|2019-01-31 11:30,31,128.225,128.325,126.45,127.15,7808
20190401|2019-01-31 12:00,31,127.15,127.175,126.675,126.75,2346
20190401|2019-01-31 12:30,31,126.775,126.95,126.125,126.325,6273
20190401|2019-01-31 13:00,31,126.325,126.375,126.275,126.35,683
20190401|2019-02-01 08:30,1,126.025,126.275,125.75,126.225,4835
20190401|2019-02-01 09:00,1,126.2,126.55,126.125,126.45,2196
20190401|2019-02-01 09:30,1,126.425,126.675,126.375,126.575,1317
20190401|2019-02-01 10:00,1,126.575,126.7,126.4,126.65,1479
20190401|2019-02-01 10:30,1,126.625,126.7,126.475,126.525,1030
20190401|2019-02-01 11:00,1,126.5,126.55,126.25,126.35,1668
20190401|2019-02-01 11:30,1,126.325,126.5,126.25,126.475,909
20190401|2019-02-01 12:00,1,126.475,126.55,126.325,126.425,1258
20190401|2019-02-01 12:30,1,126.425,126.575,126.2,126.25,3095
20190401|2019-02-01 13:00,1,126.25,126.55,126.25,126.5,707
20190401|2019-02-04 08:30,4,126.775,126.85,126.325,126.375,2869
20190401|2019-02-04 09:00,4,126.375,127.025,126.25,127.025,2224
20190401|2019-02-04 09:30,4,127.025,127.725,127,127.025,4801
20190401|2019-02-04 10:00,4,127.05,127.275,126.875,127.25,1411
20190401|2019-02-04 10:30,4,127.2,127.5,127.2,127.425,1397
20190401|2019-02-04 11:00,4,127.425,127.425,127.125,127.125,604
20190401|2019-02-04 11:30,4,127.1,127.175,126.9,126.925,786
20190401|2019-02-04 12:00,4,126.95,127.35,126.9,127.2,1014
20190401|2019-02-04 12:30,4,127.225,127.325,126.925,127.05,2357
20190401|2019-02-04 13:00,4,127.025,127.05,126.825,126.85,508
20190401|2019-02-05 08:30,5,126.825,127.75,126.8,127.375,3719
20190401|2019-02-05 09:00,5,127.35,127.6,127.3,127.575,2021
20190401|2019-02-05 09:30,5,127.6,127.675,127.3,127.35,1173
20190401|2019-02-05 10:00,5,127.35,127.7,127.275,127.65,1095
20190401|2019-02-05 10:30,5,127.65,127.75,127.475,127.725,1060
20190401|2019-02-05 11:00,5,127.725,127.75,127.625,127.625,689
20190401|2019-02-05 11:30,5,127.65,127.675,127.3,127.45,1092
20190401|2019-02-05 12:00,5,127.45,127.525,127.375,127.5,683
20190401|2019-02-05 12:30,5,127.5,127.65,127.425,127.625,1871
20190401|2019-02-05 13:00,5,127.65,127.75,127.55,127.75,929
20190401|2019-02-06 08:30,6,127.575,127.85,127.275,127.625,3424
20190401|2019-02-06 09:00,6,127.6,127.8,127.3,127.375,1970
20190401|2019-02-06 09:30,6,127.375,127.375,127.075,127.225,1692
20190401|2019-02-06 10:00,6,127.225,127.325,127.15,127.175,601
20190401|2019-02-06 10:30,6,127.175,127.2,127.025,127.125,950
20190401|2019-02-06 11:00,6,127.1,127.125,126.875,126.95,1163
20190401|2019-02-06 11:30,6,126.95,127,126.775,126.975,1465
20190401|2019-02-06 12:00,6,126.95,127.125,126.925,127.125,671
20190401|2019-02-06 12:30,6,127.15,127.225,127.025,127.125,1504
20190401|2019-02-06 13:00,6,127.15,127.175,127.05,127.075,436
20190401|2019-02-07 08:30,7,127,127.35,126.65,127.3,2898
20190401|2019-02-07 09:00,7,127.275,127.45,126.9,126.975,1306
20190401|2019-02-07 09:30,7,127,127.15,126.875,126.95,853
20190401|2019-02-07 10:00,7,126.975,126.975,126.625,126.725,1432
20190401|2019-02-07 10:30,7,126.725,126.85,126.65,126.85,766
20190401|2019-02-07 11:00,7,126.85,127.375,126.825,127.275,1260
20190401|2019-02-07 11:30,7,127.275,127.55,127.05,127.1,1438
20190401|2019-02-07 12:00,7,127.075,127.35,127.075,127.275,487
20190401|2019-02-07 12:30,7,127.275,127.275,126.675,126.9,3310
20190401|2019-02-07 13:00,7,126.925,127.175,126.925,127.175,605
20190401|2019-02-08 08:30,8,127.225,127.55,127.05,127.25,2499
20190401|2019-02-08 09:00,8,127.225,127.95,127,127.725,3216
20190401|2019-02-08 09:30,8,127.75,127.9,127.675,127.75,1238
20190401|2019-02-08 10:00,8,127.75,127.875,127.7,127.875,836
20190401|2019-02-08 10:30,8,127.85,128.05,127.75,127.975,1982
20190401|2019-02-08 11:00,8,127.95,128.1,127.725,127.825,1044
20190401|2019-02-08 11:30,8,127.875,127.875,127.65,127.7,738
20190401|2019-02-08 12:00,8,127.7,127.9,127.7,127.85,704
20190401|2019-02-08 12:30,8,127.825,127.975,127.675,127.925,2644
20190401|2019-02-08 13:00,8,127.925,128.025,127.925,127.925,1089
20190401|2019-02-11 08:30,11,127.85,128.3,127.575,127.6,3077
20190401|2019-02-11 09:00,11,127.6,128,127.6,127.95,1601
20190401|2019-02-11 09:30,11,127.925,128.075,127.8,127.875,1022
20190401|2019-02-11 10:00,11,127.9,127.9,127.6,127.65,935
20190401|2019-02-11 10:30,11,127.65,127.875,127.575,127.85,789
20190401|2019-02-11 11:00,11,127.875,128.075,127.8,127.825,1406
20190401|2019-02-11 11:30,11,127.85,128,127.8,127.925,911
20190401|2019-02-11 12:00,11,127.975,128.125,127.95,128.125,713
20190401|2019-02-11 12:30,11,128.15,128.4,128.075,128.325,2759
20190401|2019-02-11 13:00,11,128.3,128.425,128.25,128.425,921
20190401|2019-02-12 08:30,12,128.45,128.5,127.925,127.975,2370
20190401|2019-02-12 09:00,12,127.95,128.2,127.95,128.075,1408
20190401|2019-02-12 09:30,12,128.075,128.125,127.8,127.85,1280
20190401|2019-02-12 10:00,12,127.85,127.925,127.625,127.925,1751
20190401|2019-02-12 10:30,12,127.925,127.95,127.65,127.775,1021
20190401|2019-02-12 11:00,12,127.8,128.325,127.75,128.175,1562
20190401|2019-02-12 11:30,12,128.175,128.225,128,128.025,795
20190401|2019-02-12 12:00,12,128.05,128.25,128,128.05,1063
20190401|2019-02-12 12:30,12,128.075,128.125,127.825,127.9,2691
20190401|2019-02-12 13:00,12,127.9,127.925,127.65,127.675,797
20190401|2019-02-13 08:30,13,127.55,127.575,127.25,127.425,3354
20190401|2019-02-13 09:00,13,127.425,127.5,127.275,127.5,1686
20190401|2019-02-13 09:30,13,127.5,127.775,127.45,127.6,1502
20190401|2019-02-13 10:00,13,127.6,127.825,127.4,127.55,1417
20190401|2019-02-13 10:30,13,127.55,127.625,127.35,127.425,577
20190401|2019-02-13 11:00,13,127.425,127.425,127.175,127.225,1029
20190401|2019-02-13 11:30,13,127.225,127.275,127.175,127.25,881
20190401|2019-02-13 12:00,13,127.25,127.275,127.175,127.2,641
20190401|2019-02-13 12:30,13,127.2,127.225,126.9,127,3663
20190401|2019-02-13 13:00,13,127.025,127.075,127,127.025,475
20190401|2019-02-14 08:30,14,127.2,127.2,126.675,126.825,4533
20190401|2019-02-14 09:00,14,126.85,127.45,126.825,127.2,2738
20190401|2019-02-14 09:30,14,127.2,127.325,126.925,127.025,1853
20190401|2019-02-14 10:00,14,127.025,127.45,126.925,127.25,1277
20190401|2019-02-14 10:30,14,127.25,127.3,127.075,127.2,780
20190401|2019-02-14 11:00,14,127.2,127.625,127.2,127.5,1235
20190401|2019-02-14 11:30,14,127.5,127.575,127.45,127.525,873
20190401|2019-02-14 12:00,14,127.5,127.675,127.4,127.675,1085
20190401|2019-02-14 12:30,14,127.65,127.675,127.3,127.3,2558
20190401|2019-02-14 13:00,14,127.325,127.5,127.275,127.375,690
20190401|2019-02-15 08:30,15,127.5,127.625,127.275,127.275,1646
20190401|2019-02-15 09:00,15,127.275,127.525,127.025,127.025,1464
20190401|2019-02-15 09:30,15,127.05,127.125,126.775,126.775,1741
20190401|2019-02-15 10:00,15,126.8,126.95,126.75,126.85,1583
20190401|2019-02-15 10:30,15,126.9,127,126.775,126.925,1076
20190401|2019-02-15 11:00,15,126.95,127.075,126.8,126.825,910
20190401|2019-02-15 11:30,15,126.825,127.25,126.825,127.225,506
20190401|2019-02-15 12:00,15,127.225,127.275,127.075,127.25,829
20190401|2019-02-15 12:30,15,127.225,127.25,127.125,127.15,1745
20190401|2019-02-15 13:00,15,127.175,127.225,127.125,127.2,658
20190401|2019-02-19 08:30,19,127.4,128.05,127.25,128.025,4071
20190401|2019-02-19 09:00,19,128.025,128.95,127.975,128.525,6315
20190401|2019-02-19 09:30,19,128.55,128.85,128.5,128.825,2043
20190401|2019-02-19 10:00,19,128.8,128.95,128.675,128.725,2184
20190401|2019-02-19 10:30,19,128.725,128.8,128.6,128.75,827
20190401|2019-02-19 11:00,19,128.75,129.075,128.75,128.925,2036
20190401|2019-02-19 11:30,19,128.925,129.1,128.875,128.925,1174
20190401|2019-02-19 12:00,19,128.925,129.05,128.725,128.75,1735
20190401|2019-02-19 12:30,19,128.75,128.825,128.3,128.45,3341
20190401|2019-02-19 13:00,19,128.45,128.55,128.425,128.5,561
20190401|2019-02-20 08:30,20,128.525,128.875,128.375,128.475,3560
20190401|2019-02-20 09:00,20,128.5,129.15,128.425,128.9,2389
20190401|2019-02-20 09:30,20,128.925,129.15,128.65,128.7,1952
20190401|2019-02-20 10:00,20,128.725,128.975,128.6,128.725,1398
20190401|2019-02-20 10:30,20,128.75,128.85,128.575,128.675,949
20190401|2019-02-20 11:00,20,128.675,128.875,128.625,128.825,970
20190401|2019-02-20 11:30,20,128.825,128.975,128.75,128.95,806
20190401|2019-02-20 12:00,20,128.95,129.05,128.9,129,1069
20190401|2019-02-20 12:30,20,129,129.25,128.9,129.225,2531
20190401|2019-02-20 13:00,20,129.2,129.35,129.2,129.35,707
20190401|2019-02-21 08:30,21,129.3,129.6,128.9,128.9,4341
20190401|2019-02-21 09:00,21,128.925,129,128.7,128.725,1915
20190401|2019-02-21 09:30,21,128.75,128.825,128,128.125,4827
20190401|2019-02-21 10:00,21,128.15,128.275,128.05,128.075,1746
20190401|2019-02-21 10:30,21,128.075,128.375,128.025,128.35,1399
20190401|2019-02-21 11:00,21,128.35,128.425,128.2,128.3,1098
20190401|2019-02-21 11:30,21,128.275,128.575,128.2,128.5,811
20190401|2019-02-21 12:00,21,128.5,128.6,128.325,128.45,932
20190401|2019-02-21 12:30,21,128.45,128.725,128.175,128.575,3066
20190401|2019-02-21 13:00,21,128.575,128.675,128.575,128.6,674
20190401|2019-02-22 08:30,22,128.65,128.775,128.2,128.775,2853
20190401|2019-02-22 09:00,22,128.775,129,128.45,128.675,2011
20190401|2019-02-22 09:30,22,128.7,128.85,128.55,128.725,1187
20190401|2019-02-22 10:00,22,128.7,129,128.625,128.775,1287
20190401|2019-02-22 10:30,22,128.775,128.95,128.725,128.95,872
20190401|2019-02-22 11:00,22,128.95,129.125,128.9,128.9,1385
20190401|2019-02-22 11:30,22,128.9,128.95,128.875,128.9,890
20190401|2019-02-22 12:00,22,128.875,128.9,128.675,128.875,1239
20190401|2019-02-22 12:30,22,128.875,128.95,128.75,128.9,3255
20190401|2019-02-22 13:00,22,128.875,129,128.85,129,903
20190401|2019-02-25 08:30,25,129.05,129.85,128.8,129.825,4372
20190401|2019-02-25 09:00,25,129.825,129.825,129.425,129.475,2573
20190401|2019-02-25 09:30,25,129.5,129.675,129.425,129.5,1742
20190401|2019-02-25 10:00,25,129.525,129.525,128.6,128.65,2043
20190401|2019-02-25 10:30,25,128.65,128.975,128.6,128.925,1895
20190401|2019-02-25 11:00,25,128.95,129.05,128.875,129.05,792
20190401|2019-02-25 11:30,25,129.05,129.325,128.975,129.25,1286
20190401|2019-02-25 12:00,25,129.225,129.275,129.125,129.25,975
20190401|2019-02-25 12:30,25,129.25,129.45,129.1,129.2,3516
20190401|2019-02-25 13:00,25,129.225,129.425,129.175,129.4,874
20190401|2019-02-26 08:30,26,129.225,129.725,129.025,129.55,4248
20190401|2019-02-26 09:00,26,129.525,129.875,129.475,129.625,3068
20190401|2019-02-26 09:30,26,129.625,129.95,129.625,129.75,1806
20190401|2019-02-26 10:00,26,129.75,129.825,129.625,129.7,1372
20190401|2019-02-26 10:30,26,129.725,129.775,129.65,129.75,755
20190401|2019-02-26 11:00,26,129.75,129.875,129.75,129.775,1207
20190401|2019-02-26 11:30,26,129.775,129.8,129.65,129.725,754
20190401|2019-02-26 12:00,26,129.725,129.8,129.675,129.725,867
20190401|2019-02-26 12:30,26,129.725,129.95,129.65,129.925,2806
20190401|2019-02-26 13:00,26,129.95,130,129.9,130,1315
20190401|2019-02-27 08:30,27,129.95,130.1,129.7,129.875,3591
20190401|2019-02-27 09:00,27,129.85,130.025,129.65,129.925,1356
20190401|2019-02-27 09:30,27,129.925,130.1,129.9,129.975,1139
20190401|2019-02-27 10:00,27,130,130.1,129.825,129.85,900
20190401|2019-02-27 10:30,27,129.825,129.95,129.75,129.95,862
20190401|2019-02-27 11:00,27,129.925,130,129.85,129.9,1007
20190401|2019-02-27 11:30,27,129.9,129.95,129.8,129.9,638
20190401|2019-02-27 12:00,27,129.9,129.95,129.8,129.875,926
20190401|2019-02-27 12:30,27,129.875,130,129.725,129.925,2278
20190401|2019-02-27 13:00,27,129.925,129.975,129.875,129.925,923
20190401|2019-02-28 08:30,28,129.775,129.925,129.65,129.725,2253
20190401|2019-02-28 09:00,28,129.725,129.875,129.2,129.225,3173
20190401|2019-02-28 09:30,28,129.2,129.4,128.9,129.4,2502
20190401|2019-02-28 10:00,28,129.4,129.4,129.075,129.175,1315
20190401|2019-02-28 10:30,28,129.175,129.825,129.175,129.8,1918
20190401|2019-02-28 11:00,28,129.8,129.825,129.375,129.475,1371
20190401|2019-02-28 11:30,28,129.475,129.825,129.475,129.825,809
20190401|2019-02-28 12:00,28,129.8,129.85,129.55,129.85,1068
20190401|2019-02-28 12:30,28,129.85,130.05,129.775,129.85,3843
20190401|2019-02-28 13:00,28,129.825,129.875,129.75,129.8,773
20190401|2019-03-01 08:30,1,130.15,130.425,129.8,130.175,5499
20190401|2019-03-01 09:00,1,130.175,130.35,130,130.225,2361
20190401|2019-03-01 09:30,1,130.225,130.325,130.175,130.275,1600
20190401|2019-03-01 10:00,1,130.25,130.45,130.2,130.225,2083
20190401|2019-03-01 10:30,1,130.225,130.3,129.625,129.775,2537
20190401|2019-03-01 11:00,1,129.775,129.825,129.025,129.375,3513
20190401|2019-03-01 11:30,1,129.375,129.825,129.35,129.65,1720
20190401|2019-03-01 12:00,1,129.675,129.875,129.45,129.65,1502
20190401|2019-03-01 12:30,1,129.675,129.825,129.425,129.6,3822
20190401|2019-03-01 13:00,1,129.6,129.65,129.5,129.625,1133
20190401|2019-03-04 08:30,4,129.8,129.8,128.9,129.125,3927
20190401|2019-03-04 09:00,4,129.1,129.1,128.125,128.525,7772
20190401|2019-03-04 09:30,4,128.55,128.85,128.425,128.8,2133
20190401|2019-03-04 10:00,4,128.8,128.825,128.35,128.55,1664
20190401|2019-03-04 10:30,4,128.575,128.7,128.45,128.675,969
20190401|2019-03-04 11:00,4,128.675,128.8,128.45,128.45,901
20190401|2019-03-04 11:30,4,128.475,128.55,128.275,128.425,1186
20190401|2019-03-04 12:00,4,128.425,128.45,128.2,128.325,1427
20190401|2019-03-04 12:30,4,128.325,128.45,128.275,128.4,2671
20190401|2019-03-04 13:00,4,128.4,128.5,128.375,128.475,648
20190401|2019-03-05 08:30,5,128.275,128.45,128.1,128.4,4205
20190401|2019-03-05 09:00,5,128.4,129.075,128.375,128.675,3388
20190401|2019-03-05 09:30,5,128.7,128.725,128.375,128.675,1166
20190401|2019-03-05 10:00,5,128.65,128.8,128.55,128.75,885
20190401|2019-03-05 10:30,5,128.75,128.85,128.525,128.85,462
20190401|2019-03-05 11:00,5,128.825,128.875,128.725,128.775,434
20190401|2019-03-05 11:30,5,128.775,128.85,128.725,128.75,363
20190401|2019-03-05 12:00,5,128.75,128.8,128.675,128.8,383
20190401|2019-03-05 12:30,5,128.8,128.95,128.625,128.825,1978
20190401|2019-03-05 13:00,5,128.825,128.925,128.825,128.825,470
20190401|2019-03-06 08:30,6,128.825,129,128.7,128.925,1742
20190401|2019-03-06 09:00,6,128.925,129,128.7,128.85,863
20190401|2019-03-06 09:30,6,128.85,128.9,128.45,128.85,1896
20190401|2019-03-06 10:00,6,128.85,128.925,128.7,128.7,904
20190401|2019-03-06 10:30,6,128.7,129.1,128.7,128.95,1372
20190401|2019-03-06 11:00,6,128.95,129.1,128.95,129.025,890
20190401|2019-03-06 11:30,6,129.05,129.125,128.95,128.975,884
20190401|2019-03-06 12:00,6,128.975,128.975,128.825,128.85,498
20190401|2019-03-06 12:30,6,128.875,128.975,128.825,128.9,1516
20190401|2019-03-06 13:00,6,128.875,128.925,128.825,128.825,488
20190401|2019-03-07 08:30,7,128.8,129,128.7,128.95,1438
20190401|2019-03-07 09:00,7,128.925,129.075,128.775,129.025,1315
20190401|2019-03-07 09:30,7,129,129.15,128.9,129.1,1507
20190401|2019-03-07 10:00,7,129.125,129.15,128.85,128.975,1036
20190401|2019-03-07 10:30,7,128.95,129.05,128.7,129.05,1307
20190401|2019-03-07 11:00,7,129.05,129.05,128.8,129.025,941
20190401|2019-03-07 11:30,7,129.025,129.225,129,129.05,1385
20190401|2019-03-07 12:00,7,129.05,129.175,129.025,129.125,844
20190401|2019-03-07 12:30,7,129.1,129.15,128.9,128.95,2856
20190401|2019-03-07 13:00,7,128.95,129.075,128.95,129.075,771
20190401|2019-03-08 08:30,8,128.9,129,128.6,128.8,2931
20190401|2019-03-08 09:00,8,128.775,128.85,128.525,128.625,2180
20190401|2019-03-08 09:30,8,128.6,128.8,128.6,128.7,896
20190401|2019-03-08 10:00,8,128.725,128.95,128.7,128.775,797
20190401|2019-03-08 10:30,8,128.775,128.9,128.725,128.75,522
20190401|2019-03-08 11:00,8,128.75,129.025,128.725,129.025,958
20190401|2019-03-08 11:30,8,129.025,129.5,128.975,129.475,1616
20190401|2019-03-08 12:00,8,129.475,129.75,129.375,129.475,3260
20190401|2019-03-08 12:30,8,129.5,129.875,129.475,129.625,4208
20190401|2019-03-08 13:00,8,129.65,129.8,129.625,129.8,953
20190401|2019-03-11 08:30,11,129.5,129.55,128.6,128.7,4819
20190401|2019-03-11 09:00,11,128.725,129.15,128.7,129.05,1804
20190401|2019-03-11 09:30,11,129.05,129.25,128.825,128.975,1868
20190401|2019-03-11 10:00,11,128.975,129.05,128.8,128.95,1185
20190401|2019-03-11 10:30,11,128.975,129.65,128.975,129.175,2262
20190401|2019-03-11 11:00,11,129.2,129.275,128.975,128.975,737
20190401|2019-03-11 11:30,11,129,129.4,128.975,129.3,801
20190401|2019-03-11 12:00,11,129.325,129.575,129.275,129.5,945
20190401|2019-03-11 12:30,11,129.525,129.525,128.925,128.975,2639
20190401|2019-03-11 13:00,11,128.975,129.1,128.925,128.925,977
20190401|2019-03-12 08:30,12,129.175,129.4,128.975,129.125,3006
20190401|2019-03-12 09:00,12,129.125,129.125,127.65,128.05,6666
20190401|2019-03-12 09:30,12,128.05,128.05,127.7,127.9,1755
20190401|2019-03-12 10:00,12,127.9,127.9,127.525,127.55,2143
20190401|2019-03-12 10:30,12,127.55,127.875,127.55,127.675,1817
20190401|2019-03-12 11:00,12,127.675,127.7,127.55,127.625,1295
20190401|2019-03-12 11:30,12,127.625,127.775,127.55,127.7,1152
20190401|2019-03-12 12:00,12,127.725,127.725,126.45,126.7,5851
20190401|2019-03-12 12:30,12,126.7,126.875,126.45,126.75,4928
20190401|2019-03-12 13:00,12,126.75,126.875,126.325,126.35,904
20190401|2019-03-13 08:30,13,126.6,127.05,126.35,127.05,2903
20190401|2019-03-13 09:00,13,127.075,127.6,127.05,127.325,3185
20190401|2019-03-13 09:30,13,127.3,127.55,127.25,127.45,1740
20190401|2019-03-13 10:00,13,127.475,127.6,127.1,127.1,1494
20190401|2019-03-13 10:30,13,127.075,127.35,127.075,127.125,717
20190401|2019-03-13 11:00,13,127.125,127.275,126.975,127.125,1076
20190401|2019-03-13 11:30,13,127.15,127.15,126.55,126.575,1458
20190401|2019-03-13 12:00,13,126.575,126.875,126.5,126.8,1549
20190401|2019-03-13 12:30,13,126.775,126.9,126.575,126.6,2258
20190401|2019-03-13 13:00,13,126.6,126.75,126.6,126.725,500
20190401|2019-03-14 08:30,14,127,127.875,126.95,127.475,3959
20190401|2019-03-14 09:00,14,127.5,127.5,127,127.325,1647
20190401|2019-03-14 09:30,14,127.35,127.525,127.15,127.225,1479
20190401|2019-03-14 10:00,14,127.225,127.625,127.225,127.45,1322
20190401|2019-03-14 10:30,14,127.45,127.7,127.425,127.65,754
20190401|2019-03-14 11:00,14,127.65,127.775,127.425,127.475,1278
20190401|2019-03-14 11:30,14,127.45,127.45,127.2,127.225,986
20190401|2019-03-14 12:00,14,127.225,127.375,127.225,127.225,748
20190401|2019-03-14 12:30,14,127.225,127.55,127.225,127.4,2330
20190401|2019-03-14 13:00,14,127.375,127.475,127.35,127.475,446
20190401|2019-03-15 08:30,15,127.55,127.875,127.05,127.525,3764
20190401|2019-03-15 09:00,15,127.525,127.825,127.45,127.775,754
20190401|2019-03-15 09:30,15,127.825,128.35,127.8,128.175,2063
20190401|2019-03-15 10:00,15,128.225,128.975,128.175,128.8,2286
20190401|2019-03-15 10:30,15,128.8,128.875,128.525,128.775,1383
20190401|2019-03-15 11:00,15,128.775,128.95,128.6,128.725,1677
20190401|2019-03-15 11:30,15,128.725,128.925,128.725,128.775,794
20190401|2019-03-15 12:00,15,128.75,129.25,128.7,129.2,1935
20190401|2019-03-15 12:30,15,129.2,129.2,128.925,129.075,2740
20190401|2019-03-15 13:00,15,129.05,129.2,129.05,129.125,1021
20190401|2019-03-18 08:30,18,129.25,129.7,128.475,129,2974
20190401|2019-03-18 09:00,18,128.975,129.175,128.625,128.75,1880
20190401|2019-03-18 09:30,18,128.725,129.075,128.4,128.45,1690
20190401|2019-03-18 10:00,18,128.45,128.625,128.35,128.425,1403
20190401|2019-03-18 10:30,18,128.425,128.8,128.275,128.65,1367
20190401|2019-03-18 11:00,18,128.675,128.975,128.4,128.45,958
20190401|2019-03-18 11:30,18,128.45,128.525,128.275,128.275,679
20190401|2019-03-18 12:00,18,128.325,128.7,128.2,128.475,1207
20190401|2019-03-18 12:30,18,128.5,128.625,128.25,128.275,2109
20190401|2019-03-18 13:00,18,128.275,128.475,128.275,128.425,599
20190401|2019-03-19 08:30,19,128.55,128.8,128.325,128.35,1567
20190401|2019-03-19 09:00,19,128.325,128.675,128.275,128.6,808
20190401|2019-03-19 09:30,19,128.625,128.775,128.475,128.6,941
20190401|2019-03-19 10:00,19,128.6,128.65,128.5,128.5,318
20190401|2019-03-19 10:30,19,128.525,129.325,128.425,129.225,1386
20190401|2019-03-19 11:00,19,129.225,129.95,128.95,129.2,2759
20190401|2019-03-19 11:30,19,129.175,129.3,128.175,128.325,2511
20190401|2019-03-19 12:00,19,128.35,129.175,128.325,128.95,1025
20190401|2019-03-19 12:30,19,128.95,129.375,128.85,129.125,1235
20190401|2019-03-19 13:00,19,129.125,129.3,129.125,129.2,683
20190401|2019-03-20 08:30,20,129.425,129.55,129.075,129.075,819
20190401|2019-03-20 09:00,20,129.05,129.45,128.9,129.45,921
20190401|2019-03-20 09:30,20,129.425,129.525,129.125,129.375,406
20190401|2019-03-20 10:00,20,129.35,129.675,129.3,129.675,832
20190401|2019-03-20 10:30,20,129.7,129.85,129.425,129.75,538
20190401|2019-03-20 11:00,20,129.725,129.8,129.4,129.575,574
20190401|2019-03-20 11:30,20,129.5,129.625,129.3,129.45,549
20190401|2019-03-20 12:00,20,129.4,129.575,129.375,129.55,214
20190401|2019-03-20 12:30,20,129.525,129.675,129.425,129.55,731
20190401|2019-03-20 13:00,20,129.575,129.75,129.575,129.725,467
20190401|2019-03-21 08:30,21,129.675,130.025,129.45,129.85,1665
20190401|2019-03-21 09:00,21,129.825,129.875,129.725,129.775,526
20190401|2019-03-21 09:30,21,129.775,129.775,128.975,129.375,1851
20190401|2019-03-21 10:00,21,129.325,129.65,129.15,129.45,603
20190401|2019-03-21 10:30,21,129.4,129.825,129.35,129.65,596
20190401|2019-03-21 11:00,21,129.65,129.85,129.525,129.85,525
20190401|2019-03-21 11:30,21,129.825,129.825,129.675,129.7,267
20190401|2019-03-21 12:00,21,129.675,130.45,129.625,129.875,1471
20190401|2019-03-21 12:30,21,129.875,130.1,129.55,129.95,1063
20190401|2019-03-21 13:00,21,129.975,130.225,129.95,130.2,431
20190401|2019-03-22 08:30,22,130,130.25,129.75,129.875,2035
20190401|2019-03-22 09:00,22,129.9,129.925,129.525,129.65,1485
20190401|2019-03-22 09:30,22,129.65,129.85,129.475,129.5,552
20190401|2019-03-22 10:00,22,129.55,129.775,128.775,128.8,1395
20190401|2019-03-22 10:30,22,128.825,129.85,128.825,129.75,1209
20190401|2019-03-22 11:00,22,129.75,130.125,129.7,130.075,969
20190401|2019-03-22 11:30,22,130.075,130.1,129.7,129.7,510
20190401|2019-03-22 12:00,22,129.675,129.925,129.675,129.775,412
20190401|2019-03-22 12:30,22,129.75,130,129.6,129.7,884
20190401|2019-03-22 13:00,22,129.7,129.825,129.65,129.825,272
20190401|2019-03-25 08:30,25,128.775,128.975,128.2,128.65,1977
20190401|2019-03-25 09:00,25,128.65,128.875,128.575,128.875,898
20190401|2019-03-25 09:30,25,128.85,128.925,128.575,128.6,771
20190401|2019-03-25 10:00,25,128.575,128.7,128.325,128.35,487
20190401|2019-03-25 10:30,25,128.35,128.7,128.225,128.375,1553
20190401|2019-03-25 11:00,25,128.35,128.575,128.325,128.35,535
20190401|2019-03-25 11:30,25,128.35,128.425,128.2,128.4,687
20190401|2019-03-25 12:00,25,128.425,128.55,128.175,128.2,690
20190401|2019-03-25 12:30,25,128.175,128.275,127.375,127.6,2393
20190401|2019-03-25 13:00,25,127.575,127.725,127.575,127.675,275
20190401|2019-03-26 08:30,26,127.4,127.625,127.175,127.4,960
20190401|2019-03-26 09:00,26,127.375,127.625,127.25,127.55,507
20190401|2019-03-26 09:30,26,127.55,127.65,127.4,127.55,431
20190401|2019-03-26 10:00,26,127.575,127.75,127.35,127.375,450
20190401|2019-03-26 10:30,26,127.375,127.475,126.85,127.125,1156
20190401|2019-03-26 11:00,26,127.15,127.425,127.15,127.425,481
20190401|2019-03-26 11:30,26,127.425,127.65,127.35,127.525,372
20190401|2019-03-26 12:00,26,127.55,127.6,127.325,127.55,308
20190401|2019-03-26 12:30,26,127.525,127.55,126.85,126.95,947
20190401|2019-03-26 13:00,26,126.95,127.025,126.95,126.975,322
20190401|2019-03-27 08:30,27,127,127.05,126.6,126.825,1752
20190401|2019-03-27 09:00,27,126.8,127.225,126.8,126.975,789
20190401|2019-03-27 09:30,27,126.975,127.05,126.8,126.825,497
20190401|2019-03-27 10:00,27,126.8,126.85,126.375,126.45,880
20190401|2019-03-27 10:30,27,126.475,126.575,126.25,126.45,1050
20190401|2019-03-27 11:00,27,126.55,126.725,126.35,126.55,1015
20190401|2019-03-27 11:30,27,126.575,126.6,126.175,126.275,806
20190401|2019-03-27 12:00,27,126.25,126.35,126.05,126.15,824
20190401|2019-03-27 12:30,27,126.15,126.3,125.925,126.275,1269
20190401|2019-03-27 13:00,27,126.275,126.3,126.175,126.225,236
20190401|2019-03-28 08:30,28,126.25,126.5,126.2,126.325,803
20190401|2019-03-28 09:00,28,126.275,126.475,126.15,126.175,517
20190401|2019-03-28 09:30,28,126.15,126.475,126,126.325,769
20190401|2019-03-28 10:00,28,126.325,126.475,126.3,126.325,255
20190401|2019-03-28 10:30,28,126.3,126.7,126.3,126.625,462
20190401|2019-03-28 11:00,28,126.575,126.575,126.375,126.45,207
20190401|2019-03-28 11:30,28,126.475,126.575,126.475,126.5,167
20190401|2019-03-28 12:00,28,126.5,126.5,126.35,126.4,391
20190401|2019-03-28 12:30,28,126.425,126.6,126.275,126.525,871
20190401|2019-03-28 13:00,28,126.525,126.625,126.525,126.625,197
20190401|2019-03-29 08:30,29,126.825,126.825,126.425,126.625,696
20190401|2019-03-29 09:00,29,126.45,126.625,126.3,126.45,450
20190401|2019-03-29 09:30,29,126.5,126.5,126.325,126.4,239
20190401|2019-03-29 10:00,29,126.375,126.5,126.3,126.45,397
20190401|2019-03-29 10:30,29,126.425,126.45,126.1,126.1,536
20190401|2019-03-29 11:00,29,126.15,126.325,125.975,126.05,770
20190401|2019-03-29 11:30,29,126.075,126.125,125.85,125.95,457
20190401|2019-03-29 12:00,29,125.95,125.975,125.825,125.9,416
20190401|2019-03-29 12:30,29,125.875,125.95,125.65,125.75,1679
20190401|2019-03-29 13:00,29,125.725,125.75,125.625,125.675,361
20190401|2019-04-01 08:30,1,125.7,126.025,125.625,125.8,817
20190401|2019-04-01 09:00,1,125.825,126.45,125.75,126.375,763
20190401|2019-04-01 09:30,1,126.375,126.625,126.35,126.375,437
20190401|2019-04-01 10:00,1,126.4,126.475,126.3,126.375,157
20190401|2019-04-01 10:30,1,126.375,127.275,126.375,126.95,858
20190401|2019-04-01 11:00,1,126.95,126.95,126.55,126.575,321
20190401|2019-04-01 11:30,1,126.6,126.625,126.4,126.425,167
20190401|2019-04-01 12:00,1,126.4,126.525,126.275,126.3,215
20190401|2019-04-01 12:30,1,126.3,126.375,126.025,126.175,1014
20190401|2019-04-01 13:00,1,126.175,126.275,126.125,126.225,271
20190401|2019-04-02 08:30,2,126.35,126.775,126.2,126.725,746
20190401|2019-04-02 09:00,2,126.725,126.825,126.3,126.325,648
20190401|2019-04-02 09:30,2,126.35,126.675,126.275,126.55,400
20190401|2019-04-02 10:00,2,126.575,126.85,126.575,126.675,137
20190401|2019-04-02 10:30,2,126.675,126.925,126.675,126.675,331
20190401|2019-04-02 11:00,2,126.7,126.75,126.375,126.525,487
20190401|2019-04-02 11:30,2,126.5,126.75,126.4,126.425,306
20190401|2019-04-02 12:00,2,126.45,126.75,126.4,126.475,392
20190401|2019-04-02 12:30,2,126.525,126.575,126.225,126.325,689
20190401|2019-04-02 13:00,2,126.325,126.35,126.3,126.35,210
20190401|2019-04-03 08:30,3,126.45,126.725,126.025,126.125,1244
20190401|2019-04-03 09:00,3,126.125,126.325,126,126,811
20190401|2019-04-03 09:30,3,126,126.225,125.975,126.1,226
20190401|2019-04-03 10:00,3,126.125,126.225,126.025,126.15,127
20190401|2019-04-03 10:30,3,126.125,126.325,126.05,126.2,415
20190401|2019-04-03 11:00,3,126.2,126.2,125.55,125.65,850
20190401|2019-04-03 11:30,3,125.625,125.95,125.6,125.825,367
20190401|2019-04-03 12:00,3,125.85,126.025,125.775,125.825,270
20190401|2019-04-03 12:30,3,125.85,126,125.725,125.8,862
20190401|2019-04-03 13:00,3,125.8,125.9,125.775,125.825,160
20190401|2019-04-04 08:30,4,125.775,126.45,125.575,126.325,1337
20190401|2019-04-04 09:00,4,126.325,126.4,126.15,126.275,723
20190401|2019-04-04 09:30,4,126.275,126.525,126.125,126.45,512
20190401|2019-04-04 10:00,4,126.5,126.95,126.375,126.6,769
20190401|2019-04-04 10:30,4,126.65,126.7,126.4,126.625,257
20190401|2019-04-04 11:00,4,126.625,126.925,126.6,126.85,438
20190401|2019-04-04 11:30,4,126.9,127,126.6,126.7,370
20190401|2019-04-04 12:00,4,126.6,126.7,126.475,126.575,550
20190401|2019-04-04 12:30,4,126.625,127.8,126.6,127.6,2874
20190401|2019-04-04 13:00,4,127.575,127.7,127.5,127.575,328
20190401|2019-04-05 08:30,5,127.45,127.5,126.55,126.9,1850
20190401|2019-04-05 09:00,5,126.925,126.95,126.05,126.175,1221
20190401|2019-04-05 09:30,5,126.2,126.4,125.975,126.05,1500
20190401|2019-04-05 10:00,5,126.05,126.1,125.9,126,785
20190401|2019-04-05 10:30,5,126.05,126.475,126,126.35,630
20190401|2019-04-05 11:00,5,126.35,126.5,126.075,126.175,491
20190401|2019-04-05 11:30,5,126.15,126.15,125.9,126.05,423
20190401|2019-04-05 12:00,5,126.05,126.075,125.85,125.85,607
20190401|2019-04-05 12:30,5,125.85,126.1,125.85,126.075,1409
20190401|2019-04-05 13:00,5,126.075,126.2,126.05,126.2,536
20190401|2019-04-08 08:30,8,126.1,126.2,125.5,125.5,2174
20190401|2019-04-08 09:00,8,125.5,125.7,125.075,125.475,1295
20190401|2019-04-08 09:30,8,125.4,125.65,125.225,125.425,782
20190401|2019-04-08 10:00,8,125.4,125.5,125.2,125.35,714
20190401|2019-04-08 10:30,8,125.35,125.475,125.175,125.3,492
20190401|2019-04-08 11:00,8,125.25,125.6,125.2,125.45,608
20190401|2019-04-08 11:30,8,125.475,125.575,125.4,125.5,541
20190401|2019-04-08 12:00,8,125.525,125.925,125.45,125.6,1322
20190401|2019-04-08 12:30,8,125.575,125.85,125.4,125.725,1853
20190401|2019-04-08 13:00,8,125.8,125.8,125.7,125.725,162
20190401|2019-04-09 08:30,9,126.05,126.55,125.975,126.4,770
20190401|2019-04-09 09:00,9,126.425,126.55,126,126.1,301
20190401|2019-04-09 09:30,9,126.05,126.3,125.8,125.875,171
20190401|2019-04-09 10:00,9,125.9,126.05,125.7,126,115
20190401|2019-04-09 10:30,9,125.95,126.15,125.775,126.05,92
20190401|2019-04-09 11:00,9,126.05,126.1,125.65,125.9,297
20190401|2019-04-09 11:30,9,125.9,125.95,125.775,125.95,94
20190401|2019-04-09 12:00,9,125.925,125.975,125.775,125.875,67
20190401|2019-04-09 12:30,9,125.825,126.05,125.8,125.9,376
20190401|2019-04-09 13:00,9,125.9,125.9,125.6,125.6,205
20190401|2019-04-10 08:30,10,125.825,125.95,125.525,125.7,626
20190401|2019-04-10 09:00,10,125.7,125.7,125.375,125.5,337
20190401|2019-04-10 09:30,10,125.5,125.675,125.425,125.675,161
20190401|2019-04-10 10:00,10,125.6,125.875,125.6,125.75,205
20190401|2019-04-10 10:30,10,125.75,126,125.675,126,149
20190401|2019-04-10 11:00,10,126,126.25,125.925,126.2,171
20190401|2019-04-10 11:30,10,126.225,126.325,125.975,126.05,192
20190401|2019-04-10 12:00,10,126.075,126.15,125.7,125.725,543
20190401|2019-04-10 12:30,10,125.775,126,125.75,125.825,389
20190401|2019-04-10 13:00,10,125.825,125.9,125.825,125.825,85
20190401|2019-04-11 08:30,11,126,126.275,125.75,125.95,983
20190401|2019-04-11 09:00,11,125.95,126.2,125.9,126.2,330
20190401|2019-04-11 09:30,11,126.2,126.825,126.1,126.65,850
20190401|2019-04-11 10:00,11,126.725,126.875,126.5,126.85,536
20190401|2019-04-11 10:30,11,126.85,126.85,126.55,126.55,258
20190401|2019-04-11 11:00,11,126.55,126.55,126,126.025,276
20190401|2019-04-11 11:30,11,126.075,126.1,125.9,126,278
20190401|2019-04-11 12:00,11,125.925,126.075,125.9,125.95,329
20190401|2019-04-11 12:30,11,125.975,126.1,125.775,126,532
20190401|2019-04-11 13:00,11,126.025,126.125,125.975,126.1,129
20190401|2019-04-12 08:30,12,126,126,125.6,126,1396
20190401|2019-04-12 09:00,12,126,126.2,125.75,125.9,1203
20190401|2019-04-12 09:30,12,126,126.025,125.825,125.975,1420
20190401|2019-04-12 10:00,12,125.975,126.1,125.875,126.025,1312
20190401|2019-04-12 10:30,12,126.025,126.325,126,126.05,1095
20190401|2019-04-12 11:00,12,126.025,126.25,125.9,126.2,1146
20190401|2019-04-12 11:30,12,126.15,126.375,126.15,126.2,892
20190401|2019-04-12 12:00,12,126.175,126.375,126.125,126.225,854
20190401|2019-04-12 12:30,12,126.225,126.6,126.225,126.55,747
20190401|2019-04-12 13:00,12,126.55,126.725,126.4,126.725,351
20190401|2019-04-15 08:30,15,127,127,126.25,126.3,1513
20190401|2019-04-15 09:00,15,126.275,126.5,126.225,126.4,1617
20190401|2019-04-15 09:30,15,126.4,126.6,126.275,126.475,683
20190401|2019-04-15 10:00,15,126.425,126.45,126.025,126.125,1108
20190401|2019-04-15 10:30,15,126.15,126.325,126.05,126.175,617
20190401|2019-04-15 11:00,15,126.175,126.3,126.025,126.225,622
20190401|2019-04-15 11:30,15,126.25,126.5,126.175,126.45,691
20190401|2019-04-15 12:00,15,126.425,126.525,126.15,126.25,719
20190401|2019-04-15 12:30,15,126.25,126.35,126.175,126.25,1244
20190401|2019-04-15 13:00,15,126.275,126.375,126.25,126.3,272
20190401|2019-04-16 08:30,16,126.8,126.9,126.4,126.7,534
20190401|2019-04-16 09:00,16,126.725,127.2,126.725,127.1,387
20190401|2019-04-16 09:30,16,127.125,127.575,127.125,127.425,637
20190401|2019-04-16 10:00,16,127.4,127.475,127.15,127.25,340
20190401|2019-04-16 10:30,16,127.175,127.175,126.775,126.9,400
20190401|2019-04-16 11:00,16,126.925,127.15,126.925,127.15,89
20190401|2019-04-16 11:30,16,127.15,127.25,126.9,126.925,166
20190401|2019-04-16 12:00,16,126.95,127.1,126.875,126.975,208
20190401|2019-04-16 12:30,16,126.975,127.175,126.95,127.175,420
20190401|2019-04-16 13:00,16,127.125,127.2,127.075,127.2,136
20190401|2019-04-17 08:30,17,127.475,127.475,126.85,126.9,827
20190401|2019-04-17 09:00,17,126.875,126.9,126.675,126.725,674
20190401|2019-04-17 09:30,17,126.775,126.8,126.525,126.55,838
20190401|2019-04-17 10:00,17,126.625,127.125,126.55,127,935
20190401|2019-04-17 10:30,17,127,127.05,126.8,126.825,377
20190401|2019-04-17 11:00,17,126.875,127.075,126.8,126.8,312
20190401|2019-04-17 11:30,17,126.825,126.9,126.775,126.85,147
20190401|2019-04-17 12:00,17,126.775,127.1,126.75,127.1,483
20190401|2019-04-17 12:30,17,127.1,127.4,126.875,126.95,668
20190401|2019-04-17 13:00,17,126.975,127.05,126.9,127.05,152
20190401|2019-04-18 08:30,18,127.25,127.4,127.1,127.125,596
20190401|2019-04-18 09:00,18,127.1,127.45,127.1,127.2,325
20190401|2019-04-18 09:30,18,127.2,127.525,127.175,127.5,267
20190401|2019-04-18 10:00,18,127.5,127.825,127.45,127.5,325
20190401|2019-04-18 10:30,18,127.475,127.75,127.4,127.725,161
20190401|2019-04-18 11:00,18,127.625,127.65,127.225,127.375,387
20190401|2019-04-18 11:30,18,127.45,128.175,127.45,127.95,351
20190401|2019-04-18 12:00,18,128,128.375,127.95,128.375,234
20190401|2019-04-18 12:30,18,128.275,128.575,128.175,128.525,676
20190401|2019-04-18 13:00,18,128.575,128.6,128.5,128.575,127
20190401|2019-04-22 08:30,22,128.525,128.7,128.25,128.6,565
20190401|2019-04-22 09:00,22,128.575,128.675,128.15,128.175,410
20190401|2019-04-22 09:30,22,128.15,128.275,128.05,128.1,241
20190401|2019-04-22 10:00,22,128.15,128.45,128.15,128.3,166
20190401|2019-04-22 10:30,22,128.275,128.4,128.075,128.075,218
20190401|2019-04-22 11:00,22,128.075,128.175,128,128.1,193
20190401|2019-04-22 11:30,22,128.175,128.375,128.175,128.3,43
20190401|2019-04-22 12:00,22,128.425,128.475,128.3,128.3,56
20190401|2019-04-22 12:30,22,128.425,128.575,128.425,128.5,95
20190401|2019-04-22 13:00,22,128.575,128.6,128.45,128.6,71
20190401|2019-04-23 08:30,23,128.6,128.875,128.325,128.775,270
20190401|2019-04-23 09:00,23,128.775,128.8,128.675,128.75,368
20190401|2019-04-23 09:30,23,128.8,128.8,128.7,128.7,241
20190401|2019-04-23 10:00,23,128.7,128.725,128.65,128.7,217
20190401|2019-04-23 10:30,23,128.7,128.725,128.625,128.625,255
20190401|2019-04-23 11:00,23,128.6,128.675,128.55,128.675,165
20190401|2019-04-23 11:30,23,128.675,128.675,128.55,128.625,97
20190401|2019-04-23 12:00,23,128.575,128.675,128.525,128.65,184
20190401|2019-04-23 12:30,23,128.65,128.65,128.15,128.325,462
20190401|2019-04-23 13:00,23,128.325,128.325,128.2,128.25,67
20190401|2019-04-24 08:30,24,128.45,128.5,127.9,128.175,502
20190401|2019-04-24 09:00,24,128.125,128.175,127.65,127.85,392
20190401|2019-04-24 09:30,24,127.825,127.875,127.325,127.475,333
20190401|2019-04-24 10:00,24,127.575,127.625,127.1,127.125,244
20190401|2019-04-24 10:30,24,127.1,127.775,127.05,127.7,441
20190401|2019-04-24 11:00,24,127.7,127.9,127.3,127.3,289
20190401|2019-04-24 11:30,24,127.3,127.4,127,127.125,313
20190401|2019-04-24 12:00,24,127.075,127.15,126.95,127.025,335
20190401|2019-04-24 12:30,24,127.05,127.1,126.4,126.775,541
20190401|2019-04-24 13:00,24,126.875,126.975,126.65,126.925,93
20190401|2019-04-25 08:30,25,126.825,126.825,125.125,125.3,668
20190401|2019-04-25 09:00,25,125.425,125.875,125.25,125.575,495
20190401|2019-04-25 09:30,25,125.6,125.6,125.05,125.15,314
20190401|2019-04-25 10:00,25,125.125,125.25,124.5,124.8,381
20190401|2019-04-25 10:30,25,124.7,125.375,124.6,124.8,151
20190401|2019-04-25 11:00,25,124.85,125,124.55,124.6,183
20190401|2019-04-25 11:30,25,124.6,124.8,124.4,124.625,95
20190401|2019-04-25 12:00,25,124.65,124.85,124.625,124.625,117
20190401|2019-04-25 12:30,25,124.6,124.6,123.975,123.975,392
20190401|2019-04-25 13:00,25,124.275,124.4,123.95,124.4,40
20190401|2019-04-26 08:30,26,124.425,124.625,123.9,124.5,530
20190401|2019-04-26 09:00,26,124.4,124.475,124.15,124.375,223
20190401|2019-04-26 09:30,26,124.375,125.075,124.275,124.85,251
20190401|2019-04-26 10:00,26,124.9,125.1,124.85,125.025,69
20190401|2019-04-26 10:30,26,125.05,125.075,124.825,125.075,125
20190401|2019-04-26 11:00,26,125.075,125.075,124.8,124.875,58
20190401|2019-04-26 11:30,26,125,125,124.8,124.825,58
20190401|2019-04-26 12:00,26,124.8,124.9,124.675,124.75,58
20190401|2019-04-26 12:30,26,124.75,124.75,124.55,124.55,58
20190401|2019-04-26 13:00,26,124.625,124.625,124.55,124.575,7
20190401|2019-04-29 08:30,29,124.55,125.2,124.35,124.6,153
20190401|2019-04-29 09:00,29,124.65,124.875,124.475,124.875,136
20190401|2019-04-29 09:30,29,124.8,124.85,124.625,124.85,118
20190401|2019-04-29 10:00,29,124.85,124.925,124.775,124.9,119
20190401|2019-04-29 10:30,29,124.9,124.925,124.65,124.875,118
20190401|2019-04-29 11:00,29,124.85,125,124.85,124.95,75
20190401|2019-04-29 11:30,29,124.95,125,124.8,125,66
20190401|2019-04-29 12:00,29,125,125.025,124.95,125,51
20190401|2019-04-29 12:30,29,124.95,125,124.75,124.8,61
20190401|2019-04-29 13:00,29,124.8,124.8,124.5,124.5,21
20190401|2019-04-30 08:30,30,124.95,125.75,124.95,125.55,183
20190401|2019-04-30 09:00,30,125.575,125.65,125.45,125.575,49
20190401|2019-04-30 09:30,30,125.575,125.75,125.5,125.75,23
20190401|2019-04-30 10:00,30,125.75,125.75,125.55,125.725,24
20190401|2019-04-30 10:30,30,125.725,125.725,125.6,125.6,15
20190401|2019-04-30 11:00,30,125.525,125.65,125.125,125.125,15
20190401|2019-04-30 11:30,30,124,124,123.75,123.75,7
20190601|2018-01-05 08:30,5,108.825,108.825,108.825,108.825,1
20190601|2018-01-05 09:00,5,108.825,108.825,108.825,108.825,4
20190601|2018-01-05 10:00,5,108.55,108.55,108.55,108.55,5
20190601|2018-01-05 10:30,5,108,108,108,108,3
20190601|2018-01-18 11:30,18,109,109,109,109,3
20190601|2018-01-18 12:00,18,109,109,109,109,1
20190601|2018-01-19 10:00,19,108.75,108.75,108.75,108.75,1
20190601|2018-01-19 10:30,19,108.575,108.575,108.575,108.575,1
20190601|2018-01-22 08:30,22,109.05,109.25,108.55,109.25,20
20190601|2018-01-22 10:30,22,108.525,108.525,108.525,108.525,1
20190601|2018-01-24 12:30,24,109.35,109.35,109.35,109.35,1
20190601|2018-01-25 12:00,25,108.5,108.5,108.425,108.425,2
20190601|2018-01-26 08:30,26,108.4,108.575,108.4,108.575,3
20190601|2018-01-26 09:00,26,108.6,108.725,108.475,108.725,6
20190601|2018-01-26 09:30,26,108.8,108.825,108.8,108.825,2
20190601|2018-01-26 11:30,26,109.55,109.575,109.55,109.575,3
20190601|2018-01-29 10:00,29,110.35,110.625,110.35,110.625,13
20190601|2018-01-29 10:30,29,110.25,110.25,110.25,110.25,6
20190601|2018-01-29 11:30,29,110.45,110.45,110.45,110.45,1
20190601|2018-01-30 08:30,30,110,110,109.35,109.35,3
20190601|2018-01-30 09:00,30,109.45,109.45,109,109.25,9
20190601|2018-01-30 09:30,30,109.4,109.5,109.4,109.5,6
20190601|2018-01-30 10:00,30,109.4,109.4,109.4,109.4,3
20190601|2018-01-30 11:00,30,109.75,109.75,109.75,109.75,1
20190601|2018-01-30 11:30,30,110.5,110.5,110.5,110.5,1
20190601|2018-01-30 12:00,30,110.45,110.5,110.45,110.5,8
20190601|2018-01-30 12:30,30,110.6,110.625,110.5,110.5,7
20190601|2018-01-31 08:30,31,110.3,110.35,110.3,110.35,2
20190601|2018-01-31 09:00,31,110.025,110.025,109.825,109.825,4
20190601|2018-01-31 09:30,31,109.875,109.9,109.75,109.75,3
20190601|2018-01-31 10:30,31,109.725,109.725,109.725,109.725,1
20190601|2018-01-31 12:00,31,109.725,109.725,109.725,109.725,4
20190601|2018-01-31 12:30,31,109.6,109.625,109.575,109.575,5
20190601|2018-01-31 13:00,31,109.4,109.4,109.4,109.4,1
20190601|2018-02-01 08:30,1,109.9,109.925,109.9,109.925,2
20190601|2018-02-01 09:30,1,110.6,110.6,110.375,110.375,6
20190601|2018-02-01 10:00,1,110.575,111.15,110.575,111.15,6
20190601|2018-02-01 12:30,1,111.5,111.5,111.5,111.5,8
20190601|2018-02-01 13:00,1,111.25,111.25,111.25,111.25,1
20190601|2018-02-02 08:30,2,111.575,111.875,111.5,111.8,16
20190601|2018-02-02 09:00,2,111.775,111.875,111.55,111.6,13
20190601|2018-02-02 09:30,2,111.45,111.5,111.4,111.4,10
20190601|2018-02-02 10:00,2,111.4,111.5,111.4,111.4,8
20190601|2018-02-02 10:30,2,111.25,111.4,111.25,111.375,9
20190601|2018-02-02 11:00,2,111.375,111.45,111.375,111.45,4
20190601|2018-02-02 11:30,2,111.5,111.5,111.5,111.5,7
20190601|2018-02-02 12:00,2,111.325,111.5,111.325,111.5,15
20190601|2018-02-02 12:30,2,111.5,112,111.5,112,47
20190601|2018-02-02 13:00,2,112,112.125,112,112.125,4
20190601|2018-02-05 09:00,5,111.875,111.875,111.875,111.875,2
20190601|2018-02-05 09:30,5,111.9,112,111.9,112,11
20190601|2018-02-05 10:00,5,112.1,112.125,112.1,112.125,4
20190601|2018-02-05 11:00,5,112.025,112.15,111.625,111.625,37
20190601|2018-02-05 11:30,5,111.775,111.775,111.5,111.5,4
20190601|2018-02-05 12:00,5,111.5,111.5,111.075,111.075,7
20190601|2018-02-05 12:30,5,111.425,111.65,111.425,111.625,10
20190601|2018-02-05 13:00,5,111.725,111.875,111.725,111.875,3
20190601|2018-02-06 08:30,6,111.2,111.2,111.2,111.2,7
20190601|2018-02-06 09:00,6,111.75,111.975,111.4,111.4,8
20190601|2018-02-06 09:30,6,111.5,111.575,111.225,111.225,8
20190601|2018-02-06 10:00,6,111.2,111.3,111.2,111.3,5
20190601|2018-02-06 10:30,6,111.35,111.35,111.35,111.35,4
20190601|2018-02-06 11:00,6,111.4,111.4,111.3,111.3,5
20190601|2018-02-06 11:30,6,111.3,111.5,111.3,111.5,11
20190601|2018-02-06 12:00,6,111.45,111.45,111.45,111.45,2
20190601|2018-02-06 12:30,6,111.15,111.5,111.15,111.4,11
20190601|2018-02-07 09:30,7,111.5,111.5,111.5,111.5,2
20190601|2018-02-07 10:00,7,111.575,111.575,111.575,111.575,2
20190601|2018-02-07 11:00,7,111.55,111.55,111.55,111.55,2
20190601|2018-02-07 11:30,7,111.35,111.35,111.35,111.35,6
20190601|2018-02-07 12:30,7,111.35,111.35,111.35,111.35,2
20190601|2018-02-08 08:30,8,111.5,111.6,111.5,111.6,6
20190601|2018-02-08 09:30,8,111.45,111.45,111.45,111.45,1
20190601|2018-02-08 10:00,8,111.55,111.55,111.4,111.525,8
20190601|2018-02-08 10:30,8,111.7,111.825,111.7,111.825,4
20190601|2018-02-08 11:00,8,111.95,112.075,111.95,112.05,7
20190601|2018-02-08 11:30,8,112.05,112.05,111.35,111.35,6
20190601|2018-02-08 12:00,8,111.575,111.575,111.575,111.575,2
20190601|2018-02-09 08:30,9,111.3,111.3,111.3,111.3,2
20190601|2018-02-09 09:00,9,111.45,111.475,111.45,111.475,2
20190601|2018-02-09 12:00,9,110.875,110.875,110.875,110.875,2
20190601|2018-02-09 12:30,9,110.5,110.5,110.25,110.25,8
20190601|2018-02-12 08:30,12,111.575,111.6,111.575,111.6,6
20190601|2018-02-12 09:00,12,111.65,111.85,111.6,111.85,10
20190601|2018-02-12 09:30,12,111.875,111.875,111.875,111.875,2
20190601|2018-02-12 11:00,12,112.075,112.2,112.075,112.15,6
20190601|2018-02-12 11:30,12,112.125,112.475,112.125,112.375,10
20190601|2018-02-12 12:00,12,112.425,112.5,112,112,23
20190601|2018-02-12 12:30,12,112,112.05,111.85,112.05,28
20190601|2018-02-12 13:00,12,111.8,111.8,111.8,111.8,2
20190601|2018-02-13 08:30,13,112,112,111.65,111.65,2
20190601|2018-02-13 09:00,13,111.65,111.8,111.65,111.8,5
20190601|2018-02-13 10:00,13,111.8,111.8,111.8,111.8,1
20190601|2018-02-13 11:30,13,111.85,111.85,111.85,111.85,2
20190601|2018-02-13 12:00,13,111.7,111.7,111.7,111.7,2
20190601|2018-02-13 12:30,13,111.8,111.8,111.8,111.8,2
20190601|2018-02-13 13:00,13,111.8,111.9,111.8,111.9,2
20190601|2018-02-14 08:30,14,111.725,112.2,111.725,112.2,32
20190601|2018-02-14 11:00,14,112.2,112.2,112.2,112.2,2
20190601|2018-02-14 12:30,14,112.25,112.25,112.25,112.25,2
20190601|2018-02-14 13:00,14,112.3,112.3,112.3,112.3,1
20190601|2018-02-15 08:30,15,112.65,112.65,112.65,112.65,2
20190601|2018-02-15 09:30,15,112.3,112.3,112,112,4
20190601|2018-02-15 10:00,15,112,112,112,112,16
20190601|2018-02-15 11:00,15,112,112,112,112,10
20190601|2018-02-15 11:30,15,112,112.15,112,112.15,17
20190601|2018-02-15 12:00,15,112,112,112,112,3
20190601|2018-02-16 08:30,16,112.65,112.725,112.65,112.725,2
20190601|2018-02-16 09:00,16,112.2,112.3,112.2,112.3,4
20190601|2018-02-16 09:30,16,112.475,112.725,112.475,112.725,8
20190601|2018-02-16 10:30,16,112.5,112.75,112.5,112.75,6
20190601|2018-02-16 11:00,16,112.6,112.6,112.6,112.6,1
20190601|2018-02-16 12:30,16,112.825,112.85,112.8,112.8,10
20190601|2018-02-16 13:00,16,112.975,113,112.975,113,6
20190601|2018-02-20 09:00,20,112.475,112.475,112.475,112.475,1
20190601|2018-02-20 09:30,20,112.475,112.475,112.475,112.475,4
20190601|2018-02-20 10:00,20,112.475,112.75,112.475,112.75,11
20190601|2018-02-20 10:30,20,112.725,112.725,112.725,112.725,1
20190601|2018-02-20 11:00,20,112.575,112.575,112.525,112.525,2
20190601|2018-02-20 11:30,20,112.6,112.6,112.55,112.55,4
20190601|2018-02-20 12:00,20,112.55,112.55,112.55,112.55,2
20190601|2018-02-20 12:30,20,112.5,112.5,112.5,112.5,4
20190601|2018-02-20 13:00,20,112.375,112.375,112.375,112.375,1
20190601|2018-02-21 08:30,21,110.975,111.95,110.975,111.925,3
20190601|2018-02-21 09:30,21,111.35,111.35,111.35,111.35,2
20190601|2018-02-21 11:30,21,111.125,111.125,111.125,111.125,2
20190601|2018-02-21 12:30,21,111.1,111.225,111.1,111.225,3
20190601|2018-02-22 09:30,22,111.25,111.25,111.175,111.175,2
20190601|2018-02-22 10:30,22,111.25,111.25,111.25,111.25,4
20190601|2018-02-22 12:00,22,111.4,111.4,111.4,111.4,2
20190601|2018-02-23 08:30,23,111.375,111.425,111.375,111.425,4
20190601|2018-02-23 09:00,23,111.425,111.425,111.075,111.075,14
20190601|2018-02-23 09:30,23,110.85,110.85,110,110.5,98
20190601|2018-02-23 10:00,23,110.5,110.5,110.5,110.5,5
20190601|2018-02-23 10:30,23,110.475,110.475,110.475,110.475,5
20190601|2018-02-23 11:30,23,110.65,110.65,110.325,110.325,7
20190601|2018-02-23 12:00,23,110.65,110.7,110.65,110.7,7
20190601|2018-02-23 12:30,23,110.75,110.85,110.75,110.85,10
20190601|2018-02-23 13:00,23,110.85,110.85,110.8,110.8,9
20190601|2018-02-26 08:30,26,110.45,110.45,110.45,110.45,1
20190601|2018-02-26 12:00,26,110.5,110.5,110.5,110.5,2
20190601|2018-03-01 11:30,1,111.25,111.25,111.25,111.25,1
20190601|2018-03-01 12:00,1,111.3,111.3,111.3,111.3,2
20190601|2018-03-02 09:00,2,110.625,110.625,110.625,110.625,1
20190601|2018-03-02 10:00,2,110.7,111.2,110.675,111.2,18
20190601|2018-03-02 11:30,2,111.225,111.35,111.225,111.35,6
20190601|2018-03-02 12:30,2,111.225,111.225,111.225,111.225,4
20190601|2018-03-06 08:30,6,111.8,112,111.8,112,3
20190601|2018-03-06 10:00,6,112.3,112.3,111.975,111.975,8
20190601|2018-03-06 10:30,6,112,112,112,112,1
20190601|2018-03-06 11:30,6,112,112.225,112,112.225,16
20190601|2018-03-06 12:00,6,111.95,111.95,111.95,111.95,2
20190601|2018-03-06 12:30,6,112.425,112.45,112.425,112.45,2
20190601|2018-03-07 08:30,7,112.375,112.575,112.375,112.525,12
20190601|2018-03-07 09:00,7,112.5,112.5,112.275,112.275,5
20190601|2018-03-07 09:30,7,112.725,112.75,112.725,112.75,3
20190601|2018-03-07 10:00,7,112.6,112.6,112.6,112.6,19
20190601|2018-03-07 10:30,7,112.6,112.6,112.6,112.6,12
20190601|2018-03-07 11:00,7,112.75,112.775,112.75,112.775,4
20190601|2018-03-07 11:30,7,112.65,112.85,112.65,112.85,6
20190601|2018-03-07 12:00,7,112.75,112.75,112.55,112.55,4
20190601|2018-03-07 12:30,7,112.6,112.75,112.6,112.725,10
20190601|2018-03-08 08:30,8,112.65,112.65,112.65,112.65,2
20190601|2018-03-08 09:00,8,112.3,112.3,112.3,112.3,1
20190601|2018-03-08 09:30,8,111.875,111.875,111.875,111.875,1
20190601|2018-03-08 10:00,8,111.75,111.825,111.75,111.8,5
20190601|2018-03-08 10:30,8,111.275,111.275,111.275,111.275,2
20190601|2018-03-08 11:00,8,111.325,111.325,111.3,111.3,10
20190601|2018-03-08 11:30,8,111.45,111.45,111.45,111.45,10
20190601|2018-03-08 12:30,8,111.275,111.425,111.275,111.375,3
20190601|2018-03-12 08:30,12,111.65,111.65,111.65,111.65,1
20190601|2018-03-12 09:00,12,111.7,111.7,111.7,111.7,1
20190601|2018-03-12 11:30,12,111.725,111.725,111.725,111.725,1
20190601|2018-03-12 12:30,12,111.975,111.975,111.975,111.975,1
20190601|2018-03-13 09:00,13,111.15,111.15,111.15,111.15,2
20190601|2018-03-13 09:30,13,111.3,111.3,111.3,111.3,1
20190601|2018-03-13 10:00,13,111.3,111.3,111.3,111.3,1
20190601|2018-03-13 10:30,13,111.45,111.675,111.3,111.3,14
20190601|2018-03-13 11:00,13,111.25,111.35,111.15,111.15,31
20190601|2018-03-13 11:30,13,111.05,111.15,111.05,111.15,20
20190601|2018-03-13 12:30,13,111.9,111.9,111.9,111.9,1
20190601|2018-03-14 08:30,14,112.3,112.45,112.3,112.45,2
20190601|2018-03-14 09:30,14,112.35,112.35,112.25,112.25,9
20190601|2018-03-14 10:00,14,112.2,112.25,112.175,112.2,21
20190601|2018-03-14 10:30,14,112.05,112.05,112.05,112.05,1
20190601|2018-03-14 11:00,14,112,112.225,111.525,111.625,15
20190601|2018-03-14 12:00,14,111.8,111.8,111.8,111.8,1
20190601|2018-03-14 12:30,14,111.95,112,111.95,112,2
20190601|2018-03-15 09:30,15,111.125,111.125,111.125,111.125,8
20190601|2018-03-15 12:30,15,110.925,110.925,110.925,110.925,4
20190601|2018-03-15 13:00,15,110.65,110.7,110.65,110.7,7
20190601|2018-03-16 08:30,16,110.375,110.475,110.325,110.325,11
20190601|2018-03-16 09:00,16,110.325,110.325,110,110.1,4
20190601|2018-03-16 10:00,16,110.4,110.4,110.2,110.2,2
20190601|2018-03-16 11:00,16,110.3,110.925,110.15,110.925,12
20190601|2018-03-16 12:00,16,110.45,110.45,110.425,110.425,4
20190601|2018-03-16 12:30,16,110.5,110.675,110.5,110.675,5
20190601|2018-03-16 13:00,16,110.65,110.65,110.65,110.65,2
20190601|2018-03-19 10:00,19,109.85,109.85,109.85,109.85,2
20190601|2018-03-19 10:30,19,109.55,109.55,109.55,109.55,12
20190601|2018-03-19 11:00,19,109.8,109.8,109.65,109.65,5
20190601|2018-03-19 11:30,19,109.425,109.65,109.325,109.5,9
20190601|2018-03-19 12:00,19,109.5,109.5,109.375,109.375,9
20190601|2018-03-19 12:30,19,109.325,109.625,109.25,109.625,23
20190601|2018-03-20 08:30,20,109.25,109.25,109,109.075,11
20190601|2018-03-20 09:00,20,109.2,109.2,108.725,109.15,5
20190601|2018-03-20 09:30,20,108.85,108.85,108.65,108.85,7
20190601|2018-03-20 10:00,20,109.175,109.175,109.175,109.175,2
20190601|2018-03-20 10:30,20,109.4,109.45,109.4,109.45,2
20190601|2018-03-20 11:00,20,109.4,109.4,109.025,109.05,10
20190601|2018-03-20 12:00,20,109.4,109.45,109.4,109.45,4
20190601|2018-03-20 12:30,20,109.175,109.25,109.025,109.075,21
20190601|2018-03-20 13:00,20,109.125,109.35,109.125,109.35,10
20190601|2018-03-21 08:30,21,108.85,108.85,108.85,108.85,1
20190601|2018-03-21 09:00,21,108.85,108.9,108.525,108.7,20
20190601|2018-03-21 09:30,21,108.625,108.875,108.625,108.725,26
20190601|2018-03-21 10:00,21,108.6,108.675,108.45,108.675,17
20190601|2018-03-21 10:30,21,108.475,108.475,108.475,108.475,1
20190601|2018-03-21 11:00,21,108.725,108.8,108.65,108.675,13
20190601|2018-03-21 11:30,21,108.575,108.65,108.175,108.175,25
20190601|2018-03-21 12:00,21,108.275,108.275,108.1,108.25,13
20190601|2018-03-21 12:30,21,108.1,108.45,108.075,108.45,25
20190601|2018-03-21 13:00,21,108.35,108.35,108.35,108.35,2
20190601|2018-03-22 08:30,22,108.325,108.325,108.15,108.25,45
20190601|2018-03-22 09:00,22,108.675,108.975,108.6,108.925,32
20190601|2018-03-22 09:30,22,108.95,108.95,108.95,108.95,2
20190601|2018-03-22 10:00,22,109.55,109.55,109.55,109.55,1
20190601|2018-03-22 10:30,22,109.55,109.55,109.55,109.55,2
20190601|2018-03-22 11:00,22,109.65,109.65,109.45,109.45,4
20190601|2018-03-22 12:00,22,109.5,109.5,109.475,109.475,4
20190601|2018-03-22 13:00,22,109.55,109.55,109.55,109.55,6
20190601|2018-03-23 08:30,23,108.8,108.85,108.55,108.55,24
20190601|2018-03-23 09:00,23,108.4,108.8,108.4,108.8,3
20190601|2018-03-23 09:30,23,108.85,109.075,108.775,109.075,66
20190601|2018-03-23 10:00,23,109.075,109.5,109.075,109.5,20
20190601|2018-03-23 10:30,23,109.5,109.725,109.5,109.6,15
20190601|2018-03-23 11:00,23,109.7,109.7,109.45,109.575,12
20190601|2018-03-23 12:00,23,109.3,109.3,109.2,109.2,6
20190601|2018-03-23 12:30,23,109,109.225,109,109.2,25
20190601|2018-03-23 13:00,23,109.2,109.2,109.2,109.2,1
20190601|2018-03-26 08:30,26,109.5,109.925,109.5,109.7,35
20190601|2018-03-26 09:00,26,109.625,109.625,109.275,109.275,14
20190601|2018-03-26 09:30,26,109.275,109.275,109.05,109.05,11
20190601|2018-03-26 10:00,26,109,109,109,109,4
20190601|2018-03-26 11:00,26,108.6,108.625,108.575,108.625,4
20190601|2018-03-26 12:00,26,108.55,108.6,108.5,108.6,6
20190601|2018-03-26 12:30,26,108.6,108.6,108.4,108.4,13
20190601|2018-03-26 13:00,26,108.4,108.4,108.375,108.375,14
20190601|2018-03-27 08:30,27,108.225,109,108.225,109,17
20190601|2018-03-27 09:00,27,109,109.05,108.65,108.65,32
20190601|2018-03-27 10:00,27,108.55,108.55,108.55,108.55,2
20190601|2018-03-27 10:30,27,108.7,108.75,108.4,108.4,8
20190601|2018-03-27 11:30,27,108.5,108.5,108,108,21
20190601|2018-03-27 12:00,27,108.425,108.425,108.425,108.425,1
20190601|2018-03-27 12:30,27,108.875,109,108.625,108.75,23
20190601|2018-03-28 08:30,28,109,109,109,109,5
20190601|2018-03-28 09:00,28,109,109,108.6,108.6,2
20190601|2018-03-28 09:30,28,108.65,108.65,108.65,108.65,2
20190601|2018-03-28 10:30,28,108.825,109.1,108.825,109.1,7
20190601|2018-03-28 11:00,28,109.075,109.2,109.075,109.2,11
20190601|2018-03-28 11:30,28,109.45,109.45,109.225,109.225,14
20190601|2018-03-28 12:00,28,109.25,109.25,109.25,109.25,1
20190601|2018-03-28 12:30,28,109.275,109.375,109.2,109.375,10
20190601|2018-03-29 09:30,29,109.175,109.175,109.075,109.075,17
20190601|2018-03-29 10:00,29,109.075,109.075,108.825,108.825,12
20190601|2018-03-29 10:30,29,109,109.025,108.5,108.5,16
20190601|2018-03-29 11:00,29,108.5,108.5,107.95,107.95,9
20190601|2018-03-29 11:30,29,107.65,107.65,107.375,107.375,7
20190601|2018-03-29 12:00,29,107.05,107.525,106.95,107.525,13
20190601|2018-03-29 12:30,29,106.725,107.425,106.6,107.425,30
20190601|2018-03-29 13:00,29,107.3,107.8,107.05,107.125,15
20190601|2018-04-02 08:30,2,107,108.025,107,107.5,25
20190601|2018-04-02 09:00,2,107.325,107.325,107.3,107.3,2
20190601|2018-04-02 09:30,2,107.125,107.125,107.125,107.125,1
20190601|2018-04-02 10:00,2,107.05,107.15,106.975,107.15,6
20190601|2018-04-02 10:30,2,107.175,107.175,106.825,106.825,5
20190601|2018-04-02 11:00,2,106.8,106.8,106.6,106.6,3
20190601|2018-04-02 11:30,2,107,107.15,107,107.15,4
20190601|2018-04-02 12:00,2,106.975,106.975,106.65,106.9,13
20190601|2018-04-02 12:30,2,106.7,106.825,106.675,106.7,8
20190601|2018-04-03 09:00,3,106.7,106.7,106.7,106.7,1
20190601|2018-04-03 09:30,3,106.475,106.875,106.425,106.775,25
20190601|2018-04-03 10:00,3,106.775,106.775,106.775,106.775,1
20190601|2018-04-03 10:30,3,106.7,106.95,106.7,106.925,22
20190601|2018-04-03 11:00,3,106.925,107.025,106.925,107.025,2
20190601|2018-04-03 11:30,3,107.1,107.1,106.75,106.825,10
20190601|2018-04-03 12:00,3,106.825,106.825,106.6,106.6,11
20190601|2018-04-03 12:30,3,106.65,106.65,106.45,106.575,13
20190601|2018-04-03 13:00,3,106.45,106.45,106.425,106.425,10
20190601|2018-04-04 08:30,4,105.95,105.95,105.05,105.875,24
20190601|2018-04-04 09:00,4,105.8,105.8,105.125,105.35,14
20190601|2018-04-04 09:30,4,105.35,105.35,105.1,105.2,25
20190601|2018-04-04 10:00,4,105.175,105.5,105.075,105.35,32
20190601|2018-04-04 10:30,4,105.375,106.4,105.375,106.4,36
20190601|2018-04-04 11:00,4,106.475,106.75,106.35,106.65,21
20190601|2018-04-04 11:30,4,106.65,107,106.4,106.775,51
20190601|2018-04-04 12:00,4,107.5,108.125,107.325,108.025,51
20190601|2018-04-04 12:30,4,107.525,108,107.475,108,48
20190601|2018-04-04 13:00,4,107.575,107.65,107.25,107.25,16
20190601|2018-04-05 08:30,5,107.425,108.15,107.425,108.1,11
20190601|2018-04-05 09:00,5,108.15,108.225,108.05,108.1,22
20190601|2018-04-05 09:30,5,108.05,108.25,108.05,108.25,3
20190601|2018-04-05 10:00,5,108.175,108.475,108.1,108.45,37
20190601|2018-04-05 10:30,5,108.525,108.525,108.45,108.525,16
20190601|2018-04-05 11:00,5,108.375,108.375,108.375,108.375,2
20190601|2018-04-05 11:30,5,108.575,108.575,108.25,108.25,12
20190601|2018-04-05 12:00,5,108.525,108.75,108.525,108.75,31
20190601|2018-04-05 12:30,5,108.7,108.975,108.575,108.575,38
20190601|2018-04-05 13:00,5,108.625,108.85,108.625,108.85,9
20190601|2018-04-06 08:30,6,108.275,108.275,108.275,108.275,1
20190601|2018-04-06 09:00,6,107.9,107.9,107.9,107.9,2
20190601|2018-04-06 09:30,6,107.875,108.125,107.875,108.125,12
20190601|2018-04-06 10:00,6,108.05,108.075,108.05,108.075,4
20190601|2018-04-06 10:30,6,107.775,108.025,107.75,107.75,15
20190601|2018-04-06 11:00,6,107.6,107.6,107.35,107.35,7
20190601|2018-04-06 11:30,6,107.375,107.65,107.325,107.65,54
20190601|2018-04-06 12:00,6,107.525,107.675,107.4,107.675,35
20190601|2018-04-06 12:30,6,107.425,107.725,107.3,107.725,84
20190601|2018-04-06 13:00,6,107.525,107.575,107.475,107.475,19
20190601|2018-04-09 08:30,9,108.8,108.9,108.575,108.8,30
20190601|2018-04-09 09:30,9,108.4,108.4,108.4,108.4,3
20190601|2018-04-09 10:00,9,108.525,108.525,108.225,108.225,14
20190601|2018-04-09 10:30,9,108.475,108.475,107.975,107.975,25
20190601|2018-04-09 11:00,9,108.075,108.075,107.95,107.95,5
20190601|2018-04-09 11:30,9,107.925,107.925,107.85,107.85,9
20190601|2018-04-09 12:00,9,107.85,107.85,107.65,107.8,48
20190601|2018-04-09 12:30,9,107.775,107.8,107.275,107.45,129
20190601|2018-04-10 08:30,10,108.125,108.65,108.125,108.4,25
20190601|2018-04-10 09:00,10,108.575,108.6,108.125,108.175,24
20190601|2018-04-10 09:30,10,108.175,108.175,107.8,107.95,47
20190601|2018-04-10 10:00,10,107.675,107.75,106.85,106.95,84
20190601|2018-04-10 10:30,10,107.1,107.6,107.1,107.425,18
20190601|2018-04-10 11:00,10,107.275,107.35,106.85,106.9,50
20190601|2018-04-10 12:00,10,107.675,107.675,107.225,107.225,37
20190601|2018-04-10 12:30,10,107.275,107.6,107.025,107.425,147
20190601|2018-04-10 13:00,10,107.5,107.825,107.5,107.75,5
20190601|2018-04-11 08:30,11,108.025,108.025,107.475,107.875,43
20190601|2018-04-11 09:00,11,108.025,108.025,108.025,108.025,1
20190601|2018-04-11 09:30,11,108.05,108.05,107.65,107.7,28
20190601|2018-04-11 10:00,11,107.625,107.625,107.575,107.575,7
20190601|2018-04-11 10:30,11,107.425,107.5,107.375,107.475,31
20190601|2018-04-11 11:00,11,107.8,107.825,107.45,107.45,11
20190601|2018-04-11 11:30,11,107.425,107.425,107.075,107.075,80
20190601|2018-04-11 12:00,11,107.125,107.125,107,107.1,18
20190601|2018-04-11 12:30,11,106.975,107.35,106.95,107.125,91
20190601|2018-04-11 13:00,11,107.475,107.7,107.475,107.7,6
20190601|2018-04-12 08:30,12,107.75,108,107.75,107.95,16
20190601|2018-04-12 09:00,12,107.9,107.9,107.9,107.9,1
20190601|2018-04-12 09:30,12,108,108,108,108,1
20190601|2018-04-12 10:00,12,108,108.175,107.925,108.15,14
20190601|2018-04-12 10:30,12,108.275,108.275,108.15,108.15,39
20190601|2018-04-12 11:00,12,108.15,108.325,107.95,108.075,18
20190601|2018-04-12 11:30,12,108.5,108.5,108.5,108.5,1
20190601|2018-04-12 12:00,12,108.775,109,108.775,109,30
20190601|2018-04-12 12:30,12,109.15,109.175,108.775,108.775,86
20190601|2018-04-12 13:00,12,108.825,109.05,108.825,108.95,57
20190601|2018-04-13 08:30,13,109.275,109.35,109.175,109.35,6
20190601|2018-04-13 09:00,13,109.125,109.125,108.875,108.875,8
20190601|2018-04-13 09:30,13,108.85,108.85,108.65,108.65,11
20190601|2018-04-13 10:00,13,108.75,108.75,108.7,108.7,6
20190601|2018-04-13 10:30,13,108.7,108.9,108.7,108.9,16
20190601|2018-04-13 11:00,13,108.8,108.825,108.6,108.6,6
20190601|2018-04-13 11:30,13,108.7,108.775,108.7,108.775,4
20190601|2018-04-13 12:00,13,108.575,108.575,108.575,108.575,1
20190601|2018-04-13 12:30,13,108.6,108.875,108.6,108.875,30
20190601|2018-04-13 13:00,13,108.95,109.125,108.95,109.125,2
20190601|2018-04-16 08:30,16,109.4,109.6,109.4,109.6,3
20190601|2018-04-16 09:00,16,109.45,109.45,109.45,109.45,3
20190601|2018-04-16 09:30,16,109.45,109.45,109.45,109.45,1
20190601|2018-04-16 10:00,16,109.275,109.275,109.275,109.275,1
20190601|2018-04-16 10:30,16,109.25,109.25,109.25,109.25,2
20190601|2018-04-16 11:00,16,109.425,109.425,109.4,109.4,4
20190601|2018-04-16 11:30,16,109.45,109.45,109.2,109.225,9
20190601|2018-04-16 12:00,16,109.2,109.2,109.1,109.15,8
20190601|2018-04-16 12:30,16,109.05,109.05,108.65,108.875,40
20190601|2018-04-16 13:00,16,108.775,108.8,108.65,108.65,6
20190601|2018-04-17 09:00,17,109.325,109.375,109.225,109.325,12
20190601|2018-04-17 09:30,17,109.275,109.325,109.275,109.325,3
20190601|2018-04-17 10:00,17,109.3,109.3,109.3,109.3,1
20190601|2018-04-17 10:30,17,109,109.2,109,109.2,4
20190601|2018-04-17 11:00,17,109.1,109.1,108.9,108.9,4
20190601|2018-04-17 11:30,17,108.925,108.95,108.9,108.9,12
20190601|2018-04-17 12:00,17,108.75,108.85,108.75,108.85,4
20190601|2018-04-17 12:30,17,108.95,109.025,108.825,109.025,11
20190601|2018-04-17 13:00,17,108.925,109.1,108.925,109.1,12
20190601|2018-04-18 08:30,18,109.375,109.9,109.375,109.9,5
20190601|2018-04-18 09:00,18,109.975,109.975,109.7,109.7,4
20190601|2018-04-18 09:30,18,109.7,109.7,109.5,109.6,5
20190601|2018-04-18 10:00,18,109.5,109.5,109.425,109.425,17
20190601|2018-04-18 10:30,18,109.5,109.525,109.5,109.5,18
20190601|2018-04-18 11:00,18,109.575,109.575,109.55,109.55,4
20190601|2018-04-18 12:00,18,109.8,109.8,109.8,109.8,5
20190601|2018-04-18 12:30,18,109.8,109.875,109.525,109.575,20
20190601|2018-04-18 13:00,18,109.65,109.65,109.65,109.65,1
20190601|2018-04-19 08:30,19,109.325,109.9,109.325,109.8,10
20190601|2018-04-19 09:00,19,109.625,109.625,109.225,109.475,33
20190601|2018-04-19 09:30,19,109.475,109.475,109.375,109.4,8
20190601|2018-04-19 10:00,19,109.475,109.675,109.275,109.35,26
20190601|2018-04-19 10:30,19,109.375,109.375,109.275,109.275,6
20190601|2018-04-19 11:00,19,108.7,108.875,108.575,108.85,64
20190601|2018-04-19 11:30,19,108.725,108.75,108.4,108.4,27
20190601|2018-04-19 12:00,19,108.35,108.525,108.175,108.175,27
20190601|2018-04-19 12:30,19,108.075,108.45,108.075,108.45,21
20190601|2018-04-19 13:00,19,108.375,108.525,108.375,108.525,6
20190601|2018-04-20 08:30,20,108.225,108.225,107.9,107.9,13
20190601|2018-04-20 09:00,20,107.8,107.85,107.55,107.55,9
20190601|2018-04-20 09:30,20,107.5,107.85,107.5,107.65,12
20190601|2018-04-20 10:00,20,107.5,107.5,107.5,107.5,2
20190601|2018-04-20 10:30,20,107.525,107.525,107.525,107.525,1
20190601|2018-04-20 11:00,20,107.85,108.2,107.85,108.2,4
20190601|2018-04-20 11:30,20,108.175,108.225,108.175,108.225,2
20190601|2018-04-20 12:00,20,108.625,108.725,108.625,108.725,9
20190601|2018-04-20 12:30,20,108.55,108.9,108.5,108.875,19
20190601|2018-04-20 13:00,20,108.95,108.95,108.6,108.6,2
20190601|2018-04-23 08:30,23,109.125,109.125,109.075,109.075,4
20190601|2018-04-23 09:00,23,109.3,109.3,109.3,109.3,2
20190601|2018-04-23 10:00,23,109.325,109.325,109.3,109.3,5
20190601|2018-04-23 10:30,23,109.425,109.475,109.375,109.375,3
20190601|2018-04-23 11:00,23,109.4,109.4,109.4,109.4,1
20190601|2018-04-23 12:30,23,109.625,109.85,109.625,109.7,9
20190601|2018-04-23 13:00,23,109.625,109.65,109.35,109.65,10
20190601|2018-04-24 08:30,24,109.8,110,109.8,110,26
20190601|2018-04-24 09:00,24,109.975,110.1,109.95,110.075,27
20190601|2018-04-24 09:30,24,110.1,110.1,109.85,109.85,20
20190601|2018-04-24 10:00,24,109.75,109.75,109.375,109.425,13
20190601|2018-04-24 10:30,24,109.375,109.425,109.25,109.425,11
20190601|2018-04-24 11:00,24,109.4,109.525,109.325,109.5,9
20190601|2018-04-24 11:30,24,109.45,109.5,109.4,109.475,24
20190601|2018-04-24 12:00,24,109.45,109.475,109.35,109.375,14
20190601|2018-04-24 12:30,24,109.475,109.475,108.925,108.925,24
20190601|2018-04-24 13:00,24,108.975,109.025,108.925,108.925,4
20190601|2018-04-25 08:30,25,109,109,108.5,108.8,72
20190601|2018-04-25 09:00,25,108.85,109,108.725,109,22
20190601|2018-04-25 09:30,25,109.075,109.075,109.075,109.075,9
20190601|2018-04-25 10:00,25,109.025,109.025,108.95,108.95,6
20190601|2018-04-25 10:30,25,108.975,109.175,108.975,109.175,20
20190601|2018-04-25 11:00,25,109.175,109.175,108.9,108.9,16
20190601|2018-04-25 11:30,25,109.1,109.4,109.1,109.325,16
20190601|2018-04-25 12:00,25,109.325,109.6,109.325,109.6,17
20190601|2018-04-25 12:30,25,109.6,109.6,109.15,109.425,50
20190601|2018-04-25 13:00,25,109.45,109.575,109.35,109.5,27
20190601|2018-04-26 08:30,26,109.65,109.65,109.4,109.6,15
20190601|2018-04-26 09:00,26,109.5,109.525,109.3,109.5,26
20190601|2018-04-26 09:30,26,109.3,109.55,109.225,109.55,33
20190601|2018-04-26 10:00,26,109.75,109.85,109.525,109.575,19
20190601|2018-04-26 10:30,26,109.625,109.65,109.35,109.35,14
20190601|2018-04-26 11:00,26,109.35,109.35,109.225,109.225,4
20190601|2018-04-26 11:30,26,109.35,109.6,109.35,109.6,18
20190601|2018-04-26 12:00,26,109.55,109.575,109.475,109.475,27
20190601|2018-04-26 12:30,26,109.6,109.6,109.025,109.1,52
20190601|2018-04-26 13:00,26,109,109,108.925,108.925,4
20190601|2018-04-27 08:30,27,108.95,109,108.85,109,8
20190601|2018-04-27 09:00,27,109.15,109.3,109,109,30
20190601|2018-04-27 09:30,27,108.9,108.925,108.9,108.925,3
20190601|2018-04-27 10:00,27,108.825,109.05,108.825,108.925,24
20190601|2018-04-27 10:30,27,109.05,109.05,108.925,108.925,5
20190601|2018-04-27 11:00,27,108.925,108.925,108.925,108.925,4
20190601|2018-04-27 11:30,27,108.9,109.125,108.9,109.125,15
20190601|2018-04-27 12:00,27,109,109.1,108.85,109.1,29
20190601|2018-04-27 12:30,27,109.075,109.575,109.075,109.575,71
20190601|2018-04-27 13:00,27,109.575,109.675,109.5,109.5,6
20190601|2018-04-30 08:30,30,109.85,109.85,109.5,109.5,21
20190601|2018-04-30 09:00,30,109.525,109.525,109.3,109.3,6
20190601|2018-04-30 09:30,30,109.4,109.4,109.4,109.4,3
20190601|2018-04-30 10:00,30,109.4,109.4,109.375,109.375,3
20190601|2018-04-30 10:30,30,109.35,109.375,109.35,109.35,14
20190601|2018-04-30 11:00,30,108.925,108.925,108.925,108.925,2
20190601|2018-04-30 11:30,30,108.925,109.05,108.925,109.05,5
20190601|2018-04-30 12:00,30,108.925,109.325,108.925,109.325,23
20190601|2018-04-30 12:30,30,109.175,109.25,108.05,108.05,63
20190601|2018-04-30 13:00,30,108.075,108.45,108.075,108.425,5
20190601|2018-05-01 08:30,1,108.575,108.7,108.575,108.575,6
20190601|2018-05-01 09:00,1,108.425,108.45,108.35,108.45,12
20190601|2018-05-01 09:30,1,108.2,108.2,107.9,108,14
20190601|2018-05-01 10:00,1,107.825,107.825,107.725,107.725,7
20190601|2018-05-01 10:30,1,107.75,107.9,107.75,107.9,16
20190601|2018-05-01 11:00,1,107.925,108.125,107.925,108.1,17
20190601|2018-05-01 11:30,1,108.1,108.275,108.1,108.275,22
20190601|2018-05-01 12:00,1,108.25,108.625,108.25,108.6,18
20190601|2018-05-01 12:30,1,108.6,108.7,108.05,108.1,29
20190601|2018-05-01 13:00,1,108.15,108.325,108.15,108.25,31
20190601|2018-05-02 08:30,2,108.425,108.425,108.425,108.425,4
20190601|2018-05-02 09:00,2,108.45,108.65,108.425,108.425,6
20190601|2018-05-02 09:30,2,108.375,108.65,108.375,108.65,15
20190601|2018-05-02 10:00,2,108.75,108.75,108.55,108.55,6
20190601|2018-05-02 10:30,2,108.65,108.65,108.6,108.6,5
20190601|2018-05-02 11:00,2,108.6,108.65,108.45,108.65,32
20190601|2018-05-02 11:30,2,108.475,108.625,108.2,108.2,40
20190601|2018-05-02 12:00,2,108.175,108.375,108.05,108.35,74
20190601|2018-05-02 12:30,2,108.375,108.975,108.375,108.975,30
20190601|2018-05-02 13:00,2,108.825,109,108.8,109,21
20190601|2018-05-03 08:30,3,108.625,108.625,108.625,108.625,1
20190601|2018-05-03 09:00,3,109.1,109.1,108.925,108.95,18
20190601|2018-05-03 09:30,3,109.35,109.75,109.35,109.6,27
20190601|2018-05-03 10:00,3,109.9,109.95,109.85,109.85,10
20190601|2018-05-03 10:30,3,109.85,109.85,109.625,109.625,2
20190601|2018-05-03 11:00,3,109.7,109.7,109.7,109.7,1
20190601|2018-05-03 11:30,3,109.9,110,109.9,110,19
20190601|2018-05-03 12:00,3,110.025,110.025,109.925,109.925,13
20190601|2018-05-03 12:30,3,110.075,110.075,109.875,109.875,9
20190601|2018-05-03 13:00,3,109.875,109.875,109.7,109.7,20
20190601|2018-05-04 08:30,4,109.85,109.925,109.575,109.8,72
20190601|2018-05-04 09:00,4,109.725,109.725,109.7,109.7,11
20190601|2018-05-04 09:30,4,109.7,109.7,109.55,109.55,23
20190601|2018-05-04 10:00,4,109.6,109.6,109.525,109.575,25
20190601|2018-05-04 11:00,4,109.75,109.75,109.725,109.725,8
20190601|2018-05-04 12:00,4,109.85,109.95,109.85,109.95,8
20190601|2018-05-04 12:30,4,109.9,109.925,109.75,109.775,53
20190601|2018-05-04 13:00,4,109.825,109.825,109.8,109.825,4
20190601|2018-05-07 08:30,7,108.925,109.15,108.925,109.15,6
20190601|2018-05-07 09:00,7,109.3,109.3,109.15,109.2,21
20190601|2018-05-07 09:30,7,109.45,109.45,109.325,109.325,5
20190601|2018-05-07 10:00,7,109.35,109.425,109.35,109.425,4
20190601|2018-05-07 10:30,7,109.225,109.25,109.225,109.25,5
20190601|2018-05-07 11:00,7,109.25,109.25,109,109,14
20190601|2018-05-07 11:30,7,109.15,109.3,109.075,109.1,16
20190601|2018-05-07 12:00,7,109.15,109.15,109,109.05,13
20190601|2018-05-07 12:30,7,108.95,108.95,108.65,108.75,21
20190601|2018-05-07 13:00,7,108.875,108.875,108.875,108.875,1
20190601|2018-05-08 08:30,8,109,109,108.05,108.15,33
20190601|2018-05-08 09:00,8,108.025,108.125,107.925,107.95,18
20190601|2018-05-08 09:30,8,107.825,107.825,107.5,107.5,18
20190601|2018-05-08 10:00,8,107.575,107.725,107.55,107.65,13
20190601|2018-05-08 10:30,8,107.9,107.95,107.875,107.95,16
20190601|2018-05-08 11:00,8,108.1,108.1,108.075,108.075,3
20190601|2018-05-08 11:30,8,108.45,108.45,108.25,108.25,9
20190601|2018-05-08 12:00,8,108.425,108.675,108.4,108.675,7
20190601|2018-05-08 12:30,8,108.6,108.75,108.475,108.625,16
20190601|2018-05-08 13:00,8,108.65,108.65,108.65,108.65,13
20190601|2018-05-09 08:30,9,108.725,108.925,108.725,108.725,7
20190601|2018-05-09 09:00,9,108.65,108.75,108.625,108.625,13
20190601|2018-05-09 09:30,9,108.65,108.65,108.625,108.625,2
20190601|2018-05-09 10:00,9,108.75,108.75,108.525,108.525,7
20190601|2018-05-09 10:30,9,108.525,108.775,108.525,108.675,13
20190601|2018-05-09 11:00,9,108.45,108.475,108.375,108.45,18
20190601|2018-05-09 11:30,9,108.425,108.425,108.05,108.05,37
20190601|2018-05-09 12:00,9,107.9,108.125,107.9,108.125,8
20190601|2018-05-09 12:30,9,108.075,108.3,107.975,108.15,43
20190601|2018-05-09 13:00,9,108.15,108.225,108.05,108.05,14
20190601|2018-05-10 08:30,10,107.9,108.025,107.9,108.025,5
20190601|2018-05-10 09:00,10,107.75,108,107.7,108,5
20190601|2018-05-10 09:30,10,108.175,108.55,108.175,108.55,12
20190601|2018-05-10 10:00,10,108.525,108.575,108.525,108.575,3
20190601|2018-05-10 10:30,10,108.475,108.65,108.475,108.65,2
20190601|2018-05-10 11:00,10,108.725,108.725,108.725,108.725,2
20190601|2018-05-10 11:30,10,108.525,108.85,108.5,108.85,13
20190601|2018-05-10 12:00,10,108.75,109.025,108.75,109.025,24
20190601|2018-05-10 12:30,10,109.05,109.125,108.725,108.8,72
20190601|2018-05-10 13:00,10,108.85,108.9,108.825,108.825,10
20190601|2018-05-11 08:30,11,108.35,108.6,108.35,108.55,8
20190601|2018-05-11 09:00,11,108.45,108.45,108.325,108.4,9
20190601|2018-05-11 09:30,11,108.5,108.5,108.5,108.5,1
20190601|2018-05-11 10:00,11,108.5,108.5,108.275,108.275,2
20190601|2018-05-11 10:30,11,108.175,108.175,108.125,108.125,3
20190601|2018-05-11 11:00,11,108.15,108.3,108.15,108.2,6
20190601|2018-05-11 11:30,11,108.5,108.525,108.475,108.525,6
20190601|2018-05-11 12:30,11,108.675,108.875,108.675,108.725,20
20190601|2018-05-11 13:00,11,108.725,108.875,108.725,108.825,8
20190601|2018-05-14 09:30,14,107.65,107.65,107.65,107.65,1
20190601|2018-05-14 10:30,14,107.575,107.65,107.55,107.65,13
20190601|2018-05-14 11:00,14,107.5,107.55,107.35,107.55,13
20190601|2018-05-14 11:30,14,107.75,107.75,107.75,107.75,2
20190601|2018-05-14 12:00,14,107.775,107.825,107.775,107.825,11
20190601|2018-05-14 12:30,14,107.55,107.55,107.2,107.3,28
20190601|2018-05-15 08:30,15,106.925,106.95,105.975,106.375,69
20190601|2018-05-15 09:00,15,105.875,106.375,105.875,106.35,17
20190601|2018-05-15 09:30,15,106.775,106.775,106.575,106.575,4
20190601|2018-05-15 10:00,15,106.7,106.725,106.7,106.725,8
20190601|2018-05-15 10:30,15,106.5,106.5,106.325,106.45,13
20190601|2018-05-15 11:00,15,106.225,106.225,106.05,106.225,6
20190601|2018-05-15 11:30,15,106.025,106.125,105.975,106.075,78
20190601|2018-05-15 12:00,15,106.075,106.125,105.975,106.075,35
20190601|2018-05-15 12:30,15,106.2,106.425,106.025,106.325,15
20190601|2018-05-15 13:00,15,106.375,106.425,106.375,106.425,10
20190601|2018-05-16 08:30,16,106.05,106.175,105.8,106.175,12
20190601|2018-05-16 09:00,16,106.175,106.175,106.05,106.05,4
20190601|2018-05-16 09:30,16,105.775,105.875,105.75,105.85,20
20190601|2018-05-16 10:00,16,106.1,106.15,105.95,105.95,10
20190601|2018-05-16 11:00,16,105.85,105.85,105.85,105.85,1
20190601|2018-05-16 11:30,16,105.7,105.7,105.6,105.6,11
20190601|2018-05-16 12:00,16,105.575,105.6,105.425,105.525,40
20190601|2018-05-16 12:30,16,105.525,105.65,105.475,105.625,114
20190601|2018-05-16 13:00,16,105.575,105.6,105.525,105.525,12
20190601|2018-05-17 08:30,17,105.6,105.675,105.425,105.675,13
20190601|2018-05-17 09:00,17,105.325,105.4,105.2,105.2,16
20190601|2018-05-17 09:30,17,105.2,105.625,105.175,105.6,44
20190601|2018-05-17 10:30,17,105.95,106.025,105.925,106.025,54
20190601|2018-05-17 11:30,17,106.1,106.1,105.925,105.95,32
20190601|2018-05-17 12:00,17,106.15,106.475,106.05,106.3,74
20190601|2018-05-17 12:30,17,106.425,106.425,106.175,106.175,29
20190601|2018-05-17 13:00,17,106.225,106.3,106.225,106.3,5
20190601|2018-05-18 08:30,18,106.2,106.65,106.175,106.65,54
20190601|2018-05-18 10:00,18,106.5,106.525,106.425,106.525,9
20190601|2018-05-18 10:30,18,106.4,106.4,106.25,106.35,17
20190601|2018-05-18 11:00,18,106.3,106.425,106.25,106.375,7
20190601|2018-05-18 11:30,18,106.2,106.2,106.15,106.175,9
20190601|2018-05-18 12:00,18,106.125,106.125,106.025,106.025,14
20190601|2018-05-18 12:30,18,106,106,105.75,105.825,57
20190601|2018-05-18 13:00,18,105.85,106.125,105.85,106.125,4
20190601|2018-05-21 08:30,21,106.8,107.225,106.65,106.875,75
20190601|2018-05-21 09:00,21,106.975,107.225,106.925,107.075,18
20190601|2018-05-21 09:30,21,107.3,107.3,107.025,107.025,7
20190601|2018-05-21 10:00,21,107.2,107.25,107.125,107.125,8
20190601|2018-05-21 10:30,21,107.375,107.4,107.375,107.375,9
20190601|2018-05-21 11:00,21,107.475,107.6,107.45,107.525,20
20190601|2018-05-21 11:30,21,107.55,107.55,107.475,107.475,3
20190601|2018-05-21 12:00,21,107.55,107.825,107.525,107.775,26
20190601|2018-05-21 12:30,21,107.8,107.875,107.55,107.775,25
20190601|2018-05-21 13:00,21,107.7,107.775,107.6,107.725,30
20190601|2018-05-22 08:30,22,107.7,107.725,107.7,107.725,25
20190601|2018-05-22 09:00,22,107.45,107.475,107.4,107.4,3
20190601|2018-05-22 09:30,22,107.8,107.9,107.8,107.85,11
20190601|2018-05-22 10:30,22,107.75,107.75,107.75,107.75,1
20190601|2018-05-22 11:00,22,107.925,107.925,107.9,107.9,3
20190601|2018-05-22 11:30,22,107.925,107.925,107.85,107.875,6
20190601|2018-05-22 12:00,22,107.875,107.875,107.825,107.85,6
20190601|2018-05-22 12:30,22,108,108,107.85,107.95,37
20190601|2018-05-22 13:00,22,107.95,107.975,107.95,107.975,6
20190601|2018-05-23 08:30,23,107.7,107.7,107.7,107.7,2
20190601|2018-05-23 09:00,23,108.4,108.825,108.4,108.825,14
20190601|2018-05-23 09:30,23,108.65,108.7,108.65,108.7,3
20190601|2018-05-23 10:00,23,108.725,108.85,108.725,108.75,55
20190601|2018-05-23 10:30,23,108.85,108.85,108.7,108.7,7
20190601|2018-05-23 11:30,23,108.625,108.775,108.625,108.775,30
20190601|2018-05-23 12:00,23,108.825,108.875,108.825,108.875,4
20190601|2018-05-23 12:30,23,108.9,109.2,108.8,109.15,40
20190601|2018-05-23 13:00,23,109.025,109.1,109.025,109.1,11
20190601|2018-05-24 08:30,24,109.05,109.5,109.05,109.25,42
20190601|2018-05-24 09:00,24,109.3,109.375,109.175,109.175,3
20190601|2018-05-24 09:30,24,109.125,109.325,109.1,109.325,15
20190601|2018-05-24 10:00,24,109.325,109.325,109.325,109.325,1
20190601|2018-05-24 10:30,24,109.45,109.65,109.4,109.575,15
20190601|2018-05-24 11:00,24,109.45,109.45,109.45,109.45,2
20190601|2018-05-24 11:30,24,109.225,109.275,109.175,109.175,11
20190601|2018-05-24 12:00,24,109.25,109.375,109.25,109.375,5
20190601|2018-05-24 12:30,24,109.225,109.225,108.5,108.5,21
20190601|2018-05-24 13:00,24,108.55,108.55,108.55,108.55,1
20190601|2018-05-25 08:30,25,108.3,108.525,108.3,108.425,13
20190601|2018-05-25 09:00,25,108.425,108.65,108.425,108.65,11
20190601|2018-05-25 09:30,25,108.75,108.75,108.525,108.575,8
20190601|2018-05-25 10:00,25,108.775,108.8,108.625,108.625,4
20190601|2018-05-25 11:00,25,109,109,108.525,108.525,9
20190601|2018-05-25 11:30,25,108.45,108.45,108.45,108.45,1
20190601|2018-05-25 12:00,25,108.8,108.8,108.8,108.8,1
20190601|2018-05-25 12:30,25,108.7,109.25,108.7,109.25,17
20190601|2018-05-25 13:00,25,109.3,109.6,109.3,109.6,27
20190601|2018-05-29 08:30,29,109.1,109.2,109.1,109.175,4
20190601|2018-05-29 09:00,29,109.2,109.5,109.2,109.4,10
20190601|2018-05-29 09:30,29,109.2,109.325,109.2,109.3,10
20190601|2018-05-29 10:00,29,109.25,109.25,108.95,109.025,44
20190601|2018-05-29 10:30,29,109,109.175,108.825,108.825,30
20190601|2018-05-29 11:00,29,108.575,108.725,108.575,108.7,8
20190601|2018-05-29 11:30,29,108.675,108.85,108.675,108.775,4
20190601|2018-05-29 12:30,29,108.575,109.05,108.55,108.625,46
20190601|2018-05-29 13:00,29,108.65,108.775,108.525,108.675,11
20190601|2018-05-30 08:30,30,108.525,109.05,108.4,109.05,34
20190601|2018-05-30 09:00,30,108.9,108.9,108.6,108.6,4
20190601|2018-05-30 09:30,30,108.8,109,108.8,109,8
20190601|2018-05-30 10:00,30,109.025,109.075,108.875,108.925,11
20190601|2018-05-30 10:30,30,109.025,109.4,108.825,109.4,35
20190601|2018-05-30 11:00,30,109.4,109.9,109.4,109.9,98
20190601|2018-05-30 11:30,30,109.55,110,109.55,110,12
20190601|2018-05-30 12:00,30,109.9,110.3,109.9,110.25,20
20190601|2018-05-30 12:30,30,110,110,110,110,4
20190601|2018-05-30 13:00,30,110,110.075,110,110,12
20190601|2018-05-31 08:30,31,110,110.4,110,110.075,16
20190601|2018-05-31 09:00,31,110.025,110.05,109.7,109.75,37
20190601|2018-05-31 09:30,31,109.8,109.8,109.55,109.55,10
20190601|2018-05-31 10:00,31,109.375,109.475,109,109.3,7
20190601|2018-05-31 10:30,31,109.225,109.3,109.15,109.3,7
20190601|2018-05-31 11:00,31,109.275,109.475,109.2,109.475,68
20190601|2018-05-31 11:30,31,109.625,109.7,109.625,109.7,3
20190601|2018-05-31 12:30,31,109.35,110,109.175,109.55,15
20190601|2018-05-31 13:00,31,109.65,109.65,109.65,109.65,3
20190601|2018-06-01 08:30,1,109.675,109.775,109.4,109.5,97
20190601|2018-06-01 09:00,1,109.775,109.925,109.4,109.925,10
20190601|2018-06-01 09:30,1,109.65,109.7,109.425,109.5,19
20190601|2018-06-01 10:00,1,109.5,109.85,109.425,109.425,31
20190601|2018-06-01 10:30,1,109.375,109.375,109.275,109.275,9
20190601|2018-06-01 11:00,1,109.25,109.625,109.25,109.6,57
20190601|2018-06-01 11:30,1,109.6,109.725,109.325,109.425,87
20190601|2018-06-01 12:00,1,109.4,109.475,109.375,109.375,13
20190601|2018-06-01 12:30,1,109.475,109.7,109.45,109.575,238
20190601|2018-06-01 13:00,1,109.275,109.375,108.75,109.225,23
20190601|2018-06-04 08:30,4,109.425,109.6,109.225,109.25,24
20190601|2018-06-04 09:00,4,109.2,109.275,108.775,108.775,18
20190601|2018-06-04 09:30,4,109.025,109.025,109.025,109.025,1
20190601|2018-06-04 10:00,4,109.05,109.05,109.05,109.05,1
20190601|2018-06-04 10:30,4,109.15,109.325,109.15,109.325,16
20190601|2018-06-04 11:00,4,109.325,109.6,109.325,109.575,22
20190601|2018-06-04 11:30,4,109.55,109.55,109.55,109.55,1
20190601|2018-06-04 12:00,4,109.575,109.575,109.275,109.3,13
20190601|2018-06-04 12:30,4,109.275,109.35,108.775,109.225,204
20190601|2018-06-04 13:00,4,108.975,109.075,108.975,109.075,4
20190601|2018-06-05 08:30,5,109.225,109.35,108.925,108.95,51
20190601|2018-06-05 09:00,5,109.45,109.5,109.45,109.5,15
20190601|2018-06-05 09:30,5,109.7,109.7,109.7,109.7,2
20190601|2018-06-05 10:00,5,109.775,109.875,109.7,109.775,14
20190601|2018-06-05 10:30,5,109.6,109.625,109.575,109.575,6
20190601|2018-06-05 11:00,5,109.8,110.2,109.8,110.075,23
20190601|2018-06-05 11:30,5,110.175,110.325,110,110,53
20190601|2018-06-05 12:00,5,110.175,110.275,110.075,110.2,27
20190601|2018-06-05 12:30,5,110.25,110.9,110.25,110.875,270
20190601|2018-06-05 13:00,5,110.7,110.725,110.65,110.675,25
20190601|2018-06-06 08:30,6,110.1,110.775,110.1,110.5,91
20190601|2018-06-06 09:00,6,110.525,110.85,110.525,110.85,27
20190601|2018-06-06 09:30,6,110.825,110.825,110.7,110.7,5
20190601|2018-06-06 10:00,6,110.725,110.775,110.7,110.7,5
20190601|2018-06-06 10:30,6,110.75,110.825,110.75,110.825,3
20190601|2018-06-06 11:00,6,110.85,111,110.85,110.9,26
20190601|2018-06-06 11:30,6,110.95,111,110.6,110.625,13
20190601|2018-06-06 12:00,6,110.6,110.675,110.475,110.575,10
20190601|2018-06-06 12:30,6,110.725,110.925,110.625,110.825,243
20190601|2018-06-06 13:00,6,110.825,111,110.8,110.9,27
20190601|2018-06-07 08:30,7,111.05,111.05,110.65,110.825,72
20190601|2018-06-07 09:00,7,110.75,111.025,110.55,110.95,100
20190601|2018-06-07 10:00,7,111,111.05,111,111.05,6
20190601|2018-06-07 10:30,7,111.05,111.05,110.925,110.95,7
20190601|2018-06-07 11:00,7,110.9,111,110.9,111,2
20190601|2018-06-07 11:30,7,110.95,111,110.825,110.9,12
20190601|2018-06-07 12:00,7,110.9,110.925,110.825,110.825,5
20190601|2018-06-07 12:30,7,110.75,110.8,110.225,110.675,31
20190601|2018-06-07 13:00,7,110.75,110.8,110.7,110.8,14
20190601|2018-06-08 08:30,8,110.7,110.9,110.6,110.875,37
20190601|2018-06-08 09:00,8,110.85,110.95,110.65,110.675,55
20190601|2018-06-08 09:30,8,110.65,110.875,110.65,110.875,34
20190601|2018-06-08 10:00,8,110.8,110.85,110.8,110.85,2
20190601|2018-06-08 10:30,8,110.675,110.725,110.675,110.725,3
20190601|2018-06-08 11:00,8,110.75,110.975,110.675,110.975,55
20190601|2018-06-08 11:30,8,110.875,110.875,110.875,110.875,1
20190601|2018-06-08 12:00,8,111,111.05,110.925,111.025,23
20190601|2018-06-08 12:30,8,111.075,111.1,110.625,110.725,45
20190601|2018-06-08 13:00,8,110.7,110.8,110.675,110.7,6
20190601|2018-06-11 08:30,11,110.65,110.7,110.375,110.375,27
20190601|2018-06-11 09:00,11,110.45,110.45,110.25,110.275,7
20190601|2018-06-11 10:00,11,111.125,111.2,110.95,110.95,11
20190601|2018-06-11 10:30,11,110.95,111.05,110.85,111.05,5
20190601|2018-06-11 11:00,11,110.95,111.075,110.95,111.075,13
20190601|2018-06-11 11:30,11,111.05,111.05,110.8,110.825,18
20190601|2018-06-11 12:00,11,110.925,110.925,109.7,109.7,27
20190601|2018-06-11 12:30,11,109.7,110.15,109.225,110.15,81
20190601|2018-06-11 13:00,11,109.875,109.95,109.875,109.95,5
20190601|2018-06-12 08:30,12,109.75,110.15,109.75,109.85,59
20190601|2018-06-12 09:00,12,110.1,110.1,109.2,109.4,92
20190601|2018-06-12 09:30,12,109.55,109.85,109.55,109.85,4
20190601|2018-06-12 10:00,12,109.925,109.925,109.525,109.6,22
20190601|2018-06-12 10:30,12,109.45,109.5,109.275,109.45,17
20190601|2018-06-12 11:00,12,109.75,109.9,109.75,109.8,10
20190601|2018-06-12 11:30,12,109.625,109.625,109.625,109.625,2
20190601|2018-06-12 12:00,12,110.05,110.05,110.05,110.05,1
20190601|2018-06-12 12:30,12,109.75,110.15,109.75,110.125,14
20190601|2018-06-12 13:00,12,110.425,110.425,110.35,110.35,4
20190601|2018-06-13 08:30,13,110,110,109.4,109.4,9
20190601|2018-06-13 09:00,13,109.5,109.625,109.5,109.625,3
20190601|2018-06-13 09:30,13,109.675,109.75,109.525,109.7,23
20190601|2018-06-13 10:00,13,109.7,109.7,109.6,109.7,4
20190601|2018-06-13 11:00,13,109.325,109.4,109.05,109.4,39
20190601|2018-06-13 11:30,13,109.375,109.375,109.05,109.3,13
20190601|2018-06-13 12:00,13,109.325,109.375,109.325,109.375,6
20190601|2018-06-13 12:30,13,109.5,109.775,109.5,109.775,12
20190601|2018-06-13 13:00,13,109.75,109.775,109.725,109.725,3
20190601|2018-06-14 08:30,14,109.15,109.2,108.925,109.15,11
20190601|2018-06-14 09:00,14,109.175,109.2,108.825,108.95,17
20190601|2018-06-14 09:30,14,108.925,108.925,108.725,108.725,10
20190601|2018-06-14 10:00,14,108.625,108.625,108.05,108.1,13
20190601|2018-06-14 10:30,14,108.225,108.325,107.85,107.85,5
20190601|2018-06-14 11:00,14,108.3,108.325,108.3,108.325,2
20190601|2018-06-14 12:30,14,108.075,108.3,107.975,108.05,30
20190601|2018-06-14 13:00,14,108.275,108.4,108.125,108.125,66
20190601|2018-06-15 08:30,15,107.6,108.4,106.6,108.4,54
20190601|2018-06-15 09:00,15,108.25,108.85,108.1,108.85,28
20190601|2018-06-15 09:30,15,108.75,108.775,108.725,108.75,4
20190601|2018-06-15 10:00,15,108.95,109.575,108.875,109.55,38
20190601|2018-06-15 10:30,15,109.5,109.6,109.325,109.6,16
20190601|2018-06-15 11:00,15,109.625,109.7,109.625,109.625,7
20190601|2018-06-15 11:30,15,109.55,109.825,109.55,109.825,7
20190601|2018-06-15 12:00,15,109.825,109.825,109.75,109.75,3
20190601|2018-06-15 12:30,15,109.675,109.825,109.575,109.775,43
20190601|2018-06-15 13:00,15,109.75,109.75,109.375,109.575,14
20190601|2018-06-18 08:30,18,109.625,109.625,108.55,108.55,14
20190601|2018-06-18 09:00,18,108.675,109.025,108.675,108.95,14
20190601|2018-06-18 09:30,18,109,109.15,109,109.05,12
20190601|2018-06-18 10:00,18,109.425,109.45,109.35,109.35,11
20190601|2018-06-18 10:30,18,109.475,109.575,109.4,109.4,23
20190601|2018-06-18 11:00,18,109.4,109.525,109.35,109.4,11
20190601|2018-06-18 11:30,18,109.275,109.275,109.15,109.15,11
20190601|2018-06-18 12:00,18,109.225,109.425,109.225,109.425,9
20190601|2018-06-18 12:30,18,109.175,109.375,109.175,109.375,36
20190601|2018-06-18 13:00,18,109.45,109.625,109.3,109.45,15
20190601|2018-06-19 08:30,19,108.6,109.075,108.2,108.2,44
20190601|2018-06-19 09:00,19,107.925,108.675,107.925,108.675,49
20190601|2018-06-19 09:30,19,108.9,109.2,108.6,109.025,16
20190601|2018-06-19 10:00,19,109.175,109.5,109,109.25,28
20190601|2018-06-19 10:30,19,109.725,109.775,109.6,109.6,26
20190601|2018-06-19 11:00,19,109.7,109.725,109.7,109.725,4
20190601|2018-06-19 11:30,19,109.75,109.75,109.725,109.75,8
20190601|2018-06-19 12:00,19,109.9,109.9,109.5,109.5,11
20190601|2018-06-19 12:30,19,109.55,110,109.525,109.925,52
20190601|2018-06-19 13:00,19,109.7,109.85,109.7,109.775,9
20190601|2018-06-20 08:30,20,109.875,109.9,109.75,109.825,60
20190601|2018-06-20 09:00,20,109.875,110.2,109.875,110.05,53
20190601|2018-06-20 09:30,20,110.075,110.15,109.975,110.025,74
20190601|2018-06-20 10:00,20,109.975,110,109.5,109.55,52
20190601|2018-06-20 10:30,20,109.55,109.8,109.55,109.8,22
20190601|2018-06-20 11:00,20,109.7,109.775,109.7,109.75,4
20190601|2018-06-20 11:30,20,109.775,109.875,109.7,109.725,26
20190601|2018-06-20 12:00,20,109.8,109.95,109.725,109.95,24
20190601|2018-06-20 12:30,20,110.025,110.1,109.775,109.975,80
20190601|2018-06-20 13:00,20,110.05,110.05,109.775,109.975,8
20190601|2018-06-21 08:30,21,109.7,109.7,109.475,109.475,4
20190601|2018-06-21 09:00,21,109.375,109.675,109.375,109.625,34
20190601|2018-06-21 09:30,21,109.675,109.975,109.35,109.5,52
20190601|2018-06-21 10:00,21,109.775,109.775,109.625,109.65,20
20190601|2018-06-21 10:30,21,109.625,109.875,109.575,109.575,21
20190601|2018-06-21 11:00,21,109.75,109.8,109.725,109.8,6
20190601|2018-06-21 11:30,21,109.8,109.8,109.625,109.625,30
20190601|2018-06-21 12:00,21,109.775,109.775,109.5,109.5,18
20190601|2018-06-21 12:30,21,109.425,109.8,109.4,109.75,27
20190601|2018-06-21 13:00,21,109.8,109.9,109.8,109.9,2
20190601|2018-06-22 08:30,22,109.45,109.45,109.375,109.375,14
20190601|2018-06-22 09:00,22,109.35,109.75,109.325,109.65,8
20190601|2018-06-22 09:30,22,109.625,109.775,109.575,109.725,14
20190601|2018-06-22 10:00,22,109.675,109.725,109.475,109.475,6
20190601|2018-06-22 10:30,22,109.65,109.925,109.65,109.925,11
20190601|2018-06-22 11:00,22,109.975,109.975,109.775,109.775,8
20190601|2018-06-22 11:30,22,109.95,110,109.55,109.55,21
20190601|2018-06-22 12:00,22,109.775,109.875,109.7,109.7,16
20190601|2018-06-22 12:30,22,109.725,109.875,109.575,109.775,15
20190601|2018-06-22 13:00,22,109.775,109.8,109.75,109.75,5
20190601|2018-06-25 08:30,25,108.55,108.825,107.875,108,89
20190601|2018-06-25 09:00,25,107.95,108,107.5,107.5,17
20190601|2018-06-25 09:30,25,107.725,108.225,107.725,108.225,25
20190601|2018-06-25 10:00,25,108,108.25,108,108.125,16
20190601|2018-06-25 10:30,25,107.875,107.925,107.85,107.875,7
20190601|2018-06-25 11:00,25,108.075,108.075,108.05,108.05,2
20190601|2018-06-25 11:30,25,108.175,108.175,107.85,108.025,72
20190601|2018-06-25 12:00,25,108,108.025,107.9,107.9,38
20190601|2018-06-25 12:30,25,107.8,107.9,107.8,107.9,11
20190601|2018-06-25 13:00,25,108.2,108.25,108.2,108.225,14
20190601|2018-06-26 08:30,26,108.25,108.325,107.925,108.25,203
20190601|2018-06-26 09:00,26,108.15,108.4,108.15,108.2,110
20190601|2018-06-26 09:30,26,108.25,108.3,107.975,108.1,39
20190601|2018-06-26 10:00,26,108,108,107.8,107.85,24
20190601|2018-06-26 10:30,26,107.775,107.875,107.675,107.875,21
20190601|2018-06-26 11:00,26,107.9,107.9,107.7,107.7,8
20190601|2018-06-26 11:30,26,107.625,107.625,107.525,107.6,21
20190601|2018-06-26 12:00,26,107.675,107.9,107.675,107.9,17
20190601|2018-06-26 12:30,26,107.875,108.25,107.875,108.075,65
20190601|2018-06-26 13:00,26,108.1,108.175,108.1,108.175,8
20190601|2018-06-27 08:30,27,108.1,108.225,107.825,107.95,53
20190601|2018-06-27 09:00,27,107.9,107.95,107.8,107.8,20
20190601|2018-06-27 09:30,27,107.8,107.8,107.6,107.6,13
20190601|2018-06-27 10:00,27,107.65,107.675,107.55,107.675,7
20190601|2018-06-27 10:30,27,107.6,107.675,107.6,107.65,13
20190601|2018-06-27 11:00,27,107.5,107.5,107.425,107.5,4
20190601|2018-06-27 11:30,27,107.5,107.55,107.5,107.55,5
20190601|2018-06-27 12:00,27,107.6,107.6,107.525,107.55,11
20190601|2018-06-27 12:30,27,107.725,108.1,107.725,107.925,82
20190601|2018-06-27 13:00,27,107.8,107.8,107.75,107.8,3
20190601|2018-06-28 08:30,28,107.975,108,107.8,107.95,15
20190601|2018-06-28 09:00,28,107.95,108.5,107.95,108.5,38
20190601|2018-06-28 09:30,28,108.45,108.625,108.35,108.475,24
20190601|2018-06-28 10:00,28,108.475,108.475,108.4,108.4,8
20190601|2018-06-28 10:30,28,108.425,108.5,108.425,108.475,9
20190601|2018-06-28 11:00,28,108.5,108.5,108.45,108.45,2
20190601|2018-06-28 11:30,28,108.425,108.45,108.4,108.4,7
20190601|2018-06-28 12:00,28,108.45,108.45,108.25,108.25,14
20190601|2018-06-28 12:30,28,108.375,108.475,108.3,108.4,18
20190601|2018-06-28 13:00,28,108.35,108.4,108.35,108.375,7
20190601|2018-06-29 08:30,29,108.5,108.5,108.2,108.4,23
20190601|2018-06-29 09:00,29,108.35,108.875,108.35,108.775,50
20190601|2018-06-29 09:30,29,109.15,109.225,108.975,108.975,5
20190601|2018-06-29 10:00,29,109.3,109.375,109.3,109.375,5
20190601|2018-06-29 10:30,29,109.35,109.65,109.325,109.55,24
20190601|2018-06-29 11:00,29,109.475,109.85,109.475,109.85,18
20190601|2018-06-29 11:30,29,109.9,110.45,109.825,110.4,102
20190601|2018-06-29 12:00,29,110.3,110.4,110.25,110.25,11
20190601|2018-06-29 12:30,29,110.225,110.35,110.15,110.15,52
20190601|2018-06-29 13:00,29,109.975,110.15,109.875,110.15,17
20190601|2018-07-02 08:30,2,110,110.125,109.675,110.05,88
20190601|2018-07-02 09:00,2,110.05,110.5,110.05,110.25,31
20190601|2018-07-02 09:30,2,109.925,110.15,109.875,109.875,17
20190601|2018-07-02 10:00,2,109.75,110.025,109.75,109.8,9
20190601|2018-07-02 10:30,2,109.975,110.375,109.95,110,11
20190601|2018-07-02 11:00,2,110.05,110.325,110.05,110.25,17
20190601|2018-07-02 11:30,2,110.4,110.475,110.225,110.325,15
20190601|2018-07-02 12:00,2,110.35,110.55,110.175,110.25,32
20190601|2018-07-02 12:30,2,110.2,110.85,110.1,110.85,58
20190601|2018-07-02 13:00,2,110.8,110.825,110.45,110.45,33
20190601|2018-07-03 08:30,3,110.5,110.625,110.3,110.55,5
20190601|2018-07-03 09:00,3,110.5,110.675,110.5,110.6,38
20190601|2018-07-03 09:30,3,110.625,110.775,110.625,110.675,23
20190601|2018-07-03 10:00,3,110.625,110.8,110.625,110.8,5
20190601|2018-07-03 10:30,3,110.875,110.9,110.825,110.825,5
20190601|2018-07-03 11:00,3,110.9,111,110.775,110.775,21
20190601|2018-07-03 11:30,3,110.75,111.2,110.7,111.2,125
20190601|2018-07-03 12:00,3,110.95,111.15,110.925,111.125,20
20190601|2018-07-05 08:30,5,111.075,111.2,110.825,111.05,21
20190601|2018-07-05 09:00,5,111.225,111.225,110.825,110.825,10
20190601|2018-07-05 09:30,5,111.025,111.1,110.9,110.975,26
20190601|2018-07-05 10:00,5,111.15,111.15,111.075,111.125,5
20190601|2018-07-05 10:30,5,111.1,111.275,111.1,111.275,22
20190601|2018-07-05 11:00,5,111.25,111.325,111.2,111.225,13
20190601|2018-07-05 11:30,5,111.2,111.2,111.125,111.175,66
20190601|2018-07-05 12:00,5,111.15,111.175,111.025,111.025,23
20190601|2018-07-05 12:30,5,111.1,111.275,110.775,111.2,57
20190601|2018-07-05 13:00,5,111.3,111.3,111.175,111.175,14
20190601|2018-07-06 08:30,6,111,111.3,110.95,111.3,115
20190601|2018-07-06 09:00,6,111.1,111.325,111.075,111.25,23
20190601|2018-07-06 09:30,6,111.425,111.625,111.425,111.625,91
20190601|2018-07-06 10:00,6,111.675,111.75,111.55,111.55,13
20190601|2018-07-06 10:30,6,111.525,111.7,111.525,111.575,33
20190601|2018-07-06 11:00,6,111.6,111.75,111.575,111.75,14
20190601|2018-07-06 11:30,6,111.725,111.8,111.7,111.75,32
20190601|2018-07-06 12:00,6,111.725,111.75,111.225,111.35,39
20190601|2018-07-06 12:30,6,111.325,111.35,111.1,111.2,85
20190601|2018-07-06 13:00,6,111.15,111.2,110.95,110.95,39
20190601|2018-07-09 08:30,9,111.175,111.175,110.7,110.7,12
20190601|2018-07-09 09:00,9,110.675,110.775,110.575,110.775,28
20190601|2018-07-09 09:30,9,110.825,111.125,110.825,110.925,8
20190601|2018-07-09 10:00,9,110.875,110.875,110.475,110.475,9
20190601|2018-07-09 10:30,9,110.325,110.35,110,110.025,74
20190601|2018-07-09 11:00,9,110.15,110.375,110.15,110.325,28
20190601|2018-07-09 11:30,9,110.25,110.25,110.075,110.2,16
20190601|2018-07-09 12:00,9,110.125,110.25,110.125,110.225,45
20190601|2018-07-09 12:30,9,110.225,111.05,110.2,111.05,60
20190601|2018-07-09 13:00,9,111.05,111.05,110.65,110.65,11
20190601|2018-07-10 08:30,10,110.725,110.85,110.45,110.675,73
20190601|2018-07-10 09:00,10,110.625,110.625,110.275,110.475,47
20190601|2018-07-10 09:30,10,110.425,110.7,110.4,110.525,53
20190601|2018-07-10 10:00,10,110.45,110.575,110.325,110.575,61
20190601|2018-07-10 10:30,10,110.55,111.075,110.55,110.775,37
20190601|2018-07-10 11:00,10,110.95,111.15,110.75,110.925,69
20190601|2018-07-10 11:30,10,110.925,110.95,110.7,110.775,95
20190601|2018-07-10 12:00,10,110.65,110.775,110.55,110.725,19
20190601|2018-07-10 12:30,10,110.925,111.05,110.775,111.025,139
20190601|2018-07-10 13:00,10,110.85,110.9,110.85,110.875,12
20190601|2018-07-11 08:30,11,110.5,110.5,109.6,109.675,65
20190601|2018-07-11 09:00,11,109.625,109.625,109.175,109.475,48
20190601|2018-07-11 09:30,11,109.425,109.475,109.25,109.475,40
20190601|2018-07-11 10:00,11,109.575,109.675,109.3,109.3,23
20190601|2018-07-11 10:30,11,109.375,109.375,108.925,108.95,17
20190601|2018-07-11 11:00,11,108.925,109.225,108.925,109.225,81
20190601|2018-07-11 11:30,11,108.95,109.35,108.95,109.35,20
20190601|2018-07-11 12:00,11,109.45,109.575,109.45,109.55,8
20190601|2018-07-11 12:30,11,109.475,110.35,109.45,110.325,87
20190601|2018-07-11 13:00,11,110.25,110.25,110,110.075,13
20190601|2018-07-12 08:30,12,110.475,110.5,110.225,110.225,105
20190601|2018-07-12 09:00,12,110.375,110.55,110.125,110.55,134
20190601|2018-07-12 09:30,12,110.55,110.75,110.55,110.6,50
20190601|2018-07-12 10:00,12,110.65,110.775,110.525,110.575,21
20190601|2018-07-12 10:30,12,110.575,110.9,110.575,110.725,57
20190601|2018-07-12 11:00,12,110.775,110.9,110.475,110.5,30
20190601|2018-07-12 11:30,12,110.4,110.625,110.275,110.3,37
20190601|2018-07-12 12:00,12,110.35,110.675,110.35,110.5,29
20190601|2018-07-12 12:30,12,110.55,111.15,110.525,110.65,142
20190601|2018-07-12 13:00,12,110.575,110.75,110.575,110.6,8
20190601|2018-07-13 08:30,13,110.85,110.9,110.35,110.5,20
20190601|2018-07-13 09:00,13,110.35,110.475,110.25,110.475,40
20190601|2018-07-13 09:30,13,110.4,110.475,110.225,110.225,79
20190601|2018-07-13 10:00,13,110.275,110.275,109.975,110.125,80
20190601|2018-07-13 10:30,13,110.15,110.3,109.875,109.95,131
20190601|2018-07-13 11:00,13,109.9,110,109.775,110,87
20190601|2018-07-13 11:30,13,110.15,110.175,109.95,109.975,16
20190601|2018-07-13 12:00,13,110,110.175,109.95,110.175,17
20190601|2018-07-13 12:30,13,110.075,110.325,110.025,110.3,175
20190601|2018-07-13 13:00,13,110.3,110.3,110.1,110.275,31
20190601|2018-07-16 08:30,16,110.5,110.625,110.2,110.45,88
20190601|2018-07-16 09:00,16,110.45,110.75,110.325,110.425,125
20190601|2018-07-16 09:30,16,110.45,110.45,110.3,110.325,49
20190601|2018-07-16 10:00,16,110.3,110.375,110.3,110.375,32
20190601|2018-07-16 10:30,16,110.5,110.8,110.425,110.8,50
20190601|2018-07-16 11:00,16,110.725,110.875,110.625,110.875,34
20190601|2018-07-16 11:30,16,110.8,111.1,110.8,111.1,94
20190601|2018-07-16 12:00,16,111.075,111.275,110.925,111.075,100
20190601|2018-07-16 12:30,16,111.05,111.175,110.8,111,95
20190601|2018-07-16 13:00,16,110.95,111.1,110.95,111.1,8
20190601|2018-07-17 08:30,17,110.875,111.075,110.725,110.875,68
20190601|2018-07-17 09:00,17,110.85,111.075,110.85,110.875,128
20190601|2018-07-17 09:30,17,110.85,111.125,110.825,111.075,69
20190601|2018-07-17 10:00,17,111.2,111.2,111,111.075,30
20190601|2018-07-17 10:30,17,111.125,111.15,111,111,44
20190601|2018-07-17 11:00,17,111.05,111.275,111.05,111.275,47
20190601|2018-07-17 11:30,17,111.35,111.35,110.675,110.7,59
20190601|2018-07-17 12:00,17,110.675,110.875,110.675,110.75,68
20190601|2018-07-17 12:30,17,110.75,111.15,110.725,111,77
20190601|2018-07-17 13:00,17,110.975,111.125,110.975,111.075,17
20190601|2018-07-18 08:30,18,110.8,111.45,110.8,111.45,97
20190601|2018-07-18 09:00,18,111.5,111.775,111.45,111.65,103
20190601|2018-07-18 09:30,18,111.7,112.125,111.7,111.975,111
20190601|2018-07-18 10:00,18,111.975,112.125,111.95,112.075,9
20190601|2018-07-18 10:30,18,112.05,112.25,111.925,111.925,51
20190601|2018-07-18 11:00,18,112,112,111.9,111.975,70
20190601|2018-07-18 11:30,18,111.975,112.15,111.975,112.15,74
20190601|2018-07-18 12:00,18,112.15,112.275,112.15,112.275,38
20190601|2018-07-18 12:30,18,112.3,112.3,112.175,112.3,147
20190601|2018-07-18 13:00,18,112.225,112.325,112.2,112.25,26
20190601|2018-07-19 08:30,19,112.175,112.225,111.875,112.025,180
20190601|2018-07-19 09:00,19,112.025,112.175,112.025,112.15,58
20190601|2018-07-19 09:30,19,112.2,112.2,111.8,111.9,192
20190601|2018-07-19 10:00,19,111.95,112.075,111.9,112.025,27
20190601|2018-07-19 10:30,19,112.125,112.2,111.825,111.85,67
20190601|2018-07-19 11:00,19,111.925,112.225,111.875,112.225,79
20190601|2018-07-19 11:30,19,112.25,112.3,112,112.075,121
20190601|2018-07-19 12:00,19,112.1,112.125,112,112.075,33
20190601|2018-07-19 12:30,19,112.15,112.375,112.15,112.35,73
20190601|2018-07-19 13:00,19,112.375,112.525,112.375,112.525,9
20190601|2018-07-20 08:30,20,112.125,112.15,111.775,112,163
20190601|2018-07-20 09:00,20,111.975,112.35,111.975,112.075,41
20190601|2018-07-20 09:30,20,112.1,112.375,112.075,112.375,52
20190601|2018-07-20 10:00,20,112.375,112.4,112.2,112.2,31
20190601|2018-07-20 10:30,20,112.2,112.2,111.825,111.85,128
20190601|2018-07-20 11:00,20,111.875,112.15,111.875,112.025,114
20190601|2018-07-20 11:30,20,112.075,112.35,112,112.075,157
20190601|2018-07-20 12:00,20,112.05,112.15,111.875,112.15,73
20190601|2018-07-20 12:30,20,112.175,112.65,112.15,112.525,262
20190601|2018-07-20 13:00,20,112.525,112.675,112.525,112.6,24
20190601|2018-07-23 08:30,23,112.4,112.525,112.175,112.3,74
20190601|2018-07-23 09:00,23,112.4,112.675,112.35,112.65,50
20190601|2018-07-23 09:30,23,112.625,112.8,112.55,112.8,52
20190601|2018-07-23 10:00,23,112.8,112.9,112.725,112.85,31
20190601|2018-07-23 10:30,23,112.75,112.925,112.75,112.85,21
20190601|2018-07-23 11:00,23,112.875,113,112.85,112.9,102
20190601|2018-07-23 11:30,23,112.925,112.95,112.725,112.875,162
20190601|2018-07-23 12:00,23,112.875,112.925,112.7,112.775,149
20190601|2018-07-23 12:30,23,112.75,113.325,112.725,113.3,445
20190601|2018-07-23 13:00,23,113.3,113.4,113.25,113.35,64
20190601|2018-07-24 08:30,24,113.05,113.075,112.575,112.6,127
20190601|2018-07-24 09:00,24,112.7,113.1,112.7,113.025,98
20190601|2018-07-24 09:30,24,113,113.1,113,113.075,12
20190601|2018-07-24 10:00,24,113.025,113.05,112.85,112.975,16
20190601|2018-07-24 10:30,24,113.125,113.225,112.975,113,35
20190601|2018-07-24 11:00,24,113.05,113.125,113,113.125,24
20190601|2018-07-24 11:30,24,113.1,113.1,112.7,112.7,95
20190601|2018-07-24 12:00,24,112.7,112.9,112.7,112.9,71
20190601|2018-07-24 12:30,24,112.875,113.025,112.8,112.975,57
20190601|2018-07-24 13:00,24,113,113.025,112.975,113.025,14
20190601|2018-07-25 08:30,25,112.95,113.25,112.85,113.05,109
20190601|2018-07-25 09:00,25,113.175,113.4,113.15,113.3,177
20190601|2018-07-25 09:30,25,113.3,113.325,112.675,112.825,97
20190601|2018-07-25 10:00,25,112.85,112.95,112.75,112.9,70
20190601|2018-07-25 10:30,25,112.875,113.05,112.85,112.975,63
20190601|2018-07-25 11:00,25,112.925,113.175,112.875,113.075,106
20190601|2018-07-25 11:30,25,113.15,113.225,113,113,63
20190601|2018-07-25 12:00,25,112.975,113.1,112.95,113.05,23
20190601|2018-07-25 12:30,25,113.025,113.35,113.025,113.3,179
20190601|2018-07-25 13:00,25,113.3,113.5,113.275,113.5,72
20190601|2018-07-26 08:30,26,113.5,113.875,113.375,113.675,206
20190601|2018-07-26 09:00,26,113.6,113.7,113.075,113.375,230
20190601|2018-07-26 09:30,26,113.4,113.45,113.025,113.075,72
20190601|2018-07-26 10:00,26,113.1,113.325,112.775,113.3,70
20190601|2018-07-26 10:30,26,113.3,113.3,113,113.025,30
20190601|2018-07-26 11:00,26,113.075,113.15,112.4,112.45,46
20190601|2018-07-26 11:30,26,112.525,112.525,111.25,111.675,120
20190601|2018-07-26 12:00,26,111.65,111.95,111.475,111.525,61
20190601|2018-07-26 12:30,26,111.45,112.35,111.45,112.325,77
20190601|2018-07-26 13:00,26,112.275,112.425,112.2,112.275,20
20190601|2018-07-27 08:30,27,112.175,112.175,111.825,112.025,122
20190601|2018-07-27 09:00,27,112.1,112.175,111.75,111.85,74
20190601|2018-07-27 09:30,27,111.95,112,111.75,111.8,88
20190601|2018-07-27 10:00,27,111.8,112.075,111.775,112.025,32
20190601|2018-07-27 10:30,27,111.975,112.075,111.75,112.025,22
20190601|2018-07-27 11:00,27,112.05,112.075,111.9,111.925,10
20190601|2018-07-27 11:30,27,111.95,111.95,111.875,111.925,15
20190601|2018-07-27 12:00,27,111.925,111.95,111.7,111.825,91
20190601|2018-07-27 12:30,27,111.8,112.15,111.7,112.05,83
20190601|2018-07-27 13:00,27,112.075,112.45,112.075,112.375,53
20190601|2018-07-30 08:30,30,112.075,112.625,112.075,112.425,150
20190601|2018-07-30 09:00,30,112.35,112.45,112.125,112.175,127
20190601|2018-07-30 09:30,30,112.025,112.2,111.85,111.975,84
20190601|2018-07-30 10:00,30,111.825,111.875,111.55,111.625,39
20190601|2018-07-30 10:30,30,111.6,111.7,111.575,111.625,37
20190601|2018-07-30 11:00,30,111.5,111.825,111.45,111.825,74
20190601|2018-07-30 11:30,30,111.8,111.875,111.7,111.725,48
20190601|2018-07-30 12:00,30,111.775,111.9,111.775,111.85,28
20190601|2018-07-30 12:30,30,111.775,111.925,111.675,111.7,74
20190601|2018-07-30 13:00,30,111.8,111.875,111.8,111.875,17
20190601|2018-07-31 08:30,31,111.75,112,110.975,111.05,98
20190601|2018-07-31 09:00,31,111.3,111.525,111.1,111.175,86
20190601|2018-07-31 09:30,31,111.275,111.275,111,111,84
20190601|2018-07-31 10:00,31,110.975,111.25,110.9,111.1,140
20190601|2018-07-31 10:30,31,111.15,111.2,110.925,110.975,62
20190601|2018-07-31 11:00,31,111.05,111.05,110.825,111.05,50
20190601|2018-07-31 11:30,31,111.15,111.2,110.825,110.85,19
20190601|2018-07-31 12:00,31,110.925,111.15,110.825,110.9,50
20190601|2018-07-31 12:30,31,110.9,111.825,110.85,111.625,208
20190601|2018-07-31 13:00,31,111.675,111.675,111.425,111.5,90
20190601|2018-08-01 08:30,1,111.55,111.75,111.45,111.525,47
20190601|2018-08-01 09:00,1,111.65,111.725,111.375,111.375,66
20190601|2018-08-01 09:30,1,111.45,111.9,111.45,111.65,33
20190601|2018-08-01 10:00,1,111.75,111.9,111.6,111.625,44
20190601|2018-08-01 10:30,1,111.675,111.825,111.525,111.675,44
20190601|2018-08-01 11:00,1,111.525,111.55,111.375,111.55,48
20190601|2018-08-01 11:30,1,111.5,111.675,111.5,111.65,67
20190601|2018-08-01 12:00,1,111.675,111.925,111.675,111.875,30
20190601|2018-08-01 12:30,1,111.85,113.2,111.725,113.175,313
20190601|2018-08-01 13:00,1,113.125,113.6,112.95,113.55,128
20190601|2018-08-02 08:30,2,113,113.15,112.525,112.625,172
20190601|2018-08-02 09:00,2,112.55,112.75,112.275,112.325,91
20190601|2018-08-02 09:30,2,112.5,112.5,112.15,112.325,51
20190601|2018-08-02 10:00,2,112.25,112.5,112.175,112.4,106
20190601|2018-08-02 10:30,2,112.35,112.45,112.25,112.325,32
20190601|2018-08-02 11:00,2,112.275,112.375,112.15,112.2,66
20190601|2018-08-02 11:30,2,112.25,112.55,112.25,112.425,32
20190601|2018-08-02 12:00,2,112.5,112.575,112.325,112.55,70
20190601|2018-08-02 12:30,2,112.6,113.1,112.6,113.075,308
20190601|2018-08-02 13:00,2,112.95,113,112.9,112.9,37
20190601|2018-08-03 08:30,3,112.475,112.925,112.45,112.825,103
20190601|2018-08-03 09:00,3,112.825,113.45,112.75,113.225,186
20190601|2018-08-03 09:30,3,113.3,113.4,113.1,113.125,88
20190601|2018-08-03 10:00,3,113.175,113.25,113.075,113.175,86
20190601|2018-08-03 10:30,3,113.175,113.35,113.175,113.35,35
20190601|2018-08-03 11:00,3,113.275,113.425,113.275,113.4,46
20190601|2018-08-03 11:30,3,113.35,113.7,113.325,113.5,116
20190601|2018-08-03 12:00,3,113.575,113.825,113.575,113.8,55
20190601|2018-08-03 12:30,3,113.8,113.975,113.7,113.825,242
20190601|2018-08-03 13:00,3,113.825,113.9,113.7,113.775,55
20190601|2018-08-06 08:30,6,113.825,113.85,113.225,113.325,134
20190601|2018-08-06 09:00,6,113.3,113.375,113.25,113.275,65
20190601|2018-08-06 09:30,6,113.325,113.475,113.225,113.425,66
20190601|2018-08-06 10:00,6,113.4,113.6,113.4,113.425,35
20190601|2018-08-06 10:30,6,113.45,113.45,113.325,113.45,35
20190601|2018-08-06 11:00,6,113.45,113.525,113.425,113.5,28
20190601|2018-08-06 11:30,6,113.5,113.525,113.4,113.475,33
20190601|2018-08-06 12:00,6,113.5,113.825,113.5,113.75,56
20190601|2018-08-06 12:30,6,113.75,113.85,113.575,113.825,100
20190601|2018-08-06 13:00,6,113.775,113.8,113.625,113.675,19
20190601|2018-08-07 08:30,7,113.525,113.6,113.3,113.5,125
20190601|2018-08-07 09:00,7,113.5,113.575,112.85,113.025,103
20190601|2018-08-07 09:30,7,112.95,113,112.05,112.425,257
20190601|2018-08-07 10:00,7,112.35,112.425,112.175,112.175,95
20190601|2018-08-07 10:30,7,112.125,112.225,111.85,111.85,43
20190601|2018-08-07 11:00,7,112.075,112.125,111.8,111.825,81
20190601|2018-08-07 11:30,7,112,112.15,111.925,112.15,137
20190601|2018-08-07 12:00,7,112.125,112.325,112.025,112.075,82
20190601|2018-08-07 12:30,7,112.1,112.475,111.8,112.375,336
20190601|2018-08-07 13:00,7,112.3,112.45,112.25,112.425,190
20190601|2018-08-08 08:30,8,112.025,112.175,111.475,111.55,115
20190601|2018-08-08 09:00,8,111.55,111.825,111.475,111.625,107
20190601|2018-08-08 09:30,8,111.65,111.8,111.6,111.75,99
20190601|2018-08-08 10:00,8,111.75,111.825,111.625,111.725,36
20190601|2018-08-08 10:30,8,111.675,111.85,111.65,111.8,41
20190601|2018-08-08 11:00,8,111.775,111.8,111.675,111.8,61
20190601|2018-08-08 11:30,8,111.775,111.85,111.725,111.8,39
20190601|2018-08-08 12:00,8,111.85,112.075,111.825,112.075,55
20190601|2018-08-08 12:30,8,112.075,112.45,112.025,112.375,244
20190601|2018-08-08 13:00,8,112.35,112.525,112.275,112.525,113
20190601|2018-08-09 08:30,9,112.425,112.425,111.85,112.1,50
20190601|2018-08-09 09:00,9,112.075,112.175,112.025,112.125,116
20190601|2018-08-09 09:30,9,112.2,112.25,111.625,111.7,152
20190601|2018-08-09 10:00,9,111.725,111.725,111.4,111.4,203
20190601|2018-08-09 10:30,9,111.525,111.525,111.175,111.275,124
20190601|2018-08-09 11:00,9,111.25,111.4,110.975,111.025,95
20190601|2018-08-09 11:30,9,111.05,111.425,111.05,111.375,83
20190601|2018-08-09 12:00,9,111.4,111.55,111.25,111.35,58
20190601|2018-08-09 12:30,9,111.45,112.025,111.35,112,158
20190601|2018-08-09 13:00,9,112,112.075,111.925,112.05,144
20190601|2018-08-10 08:30,10,111.675,111.8,111.075,111.475,366
20190601|2018-08-10 09:00,10,111.5,111.75,111.45,111.55,83
20190601|2018-08-10 09:30,10,111.7,111.9,111.625,111.7,97
20190601|2018-08-10 10:00,10,111.85,112,111.725,111.75,98
20190601|2018-08-10 10:30,10,111.7,111.775,111.6,111.625,39
20190601|2018-08-10 11:00,10,111.525,111.65,111.475,111.5,50
20190601|2018-08-10 11:30,10,111.45,111.525,111.35,111.35,63
20190601|2018-08-10 12:00,10,111.375,111.625,111.375,111.6,111
20190601|2018-08-10 12:30,10,111.525,111.9,111.45,111.875,220
20190601|2018-08-10 13:00,10,111.925,112.025,111.825,111.85,144
20190601|2018-08-13 08:30,13,111.225,111.625,111.225,111.475,128
20190601|2018-08-13 09:00,13,111.45,111.475,110.925,111.15,113
20190601|2018-08-13 09:30,13,111.1,111.225,110.85,110.925,38
20190601|2018-08-13 10:00,13,111.05,111.05,111,111.05,4
20190601|2018-08-13 10:30,13,111.15,111.325,111,111.1,66
20190601|2018-08-13 11:00,13,111.075,111.15,110.95,111.025,46
20190601|2018-08-13 11:30,13,111,111.3,111,111.15,59
20190601|2018-08-13 12:00,13,111.125,111.15,111.05,111.075,14
20190601|2018-08-13 12:30,13,111.125,111.4,111.075,111.3,213
20190601|2018-08-13 13:00,13,111.25,111.325,111.225,111.3,21
20190601|2018-08-14 08:30,14,111.1,111.225,110.75,111.05,103
20190601|2018-08-14 09:00,14,111.15,111.15,110.85,110.925,65
20190601|2018-08-14 09:30,14,110.925,111.05,110.7,111.05,21
20190601|2018-08-14 10:00,14,111.1,111.5,111,111.35,40
20190601|2018-08-14 10:30,14,111.3,111.35,111.2,111.275,23
20190601|2018-08-14 11:00,14,111.225,111.275,111.125,111.175,12
20190601|2018-08-14 11:30,14,111.175,111.225,111.05,111.05,19
20190601|2018-08-14 12:00,14,111.25,111.35,111.25,111.35,4
20190601|2018-08-14 12:30,14,111.375,111.475,111.2,111.3,66
20190601|2018-08-14 13:00,14,111.275,111.325,111.25,111.3,15
20190601|2018-08-15 08:30,15,111.1,111.75,110.925,111.725,55
20190601|2018-08-15 09:00,15,111.7,111.975,111.55,111.9,54
20190601|2018-08-15 09:30,15,111.925,112.025,111.575,111.675,56
20190601|2018-08-15 10:00,15,111.8,111.9,111.775,111.9,7
20190601|2018-08-15 10:30,15,111.85,111.9,111.825,111.85,29
20190601|2018-08-15 11:00,15,111.8,111.9,111.7,111.9,47
20190601|2018-08-15 11:30,15,111.9,111.9,111.65,111.65,40
20190601|2018-08-15 12:00,15,111.7,111.775,111.65,111.775,31
20190601|2018-08-15 12:30,15,111.75,111.75,111.475,111.575,81
20190601|2018-08-15 13:00,15,111.55,111.725,111.525,111.725,56
20190601|2018-08-16 08:30,16,111.825,111.85,111.35,111.475,107
20190601|2018-08-16 09:00,16,111.425,111.575,111.175,111.175,75
20190601|2018-08-16 09:30,16,111.175,111.275,111.125,111.275,29
20190601|2018-08-16 10:00,16,111.275,111.725,111.275,111.7,94
20190601|2018-08-16 10:30,16,111.725,111.875,111.625,111.775,96
20190601|2018-08-16 11:00,16,111.9,111.9,111.6,111.6,10
20190601|2018-08-16 11:30,16,111.6,111.6,111.45,111.55,30
20190601|2018-08-16 12:00,16,111.55,111.675,111.525,111.6,28
20190601|2018-08-16 12:30,16,111.6,112.15,111.6,112.15,196
20190601|2018-08-16 13:00,16,112.175,112.25,112.125,112.175,36
20190601|2018-08-17 08:30,17,111.975,112.575,111.95,112.4,179
20190601|2018-08-17 09:00,17,112.475,112.55,112,112.025,114
20190601|2018-08-17 09:30,17,112.05,112.175,111.95,111.975,49
20190601|2018-08-17 10:00,17,112,112.075,111.975,112.025,28
20190601|2018-08-17 10:30,17,112.075,112.3,112.05,112.3,44
20190601|2018-08-17 11:00,17,112.35,112.35,112.025,112.05,71
20190601|2018-08-17 11:30,17,112.075,112.1,111.95,111.95,34
20190601|2018-08-17 12:00,17,111.95,112.05,111.775,111.875,96
20190601|2018-08-17 12:30,17,111.875,112.95,111.875,112.875,260
20190601|2018-08-17 13:00,17,112.875,113,112.825,112.975,34
20190601|2018-08-20 08:30,20,112.65,112.85,112.45,112.725,386
20190601|2018-08-20 09:00,20,112.8,112.825,112.5,112.775,172
20190601|2018-08-20 09:30,20,112.8,113,112.775,112.875,90
20190601|2018-08-20 10:00,20,112.825,113,112.775,112.85,91
20190601|2018-08-20 10:30,20,112.9,113.075,112.9,113.075,25
20190601|2018-08-20 11:00,20,113.075,113.15,113.05,113.1,39
20190601|2018-08-20 11:30,20,113.05,113.15,113.025,113.075,25
20190601|2018-08-20 12:00,20,112.975,113,112.825,112.975,62
20190601|2018-08-20 12:30,20,112.9,112.975,112.7,112.85,238
20190601|2018-08-20 13:00,20,112.75,112.975,112.725,112.95,138
20190601|2018-08-21 08:30,21,112.875,112.9,112.575,112.9,61
20190601|2018-08-21 09:00,21,112.85,112.975,112.825,112.875,70
20190601|2018-08-21 09:30,21,112.975,112.975,112.575,112.575,123
20190601|2018-08-21 10:00,21,112.5,112.625,112.5,112.5,58
20190601|2018-08-21 10:30,21,112.5,112.525,112.375,112.5,62
20190601|2018-08-21 11:00,21,112.5,112.6,112.45,112.45,38
20190601|2018-08-21 11:30,21,112.45,112.6,112.45,112.55,32
20190601|2018-08-21 12:00,21,112.6,112.675,112.575,112.625,67
20190601|2018-08-21 12:30,21,112.625,112.675,112.425,112.525,53
20190601|2018-08-21 13:00,21,112.45,112.525,112.275,112.275,76
20190601|2018-08-22 08:30,22,112,112.05,111.05,111.125,469
20190601|2018-08-22 09:00,22,111.15,111.25,110.825,110.85,95
20190601|2018-08-22 09:30,22,110.75,110.925,110.6,110.875,156
20190601|2018-08-22 10:00,22,110.8,111.05,110.8,111.05,102
20190601|2018-08-22 10:30,22,111.075,111.15,110.95,111.05,68
20190601|2018-08-22 11:00,22,111.075,111.325,111.025,111.2,156
20190601|2018-08-22 11:30,22,111.225,111.35,111.175,111.3,28
20190601|2018-08-22 12:00,22,111.225,111.35,111.175,111.2,39
20190601|2018-08-22 12:30,22,111.125,111.15,111,111.075,200
20190601|2018-08-22 13:00,22,111.1,111.275,111.075,111.25,85
20190601|2018-08-23 08:30,23,110.8,111.025,110.8,110.925,344
20190601|2018-08-23 09:00,23,110.9,111,110.85,110.85,139
20190601|2018-08-23 09:30,23,110.85,110.975,110.8,110.975,64
20190601|2018-08-23 10:00,23,110.9,110.95,110.8,110.8,36
20190601|2018-08-23 10:30,23,110.825,110.875,110.75,110.825,100
20190601|2018-08-23 11:00,23,110.8,110.825,110.5,110.5,89
20190601|2018-08-23 11:30,23,110.5,110.7,110.5,110.675,101
20190601|2018-08-23 12:00,23,110.7,110.75,110.7,110.7,17
20190601|2018-08-23 12:30,23,110.7,110.8,110.675,110.775,130
20190601|2018-08-23 13:00,23,110.8,110.9,110.8,110.85,48
20190601|2018-08-24 08:30,24,110.75,111.2,110.475,110.825,250
20190601|2018-08-24 09:00,24,110.8,110.875,110.55,110.625,31
20190601|2018-08-24 09:30,24,110.625,110.625,110.3,110.35,38
20190601|2018-08-24 10:00,24,110.275,110.275,109.925,109.95,44
20190601|2018-08-24 10:30,24,109.95,110.05,109.9,110.025,46
20190601|2018-08-24 11:00,24,110.025,110.025,109.825,109.875,129
20190601|2018-08-24 11:30,24,109.925,109.975,109.725,109.725,163
20190601|2018-08-24 12:00,24,109.75,109.85,109.5,109.8,110
20190601|2018-08-24 12:30,24,109.925,110.225,109.475,109.525,226
20190601|2018-08-24 13:00,24,109.575,109.95,109.575,109.95,55
20190601|2018-08-27 08:30,27,109.275,111.475,109,111.35,493
20190601|2018-08-27 09:00,27,111.3,111.3,111,111.25,151
20190601|2018-08-27 09:30,27,111.25,111.325,111.075,111.075,60
20190601|2018-08-27 10:00,27,111.025,111.325,111,111.3,39
20190601|2018-08-27 10:30,27,111.25,111.325,111.1,111.3,66
20190601|2018-08-27 11:00,27,111.35,111.35,110.95,111.05,51
20190601|2018-08-27 11:30,27,111,111.175,111,111.1,20
20190601|2018-08-27 12:00,27,111.05,111.3,111.05,111.225,38
20190601|2018-08-27 12:30,27,111.3,111.825,111.275,111.825,182
20190601|2018-08-27 13:00,27,111.85,112.025,111.75,111.85,60
20190601|2018-08-28 08:30,28,111.825,111.95,110.95,111,126
20190601|2018-08-28 09:00,28,111.05,111.125,109.9,110.1,148
20190601|2018-08-28 09:30,28,110.1,110.2,110.1,110.125,35
20190601|2018-08-28 10:00,28,110.05,110.2,110.05,110.125,22
20190601|2018-08-28 10:30,28,110.175,110.325,110.15,110.325,43
20190601|2018-08-28 11:00,28,110.325,110.55,110.325,110.325,17
20190601|2018-08-28 11:30,28,110.45,110.65,110.425,110.65,17
20190601|2018-08-28 12:00,28,110.65,110.675,110.5,110.5,15
20190601|2018-08-28 12:30,28,110.45,111.325,110.45,111.175,276
20190601|2018-08-28 13:00,28,111.2,111.25,110.975,111,49
20190601|2018-08-29 08:30,29,110.95,110.95,110.175,110.525,121
20190601|2018-08-29 09:00,29,110.575,110.75,110.475,110.475,27
20190601|2018-08-29 09:30,29,110.4,110.55,110.375,110.4,31
20190601|2018-08-29 10:00,29,110.45,110.575,110.4,110.5,86
20190601|2018-08-29 10:30,29,110.575,110.725,110.575,110.625,66
20190601|2018-08-29 11:00,29,110.55,110.55,110.225,110.275,89
20190601|2018-08-29 11:30,29,110.275,110.275,110.15,110.175,41
20190601|2018-08-29 12:00,29,110.125,110.575,110.1,110.475,60
20190601|2018-08-29 12:30,29,110.525,111.05,110.525,111.05,338
20190601|2018-08-29 13:00,29,110.975,110.975,110.825,110.975,45
20190601|2018-08-30 08:30,30,111,111.25,110.825,111.125,213
20190601|2018-08-30 09:00,30,111.175,111.25,111.025,111.1,232
20190601|2018-08-30 09:30,30,111.1,111.15,110.925,111.025,43
20190601|2018-08-30 10:00,30,111,111.3,110.975,111.15,47
20190601|2018-08-30 10:30,30,111.2,111.2,111.15,111.175,18
20190601|2018-08-30 11:00,30,111.175,111.225,111.175,111.225,14
20190601|2018-08-30 11:30,30,111.225,111.625,111.225,111.6,90
20190601|2018-08-30 12:00,30,111.65,111.65,111.475,111.6,69
20190601|2018-08-30 12:30,30,111.625,111.75,111.45,111.7,173
20190601|2018-08-30 13:00,30,111.675,111.825,111.675,111.825,31
20190601|2018-08-31 08:30,31,111.725,111.725,111.3,111.3,118
20190601|2018-08-31 09:00,31,111.35,111.425,111.075,111.375,127
20190601|2018-08-31 09:30,31,111.4,111.575,111.375,111.475,118
20190601|2018-08-31 10:00,31,111.425,111.45,111.275,111.4,156
20190601|2018-08-31 10:30,31,111.35,111.425,111.075,111.1,134
20190601|2018-08-31 11:00,31,111.125,111.275,111.1,111.15,102
20190601|2018-08-31 11:30,31,111.175,111.35,111.175,111.325,126
20190601|2018-08-31 12:00,31,111.325,111.4,111.2,111.25,102
20190601|2018-08-31 12:30,31,111.225,111.525,111.15,111.35,508
20190601|2018-08-31 13:00,31,111.3,111.3,111.175,111.2,78
20190601|2018-09-04 08:30,4,111.225,111.25,110.825,111.1,306
20190601|2018-09-04 09:00,4,111.175,111.275,110.875,110.95,165
20190601|2018-09-04 09:30,4,110.95,111.65,110.925,111.4,275
20190601|2018-09-04 10:00,4,111.475,112.075,111.475,112.075,101
20190601|2018-09-04 10:30,4,112.125,112.7,112.125,112.4,281
20190601|2018-09-04 11:00,4,112.425,112.625,112.425,112.575,201
20190601|2018-09-04 11:30,4,112.55,112.55,112.125,112.175,159
20190601|2018-09-04 12:00,4,112.175,112.625,112.175,112.625,154
20190601|2018-09-04 12:30,4,112.625,112.7,112.375,112.45,244
20190601|2018-09-04 13:00,4,112.425,112.55,112.425,112.55,32
20190601|2018-09-05 08:30,5,112.5,112.75,112.075,112.2,338
20190601|2018-09-05 09:00,5,112.225,112.35,112.1,112.2,150
20190601|2018-09-05 09:30,5,112.2,112.225,112,112.225,98
20190601|2018-09-05 10:00,5,112.25,112.25,111.975,112.075,130
20190601|2018-09-05 10:30,5,112.025,112.25,112.025,112.1,110
20190601|2018-09-05 11:00,5,112.125,112.25,112.05,112.225,132
20190601|2018-09-05 11:30,5,112.25,112.5,112.25,112.5,77
20190601|2018-09-05 12:00,5,112.45,112.575,112.375,112.525,100
20190601|2018-09-05 12:30,5,112.475,112.525,112.35,112.525,264
20190601|2018-09-05 13:00,5,112.525,112.55,112.45,112.5,49
20190601|2018-09-06 08:30,6,112.375,112.575,112.15,112.15,143
20190601|2018-09-06 09:00,6,112.15,112.475,112.15,112.4,87
20190601|2018-09-06 09:30,6,112.4,112.475,112.3,112.325,35
20190601|2018-09-06 10:00,6,112.3,112.55,112.275,112.375,73
20190601|2018-09-06 10:30,6,112.4,112.475,112.35,112.35,59
20190601|2018-09-06 11:00,6,112.275,112.425,112.25,112.35,43
20190601|2018-09-06 11:30,6,112.325,112.5,112.225,112.375,33
20190601|2018-09-06 12:00,6,112.4,112.55,112.35,112.475,66
20190601|2018-09-06 12:30,6,112.45,112.7,112.4,112.525,341
20190601|2018-09-06 13:00,6,112.45,112.45,112.25,112.25,23
20190601|2018-09-07 08:30,7,112.3,112.525,112.1,112.375,248
20190601|2018-09-07 09:00,7,112.45,112.5,112.275,112.375,94
20190601|2018-09-07 09:30,7,112.375,112.5,112.325,112.45,68
20190601|2018-09-07 10:00,7,112.5,112.9,112.475,112.85,129
20190601|2018-09-07 10:30,7,112.85,113,112.85,112.9,106
20190601|2018-09-07 11:00,7,112.9,112.925,112.775,112.825,48
20190601|2018-09-07 11:30,7,112.875,113,112.875,112.95,84
20190601|2018-09-07 12:00,7,113,113,112.875,112.975,108
20190601|2018-09-07 12:30,7,113,113,112.85,113,239
20190601|2018-09-07 13:00,7,113.025,113.15,112.95,113.125,61
20190601|2018-09-10 08:30,10,112.9,112.975,112.6,112.775,636
20190601|2018-09-10 09:00,10,112.8,112.95,112.675,112.875,303
20190601|2018-09-10 09:30,10,112.875,113,112.775,112.775,129
20190601|2018-09-10 10:00,10,112.85,112.925,112.775,112.85,109
20190601|2018-09-10 10:30,10,112.85,112.975,112.85,112.925,53
20190601|2018-09-10 11:00,10,112.95,112.975,112.875,112.975,86
20190601|2018-09-10 11:30,10,112.975,113.025,112.95,113.025,160
20190601|2018-09-10 12:00,10,113.025,113.225,113.025,113.125,158
20190601|2018-09-10 12:30,10,113.15,113.35,113.025,113.325,462
20190601|2018-09-10 13:00,10,113.325,113.35,113.175,113.3,113
20190601|2018-09-11 08:30,11,113.15,113.275,112.875,112.95,327
20190601|2018-09-11 09:00,11,112.925,113.05,112.725,112.825,183
20190601|2018-09-11 09:30,11,112.825,112.95,112.625,112.8,78
20190601|2018-09-11 10:00,11,112.825,112.825,112.675,112.75,118
20190601|2018-09-11 10:30,11,112.725,112.775,112.575,112.725,100
20190601|2018-09-11 11:00,11,112.725,112.8,112.625,112.675,62
20190601|2018-09-11 11:30,11,112.675,112.8,112.65,112.675,72
20190601|2018-09-11 12:00,11,112.7,112.8,112.625,112.75,54
20190601|2018-09-11 12:30,11,112.725,113,112.65,112.95,202
20190601|2018-09-11 13:00,11,112.925,113,112.875,112.95,26
20190601|2018-09-12 08:30,12,112.875,113.175,112.875,113.125,283
20190601|2018-09-12 09:00,12,113.15,113.2,112.975,113.15,116
20190601|2018-09-12 09:30,12,113.15,113.15,112.975,112.975,111
20190601|2018-09-12 10:00,12,112.975,113.65,112.95,113.625,261
20190601|2018-09-12 10:30,12,113.55,113.725,113.325,113.5,196
20190601|2018-09-12 11:00,12,113.45,113.525,113.325,113.35,255
20190601|2018-09-12 11:30,12,113.35,113.4,113.25,113.375,191
20190601|2018-09-12 12:00,12,113.4,113.55,113.25,113.5,248
20190601|2018-09-12 12:30,12,113.55,114,113.325,113.95,804
20190601|2018-09-12 13:00,12,114,114.025,113.875,114,271
20190601|2018-09-13 08:30,13,113.825,113.925,113.35,113.375,416
20190601|2018-09-13 09:00,13,113.45,113.55,113.275,113.3,97
20190601|2018-09-13 09:30,13,113.225,113.5,113.2,113.475,110
20190601|2018-09-13 10:00,13,113.475,113.65,113.45,113.6,139
20190601|2018-09-13 10:30,13,113.625,113.825,113.6,113.825,130
20190601|2018-09-13 11:00,13,113.85,113.925,113.725,113.9,227
20190601|2018-09-13 11:30,13,113.925,113.925,113.825,113.925,122
20190601|2018-09-13 12:00,13,113.9,113.95,113.9,113.95,147
20190601|2018-09-13 12:30,13,113.925,114.3,113.9,114.225,724
20190601|2018-09-13 13:00,13,114.275,114.275,114.15,114.15,69
20190601|2018-09-14 08:30,14,114.225,114.5,114.075,114.425,483
20190601|2018-09-14 09:00,14,114.5,114.75,114.5,114.725,258
20190601|2018-09-14 09:30,14,114.725,115.225,114.725,115.225,437
20190601|2018-09-14 10:00,14,115.25,115.6,114.975,115.175,484
20190601|2018-09-14 10:30,14,115.175,115.25,115.075,115.225,300
20190601|2018-09-14 11:00,14,115.175,115.375,115.15,115.375,240
20190601|2018-09-14 11:30,14,115.4,115.75,115.4,115.7,187
20190601|2018-09-14 12:00,14,115.675,116.25,115.675,116.225,266
20190601|2018-09-14 12:30,14,116.2,116.3,115.8,115.85,352
20190601|2018-09-14 13:00,14,115.825,115.825,115.25,115.625,76
20190601|2018-09-17 08:30,17,115.625,115.65,114.6,114.7,971
20190601|2018-09-17 09:00,17,114.725,115.225,114.675,115.125,421
20190601|2018-09-17 09:30,17,115.1,115.45,115.075,115.275,300
20190601|2018-09-17 10:00,17,115.375,115.8,115.35,115.675,117
20190601|2018-09-17 10:30,17,115.7,115.875,115.65,115.875,100
20190601|2018-09-17 11:00,17,115.9,116.025,115.8,115.8,184
20190601|2018-09-17 11:30,17,115.825,115.825,115.7,115.825,53
20190601|2018-09-17 12:00,17,115.825,116,115.7,115.775,130
20190601|2018-09-17 12:30,17,115.775,116.225,115.625,116.2,720
20190601|2018-09-17 13:00,17,116.175,116.175,115.825,115.85,81
20190601|2018-09-18 08:30,18,115.625,115.925,115.4,115.425,317
20190601|2018-09-18 09:00,18,115.475,115.6,115.325,115.575,218
20190601|2018-09-18 09:30,18,115.575,115.7,115.5,115.625,144
20190601|2018-09-18 10:00,18,115.625,115.85,115.625,115.775,102
20190601|2018-09-18 10:30,18,115.775,116.075,115.775,116.05,108
20190601|2018-09-18 11:00,18,116.05,116.075,115.8,115.8,73
20190601|2018-09-18 11:30,18,115.775,115.9,115.775,115.9,27
20190601|2018-09-18 12:00,18,115.875,115.95,115.75,115.775,53
20190601|2018-09-18 12:30,18,115.75,115.85,115.625,115.7,264
20190601|2018-09-18 13:00,18,115.7,115.825,115.625,115.725,59
20190601|2018-09-19 08:30,19,115.525,115.725,115.325,115.425,248
20190601|2018-09-19 09:00,19,115.425,115.65,115.375,115.55,293
20190601|2018-09-19 09:30,19,115.575,115.65,115.5,115.55,107
20190601|2018-09-19 10:00,19,115.575,115.675,115.5,115.575,149
20190601|2018-09-19 10:30,19,115.55,115.575,115.45,115.45,71
20190601|2018-09-19 11:00,19,115.425,115.45,115.35,115.375,46
20190601|2018-09-19 11:30,19,115.35,115.4,115.15,115.2,101
20190601|2018-09-19 12:00,19,115.25,115.35,115.2,115.3,87
20190601|2018-09-19 12:30,19,115.325,115.6,115.325,115.55,253
20190601|2018-09-19 13:00,19,115.575,115.7,115.55,115.7,61
20190601|2018-09-20 08:30,20,115.625,115.85,115.3,115.3,467
20190601|2018-09-20 09:00,20,115.35,115.4,115.025,115.4,143
20190601|2018-09-20 09:30,20,115.375,115.45,115.2,115.425,82
20190601|2018-09-20 10:00,20,115.45,115.95,115.45,115.95,232
20190601|2018-09-20 10:30,20,115.95,115.95,115.7,115.7,116
20190601|2018-09-20 11:00,20,115.7,115.725,115.5,115.575,69
20190601|2018-09-20 11:30,20,115.575,115.725,115.525,115.625,73
20190601|2018-09-20 12:00,20,115.625,115.7,115.325,115.325,115
20190601|2018-09-20 12:30,20,115.375,115.6,115.35,115.475,288
20190601|2018-09-20 13:00,20,115.525,115.7,115.4,115.525,118
20190601|2018-09-21 08:30,21,115.5,115.575,115.175,115.2,195
20190601|2018-09-21 09:00,21,115.15,115.65,115.15,115.6,128
20190601|2018-09-21 09:30,21,115.6,115.7,115.575,115.65,91
20190601|2018-09-21 10:00,21,115.675,115.95,115.675,115.8,112
20190601|2018-09-21 10:30,21,115.8,115.8,115.55,115.625,60
20190601|2018-09-21 11:00,21,115.625,115.775,115.625,115.65,108
20190601|2018-09-21 11:30,21,115.7,115.8,115.475,115.8,95
20190601|2018-09-21 12:00,21,115.775,115.875,115.675,115.7,93
20190601|2018-09-21 12:30,21,115.725,116.05,115.7,116.05,421
20190601|2018-09-21 13:00,21,116,116,115.775,115.85,88
20190601|2018-09-24 08:30,24,115.375,115.65,115.25,115.35,446
20190601|2018-09-24 09:00,24,115.425,115.425,115.05,115.05,261
20190601|2018-09-24 09:30,24,115.025,115.2,114.9,114.925,363
20190601|2018-09-24 10:00,24,114.975,115.075,114.925,114.975,117
20190601|2018-09-24 10:30,24,115,115.225,114.925,115.075,122
20190601|2018-09-24 11:00,24,115.125,115.25,115.125,115.2,66
20190601|2018-09-24 11:30,24,115.15,115.375,115.125,115.375,76
20190601|2018-09-24 12:00,24,115.35,115.475,115.25,115.375,111
20190601|2018-09-24 12:30,24,115.45,115.5,115.325,115.475,237
20190601|2018-09-24 13:00,24,115.425,115.475,115.35,115.375,47
20190601|2018-09-25 08:30,25,115.3,115.475,115.3,115.4,240
20190601|2018-09-25 09:00,25,115.375,115.45,115.15,115.375,244
20190601|2018-09-25 09:30,25,115.45,115.625,115.4,115.475,186
20190601|2018-09-25 10:00,25,115.475,115.575,115.4,115.45,90
20190601|2018-09-25 10:30,25,115.475,115.5,115.375,115.5,103
20190601|2018-09-25 11:00,25,115.45,115.575,115.45,115.5,103
20190601|2018-09-25 11:30,25,115.575,115.6,115.475,115.475,60
20190601|2018-09-25 12:00,25,115.5,115.625,115.475,115.5,127
20190601|2018-09-25 12:30,25,115.5,115.75,115.425,115.55,407
20190601|2018-09-25 13:00,25,115.525,115.675,115.525,115.675,66
20190601|2018-09-26 08:30,26,115.325,115.925,115.1,115.825,287
20190601|2018-09-26 09:00,26,115.85,115.975,115.55,115.65,247
20190601|2018-09-26 09:30,26,115.65,115.725,115.475,115.55,173
20190601|2018-09-26 10:00,26,115.575,115.775,115.475,115.7,130
20190601|2018-09-26 10:30,26,115.725,115.75,115.625,115.7,148
20190601|2018-09-26 11:00,26,115.7,116.025,115.7,115.975,331
20190601|2018-09-26 11:30,26,115.975,116.025,115.925,115.95,215
20190601|2018-09-26 12:00,26,115.975,116.175,115.95,116.175,247
20190601|2018-09-26 12:30,26,116.2,116.625,116.175,116.55,502
20190601|2018-09-26 13:00,26,116.5,116.575,116.325,116.5,179
20190601|2018-09-27 08:30,27,116.425,116.6,116.3,116.35,330
20190601|2018-09-27 09:00,27,116.325,116.375,116.2,116.3,165
20190601|2018-09-27 09:30,27,116.25,116.3,116,116.025,259
20190601|2018-09-27 10:00,27,116,116.175,115.95,116,75
20190601|2018-09-27 10:30,27,116.025,116.15,115.85,116.125,68
20190601|2018-09-27 11:00,27,116.2,116.375,116.175,116.35,82
20190601|2018-09-27 11:30,27,116.35,116.45,116.325,116.425,46
20190601|2018-09-27 12:00,27,116.45,116.5,116.175,116.275,177
20190601|2018-09-27 12:30,27,116.25,116.5,116.25,116.4,144
20190601|2018-09-27 13:00,27,116.375,116.475,116.35,116.425,48
20190601|2018-09-28 08:30,28,116.25,116.375,115.8,116.25,275
20190601|2018-09-28 09:00,28,116.275,116.425,116.175,116.2,109
20190601|2018-09-28 09:30,28,116.175,116.425,116.15,116.4,103
20190601|2018-09-28 10:00,28,116.35,116.675,116.325,116.675,225
20190601|2018-09-28 10:30,28,116.675,116.7,116.375,116.425,165
20190601|2018-09-28 11:00,28,116.425,116.425,116.075,116.075,317
20190601|2018-09-28 11:30,28,116.075,116.25,115.975,116.2,164
20190601|2018-09-28 12:00,28,116.2,116.275,115.925,116.25,229
20190601|2018-09-28 12:30,28,116.25,116.8,116.225,116.8,1053
20190601|2018-09-28 13:00,28,116.8,116.85,116.7,116.8,189
20190601|2018-10-01 08:30,1,116.65,117.425,116.65,117.35,632
20190601|2018-10-01 09:00,1,117.425,117.45,116.625,116.65,548
20190601|2018-10-01 09:30,1,116.65,116.65,116.425,116.45,139
20190601|2018-10-01 10:00,1,116.5,116.7,116.475,116.7,229
20190601|2018-10-01 10:30,1,116.725,117,116.7,116.975,252
20190601|2018-10-01 11:00,1,116.95,117.2,116.95,117.2,151
20190601|2018-10-01 11:30,1,117.175,117.175,116.775,116.775,193
20190601|2018-10-01 12:00,1,116.775,117.025,116.775,117,107
20190601|2018-10-01 12:30,1,116.975,117.425,116.9,117.425,1086
20190601|2018-10-01 13:00,1,117.45,117.5,117.325,117.475,168
20190601|2018-10-02 08:30,2,117.25,117.25,116.7,116.725,776
20190601|2018-10-02 09:00,2,116.725,116.75,116.375,116.4,543
20190601|2018-10-02 09:30,2,116.4,116.525,116.375,116.375,190
20190601|2018-10-02 10:00,2,116.375,116.575,116.3,116.45,142
20190601|2018-10-02 10:30,2,116.5,116.725,116.5,116.625,115
20190601|2018-10-02 11:00,2,116.65,116.925,116.65,116.875,112
20190601|2018-10-02 11:30,2,116.85,116.975,116.825,116.9,118
20190601|2018-10-02 12:00,2,116.875,117.1,116.875,117.1,139
20190601|2018-10-02 12:30,2,117.1,117.5,117.05,117.45,654
20190601|2018-10-02 13:00,2,117.4,117.45,117.275,117.3,112
20190601|2018-10-03 08:30,3,117.275,117.3,116.825,116.9,321
20190601|2018-10-03 09:00,3,116.95,116.975,116.825,116.85,129
20190601|2018-10-03 09:30,3,116.85,116.9,116.7,116.75,165
20190601|2018-10-03 10:00,3,116.825,116.9,116.65,116.675,178
20190601|2018-10-03 10:30,3,116.675,116.675,116.525,116.525,134
20190601|2018-10-03 11:00,3,116.525,116.575,116.45,116.575,89
20190601|2018-10-03 11:30,3,116.6,116.75,116.55,116.75,141
20190601|2018-10-03 12:00,3,116.75,116.8,116.65,116.725,186
20190601|2018-10-03 12:30,3,116.725,116.825,116.45,116.725,701
20190601|2018-10-03 13:00,3,116.725,116.75,116.6,116.625,148
20190601|2018-10-04 08:30,4,116.5,116.5,115.525,116.05,777
20190601|2018-10-04 09:00,4,116.025,116.325,116,116,209
20190601|2018-10-04 09:30,4,116,116.225,115.85,116.175,300
20190601|2018-10-04 10:00,4,116.2,116.225,116.025,116.15,117
20190601|2018-10-04 10:30,4,116.15,116.275,116.075,116.275,162
20190601|2018-10-04 11:00,4,116.25,116.275,116.175,116.225,59
20190601|2018-10-04 11:30,4,116.25,116.45,116.25,116.425,113
20190601|2018-10-04 12:00,4,116.4,116.425,116.225,116.25,152
20190601|2018-10-04 12:30,4,116.25,116.375,116.2,116.3,405
20190601|2018-10-04 13:00,4,116.3,116.35,116.25,116.3,82
20190601|2018-10-05 08:30,5,116.1,116.575,116.1,116.525,314
20190601|2018-10-05 09:00,5,116.55,116.7,116.55,116.675,229
20190601|2018-10-05 09:30,5,116.675,116.75,116.625,116.725,93
20190601|2018-10-05 10:00,5,116.75,116.775,116.525,116.575,95
20190601|2018-10-05 10:30,5,116.575,116.65,116.35,116.4,188
20190601|2018-10-05 11:00,5,116.425,116.475,116.25,116.25,173
20190601|2018-10-05 11:30,5,116.225,116.275,116.1,116.25,198
20190601|2018-10-05 12:00,5,116.25,116.4,116.15,116.325,125
20190601|2018-10-05 12:30,5,116.35,116.8,116.3,116.75,1221
20190601|2018-10-05 13:00,5,116.775,116.775,116.6,116.625,175
20190601|2018-10-08 08:30,8,116.55,116.55,115.9,116,556
20190601|2018-10-08 09:00,8,116.025,116.175,115.875,115.95,129
20190601|2018-10-08 09:30,8,115.925,115.925,115.825,115.875,95
20190601|2018-10-08 10:00,8,115.925,116.275,115.9,116.15,188
20190601|2018-10-08 10:30,8,116.15,116.275,116.125,116.275,75
20190601|2018-10-08 11:00,8,116.275,116.425,116.2,116.4,198
20190601|2018-10-08 11:30,8,116.4,116.775,116.35,116.6,141
20190601|2018-10-08 12:00,8,116.65,116.8,116.5,116.725,187
20190601|2018-10-08 12:30,8,116.725,117,116.725,116.925,983
20190601|2018-10-08 13:00,8,116.95,116.975,116.875,116.975,189
20190601|2018-10-09 08:30,9,116.8,116.85,116.15,116.225,639
20190601|2018-10-09 09:00,9,116.225,116.425,115.775,115.8,333
20190601|2018-10-09 09:30,9,115.85,115.85,115.7,115.75,148
20190601|2018-10-09 10:00,9,115.75,115.9,115.75,115.9,149
20190601|2018-10-09 10:30,9,115.9,115.95,115.8,115.925,85
20190601|2018-10-09 11:00,9,115.95,116.075,115.95,116.025,95
20190601|2018-10-09 11:30,9,116.025,116.175,116.025,116.175,145
20190601|2018-10-09 12:00,9,116.1,116.1,115.925,116.025,244
20190601|2018-10-09 12:30,9,116.025,116.45,115.925,116.425,1102
20190601|2018-10-09 13:00,9,116.425,116.475,116.325,116.425,155
20190601|2018-10-10 08:30,10,115.925,116,115.4,115.55,469
20190601|2018-10-10 09:00,10,115.5,115.725,115.4,115.45,365
20190601|2018-10-10 09:30,10,115.45,115.675,115.35,115.575,273
20190601|2018-10-10 10:00,10,115.575,115.65,115.3,115.45,240
20190601|2018-10-10 10:30,10,115.325,115.675,115.3,115.575,208
20190601|2018-10-10 11:00,10,115.575,115.75,115.575,115.65,124
20190601|2018-10-10 11:30,10,115.6,115.625,115.525,115.6,50
20190601|2018-10-10 12:00,10,115.625,115.675,115.4,115.4,176
20190601|2018-10-10 12:30,10,115.425,115.75,115.4,115.725,1204
20190601|2018-10-10 13:00,10,115.725,115.75,115.675,115.725,157
20190601|2018-10-11 08:30,11,115.675,115.875,115.4,115.85,608
20190601|2018-10-11 09:00,11,115.825,115.825,115.5,115.7,235
20190601|2018-10-11 09:30,11,115.65,115.675,115.425,115.425,83
20190601|2018-10-11 10:00,11,115.375,115.4,115.15,115.2,216
20190601|2018-10-11 10:30,11,115.175,115.325,115.125,115.25,184
20190601|2018-10-11 11:00,11,115.3,115.425,115.175,115.35,336
20190601|2018-10-11 11:30,11,115.3,115.5,115.275,115.475,96
20190601|2018-10-11 12:00,11,115.45,115.675,115.425,115.625,104
20190601|2018-10-11 12:30,11,115.6,115.8,115.45,115.8,1000
20190601|2018-10-11 13:00,11,115.775,115.8,115.65,115.8,311
20190601|2018-10-12 08:30,12,115.65,116.2,115.15,115.35,509
20190601|2018-10-12 09:00,12,115.2,115.4,115.1,115.175,231
20190601|2018-10-12 09:30,12,115.15,115.175,114.925,115.05,124
20190601|2018-10-12 10:00,12,115.05,115.075,114.925,115.05,259
20190601|2018-10-12 10:30,12,115.025,115.075,114.95,115.075,111
20190601|2018-10-12 11:00,12,115.075,115.2,115.075,115.125,54
20190601|2018-10-12 11:30,12,115.1,115.15,115,115.15,39
20190601|2018-10-12 12:00,12,115.125,115.15,114.975,115,73
20190601|2018-10-12 12:30,12,115.025,115.05,114.8,114.875,345
20190601|2018-10-12 13:00,12,114.85,114.95,114.825,114.9,77
20190601|2018-10-15 08:30,15,114.925,115.025,114.725,115,575
20190601|2018-10-15 09:00,15,115,115,114.55,114.625,234
20190601|2018-10-15 09:30,15,114.65,114.675,114.525,114.675,107
20190601|2018-10-15 10:00,15,114.675,114.7,114.575,114.625,68
20190601|2018-10-15 10:30,15,114.65,114.7,114.55,114.65,102
20190601|2018-10-15 11:00,15,114.675,114.75,114.6,114.7,128
20190601|2018-10-15 11:30,15,114.725,115.45,114.7,115.325,393
20190601|2018-10-15 12:00,15,115.325,115.65,115.225,115.625,218
20190601|2018-10-15 12:30,15,115.65,115.8,115.475,115.625,831
20190601|2018-10-15 13:00,15,115.625,115.725,115.6,115.65,150
20190601|2018-10-16 08:30,16,115.525,115.75,115.35,115.4,342
20190601|2018-10-16 09:00,16,115.425,115.65,115.325,115.525,165
20190601|2018-10-16 09:30,16,115.525,115.525,115.325,115.45,167
20190601|2018-10-16 10:00,16,115.45,115.45,115.3,115.375,228
20190601|2018-10-16 10:30,16,115.35,115.45,115.25,115.275,162
20190601|2018-10-16 11:00,16,115.275,115.325,115.25,115.3,128
20190601|2018-10-16 11:30,16,115.3,115.35,115.25,115.35,118
20190601|2018-10-16 12:00,16,115.35,115.4,115.325,115.375,132
20190601|2018-10-16 12:30,16,115.425,115.6,115.325,115.55,374
20190601|2018-10-16 13:00,16,115.525,115.525,115.325,115.375,135
20190601|2018-10-17 08:30,17,115.475,115.65,115.4,115.575,296
20190601|2018-10-17 09:00,17,115.5,115.55,115.3,115.325,130
20190601|2018-10-17 09:30,17,115.275,115.275,114.85,114.875,415
20190601|2018-10-17 10:00,17,114.875,114.925,114.75,114.825,260
20190601|2018-10-17 10:30,17,114.825,115.075,114.8,114.95,342
20190601|2018-10-17 11:00,17,114.95,115.15,114.9,115.15,113
20190601|2018-10-17 11:30,17,115.1,115.375,115.1,115.3,245
20190601|2018-10-17 12:00,17,115.3,115.325,115.075,115.15,182
20190601|2018-10-17 12:30,17,115.15,115.25,114.975,115.05,263
20190601|2018-10-17 13:00,17,115.05,115.25,115.05,115.25,103
20190601|2018-10-18 08:30,18,115.2,115.25,114.925,115.25,260
20190601|2018-10-18 09:00,18,115.275,115.325,114.95,114.975,176
20190601|2018-10-18 09:30,18,115,115,114.825,114.875,101
20190601|2018-10-18 10:00,18,114.9,114.9,114.15,114.15,371
20190601|2018-10-18 10:30,18,114.175,114.325,114.025,114.3,507
20190601|2018-10-18 11:00,18,114.325,114.45,114.3,114.325,310
20190601|2018-10-18 11:30,18,114.3,114.425,114.275,114.425,98
20190601|2018-10-18 12:00,18,114.4,114.55,114.35,114.55,129
20190601|2018-10-18 12:30,18,114.575,115.025,114.55,114.975,331
20190601|2018-10-18 13:00,18,115,115.075,114.975,114.975,60
20190601|2018-10-19 08:30,19,114.95,115,114.575,114.75,383
20190601|2018-10-19 09:00,19,114.8,115.05,114.675,114.7,185
20190601|2018-10-19 09:30,19,114.675,114.8,114.55,114.575,113
20190601|2018-10-19 10:00,19,114.55,114.625,114.425,114.45,80
20190601|2018-10-19 10:30,19,114.425,114.475,114.25,114.375,668
20190601|2018-10-19 11:00,19,114.35,114.4,114.3,114.35,224
20190601|2018-10-19 11:30,19,114.375,114.4,114.3,114.35,72
20190601|2018-10-19 12:00,19,114.35,114.45,114.3,114.425,186
20190601|2018-10-19 12:30,19,114.4,114.6,114.325,114.45,333
20190601|2018-10-19 13:00,19,114.45,114.625,114.4,114.625,122
20190601|2018-10-22 08:30,22,115,115.9,114.9,115.35,884
20190601|2018-10-22 09:00,22,115.325,115.675,115.225,115.675,657
20190601|2018-10-22 09:30,22,115.65,115.675,115.475,115.625,374
20190601|2018-10-22 10:00,22,115.625,115.625,115.275,115.275,119
20190601|2018-10-22 10:30,22,115.225,115.4,115.175,115.225,86
20190601|2018-10-22 11:00,22,115.2,115.4,115.2,115.35,94
20190601|2018-10-22 11:30,22,115.375,115.55,115.375,115.5,178
20190601|2018-10-22 12:00,22,115.525,115.575,115.45,115.5,212
20190601|2018-10-22 12:30,22,115.5,115.775,115.45,115.625,517
20190601|2018-10-22 13:00,22,115.625,115.725,115.625,115.725,92
20190601|2018-10-23 08:30,23,115.5,115.5,114.875,114.875,535
20190601|2018-10-23 09:00,23,114.85,115,114.6,114.775,341
20190601|2018-10-23 09:30,23,114.8,115,114.775,114.825,163
20190601|2018-10-23 10:00,23,114.825,114.95,114.75,114.825,96
20190601|2018-10-23 10:30,23,114.875,115.15,114.8,115,164
20190601|2018-10-23 11:00,23,115,115.125,114.95,114.975,231
20190601|2018-10-23 11:30,23,115,115.1,115,115.025,75
20190601|2018-10-23 12:00,23,115.075,115.275,115.05,115.1,186
20190601|2018-10-23 12:30,23,115.125,115.4,115,115,317
20190601|2018-10-23 13:00,23,115.05,115.225,115.05,115.125,84
20190601|2018-10-24 08:30,24,115.15,115.5,115.15,115.4,436
20190601|2018-10-24 09:00,24,115.45,115.5,115.2,115.2,139
20190601|2018-10-24 09:30,24,115.175,115.35,115.15,115.2,147
20190601|2018-10-24 10:00,24,115.225,115.3,115.125,115.25,85
20190601|2018-10-24 10:30,24,115.275,115.55,115.225,115.525,163
20190601|2018-10-24 11:00,24,115.55,115.825,115.5,115.8,230
20190601|2018-10-24 11:30,24,115.825,116.025,115.825,115.925,341
20190601|2018-10-24 12:00,24,115.875,115.875,115.65,115.65,189
20190601|2018-10-24 12:30,24,115.7,115.8,115.55,115.625,367
20190601|2018-10-24 13:00,24,115.65,115.75,115.6,115.7,112
20190601|2018-10-25 08:30,25,115.9,115.9,115.175,115.4,524
20190601|2018-10-25 09:00,25,115.45,115.7,115.375,115.675,168
20190601|2018-10-25 09:30,25,115.7,115.725,115.45,115.525,162
20190601|2018-10-25 10:00,25,115.475,115.575,115.4,115.575,72
20190601|2018-10-25 10:30,25,115.525,115.55,115.375,115.4,109
20190601|2018-10-25 11:00,25,115.375,115.375,115.025,115.05,228
20190601|2018-10-25 11:30,25,115.05,115.225,115,115.025,201
20190601|2018-10-25 12:00,25,115.025,115.15,114.95,114.975,201
20190601|2018-10-25 12:30,25,115,115.175,114.875,114.975,747
20190601|2018-10-25 13:00,25,114.95,114.95,114.775,114.8,191
20190601|2018-10-26 08:30,26,114.9,115.25,114.6,115.225,564
20190601|2018-10-26 09:00,26,115.2,115.275,114.875,115.05,379
20190601|2018-10-26 09:30,26,115.025,115.225,114.9,115.225,235
20190601|2018-10-26 10:00,26,115.225,115.675,115.2,115.575,551
20190601|2018-10-26 10:30,26,115.6,115.625,115.225,115.45,280
20190601|2018-10-26 11:00,26,115.45,115.75,115.45,115.75,224
20190601|2018-10-26 11:30,26,115.725,116.125,115.725,116.025,563
20190601|2018-10-26 12:00,26,116.05,116.2,116,116.15,311
20190601|2018-10-26 12:30,26,116.125,116.225,116,116.025,774
20190601|2018-10-26 13:00,26,116,116.175,115.975,116.175,154
20190601|2018-10-29 08:30,29,116.025,116.35,115.925,115.925,348
20190601|2018-10-29 09:00,29,115.975,116.05,115.85,115.9,163
20190601|2018-10-29 09:30,29,115.925,116.1,115.825,116.05,115
20190601|2018-10-29 10:00,29,116.05,116.175,116.05,116.05,136
20190601|2018-10-29 10:30,29,116.1,116.1,115.7,115.8,381
20190601|2018-10-29 11:00,29,115.8,115.875,115.75,115.875,198
20190601|2018-10-29 11:30,29,115.9,115.95,115.8,115.8,117
20190601|2018-10-29 12:00,29,115.8,116.05,115.775,116,192
20190601|2018-10-29 12:30,29,115.975,116.125,115.725,116.125,639
20190601|2018-10-29 13:00,29,116.125,116.125,115.925,116.05,109
20190601|2018-10-30 08:30,30,116.1,116.15,115.25,115.35,751
20190601|2018-10-30 09:00,30,115.35,115.475,115.175,115.375,440
20190601|2018-10-30 09:30,30,115.375,115.575,115.325,115.45,231
20190601|2018-10-30 10:00,30,115.425,115.425,115.225,115.225,109
20190601|2018-10-30 10:30,30,115.25,115.35,115.2,115.325,157
20190601|2018-10-30 11:00,30,115.325,115.7,115.325,115.675,295
20190601|2018-10-30 11:30,30,115.7,115.775,115.675,115.7,144
20190601|2018-10-30 12:00,30,115.675,115.7,115.575,115.6,318
20190601|2018-10-30 12:30,30,115.625,115.65,115.375,115.425,626
20190601|2018-10-30 13:00,30,115.375,115.425,115.25,115.3,119
20190601|2018-10-31 08:30,31,115.6,116.025,115.4,115.75,560
20190601|2018-10-31 09:00,31,115.725,115.8,115.475,115.525,438
20190601|2018-10-31 09:30,31,115.55,115.55,115.15,115.35,278
20190601|2018-10-31 10:00,31,115.325,115.425,115.275,115.375,156
20190601|2018-10-31 10:30,31,115.4,115.425,115.325,115.35,137
20190601|2018-10-31 11:00,31,115.35,115.5,115.3,115.4,143
20190601|2018-10-31 11:30,31,115.4,115.6,115.375,115.55,168
20190601|2018-10-31 12:00,31,115.525,115.6,115.425,115.525,347
20190601|2018-10-31 12:30,31,115.5,115.6,115.375,115.525,940
20190601|2018-10-31 13:00,31,115.6,115.65,115.525,115.6,333
20190601|2018-11-01 08:30,1,115.575,115.7,115.45,115.45,448
20190601|2018-11-01 09:00,1,115.45,115.625,115.275,115.575,475
20190601|2018-11-01 09:30,1,115.575,115.9,115.55,115.775,290
20190601|2018-11-01 10:00,1,115.775,115.85,115.55,115.625,320
20190601|2018-11-01 10:30,1,115.6,115.75,115.575,115.75,79
20190601|2018-11-01 11:00,1,115.8,116,115.775,115.825,235
20190601|2018-11-01 11:30,1,115.8,115.85,115.7,115.825,103
20190601|2018-11-01 12:00,1,115.825,116,115.825,115.975,152
20190601|2018-11-01 12:30,1,116,116.15,115.8,116.075,926
20190601|2018-11-01 13:00,1,116.05,116.15,116,116.125,110
20190601|2018-11-02 08:30,2,116.175,116.3,116.025,116.175,606
20190601|2018-11-02 09:00,2,116.2,116.275,116.125,116.25,236
20190601|2018-11-02 09:30,2,116.25,116.35,115.825,115.85,415
20190601|2018-11-02 10:00,2,115.875,115.975,115.7,115.75,178
20190601|2018-11-02 10:30,2,115.775,115.825,115.7,115.825,144
20190601|2018-11-02 11:00,2,115.825,115.9,115.725,115.9,262
20190601|2018-11-02 11:30,2,115.9,116.025,115.775,115.975,240
20190601|2018-11-02 12:00,2,116,116.075,115.9,116.05,175
20190601|2018-11-02 12:30,2,116.05,116.125,115.9,116.05,546
20190601|2018-11-02 13:00,2,116.05,116.075,115.95,116,191
20190601|2018-11-05 08:30,5,115.975,116.025,115.65,115.7,467
20190601|2018-11-05 09:00,5,115.725,115.8,115.3,115.45,270
20190601|2018-11-05 09:30,5,115.425,115.65,115.35,115.525,175
20190601|2018-11-05 10:00,5,115.5,115.5,114.075,114.675,1033
20190601|2018-11-05 10:30,5,114.65,114.9,114.5,114.825,281
20190601|2018-11-05 11:00,5,114.825,114.875,114.4,114.6,231
20190601|2018-11-05 11:30,5,114.5,114.6,113.9,114.2,425
20190601|2018-11-05 12:00,5,114.175,114.275,113.85,114.05,557
20190601|2018-11-05 12:30,5,114.025,114.75,114.025,114.475,999
20190601|2018-11-05 13:00,5,114.45,114.675,114.45,114.65,172
20190601|2018-11-06 08:30,6,114.4,114.7,114.25,114.4,431
20190601|2018-11-06 09:00,6,114.425,114.725,114.325,114.7,255
20190601|2018-11-06 09:30,6,114.725,114.75,114.5,114.575,223
20190601|2018-11-06 10:00,6,114.6,114.6,114.4,114.425,88
20190601|2018-11-06 10:30,6,114.425,114.575,114.375,114.525,97
20190601|2018-11-06 11:00,6,114.55,114.675,114.525,114.65,94
20190601|2018-11-06 11:30,6,114.65,114.725,114.475,114.475,146
20190601|2018-11-06 12:00,6,114.475,114.5,114.3,114.4,163
20190601|2018-11-06 12:30,6,114.45,114.45,114.175,114.275,711
20190601|2018-11-06 13:00,6,114.275,114.325,114.2,114.2,157
20190601|2018-11-07 08:30,7,114.275,114.45,113.95,113.975,449
20190601|2018-11-07 09:00,7,114,114.05,113.775,113.775,360
20190601|2018-11-07 09:30,7,113.775,113.775,113.475,113.55,309
20190601|2018-11-07 10:00,7,113.55,113.75,113.45,113.7,202
20190601|2018-11-07 10:30,7,113.725,113.8,113.5,113.575,192
20190601|2018-11-07 11:00,7,113.55,113.65,113.55,113.65,85
20190601|2018-11-07 11:30,7,113.625,113.7,113.55,113.65,74
20190601|2018-11-07 12:00,7,113.675,113.75,113.6,113.725,176
20190601|2018-11-07 12:30,7,113.725,114,113.7,113.95,1184
20190601|2018-11-07 13:00,7,113.925,113.925,113.625,113.75,84
20190601|2018-11-08 08:30,8,113.7,113.825,113.45,113.6,469
20190601|2018-11-08 09:00,8,113.6,113.85,113.575,113.8,234
20190601|2018-11-08 09:30,8,113.85,114.725,113.85,114.475,638
20190601|2018-11-08 10:00,8,114.5,114.6,114.425,114.5,401
20190601|2018-11-08 10:30,8,114.5,114.6,114.25,114.4,377
20190601|2018-11-08 11:00,8,114.425,114.5,114,114.175,195
20190601|2018-11-08 11:30,8,114.175,114.35,114.125,114.35,276
20190601|2018-11-08 12:00,8,114.35,114.35,114.05,114.15,111
20190601|2018-11-08 12:30,8,114.225,114.4,114.15,114.25,589
20190601|2018-11-08 13:00,8,114.25,114.375,114.1,114.1,88
20190601|2018-11-09 08:30,9,114.15,114.15,112.875,112.95,1145
20190601|2018-11-09 09:00,9,112.95,113.025,112.35,112.8,1280
20190601|2018-11-09 09:30,9,112.775,112.825,112.625,112.725,241
20190601|2018-11-09 10:00,9,112.75,112.9,112.675,112.8,291
20190601|2018-11-09 10:30,9,112.75,113.05,112.75,113,233
20190601|2018-11-09 11:00,9,113.025,113.275,112.925,113.125,255
20190601|2018-11-09 11:30,9,113.075,113.3,112.975,112.975,233
20190601|2018-11-09 12:00,9,112.975,113,112.75,112.85,208
20190601|2018-11-09 12:30,9,112.825,112.875,112.6,112.75,1569
20190601|2018-11-09 13:00,9,112.75,112.875,112.675,112.7,148
20190601|2018-11-12 08:30,12,112.575,113.4,112.4,113.125,1461
20190601|2018-11-12 09:00,12,113.175,113.175,112.725,112.725,664
20190601|2018-11-12 09:30,12,112.725,112.8,112.6,112.8,246
20190601|2018-11-12 10:00,12,112.825,112.85,112.575,112.6,208
20190601|2018-11-12 10:30,12,112.575,112.975,112.45,112.875,361
20190601|2018-11-12 11:00,12,112.825,112.825,112.55,112.6,209
20190601|2018-11-12 11:30,12,112.625,112.8,112.525,112.675,162
20190601|2018-11-12 12:00,12,112.7,112.75,112.6,112.75,131
20190601|2018-11-12 12:30,12,112.75,112.975,112.45,112.75,814
20190601|2018-11-12 13:00,12,112.75,112.8,112.6,112.6,169
20190601|2018-11-13 08:30,13,112.5,112.7,111.825,111.9,1249
20190601|2018-11-13 09:00,13,111.85,112,111.625,111.925,945
20190601|2018-11-13 09:30,13,111.9,112.475,111.75,112.475,479
20190601|2018-11-13 10:00,13,112.475,112.725,112.375,112.675,412
20190601|2018-11-13 10:30,13,112.675,112.975,112.6,112.875,440
20190601|2018-11-13 11:00,13,112.875,112.975,112.55,112.975,301
20190601|2018-11-13 11:30,13,112.975,113.35,112.875,113.275,387
20190601|2018-11-13 12:00,13,113.325,113.6,113.2,113.5,465
20190601|2018-11-13 12:30,13,113.525,113.575,113.375,113.525,1042
20190601|2018-11-13 13:00,13,113.5,113.6,113.425,113.425,113
20190601|2018-11-14 08:30,14,113.275,114,113.275,113.475,738
20190601|2018-11-14 09:00,14,113.5,113.625,113.225,113.475,598
20190601|2018-11-14 09:30,14,113.475,113.725,113.425,113.6,267
20190601|2018-11-14 10:00,14,113.6,113.8,113.375,113.8,251
20190601|2018-11-14 10:30,14,113.825,113.825,113.55,113.7,201
20190601|2018-11-14 11:00,14,113.7,113.7,113.475,113.55,158
20190601|2018-11-14 11:30,14,113.525,113.55,113.375,113.45,161
20190601|2018-11-14 12:00,14,113.425,113.55,113.325,113.475,165
20190601|2018-11-14 12:30,14,113.475,113.525,113.3,113.5,663
20190601|2018-11-14 13:00,14,113.525,113.525,113.225,113.275,159
20190601|2018-11-15 08:30,15,113.3,113.6,112.95,113.475,491
20190601|2018-11-15 09:00,15,113.475,113.65,113.4,113.65,339
20190601|2018-11-15 09:30,15,113.625,113.65,113.475,113.625,268
20190601|2018-11-15 10:00,15,113.675,113.85,113.65,113.75,421
20190601|2018-11-15 10:30,15,113.775,113.775,113.525,113.675,188
20190601|2018-11-15 11:00,15,113.725,113.775,113.6,113.775,91
20190601|2018-11-15 11:30,15,113.75,113.75,113.6,113.6,124
20190601|2018-11-15 12:00,15,113.625,113.725,113.575,113.625,389
20190601|2018-11-15 12:30,15,113.625,113.85,113.55,113.625,797
20190601|2018-11-15 13:00,15,113.625,113.625,113.475,113.475,82
20190601|2018-11-16 08:30,16,113.525,113.625,113.375,113.475,488
20190601|2018-11-16 09:00,16,113.5,113.775,113.45,113.775,247
20190601|2018-11-16 09:30,16,113.775,113.825,113.375,113.4,216
20190601|2018-11-16 10:00,16,113.4,113.425,113.275,113.3,128
20190601|2018-11-16 10:30,16,113.3,113.425,113.225,113.35,168
20190601|2018-11-16 11:00,16,113.325,113.45,113.2,113.4,346
20190601|2018-11-16 11:30,16,113.4,113.525,113.35,113.375,300
20190601|2018-11-16 12:00,16,113.425,113.425,113.225,113.4,264
20190601|2018-11-16 12:30,16,113.425,113.6,113.4,113.55,1391
20190601|2018-11-16 13:00,16,113.575,113.6,113.475,113.5,198
20190601|2018-11-19 08:30,19,113.525,113.775,113.375,113.75,504
20190601|2018-11-19 09:00,19,113.75,113.75,113.475,113.625,218
20190601|2018-11-19 09:30,19,113.6,113.8,113.575,113.7,168
20190601|2018-11-19 10:00,19,113.625,113.75,113.6,113.75,99
20190601|2018-11-19 10:30,19,113.75,113.75,113.375,113.375,97
20190601|2018-11-19 11:00,19,113.35,113.425,113.175,113.35,400
20190601|2018-11-19 11:30,19,113.375,113.6,113.325,113.525,116
20190601|2018-11-19 12:00,19,113.6,113.7,113.5,113.675,148
20190601|2018-11-19 12:30,19,113.7,114.05,113.65,114.025,896
20190601|2018-11-19 13:00,19,114.025,114.05,113.9,113.95,117
20190601|2018-11-20 08:30,20,113.95,114.025,113.4,113.4,535
20190601|2018-11-20 09:00,20,113.425,113.775,113.35,113.775,324
20190601|2018-11-20 09:30,20,113.75,113.95,113.7,113.95,187
20190601|2018-11-20 10:00,20,113.925,113.925,113.55,113.625,136
20190601|2018-11-20 10:30,20,113.65,113.85,113.6,113.8,205
20190601|2018-11-20 11:00,20,113.825,113.875,113.725,113.75,229
20190601|2018-11-20 11:30,20,113.75,113.925,113.725,113.8,167
20190601|2018-11-20 12:00,20,113.775,113.85,113.65,113.775,175
20190601|2018-11-20 12:30,20,113.8,114.05,113.675,114.025,946
20190601|2018-11-20 13:00,20,114.05,114.05,113.95,114.025,271
20190601|2018-11-21 08:30,21,114.175,114.35,114.125,114.2,500
20190601|2018-11-21 09:00,21,114.225,114.4,114.1,114.35,324
20190601|2018-11-21 09:30,21,114.35,114.35,114.125,114.225,295
20190601|2018-11-21 10:00,21,114.25,114.3,114.175,114.2,101
20190601|2018-11-21 10:30,21,114.225,114.3,114.05,114.15,185
20190601|2018-11-21 11:00,21,114.175,115.125,114.175,115.1,1725
20190601|2018-11-21 11:30,21,115.075,115.15,114.825,114.85,512
20190601|2018-11-21 12:00,21,114.9,114.95,114.75,114.875,245
20190601|2018-11-21 12:30,21,114.875,114.9,114.55,114.8,1128
20190601|2018-11-21 13:00,21,114.8,114.85,114.775,114.775,123
20190601|2018-11-23 08:30,23,115.05,115.1,114.675,114.7,552
20190601|2018-11-23 09:00,23,114.725,114.9,114.675,114.875,321
20190601|2018-11-23 09:30,23,114.875,114.975,114.875,114.975,178
20190601|2018-11-23 10:00,23,114.975,115.1,114.95,115.025,234
20190601|2018-11-23 10:30,23,115.025,115.1,115,115.075,109
20190601|2018-11-23 11:00,23,115.075,115.35,115.05,115.325,247
20190601|2018-11-23 11:30,23,115.375,115.5,115.1,115.475,960
20190601|2018-11-23 12:00,23,115.475,115.55,115.375,115.475,190
20190601|2018-11-26 08:30,26,115.475,115.5,115.25,115.325,674
20190601|2018-11-26 09:00,26,115.325,115.35,115.1,115.125,318
20190601|2018-11-26 09:30,26,115.1,115.15,114.85,114.925,238
20190601|2018-11-26 10:00,26,114.975,115.025,114.725,114.85,197
20190601|2018-11-26 10:30,26,114.85,115.05,114.75,115.025,161
20190601|2018-11-26 11:00,26,115,115.25,114.85,115.125,322
20190601|2018-11-26 11:30,26,115.1,115.175,115,115.025,189
20190601|2018-11-26 12:00,26,115.025,115.125,114.975,115,130
20190601|2018-11-26 12:30,26,115,115.375,114.975,115.275,640
20190601|2018-11-26 13:00,26,115.25,115.3,115.125,115.3,199
20190601|2018-11-27 08:30,27,115.1,115.225,114.775,115,410
20190601|2018-11-27 09:00,27,115,115.15,114.775,114.825,308
20190601|2018-11-27 09:30,27,114.85,115.025,114.7,115,199
20190601|2018-11-27 10:00,27,115.025,115.225,115,115.05,248
20190601|2018-11-27 10:30,27,115.05,115.125,115,115.075,222
20190601|2018-11-27 11:00,27,115.05,115.1,114.95,115.025,228
20190601|2018-11-27 11:30,27,115.025,115.05,114.85,114.85,265
20190601|2018-11-27 12:00,27,114.85,114.975,114.825,114.975,117
20190601|2018-11-27 12:30,27,114.975,115.025,114.85,114.85,578
20190601|2018-11-27 13:00,27,114.85,115,114.775,115,162
20190601|2018-11-28 08:30,28,114.775,115.225,114.65,115.225,566
20190601|2018-11-28 09:00,28,115.225,115.225,115.125,115.125,202
20190601|2018-11-28 09:30,28,115.125,115.325,115.125,115.125,343
20190601|2018-11-28 10:00,28,115.075,115.075,114.85,114.975,162
20190601|2018-11-28 10:30,28,115,115.15,114.925,114.925,128
20190601|2018-11-28 11:00,28,114.925,115.2,114.925,115.075,145
20190601|2018-11-28 11:30,28,115.075,115.125,114.825,114.875,64
20190601|2018-11-28 12:00,28,114.85,114.925,114.8,114.825,133
20190601|2018-11-28 12:30,28,114.825,114.85,114.575,114.675,592
20190601|2018-11-28 13:00,28,114.65,114.85,114.575,114.75,161
20190601|2018-11-29 08:30,29,114.7,114.75,114.075,114.175,708
20190601|2018-11-29 09:00,29,114.175,114.225,113.65,113.875,503
20190601|2018-11-29 09:30,29,113.9,113.975,113.725,113.75,201
20190601|2018-11-29 10:00,29,113.775,113.775,113.1,113.475,444
20190601|2018-11-29 10:30,29,113.475,113.475,113.3,113.45,238
20190601|2018-11-29 11:00,29,113.425,113.475,113.275,113.425,121
20190601|2018-11-29 11:30,29,113.425,113.45,113.225,113.25,221
20190601|2018-11-29 12:00,29,113.275,113.275,112.975,113.05,435
20190601|2018-11-29 12:30,29,113.05,113.975,113.05,113.7,860
20190601|2018-11-29 13:00,29,113.7,113.975,113.55,113.95,195
20190601|2018-11-30 08:30,30,113.825,114.425,113.775,114.225,982
20190601|2018-11-30 09:00,30,114.225,114.5,114.175,114.475,500
20190601|2018-11-30 09:30,30,114.5,114.775,113.975,114.1,534
20190601|2018-11-30 10:00,30,114.1,114.225,113.975,113.975,362
20190601|2018-11-30 10:30,30,113.975,114.075,113.85,113.875,308
20190601|2018-11-30 11:00,30,113.875,114.05,113.775,114.025,289
20190601|2018-11-30 11:30,30,114.05,114.175,113.975,114.125,122
20190601|2018-11-30 12:00,30,114.1,114.175,114.025,114.15,325
20190601|2018-11-30 12:30,30,114.175,114.3,113.55,113.6,1192
20190601|2018-11-30 13:00,30,113.6,113.8,113.575,113.775,73
20190601|2018-12-03 08:30,3,114.4,114.45,113.85,113.85,912
20190601|2018-12-03 09:00,3,113.825,114.075,113.75,113.9,615
20190601|2018-12-03 09:30,3,113.95,114.05,113.9,113.975,328
20190601|2018-12-03 10:00,3,113.95,114,113.725,113.9,329
20190601|2018-12-03 10:30,3,113.9,113.975,113.775,113.975,132
20190601|2018-12-03 11:00,3,113.975,113.975,113.775,113.875,292
20190601|2018-12-03 11:30,3,113.875,113.95,113.525,113.525,237
20190601|2018-12-03 12:00,3,113.55,113.9,113.475,113.775,526
20190601|2018-12-03 12:30,3,113.775,113.825,112.875,112.9,919
20190601|2018-12-03 13:00,3,112.95,113.075,112.925,113,125
20190601|2018-12-04 08:30,4,113.1,113.275,112.775,113.075,1554
20190601|2018-12-04 09:00,4,113.1,113.225,112.775,113.225,790
20190601|2018-12-04 09:30,4,113.25,113.275,112.85,113,324
20190601|2018-12-04 10:00,4,112.975,113.425,112.95,113.35,336
20190601|2018-12-04 10:30,4,113.35,114.15,113.3,113.925,717
20190601|2018-12-04 11:00,4,113.925,113.95,113.65,113.85,367
20190601|2018-12-04 11:30,4,113.85,113.925,113.6,113.8,318
20190601|2018-12-04 12:00,4,113.8,114.125,113.75,114.025,241
20190601|2018-12-04 12:30,4,114.05,114.15,113.825,114.15,402
20190601|2018-12-04 13:00,4,114.1,114.175,114.025,114.175,90
20190601|2018-12-05 08:30,5,114.1,114.225,113.95,114.125,710
20190601|2018-12-05 09:00,5,114.15,114.25,114.125,114.2,194
20190601|2018-12-05 09:30,5,114.2,114.45,114.175,114.425,240
20190601|2018-12-05 10:00,5,114.425,114.45,114.225,114.275,246
20190601|2018-12-05 10:30,5,114.25,114.4,114.2,114.35,177
20190601|2018-12-05 11:00,5,114.375,114.6,114.375,114.6,272
20190601|2018-12-05 11:30,5,114.6,114.725,114.475,114.675,233
20190601|2018-12-05 12:00,5,114.675,114.95,114.6,114.95,589
20190601|2018-12-05 12:30,5,114.95,115.075,114.875,115.05,748
20190601|2018-12-05 13:00,5,115.05,115.175,115,115.175,323
20190601|2018-12-06 08:30,6,114.75,114.775,114.1,114.175,672
20190601|2018-12-06 09:00,6,114.2,114.825,114.175,114.75,572
20190601|2018-12-06 09:30,6,114.725,114.85,114.55,114.75,447
20190601|2018-12-06 10:00,6,114.775,115,114.625,114.725,469
20190601|2018-12-06 10:30,6,114.75,114.825,114.675,114.675,209
20190601|2018-12-06 11:00,6,114.675,114.9,114.675,114.85,164
20190601|2018-12-06 11:30,6,114.875,114.975,114.75,114.975,179
20190601|2018-12-06 12:00,6,114.975,114.975,114.85,114.875,193
20190601|2018-12-06 12:30,6,114.85,114.85,114.525,114.6,510
20190601|2018-12-06 13:00,6,114.575,114.625,114.525,114.525,58
20190601|2018-12-07 08:30,7,114.5,114.825,114.4,114.55,390
20190601|2018-12-07 09:00,7,114.525,114.525,113.775,113.825,508
20190601|2018-12-07 09:30,7,113.825,113.95,113.8,113.95,219
20190601|2018-12-07 10:00,7,113.95,114.475,113.95,114.45,236
20190601|2018-12-07 10:30,7,114.425,114.5,114.3,114.475,94
20190601|2018-12-07 11:00,7,114.425,114.625,114.375,114.425,209
20190601|2018-12-07 11:30,7,114.45,114.825,114.45,114.7,170
20190601|2018-12-07 12:00,7,114.725,114.725,114.425,114.475,255
20190601|2018-12-07 12:30,7,114.45,115.275,114.45,115.25,1363
20190601|2018-12-07 13:00,7,115.2,115.2,114.95,114.95,333
20190601|2018-12-10 08:30,10,115.075,115.175,114.725,114.925,1051
20190601|2018-12-10 09:00,10,114.975,115.075,114.9,114.95,341
20190601|2018-12-10 09:30,10,114.925,115.075,114.925,115.025,565
20190601|2018-12-10 10:00,10,115.025,115.05,114.8,115.025,646
20190601|2018-12-10 10:30,10,115.025,115.225,115,115.125,480
20190601|2018-12-10 11:00,10,115.125,115.15,115.075,115.1,204
20190601|2018-12-10 11:30,10,115.075,115.175,114.95,114.95,292
20190601|2018-12-10 12:00,10,114.95,115.25,114.9,115.2,379
20190601|2018-12-10 12:30,10,115.225,115.275,115.1,115.275,1607
20190601|2018-12-10 13:00,10,115.275,115.275,114.9,114.9,160
20190601|2018-12-11 08:30,11,115.05,115.125,114.55,115,521
20190601|2018-12-11 09:00,11,115.025,115.325,115.025,115.2,497
20190601|2018-12-11 09:30,11,115.25,115.4,115.2,115.375,295
20190601|2018-12-11 10:00,11,115.4,115.8,115.375,115.725,802
20190601|2018-12-11 10:30,11,115.7,115.725,115.5,115.7,260
20190601|2018-12-11 11:00,11,115.675,115.75,115.6,115.75,198
20190601|2018-12-11 11:30,11,115.75,115.9,115.675,115.875,485
20190601|2018-12-11 12:00,11,115.85,116,115.825,115.875,602
20190601|2018-12-11 12:30,11,115.85,116.2,115.85,116.1,2692
20190601|2018-12-11 13:00,11,116.1,116.225,116.075,116.2,326
20190601|2018-12-12 08:30,12,115.975,116.025,115.5,115.725,1138
20190601|2018-12-12 09:00,12,115.7,115.9,115.55,115.625,503
20190601|2018-12-12 09:30,12,115.625,116.05,115.6,116,436
20190601|2018-12-12 10:00,12,116,116.075,115.925,115.975,548
20190601|2018-12-12 10:30,12,115.95,116.125,115.875,116.1,398
20190601|2018-12-12 11:00,12,116.1,116.15,116.05,116.075,372
20190601|2018-12-12 11:30,12,116.1,116.125,116.05,116.075,187
20190601|2018-12-12 12:00,12,116.075,116.175,116,116.1,508
20190601|2018-12-12 12:30,12,116.1,116.35,116.025,116.325,1810
20190601|2018-12-12 13:00,12,116.35,116.35,116.225,116.3,189
20190601|2018-12-13 08:30,13,116.2,116.35,116.075,116.2,522
20190601|2018-12-13 09:00,13,116.2,116.45,116.075,116.225,561
20190601|2018-12-13 09:30,13,116.225,116.35,116.15,116.3,484
20190601|2018-12-13 10:00,13,116.275,116.475,116.25,116.45,329
20190601|2018-12-13 10:30,13,116.45,116.5,116.325,116.35,327
20190601|2018-12-13 11:00,13,116.325,116.4,116.2,116.4,305
20190601|2018-12-13 11:30,13,116.35,116.4,116.325,116.35,180
20190601|2018-12-13 12:00,13,116.325,116.4,116.3,116.35,292
20190601|2018-12-13 12:30,13,116.35,116.45,116.25,116.45,1713
20190601|2018-12-13 13:00,13,116.45,116.45,116.325,116.425,375
20190601|2018-12-14 08:30,14,116.075,116.25,116.025,116.25,659
20190601|2018-12-14 09:00,14,116.25,116.425,116.225,116.325,529
20190601|2018-12-14 09:30,14,116.35,116.475,116.325,116.325,472
20190601|2018-12-14 10:00,14,116.3,116.325,116.15,116.2,493
20190601|2018-12-14 10:30,14,116.225,116.25,116.05,116.05,183
20190601|2018-12-14 11:00,14,116.075,116.15,115.875,115.875,433
20190601|2018-12-14 11:30,14,115.9,115.975,115.775,115.825,294
20190601|2018-12-14 12:00,14,115.8,116.1,115.8,115.925,432
20190601|2018-12-14 12:30,14,115.925,116.1,115.9,116.05,1137
20190601|2018-12-14 13:00,14,116.05,116.2,116.025,116.15,227
20190601|2018-12-17 08:30,17,115.35,115.775,115.025,115.125,845
20190601|2018-12-17 09:00,17,115.125,115.2,115.025,115.05,340
20190601|2018-12-17 09:30,17,115,115.05,114.85,114.975,365
20190601|2018-12-17 10:00,17,114.975,115.3,114.875,115.275,365
20190601|2018-12-17 10:30,17,115.275,115.375,115.2,115.325,95
20190601|2018-12-17 11:00,17,115.275,115.4,115.25,115.35,178
20190601|2018-12-17 11:30,17,115.35,115.375,115.275,115.3,182
20190601|2018-12-17 12:00,17,115.325,115.35,115.25,115.275,301
20190601|2018-12-17 12:30,17,115.275,115.4,115.2,115.35,1045
20190601|2018-12-17 13:00,17,115.375,115.4,115.3,115.3,142
20190601|2018-12-18 08:30,18,115.275,115.575,115.15,115.575,752
20190601|2018-12-18 09:00,18,115.575,115.575,115.25,115.375,281
20190601|2018-12-18 09:30,18,115.35,115.55,115.35,115.55,170
20190601|2018-12-18 10:00,18,115.55,115.925,115.525,115.875,544
20190601|2018-12-18 10:30,18,115.875,115.975,115.8,115.85,327
20190601|2018-12-18 11:00,18,115.875,116.325,115.85,116.2,609
20190601|2018-12-18 11:30,18,116.2,116.3,116.15,116.25,358
20190601|2018-12-18 12:00,18,116.25,116.275,115.9,115.95,446
20190601|2018-12-18 12:30,18,115.975,116.125,115.825,115.85,1106
20190601|2018-12-18 13:00,18,115.85,115.85,115.75,115.75,131
20190601|2018-12-19 08:30,19,115.65,116.1,115.6,115.825,582
20190601|2018-12-19 09:00,19,115.8,115.975,115.75,115.9,348
20190601|2018-12-19 09:30,19,115.9,115.925,115.775,115.9,117
20190601|2018-12-19 10:00,19,115.95,115.975,115.75,115.775,159
20190601|2018-12-19 10:30,19,115.775,115.8,115.7,115.725,215
20190601|2018-12-19 11:00,19,115.725,115.8,115.55,115.8,275
20190601|2018-12-19 11:30,19,115.825,115.975,115.775,115.95,169
20190601|2018-12-19 12:00,19,115.95,115.975,115.725,115.825,127
20190601|2018-12-19 12:30,19,115.825,115.975,115.7,115.95,713
20190601|2018-12-19 13:00,19,115.95,115.975,115.8,115.825,156
20190601|2018-12-20 08:30,20,115.85,115.85,115.375,115.55,566
20190601|2018-12-20 09:00,20,115.525,115.75,115.45,115.625,414
20190601|2018-12-20 09:30,20,115.625,115.725,115.425,115.45,193
20190601|2018-12-20 10:00,20,115.425,115.625,115.325,115.625,225
20190601|2018-12-20 10:30,20,115.65,115.95,115.625,115.95,443
20190601|2018-12-20 11:00,20,115.975,116.15,115.9,115.925,391
20190601|2018-12-20 11:30,20,115.95,115.975,115.775,115.875,144
20190601|2018-12-20 12:00,20,115.9,116,115.9,116,93
20190601|2018-12-20 12:30,20,115.975,116.225,115.875,116.025,905
20190601|2018-12-20 13:00,20,116.025,116.2,116.025,116.1,113
20190601|2018-12-21 08:30,21,116,116.25,115.625,115.625,890
20190601|2018-12-21 09:00,21,115.65,115.85,115.625,115.825,353
20190601|2018-12-21 09:30,21,115.8,115.85,115.525,115.6,282
20190601|2018-12-21 10:00,21,115.525,115.75,115.525,115.75,187
20190601|2018-12-21 10:30,21,115.725,115.775,115.7,115.725,104
20190601|2018-12-21 11:00,21,115.7,115.775,115.65,115.725,192
20190601|2018-12-21 11:30,21,115.7,115.8,115.7,115.8,225
20190601|2018-12-21 12:00,21,115.775,115.9,115.65,115.725,256
20190601|2018-12-21 12:30,21,115.8,116,115.7,115.925,805
20190601|2018-12-21 13:00,21,115.9,116,115.875,116,184
20190601|2018-12-24 08:30,24,115.4,115.875,115.4,115.725,258
20190601|2018-12-24 09:00,24,115.7,115.95,115.675,115.725,163
20190601|2018-12-24 09:30,24,115.7,116,115.65,116,121
20190601|2018-12-24 10:00,24,116,116.05,115.9,116.05,133
20190601|2018-12-24 10:30,24,116.05,116.175,116.05,116.125,205
20190601|2018-12-24 11:00,24,116.15,116.25,116.075,116.2,252
20190601|2018-12-24 11:30,24,116.2,116.225,116.075,116.225,535
20190601|2018-12-24 12:00,24,116.2,116.3,116.125,116.3,151
20190601|2018-12-26 08:30,26,116.3,116.4,116.1,116.3,594
20190601|2018-12-26 09:00,26,116.3,116.3,115.65,115.725,609
20190601|2018-12-26 09:30,26,115.75,115.95,115.75,115.9,168
20190601|2018-12-26 10:00,26,115.9,116.075,115.825,115.95,258
20190601|2018-12-26 10:30,26,115.95,116.075,115.925,116,122
20190601|2018-12-26 11:00,26,116,116.15,116,116.075,211
20190601|2018-12-26 11:30,26,116.075,116.125,115.975,115.975,161
20190601|2018-12-26 12:00,26,116,116.125,115.975,116.1,127
20190601|2018-12-26 12:30,26,116.1,116.2,116.05,116.175,293
20190601|2018-12-26 13:00,26,116.175,116.45,116.175,116.45,199
20190601|2018-12-27 08:30,27,116.25,116.8,116.15,116.65,1724
20190601|2018-12-27 09:00,27,116.675,116.725,116.575,116.675,536
20190601|2018-12-27 09:30,27,116.7,116.825,116.675,116.75,1000
20190601|2018-12-27 10:00,27,116.775,117.05,116.75,117.025,1710
20190601|2018-12-27 10:30,27,117.025,117.05,116.925,116.975,788
20190601|2018-12-27 11:00,27,116.975,117,116.825,116.95,390
20190601|2018-12-27 11:30,27,116.95,116.975,116.825,116.925,260
20190601|2018-12-27 12:00,27,116.9,117.075,116.85,116.95,477
20190601|2018-12-27 12:30,27,116.925,117.025,116.7,116.775,813
20190601|2018-12-27 13:00,27,116.75,116.825,116.675,116.7,133
20190601|2018-12-28 08:30,28,117,117.1,116.75,116.975,898
20190601|2018-12-28 09:00,28,116.975,117.05,116.9,117,497
20190601|2018-12-28 09:30,28,117,117.2,117,117.175,268
20190601|2018-12-28 10:00,28,117.2,117.25,117.175,117.2,331
20190601|2018-12-28 10:30,28,117.225,117.225,116.775,116.8,582
20190601|2018-12-28 11:00,28,116.8,117.025,116.75,116.95,381
20190601|2018-12-28 11:30,28,116.925,116.95,116.65,116.825,240
20190601|2018-12-28 12:00,28,116.8,116.9,116.7,116.825,233
20190601|2018-12-28 12:30,28,116.775,116.975,116.75,116.975,796
20190601|2018-12-28 13:00,28,116.975,117.15,116.975,117,290
20190601|2018-12-31 08:30,31,117.225,117.25,116.775,116.825,896
20190601|2018-12-31 09:00,31,116.825,117.075,116.775,117.05,420
20190601|2018-12-31 09:30,31,117.075,117.125,116.9,116.9,433
20190601|2018-12-31 10:00,31,116.9,116.975,116.8,116.825,371
20190601|2018-12-31 10:30,31,116.825,117.05,116.825,117.025,317
20190601|2018-12-31 11:00,31,117.05,117.225,117.025,117.175,445
20190601|2018-12-31 11:30,31,117.175,117.2,117.1,117.125,280
20190601|2018-12-31 12:00,31,117.125,117.2,117.1,117.2,376
20190601|2018-12-31 12:30,31,117.2,117.225,117,117.025,1941
20190601|2018-12-31 13:00,31,117.05,117.175,117.025,117.075,219
20190601|2019-01-02 08:30,2,117.2,117.2,116.85,116.875,1197
20190601|2019-01-02 09:00,2,116.875,116.925,116.8,116.9,576
20190601|2019-01-02 09:30,2,116.875,117.075,116.85,116.95,355
20190601|2019-01-02 10:00,2,116.975,117,116.55,116.9,472
20190601|2019-01-02 10:30,2,116.925,116.925,116.775,116.85,297
20190601|2019-01-02 11:00,2,116.825,116.975,116.8,116.925,681
20190601|2019-01-02 11:30,2,116.925,117.125,116.8,117.1,804
20190601|2019-01-02 12:00,2,117.125,117.225,117.1,117.15,820
20190601|2019-01-02 12:30,2,117.15,117.3,117.075,117.175,2042
20190601|2019-01-02 13:00,2,117.175,117.25,117.075,117.075,216
20190601|2019-01-03 08:30,3,117,117.225,116.825,117.05,664
20190601|2019-01-03 09:00,3,117.05,117.2,117.05,117.175,553
20190601|2019-01-03 09:30,3,117.175,117.175,116.7,116.7,482
20190601|2019-01-03 10:00,3,116.675,116.675,116.375,116.575,405
20190601|2019-01-03 10:30,3,116.6,116.6,116.25,116.275,513
20190601|2019-01-03 11:00,3,116.275,116.625,116.05,116.6,819
20190601|2019-01-03 11:30,3,116.575,116.75,116.4,116.525,570
20190601|2019-01-03 12:00,3,116.55,116.625,116.5,116.525,510
20190601|2019-01-03 12:30,3,116.525,116.825,116.4,116.775,1134
20190601|2019-01-03 13:00,3,116.75,116.775,116.65,116.65,245
20190601|2019-01-04 08:30,4,116.725,116.725,116.15,116.2,623
20190601|2019-01-04 09:00,4,116.2,116.25,116.1,116.125,419
20190601|2019-01-04 09:30,4,116.125,116.225,116.025,116.05,425
20190601|2019-01-04 10:00,4,116.05,116.05,115.825,115.825,548
20190601|2019-01-04 10:30,4,115.825,115.825,115.65,115.7,485
20190601|2019-01-04 11:00,4,115.725,115.925,115.6,115.875,497
20190601|2019-01-04 11:30,4,115.875,115.9,115.65,115.675,507
20190601|2019-01-04 12:00,4,115.65,115.7,115.575,115.65,433
20190601|2019-01-04 12:30,4,115.675,115.675,115.5,115.575,699
20190601|2019-01-04 13:00,4,115.55,115.575,115.45,115.55,144
20190601|2019-01-07 08:30,7,115.35,115.525,115.1,115.175,756
20190601|2019-01-07 09:00,7,115.175,116.025,115.175,115.85,656
20190601|2019-01-07 09:30,7,115.85,116,115.825,115.95,310
20190601|2019-01-07 10:00,7,115.975,116.5,115.95,116.4,737
20190601|2019-01-07 10:30,7,116.425,116.475,116.125,116.25,374
20190601|2019-01-07 11:00,7,116.25,116.475,116.2,116.45,173
20190601|2019-01-07 11:30,7,116.5,116.675,116.375,116.375,446
20190601|2019-01-07 12:00,7,116.4,116.775,116.4,116.575,623
20190601|2019-01-07 12:30,7,116.575,116.625,116.475,116.525,742
20190601|2019-01-07 13:00,7,116.525,116.55,116.425,116.425,205
20190601|2019-01-08 08:30,8,116.475,116.575,115.825,116.075,741
20190601|2019-01-08 09:00,8,116.075,116.775,116.075,116.65,680
20190601|2019-01-08 09:30,8,116.675,116.975,116.65,116.9,1291
20190601|2019-01-08 10:00,8,116.9,117.275,116.9,117.2,1277
20190601|2019-01-08 10:30,8,117.2,117.5,117.175,117.325,921
20190601|2019-01-08 11:00,8,117.35,117.45,117.275,117.375,471
20190601|2019-01-08 11:30,8,117.375,117.575,117.225,117.3,1098
20190601|2019-01-08 12:00,8,117.3,117.575,117.275,117.55,563
20190601|2019-01-08 12:30,8,117.55,117.7,117.425,117.425,2528
20190601|2019-01-08 13:00,8,117.425,117.625,117.375,117.6,338
20190601|2019-01-09 08:30,9,117.475,117.55,116.95,117,1542
20190601|2019-01-09 09:00,9,117,117.175,116.9,117.125,788
20190601|2019-01-09 09:30,9,117.1,117.475,117.1,117.3,557
20190601|2019-01-09 10:00,9,117.275,117.525,117.25,117.5,518
20190601|2019-01-09 10:30,9,117.5,117.625,117.475,117.55,622
20190601|2019-01-09 11:00,9,117.55,117.625,117.525,117.6,371
20190601|2019-01-09 11:30,9,117.625,117.625,117.425,117.45,353
20190601|2019-01-09 12:00,9,117.425,117.475,117.35,117.475,331
20190601|2019-01-09 12:30,9,117.45,117.5,117.2,117.25,1164
20190601|2019-01-09 13:00,9,117.25,117.275,117.075,117.075,212
20190601|2019-01-10 08:30,10,117,117.2,116.875,117.15,1185
20190601|2019-01-10 09:00,10,117.15,117.475,117.075,117.225,775
20190601|2019-01-10 09:30,10,117.25,117.4,117.175,117.3,398
20190601|2019-01-10 10:00,10,117.275,117.4,117.225,117.4,212
20190601|2019-01-10 10:30,10,117.375,117.45,117.35,117.45,238
20190601|2019-01-10 11:00,10,117.45,117.6,117.45,117.6,312
20190601|2019-01-10 11:30,10,117.6,117.6,117.45,117.575,320
20190601|2019-01-10 12:00,10,117.575,117.725,117.575,117.6,850
20190601|2019-01-10 12:30,10,117.6,117.7,117.275,117.425,2103
20190601|2019-01-10 13:00,10,117.45,117.575,117.425,117.575,234
20190601|2019-01-11 08:30,11,117.475,117.725,117.25,117.725,1243
20190601|2019-01-11 09:00,11,117.775,117.85,117.5,117.525,954
20190601|2019-01-11 09:30,11,117.5,117.575,117.275,117.45,540
20190601|2019-01-11 10:00,11,117.475,117.725,117.425,117.65,302
20190601|2019-01-11 10:30,11,117.675,117.8,117.65,117.75,383
20190601|2019-01-11 11:00,11,117.75,117.8,117.65,117.725,487
20190601|2019-01-11 11:30,11,117.725,117.8,117.7,117.725,313
20190601|2019-01-11 12:00,11,117.75,117.775,117.45,117.475,342
20190601|2019-01-11 12:30,11,117.475,117.5,117.075,117.25,1345
20190601|2019-01-11 13:00,11,117.225,117.375,117.225,117.225,189
20190601|2019-01-14 08:30,14,117.2,117.4,116.9,117.075,1582
20190601|2019-01-14 09:00,14,117.075,117.25,117.075,117.15,807
20190601|2019-01-14 09:30,14,117.125,117.15,116.95,117,733
20190601|2019-01-14 10:00,14,117,117.075,116.875,116.9,456
20190601|2019-01-14 10:30,14,116.925,117.15,116.875,117,426
20190601|2019-01-14 11:00,14,116.975,117.15,116.95,117.075,453
20190601|2019-01-14 11:30,14,117.1,117.15,117.05,117.1,355
20190601|2019-01-14 12:00,14,117.125,117.375,117.1,117.3,579
20190601|2019-01-14 12:30,14,117.3,117.45,117.075,117.15,1720
20190601|2019-01-14 13:00,14,117.175,117.3,117.15,117.2,284
20190601|2019-01-15 08:30,15,116.95,117.1,116.8,117,1527
20190601|2019-01-15 09:00,15,117,117.375,117,117.225,803
20190601|2019-01-15 09:30,15,117.225,117.625,117.225,117.525,1264
20190601|2019-01-15 10:00,15,117.55,117.575,117.275,117.45,924
20190601|2019-01-15 10:30,15,117.425,117.6,117.375,117.6,516
20190601|2019-01-15 11:00,15,117.6,117.65,117.55,117.625,286
20190601|2019-01-15 11:30,15,117.65,117.725,117.5,117.5,513
20190601|2019-01-15 12:00,15,117.525,117.75,117.5,117.675,617
20190601|2019-01-15 12:30,15,117.675,117.725,116.925,116.975,2318
20190601|2019-01-15 13:00,15,116.975,117.25,116.975,117.225,353
20190601|2019-01-16 08:30,16,117.25,117.325,116.675,116.8,2510
20190601|2019-01-16 09:00,16,116.775,117.25,116.775,117.25,1097
20190601|2019-01-16 09:30,16,117.25,117.325,116.9,117.325,642
20190601|2019-01-16 10:00,16,117.35,117.35,117.125,117.175,463
20190601|2019-01-16 10:30,16,117.15,117.15,116.95,117.05,613
20190601|2019-01-16 11:00,16,117.025,117.25,117,117.175,248
20190601|2019-01-16 11:30,16,117.175,117.175,116.875,117.05,474
20190601|2019-01-16 12:00,16,117.05,117.3,117.025,117.275,444
20190601|2019-01-16 12:30,16,117.3,117.6,117.275,117.525,1455
20190601|2019-01-16 13:00,16,117.5,117.55,117.425,117.5,236
20190601|2019-01-17 08:30,17,117.5,117.5,116.85,117.05,2271
20190601|2019-01-17 09:00,17,117.05,117.225,117,117.125,858
20190601|2019-01-17 09:30,17,117.15,117.175,116.725,116.725,795
20190601|2019-01-17 10:00,17,116.775,116.85,116.525,116.65,921
20190601|2019-01-17 10:30,17,116.65,116.8,116.6,116.8,273
20190601|2019-01-17 11:00,17,116.8,116.85,116.6,116.75,365
20190601|2019-01-17 11:30,17,116.725,116.725,116.4,116.45,555
20190601|2019-01-17 12:00,17,116.45,116.725,116.4,116.725,355
20190601|2019-01-17 12:30,17,116.7,116.975,116.6,116.775,1145
20190601|2019-01-17 13:00,17,116.775,116.975,116.65,116.95,246
20190601|2019-01-18 08:30,18,116.975,116.975,116.45,116.675,987
20190601|2019-01-18 09:00,18,116.675,117.05,116.675,116.975,797
20190601|2019-01-18 09:30,18,116.975,117.325,116.875,117.275,810
20190601|2019-01-18 10:00,18,117.3,117.55,117.225,117.35,1051
20190601|2019-01-18 10:30,18,117.375,117.55,117.25,117.275,456
20190601|2019-01-18 11:00,18,117.3,117.375,117.3,117.35,256
20190601|2019-01-18 11:30,18,117.325,117.4,117.125,117.375,468
20190601|2019-01-18 12:00,18,117.375,117.45,117.3,117.4,294
20190601|2019-01-18 12:30,18,117.4,117.5,117.25,117.45,1318
20190601|2019-01-18 13:00,18,117.475,117.525,117.4,117.475,368
20190601|2019-01-22 08:30,22,116.9,117.2,116.725,116.975,1468
20190601|2019-01-22 09:00,22,117,117.2,116.975,117.2,740
20190601|2019-01-22 09:30,22,117.175,117.25,117.1,117.125,413
20190601|2019-01-22 10:00,22,117.125,117.25,117.125,117.175,351
20190601|2019-01-22 10:30,22,117.15,117.225,116.975,117,701
20190601|2019-01-22 11:00,22,117,117.075,116.975,117.05,332
20190601|2019-01-22 11:30,22,117.05,117.05,116.925,116.975,185
20190601|2019-01-22 12:00,22,116.95,116.975,116.375,116.45,623
20190601|2019-01-22 12:30,22,116.45,116.525,116.2,116.375,1505
20190601|2019-01-22 13:00,22,116.35,116.6,116.35,116.45,226
20190601|2019-01-23 08:30,23,116.45,116.575,116.1,116.35,897
20190601|2019-01-23 09:00,23,116.35,116.9,116.275,116.85,918
20190601|2019-01-23 09:30,23,116.85,116.875,116.625,116.65,519
20190601|2019-01-23 10:00,23,116.65,116.925,116.55,116.9,409
20190601|2019-01-23 10:30,23,116.9,117.125,116.7,116.725,894
20190601|2019-01-23 11:00,23,116.75,116.975,116.725,116.95,345
20190601|2019-01-23 11:30,23,116.95,117,116.85,116.875,291
20190601|2019-01-23 12:00,23,116.9,116.975,116.825,116.85,188
20190601|2019-01-23 12:30,23,116.85,116.9,116.675,116.85,1309
20190601|2019-01-23 13:00,23,116.875,117.025,116.85,117.025,477
20190601|2019-01-24 08:30,24,116.85,116.925,116.55,116.825,543
20190601|2019-01-24 09:00,24,116.825,116.925,116.5,116.9,507
20190601|2019-01-24 09:30,24,116.875,116.95,116.725,116.75,199
20190601|2019-01-24 10:00,24,116.75,116.825,116.675,116.775,345
20190601|2019-01-24 10:30,24,116.775,116.975,116.775,116.875,379
20190601|2019-01-24 11:00,24,116.9,117.05,116.875,117.05,261
20190601|2019-01-24 11:30,24,117.05,117.075,116.95,116.95,195
20190601|2019-01-24 12:00,24,116.975,117.05,116.875,117,249
20190601|2019-01-24 12:30,24,117,117.075,116.95,117.025,989
20190601|2019-01-24 13:00,24,117,117.075,116.975,117.05,291
20190601|2019-01-25 08:30,25,116.925,116.975,116.425,116.875,1362
20190601|2019-01-25 09:00,25,116.85,117.25,116.85,117.2,1044
20190601|2019-01-25 09:30,25,117.2,117.5,117.1,117.175,1296
20190601|2019-01-25 10:00,25,117.15,117.175,116.575,116.575,435
20190601|2019-01-25 10:30,25,116.575,116.95,116.55,116.7,623
20190601|2019-01-25 11:00,25,116.725,116.725,116.5,116.675,331
20190601|2019-01-25 11:30,25,116.7,116.85,116.65,116.825,369
20190601|2019-01-25 12:00,25,116.825,116.875,116.6,116.825,318
20190601|2019-01-25 12:30,25,116.825,116.85,116.65,116.7,1823
20190601|2019-01-25 13:00,25,116.725,116.775,116.525,116.575,319
20190601|2019-01-28 08:30,28,116.5,116.825,116.375,116.725,975
20190601|2019-01-28 09:00,28,116.725,117.2,116.675,117.025,928
20190601|2019-01-28 09:30,28,117,117.075,116.575,116.625,828
20190601|2019-01-28 10:00,28,116.625,116.925,116.525,116.925,410
20190601|2019-01-28 10:30,28,116.9,117.05,116.875,116.975,286
20190601|2019-01-28 11:00,28,117,117.15,116.975,117.025,337
20190601|2019-01-28 11:30,28,117.025,117.2,117,117.125,411
20190601|2019-01-28 12:00,28,117.125,117.2,117.05,117.1,361
20190601|2019-01-28 12:30,28,117.1,117.125,116.925,117,1013
20190601|2019-01-28 13:00,28,117.025,117.05,116.925,117.025,220
20190601|2019-01-29 08:30,29,117.125,117.225,116.875,117.2,585
20190601|2019-01-29 09:00,29,117.175,117.425,117.1,117.35,548
20190601|2019-01-29 09:30,29,117.35,117.5,117.3,117.45,695
20190601|2019-01-29 10:00,29,117.475,117.475,117.3,117.375,430
20190601|2019-01-29 10:30,29,117.35,117.425,117.125,117.15,234
20190601|2019-01-29 11:00,29,117.125,117.4,117.125,117.35,573
20190601|2019-01-29 11:30,29,117.35,117.475,117.325,117.45,442
20190601|2019-01-29 12:00,29,117.45,117.5,117.425,117.425,322
20190601|2019-01-29 12:30,29,117.425,117.6,117.325,117.35,1259
20190601|2019-01-29 13:00,29,117.35,117.45,117.325,117.45,181
20190601|2019-01-30 08:30,30,117.4,117.675,117.375,117.575,929
20190601|2019-01-30 09:00,30,117.55,117.675,117.525,117.575,295
20190601|2019-01-30 09:30,30,117.55,117.7,117.55,117.675,131
20190601|2019-01-30 10:00,30,117.65,117.675,117.575,117.575,248
20190601|2019-01-30 10:30,30,117.6,117.7,117.6,117.675,375
20190601|2019-01-30 11:00,30,117.7,117.725,117.575,117.575,294
20190601|2019-01-30 11:30,30,117.575,117.65,117.55,117.6,170
20190601|2019-01-30 12:00,30,117.6,117.6,117.475,117.475,259
20190601|2019-01-30 12:30,30,117.5,117.75,117.45,117.7,1054
20190601|2019-01-30 13:00,30,117.7,117.75,117.675,117.75,304
20190601|2019-01-31 08:30,31,117.8,117.8,117.425,117.55,1119
20190601|2019-01-31 09:00,31,117.55,117.625,117.4,117.575,688
20190601|2019-01-31 09:30,31,117.625,117.95,117.625,117.925,2227
20190601|2019-01-31 10:00,31,117.975,118.6,117.975,118.225,3588
20190601|2019-01-31 10:30,31,118.225,118.325,117.875,117.9,1262
20190601|2019-01-31 11:00,31,117.875,117.95,117.375,117.5,1841
20190601|2019-01-31 11:30,31,117.55,117.575,116.225,116.725,3396
20190601|2019-01-31 12:00,31,116.725,116.75,116.2,116.3,1379
20190601|2019-01-31 12:30,31,116.325,116.475,115.85,115.95,2250
20190601|2019-01-31 13:00,31,116.025,116.1,115.95,116.025,187
20190601|2019-02-01 08:30,1,116.125,116.15,115.825,116.025,1920
20190601|2019-02-01 09:00,1,116.025,116.35,116,116.225,1078
20190601|2019-02-01 09:30,1,116.225,116.35,116.175,116.275,452
20190601|2019-02-01 10:00,1,116.25,116.4,116.15,116.375,655
20190601|2019-02-01 10:30,1,116.35,116.425,116.25,116.275,332
20190601|2019-02-01 11:00,1,116.275,116.325,116.15,116.25,642
20190601|2019-02-01 11:30,1,116.25,116.4,116.225,116.4,346
20190601|2019-02-01 12:00,1,116.375,116.425,116.225,116.25,851
20190601|2019-02-01 12:30,1,116.25,116.4,116.1,116.125,1769
20190601|2019-02-01 13:00,1,116.1,116.35,116.1,116.325,264
20190601|2019-02-04 08:30,4,116.5,116.825,116.4,116.55,1686
20190601|2019-02-04 09:00,4,116.575,117.125,116.45,117.125,1156
20190601|2019-02-04 09:30,4,117.15,117.75,117.125,117.45,2366
20190601|2019-02-04 10:00,4,117.45,117.45,117.225,117.325,746
20190601|2019-02-04 10:30,4,117.325,117.6,117.3,117.575,578
20190601|2019-02-04 11:00,4,117.55,117.55,117.35,117.35,337
20190601|2019-02-04 11:30,4,117.325,117.375,117.2,117.25,444
20190601|2019-02-04 12:00,4,117.25,117.475,117.2,117.35,424
20190601|2019-02-04 12:30,4,117.35,117.375,116.95,117.05,1536
20190601|2019-02-04 13:00,4,117.075,117.075,116.95,116.95,203
20190601|2019-02-05 08:30,5,117,117.55,116.975,117.175,1206
20190601|2019-02-05 09:00,5,117.175,117.3,117.025,117.175,941
20190601|2019-02-05 09:30,5,117.2,117.3,117.075,117.2,469
20190601|2019-02-05 10:00,5,117.2,117.375,117.15,117.35,333
20190601|2019-02-05 10:30,5,117.35,117.425,117.225,117.35,277
20190601|2019-02-05 11:00,5,117.35,117.425,117.3,117.35,208
20190601|2019-02-05 11:30,5,117.35,117.35,117.125,117.225,241
20190601|2019-02-05 12:00,5,117.225,117.275,117.125,117.25,246
20190601|2019-02-05 12:30,5,117.25,117.45,117.175,117.4,957
20190601|2019-02-05 13:00,5,117.4,117.55,117.35,117.475,278
20190601|2019-02-06 08:30,6,117.35,117.625,117.15,117.45,1102
20190601|2019-02-06 09:00,6,117.425,117.65,117.3,117.425,634
20190601|2019-02-06 09:30,6,117.4,117.425,117.2,117.275,524
20190601|2019-02-06 10:00,6,117.275,117.375,117.2,117.275,409
20190601|2019-02-06 10:30,6,117.275,117.3,117.125,117.175,346
20190601|2019-02-06 11:00,6,117.175,117.2,117,117.075,443
20190601|2019-02-06 11:30,6,117.075,117.125,116.925,117.1,523
20190601|2019-02-06 12:00,6,117.1,117.175,117.05,117.15,246
20190601|2019-02-06 12:30,6,117.15,117.3,117.075,117.225,753
20190601|2019-02-06 13:00,6,117.225,117.225,117.125,117.15,118
20190601|2019-02-07 08:30,7,117.125,117.4,116.85,117.375,851
20190601|2019-02-07 09:00,7,117.375,117.45,117.125,117.175,413
20190601|2019-02-07 09:30,7,117.2,117.3,117.125,117.2,270
20190601|2019-02-07 10:00,7,117.2,117.2,116.975,117.025,417
20190601|2019-02-07 10:30,7,117.025,117.2,116.975,117.2,188
20190601|2019-02-07 11:00,7,117.175,117.6,117.175,117.525,509
20190601|2019-02-07 11:30,7,117.525,117.7,117.3,117.325,714
20190601|2019-02-07 12:00,7,117.3,117.55,117.3,117.475,227
20190601|2019-02-07 12:30,7,117.45,117.575,116.975,117.175,1903
20190601|2019-02-07 13:00,7,117.2,117.45,117.2,117.45,174
20190601|2019-02-08 08:30,8,117.4,117.7,117.175,117.425,1032
20190601|2019-02-08 09:00,8,117.35,117.9,117.225,117.8,1139
20190601|2019-02-08 09:30,8,117.8,117.85,117.65,117.775,434
20190601|2019-02-08 10:00,8,117.775,117.85,117.725,117.8,366
20190601|2019-02-08 10:30,8,117.825,117.925,117.775,117.9,567
20190601|2019-02-08 11:00,8,117.9,117.975,117.8,117.85,386
20190601|2019-02-08 11:30,8,117.85,117.875,117.75,117.775,316
20190601|2019-02-08 12:00,8,117.8,117.9,117.75,117.875,504
20190601|2019-02-08 12:30,8,117.875,118.175,117.775,118.1,2722
20190601|2019-02-08 13:00,8,118.1,118.125,118.05,118.075,263
20190601|2019-02-11 08:30,11,117.975,118.425,117.9,117.925,1767
20190601|2019-02-11 09:00,11,117.925,118.225,117.875,118.15,871
20190601|2019-02-11 09:30,11,118.15,118.3,118.05,118.075,634
20190601|2019-02-11 10:00,11,118.1,118.1,117.825,117.9,232
20190601|2019-02-11 10:30,11,117.9,118.1,117.825,118.1,397
20190601|2019-02-11 11:00,11,118.125,118.25,117.95,118.025,639
20190601|2019-02-11 11:30,11,118.025,118.15,118,118.125,417
20190601|2019-02-11 12:00,11,118.15,118.225,118.1,118.225,302
20190601|2019-02-11 12:30,11,118.25,118.425,118.2,118.4,1688
20190601|2019-02-11 13:00,11,118.375,118.45,118.325,118.45,307
20190601|2019-02-12 08:30,12,118.45,118.475,118.1,118.125,905
20190601|2019-02-12 09:00,12,118.125,118.35,118.1,118.3,765
20190601|2019-02-12 09:30,12,118.275,118.275,117.975,118.05,927
20190601|2019-02-12 10:00,12,118.075,118.075,117.875,118.075,867
20190601|2019-02-12 10:30,12,118.075,118.125,117.8,117.95,520
20190601|2019-02-12 11:00,12,117.95,118.35,117.925,118.225,620
20190601|2019-02-12 11:30,12,118.225,118.25,118.1,118.15,268
20190601|2019-02-12 12:00,12,118.125,118.325,118.125,118.15,605
20190601|2019-02-12 12:30,12,118.175,118.225,118.05,118.175,1566
20190601|2019-02-12 13:00,12,118.175,118.2,118,118,252
20190601|2019-02-13 08:30,13,117.85,118,117.7,117.9,1587
20190601|2019-02-13 09:00,13,117.9,118,117.8,117.875,890
20190601|2019-02-13 09:30,13,117.875,118.075,117.875,117.975,657
20190601|2019-02-13 10:00,13,118,118.2,117.975,118.075,970
20190601|2019-02-13 10:30,13,118.1,118.125,117.925,117.975,377
20190601|2019-02-13 11:00,13,117.95,118,117.825,117.9,307
20190601|2019-02-13 11:30,13,117.9,117.95,117.825,117.9,358
20190601|2019-02-13 12:00,13,117.95,117.975,117.85,117.875,367
20190601|2019-02-13 12:30,13,117.85,117.9,117.675,117.85,1904
20190601|2019-02-13 13:00,13,117.85,117.9,117.8,117.825,251
20190601|2019-02-14 08:30,14,118,118,117.3,117.425,1858
20190601|2019-02-14 09:00,14,117.45,118,117.425,117.825,1182
20190601|2019-02-14 09:30,14,117.825,117.925,117.7,117.7,672
20190601|2019-02-14 10:00,14,117.725,118.075,117.675,117.95,597
20190601|2019-02-14 10:30,14,117.925,118.1,117.85,117.975,532
20190601|2019-02-14 11:00,14,117.975,118.3,117.975,118.225,799
20190601|2019-02-14 11:30,14,118.2,118.3,118.125,118.225,338
20190601|2019-02-14 12:00,14,118.25,118.375,118.175,118.375,521
20190601|2019-02-14 12:30,14,118.375,118.45,118.225,118.25,1368
20190601|2019-02-14 13:00,14,118.225,118.375,118.2,118.3,149
20190601|2019-02-15 08:30,15,118.4,118.45,118.125,118.175,1030
20190601|2019-02-15 09:00,15,118.15,118.375,117.95,117.975,509
20190601|2019-02-15 09:30,15,117.975,118.05,117.7,117.7,579
20190601|2019-02-15 10:00,15,117.725,117.9,117.675,117.85,454
20190601|2019-02-15 10:30,15,117.875,117.95,117.725,117.875,426
20190601|2019-02-15 11:00,15,117.875,118,117.675,117.75,532
20190601|2019-02-15 11:30,15,117.75,118.125,117.725,118.125,258
20190601|2019-02-15 12:00,15,118.1,118.175,118,118.125,256
20190601|2019-02-15 12:30,15,118.125,118.15,118.025,118.1,792
20190601|2019-02-15 13:00,15,118.1,118.125,118,118.025,174
20190601|2019-02-19 08:30,19,118.15,118.55,118.05,118.525,2201
20190601|2019-02-19 09:00,19,118.525,119,118.5,118.875,2669
20190601|2019-02-19 09:30,19,118.875,119,118.825,118.95,1162
20190601|2019-02-19 10:00,19,118.95,119.05,118.9,118.9,1363
20190601|2019-02-19 10:30,19,118.9,119.025,118.85,119,451
20190601|2019-02-19 11:00,19,119,119.25,118.975,119.175,1303
20190601|2019-02-19 11:30,19,119.175,119.25,119.075,119.125,646
20190601|2019-02-19 12:00,19,119.075,119.175,118.85,118.875,938
20190601|2019-02-19 12:30,19,118.875,118.9,118.425,118.6,1694
20190601|2019-02-19 13:00,19,118.6,118.7,118.6,118.625,169
20190601|2019-02-20 08:30,20,118.675,118.95,118.525,118.7,1362
20190601|2019-02-20 09:00,20,118.7,119.15,118.65,118.95,779
20190601|2019-02-20 09:30,20,118.95,119.2,118.9,118.925,683
20190601|2019-02-20 10:00,20,118.95,119.075,118.775,118.875,652
20190601|2019-02-20 10:30,20,118.85,118.925,118.75,118.85,394
20190601|2019-02-20 11:00,20,118.85,118.975,118.8,118.95,305
20190601|2019-02-20 11:30,20,118.95,119.1,118.9,119.025,499
20190601|2019-02-20 12:00,20,119.075,119.125,119,119.05,296
20190601|2019-02-20 12:30,20,119.05,119.4,119.05,119.4,1388
20190601|2019-02-20 13:00,20,119.4,119.425,119.325,119.425,347
20190601|2019-02-21 08:30,21,119.35,119.675,119.15,119.175,2061
20190601|2019-02-21 09:00,21,119.175,119.3,119.025,119.025,940
20190601|2019-02-21 09:30,21,119.025,119.075,118.475,118.575,1577
20190601|2019-02-21 10:00,21,118.6,118.8,118.55,118.65,476
20190601|2019-02-21 10:30,21,118.625,118.85,118.55,118.8,457
20190601|2019-02-21 11:00,21,118.825,118.9,118.7,118.775,512
20190601|2019-02-21 11:30,21,118.75,118.9,118.7,118.875,413
20190601|2019-02-21 12:00,21,118.875,119,118.85,118.925,652
20190601|2019-02-21 12:30,21,118.95,119.3,118.8,119.225,1983
20190601|2019-02-21 13:00,21,119.225,119.275,119.175,119.25,174
20190601|2019-02-22 08:30,22,119.15,119.275,118.825,119.275,1122
20190601|2019-02-22 09:00,22,119.25,119.375,119.075,119.25,735
20190601|2019-02-22 09:30,22,119.25,119.35,119.15,119.2,523
20190601|2019-02-22 10:00,22,119.175,119.425,119.15,119.3,512
20190601|2019-02-22 10:30,22,119.325,119.4,119.25,119.4,311
20190601|2019-02-22 11:00,22,119.4,119.5,119.375,119.4,397
20190601|2019-02-22 11:30,22,119.4,119.5,119.375,119.375,351
20190601|2019-02-22 12:00,22,119.375,119.425,119.25,119.375,567
20190601|2019-02-22 12:30,22,119.375,119.5,119.325,119.475,2217
20190601|2019-02-22 13:00,22,119.45,119.5,119.375,119.425,362
20190601|2019-02-25 08:30,25,119.4,119.85,119.2,119.85,2172
20190601|2019-02-25 09:00,25,119.85,119.875,119.625,119.7,1156
20190601|2019-02-25 09:30,25,119.7,119.85,119.65,119.65,825
20190601|2019-02-25 10:00,25,119.675,119.725,119.1,119.1,863
20190601|2019-02-25 10:30,25,119.1,119.3,119.075,119.225,850
20190601|2019-02-25 11:00,25,119.25,119.325,119.225,119.325,392
20190601|2019-02-25 11:30,25,119.325,119.625,119.275,119.55,784
20190601|2019-02-25 12:00,25,119.55,119.575,119.45,119.575,515
20190601|2019-02-25 12:30,25,119.575,119.775,119.525,119.6,1921
20190601|2019-02-25 13:00,25,119.6,119.775,119.55,119.75,367
20190601|2019-02-26 08:30,26,119.575,119.85,119.375,119.8,1980
20190601|2019-02-26 09:00,26,119.8,120.025,119.75,119.85,2580
20190601|2019-02-26 09:30,26,119.85,120.125,119.85,119.95,849
20190601|2019-02-26 10:00,26,119.95,120.05,119.85,119.925,712
20190601|2019-02-26 10:30,26,119.925,120,119.85,120,529
20190601|2019-02-26 11:00,26,120.025,120.075,119.975,119.975,510
20190601|2019-02-26 11:30,26,119.975,120,119.875,119.925,277
20190601|2019-02-26 12:00,26,119.9,119.975,119.875,119.925,414
20190601|2019-02-26 12:30,26,119.925,120.075,119.875,120.075,1424
20190601|2019-02-26 13:00,26,120.05,120.075,119.975,120.075,436
20190601|2019-02-27 08:30,27,119.9,120.05,119.7,119.95,1564
20190601|2019-02-27 09:00,27,119.925,120.125,119.875,120.075,686
20190601|2019-02-27 09:30,27,120.075,120.25,120.075,120.175,564
20190601|2019-02-27 10:00,27,120.2,120.3,120.125,120.15,522
20190601|2019-02-27 10:30,27,120.125,120.225,120.075,120.225,418
20190601|2019-02-27 11:00,27,120.25,120.275,120.1,120.175,467
20190601|2019-02-27 11:30,27,120.2,120.25,120.125,120.225,372
20190601|2019-02-27 12:00,27,120.225,120.3,120.075,120.125,530
20190601|2019-02-27 12:30,27,120.15,120.25,120.025,120.15,1164
20190601|2019-02-27 13:00,27,120.15,120.15,120.075,120.15,341
20190601|2019-02-28 08:30,28,119.95,120.1,119.875,119.925,1607
20190601|2019-02-28 09:00,28,119.95,120.15,119.75,119.775,1485
20190601|2019-02-28 09:30,28,119.775,119.875,119.425,119.875,1063
20190601|2019-02-28 10:00,28,119.85,119.9,119.65,119.7,534
20190601|2019-02-28 10:30,28,119.775,120.25,119.775,120.2,1301
20190601|2019-02-28 11:00,28,120.2,120.25,119.775,119.825,873
20190601|2019-02-28 11:30,28,119.85,120.125,119.85,120.1,302
20190601|2019-02-28 12:00,28,120.1,120.175,119.95,120.175,374
20190601|2019-02-28 12:30,28,120.175,120.375,120.1,120.2,1688
20190601|2019-02-28 13:00,28,120.175,120.225,120.15,120.225,373
20190601|2019-03-01 08:30,1,120.15,120.825,120.125,120.675,2566
20190601|2019-03-01 09:00,1,120.675,120.925,120.5,120.825,1645
20190601|2019-03-01 09:30,1,120.8,120.875,120.75,120.85,1016
20190601|2019-03-01 10:00,1,120.85,121.05,120.825,120.9,1132
20190601|2019-03-01 10:30,1,120.9,120.95,120.325,120.425,1194
20190601|2019-03-01 11:00,1,120.45,120.475,119.875,120.2,1696
20190601|2019-03-01 11:30,1,120.2,120.575,120.2,120.45,668
20190601|2019-03-01 12:00,1,120.45,120.7,120.375,120.6,903
20190601|2019-03-01 12:30,1,120.6,120.75,120.35,120.425,1490
20190601|2019-03-01 13:00,1,120.425,120.525,120.325,120.5,539
20190601|2019-03-04 08:30,4,120.725,120.8,120.05,120.25,2182
20190601|2019-03-04 09:00,4,120.225,120.225,119.35,119.8,2618
20190601|2019-03-04 09:30,4,119.775,120,119.65,119.95,1052
20190601|2019-03-04 10:00,4,119.975,120.025,119.725,119.9,835
20190601|2019-03-04 10:30,4,119.9,120.05,119.85,120.025,478
20190601|2019-03-04 11:00,4,120.025,120.125,119.85,119.875,607
20190601|2019-03-04 11:30,4,119.9,119.9,119.725,119.775,543
20190601|2019-03-04 12:00,4,119.775,119.825,119.625,119.725,617
20190601|2019-03-04 12:30,4,119.75,119.875,119.725,119.85,1274
20190601|2019-03-04 13:00,4,119.875,119.95,119.825,119.925,264
20190601|2019-03-05 08:30,5,119.6,119.85,119.275,119.6,2213
20190601|2019-03-05 09:00,5,119.575,120.075,119.55,119.85,1172
20190601|2019-03-05 09:30,5,119.875,119.9,119.625,119.875,493
20190601|2019-03-05 10:00,5,119.875,119.875,119.675,119.85,465
20190601|2019-03-05 10:30,5,119.825,120.025,119.75,120.025,379
20190601|2019-03-05 11:00,5,120,120.05,119.925,119.95,278
20190601|2019-03-05 11:30,5,119.95,119.95,119.875,119.9,202
20190601|2019-03-05 12:00,5,119.925,120,119.925,120,231
20190601|2019-03-05 12:30,5,120,120.1,119.8,119.85,1034
20190601|2019-03-05 13:00,5,119.85,119.925,119.825,119.875,315
20190601|2019-03-06 08:30,6,120,120,119.675,119.775,1172
20190601|2019-03-06 09:00,6,119.8,119.85,119.6,119.75,560
20190601|2019-03-06 09:30,6,119.75,119.775,119.4,119.625,915
20190601|2019-03-06 10:00,6,119.625,119.725,119.5,119.5,326
20190601|2019-03-06 10:30,6,119.5,119.875,119.5,119.775,717
20190601|2019-03-06 11:00,6,119.775,119.975,119.775,119.925,446
20190601|2019-03-06 11:30,6,119.925,119.975,119.85,119.85,447
20190601|2019-03-06 12:00,6,119.85,119.875,119.675,119.7,227
20190601|2019-03-06 12:30,6,119.7,119.725,119.55,119.625,686
20190601|2019-03-06 13:00,6,119.625,119.7,119.625,119.65,117
20190601|2019-03-07 08:30,7,119.775,119.8,119.55,119.75,1104
20190601|2019-03-07 09:00,7,119.725,120.175,119.675,120.175,1007
20190601|2019-03-07 09:30,7,120.15,120.425,120.15,120.3,1134
20190601|2019-03-07 10:00,7,120.325,120.325,120.075,120.225,758
20190601|2019-03-07 10:30,7,120.25,120.325,120,120.325,892
20190601|2019-03-07 11:00,7,120.325,120.4,120.125,120.4,929
20190601|2019-03-07 11:30,7,120.375,120.575,120.35,120.425,751
20190601|2019-03-07 12:00,7,120.4,120.475,120.3,120.4,548
20190601|2019-03-07 12:30,7,120.425,120.425,120.3,120.35,1801
20190601|2019-03-07 13:00,7,120.35,120.5,120.325,120.45,345
20190601|2019-03-08 08:30,8,120.25,120.275,119.95,120.15,1344
20190601|2019-03-08 09:00,8,120.15,120.2,119.8,119.925,1876
20190601|2019-03-08 09:30,8,119.9,120.1,119.9,120,697
20190601|2019-03-08 10:00,8,120.025,120.3,120,120.175,802
20190601|2019-03-08 10:30,8,120.15,120.35,120.15,120.175,442
20190601|2019-03-08 11:00,8,120.175,120.425,120.175,120.425,649
20190601|2019-03-08 11:30,8,120.425,120.7,120.375,120.7,814
20190601|2019-03-08 12:00,8,120.675,120.95,120.575,120.65,2165
20190601|2019-03-08 12:30,8,120.675,121,120.625,120.9,3090
20190601|2019-03-08 13:00,8,120.875,121.1,120.875,121.075,580
20190601|2019-03-11 08:30,11,120.825,120.9,119.775,119.9,3191
20190601|2019-03-11 09:00,11,119.9,120.3,119.875,120.225,1163
20190601|2019-03-11 09:30,11,120.225,120.425,120.025,120.1,1644
20190601|2019-03-11 10:00,11,120.15,120.2,120,120.2,922
20190601|2019-03-11 10:30,11,120.225,120.75,120.225,120.4,1717
20190601|2019-03-11 11:00,11,120.425,120.5,120.225,120.25,678
20190601|2019-03-11 11:30,11,120.25,120.7,120.25,120.525,1030
20190601|2019-03-11 12:00,11,120.525,120.8,120.5,120.75,900
20190601|2019-03-11 12:30,11,120.75,120.75,120.175,120.25,2005
20190601|2019-03-11 13:00,11,120.2,120.325,120.15,120.175,469
20190601|2019-03-12 08:30,12,120.475,120.575,120.175,120.4,3571
20190601|2019-03-12 09:00,12,120.4,120.4,119.05,119.325,3811
20190601|2019-03-12 09:30,12,119.3,119.5,119.1,119.4,995
20190601|2019-03-12 10:00,12,119.425,119.425,119.1,119.15,944
20190601|2019-03-12 10:30,12,119.175,119.4,118.875,119.05,1327
20190601|2019-03-12 11:00,12,119.075,119.1,118.95,119.05,769
20190601|2019-03-12 11:30,12,119.05,119.325,119.05,119.15,595
20190601|2019-03-12 12:00,12,119.15,119.15,117.925,118.175,3605
20190601|2019-03-12 12:30,12,118.175,118.825,118.15,118.8,3116
20190601|2019-03-12 13:00,12,118.825,118.875,118.4,118.5,366
20190601|2019-03-13 08:30,13,118.6,118.825,118.325,118.825,2252
20190601|2019-03-13 09:00,13,118.825,119.4,118.8,119.275,2004
20190601|2019-03-13 09:30,13,119.25,119.45,119.075,119.325,1598
20190601|2019-03-13 10:00,13,119.35,119.475,119.075,119.075,1575
20190601|2019-03-13 10:30,13,119.1,119.45,119.1,119.325,867
20190601|2019-03-13 11:00,13,119.35,119.45,119.2,119.3,833
20190601|2019-03-13 11:30,13,119.275,119.3,118.95,119.125,1210
20190601|2019-03-13 12:00,13,119.175,119.375,119.075,119.35,889
20190601|2019-03-13 12:30,13,119.325,119.475,119.25,119.35,1908
20190601|2019-03-13 13:00,13,119.325,119.425,119.325,119.4,276
20190601|2019-03-14 08:30,14,119.425,120.425,119.425,120.25,3428
20190601|2019-03-14 09:00,14,120.25,120.25,119.75,120.175,1864
20190601|2019-03-14 09:30,14,120.15,120.35,119.975,120.05,1211
20190601|2019-03-14 10:00,14,120.05,120.475,120.05,120.25,1063
20190601|2019-03-14 10:30,14,120.275,120.5,120.275,120.45,921
20190601|2019-03-14 11:00,14,120.45,120.6,120.3,120.325,1063
20190601|2019-03-14 11:30,14,120.3,120.3,120.05,120.1,694
20190601|2019-03-14 12:00,14,120.075,120.25,120.075,120.225,464
20190601|2019-03-14 12:30,14,120.2,120.5,120.2,120.275,1659
20190601|2019-03-14 13:00,14,120.275,120.4,120.25,120.4,406
20190601|2019-03-15 08:30,15,120.325,121,120.05,120.6,3656
20190601|2019-03-15 09:00,15,120.625,120.9,120.5,120.85,962
20190601|2019-03-15 09:30,15,120.875,121.375,120.85,121.225,2327
20190601|2019-03-15 10:00,15,121.25,121.95,121.175,121.825,2452
20190601|2019-03-15 10:30,15,121.85,121.925,121.5,121.725,1357
20190601|2019-03-15 11:00,15,121.725,121.85,121.45,121.6,1659
20190601|2019-03-15 11:30,15,121.6,121.7,121.425,121.5,622
20190601|2019-03-15 12:00,15,121.5,121.95,121.45,121.925,1216
20190601|2019-03-15 12:30,15,121.925,122,121.675,121.875,1780
20190601|2019-03-15 13:00,15,121.875,122,121.85,122,852
20190601|2019-03-18 08:30,18,121.7,122.225,121.575,122.15,3871
20190601|2019-03-18 09:00,18,122.125,122.275,121.8,121.925,2065
20190601|2019-03-18 09:30,18,121.95,122.25,121.925,122.1,2051
20190601|2019-03-18 10:00,18,122.1,122.4,122,122.325,1915
20190601|2019-03-18 10:30,18,122.325,122.45,122.075,122.4,1126
20190601|2019-03-18 11:00,18,122.425,122.625,122.3,122.375,1057
20190601|2019-03-18 11:30,18,122.35,122.55,122.2,122.25,559
20190601|2019-03-18 12:00,18,122.25,122.5,122.125,122.5,959
20190601|2019-03-18 12:30,18,122.5,122.7,122.45,122.525,2496
20190601|2019-03-18 13:00,18,122.525,122.7,122.525,122.65,364
20190601|2019-03-19 08:30,19,122.575,122.775,122.175,122.225,2456
20190601|2019-03-19 09:00,19,122.225,122.7,122.2,122.625,1426
20190601|2019-03-19 09:30,19,122.65,122.825,122.6,122.75,1312
20190601|2019-03-19 10:00,19,122.75,122.85,122.625,122.65,744
20190601|2019-03-19 10:30,19,122.675,123.45,122.55,123.4,1966
20190601|2019-03-19 11:00,19,123.4,124.225,123.275,123.575,3744
20190601|2019-03-19 11:30,19,123.575,123.7,121.975,122.25,3330
20190601|2019-03-19 12:00,19,122.25,123.175,122.125,122.7,1814
20190601|2019-03-19 12:30,19,122.725,122.9,122.4,122.675,2716
20190601|2019-03-19 13:00,19,122.675,122.825,122.65,122.8,872
20190601|2019-03-20 08:30,20,122.9,123.025,122.375,122.55,2383
20190601|2019-03-20 09:00,20,122.55,122.875,122.475,122.85,1460
20190601|2019-03-20 09:30,20,122.825,123,122.75,122.9,863
20190601|2019-03-20 10:00,20,122.9,123.475,122.875,123.475,1877
20190601|2019-03-20 10:30,20,123.475,123.625,123.2,123.575,1466
20190601|2019-03-20 11:00,20,123.575,123.6,123.1,123.4,1277
20190601|2019-03-20 11:30,20,123.375,123.4,123,123.225,1261
20190601|2019-03-20 12:00,20,123.25,123.425,123.2,123.4,456
20190601|2019-03-20 12:30,20,123.4,123.5,123.225,123.4,1749
20190601|2019-03-20 13:00,20,123.375,123.575,123.35,123.55,626
20190601|2019-03-21 08:30,21,123.375,124.125,123.3,123.925,3507
20190601|2019-03-21 09:00,21,123.9,123.9,123.65,123.7,1524
20190601|2019-03-21 09:30,21,123.7,123.725,122.775,123.175,3394
20190601|2019-03-21 10:00,21,123.175,123.575,123.05,123.4,1512
20190601|2019-03-21 10:30,21,123.4,123.7,123.3,123.475,924
20190601|2019-03-21 11:00,21,123.5,123.625,123.3,123.625,789
20190601|2019-03-21 11:30,21,123.65,123.675,123.45,123.6,888
20190601|2019-03-21 12:00,21,123.575,124.45,123.55,123.925,2877
20190601|2019-03-21 12:30,21,123.9,123.975,123.475,123.95,2185
20190601|2019-03-21 13:00,21,123.95,124.2,123.925,124.175,775
20190601|2019-03-22 08:30,22,123.9,124.9,123.9,124.525,4777
20190601|2019-03-22 09:00,22,124.475,124.525,123.6,123.775,4380
20190601|2019-03-22 09:30,22,123.775,123.95,123.4,123.65,2066
20190601|2019-03-22 10:00,22,123.625,123.95,122.55,122.575,3159
20190601|2019-03-22 10:30,22,122.575,123.475,122.55,123.45,2384
20190601|2019-03-22 11:00,22,123.45,124.325,123.45,124.275,1816
20190601|2019-03-22 11:30,22,124.25,124.325,123.875,123.9,1111
20190601|2019-03-22 12:00,22,123.9,123.975,123.475,123.6,843
20190601|2019-03-22 12:30,22,123.6,123.825,123.425,123.5,2535
20190601|2019-03-22 13:00,22,123.475,123.575,123.425,123.525,778
20190601|2019-03-25 08:30,25,121.925,122.15,121.35,122.15,6181
20190601|2019-03-25 09:00,25,122.125,122.45,122.05,122.225,2338
20190601|2019-03-25 09:30,25,122.225,122.4,122.2,122.3,973
20190601|2019-03-25 10:00,25,122.275,122.4,122.175,122.3,892
20190601|2019-03-25 10:30,25,122.325,122.8,122.225,122.525,2226
20190601|2019-03-25 11:00,25,122.5,122.525,122.05,122.125,1082
20190601|2019-03-25 11:30,25,122.125,122.2,121.8,121.975,1100
20190601|2019-03-25 12:00,25,122,122.225,121.625,121.65,1684
20190601|2019-03-25 12:30,25,121.625,121.75,120.825,121.15,5247
20190601|2019-03-25 13:00,25,121.15,121.4,121.15,121.225,650
20190601|2019-03-26 08:30,26,120.825,121.375,120.675,120.85,3625
20190601|2019-03-26 09:00,26,120.85,121.1,120.7,120.9,1391
20190601|2019-03-26 09:30,26,120.9,121.45,120.875,121.3,1035
20190601|2019-03-26 10:00,26,121.325,121.475,121.125,121.2,1394
20190601|2019-03-26 10:30,26,121.2,121.375,120.725,121.05,1631
20190601|2019-03-26 11:00,26,121.05,121.2,121.05,121.175,912
20190601|2019-03-26 11:30,26,121.15,121.425,121.05,121.325,885
20190601|2019-03-26 12:00,26,121.325,121.425,121.15,121.275,993
20190601|2019-03-26 12:30,26,121.275,121.35,120.55,120.775,3820
20190601|2019-03-26 13:00,26,120.775,120.85,120.725,120.75,496
20190601|2019-03-27 08:30,27,120.75,120.75,120.2,120.45,3545
20190601|2019-03-27 09:00,27,120.425,120.825,120.35,120.4,2155
20190601|2019-03-27 09:30,27,120.425,120.55,120.275,120.3,919
20190601|2019-03-27 10:00,27,120.3,120.375,119.9,120,1916
20190601|2019-03-27 10:30,27,120,120.05,119.7,119.875,1987
20190601|2019-03-27 11:00,27,119.9,120.075,119.6,119.85,2197
20190601|2019-03-27 11:30,27,119.875,119.925,119.375,119.5,2024
20190601|2019-03-27 12:00,27,119.525,119.625,119.275,119.4,1765
20190601|2019-03-27 12:30,27,119.4,119.65,119.275,119.6,2887
20190601|2019-03-27 13:00,27,119.6,119.625,119.5,119.55,592
20190601|2019-03-28 08:30,28,119.6,119.8,119.45,119.725,2631
20190601|2019-03-28 09:00,28,119.725,119.875,119.325,119.35,1417
20190601|2019-03-28 09:30,28,119.325,119.75,119.125,119.525,2043
20190601|2019-03-28 10:00,28,119.525,119.725,119.525,119.6,1037
20190601|2019-03-28 10:30,28,119.6,119.875,119.525,119.825,1068
20190601|2019-03-28 11:00,28,119.8,119.8,119.5,119.6,788
20190601|2019-03-28 11:30,28,119.6,119.75,119.575,119.6,567
20190601|2019-03-28 12:00,28,119.6,119.625,119.5,119.525,637
20190601|2019-03-28 12:30,28,119.525,119.7,119.325,119.65,2604
20190601|2019-03-28 13:00,28,119.65,119.75,119.625,119.725,464
20190601|2019-03-29 08:30,29,119.925,119.95,119.375,119.525,2460
20190601|2019-03-29 09:00,29,119.5,119.7,119.2,119.5,1915
20190601|2019-03-29 09:30,29,119.525,119.6,119.3,119.4,952
20190601|2019-03-29 10:00,29,119.375,119.6,119.35,119.575,913
20190601|2019-03-29 10:30,29,119.575,119.675,119.175,119.25,1164
20190601|2019-03-29 11:00,29,119.25,119.375,119,119.1,1305
20190601|2019-03-29 11:30,29,119.075,119.175,118.85,119.1,1145
20190601|2019-03-29 12:00,29,119.075,119.15,118.875,119,1015
20190601|2019-03-29 12:30,29,118.975,119.2,118.85,119.025,2916
20190601|2019-03-29 13:00,29,119,119.075,118.925,119,588
20190601|2019-04-01 08:30,1,119.15,119.55,119.1,119.35,3015
20190601|2019-04-01 09:00,1,119.35,119.9,119.25,119.75,2139
20190601|2019-04-01 09:30,1,119.725,120.125,119.7,119.875,1716
20190601|2019-04-01 10:00,1,119.9,120.075,119.75,119.775,1115
20190601|2019-04-01 10:30,1,119.75,120.625,119.7,120.425,2442
20190601|2019-04-01 11:00,1,120.425,120.425,120.1,120.2,1518
20190601|2019-04-01 11:30,1,120.2,120.225,119.9,119.9,1020
20190601|2019-04-01 12:00,1,119.875,119.95,119.65,119.675,1524
20190601|2019-04-01 12:30,1,119.65,119.775,119.275,119.45,3913
20190601|2019-04-01 13:00,1,119.425,119.45,119.35,119.4,599
20190601|2019-04-02 08:30,2,119.45,120.025,119.325,119.975,3092
20190601|2019-04-02 09:00,2,119.95,120.175,119.6,119.7,1664
20190601|2019-04-02 09:30,2,119.7,119.875,119.6,119.775,1231
20190601|2019-04-02 10:00,2,119.775,120.075,119.775,119.925,848
20190601|2019-04-02 10:30,2,119.925,120.1,119.85,119.975,1016
20190601|2019-04-02 11:00,2,119.95,120.05,119.6,119.625,1252
20190601|2019-04-02 11:30,2,119.6,119.825,119.575,119.6,925
20190601|2019-04-02 12:00,2,119.6,119.8,119.55,119.625,966
20190601|2019-04-02 12:30,2,119.625,119.825,119.425,119.7,2126
20190601|2019-04-02 13:00,2,119.7,119.725,119.625,119.675,363
20190601|2019-04-03 08:30,3,119.8,119.925,119.225,119.3,3506
20190601|2019-04-03 09:00,3,119.275,119.575,119.1,119.1,2170
20190601|2019-04-03 09:30,3,119.125,119.35,119.1,119.3,810
20190601|2019-04-03 10:00,3,119.3,119.425,119.25,119.4,687
20190601|2019-04-03 10:30,3,119.375,119.75,119.275,119.525,1336
20190601|2019-04-03 11:00,3,119.5,119.525,118.7,118.85,3047
20190601|2019-04-03 11:30,3,118.85,119.175,118.825,119.05,1137
20190601|2019-04-03 12:00,3,119.05,119.2,118.95,119.025,630
20190601|2019-04-03 12:30,3,119.025,119.175,118.9,119.075,1824
20190601|2019-04-03 13:00,3,119.05,119.15,118.975,119,544
20190601|2019-04-04 08:30,4,118.775,119.775,118.725,119.65,3386
20190601|2019-04-04 09:00,4,119.675,119.75,119.325,119.425,1436
20190601|2019-04-04 09:30,4,119.45,119.75,119.3,119.725,1487
20190601|2019-04-04 10:00,4,119.725,120.35,119.6,119.95,3529
20190601|2019-04-04 10:30,4,119.975,120.125,119.75,120.025,865
20190601|2019-04-04 11:00,4,120.025,120.35,120,120.225,1082
20190601|2019-04-04 11:30,4,120.25,120.375,119.975,120.2,1005
20190601|2019-04-04 12:00,4,120.175,120.775,120.1,120.625,2505
20190601|2019-04-04 12:30,4,120.625,121.9,120.6,121.55,8471
20190601|2019-04-04 13:00,4,121.525,121.725,121.475,121.6,1086
20190601|2019-04-05 08:30,5,121.35,121.525,120.725,121.1,4642
20190601|2019-04-05 09:00,5,121.075,121.1,119.95,120.125,3451
20190601|2019-04-05 09:30,5,120.1,120.225,119.675,120,3664
20190601|2019-04-05 10:00,5,120,120.175,119.775,120.05,1984
20190601|2019-04-05 10:30,5,120.075,120.675,120,120.575,1570
20190601|2019-04-05 11:00,5,120.575,120.575,119.975,120.075,1323
20190601|2019-04-05 11:30,5,120.1,120.1,119.825,119.975,998
20190601|2019-04-05 12:00,5,119.975,120.125,119.85,120.05,1453
20190601|2019-04-05 12:30,5,120.05,120.45,119.975,120.4,3740
20190601|2019-04-05 13:00,5,120.4,120.475,120.35,120.475,424
20190601|2019-04-08 08:30,8,120.525,120.725,120.125,120.2,3627
20190601|2019-04-08 09:00,8,120.2,120.35,119.725,120.125,2605
20190601|2019-04-08 09:30,8,120.1,120.3,119.925,120.05,1166
20190601|2019-04-08 10:00,8,120.05,120.225,119.85,120.025,907
20190601|2019-04-08 10:30,8,120.025,120.125,119.8,119.95,872
20190601|2019-04-08 11:00,8,119.925,120.375,119.825,120.15,899
20190601|2019-04-08 11:30,8,120.175,120.475,120.175,120.3,956
20190601|2019-04-08 12:00,8,120.275,120.8,120.225,120.4,1282
20190601|2019-04-08 12:30,8,120.425,120.625,120.35,120.575,2742
20190601|2019-04-08 13:00,8,120.575,120.65,120.5,120.5,339
20190601|2019-04-09 08:30,9,120.6,121.075,120.4,120.95,4509
20190601|2019-04-09 09:00,9,121,121.05,120.475,120.525,1705
20190601|2019-04-09 09:30,9,120.55,120.75,120.175,120.375,1567
20190601|2019-04-09 10:00,9,120.4,120.5,120.25,120.4,672
20190601|2019-04-09 10:30,9,120.375,120.65,120.325,120.575,680
20190601|2019-04-09 11:00,9,120.575,120.75,120.25,120.45,1524
20190601|2019-04-09 11:30,9,120.425,120.475,120.2,120.4,561
20190601|2019-04-09 12:00,9,120.4,120.475,120.275,120.375,458
20190601|2019-04-09 12:30,9,120.375,120.5,120.275,120.3,3044
20190601|2019-04-09 13:00,9,120.3,120.325,120,120.05,738
20190601|2019-04-10 08:30,10,120.15,120.275,119.85,120.025,2667
20190601|2019-04-10 09:00,10,120,120.025,119.6,119.7,1585
20190601|2019-04-10 09:30,10,119.675,119.825,119.6,119.725,805
20190601|2019-04-10 10:00,10,119.725,119.925,119.675,119.775,1188
20190601|2019-04-10 10:30,10,119.775,119.925,119.65,119.925,757
20190601|2019-04-10 11:00,10,119.925,120.15,119.8,120.075,924
20190601|2019-04-10 11:30,10,120.1,120.325,120.025,120.225,818
20190601|2019-04-10 12:00,10,120.25,120.35,119.925,120,1038
20190601|2019-04-10 12:30,10,120.025,120.225,119.9,119.9,1990
20190601|2019-04-10 13:00,10,119.9,120,119.875,119.9,346
20190601|2019-04-11 08:30,11,120.6,120.775,120.325,120.45,3486
20190601|2019-04-11 09:00,11,120.5,120.875,120.35,120.875,2050
20190601|2019-04-11 09:30,11,120.85,121.75,120.775,121.65,4157
20190601|2019-04-11 10:00,11,121.625,122.25,121.55,122.05,4353
20190601|2019-04-11 10:30,11,122.075,122.15,121.6,121.675,2310
20190601|2019-04-11 11:00,11,121.65,121.675,120.7,120.8,2128
20190601|2019-04-11 11:30,11,120.8,120.95,120.575,120.675,1227
20190601|2019-04-11 12:00,11,120.675,120.725,120.45,120.5,1165
20190601|2019-04-11 12:30,11,120.5,120.525,120.15,120.45,3595
20190601|2019-04-11 13:00,11,120.475,120.675,120.35,120.675,505
20190601|2019-04-12 08:30,12,120.2,120.65,120.05,120.6,2695
20190601|2019-04-12 09:00,12,120.6,120.7,120.275,120.45,1951
20190601|2019-04-12 09:30,12,120.425,120.8,120.425,120.7,828
20190601|2019-04-12 10:00,12,120.725,121,120.675,120.825,1376
20190601|2019-04-12 10:30,12,120.8,120.975,120.75,120.975,662
20190601|2019-04-12 11:00,12,120.95,121.15,120.775,120.975,1290
20190601|2019-04-12 11:30,12,120.95,121.15,120.8,121,854
20190601|2019-04-12 12:00,12,121.025,121.375,121,121.3,1218
20190601|2019-04-12 12:30,12,121.3,121.725,121.2,121.375,4077
20190601|2019-04-12 13:00,12,121.35,121.525,121.3,121.475,532
20190601|2019-04-15 08:30,15,121.625,121.925,121.15,121.25,4111
20190601|2019-04-15 09:00,15,121.275,121.525,121.225,121.5,1395
20190601|2019-04-15 09:30,15,121.5,121.75,121.225,121.625,1375
20190601|2019-04-15 10:00,15,121.625,121.65,121.025,121.225,1343
20190601|2019-04-15 10:30,15,121.225,121.425,121.175,121.425,944
20190601|2019-04-15 11:00,15,121.375,121.5,121.25,121.35,788
20190601|2019-04-15 11:30,15,121.35,121.575,121.25,121.525,968
20190601|2019-04-15 12:00,15,121.525,121.775,121.325,121.425,1496
20190601|2019-04-15 12:30,15,121.425,121.525,121.275,121.475,2511
20190601|2019-04-15 13:00,15,121.5,121.575,121.425,121.575,841
20190601|2019-04-16 08:30,16,122,122.075,121.525,121.875,2549
20190601|2019-04-16 09:00,16,121.85,122.45,121.8,122.3,3557
20190601|2019-04-16 09:30,16,122.3,122.975,122.3,122.675,4714
20190601|2019-04-16 10:00,16,122.7,122.85,122.425,122.575,1899
20190601|2019-04-16 10:30,16,122.6,122.6,121.925,122.15,2024
20190601|2019-04-16 11:00,16,122.15,122.4,122.075,122.35,842
20190601|2019-04-16 11:30,16,122.35,122.525,122.225,122.325,971
20190601|2019-04-16 12:00,16,122.35,122.5,122,122.225,947
20190601|2019-04-16 12:30,16,122.25,122.475,122.225,122.475,2625
20190601|2019-04-16 13:00,16,122.475,122.7,122.45,122.7,833
20190601|2019-04-17 08:30,17,122.7,122.775,122.2,122.4,2578
20190601|2019-04-17 09:00,17,122.375,122.375,122.1,122.225,1686
20190601|2019-04-17 09:30,17,122.2,122.25,121.9,122.05,2127
20190601|2019-04-17 10:00,17,122.025,122.525,122,122.4,1767
20190601|2019-04-17 10:30,17,122.375,122.475,122.1,122.175,1227
20190601|2019-04-17 11:00,17,122.175,122.35,122.1,122.15,747
20190601|2019-04-17 11:30,17,122.125,122.275,122.1,122.15,548
20190601|2019-04-17 12:00,17,122.15,122.5,122.15,122.5,692
20190601|2019-04-17 12:30,17,122.5,122.675,122.275,122.4,2481
20190601|2019-04-17 13:00,17,122.425,122.55,122.4,122.5,815
20190601|2019-04-18 08:30,18,122.625,122.625,122.2,122.275,2467
20190601|2019-04-18 09:00,18,122.25,122.525,122.225,122.3,1420
20190601|2019-04-18 09:30,18,122.3,122.65,122.3,122.525,1016
20190601|2019-04-18 10:00,18,122.525,122.75,122.225,122.25,1706
20190601|2019-04-18 10:30,18,122.25,122.375,122.1,122.35,1162
20190601|2019-04-18 11:00,18,122.35,122.35,121.625,121.825,2520
20190601|2019-04-18 11:30,18,121.825,122.4,121.8,122.3,1600
20190601|2019-04-18 12:00,18,122.3,122.575,122.25,122.425,1085
20190601|2019-04-18 12:30,18,122.45,122.75,122.2,122.675,2953
20190601|2019-04-18 13:00,18,122.7,122.775,122.65,122.65,622
20190601|2019-04-22 08:30,22,122.525,122.6,121.75,122.125,3728
20190601|2019-04-22 09:00,22,122.1,122.225,121.575,121.6,2265
20190601|2019-04-22 09:30,22,121.6,121.7,121.15,121.25,2866
20190601|2019-04-22 10:00,22,121.225,121.6,121.225,121.3,1447
20190601|2019-04-22 10:30,22,121.3,121.525,121.075,121.075,1166
20190601|2019-04-22 11:00,22,121.075,121.125,120.85,121.1,1828
20190601|2019-04-22 11:30,22,121.1,121.4,121.1,121.325,795
20190601|2019-04-22 12:00,22,121.35,121.525,121.3,121.35,644
20190601|2019-04-22 12:30,22,121.375,121.7,121.325,121.575,2611
20190601|2019-04-22 13:00,22,121.55,121.625,121.475,121.6,609
20190601|2019-04-23 08:30,23,121.7,121.85,121.35,121.675,2581
20190601|2019-04-23 09:00,23,121.675,121.975,121.575,121.75,1509
20190601|2019-04-23 09:30,23,121.75,122.125,121.75,122.025,1612
20190601|2019-04-23 10:00,23,122.05,122.225,121.975,121.975,1172
20190601|2019-04-23 10:30,23,121.975,122.175,121.95,122.125,900
20190601|2019-04-23 11:00,23,122.1,122.1,121.6,121.875,1109
20190601|2019-04-23 11:30,23,121.85,121.925,121.425,121.65,1054
20190601|2019-04-23 12:00,23,121.625,121.675,121.225,121.4,1020
20190601|2019-04-23 12:30,23,121.425,121.475,120.925,121.225,3028
20190601|2019-04-23 13:00,23,121.225,121.225,121,121,419
20190601|2019-04-24 08:30,24,121.3,121.3,120.275,120.425,4338
20190601|2019-04-24 09:00,24,120.425,120.525,119.675,119.925,4455
20190601|2019-04-24 09:30,24,119.925,120,119.35,119.65,3872
20190601|2019-04-24 10:00,24,119.625,119.725,119.1,119.1,2542
20190601|2019-04-24 10:30,24,119.15,119.625,119.075,119.575,2089
20190601|2019-04-24 11:00,24,119.525,119.75,119.05,119.075,1908
20190601|2019-04-24 11:30,24,119.05,119.125,118.6,118.675,3500
20190601|2019-04-24 12:00,24,118.65,118.775,118.575,118.625,2438
20190601|2019-04-24 12:30,24,118.625,118.75,118.175,118.35,5715
20190601|2019-04-24 13:00,24,118.375,118.575,118.375,118.55,809
20190601|2019-04-25 08:30,25,118.1,118.15,117,117.05,7680
20190601|2019-04-25 09:00,25,117.075,117.5,116.875,116.95,3526
20190601|2019-04-25 09:30,25,116.975,116.975,116.35,116.375,3971
20190601|2019-04-25 10:00,25,116.375,116.525,115.8,116.225,3706
20190601|2019-04-25 10:30,25,116.225,117.05,115.95,116.025,3846
20190601|2019-04-25 11:00,25,116.025,116.475,115.65,115.725,2837
20190601|2019-04-25 11:30,25,115.75,116.175,115.65,115.8,1927
20190601|2019-04-25 12:00,25,115.825,115.925,115.675,115.725,1326
20190601|2019-04-25 12:30,25,115.725,115.725,115.35,115.375,4165
20190601|2019-04-25 13:00,25,115.4,115.5,115.35,115.4,676
20190601|2019-04-26 08:30,26,115.075,115.525,114.775,115.475,8710
20190601|2019-04-26 09:00,26,115.475,115.6,114.825,115.175,4062
20190601|2019-04-26 09:30,26,115.175,115.725,114.925,115.525,2781
20190601|2019-04-26 10:00,26,115.55,115.95,115.325,115.75,3562
20190601|2019-04-26 10:30,26,115.775,115.875,115.25,115.65,2607
20190601|2019-04-26 11:00,26,115.675,115.675,114.975,115.1,1759
20190601|2019-04-26 11:30,26,115.125,115.225,114.925,115.025,1190
20190601|2019-04-26 12:00,26,115.025,115.1,114.65,114.825,1610
20190601|2019-04-26 12:30,26,114.8,115.55,114.75,115.05,5181
20190601|2019-04-26 13:00,26,115.075,115.075,114.95,115.05,755
20190601|2019-04-29 08:30,29,115.3,115.45,114.8,114.95,3548
20190601|2019-04-29 09:00,29,114.9,115.075,114.6,114.9,3481
20190601|2019-04-29 09:30,29,114.9,115.25,114.6,115.2,1648
20190601|2019-04-29 10:00,29,115.175,115.275,114.975,115.275,1086
20190601|2019-04-29 10:30,29,115.25,115.3,114.6,114.825,1081
20190601|2019-04-29 11:00,29,114.8,115.075,114.7,114.975,1157
20190601|2019-04-29 11:30,29,115,115.1,114.9,115,769
20190601|2019-04-29 12:00,29,114.975,115.025,114.9,114.9,926
20190601|2019-04-29 12:30,29,114.9,114.925,114.7,114.775,3279
20190601|2019-04-29 13:00,29,114.8,114.875,114.75,114.85,1054
20190601|2019-04-30 08:30,30,115.1,115.225,114.3,114.725,4116
20190601|2019-04-30 09:00,30,114.7,114.9,114.6,114.725,1786
20190601|2019-04-30 09:30,30,114.725,115.175,114.625,115.075,1713
20190601|2019-04-30 10:00,30,115.05,115.275,115,115.05,1980
20190601|2019-04-30 10:30,30,115.025,115.025,114.725,114.9,1209
20190601|2019-04-30 11:00,30,114.875,114.925,114.6,114.75,1082
20190601|2019-04-30 11:30,30,114.75,114.75,114.575,114.6,930
20190601|2019-04-30 12:00,30,114.575,114.6,114.275,114.275,1672
20190601|2019-04-30 12:30,30,114.3,114.45,114.1,114.275,4938
20190601|2019-04-30 13:00,30,114.25,114.4,114.2,114.35,924
20190601|2019-05-01 08:30,1,114.425,114.6,114.1,114.4,4170
20190601|2019-05-01 09:00,1,114.4,114.525,114.15,114.5,2458
20190601|2019-05-01 09:30,1,114.5,114.525,114.3,114.475,1478
20190601|2019-05-01 10:00,1,114.45,114.575,114.25,114.4,997
20190601|2019-05-01 10:30,1,114.4,114.775,114.375,114.575,2180
20190601|2019-05-01 11:00,1,114.6,114.6,114,114.05,1685
20190601|2019-05-01 11:30,1,114.05,114.225,113.775,113.925,2229
20190601|2019-05-01 12:00,1,113.925,114.05,113.825,113.975,1240
20190601|2019-05-01 12:30,1,113.975,114.025,113.825,113.925,2018
20190601|2019-05-01 13:00,1,113.925,114,113.925,113.95,989
20190601|2019-05-02 08:30,2,114.3,114.475,114,114.125,3909
20190601|2019-05-02 09:00,2,114.1,114.375,113.875,114.3,2727
20190601|2019-05-02 09:30,2,114.3,114.375,113.875,113.925,1672
20190601|2019-05-02 10:00,2,113.925,114.125,113.85,114.05,1452
20190601|2019-05-02 10:30,2,114.05,114.15,113.825,113.95,1275
20190601|2019-05-02 11:00,2,113.95,114.05,113.825,113.875,1080
20190601|2019-05-02 11:30,2,113.85,113.95,113.625,113.725,1831
20190601|2019-05-02 12:00,2,113.7,113.8,113.625,113.75,1210
20190601|2019-05-02 12:30,2,113.75,113.75,113.45,113.675,3488
20190601|2019-05-02 13:00,2,113.7,113.825,113.675,113.775,825
20190601|2019-05-03 08:30,3,113.675,114.475,113.675,113.975,3751
20190601|2019-05-03 09:00,3,113.975,114.325,113.825,114.25,2421
20190601|2019-05-03 09:30,3,114.275,114.4,114.1,114.175,1522
20190601|2019-05-03 10:00,3,114.15,114.35,114.1,114.15,1235
20190601|2019-05-03 10:30,3,114.15,114.15,113.9,113.95,1008
20190601|2019-05-03 11:00,3,113.925,114.075,113.85,114.025,1146
20190601|2019-05-03 11:30,3,114,114.05,113.85,113.9,1158
20190601|2019-05-03 12:00,3,113.9,113.95,113.675,113.775,1136
20190601|2019-05-03 12:30,3,113.75,113.825,113.375,113.4,3203
20190601|2019-05-03 13:00,3,113.375,113.4,113.225,113.3,1263
20190601|2019-05-06 08:30,6,112.725,113.85,111.875,113.725,9520
20190601|2019-05-06 09:00,6,113.75,114.875,113.375,113.425,4310
20190601|2019-05-06 09:30,6,113.425,113.75,113.05,113.15,2051
20190601|2019-05-06 10:00,6,113.175,113.3,112.875,113.05,1848
20190601|2019-05-06 10:30,6,113.075,113.175,112.65,112.9,1450
20190601|2019-05-06 11:00,6,112.875,113.175,112.775,113.15,1770
20190601|2019-05-06 11:30,6,113.125,113.125,112.5,112.575,1192
20190601|2019-05-06 12:00,6,112.6,112.625,112.325,112.575,1327
20190601|2019-05-06 12:30,6,112.525,112.525,112.15,112.3,3324
20190601|2019-05-06 13:00,6,112.3,112.45,112.275,112.425,846
20190601|2019-05-07 08:30,7,112.5,112.65,112.125,112.4,4578
20190601|2019-05-07 09:00,7,112.375,112.925,112.25,112.7,2823
20190601|2019-05-07 09:30,7,112.7,112.825,112.425,112.55,1870
20190601|2019-05-07 10:00,7,112.55,112.725,112.225,112.225,1406
20190601|2019-05-07 10:30,7,112.225,112.275,111.975,112.15,1723
20190601|2019-05-07 11:00,7,112.15,112.275,112.1,112.2,1205
20190601|2019-05-07 11:30,7,112.2,112.325,112.125,112.275,2164
20190601|2019-05-07 12:00,7,112.25,112.45,112.2,112.45,1240
20190601|2019-05-07 12:30,7,112.425,112.475,112.225,112.275,3054
20190601|2019-05-07 13:00,7,112.275,112.425,112.25,112.4,871
20190601|2019-05-08 08:30,8,112.475,112.6,111.95,112.35,4861
20190601|2019-05-08 09:00,8,112.35,112.8,112.175,112.675,2326
20190601|2019-05-08 09:30,8,112.675,112.7,112.425,112.475,1429
20190601|2019-05-08 10:00,8,112.475,112.65,112.1,112.15,1269
20190601|2019-05-08 10:30,8,112.125,112.15,111.625,111.875,2053
20190601|2019-05-08 11:00,8,111.875,111.9,110.925,111.075,3538
20190601|2019-05-08 11:30,8,111.05,111.575,110.95,111.275,2085
20190601|2019-05-08 12:00,8,111.275,111.425,111.15,111.25,1208
20190601|2019-05-08 12:30,8,111.275,111.35,110.925,111.1,4326
20190601|2019-05-08 13:00,8,111.1,111.2,111.075,111.125,986
20190601|2019-05-09 08:30,9,110.875,112.25,110.875,111.475,5727
20190601|2019-05-09 09:00,9,111.5,111.85,111.225,111.475,2055
20190601|2019-05-09 09:30,9,111.475,111.5,111.125,111.225,1507
20190601|2019-05-09 10:00,9,111.225,111.675,110.95,111.15,1872
20190601|2019-05-09 10:30,9,111.175,111.4,111,111.35,987
20190601|2019-05-09 11:00,9,111.375,111.675,111.325,111.625,815
20190601|2019-05-09 11:30,9,111.6,112.1,111.525,111.975,1332
20190601|2019-05-09 12:00,9,111.975,111.975,111.5,111.7,984
20190601|2019-05-09 12:30,9,111.725,112.175,111.55,111.925,2943
20190601|2019-05-09 13:00,9,111.95,112,111.725,111.725,563
20190601|2019-05-10 08:30,10,112,112.55,111.65,111.775,3793
20190601|2019-05-10 09:00,10,111.775,111.9,111.375,111.525,2890
20190601|2019-05-10 09:30,10,111.525,111.725,111.45,111.625,1453
20190601|2019-05-10 10:00,10,111.6,112.1,111.5,111.925,1610
20190601|2019-05-10 10:30,10,111.925,112.05,111.65,111.775,1367
20190601|2019-05-10 11:00,10,111.75,111.85,111.625,111.825,1219
20190601|2019-05-10 11:30,10,111.825,113.675,111.775,113.625,4170
20190601|2019-05-10 12:00,10,113.65,113.725,112.45,112.875,2197
20190601|2019-05-10 12:30,10,112.875,112.9,112.35,112.4,3057
20190601|2019-05-10 13:00,10,112.375,112.525,112.375,112.525,837
20190601|2019-05-13 08:30,13,112.075,112.175,110.05,110.65,4900
20190601|2019-05-13 09:00,13,110.65,110.775,110.05,110.275,2444
20190601|2019-05-13 09:30,13,110.275,110.625,110.1,110.2,1971
20190601|2019-05-13 10:00,13,110.2,110.225,109.825,110.175,1816
20190601|2019-05-13 10:30,13,110.15,110.425,109.925,110.175,1253
20190601|2019-05-13 11:00,13,110.15,111.125,110.125,110.6,1564
20190601|2019-05-13 11:30,13,110.6,110.675,110.225,110.225,876
20190601|2019-05-13 12:00,13,110.225,110.225,109.725,109.8,2096
20190601|2019-05-13 12:30,13,109.775,110.225,109.6,109.95,4834
20190601|2019-05-13 13:00,13,109.925,110,109.675,109.7,521
20190601|2019-05-14 08:30,14,110.1,111.55,110.025,111,4378
20190601|2019-05-14 09:00,14,110.975,111.05,110.525,110.6,2116
20190601|2019-05-14 09:30,14,110.55,110.55,110.275,110.4,1203
20190601|2019-05-14 10:00,14,110.4,110.45,110.15,110.45,1191
20190601|2019-05-14 10:30,14,110.45,110.45,110.1,110.275,773
20190601|2019-05-14 11:00,14,110.25,110.4,109.35,109.85,2085
20190601|2019-05-14 11:30,14,109.85,109.85,109.45,109.675,959
20190601|2019-05-14 12:00,14,109.675,109.95,109.425,109.85,799
20190601|2019-05-14 12:30,14,109.825,109.825,109.35,109.55,1981
20190601|2019-05-14 13:00,14,109.575,109.9,109.55,109.775,417
20190601|2019-05-15 08:30,15,109.75,110.05,109.25,109.725,3192
20190601|2019-05-15 09:00,15,109.725,109.75,109.2,109.475,1675
20190601|2019-05-15 09:30,15,109.5,109.65,109.3,109.65,932
20190601|2019-05-15 10:00,15,109.6,110.275,109.575,109.925,1853
20190601|2019-05-15 10:30,15,109.925,110.125,109.85,110,739
20190601|2019-05-15 11:00,15,110,110.075,109.825,109.95,694
20190601|2019-05-15 11:30,15,109.925,109.975,109.675,109.8,654
20190601|2019-05-15 12:00,15,109.775,109.8,109.575,109.575,482
20190601|2019-05-15 12:30,15,109.575,109.925,109.525,109.625,1715
20190601|2019-05-15 13:00,15,109.625,109.7,109.5,109.525,590
20190601|2019-05-16 08:30,16,109.725,109.85,109.075,109.125,1793
20190601|2019-05-16 09:00,16,109.125,109.55,109.05,109.4,1115
20190601|2019-05-16 09:30,16,109.45,110.225,109.325,109.725,1736
20190601|2019-05-16 10:00,16,109.7,109.75,109.475,109.525,702
20190601|2019-05-16 10:30,16,109.5,109.625,109.375,109.425,562
20190601|2019-05-16 11:00,16,109.4,109.8,109.275,109.525,866
20190601|2019-05-16 11:30,16,109.525,109.6,109.425,109.525,565
20190601|2019-05-16 12:00,16,109.525,110.375,109.525,110.2,1074
20190601|2019-05-16 12:30,16,110.225,111.025,110.175,110.5,2272
20190601|2019-05-16 13:00,16,110.5,110.825,110.475,110.825,326
20190601|2019-05-17 08:30,17,111,112.5,110.875,111.775,4026
20190601|2019-05-17 09:00,17,111.75,111.75,111.025,111.225,1187
20190601|2019-05-17 09:30,17,111.2,111.4,110.95,111.325,1356
20190601|2019-05-17 10:00,17,111.325,111.325,110.9,110.975,674
20190601|2019-05-17 10:30,17,110.975,111.05,110.775,110.875,541
20190601|2019-05-17 11:00,17,110.925,110.925,110.625,110.725,469
20190601|2019-05-17 11:30,17,110.725,111.025,110.675,110.825,617
20190601|2019-05-17 12:00,17,110.85,111.15,110.7,111.1,518
20190601|2019-05-17 12:30,17,111.15,111.65,111.125,111.25,2133
20190601|2019-05-17 13:00,17,111.275,111.3,111.025,111.25,655
20190601|2019-05-20 08:30,20,111.75,111.75,111.225,111.55,1276
20190601|2019-05-20 09:00,20,111.525,111.8,111.475,111.625,699
20190601|2019-05-20 09:30,20,111.6,111.775,111.525,111.625,420
20190601|2019-05-20 10:00,20,111.625,111.65,110.875,111.05,841
20190601|2019-05-20 10:30,20,111.05,111.175,110.8,111.1,751
20190601|2019-05-20 11:00,20,111.125,111.15,110.975,111.1,685
20190601|2019-05-20 11:30,20,111.1,111.375,111,111.375,469
20190601|2019-05-20 12:00,20,111.35,111.7,111.3,111.675,735
20190601|2019-05-20 12:30,20,111.65,111.75,111.275,111.45,1579
20190601|2019-05-20 13:00,20,111.45,111.65,111.425,111.65,407
20190601|2019-05-21 08:30,21,111.85,111.875,110.925,111.375,1294
20190601|2019-05-21 09:00,21,111.35,111.375,111.175,111.25,388
20190601|2019-05-21 09:30,21,111.25,111.875,111,111.7,785
20190601|2019-05-21 10:00,21,111.675,111.7,111.325,111.4,341
20190601|2019-05-21 10:30,21,111.375,111.4,111.025,111.15,409
20190601|2019-05-21 11:00,21,111.1,111.15,110.625,110.75,780
20190601|2019-05-21 11:30,21,110.675,111.025,110.625,110.825,570
20190601|2019-05-21 12:00,21,110.825,110.85,110.4,110.5,768
20190601|2019-05-21 12:30,21,110.5,111.025,110.475,110.8,1322
20190601|2019-05-21 13:00,21,110.8,110.875,110.7,110.725,298
20190601|2019-05-22 08:30,22,110.725,110.8,110.325,110.7,1084
20190601|2019-05-22 09:00,22,110.65,110.9,110.45,110.625,651
20190601|2019-05-22 09:30,22,110.575,111.25,110.5,111.075,631
20190601|2019-05-22 10:00,22,111.025,111.05,110.725,110.825,278
20190601|2019-05-22 10:30,22,110.825,111,110.75,110.775,310
20190601|2019-05-22 11:00,22,110.775,110.85,110.65,110.8,339
20190601|2019-05-22 11:30,22,110.8,110.825,110.55,110.75,464
20190601|2019-05-22 12:00,22,110.75,110.75,110.55,110.675,222
20190601|2019-05-22 12:30,22,110.7,110.75,110.525,110.65,1250
20190601|2019-05-22 13:00,22,110.675,110.7,110.525,110.575,217
20190601|2019-05-23 08:30,23,110.75,111.65,110.55,111.3,1626
20190601|2019-05-23 09:00,23,111.275,111.65,110.875,111,873
20190601|2019-05-23 09:30,23,111,111.1,110.775,110.85,725
20190601|2019-05-23 10:00,23,110.875,110.95,110.75,110.85,627
20190601|2019-05-23 10:30,23,110.85,111.15,110.725,110.9,358
20190601|2019-05-23 11:00,23,110.9,110.925,110.775,110.825,292
20190601|2019-05-23 11:30,23,110.8,110.825,110.7,110.7,173
20190601|2019-05-23 12:00,23,110.725,110.85,110.65,110.85,291
20190601|2019-05-23 12:30,23,110.875,110.9,110.725,110.85,789
20190601|2019-05-23 13:00,23,110.85,110.85,110.725,110.775,180
20190601|2019-05-24 08:30,24,110.925,111.1,110.6,110.7,733
20190601|2019-05-24 09:00,24,110.725,110.85,110.625,110.7,190
20190601|2019-05-24 09:30,24,110.675,111.1,110.625,110.8,455
20190601|2019-05-24 10:00,24,110.775,110.925,110.675,110.875,220
20190601|2019-05-24 10:30,24,110.875,111,110.8,110.95,197
20190601|2019-05-24 11:00,24,110.9,110.925,110.7,110.8,301
20190601|2019-05-24 11:30,24,110.775,110.925,110.65,110.875,514
20190601|2019-05-24 12:00,24,110.85,111.05,110.825,111,250
20190601|2019-05-24 12:30,24,111.025,111.275,110.875,111.275,813
20190601|2019-05-24 13:00,24,111.225,111.3,111.1,111.1,285
20190801|2018-03-07 11:30,7,111,111,111,111,1
20190801|2018-03-08 10:00,8,109.725,109.775,109.725,109.775,3
20190801|2018-03-09 08:30,9,109.85,109.85,109.825,109.825,2
20190801|2018-03-12 11:00,12,110,110,109.975,109.975,2
20190801|2018-03-13 10:30,13,109.3,109.3,109.3,109.3,12
20190801|2018-03-13 11:00,13,109.2,109.2,108.975,109,28
20190801|2018-03-14 09:30,14,110.25,110.25,110.25,110.25,1
20190801|2018-03-14 10:00,14,110.05,110.05,110.05,110.05,5
20190801|2018-03-14 11:00,14,110,110,110,110,2
20190801|2018-03-15 10:30,15,108.75,108.75,108.75,108.75,1
20190801|2018-03-15 12:30,15,109,109,109,109,4
20190801|2018-03-15 13:00,15,108.75,108.85,108.75,108.85,3
20190801|2018-03-16 08:30,16,108.85,108.85,108.55,108.85,17
20190801|2018-03-16 09:00,16,108.85,108.85,108.8,108.85,5
20190801|2018-03-16 09:30,16,108.825,108.825,108.825,108.825,1
20190801|2018-03-16 10:00,16,108.775,108.8,108.775,108.8,2
20190801|2018-03-19 11:30,19,108,108.25,108,108.225,5
20190801|2018-03-19 12:00,19,108.225,108.25,108.225,108.25,5
20190801|2018-03-19 12:30,19,108.2,108.25,108.2,108.25,7
20190801|2018-03-20 09:00,20,108,108,107.5,107.5,2
20190801|2018-03-21 13:00,21,107.4,107.4,107.4,107.4,2
20190801|2018-03-23 08:30,23,107.65,107.65,107.15,107.15,10
20190801|2018-03-23 12:30,23,107.825,107.825,107.825,107.825,1
20190801|2018-03-26 10:00,26,107.75,107.75,107.75,107.75,1
20190801|2018-03-26 11:00,26,107.425,107.5,107.425,107.5,2
20190801|2018-03-26 12:00,26,107.425,107.525,107.425,107.525,5
20190801|2018-03-26 12:30,26,107.425,107.425,107.425,107.425,5
20190801|2018-03-26 13:00,26,107.4,107.425,107.4,107.425,14
20190801|2018-03-27 11:30,27,107.475,107.475,107,107,2
20190801|2018-03-27 12:00,27,107.375,107.375,107.375,107.375,1
20190801|2018-03-29 12:00,29,106.25,106.25,106.25,106.25,1
20190801|2018-03-29 13:00,29,106.25,106.25,106.225,106.225,10
20190801|2018-04-02 10:00,2,106,106,106,106,3
20190801|2018-04-02 10:30,2,105.95,105.95,105.95,105.95,2
20190801|2018-04-02 11:00,2,105.8,105.8,105.6,105.6,4
20190801|2018-04-02 12:30,2,105.7,105.7,105.65,105.65,2
20190801|2018-04-03 09:00,3,105.575,105.575,105.575,105.575,1
20190801|2018-04-03 09:30,3,105.4,105.4,105.3,105.3,14
20190801|2018-04-03 10:00,3,105.3,105.3,105.3,105.3,1
20190801|2018-04-03 10:30,3,105.3,105.4,105.225,105.4,7
20190801|2018-04-03 11:00,3,105.4,105.5,105.4,105.5,6
20190801|2018-04-03 11:30,3,105.725,105.725,105.6,105.6,3
20190801|2018-04-03 12:00,3,105.6,105.7,105.45,105.7,8
20190801|2018-04-03 13:00,3,105.35,105.4,105.35,105.4,5
20190801|2018-04-04 08:30,4,104.3,104.5,104.3,104.5,15
20190801|2018-04-04 09:00,4,104.5,104.5,104.5,104.5,4
20190801|2018-04-04 09:30,4,104.5,104.55,104.5,104.55,2
20190801|2018-04-04 10:30,4,105.15,105.15,105.15,105.15,2
20190801|2018-04-04 13:00,4,106.7,106.7,106.425,106.425,10
20190801|2018-04-05 08:30,5,107,107,107,107,6
20190801|2018-04-05 10:00,5,107.075,107.075,107.075,107.075,1
20190801|2018-04-05 12:30,5,107.6,107.6,107.6,107.6,3
20190801|2018-04-05 13:00,5,107.375,107.625,107.325,107.625,3
20190801|2018-04-10 08:30,10,107.45,107.45,107.45,107.45,1
20190801|2018-04-10 09:00,10,107.425,107.425,107.425,107.425,1
20190801|2018-04-11 12:30,11,105.95,106.3,105.95,106.3,7
20190801|2018-04-12 09:30,12,106.9,106.9,106.9,106.9,1
20190801|2018-04-12 10:00,12,106.9,106.9,106.9,106.9,4
20190801|2018-04-12 12:00,12,108,108,108,108,4
20190801|2018-04-12 12:30,12,108,108,108,108,3
20190801|2018-04-13 08:30,13,108,108,108,108,2
20190801|2018-04-16 08:30,16,108,108,108,108,1
20190801|2018-04-16 12:30,16,107.6,107.6,107.6,107.6,1
20190801|2018-04-17 09:00,17,107.95,107.95,107.95,107.95,6
20190801|2018-04-17 09:30,17,107.95,107.95,107.95,107.95,4
20190801|2018-04-17 10:00,17,107.925,107.925,107.925,107.925,1
20190801|2018-04-17 10:30,17,107.75,107.75,107.75,107.75,1
20190801|2018-04-18 08:30,18,108,108.65,108,108.65,3
20190801|2018-04-18 09:00,18,108.725,108.725,108.45,108.475,4
20190801|2018-04-18 11:00,18,108.475,108.475,108.475,108.475,4
20190801|2018-04-18 12:00,18,108.5,108.5,108.5,108.5,2
20190801|2018-04-18 12:30,18,108.75,108.75,108.5,108.5,5
20190801|2018-04-19 08:30,19,108,108.75,108,108.725,11
20190801|2018-04-19 10:00,19,108.575,108.575,108.35,108.35,6
20190801|2018-04-19 10:30,19,108.35,108.35,108.35,108.35,5
20190801|2018-04-19 11:00,19,107.575,107.575,107.575,107.575,1
20190801|2018-04-19 12:00,19,107.25,107.25,107.25,107.25,2
20190801|2018-04-20 08:30,20,107,107,107,107,1
20190801|2018-04-20 09:00,20,106.8,106.8,106.8,106.8,1
20190801|2018-04-20 09:30,20,106.85,106.85,106.85,106.85,5
20190801|2018-04-23 08:30,23,108,108,108,108,1
20190801|2018-04-23 13:00,23,108.6,108.6,108.6,108.6,1
20190801|2018-04-24 08:30,24,108.85,108.85,108.85,108.85,2
20190801|2018-04-24 09:30,24,108.85,108.85,108.85,108.85,1
20190801|2018-04-24 10:00,24,108.625,108.625,108.625,108.625,1
20190801|2018-04-24 11:00,24,108.4,108.4,108.4,108.4,2
20190801|2018-04-24 12:30,24,108.175,108.175,108,108,3
20190801|2018-04-24 13:00,24,108.025,108.025,108.025,108.025,2
20190801|2018-04-25 08:30,25,107.75,108.225,107.75,108.225,10
20190801|2018-04-25 11:30,25,108.325,108.325,108.325,108.325,1
20190801|2018-04-25 12:00,25,108.325,108.4,108.325,108.4,5
20190801|2018-04-25 12:30,25,108.3,108.3,108.3,108.3,2
20190801|2018-04-25 13:00,25,108.3,108.3,108.2,108.2,14
20190801|2018-04-26 11:30,26,108.425,108.75,108.425,108.75,18
20190801|2018-04-27 09:00,27,108.275,108.55,108.275,108.55,16
20190801|2018-04-27 09:30,27,108,108,108,108,2
20190801|2018-04-27 10:00,27,108,108,108,108,1
20190801|2018-04-27 11:30,27,108,108.1,108,108.1,6
20190801|2018-04-27 12:30,27,108.45,108.5,108.45,108.5,4
20190801|2018-04-27 13:00,27,108.525,108.55,108.525,108.55,11
20190801|2018-04-30 08:30,30,108.85,108.85,108.5,108.5,24
20190801|2018-04-30 09:00,30,108.5,108.5,108.35,108.35,5
20190801|2018-04-30 10:00,30,108.45,108.45,108.45,108.45,1
20190801|2018-04-30 10:30,30,108.5,108.5,108.5,108.5,3
20190801|2018-04-30 11:00,30,108.1,108.1,108.1,108.1,1
20190801|2018-04-30 11:30,30,108.1,108.25,108.1,108.25,4
20190801|2018-04-30 12:00,30,108.125,108.525,108.125,108.525,3
20190801|2018-04-30 12:30,30,107.7,107.7,107.7,107.7,1
20190801|2018-04-30 13:00,30,107.675,107.675,107.675,107.675,2
20190801|2018-05-01 08:30,1,107.8,107.95,107.8,107.95,8
20190801|2018-05-01 09:00,1,107.575,107.75,107.575,107.75,10
20190801|2018-05-01 09:30,1,107.4,107.4,107.4,107.4,5
20190801|2018-05-01 10:00,1,107,107,107,107,4
20190801|2018-05-01 11:30,1,107.5,107.7,107.5,107.7,15
20190801|2018-05-01 12:00,1,107.7,108.025,107.7,108.025,7
20190801|2018-05-01 12:30,1,107.925,107.925,107.925,107.925,8
20190801|2018-05-01 13:00,1,107.725,107.8,107.725,107.8,9
20190801|2018-05-02 10:00,2,108.3,108.3,108.3,108.3,2
20190801|2018-05-02 10:30,2,108.35,108.35,108.35,108.35,1
20190801|2018-05-02 11:30,2,108.275,108.425,108.275,108.425,7
20190801|2018-05-02 13:00,2,108.45,108.45,108.45,108.45,5
20190801|2018-05-03 09:00,3,108.6,108.6,108.6,108.6,1
20190801|2018-05-03 09:30,3,109,109,109,109,5
20190801|2018-05-03 12:00,3,109.5,109.5,109.5,109.5,4
20190801|2018-05-04 08:30,4,109.075,109.175,109.025,109.175,15
20190801|2018-05-04 10:30,4,108.85,108.975,108.85,108.975,3
20190801|2018-05-04 11:00,4,109,109.075,109,109.075,8
20190801|2018-05-04 12:00,4,109.325,109.325,109.175,109.175,3
20190801|2018-05-04 12:30,4,109.175,109.35,109.175,109.225,21
20190801|2018-05-07 09:30,7,108.825,108.825,108.725,108.725,5
20190801|2018-05-07 10:00,7,108.8,108.85,108.8,108.85,3
20190801|2018-05-07 10:30,7,108.65,108.65,108.65,108.65,2
20190801|2018-05-07 11:00,7,108.7,108.7,108.7,108.7,5
20190801|2018-05-08 09:00,8,107.4,107.45,107.4,107.45,7
20190801|2018-05-08 09:30,8,107.2,107.2,107.2,107.2,5
20190801|2018-05-08 10:30,8,107.4,107.425,107.35,107.425,3
20190801|2018-05-08 11:00,8,107.575,107.575,107.575,107.575,1
20190801|2018-05-08 11:30,8,107.85,107.85,107.85,107.85,2
20190801|2018-05-08 12:00,8,108.2,108.2,108.2,108.2,1
20190801|2018-05-08 13:00,8,108.15,108.15,108.15,108.15,3
20190801|2018-05-09 08:30,9,108.175,108.175,108.175,108.175,1
20190801|2018-05-09 09:00,9,108.05,108.05,108.05,108.05,2
20190801|2018-05-09 09:30,9,108.1,108.1,108.1,108.1,1
20190801|2018-05-09 10:00,9,108.225,108.225,108.2,108.2,4
20190801|2018-05-09 10:30,9,108.25,108.25,108.25,108.25,3
20190801|2018-05-09 11:00,9,108,108,108,108,2
20190801|2018-05-09 11:30,9,107.8,107.8,107.8,107.8,3
20190801|2018-05-09 12:00,9,107.7,107.7,107.7,107.7,1
20190801|2018-05-09 13:00,9,107.65,107.65,107.65,107.65,3
20190801|2018-05-10 08:30,10,107.5,107.5,107.5,107.5,8
20190801|2018-05-10 09:30,10,108,108,108,108,2
20190801|2018-05-10 10:00,10,108,108,108,108,3
20190801|2018-05-10 10:30,10,108.075,108.075,108.075,108.075,2
20190801|2018-05-10 12:00,10,108.375,108.45,108.375,108.45,7
20190801|2018-05-10 12:30,10,108.5,108.5,108.2,108.2,6
20190801|2018-05-10 13:00,10,108.2,108.2,108.2,108.2,5
20190801|2018-05-11 08:30,11,107.95,107.95,107.95,107.95,2
20190801|2018-05-11 09:00,11,107.75,107.75,107.75,107.75,1
20190801|2018-05-11 10:00,11,107.675,107.675,107.675,107.675,1
20190801|2018-05-11 11:00,11,107.7,107.7,107.6,107.6,2
20190801|2018-05-11 12:30,11,108.2,108.2,108.2,108.2,2
20190801|2018-05-14 10:30,14,107,107,107,107,4
20190801|2018-05-14 11:00,14,106.9,106.9,106.9,106.9,1
20190801|2018-05-14 12:30,14,106.6,106.6,106.575,106.575,17
20190801|2018-05-15 08:30,15,106.3,106.3,105.675,105.675,4
20190801|2018-05-15 09:00,15,105.725,105.8,105.725,105.8,16
20190801|2018-05-15 09:30,15,106.275,106.275,106.175,106.175,2
20190801|2018-05-15 11:00,15,105.75,105.75,105.75,105.75,1
20190801|2018-05-15 11:30,15,105.475,105.55,105.475,105.475,20
20190801|2018-05-15 12:00,15,105.55,105.675,105.475,105.475,21
20190801|2018-05-16 08:30,16,105.5,105.5,105.425,105.5,18
20190801|2018-05-16 09:00,16,105.95,105.95,105.95,105.95,1
20190801|2018-05-16 09:30,16,105.175,105.3,105.175,105.3,18
20190801|2018-05-16 10:30,16,105.5,105.5,105.5,105.5,16
20190801|2018-05-16 12:00,16,105.05,105.05,105.05,105.05,1
20190801|2018-05-16 12:30,16,105.05,105.05,105.05,105.05,1
20190801|2018-05-16 13:00,16,105.15,105.15,105.15,105.15,12
20190801|2018-05-17 09:00,17,104.675,104.675,104.65,104.675,4
20190801|2018-05-17 09:30,17,104.65,105.1,104.65,105.05,39
20190801|2018-05-17 10:30,17,105.4,105.425,105.4,105.4,24
20190801|2018-05-17 11:30,17,105.4,105.4,105.4,105.4,2
20190801|2018-05-17 12:00,17,105.5,106.025,105.425,105.425,46
20190801|2018-05-17 12:30,17,105.775,105.775,105.3,105.3,21
20190801|2018-05-18 08:30,18,105.525,105.95,105.525,105.95,31
20190801|2018-05-18 10:00,18,105.725,105.725,105.725,105.725,2
20190801|2018-05-18 10:30,18,105.45,105.525,105.45,105.525,11
20190801|2018-05-18 11:00,18,105.725,105.75,105.725,105.75,4
20190801|2018-05-18 12:30,18,105.15,105.175,105.15,105.175,20
20190801|2018-05-21 08:30,21,106.6,106.6,106.6,106.6,1
20190801|2018-05-21 09:00,21,106.2,106.2,106.2,106.2,1
20190801|2018-05-21 10:30,21,106.6,106.6,106.6,106.6,2
20190801|2018-05-21 12:00,21,107,107,106.725,107,6
20190801|2018-05-21 12:30,21,107,107,106.775,106.775,5
20190801|2018-05-21 13:00,21,106.9,106.9,106.7,106.725,23
20190801|2018-05-22 10:30,22,106.725,106.775,106.725,106.775,6
20190801|2018-05-22 11:30,22,106.925,106.975,106.925,106.975,10
20190801|2018-05-22 12:30,22,107,107,106.95,106.95,10
20190801|2018-05-22 13:00,22,106.925,106.95,106.9,106.95,8
20190801|2018-05-23 10:00,23,108.05,108.05,107.95,107.95,3
20190801|2018-05-23 10:30,23,107.925,107.925,107.925,107.925,1
20190801|2018-05-23 13:00,23,108.025,108.025,107.975,107.975,10
20190801|2018-05-24 08:30,24,107.9,108.3,107.9,107.975,23
20190801|2018-05-24 09:00,24,108.025,108.025,107.85,107.85,8
20190801|2018-05-24 09:30,24,107.85,107.95,107.85,107.95,5
20190801|2018-05-24 10:00,24,108,108,108,108,1
20190801|2018-05-24 10:30,24,108.025,108.2,108.025,108.2,6
20190801|2018-05-24 12:30,24,107.375,107.4,107.375,107.375,6
20190801|2018-05-25 09:00,25,107.275,107.3,107.275,107.3,23
20190801|2018-05-25 09:30,25,107.425,107.5,107.375,107.5,13
20190801|2018-05-25 10:00,25,107.55,107.675,107.5,107.5,8
20190801|2018-05-25 10:30,25,107.7,107.85,107.7,107.85,3
20190801|2018-05-25 11:00,25,107.85,107.85,107.55,107.55,4
20190801|2018-05-25 12:00,25,107.725,107.725,107.725,107.725,1
20190801|2018-05-25 12:30,25,107.9,108,107.9,108,5
20190801|2018-05-25 13:00,25,108.075,108.225,108,108,26
20190801|2018-05-29 08:30,29,107.95,107.95,107.95,107.95,3
20190801|2018-05-29 09:00,29,108.1,108.1,108.1,108.1,1
20190801|2018-05-29 10:00,29,107.925,107.925,107.925,107.925,1
20190801|2018-05-29 10:30,29,107.725,107.725,107.725,107.725,2
20190801|2018-05-29 11:00,29,107.7,107.7,107.325,107.4,9
20190801|2018-05-29 11:30,29,107.475,107.475,107.475,107.475,2
20190801|2018-05-29 12:30,29,107.375,107.375,107.375,107.375,2
20190801|2018-05-30 08:30,30,107.225,107.65,107.225,107.65,12
20190801|2018-05-30 09:00,30,107.5,107.65,107.5,107.5,4
20190801|2018-05-30 09:30,30,107.5,107.575,107.5,107.575,5
20190801|2018-05-30 10:00,30,107.6,107.65,107.6,107.65,5
20190801|2018-05-30 10:30,30,107.65,107.925,107.65,107.925,8
20190801|2018-05-30 11:00,30,108,108.525,108,108.525,19
20190801|2018-05-30 11:30,30,108.275,108.6,108.25,108.6,11
20190801|2018-05-30 12:00,30,108.525,108.75,108.525,108.75,11
20190801|2018-05-30 12:30,30,108.8,108.875,108.8,108.875,8
20190801|2018-05-30 13:00,30,108.475,108.525,108.475,108.475,5
20190801|2018-05-31 08:30,31,108.975,109,108.7,108.75,37
20190801|2018-05-31 09:00,31,108.675,108.75,108.55,108.55,35
20190801|2018-05-31 09:30,31,108.575,108.575,108.575,108.575,8
20190801|2018-05-31 10:00,31,108.1,108.1,108.1,108.1,1
20190801|2018-05-31 10:30,31,107.825,108.1,107.825,108.1,2
20190801|2018-05-31 11:00,31,108.1,108.1,108.1,108.1,1
20190801|2018-05-31 11:30,31,108.675,108.675,108.675,108.675,2
20190801|2018-05-31 12:00,31,108.325,108.325,108.225,108.225,5
20190801|2018-05-31 12:30,31,108.125,108.575,108.125,108.575,3
20190801|2018-06-01 08:30,1,108.425,108.5,107.975,108.35,80
20190801|2018-06-01 09:00,1,108.15,108.55,108.15,108.55,10
20190801|2018-06-01 09:30,1,108.25,108.25,108.25,108.25,3
20190801|2018-06-01 10:00,1,108.425,108.65,108.425,108.65,30
20190801|2018-06-01 10:30,1,108.1,108.1,108.1,108.1,3
20190801|2018-06-01 11:30,1,108.2,108.2,108.2,108.2,2
20190801|2018-06-01 12:00,1,108.025,108.1,108.025,108.1,3
20190801|2018-06-01 12:30,1,108.15,108.175,107.9,107.95,33
20190801|2018-06-01 13:00,1,107.825,107.825,107.8,107.8,7
20190801|2018-06-04 08:30,4,108.125,108.125,107.85,107.85,11
20190801|2018-06-04 09:00,4,107.8,107.8,107.8,107.8,2
20190801|2018-06-04 11:00,4,108,108.025,108,108.025,4
20190801|2018-06-04 12:00,4,108.1,108.1,107.85,107.85,5
20190801|2018-06-04 12:30,4,107.625,107.75,107.5,107.75,6
20190801|2018-06-05 08:30,5,107.525,107.7,107.525,107.7,12
20190801|2018-06-05 10:00,5,108.3,108.45,108.3,108.325,10
20190801|2018-06-05 10:30,5,108.225,108.225,108.225,108.225,2
20190801|2018-06-05 11:00,5,108.725,108.75,108.725,108.75,2
20190801|2018-06-05 11:30,5,108.925,109,108.475,108.475,90
20190801|2018-06-05 12:00,5,108.8,108.975,108.8,108.9,25
20190801|2018-06-05 12:30,5,108.975,109.425,108.925,109.425,61
20190801|2018-06-05 13:00,5,109.25,109.25,109.1,109.2,5
20190801|2018-06-06 08:30,6,109.275,109.275,108.875,108.875,2
20190801|2018-06-06 10:00,6,109.275,109.275,109.275,109.275,1
20190801|2018-06-06 10:30,6,109.25,109.25,109.25,109.25,1
20190801|2018-06-06 11:00,6,109.5,109.625,109.5,109.55,22
20190801|2018-06-06 11:30,6,109.475,109.475,109.425,109.425,3
20190801|2018-06-06 12:30,6,109.45,109.45,109.125,109.15,38
20190801|2018-06-06 13:00,6,109.225,109.4,109.1,109.25,28
20190801|2018-06-07 08:30,7,109,109.575,109,109.575,31
20190801|2018-06-07 09:00,7,109.275,109.675,109.275,109.675,50
20190801|2018-06-07 12:00,7,109.475,109.475,109.475,109.475,2
20190801|2018-06-07 12:30,7,109.35,109.425,108.875,109.025,10
20190801|2018-06-07 13:00,7,109.175,109.175,109.175,109.175,1
20190801|2018-06-08 11:00,8,109.275,109.5,109.275,109.5,17
20190801|2018-06-08 12:00,8,109.5,109.7,109.5,109.65,9
20190801|2018-06-08 12:30,8,109.725,109.825,109.325,109.325,13
20190801|2018-06-08 13:00,8,109.3,109.475,109.25,109.375,9
20190801|2018-06-11 08:30,11,109.25,109.25,109.125,109.125,15
20190801|2018-06-11 10:00,11,109.8,109.8,109.8,109.8,1
20190801|2018-06-11 12:30,11,108.15,108.4,108.15,108.4,10
20190801|2018-06-11 13:00,11,108.6,108.6,108.55,108.55,5
20190801|2018-06-12 08:30,12,108.525,108.85,108.525,108.85,4
20190801|2018-06-12 09:00,12,108.2,108.2,108.025,108.025,28
20190801|2018-06-12 09:30,12,108.325,108.65,108.325,108.65,3
20190801|2018-06-12 10:00,12,108.65,108.65,108.65,108.65,2
20190801|2018-06-12 10:30,12,108.325,108.325,108.325,108.325,1
20190801|2018-06-12 11:00,12,108.6,108.6,108.6,108.6,2
20190801|2018-06-12 11:30,12,108.45,108.45,108.45,108.45,2
20190801|2018-06-12 12:00,12,108.75,108.75,108.75,108.75,2
20190801|2018-06-12 12:30,12,108.95,108.95,108.775,108.9,6
20190801|2018-06-12 13:00,12,109.05,109.075,108.95,108.95,5
20190801|2018-06-13 08:30,13,108.45,108.45,108.275,108.275,3
20190801|2018-06-13 09:30,13,108.45,108.55,108.45,108.5,10
20190801|2018-06-13 10:00,13,108.5,108.5,108.5,108.5,2
20190801|2018-06-13 11:00,13,108.1,108.2,108.1,108.2,4
20190801|2018-06-13 11:30,13,108.175,108.175,108.15,108.15,5
20190801|2018-06-13 12:00,13,108.15,108.15,108.15,108.15,3
20190801|2018-06-13 12:30,13,108.55,108.65,108.4,108.4,13
20190801|2018-06-13 13:00,13,108.325,108.325,108.325,108.325,4
20190801|2018-06-14 08:30,14,108,108,108,108,1
20190801|2018-06-14 09:00,14,107.7,107.7,107.7,107.7,4
20190801|2018-06-14 09:30,14,107.75,107.75,107.575,107.575,9
20190801|2018-06-14 10:00,14,107.45,107.45,106.95,106.95,5
20190801|2018-06-14 11:00,14,107.15,107.15,107.15,107.15,1
20190801|2018-06-14 12:00,14,107.1,107.1,107.1,107.1,2
20190801|2018-06-14 12:30,14,106.925,107.15,106.875,107.15,12
20190801|2018-06-14 13:00,14,107.2,107.2,107,107,21
20190801|2018-06-15 08:30,15,105.75,106.725,105.675,106.725,28
20190801|2018-06-15 09:00,15,107.125,107.6,107.125,107.6,15
20190801|2018-06-15 09:30,15,107.55,107.6,107.55,107.6,9
20190801|2018-06-15 10:00,15,107.875,108,107.875,108,4
20190801|2018-06-15 11:00,15,108.475,108.475,108.475,108.475,1
20190801|2018-06-15 11:30,15,108.45,108.45,108.45,108.45,4
20190801|2018-06-15 12:00,15,108.65,108.7,108.65,108.675,8
20190801|2018-06-15 12:30,15,108.6,108.6,108.35,108.35,11
20190801|2018-06-15 13:00,15,108.525,108.525,108.3,108.3,3
20190801|2018-06-18 08:30,18,108.225,108.225,107.35,107.35,3
20190801|2018-06-18 09:00,18,107.6,107.6,107.6,107.6,1
20190801|2018-06-18 09:30,18,108,108,108,108,1
20190801|2018-06-18 10:00,18,108.2,108.2,108.1,108.1,2
20190801|2018-06-18 11:00,18,108.225,108.225,108.1,108.1,6
20190801|2018-06-18 11:30,18,108.1,108.1,108,108,15
20190801|2018-06-18 12:00,18,107.95,107.95,107.95,107.95,1
20190801|2018-06-18 12:30,18,108.075,108.175,108,108.15,13
20190801|2018-06-18 13:00,18,108.125,108.125,107.975,107.975,14
20190801|2018-06-19 08:30,19,107.75,107.75,107.1,107.1,16
20190801|2018-06-19 09:00,19,106.9,106.9,106.9,106.9,5
20190801|2018-06-19 10:00,19,107.825,108.35,107.825,108.35,13
20190801|2018-06-19 10:30,19,108.55,108.55,108.5,108.5,10
20190801|2018-06-19 12:00,19,108.6,108.6,108.5,108.5,3
20190801|2018-06-19 12:30,19,108.45,108.775,108.45,108.775,25
20190801|2018-06-19 13:00,19,108.575,108.6,108.525,108.55,19
20190801|2018-06-20 08:30,20,108.625,108.65,108.475,108.475,13
20190801|2018-06-20 09:30,20,108.85,108.85,108.85,108.85,2
20190801|2018-06-20 10:00,20,108.45,108.55,108.4,108.5,9
20190801|2018-06-20 10:30,20,108.35,108.35,108.25,108.25,4
20190801|2018-06-20 11:00,20,108.5,108.5,108.5,108.5,7
20190801|2018-06-20 11:30,20,108.275,108.55,108.075,108.45,20
20190801|2018-06-20 12:00,20,108.55,108.7,108.55,108.7,18
20190801|2018-06-20 12:30,20,108.65,108.9,108.625,108.9,14
20190801|2018-06-20 13:00,20,108.925,108.925,108.625,108.875,10
20190801|2018-06-21 08:30,21,108.575,108.575,108.3,108.3,6
20190801|2018-06-21 09:00,21,108.175,108.525,108.175,108.525,4
20190801|2018-06-21 09:30,21,108.55,108.725,108.55,108.725,13
20190801|2018-06-21 10:30,21,108.55,108.55,108.525,108.525,2
20190801|2018-06-21 11:00,21,108.7,108.7,108.7,108.7,1
20190801|2018-06-21 11:30,21,108.65,108.65,108.525,108.525,11
20190801|2018-06-21 12:00,21,108.675,108.675,108.4,108.4,9
20190801|2018-06-21 12:30,21,108.4,108.575,108.4,108.575,8
20190801|2018-06-21 13:00,21,108.825,108.85,108.825,108.85,2
20190801|2018-06-22 08:30,22,108.35,108.35,108.275,108.3,11
20190801|2018-06-22 09:00,22,108.25,108.7,108.25,108.7,3
20190801|2018-06-22 09:30,22,108.55,108.625,108.55,108.575,16
20190801|2018-06-22 10:00,22,108.575,108.625,108.575,108.625,2
20190801|2018-06-22 10:30,22,108.675,108.925,108.6,108.9,15
20190801|2018-06-22 11:00,22,108.925,108.975,108.925,108.95,6
20190801|2018-06-22 11:30,22,108.925,108.95,108.8,108.95,11
20190801|2018-06-22 12:00,22,108.7,108.75,108.675,108.675,8
20190801|2018-06-22 12:30,22,108.7,108.825,108.5,108.8,27
20190801|2018-06-22 13:00,22,108.75,108.85,108.725,108.75,8
20190801|2018-06-25 08:30,25,107.75,107.75,106.975,107,7
20190801|2018-06-25 09:00,25,106.95,106.95,106.55,106.55,7
20190801|2018-06-25 10:00,25,107.2,107.2,107.15,107.15,3
20190801|2018-06-25 10:30,25,106.85,106.85,106.85,106.85,3
20190801|2018-06-25 11:00,25,106.975,106.975,106.975,106.975,1
20190801|2018-06-25 11:30,25,106.95,106.95,106.95,106.95,3
20190801|2018-06-25 12:00,25,106.9,106.9,106.8,106.8,8
20190801|2018-06-25 12:30,25,106.775,107.15,106.775,107.025,20
20190801|2018-06-25 13:00,25,107.2,107.375,107.2,107.375,12
20190801|2018-06-26 08:30,26,107.325,107.325,107.275,107.325,13
20190801|2018-06-26 09:00,26,107.375,107.45,107.175,107.325,38
20190801|2018-06-26 09:30,26,107.3,107.4,107.1,107.2,31
20190801|2018-06-26 10:00,26,107.2,107.2,106.875,106.975,43
20190801|2018-06-26 10:30,26,106.8,106.95,106.8,106.95,9
20190801|2018-06-26 11:00,26,106.95,106.95,106.8,106.8,10
20190801|2018-06-26 11:30,26,106.675,106.7,106.675,106.675,4
20190801|2018-06-26 12:00,26,106.925,106.95,106.925,106.925,6
20190801|2018-06-26 12:30,26,107.075,107.275,107.025,107.05,46
20190801|2018-06-26 13:00,26,107.2,107.225,107.1,107.1,4
20190801|2018-06-27 08:30,27,107.15,107.15,106.85,107,21
20190801|2018-06-27 09:00,27,106.95,106.95,106.8,106.85,9
20190801|2018-06-27 09:30,27,106.8,106.8,106.65,106.65,20
20190801|2018-06-27 10:00,27,106.7,106.7,106.625,106.65,7
20190801|2018-06-27 11:00,27,106.55,106.55,106.425,106.425,8
20190801|2018-06-27 11:30,27,106.6,106.6,106.55,106.6,8
20190801|2018-06-27 12:00,27,106.625,106.65,106.525,106.65,12
20190801|2018-06-27 12:30,27,106.675,107.15,106.675,107.025,37
20190801|2018-06-27 13:00,27,106.85,107.05,106.85,107,12
20190801|2018-06-28 08:30,28,106.975,107.025,106.975,107.025,4
20190801|2018-06-28 09:00,28,106.975,107.25,106.975,107.25,19
20190801|2018-06-28 09:30,28,107.45,107.5,107.275,107.375,17
20190801|2018-06-28 10:00,28,107.4,107.425,107.375,107.4,10
20190801|2018-06-28 10:30,28,107.4,107.475,107.4,107.45,25
20190801|2018-06-28 11:00,28,107.325,107.45,107.325,107.425,11
20190801|2018-06-28 11:30,28,107.425,107.425,107.35,107.4,7
20190801|2018-06-28 12:00,28,107.35,107.35,107.2,107.25,21
20190801|2018-06-28 12:30,28,107.25,107.425,107.25,107.325,43
20190801|2018-06-28 13:00,28,107.35,107.35,107.2,107.2,3
20190801|2018-06-29 08:30,29,107.325,107.325,107.025,107.1,12
20190801|2018-06-29 09:00,29,107.325,107.55,107.25,107.55,19
20190801|2018-06-29 09:30,29,107.7,108.175,107.7,107.7,10
20190801|2018-06-29 10:00,29,108.175,108.175,108.175,108.175,2
20190801|2018-06-29 10:30,29,108.25,108.575,108.25,108.575,6
20190801|2018-06-29 11:00,29,108.375,108.775,108.375,108.75,18
20190801|2018-06-29 11:30,29,108.975,108.975,108.975,108.975,6
20190801|2018-06-29 12:00,29,109.625,109.625,109.375,109.375,8
20190801|2018-06-29 12:30,29,109.325,109.45,108.9,108.9,39
20190801|2018-06-29 13:00,29,108.95,109,108.575,109,9
20190801|2018-07-02 08:30,2,109,109.1,108.925,109.1,15
20190801|2018-07-02 09:00,2,109.625,109.625,109.25,109.25,12
20190801|2018-07-02 10:00,2,108.925,109,108.925,109,2
20190801|2018-07-02 11:00,2,109.275,109.275,109.275,109.275,1
20190801|2018-07-02 11:30,2,109.375,109.375,109.375,109.375,2
20190801|2018-07-02 12:00,2,109.475,109.525,109.125,109.2,18
20190801|2018-07-02 12:30,2,109.225,109.775,109.075,109.775,22
20190801|2018-07-02 13:00,2,109.675,109.675,109.45,109.45,6
20190801|2018-07-03 08:30,3,109.325,109.325,109.3,109.3,4
20190801|2018-07-03 09:00,3,109.5,109.5,109.5,109.5,2
20190801|2018-07-03 09:30,3,109.625,109.7,109.625,109.65,7
20190801|2018-07-03 10:00,3,109.575,109.8,109.575,109.8,9
20190801|2018-07-03 10:30,3,109.8,109.8,109.7,109.7,3
20190801|2018-07-03 11:00,3,109.8,109.85,109.75,109.75,8
20190801|2018-07-03 11:30,3,109.875,110,109.775,110,57
20190801|2018-07-03 12:00,3,109.9,110,109.85,109.975,7
20190801|2018-07-05 08:30,5,109.95,110,109.55,110,19
20190801|2018-07-05 09:00,5,110,110,109.725,109.725,21
20190801|2018-07-05 09:30,5,109.925,110,109.925,110,5
20190801|2018-07-05 10:00,5,110,110,110,110,11
20190801|2018-07-05 10:30,5,110,110,110,110,22
20190801|2018-07-05 12:00,5,109.925,109.925,109.925,109.925,7
20190801|2018-07-05 12:30,5,109.875,110.05,109.8,110.05,10
20190801|2018-07-05 13:00,5,110.025,110.025,109.9,109.9,12
20190801|2018-07-06 08:30,6,109.85,110.275,109.725,110.275,32
20190801|2018-07-06 09:00,6,110.175,110.325,110.125,110.125,31
20190801|2018-07-06 09:30,6,110.25,110.55,110.25,110.5,35
20190801|2018-07-06 10:00,6,110.525,110.75,110.5,110.5,12
20190801|2018-07-06 10:30,6,110.6,110.775,110.525,110.75,27
20190801|2018-07-06 11:30,6,110.725,110.825,110.725,110.825,6
20190801|2018-07-06 12:00,6,110.7,110.7,110.25,110.25,13
20190801|2018-07-06 12:30,6,110.175,110.175,110,110,28
20190801|2018-07-09 08:30,9,109.7,109.7,109.7,109.7,5
20190801|2018-07-09 10:30,9,109.475,109.475,108.95,109,18
20190801|2018-07-09 11:00,9,109.1,109.1,109.1,109.1,1
20190801|2018-07-09 11:30,9,109.25,109.25,109.175,109.225,6
20190801|2018-07-09 12:00,9,109.275,109.35,109.25,109.35,20
20190801|2018-07-09 12:30,9,109.225,110,109.225,110,19
20190801|2018-07-09 13:00,9,109.775,109.775,109.65,109.675,7
20190801|2018-07-10 08:30,10,109.8,109.8,109.55,109.65,27
20190801|2018-07-10 09:00,10,109.675,109.675,109.425,109.5,7
20190801|2018-07-10 09:30,10,109.5,109.5,109.5,109.5,4
20190801|2018-07-10 10:00,10,109.4,109.45,109.4,109.45,3
20190801|2018-07-10 10:30,10,109.75,110,109.75,109.9,8
20190801|2018-07-10 11:00,10,109.95,110.225,109.9,109.9,12
20190801|2018-07-10 11:30,10,109.95,109.95,109.75,109.75,23
20190801|2018-07-10 12:00,10,109.7,109.775,109.425,109.7,27
20190801|2018-07-10 12:30,10,109.7,109.925,109.575,109.925,24
20190801|2018-07-10 13:00,10,109.8,109.8,109.775,109.775,4
20190801|2018-07-11 08:30,11,109.475,109.525,108.775,108.8,21
20190801|2018-07-11 09:00,11,108.275,108.425,108.275,108.425,3
20190801|2018-07-11 09:30,11,108.55,108.65,108.4,108.65,23
20190801|2018-07-11 10:00,11,108.5,108.5,108.475,108.475,2
20190801|2018-07-11 10:30,11,108.4,108.4,108.1,108.1,10
20190801|2018-07-11 11:00,11,108.15,108.15,108.125,108.125,6
20190801|2018-07-11 11:30,11,108.125,108.55,108.125,108.55,7
20190801|2018-07-11 12:00,11,108.5,108.55,108.45,108.525,26
20190801|2018-07-11 12:30,11,108.5,108.925,108.45,108.725,45
20190801|2018-07-11 13:00,11,109.075,109.125,109.025,109.05,4
20190801|2018-07-12 08:30,12,109.425,109.45,109.3,109.3,37
20190801|2018-07-12 09:00,12,109.325,109.55,109.25,109.475,38
20190801|2018-07-12 09:30,12,109.475,109.625,109.425,109.55,26
20190801|2018-07-12 10:00,12,109.65,109.725,109.525,109.525,31
20190801|2018-07-12 10:30,12,109.5,109.8,109.5,109.8,25
20190801|2018-07-12 11:00,12,109.775,109.875,109.425,109.425,19
20190801|2018-07-12 11:30,12,109.375,109.375,109.25,109.25,15
20190801|2018-07-12 12:00,12,109.475,109.475,109.475,109.475,1
20190801|2018-07-12 12:30,12,109.7,110.1,109.575,109.75,30
20190801|2018-07-12 13:00,12,109.6,109.775,109.6,109.65,5
20190801|2018-07-13 08:30,13,109.475,109.525,109.475,109.525,2
20190801|2018-07-13 09:00,13,109.2,109.35,109.2,109.225,12
20190801|2018-07-13 10:00,13,109.25,109.25,109.025,109.225,19
20190801|2018-07-13 10:30,13,109.175,109.3,109,109,35
20190801|2018-07-13 11:30,13,109.15,109.15,109.1,109.1,7
20190801|2018-07-13 12:00,13,109.1,109.1,109.075,109.075,5
20190801|2018-07-13 12:30,13,109.15,109.4,109.15,109.175,59
20190801|2018-07-13 13:00,13,109.375,109.4,109.375,109.4,12
20190801|2018-07-16 08:30,16,109.4,109.5,109.4,109.5,2
20190801|2018-07-16 09:00,16,109.475,109.475,109.45,109.45,11
20190801|2018-07-16 09:30,16,109.375,109.375,109.35,109.35,3
20190801|2018-07-16 10:30,16,109.8,109.8,109.8,109.8,2
20190801|2018-07-16 11:00,16,109.8,109.8,109.75,109.75,4
20190801|2018-07-16 11:30,16,110,110,110,110,3
20190801|2018-07-16 12:00,16,110.2,110.35,110.2,110.35,4
20190801|2018-07-16 12:30,16,110.125,110.125,110.05,110.1,12
20190801|2018-07-16 13:00,16,110.125,110.125,110.125,110.125,10
20190801|2018-07-17 08:30,17,109.975,110,109.85,109.9,21
20190801|2018-07-17 09:00,17,109.9,110.225,109.9,110.2,102
20190801|2018-07-17 09:30,17,110,110.1,109.9,109.9,28
20190801|2018-07-17 10:00,17,110.2,110.2,110.075,110.075,5
20190801|2018-07-17 10:30,17,110.2,110.2,110.2,110.2,3
20190801|2018-07-17 11:00,17,110.2,110.35,110.2,110.35,4
20190801|2018-07-17 11:30,17,110.3,110.3,109.825,109.85,17
20190801|2018-07-17 12:00,17,109.9,110.125,109.85,110.1,32
20190801|2018-07-17 12:30,17,110.2,110.3,110,110.25,27
20190801|2018-07-17 13:00,17,110.225,110.35,110.225,110.35,23
20190801|2018-07-18 08:30,18,110.4,110.425,110.075,110.4,6
20190801|2018-07-18 09:00,18,110.55,111.025,110.55,111,66
20190801|2018-07-18 09:30,18,111.075,111.075,110.85,111,19
20190801|2018-07-18 10:00,18,110.9,111.1,110.9,111.1,5
20190801|2018-07-18 10:30,18,111.4,111.5,111.275,111.275,52
20190801|2018-07-18 11:30,18,111.25,111.275,111.25,111.275,2
20190801|2018-07-18 12:00,18,111.425,111.45,111.4,111.45,18
20190801|2018-07-18 12:30,18,111.45,111.5,111.375,111.4,54
20190801|2018-07-18 13:00,18,111.4,111.4,111.325,111.4,22
20190801|2018-07-19 08:30,19,111.325,111.325,110.975,111.075,12
20190801|2018-07-19 09:00,19,111,111.025,110.9,110.95,19
20190801|2018-07-19 09:30,19,110.95,111.15,110.75,111.15,75
20190801|2018-07-19 10:30,19,111.1,111.1,110.85,110.85,16
20190801|2018-07-19 11:00,19,110.975,111.2,110.975,111.2,21
20190801|2018-07-19 11:30,19,111.125,111.3,111.025,111.05,38
20190801|2018-07-19 12:00,19,111.1,111.1,111,111,2
20190801|2018-07-19 12:30,19,111.2,111.325,111.125,111.175,21
20190801|2018-07-19 13:00,19,111.275,111.4,111.225,111.4,10
20190801|2018-07-20 08:30,20,110.95,110.95,110.875,110.875,4
20190801|2018-07-20 09:00,20,110.875,111.175,110.875,111.025,5
20190801|2018-07-20 09:30,20,111.15,111.45,111.15,111.425,40
20190801|2018-07-20 10:00,20,111.325,111.45,111.275,111.275,12
20190801|2018-07-20 10:30,20,111.15,111.15,110.85,110.875,25
20190801|2018-07-20 11:00,20,110.9,111.15,110.9,110.9,58
20190801|2018-07-20 11:30,20,111,111.275,111,111.025,25
20190801|2018-07-20 12:00,20,111.075,111.175,111,111.125,37
20190801|2018-07-20 12:30,20,111.225,112,111.2,112,307
20190801|2018-07-20 13:00,20,111.925,111.925,111.925,111.925,14
20190801|2018-07-23 08:30,23,111.525,111.7,111.425,111.525,36
20190801|2018-07-23 09:00,23,111.65,111.8,111.65,111.8,2
20190801|2018-07-23 09:30,23,111.9,111.975,111.8,111.95,22
20190801|2018-07-23 10:00,23,111.925,112,111.925,112,26
20190801|2018-07-23 10:30,23,111.875,112,111.825,111.825,24
20190801|2018-07-23 11:00,23,111.925,112,111.925,111.95,55
20190801|2018-07-23 11:30,23,111.975,112,111.825,111.875,9
20190801|2018-07-23 12:00,23,111.95,111.95,111.9,111.9,13
20190801|2018-07-23 12:30,23,111.85,112.075,111.85,111.975,76
20190801|2018-07-23 13:00,23,112.175,112.2,112.075,112.2,5
20190801|2018-07-24 08:30,24,111.925,111.925,111.45,111.45,47
20190801|2018-07-24 09:00,24,111.575,111.8,111.575,111.8,8
20190801|2018-07-24 09:30,24,111.9,111.925,111.9,111.9,3
20190801|2018-07-24 10:00,24,111.85,111.85,111.85,111.85,9
20190801|2018-07-24 10:30,24,111.9,112,111.825,111.825,23
20190801|2018-07-24 11:00,24,111.85,111.9,111.85,111.9,10
20190801|2018-07-24 11:30,24,111.75,111.75,111.6,111.6,23
20190801|2018-07-24 12:00,24,111.6,111.75,111.6,111.75,6
20190801|2018-07-24 12:30,24,111.7,111.8,111.7,111.775,20
20190801|2018-07-24 13:00,24,111.725,111.8,111.7,111.8,10
20190801|2018-07-25 08:30,25,111.975,112.075,111.9,111.9,34
20190801|2018-07-25 09:00,25,112,112.2,112,112.175,58
20190801|2018-07-25 09:30,25,112.175,112.175,111.5,111.525,19
20190801|2018-07-25 10:00,25,111.65,111.7,111.65,111.7,4
20190801|2018-07-25 10:30,25,111.7,111.8,111.7,111.8,5
20190801|2018-07-25 11:00,25,111.8,112,111.8,112,3
20190801|2018-07-25 11:30,25,111.85,111.9,111.85,111.9,3
20190801|2018-07-25 12:00,25,111.85,111.85,111.825,111.85,6
20190801|2018-07-25 12:30,25,112.1,112.175,112.025,112.175,10
20190801|2018-07-25 13:00,25,112.125,112.2,112.125,112.2,30
20190801|2018-07-26 08:30,26,112.2,112.475,112.2,112.45,108
20190801|2018-07-26 09:00,26,112.35,112.475,112.225,112.225,27
20190801|2018-07-26 09:30,26,112.225,112.3,111.825,111.9,65
20190801|2018-07-26 10:00,26,111.9,112.05,111.6,111.95,20
20190801|2018-07-26 10:30,26,111.9,111.95,111.8,111.8,13
20190801|2018-07-26 11:00,26,111.875,111.875,111.125,111.125,9
20190801|2018-07-26 11:30,26,111.1,111.1,110.15,110.65,48
20190801|2018-07-26 12:00,26,110.475,110.8,110.4,110.4,19
20190801|2018-07-26 12:30,26,110.475,111.15,110.425,111.15,59
20190801|2018-07-26 13:00,26,111.1,111.225,110.825,110.825,11
20190801|2018-07-27 08:30,27,110.7,110.975,110.55,110.825,102
20190801|2018-07-27 09:00,27,110.9,110.925,110.525,110.525,51
20190801|2018-07-27 09:30,27,110.625,110.625,110.475,110.55,14
20190801|2018-07-27 10:00,27,110.55,110.9,110.55,110.875,27
20190801|2018-07-27 10:30,27,110.75,110.75,110.5,110.5,27
20190801|2018-07-27 11:00,27,110.8,110.8,110.7,110.7,4
20190801|2018-07-27 11:30,27,110.7,110.7,110.65,110.7,5
20190801|2018-07-27 12:00,27,110.7,110.7,110.475,110.6,31
20190801|2018-07-27 12:30,27,110.5,110.8,110.5,110.8,64
20190801|2018-07-27 13:00,27,110.975,111.05,110.95,111.05,10
20190801|2018-07-30 08:30,30,111.1,111.4,111.05,111.15,24
20190801|2018-07-30 09:00,30,111.025,111.175,110.9,110.925,42
20190801|2018-07-30 09:30,30,110.9,110.9,110.7,110.775,8
20190801|2018-07-30 10:00,30,110.55,110.55,110.4,110.4,3
20190801|2018-07-30 11:00,30,110.25,110.6,110.25,110.5,33
20190801|2018-07-30 11:30,30,110.65,110.65,110.475,110.525,5
20190801|2018-07-30 12:00,30,110.55,110.6,110.55,110.6,3
20190801|2018-07-30 12:30,30,110.5,110.65,110.45,110.45,19
20190801|2018-07-30 13:00,30,110.65,110.65,110.65,110.65,10
20190801|2018-07-31 08:30,31,110.3,110.3,109.8,109.8,13
20190801|2018-07-31 09:00,31,110.1,110.1,110.05,110.05,7
20190801|2018-07-31 09:30,31,110.025,110.025,110.025,110.025,1
20190801|2018-07-31 10:00,31,109.8,110.025,109.775,110,14
20190801|2018-07-31 10:30,31,109.875,109.875,109.725,109.725,14
20190801|2018-07-31 11:00,31,109.675,109.75,109.65,109.75,18
20190801|2018-07-31 11:30,31,109.9,109.9,109.875,109.875,5
20190801|2018-07-31 12:30,31,109.875,110.575,109.875,110.5,9
20190801|2018-07-31 13:00,31,110.5,110.5,110.375,110.4,11
20190801|2018-08-01 08:30,1,110.45,110.575,110.375,110.375,11
20190801|2018-08-01 09:00,1,110.45,110.475,110.3,110.3,11
20190801|2018-08-01 10:00,1,110.7,110.7,110.475,110.475,3
20190801|2018-08-01 11:00,1,110.375,110.375,110.225,110.225,4
20190801|2018-08-01 11:30,1,110.5,110.675,110.5,110.675,54
20190801|2018-08-01 12:00,1,110.725,110.825,110.725,110.8,17
20190801|2018-08-01 12:30,1,110.8,111.75,110.8,111.75,79
20190801|2018-08-01 13:00,1,111.9,112,111.85,112,31
20190801|2018-08-02 08:30,2,111.75,112,111.5,111.55,67
20190801|2018-08-02 09:00,2,111.375,111.375,111.375,111.375,1
20190801|2018-08-02 09:30,2,111.075,111.3,111.075,111.3,7
20190801|2018-08-02 10:00,2,111.1,111.425,111.075,111.425,12
20190801|2018-08-02 12:00,2,111.45,111.475,111.45,111.475,2
20190801|2018-08-02 12:30,2,111.525,111.9,111.525,111.825,90
20190801|2018-08-02 13:00,2,111.75,111.8,111.55,111.8,22
20190801|2018-08-03 08:30,3,111.275,111.725,111.275,111.55,8
20190801|2018-08-03 09:00,3,111.85,112.25,111.85,112.2,62
20190801|2018-08-03 09:30,3,112.25,112.25,112.025,112.05,10
20190801|2018-08-03 10:00,3,112.025,112.025,112.025,112.025,1
20190801|2018-08-03 10:30,3,112.125,112.175,112.125,112.175,2
20190801|2018-08-03 11:00,3,112.25,112.25,112.25,112.25,1
20190801|2018-08-03 11:30,3,112.2,112.5,112.15,112.4,31
20190801|2018-08-03 12:00,3,112.45,112.6,112.45,112.6,5
20190801|2018-08-03 12:30,3,112.625,112.725,112.6,112.725,21
20190801|2018-08-03 13:00,3,112.6,112.6,112.45,112.5,31
20190801|2018-08-06 08:30,6,112.525,112.525,112.1,112.15,7
20190801|2018-08-06 09:00,6,112.125,112.125,112.125,112.125,1
20190801|2018-08-06 10:00,6,112.3,112.3,112.3,112.3,2
20190801|2018-08-06 10:30,6,112.225,112.225,112.2,112.2,6
20190801|2018-08-06 11:00,6,112.25,112.275,112.25,112.25,6
20190801|2018-08-06 11:30,6,112.3,112.375,112.175,112.175,18
20190801|2018-08-06 12:00,6,112.5,112.575,112.475,112.575,5
20190801|2018-08-06 12:30,6,112.65,112.675,112.375,112.65,27
20190801|2018-08-06 13:00,6,112.5,112.6,112.5,112.55,5
20190801|2018-08-07 08:30,7,112.275,112.425,112.275,112.275,12
20190801|2018-08-07 09:00,7,112.475,112.475,111.7,111.9,7
20190801|2018-08-07 09:30,7,111.8,111.85,111,111.475,65
20190801|2018-08-07 10:00,7,111.3,111.375,111.15,111.2,55
20190801|2018-08-07 10:30,7,111,111.25,110.8,110.8,12
20190801|2018-08-07 11:00,7,111.05,111.05,111,111,8
20190801|2018-08-07 11:30,7,110.975,110.975,110.975,110.975,5
20190801|2018-08-07 12:00,7,111.05,111.2,111,111.05,16
20190801|2018-08-07 12:30,7,110.95,111,110.925,111,24
20190801|2018-08-07 13:00,7,111.325,111.525,111.325,111.525,22
20190801|2018-08-08 08:30,8,111.075,111.1,110.9,110.9,30
20190801|2018-08-08 09:00,8,110.825,110.875,110.725,110.775,15
20190801|2018-08-08 09:30,8,110.775,110.825,110.775,110.8,8
20190801|2018-08-08 10:00,8,110.85,110.85,110.85,110.85,1
20190801|2018-08-08 10:30,8,110.85,111,110.85,110.975,8
20190801|2018-08-08 11:00,8,110.9,110.9,110.9,110.9,5
20190801|2018-08-08 11:30,8,110.85,110.9,110.825,110.9,8
20190801|2018-08-08 12:00,8,111,111.15,110.95,111.15,11
20190801|2018-08-08 12:30,8,111.175,111.275,111.1,111.2,140
20190801|2018-08-08 13:00,8,111.15,111.425,111.15,111.35,42
20190801|2018-08-09 09:00,9,111.025,111.075,111,111,5
20190801|2018-08-09 09:30,9,111.1,111.1,110.6,110.65,11
20190801|2018-08-09 10:00,9,110.6,110.6,110.325,110.375,27
20190801|2018-08-09 10:30,9,110.4,110.4,110.125,110.125,7
20190801|2018-08-09 11:00,9,110.2,110.2,110.025,110.025,41
20190801|2018-08-09 11:30,9,110.2,110.35,110.2,110.275,13
20190801|2018-08-09 12:00,9,110.3,110.3,110.3,110.3,2
20190801|2018-08-09 12:30,9,110.425,110.85,110.425,110.85,25
20190801|2018-08-09 13:00,9,110.975,111.125,110.875,110.875,16
20190801|2018-08-10 08:30,10,110.5,110.725,110.15,110.425,68
20190801|2018-08-10 09:00,10,110.625,110.625,110.525,110.575,7
20190801|2018-08-10 09:30,10,110.85,110.85,110.725,110.8,13
20190801|2018-08-10 10:00,10,110.85,110.85,110.85,110.85,1
20190801|2018-08-10 10:30,10,110.775,110.8,110.6,110.6,6
20190801|2018-08-10 11:00,10,110.5,110.55,110.5,110.5,6
20190801|2018-08-10 11:30,10,110.45,110.45,110.45,110.45,1
20190801|2018-08-10 12:00,10,110.55,110.625,110.525,110.625,11
20190801|2018-08-10 12:30,10,110.475,110.8,110.425,110.75,37
20190801|2018-08-10 13:00,10,110.825,110.85,110.7,110.8,24
20190801|2018-08-13 08:30,13,110.175,110.525,110.175,110.325,25
20190801|2018-08-13 09:00,13,110.25,110.275,110.1,110.225,78
20190801|2018-08-13 09:30,13,110.25,110.35,110.05,110.05,35
20190801|2018-08-13 10:00,13,110.15,110.15,110.15,110.15,4
20190801|2018-08-13 10:30,13,110.3,110.5,110.175,110.225,38
20190801|2018-08-13 11:00,13,110.25,110.25,110.25,110.25,17
20190801|2018-08-13 11:30,13,110.25,110.425,110.25,110.425,5
20190801|2018-08-13 12:00,13,110.25,110.3,110.25,110.3,25
20190801|2018-08-13 12:30,13,110.3,110.475,110.225,110.3,36
20190801|2018-08-13 13:00,13,110.4,110.425,110.4,110.4,9
20190801|2018-08-14 08:30,14,110.2,110.3,109.875,110.2,39
20190801|2018-08-14 09:00,14,110.2,110.2,110,110.15,34
20190801|2018-08-14 09:30,14,109.975,110.15,109.875,110.15,8
20190801|2018-08-14 10:00,14,110.225,110.7,110.225,110.7,44
20190801|2018-08-14 10:30,14,110.425,110.425,110.425,110.425,1
20190801|2018-08-14 11:00,14,110.425,110.5,110.4,110.4,23
20190801|2018-08-14 11:30,14,110.4,110.4,110.35,110.35,8
20190801|2018-08-14 12:00,14,110.475,110.625,110.475,110.625,3
20190801|2018-08-14 12:30,14,110.675,110.675,110.475,110.525,24
20190801|2018-08-14 13:00,14,110.475,110.525,110.45,110.525,15
20190801|2018-08-15 08:30,15,110.225,110.9,110.175,110.9,9
20190801|2018-08-15 09:00,15,110.9,111.025,110.9,111.025,13
20190801|2018-08-15 09:30,15,111.15,111.15,110.9,110.9,5
20190801|2018-08-15 10:00,15,111.025,111.175,110.975,111.175,7
20190801|2018-08-15 10:30,15,111.025,111.175,111.025,111.175,3
20190801|2018-08-15 11:00,15,111.075,111.075,110.975,111,14
20190801|2018-08-15 11:30,15,111,111.05,111,111.025,7
20190801|2018-08-15 12:00,15,110.95,111.05,110.95,111.05,8
20190801|2018-08-15 12:30,15,110.95,111,110.8,110.875,10
20190801|2018-08-15 13:00,15,110.85,110.975,110.8,110.975,9
20190801|2018-08-16 08:30,16,111.2,111.2,110.625,110.675,31
20190801|2018-08-16 09:00,16,110.65,110.65,110.6,110.6,10
20190801|2018-08-16 09:30,16,110.425,110.525,110.35,110.525,5
20190801|2018-08-16 10:00,16,110.6,110.775,110.6,110.775,10
20190801|2018-08-16 10:30,16,111,111,110.8,110.8,3
20190801|2018-08-16 11:00,16,111.025,111.025,110.75,110.75,8
20190801|2018-08-16 11:30,16,110.725,110.825,110.675,110.675,8
20190801|2018-08-16 12:00,16,110.7,110.8,110.675,110.8,12
20190801|2018-08-16 12:30,16,110.875,111.225,110.875,111.225,87
20190801|2018-08-16 13:00,16,111.2,111.325,111.175,111.175,59
20190801|2018-08-17 08:30,17,111.075,111.45,111.075,111.35,40
20190801|2018-08-17 09:00,17,111.325,111.4,111.125,111.125,28
20190801|2018-08-17 10:00,17,111.075,111.1,111.075,111.1,10
20190801|2018-08-17 10:30,17,111.1,111.225,111.1,111.225,13
20190801|2018-08-17 11:00,17,111.25,111.275,111.075,111.075,20
20190801|2018-08-17 11:30,17,111.05,111.05,111,111,14
20190801|2018-08-17 12:00,17,110.85,111.025,110.825,111.025,16
20190801|2018-08-17 12:30,17,111.025,111.9,111.025,111.9,53
20190801|2018-08-17 13:00,17,111.9,111.9,111.75,111.75,18
20190801|2018-08-20 08:30,20,111.675,111.7,111.575,111.675,24
20190801|2018-08-20 09:00,20,111.7,111.7,111.45,111.45,18
20190801|2018-08-20 09:30,20,111.825,111.875,111.7,111.875,12
20190801|2018-08-20 10:00,20,111.9,111.9,111.7,111.7,2
20190801|2018-08-20 10:30,20,111.825,112,111.825,112,8
20190801|2018-08-20 11:00,20,112.075,112.075,111.925,111.925,2
20190801|2018-08-20 12:00,20,111.9,111.9,111.9,111.9,2
20190801|2018-08-20 12:30,20,111.775,111.875,111.675,111.825,14
20190801|2018-08-20 13:00,20,111.675,111.875,111.675,111.875,13
20190801|2018-08-21 08:30,21,111.775,111.8,111.775,111.8,3
20190801|2018-08-21 09:00,21,111.725,111.8,111.725,111.725,10
20190801|2018-08-21 09:30,21,111.7,111.7,111.475,111.5,9
20190801|2018-08-21 10:00,21,111.475,111.475,111.375,111.45,17
20190801|2018-08-21 10:30,21,111.35,111.35,111.25,111.325,8
20190801|2018-08-21 11:00,21,111.425,111.425,111.375,111.375,5
20190801|2018-08-21 11:30,21,111.45,111.475,111.425,111.475,6
20190801|2018-08-21 12:00,21,111.5,111.525,111.475,111.5,5
20190801|2018-08-21 12:30,21,111.45,111.45,111.2,111.325,10
20190801|2018-08-21 13:00,21,111.275,111.325,111.125,111.125,24
20190801|2018-08-22 08:30,22,110.85,110.85,109.825,109.825,16
20190801|2018-08-22 09:00,22,110,110,109.7,109.725,8
20190801|2018-08-22 09:30,22,109.675,109.75,109.625,109.75,10
20190801|2018-08-22 10:00,22,109.775,109.85,109.775,109.85,39
20190801|2018-08-22 10:30,22,109.975,109.975,109.975,109.975,1
20190801|2018-08-22 11:00,22,109.925,110.1,109.925,110.1,16
20190801|2018-08-22 11:30,22,110,110,110,110,2
20190801|2018-08-22 12:00,22,110.15,110.15,110.15,110.15,2
20190801|2018-08-22 12:30,22,109.925,110.125,109.9,110.025,108
20190801|2018-08-22 13:00,22,110.05,110.175,110.05,110.125,28
20190801|2018-08-23 08:30,23,109.925,110.025,109.8,109.875,69
20190801|2018-08-23 09:00,23,109.825,109.975,109.825,109.975,6
20190801|2018-08-23 09:30,23,109.95,110.025,109.95,110.025,5
20190801|2018-08-23 11:00,23,109.875,109.875,109.625,109.625,28
20190801|2018-08-23 11:30,23,109.575,109.65,109.55,109.65,9
20190801|2018-08-23 12:00,23,109.65,109.65,109.65,109.65,21
20190801|2018-08-23 12:30,23,109.65,109.675,109.55,109.675,31
20190801|2018-08-23 13:00,23,109.7,109.85,109.7,109.75,17
20190801|2018-08-24 08:30,24,109.575,110.1,109.525,110.1,13
20190801|2018-08-24 09:00,24,109.775,109.775,109.5,109.5,5
20190801|2018-08-24 09:30,24,109.475,109.475,109.4,109.4,3
20190801|2018-08-24 10:00,24,109.075,109.125,109.05,109.125,4
20190801|2018-08-24 10:30,24,108.9,109.025,108.9,109.025,2
20190801|2018-08-24 11:00,24,108.9,108.9,108.825,108.825,4
20190801|2018-08-24 11:30,24,108.85,108.95,108.725,108.725,12
20190801|2018-08-24 12:00,24,108.625,108.75,108.5,108.75,8
20190801|2018-08-24 12:30,24,108.8,109.125,108.55,108.55,38
20190801|2018-08-24 13:00,24,108.625,108.95,108.625,108.95,9
20190801|2018-08-27 08:30,27,108.15,110.2,108.1,110.2,32
20190801|2018-08-27 09:00,27,110.05,110.125,110,110.05,12
20190801|2018-08-27 09:30,27,110.1,110.125,110,110.05,7
20190801|2018-08-27 10:00,27,109.975,110.175,109.85,110.175,3
20190801|2018-08-27 10:30,27,110.05,110.175,110.05,110.175,10
20190801|2018-08-27 11:00,27,110,110,110,110,3
20190801|2018-08-27 11:30,27,109.9,110,109.9,110,4
20190801|2018-08-27 12:00,27,109.9,110.1,109.875,110.075,9
20190801|2018-08-27 12:30,27,110.075,110.575,110.075,110.575,26
20190801|2018-08-27 13:00,27,110.6,110.775,110.375,110.65,49
20190801|2018-08-28 08:30,28,110.15,110.3,109.9,109.95,7
20190801|2018-08-28 09:00,28,110,110,108.75,108.875,46
20190801|2018-08-28 09:30,28,108.925,109,108.925,109,14
20190801|2018-08-28 10:00,28,108.825,108.95,108.825,108.925,9
20190801|2018-08-28 10:30,28,109.025,109.075,109,109.075,13
20190801|2018-08-28 11:00,28,109.125,109.35,109.125,109.35,2
20190801|2018-08-28 11:30,28,109.225,109.425,109.2,109.425,5
20190801|2018-08-28 12:00,28,109.4,109.4,109.375,109.375,2
20190801|2018-08-28 12:30,28,110,110,109.9,109.925,44
20190801|2018-08-28 13:00,28,109.95,109.95,109.675,109.675,10
20190801|2018-08-29 08:30,29,109.25,109.275,108.95,108.975,7
20190801|2018-08-29 09:00,29,109.425,109.425,109.125,109.125,5
20190801|2018-08-29 09:30,29,109.125,109.25,109.125,109.125,7
20190801|2018-08-29 10:00,29,109.225,109.275,109.2,109.275,3
20190801|2018-08-29 10:30,29,109.35,109.4,109.35,109.4,6
20190801|2018-08-29 11:00,29,109.275,109.35,109,109.075,47
20190801|2018-08-29 11:30,29,109,109.1,108.95,108.95,30
20190801|2018-08-29 12:00,29,108.95,109.35,108.95,109.3,26
20190801|2018-08-29 12:30,29,109.225,109.775,109.225,109.725,96
20190801|2018-08-29 13:00,29,109.775,109.775,109.575,109.675,12
20190801|2018-08-30 08:30,30,109.9,110.075,109.7,110.075,105
20190801|2018-08-30 09:00,30,110.1,110.225,110,110.025,34
20190801|2018-08-30 09:30,30,110.025,110.05,109.875,109.9,38
20190801|2018-08-30 10:00,30,109.9,110.075,109.9,110,28
20190801|2018-08-30 10:30,30,110,110,109.975,109.975,29
20190801|2018-08-30 11:00,30,110,110.025,110,110,11
20190801|2018-08-30 11:30,30,110.05,110.45,110.05,110.45,64
20190801|2018-08-30 12:00,30,110.3,110.3,110.3,110.3,3
20190801|2018-08-30 12:30,30,110.3,110.35,110.225,110.325,53
20190801|2018-08-30 13:00,30,110.375,110.425,110.3,110.425,24
20190801|2018-08-31 08:30,31,110.425,110.425,110.025,110.1,61
20190801|2018-08-31 09:00,31,110.125,110.15,109.85,110.15,26
20190801|2018-08-31 09:30,31,110.325,110.325,110.15,110.225,16
20190801|2018-08-31 10:00,31,110.225,110.225,110.1,110.1,16
20190801|2018-08-31 10:30,31,110.15,110.2,109.85,109.875,16
20190801|2018-08-31 11:00,31,109.875,110,109.875,109.925,12
20190801|2018-08-31 11:30,31,110,110.075,110,110.075,18
20190801|2018-08-31 12:00,31,110.1,110.1,110.05,110.05,9
20190801|2018-08-31 12:30,31,109.95,110.175,109.775,109.875,143
20190801|2018-08-31 13:00,31,109.75,109.9,109.725,109.825,32
20190801|2018-09-04 08:30,4,109.575,109.825,109.5,109.725,58
20190801|2018-09-04 09:00,4,109.825,109.9,109.475,109.525,45
20190801|2018-09-04 09:30,4,109.575,110.15,109.575,109.975,97
20190801|2018-09-04 10:00,4,110.025,110.75,110.025,110.75,39
20190801|2018-09-04 10:30,4,110.8,111.25,110.8,110.975,79
20190801|2018-09-04 11:00,4,111,111.2,111,111.05,32
20190801|2018-09-04 11:30,4,110.95,110.975,110.85,110.85,65
20190801|2018-09-04 12:00,4,111.05,111.2,111.05,111.2,28
20190801|2018-09-04 12:30,4,111.15,111.25,111.05,111.05,52
20190801|2018-09-04 13:00,4,111.05,111.075,111.025,111.075,23
20190801|2018-09-05 08:30,5,111.225,111.325,110.8,110.95,19
20190801|2018-09-05 09:00,5,110.85,111,110.85,110.9,3
20190801|2018-09-05 10:30,5,110.675,110.775,110.675,110.775,3
20190801|2018-09-05 11:00,5,110.875,110.9,110.875,110.9,8
20190801|2018-09-05 11:30,5,110.95,111,110.95,110.975,3
20190801|2018-09-05 12:00,5,111.2,111.2,111.05,111.05,3
20190801|2018-09-05 12:30,5,111.075,111.2,111.075,111.2,10
20190801|2018-09-05 13:00,5,111.15,111.15,111.075,111.15,27
20190801|2018-09-06 08:30,6,111.075,111.15,110.85,110.85,22
20190801|2018-09-06 09:00,6,110.775,111.025,110.775,111.025,8
20190801|2018-09-06 09:30,6,111.05,111.125,111.05,111.05,15
20190801|2018-09-06 10:00,6,111.075,111.2,111.075,111.2,26
20190801|2018-09-06 10:30,6,111.025,111.175,111.025,111.175,8
20190801|2018-09-06 11:00,6,111.05,111.1,111.05,111.1,7
20190801|2018-09-06 11:30,6,111.025,111.15,111.025,111.15,4
20190801|2018-09-06 12:00,6,111.025,111.2,111,111.2,4
20190801|2018-09-06 12:30,6,111.225,111.35,111.175,111.175,33
20190801|2018-09-06 13:00,6,111.125,111.125,110.975,111.05,6
20190801|2018-09-07 08:30,7,110.8,111.15,110.8,111.1,20
20190801|2018-09-07 09:00,7,111.15,111.2,111.15,111.2,6
20190801|2018-09-07 09:30,7,111.175,111.325,111.175,111.325,8
20190801|2018-09-07 10:00,7,111.3,111.65,111.3,111.65,8
20190801|2018-09-07 10:30,7,111.7,111.75,111.675,111.75,16
20190801|2018-09-07 11:00,7,111.625,111.625,111.625,111.625,1
20190801|2018-09-07 11:30,7,111.725,111.75,111.7,111.75,38
20190801|2018-09-07 12:00,7,111.725,111.725,111.7,111.7,6
20190801|2018-09-07 12:30,7,111.7,111.825,111.65,111.825,34
20190801|2018-09-07 13:00,7,111.825,111.9,111.825,111.875,10
20190801|2018-09-10 08:30,10,111.6,111.775,111.55,111.65,123
20190801|2018-09-10 09:00,10,111.675,111.8,111.575,111.8,36
20190801|2018-09-10 09:30,10,111.8,111.925,111.8,111.8,10
20190801|2018-09-10 10:00,10,111.8,111.825,111.775,111.775,14
20190801|2018-09-10 10:30,10,111.85,111.875,111.775,111.775,19
20190801|2018-09-10 11:00,10,111.875,111.875,111.8,111.85,22
20190801|2018-09-10 11:30,10,111.9,111.9,111.9,111.9,30
20190801|2018-09-10 12:00,10,111.9,112.1,111.9,112.1,10
20190801|2018-09-10 12:30,10,112.05,112.225,111.95,112.225,67
20190801|2018-09-10 13:00,10,112.225,112.275,112.175,112.275,25
20190801|2018-09-11 08:30,11,111.9,111.975,111.775,111.9,22
20190801|2018-09-11 09:00,11,111.85,111.975,111.775,111.775,20
20190801|2018-09-11 09:30,11,111.85,111.9,111.625,111.7,56
20190801|2018-09-11 10:00,11,111.75,111.75,111.575,111.575,23
20190801|2018-09-11 10:30,11,111.65,111.7,111.525,111.7,15
20190801|2018-09-11 11:00,11,111.55,111.75,111.55,111.65,16
20190801|2018-09-11 11:30,11,111.65,111.725,111.6,111.625,27
20190801|2018-09-11 12:00,11,111.675,111.775,111.575,111.725,23
20190801|2018-09-11 12:30,11,111.65,111.875,111.625,111.825,48
20190801|2018-09-11 13:00,11,111.8,111.825,111.8,111.8,9
20190801|2018-09-12 08:30,12,111.9,112,111.675,111.95,53
20190801|2018-09-12 09:00,12,111.925,112.05,111.925,111.975,17
20190801|2018-09-12 09:30,12,111.925,111.95,111.925,111.95,2
20190801|2018-09-12 10:00,12,111.95,112.45,111.9,112.425,85
20190801|2018-09-12 10:30,12,112.45,112.525,112.325,112.375,16
20190801|2018-09-12 11:00,12,112.275,112.35,112.225,112.275,21
20190801|2018-09-12 11:30,12,112.25,112.25,112.05,112.175,24
20190801|2018-09-12 12:00,12,112.25,112.35,112.125,112.35,24
20190801|2018-09-12 12:30,12,112.475,112.775,112.35,112.725,54
20190801|2018-09-12 13:00,12,112.775,112.8,112.6,112.7,43
20190801|2018-09-13 08:30,13,112.6,112.65,112.15,112.15,36
20190801|2018-09-13 09:00,13,112.25,112.25,112.025,112.025,19
20190801|2018-09-13 09:30,13,112,112.2,112,112.2,10
20190801|2018-09-13 10:00,13,112.2,112.3,112.2,112.3,9
20190801|2018-09-13 10:30,13,112.4,112.475,112.4,112.4,41
20190801|2018-09-13 11:00,13,112.4,112.575,112.4,112.55,7
20190801|2018-09-13 11:30,13,112.45,112.475,112.45,112.45,3
20190801|2018-09-13 12:00,13,112.575,112.6,112.55,112.6,10
20190801|2018-09-13 12:30,13,112.7,112.875,112.7,112.875,26
20190801|2018-09-13 13:00,13,112.85,112.875,112.725,112.8,10
20190801|2018-09-14 08:30,14,112.825,113.05,112.725,113.05,104
20190801|2018-09-14 09:00,14,113.1,113.45,113.075,113.45,63
20190801|2018-09-14 09:30,14,113.425,113.725,113.4,113.725,33
20190801|2018-09-14 10:00,14,113.775,113.925,113.4,113.5,125
20190801|2018-09-14 10:30,14,113.45,113.475,113.375,113.375,60
20190801|2018-09-14 11:00,14,113.375,113.4,113.35,113.4,110
20190801|2018-09-14 11:30,14,113.55,113.975,113.55,113.95,38
20190801|2018-09-14 12:00,14,114,114.25,113.925,114.25,25
20190801|2018-09-14 12:30,14,114.475,114.475,114.025,114.125,52
20190801|2018-09-14 13:00,14,113.975,114.025,113.35,113.625,45
20190801|2018-09-17 08:30,17,113.7,113.875,112.8,112.95,192
20190801|2018-09-17 09:00,17,113.175,113.375,113.075,113.3,40
20190801|2018-09-17 09:30,17,113.3,113.625,113.25,113.625,8
20190801|2018-09-17 10:00,17,113.675,113.825,113.675,113.825,37
20190801|2018-09-17 10:30,17,113.9,113.975,113.85,113.975,9
20190801|2018-09-17 11:00,17,114,114.1,113.95,114.1,11
20190801|2018-09-17 11:30,17,113.925,113.925,113.9,113.9,2
20190801|2018-09-17 12:00,17,113.925,113.925,113.875,113.875,2
20190801|2018-09-17 12:30,17,113.875,114.125,113.725,114.125,79
20190801|2018-09-17 13:00,17,114.1,114.125,113.925,113.925,6
20190801|2018-09-18 08:30,18,113.75,113.85,113.45,113.5,14
20190801|2018-09-18 09:00,18,113.475,113.55,113.4,113.475,22
20190801|2018-09-18 09:30,18,113.5,113.6,113.5,113.6,33
20190801|2018-09-18 10:00,18,113.6,113.75,113.6,113.7,14
20190801|2018-09-18 10:30,18,113.7,113.975,113.7,113.95,22
20190801|2018-09-18 11:00,18,113.95,113.975,113.8,113.8,12
20190801|2018-09-18 11:30,18,113.7,113.85,113.7,113.8,24
20190801|2018-09-18 12:00,18,113.775,113.85,113.7,113.725,29
20190801|2018-09-18 12:30,18,113.725,113.775,113.625,113.675,55
20190801|2018-09-18 13:00,18,113.65,113.825,113.65,113.825,29
20190801|2018-09-19 08:30,19,113.675,113.775,113.375,113.425,14
20190801|2018-09-19 09:00,19,113.5,113.675,113.45,113.675,30
20190801|2018-09-19 09:30,19,113.625,113.625,113.6,113.6,3
20190801|2018-09-19 10:00,19,113.6,113.725,113.525,113.6,14
20190801|2018-09-19 10:30,19,113.6,113.6,113.6,113.6,5
20190801|2018-09-19 11:00,19,113.475,113.5,113.425,113.45,12
20190801|2018-09-19 11:30,19,113.4,113.425,113.25,113.3,14
20190801|2018-09-19 12:00,19,113.375,113.425,113.2,113.35,43
20190801|2018-09-19 12:30,19,113.475,113.5,113.475,113.475,81
20190801|2018-09-19 13:00,19,113.5,113.55,113.5,113.5,44
20190801|2018-09-20 08:30,20,113.65,113.775,113.375,113.375,155
20190801|2018-09-20 09:00,20,113.325,113.375,113.175,113.375,33
20190801|2018-09-20 09:30,20,113.5,113.5,113.5,113.5,1
20190801|2018-09-20 10:00,20,113.575,114,113.575,114,15
20190801|2018-09-20 10:30,20,113.925,113.925,113.775,113.775,6
20190801|2018-09-20 11:00,20,113.775,113.825,113.625,113.625,83
20190801|2018-09-20 11:30,20,113.725,113.8,113.7,113.7,6
20190801|2018-09-20 12:00,20,113.7,113.725,113.425,113.425,38
20190801|2018-09-20 12:30,20,113.475,113.675,113.475,113.675,29
20190801|2018-09-20 13:00,20,113.6,113.725,113.45,113.65,15
20190801|2018-09-21 08:30,21,113.65,113.65,113.325,113.35,46
20190801|2018-09-21 09:00,21,113.475,113.75,113.4,113.675,31
20190801|2018-09-21 09:30,21,113.7,113.8,113.65,113.8,12
20190801|2018-09-21 10:00,21,113.825,114.05,113.825,113.95,50
20190801|2018-09-21 10:30,21,113.95,113.95,113.775,113.8,20
20190801|2018-09-21 11:00,21,113.75,113.9,113.725,113.85,20
20190801|2018-09-21 11:30,21,113.8,113.85,113.65,113.65,24
20190801|2018-09-21 12:00,21,113.925,114,113.8,113.8,19
20190801|2018-09-21 12:30,21,113.875,114.1,113.85,114.1,79
20190801|2018-09-21 13:00,21,114.075,114.075,113.95,114.05,34
20190801|2018-09-24 08:30,24,113.575,113.8,113.475,113.6,57
20190801|2018-09-24 09:00,24,113.6,113.75,113.375,113.375,89
20190801|2018-09-24 09:30,24,113.375,113.425,113.225,113.25,69
20190801|2018-09-24 10:00,24,113.375,113.375,113.275,113.275,14
20190801|2018-09-24 10:30,24,113.3,113.475,113.2,113.325,31
20190801|2018-09-24 11:00,24,113.325,113.475,113.325,113.425,15
20190801|2018-09-24 11:30,24,113.45,113.55,113.4,113.525,19
20190801|2018-09-24 12:00,24,113.625,113.675,113.55,113.6,25
20190801|2018-09-24 12:30,24,113.65,113.7,113.55,113.65,32
20190801|2018-09-24 13:00,24,113.625,113.7,113.55,113.55,23
20190801|2018-09-25 08:30,25,113.6,113.6,113.4,113.575,74
20190801|2018-09-25 09:00,25,113.5,113.6,113.425,113.6,26
20190801|2018-09-25 09:30,25,113.6,113.7,113.6,113.625,91
20190801|2018-09-25 10:00,25,113.6,113.7,113.575,113.575,39
20190801|2018-09-25 10:30,25,113.6,113.65,113.525,113.65,35
20190801|2018-09-25 11:00,25,113.575,113.7,113.575,113.65,39
20190801|2018-09-25 11:30,25,113.7,113.75,113.575,113.575,67
20190801|2018-09-25 12:00,25,113.575,113.675,113.5,113.5,61
20190801|2018-09-25 12:30,25,113.55,113.725,113.475,113.6,68
20190801|2018-09-25 13:00,25,113.625,113.675,113.575,113.65,28
20190801|2018-09-26 08:30,26,113.175,113.85,113.1,113.85,190
20190801|2018-09-26 09:00,26,113.85,113.925,113.625,113.65,102
20190801|2018-09-26 09:30,26,113.65,113.725,113.525,113.575,114
20190801|2018-09-26 10:00,26,113.575,113.675,113.5,113.65,83
20190801|2018-09-26 10:30,26,113.625,113.75,113.6,113.65,85
20190801|2018-09-26 11:00,26,113.7,114,113.675,113.9,110
20190801|2018-09-26 11:30,26,113.925,114,113.875,113.9,57
20190801|2018-09-26 12:00,26,113.925,114.125,113.925,114.125,83
20190801|2018-09-26 12:30,26,114.2,114.55,114.15,114.55,209
20190801|2018-09-26 13:00,26,114.475,114.475,114.25,114.475,56
20190801|2018-09-27 08:30,27,114.3,114.4,114.125,114.2,81
20190801|2018-09-27 09:00,27,114.175,114.225,114.025,114.1,70
20190801|2018-09-27 09:30,27,114.15,114.15,113.9,113.9,71
20190801|2018-09-27 10:00,27,113.9,113.925,113.85,113.875,14
20190801|2018-09-27 10:30,27,113.9,114.05,113.8,114.05,12
20190801|2018-09-27 11:00,27,114.125,114.25,114.05,114.225,39
20190801|2018-09-27 11:30,27,114.225,114.325,114.15,114.275,21
20190801|2018-09-27 12:00,27,114.35,114.35,114.15,114.15,15
20190801|2018-09-27 12:30,27,114.15,114.4,114.15,114.35,13
20190801|2018-09-27 13:00,27,114.3,114.4,114.3,114.4,12
20190801|2018-09-28 08:30,28,114.05,114.25,113.85,114.125,157
20190801|2018-09-28 09:00,28,114.2,114.275,114.075,114.075,50
20190801|2018-09-28 09:30,28,114.075,114.225,114.05,114.2,36
20190801|2018-09-28 10:00,28,114.225,114.5,114.175,114.5,177
20190801|2018-09-28 10:30,28,114.525,114.525,114.35,114.35,14
20190801|2018-09-28 11:00,28,114.275,114.275,114.05,114.05,41
20190801|2018-09-28 11:30,28,114.025,114.15,113.975,114.125,6
20190801|2018-09-28 12:00,28,114.15,114.225,113.9,114.225,38
20190801|2018-09-28 12:30,28,114.2,114.675,114.125,114.675,206
20190801|2018-09-28 13:00,28,114.575,114.725,114.575,114.6,33
20190801|2018-10-01 08:30,1,114.45,114.975,114.45,114.875,187
20190801|2018-10-01 09:00,1,114.95,115,114.375,114.45,143
20190801|2018-10-01 09:30,1,114.4,114.45,114.275,114.275,95
20190801|2018-10-01 10:00,1,114.275,114.4,114.2,114.4,229
20190801|2018-10-01 10:30,1,114.375,114.625,114.375,114.6,117
20190801|2018-10-01 11:00,1,114.65,114.85,114.65,114.85,38
20190801|2018-10-01 11:30,1,114.85,114.85,114.35,114.475,130
20190801|2018-10-01 12:00,1,114.5,114.7,114.475,114.675,29
20190801|2018-10-01 12:30,1,114.65,115.1,114.625,115.1,204
20190801|2018-10-01 13:00,1,115.1,115.2,115.05,115.125,26
20190801|2018-10-02 08:30,2,114.8,114.975,114.575,114.625,183
20190801|2018-10-02 09:00,2,114.525,114.575,114.275,114.275,73
20190801|2018-10-02 09:30,2,114.25,114.45,114.25,114.45,55
20190801|2018-10-02 10:00,2,114.425,114.5,114.3,114.375,91
20190801|2018-10-02 10:30,2,114.425,114.65,114.4,114.575,54
20190801|2018-10-02 11:00,2,114.575,114.75,114.575,114.7,64
20190801|2018-10-02 11:30,2,114.7,114.775,114.7,114.725,20
20190801|2018-10-02 12:00,2,114.75,114.9,114.75,114.9,25
20190801|2018-10-02 12:30,2,114.925,115.3,114.925,115.3,141
20190801|2018-10-02 13:00,2,115.175,115.275,115.1,115.175,10
20190801|2018-10-03 08:30,3,115.075,115.075,114.75,114.775,51
20190801|2018-10-03 09:00,3,114.775,114.775,114.75,114.75,10
20190801|2018-10-03 09:30,3,114.8,114.85,114.65,114.65,34
20190801|2018-10-03 10:00,3,114.775,114.775,114.625,114.625,16
20190801|2018-10-03 10:30,3,114.65,114.65,114.5,114.55,22
20190801|2018-10-03 11:00,3,114.525,114.55,114.45,114.55,16
20190801|2018-10-03 11:30,3,114.575,114.625,114.55,114.625,21
20190801|2018-10-03 12:00,3,114.675,114.8,114.65,114.725,90
20190801|2018-10-03 12:30,3,114.725,114.825,114.4,114.6,129
20190801|2018-10-03 13:00,3,114.65,114.7,114.65,114.65,14
20190801|2018-10-04 08:30,4,114.5,114.5,113.55,114.1,133
20190801|2018-10-04 09:00,4,114.1,114.3,114.1,114.15,36
20190801|2018-10-04 09:30,4,114.05,114.05,113.975,114.05,28
20190801|2018-10-04 10:00,4,114.175,114.2,114.1,114.2,16
20190801|2018-10-04 10:30,4,114.175,114.225,114.125,114.225,20
20190801|2018-10-04 11:00,4,114.225,114.275,114.125,114.25,27
20190801|2018-10-04 11:30,4,114.275,114.475,114.275,114.45,17
20190801|2018-10-04 12:00,4,114.45,114.5,114.4,114.4,74
20190801|2018-10-04 12:30,4,114.45,114.525,114.4,114.45,81
20190801|2018-10-04 13:00,4,114.5,114.525,114.4,114.4,18
20190801|2018-10-05 08:30,5,114.425,114.6,114.4,114.6,49
20190801|2018-10-05 09:00,5,114.65,114.8,114.65,114.75,20
20190801|2018-10-05 09:30,5,114.75,114.825,114.7,114.825,30
20190801|2018-10-05 10:00,5,114.8,114.825,114.65,114.65,15
20190801|2018-10-05 10:30,5,114.65,114.65,114.375,114.375,28
20190801|2018-10-05 11:00,5,114.425,114.45,114.35,114.35,56
20190801|2018-10-05 11:30,5,114.25,114.275,114.1,114.225,54
20190801|2018-10-05 12:00,5,114.3,114.425,114.25,114.35,17
20190801|2018-10-05 12:30,5,114.425,114.825,114.35,114.825,164
20190801|2018-10-05 13:00,5,114.75,114.775,114.65,114.65,24
20190801|2018-10-08 08:30,8,114.5,114.5,113.95,114,99
20190801|2018-10-08 09:00,8,114,114.15,113.9,113.925,36
20190801|2018-10-08 09:30,8,113.9,113.9,113.8,113.875,26
20190801|2018-10-08 10:00,8,113.9,114.25,113.9,114.225,84
20190801|2018-10-08 10:30,8,114.15,114.25,114.125,114.25,12
20190801|2018-10-08 11:00,8,114.225,114.425,114.225,114.4,67
20190801|2018-10-08 11:30,8,114.4,114.725,114.325,114.575,64
20190801|2018-10-08 12:00,8,114.625,114.75,114.5,114.75,36
20190801|2018-10-08 12:30,8,114.8,115,114.775,114.975,175
20190801|2018-10-08 13:00,8,115,115,114.9,114.95,23
20190801|2018-10-09 08:30,9,114.825,114.825,114.225,114.225,105
20190801|2018-10-09 09:00,9,114.275,114.375,113.9,113.9,44
20190801|2018-10-09 09:30,9,113.9,113.9,113.85,113.875,9
20190801|2018-10-09 10:00,9,113.875,114.05,113.875,114,47
20190801|2018-10-09 10:30,9,114,114.075,113.95,114.075,13
20190801|2018-10-09 11:00,9,114.15,114.15,114.125,114.15,10
20190801|2018-10-09 11:30,9,114.25,114.275,114.25,114.275,5
20190801|2018-10-09 12:00,9,114.2,114.2,114.05,114.175,18
20190801|2018-10-09 12:30,9,114.175,114.525,114.025,114.525,171
20190801|2018-10-09 13:00,9,114.55,114.55,114.45,114.45,40
20190801|2018-10-10 08:30,10,114,114,113.5,113.725,72
20190801|2018-10-10 09:00,10,113.7,113.7,113.525,113.575,79
20190801|2018-10-10 09:30,10,113.6,113.725,113.45,113.625,78
20190801|2018-10-10 10:00,10,113.675,113.675,113.35,113.425,40
20190801|2018-10-10 10:30,10,113.375,113.65,113.35,113.575,67
20190801|2018-10-10 11:00,10,113.575,113.75,113.575,113.675,27
20190801|2018-10-10 11:30,10,113.675,113.675,113.6,113.625,18
20190801|2018-10-10 12:00,10,113.65,113.725,113.5,113.5,99
20190801|2018-10-10 12:30,10,113.5,113.8,113.5,113.8,267
20190801|2018-10-10 13:00,10,113.8,113.8,113.675,113.675,43
20190801|2018-10-11 08:30,11,113.6,113.85,113.45,113.85,109
20190801|2018-10-11 09:00,11,113.65,113.725,113.55,113.575,27
20190801|2018-10-11 09:30,11,113.65,113.7,113.425,113.425,28
20190801|2018-10-11 10:00,11,113.325,113.4,113.2,113.25,20
20190801|2018-10-11 10:30,11,113.225,113.3,113.2,113.3,14
20190801|2018-10-11 11:00,11,113.325,113.425,113.25,113.25,61
20190801|2018-10-11 11:30,11,113.325,113.5,113.325,113.475,21
20190801|2018-10-11 12:00,11,113.45,113.675,113.45,113.675,70
20190801|2018-10-11 12:30,11,113.65,113.8,113.5,113.775,171
20190801|2018-10-11 13:00,11,113.8,114,113.8,114,197
20190801|2018-10-12 08:30,12,113.725,114.3,113.325,113.375,152
20190801|2018-10-12 09:00,12,113.3,113.45,113.275,113.275,23
20190801|2018-10-12 09:30,12,113.2,113.35,113.1,113.1,35
20190801|2018-10-12 10:00,12,113.125,113.25,113.1,113.25,34
20190801|2018-10-12 10:30,12,113.25,113.275,113.175,113.275,19
20190801|2018-10-12 11:00,12,113.275,113.4,113.275,113.35,26
20190801|2018-10-12 11:30,12,113.325,113.35,113.2,113.35,15
20190801|2018-10-12 12:00,12,113.35,113.35,113.075,113.1,115
20190801|2018-10-12 12:30,12,113.075,113.15,112.975,113.1,47
20190801|2018-10-12 13:00,12,113.05,113.1,113.05,113.1,6
20190801|2018-10-15 08:30,15,113.1,113.225,112.975,113.175,179
20190801|2018-10-15 09:00,15,113.175,113.175,112.85,112.85,50
20190801|2018-10-15 09:30,15,112.9,112.9,112.725,112.775,34
20190801|2018-10-15 10:00,15,112.775,112.775,112.7,112.75,11
20190801|2018-10-15 10:30,15,112.65,112.775,112.65,112.775,24
20190801|2018-10-15 11:00,15,112.8,112.925,112.75,112.825,67
20190801|2018-10-15 11:30,15,112.85,113.5,112.825,113.4,140
20190801|2018-10-15 12:00,15,113.375,113.85,113.375,113.85,89
20190801|2018-10-15 12:30,15,113.85,113.975,113.7,113.8,68
20190801|2018-10-15 13:00,15,113.8,113.875,113.8,113.875,37
20190801|2018-10-16 08:30,16,113.65,113.775,113.4,113.4,69
20190801|2018-10-16 09:00,16,113.55,113.625,113.475,113.5,31
20190801|2018-10-16 09:30,16,113.475,113.475,113.3,113.4,43
20190801|2018-10-16 10:00,16,113.375,113.425,113.3,113.375,72
20190801|2018-10-16 10:30,16,113.3,113.4,113.25,113.25,96
20190801|2018-10-16 11:00,16,113.25,113.325,113.25,113.275,51
20190801|2018-10-16 11:30,16,113.275,113.35,113.275,113.3,60
20190801|2018-10-16 12:00,16,113.4,113.4,113.325,113.35,63
20190801|2018-10-16 12:30,16,113.425,113.525,113.325,113.475,122
20190801|2018-10-16 13:00,16,113.475,113.5,113.45,113.45,53
20190801|2018-10-17 08:30,17,113.475,113.575,113.325,113.5,53
20190801|2018-10-17 09:00,17,113.425,113.5,113.3,113.3,31
20190801|2018-10-17 09:30,17,113.25,113.275,112.875,112.925,77
20190801|2018-10-17 10:00,17,112.925,112.95,112.8,112.9,88
20190801|2018-10-17 10:30,17,112.9,113.025,112.875,112.95,84
20190801|2018-10-17 11:00,17,112.95,113.15,112.9,113.15,47
20190801|2018-10-17 11:30,17,113.15,113.325,113.125,113.175,51
20190801|2018-10-17 12:00,17,113.275,113.275,113.05,113.075,54
20190801|2018-10-17 12:30,17,113.125,113.225,112.975,113.05,81
20190801|2018-10-17 13:00,17,113.05,113.2,113.05,113.2,47
20190801|2018-10-18 08:30,18,113.125,113.125,112.85,113.1,30
20190801|2018-10-18 09:00,18,113.15,113.15,112.975,112.975,22
20190801|2018-10-18 09:30,18,112.875,112.875,112.85,112.85,2
20190801|2018-10-18 10:00,18,112.8,112.825,112.375,112.375,34
20190801|2018-10-18 10:30,18,112.225,112.35,112.15,112.25,24
20190801|2018-10-18 11:00,18,112.425,112.5,112.3,112.375,26
20190801|2018-10-18 11:30,18,112.35,112.45,112.325,112.45,7
20190801|2018-10-18 12:00,18,112.425,112.525,112.4,112.5,8
20190801|2018-10-18 12:30,18,112.6,113,112.6,112.975,63
20190801|2018-10-18 13:00,18,112.95,113.05,112.95,113,7
20190801|2018-10-19 08:30,19,112.95,112.95,112.525,112.7,108
20190801|2018-10-19 09:00,19,112.7,112.925,112.575,112.6,46
20190801|2018-10-19 09:30,19,112.6,112.625,112.45,112.45,32
20190801|2018-10-19 10:00,19,112.425,112.525,112.375,112.375,34
20190801|2018-10-19 10:30,19,112.375,112.375,112.175,112.275,153
20190801|2018-10-19 11:00,19,112.3,112.325,112.2,112.3,15
20190801|2018-10-19 11:30,19,112.3,112.375,112.25,112.35,40
20190801|2018-10-19 12:00,19,112.375,112.375,112.25,112.35,60
20190801|2018-10-19 12:30,19,112.325,112.475,112.25,112.375,122
20190801|2018-10-19 13:00,19,112.35,112.525,112.3,112.525,77
20190801|2018-10-22 08:30,22,112.825,113.675,112.825,113.175,180
20190801|2018-10-22 09:00,22,113.15,113.575,113.025,113.55,95
20190801|2018-10-22 09:30,22,113.55,113.55,113.4,113.525,14
20190801|2018-10-22 10:00,22,113.5,113.5,113.175,113.175,9
20190801|2018-10-22 10:30,22,113.15,113.225,113.075,113.225,9
20190801|2018-10-22 11:00,22,113.25,113.25,113.125,113.175,16
20190801|2018-10-22 11:30,22,113.25,113.4,113.225,113.375,55
20190801|2018-10-22 12:00,22,113.375,113.425,113.35,113.375,39
20190801|2018-10-22 12:30,22,113.4,113.575,113.35,113.525,87
20190801|2018-10-22 13:00,22,113.5,113.525,113.45,113.5,29
20190801|2018-10-23 08:30,23,113.3,113.3,112.7,112.7,46
20190801|2018-10-23 09:00,23,112.675,112.825,112.475,112.65,45
20190801|2018-10-23 09:30,23,112.675,112.825,112.625,112.625,46
20190801|2018-10-23 10:00,23,112.625,112.825,112.625,112.75,11
20190801|2018-10-23 10:30,23,112.725,112.95,112.725,112.95,17
20190801|2018-10-23 11:00,23,112.95,113.025,112.95,113.025,16
20190801|2018-10-23 11:30,23,112.95,112.95,112.95,112.95,7
20190801|2018-10-23 12:00,23,112.975,113.125,112.975,113.025,42
20190801|2018-10-23 12:30,23,113.05,113.275,113,113,45
20190801|2018-10-23 13:00,23,113,113.15,112.975,113.075,17
20190801|2018-10-24 08:30,24,113.175,113.5,113.15,113.4,180
20190801|2018-10-24 09:00,24,113.475,113.5,113.35,113.35,70
20190801|2018-10-24 09:30,24,113.3,113.425,113.25,113.325,22
20190801|2018-10-24 10:00,24,113.325,113.425,113.25,113.375,40
20190801|2018-10-24 10:30,24,113.4,113.55,113.375,113.55,32
20190801|2018-10-24 11:00,24,113.525,113.85,113.5,113.825,79
20190801|2018-10-24 11:30,24,113.85,114,113.85,113.95,101
20190801|2018-10-24 12:00,24,113.85,113.85,113.7,113.7,199
20190801|2018-10-24 12:30,24,113.775,113.925,113.675,113.7,137
20190801|2018-10-24 13:00,24,113.75,113.85,113.7,113.85,37
20190801|2018-10-25 08:30,25,113.875,113.875,113.275,113.475,140
20190801|2018-10-25 09:00,25,113.475,113.7,113.45,113.675,144
20190801|2018-10-25 09:30,25,113.7,113.75,113.475,113.525,83
20190801|2018-10-25 10:00,25,113.5,113.55,113.4,113.55,17
20190801|2018-10-25 10:30,25,113.525,113.525,113.35,113.35,65
20190801|2018-10-25 11:00,25,113.3,113.35,112.875,112.875,133
20190801|2018-10-25 11:30,25,112.85,113,112.85,112.95,126
20190801|2018-10-25 12:00,25,112.975,113.025,112.9,112.9,77
20190801|2018-10-25 12:30,25,112.95,113.15,112.825,112.825,274
20190801|2018-10-25 13:00,25,112.825,112.825,112.7,112.7,31
20190801|2018-10-26 08:30,26,112.75,112.975,112.475,112.975,156
20190801|2018-10-26 09:00,26,112.95,112.975,112.6,112.7,152
20190801|2018-10-26 09:30,26,112.7,112.875,112.625,112.85,77
20190801|2018-10-26 10:00,26,112.85,113.325,112.825,113.1,158
20190801|2018-10-26 10:30,26,113.25,113.25,112.95,113.1,24
20190801|2018-10-26 11:00,26,113.125,113.325,113.125,113.3,21
20190801|2018-10-26 11:30,26,113.35,113.725,113.35,113.65,154
20190801|2018-10-26 12:00,26,113.675,113.75,113.65,113.675,56
20190801|2018-10-26 12:30,26,113.675,113.75,113.6,113.625,90
20190801|2018-10-26 13:00,26,113.625,113.65,113.5,113.55,60
20190801|2018-10-29 08:30,29,113.525,113.875,113.5,113.8,54
20190801|2018-10-29 09:00,29,113.525,113.625,113.45,113.525,39
20190801|2018-10-29 09:30,29,113.525,113.6,113.45,113.55,52
20190801|2018-10-29 10:00,29,113.6,113.675,113.6,113.6,15
20190801|2018-10-29 10:30,29,113.6,113.6,113.325,113.375,22
20190801|2018-10-29 11:00,29,113.35,113.425,113.35,113.425,15
20190801|2018-10-29 11:30,29,113.525,113.525,113.4,113.45,21
20190801|2018-10-29 12:00,29,113.425,113.725,113.425,113.725,29
20190801|2018-10-29 12:30,29,113.7,113.825,113.525,113.825,146
20190801|2018-10-29 13:00,29,113.825,113.85,113.675,113.75,53
20190801|2018-10-30 08:30,30,114,114,112.95,113,144
20190801|2018-10-30 09:00,30,113,113.05,112.775,112.95,187
20190801|2018-10-30 09:30,30,112.95,113.1,112.9,113.025,121
20190801|2018-10-30 10:00,30,113,113,112.825,112.85,47
20190801|2018-10-30 10:30,30,112.8,112.925,112.8,112.9,117
20190801|2018-10-30 11:00,30,112.875,113.325,112.875,113.325,111
20190801|2018-10-30 11:30,30,113.35,113.35,113.275,113.3,77
20190801|2018-10-30 12:00,30,113.3,113.35,113.225,113.3,28
20190801|2018-10-30 12:30,30,113.325,113.325,113.025,113.1,88
20190801|2018-10-30 13:00,30,113.05,113.125,112.95,113.075,43
20190801|2018-10-31 08:30,31,113.325,113.65,113.075,113.4,97
20190801|2018-10-31 09:00,31,113.4,113.5,113.275,113.35,107
20190801|2018-10-31 09:30,31,113.275,113.275,113.05,113.175,38
20190801|2018-10-31 10:00,31,113.175,113.225,113.125,113.175,21
20190801|2018-10-31 10:30,31,113.225,113.225,113.15,113.175,35
20190801|2018-10-31 11:00,31,113.2,113.3,113.175,113.275,32
20190801|2018-10-31 11:30,31,113.25,113.5,113.225,113.5,38
20190801|2018-10-31 12:00,31,113.5,113.625,113.475,113.55,142
20190801|2018-10-31 12:30,31,113.55,113.6,113.45,113.6,247
20190801|2018-10-31 13:00,31,113.6,113.65,113.525,113.55,37
20190801|2018-11-01 08:30,1,113.525,113.675,113.475,113.475,127
20190801|2018-11-01 09:00,1,113.45,113.625,113.325,113.575,77
20190801|2018-11-01 09:30,1,113.625,113.85,113.6,113.8,81
20190801|2018-11-01 10:00,1,113.8,113.85,113.625,113.675,67
20190801|2018-11-01 10:30,1,113.7,113.775,113.675,113.775,17
20190801|2018-11-01 11:00,1,113.9,114,113.875,113.875,21
20190801|2018-11-01 11:30,1,113.875,113.925,113.8,113.925,35
20190801|2018-11-01 12:00,1,113.9,114.075,113.9,114.025,69
20190801|2018-11-01 12:30,1,114.075,114.2,113.875,114.2,267
20190801|2018-11-01 13:00,1,114.175,114.2,114.1,114.2,32
20190801|2018-11-02 08:30,2,114.15,114.275,114,114.175,167
20190801|2018-11-02 09:00,2,114.2,114.225,114.125,114.225,50
20190801|2018-11-02 09:30,2,114.225,114.275,113.875,113.9,58
20190801|2018-11-02 10:00,2,113.95,113.975,113.75,113.775,31
20190801|2018-11-02 10:30,2,113.85,113.9,113.775,113.875,23
20190801|2018-11-02 11:00,2,113.875,114,113.8,114,50
20190801|2018-11-02 11:30,2,113.975,114.125,113.925,114.125,47
20190801|2018-11-02 12:00,2,114.125,114.275,114.1,114.25,67
20190801|2018-11-02 12:30,2,114.25,114.3,114.15,114.275,214
20190801|2018-11-02 13:00,2,114.3,114.3,114.2,114.275,27
20190801|2018-11-05 08:30,5,114.15,114.2,113.7,113.75,220
20190801|2018-11-05 09:00,5,113.75,113.825,113.375,113.55,73
20190801|2018-11-05 09:30,5,113.55,113.75,113.45,113.625,30
20190801|2018-11-05 10:00,5,113.575,113.575,112.25,112.65,149
20190801|2018-11-05 10:30,5,112.725,112.95,112.675,112.95,26
20190801|2018-11-05 11:00,5,112.95,112.95,112.55,112.725,114
20190801|2018-11-05 11:30,5,112.625,112.725,112.125,112.4,52
20190801|2018-11-05 12:00,5,112.425,112.475,112.15,112.3,109
20190801|2018-11-05 12:30,5,112.325,112.925,112.325,112.725,275
20190801|2018-11-05 13:00,5,112.775,112.9,112.675,112.85,32
20190801|2018-11-06 08:30,6,112.5,112.85,112.475,112.65,114
20190801|2018-11-06 09:00,6,112.575,112.95,112.575,112.875,53
20190801|2018-11-06 09:30,6,112.9,112.925,112.725,112.85,37
20190801|2018-11-06 10:00,6,112.85,112.85,112.65,112.65,18
20190801|2018-11-06 10:30,6,112.675,112.85,112.675,112.775,29
20190801|2018-11-06 11:00,6,112.8,112.9,112.8,112.875,36
20190801|2018-11-06 11:30,6,112.925,112.975,112.825,112.825,50
20190801|2018-11-06 12:00,6,112.8,112.825,112.65,112.8,63
20190801|2018-11-06 12:30,6,112.75,112.8,112.55,112.675,323
20190801|2018-11-06 13:00,6,112.65,112.675,112.525,112.525,56
20190801|2018-11-07 08:30,7,112.625,112.775,112.3,112.325,111
20190801|2018-11-07 09:00,7,112.3,112.425,112.15,112.225,195
20190801|2018-11-07 09:30,7,112.2,112.25,111.95,112.075,155
20190801|2018-11-07 10:00,7,112.075,112.375,112.025,112.375,114
20190801|2018-11-07 10:30,7,112.4,112.45,112.125,112.2,56
20190801|2018-11-07 11:00,7,112.15,112.25,112.15,112.25,54
20190801|2018-11-07 11:30,7,112.225,112.35,112.2,112.35,39
20190801|2018-11-07 12:00,7,112.325,112.4,112.3,112.4,16
20190801|2018-11-07 12:30,7,112.35,112.675,112.15,112.65,536
20190801|2018-11-07 13:00,7,112.625,112.625,112.3,112.3,27
20190801|2018-11-08 08:30,8,112.35,112.5,112.05,112.225,161
20190801|2018-11-08 09:00,8,112.25,112.4,112.225,112.4,74
20190801|2018-11-08 09:30,8,112.45,113.175,112.45,112.95,146
20190801|2018-11-08 10:00,8,113,113.075,112.95,113.025,81
20190801|2018-11-08 10:30,8,112.925,113.075,112.825,113.025,51
20190801|2018-11-08 11:00,8,112.95,112.975,112.65,112.725,47
20190801|2018-11-08 11:30,8,112.725,112.875,112.625,112.8,145
20190801|2018-11-08 12:00,8,112.8,112.825,112.7,112.8,46
20190801|2018-11-08 12:30,8,112.8,113.05,112.8,112.925,357
20190801|2018-11-08 13:00,8,112.9,113.025,112.8,112.8,37
20190801|2018-11-09 08:30,9,112.8,112.8,111.625,111.7,301
20190801|2018-11-09 09:00,9,111.7,111.75,111.125,111.55,277
20190801|2018-11-09 09:30,9,111.5,111.6,111.375,111.425,31
20190801|2018-11-09 10:00,9,111.5,111.625,111.425,111.5,46
20190801|2018-11-09 10:30,9,111.55,111.775,111.5,111.75,32
20190801|2018-11-09 11:00,9,111.75,111.95,111.7,111.825,53
20190801|2018-11-09 11:30,9,111.85,112.1,111.85,111.85,33
20190801|2018-11-09 12:00,9,111.775,111.85,111.55,111.75,57
20190801|2018-11-09 12:30,9,111.7,112.175,111.475,112.15,1097
20190801|2018-11-09 13:00,9,112.125,112.125,111.85,111.85,66
20190801|2018-11-12 08:30,12,111.675,112.575,111.55,112.35,598
20190801|2018-11-12 09:00,12,112.3,112.3,112.075,112.15,154
20190801|2018-11-12 09:30,12,112.125,112.125,111.95,112.05,47
20190801|2018-11-12 10:00,12,112.15,112.2,111.925,111.925,23
20190801|2018-11-12 10:30,12,111.875,112.275,111.825,112.25,72
20190801|2018-11-12 11:00,12,112.175,112.175,111.9,112,85
20190801|2018-11-12 11:30,12,112,112.075,111.85,112,73
20190801|2018-11-12 12:00,12,112,112.025,111.875,112.025,93
20190801|2018-11-12 12:30,12,112.05,112.175,111.825,111.95,311
20190801|2018-11-12 13:00,12,111.975,111.975,111.825,111.825,48
20190801|2018-11-13 08:30,13,111.8,111.9,111.075,111.125,479
20190801|2018-11-13 09:00,13,111.075,111.25,110.85,111.15,385
20190801|2018-11-13 09:30,13,111.125,111.6,110.875,111.6,213
20190801|2018-11-13 10:00,13,111.525,111.775,111.45,111.725,203
20190801|2018-11-13 10:30,13,111.675,111.9,111.65,111.9,47
20190801|2018-11-13 11:00,13,111.85,111.95,111.575,111.95,120
20190801|2018-11-13 11:30,13,111.95,112.35,111.775,112.275,180
20190801|2018-11-13 12:00,13,112.275,112.475,112.175,112.3,77
20190801|2018-11-13 12:30,13,112.3,112.525,112.225,112.425,364
20190801|2018-11-13 13:00,13,112.475,112.475,112.3,112.3,44
20190801|2018-11-14 08:30,14,112.15,112.625,112.05,112.125,215
20190801|2018-11-14 09:00,14,112.125,112.15,111.825,112,64
20190801|2018-11-14 09:30,14,112,112.225,112,112,37
20190801|2018-11-14 10:00,14,112.025,112.175,111.85,112.175,98
20190801|2018-11-14 10:30,14,112.2,112.2,111.925,112.075,51
20190801|2018-11-14 11:00,14,112.075,112.075,111.925,112.025,96
20190801|2018-11-14 11:30,14,112,112.05,111.925,111.975,58
20190801|2018-11-14 12:00,14,111.95,112.075,111.825,112.025,79
20190801|2018-11-14 12:30,14,112,112.1,111.825,112.05,310
20190801|2018-11-14 13:00,14,112,112.025,111.775,111.775,72
20190801|2018-11-15 08:30,15,111.875,112.225,111.575,112.05,144
20190801|2018-11-15 09:00,15,112,112.2,111.875,112.2,108
20190801|2018-11-15 09:30,15,112.175,112.2,112.05,112.1,62
20190801|2018-11-15 10:00,15,112.175,112.425,112.175,112.325,102
20190801|2018-11-15 10:30,15,112.35,112.35,112.1,112.25,86
20190801|2018-11-15 11:00,15,112.3,112.3,112.175,112.275,52
20190801|2018-11-15 11:30,15,112.225,112.25,112.175,112.175,97
20190801|2018-11-15 12:00,15,112.2,112.225,112.025,112.1,252
20190801|2018-11-15 12:30,15,112.125,112.3,112.1,112.15,176
20190801|2018-11-15 13:00,15,112.125,112.125,112.025,112.025,53
20190801|2018-11-16 08:30,16,112.05,112.175,111.95,112.125,275
20190801|2018-11-16 09:00,16,112.175,112.425,112.15,112.425,72
20190801|2018-11-16 09:30,16,112.4,112.425,111.95,111.975,248
20190801|2018-11-16 10:00,16,111.975,112,111.9,111.9,285
20190801|2018-11-16 10:30,16,111.9,112,111.875,111.925,203
20190801|2018-11-16 11:00,16,111.95,111.95,111.775,111.9,384
20190801|2018-11-16 11:30,16,111.925,111.95,111.875,111.9,267
20190801|2018-11-16 12:00,16,111.925,111.95,111.775,111.825,99
20190801|2018-11-16 12:30,16,111.825,112.025,111.825,111.9,282
20190801|2018-11-16 13:00,16,111.875,112,111.8,111.875,102
20190801|2018-11-19 08:30,19,111.9,112,111.65,111.875,292
20190801|2018-11-19 09:00,19,111.875,111.875,111.6,111.675,141
20190801|2018-11-19 09:30,19,111.725,111.875,111.7,111.775,50
20190801|2018-11-19 10:00,19,111.75,111.825,111.725,111.825,20
20190801|2018-11-19 10:30,19,111.85,111.85,111.55,111.55,19
20190801|2018-11-19 11:00,19,111.525,111.525,111.3,111.475,81
20190801|2018-11-19 11:30,19,111.475,111.725,111.475,111.625,68
20190801|2018-11-19 12:00,19,111.7,111.775,111.65,111.775,34
20190801|2018-11-19 12:30,19,111.775,112.1,111.725,112.1,306
20190801|2018-11-19 13:00,19,112.1,112.1,111.925,111.95,48
20190801|2018-11-20 08:30,20,112,112.1,111.525,111.525,240
20190801|2018-11-20 09:00,20,111.525,111.85,111.5,111.85,151
20190801|2018-11-20 09:30,20,111.85,112.05,111.825,112.05,80
20190801|2018-11-20 10:00,20,112.05,112.05,111.725,111.775,33
20190801|2018-11-20 10:30,20,111.775,111.975,111.75,111.975,52
20190801|2018-11-20 11:00,20,112,112,111.925,111.975,18
20190801|2018-11-20 11:30,20,111.975,112.1,111.925,111.95,73
20190801|2018-11-20 12:00,20,111.925,111.975,111.875,111.975,104
20190801|2018-11-20 12:30,20,111.95,112.25,111.875,112.2,261
20190801|2018-11-20 13:00,20,112.2,112.2,112.1,112.2,52
20190801|2018-11-21 08:30,21,112.4,112.5,112.3,112.425,235
20190801|2018-11-21 09:00,21,112.45,112.675,112.35,112.65,183
20190801|2018-11-21 09:30,21,112.6,112.625,112.5,112.525,126
20190801|2018-11-21 10:00,21,112.525,112.6,112.45,112.5,112
20190801|2018-11-21 10:30,21,112.5,112.55,112.375,112.4,82
20190801|2018-11-21 11:00,21,112.45,113.125,112.45,113.1,821
20190801|2018-11-21 11:30,21,113.15,113.175,112.875,112.875,191
20190801|2018-11-21 12:00,21,112.9,112.975,112.825,112.9,122
20190801|2018-11-21 12:30,21,112.875,112.9,112.575,112.775,269
20190801|2018-11-21 13:00,21,112.8,112.8,112.725,112.75,58
20190801|2018-11-23 08:30,23,113,113.025,112.6,112.65,301
20190801|2018-11-23 09:00,23,112.65,112.85,112.65,112.825,96
20190801|2018-11-23 09:30,23,112.825,112.9,112.825,112.9,43
20190801|2018-11-23 10:00,23,112.925,113.125,112.925,113.05,104
20190801|2018-11-23 10:30,23,113.025,113.15,113,113.1,48
20190801|2018-11-23 11:00,23,113.1,113.375,113.1,113.35,76
20190801|2018-11-23 11:30,23,113.25,113.425,113.175,113.425,134
20190801|2018-11-23 12:00,23,113.425,113.475,113.325,113.425,111
20190801|2018-11-26 08:30,26,113.325,113.45,113.275,113.35,225
20190801|2018-11-26 09:00,26,113.325,113.375,113.175,113.2,143
20190801|2018-11-26 09:30,26,113.2,113.25,113,113.075,98
20190801|2018-11-26 10:00,26,113.125,113.225,113,113.15,151
20190801|2018-11-26 10:30,26,113.15,113.25,113.1,113.225,41
20190801|2018-11-26 11:00,26,113.175,113.325,113.15,113.275,97
20190801|2018-11-26 11:30,26,113.275,113.325,113.175,113.25,34
20190801|2018-11-26 12:00,26,113.2,113.25,113.075,113.075,196
20190801|2018-11-26 12:30,26,113.075,113.375,113.075,113.275,260
20190801|2018-11-26 13:00,26,113.25,113.3,113.15,113.3,100
20190801|2018-11-27 08:30,27,113.25,113.375,112.925,113.175,178
20190801|2018-11-27 09:00,27,113.15,113.275,113,113.025,94
20190801|2018-11-27 09:30,27,113.025,113.175,112.95,113.175,109
20190801|2018-11-27 10:00,27,113.25,113.425,113.225,113.275,114
20190801|2018-11-27 10:30,27,113.3,113.35,113.275,113.275,31
20190801|2018-11-27 11:00,27,113.325,113.325,113.225,113.3,34
20190801|2018-11-27 11:30,27,113.275,113.3,113.175,113.175,60
20190801|2018-11-27 12:00,27,113.15,113.275,113.1,113.25,37
20190801|2018-11-27 12:30,27,113.275,113.275,113.025,113.05,184
20190801|2018-11-27 13:00,27,113.025,113.15,112.925,113.15,40
20190801|2018-11-28 08:30,28,113.05,113.425,112.875,113.4,249
20190801|2018-11-28 09:00,28,113.4,113.4,113.325,113.375,60
20190801|2018-11-28 09:30,28,113.375,113.5,113.35,113.35,238
20190801|2018-11-28 10:00,28,113.325,113.325,113.1,113.2,93
20190801|2018-11-28 10:30,28,113.25,113.35,113.125,113.125,96
20190801|2018-11-28 11:00,28,113.125,113.425,113.125,113.325,73
20190801|2018-11-28 11:30,28,113.325,113.35,113.075,113.125,62
20190801|2018-11-28 12:00,28,113.1,113.175,113.05,113.05,86
20190801|2018-11-28 12:30,28,113.05,113.1,112.8,112.9,480
20190801|2018-11-28 13:00,28,112.875,112.975,112.8,112.925,74
20190801|2018-11-29 08:30,29,112.9,112.9,112.3,112.375,540
20190801|2018-11-29 09:00,29,112.35,112.425,111.925,112.1,384
20190801|2018-11-29 09:30,29,112.1,112.15,112,112.025,101
20190801|2018-11-29 10:00,29,112.025,112.025,111.35,111.75,351
20190801|2018-11-29 10:30,29,111.7,111.8,111.65,111.8,92
20190801|2018-11-29 11:00,29,111.775,111.825,111.675,111.8,81
20190801|2018-11-29 11:30,29,111.825,111.825,111.6,111.65,160
20190801|2018-11-29 12:00,29,111.65,111.675,111.175,111.25,192
20190801|2018-11-29 12:30,29,111.325,112,111.275,111.55,606
20190801|2018-11-29 13:00,29,111.55,112,111.55,112,91
20190801|2018-11-30 08:30,30,111.775,112.3,111.75,112.075,578
20190801|2018-11-30 09:00,30,112.1,112.325,112.05,112.325,375
20190801|2018-11-30 09:30,30,112.35,112.55,111.875,111.925,300
20190801|2018-11-30 10:00,30,111.95,112.075,111.875,111.875,137
20190801|2018-11-30 10:30,30,111.925,111.925,111.7,111.7,205
20190801|2018-11-30 11:00,30,111.7,111.85,111.65,111.85,134
20190801|2018-11-30 11:30,30,111.85,111.975,111.8,111.925,92
20190801|2018-11-30 12:00,30,111.925,111.975,111.825,111.95,148
20190801|2018-11-30 12:30,30,111.975,112.15,111.475,111.475,661
20190801|2018-11-30 13:00,30,111.5,111.625,111.475,111.6,73
20190801|2018-12-03 08:30,3,112.2,112.25,111.675,111.675,418
20190801|2018-12-03 09:00,3,111.675,111.85,111.55,111.65,297
20190801|2018-12-03 09:30,3,111.75,111.75,111.6,111.65,286
20190801|2018-12-03 10:00,3,111.625,111.675,111.425,111.55,318
20190801|2018-12-03 10:30,3,111.575,111.7,111.5,111.675,101
20190801|2018-12-03 11:00,3,111.675,111.725,111.55,111.6,82
20190801|2018-12-03 11:30,3,111.625,111.675,111.325,111.375,80
20190801|2018-12-03 12:00,3,111.375,111.65,111.35,111.575,145
20190801|2018-12-03 12:30,3,111.575,111.625,110.975,111,387
20190801|2018-12-03 13:00,3,111.025,111.175,111.025,111.1,56
20190801|2018-12-04 08:30,4,111.175,111.25,110.875,111.025,798
20190801|2018-12-04 09:00,4,111.075,111.175,110.825,111.175,238
20190801|2018-12-04 09:30,4,111.275,111.275,110.925,111.075,100
20190801|2018-12-04 10:00,4,111.125,111.275,111.1,111.25,353
20190801|2018-12-04 10:30,4,111.25,111.85,111.175,111.7,750
20190801|2018-12-04 11:00,4,111.675,111.7,111.45,111.6,220
20190801|2018-12-04 11:30,4,111.625,111.675,111.4,111.625,133
20190801|2018-12-04 12:00,4,111.625,111.925,111.6,111.85,155
20190801|2018-12-04 12:30,4,111.875,111.925,111.675,111.9,181
20190801|2018-12-04 13:00,4,111.875,111.95,111.8,111.925,68
20190801|2018-12-05 08:30,5,111.875,111.975,111.6,111.775,380
20190801|2018-12-05 09:00,5,111.8,111.85,111.75,111.8,79
20190801|2018-12-05 09:30,5,111.85,112.1,111.85,112.075,43
20190801|2018-12-05 10:00,5,112.075,112.15,111.925,111.95,101
20190801|2018-12-05 10:30,5,111.95,112.1,111.9,112.05,48
20190801|2018-12-05 11:00,5,112.075,112.275,112.075,112.275,108
20190801|2018-12-05 11:30,5,112.3,112.375,112.15,112.325,68
20190801|2018-12-05 12:00,5,112.3,112.525,112.25,112.525,199
20190801|2018-12-05 12:30,5,112.525,112.725,112.475,112.675,258
20190801|2018-12-05 13:00,5,112.7,112.7,112.575,112.675,79
20190801|2018-12-06 08:30,6,112.425,112.425,111.7,111.75,357
20190801|2018-12-06 09:00,6,111.775,112.375,111.775,112.3,255
20190801|2018-12-06 09:30,6,112.3,112.4,112.05,112.2,222
20190801|2018-12-06 10:00,6,112.25,112.5,112.1,112.225,167
20190801|2018-12-06 10:30,6,112.25,112.35,112.175,112.2,232
20190801|2018-12-06 11:00,6,112.2,112.375,112.2,112.375,41
20190801|2018-12-06 11:30,6,112.4,112.45,112.275,112.45,49
20190801|2018-12-06 12:00,6,112.475,112.5,112.375,112.4,92
20190801|2018-12-06 12:30,6,112.425,112.425,112,112.025,273
20190801|2018-12-06 13:00,6,112.05,112.1,112.025,112.025,37
20190801|2018-12-07 08:30,7,112,112.275,111.925,112.075,234
20190801|2018-12-07 09:00,7,112.025,112.025,111.35,111.4,350
20190801|2018-12-07 09:30,7,111.4,111.45,111.325,111.45,77
20190801|2018-12-07 10:00,7,111.45,111.85,111.45,111.825,98
20190801|2018-12-07 10:30,7,111.825,111.9,111.7,111.8,63
20190801|2018-12-07 11:00,7,111.825,111.95,111.75,111.775,96
20190801|2018-12-07 11:30,7,111.8,112.15,111.8,112.025,77
20190801|2018-12-07 12:00,7,112.075,112.075,111.8,111.825,125
20190801|2018-12-07 12:30,7,111.825,112.375,111.825,112.35,763
20190801|2018-12-07 13:00,7,112.325,112.35,112.175,112.175,50
20190801|2018-12-10 08:30,10,112.3,112.55,112.2,112.325,439
20190801|2018-12-10 09:00,10,112.35,112.525,112.3,112.4,85
20190801|2018-12-10 09:30,10,112.4,112.55,112.375,112.5,156
20190801|2018-12-10 10:00,10,112.5,112.5,112.3,112.425,182
20190801|2018-12-10 10:30,10,112.425,112.65,112.4,112.525,146
20190801|2018-12-10 11:00,10,112.5,112.525,112.375,112.375,106
20190801|2018-12-10 11:30,10,112.375,112.45,112.3,112.3,64
20190801|2018-12-10 12:00,10,112.275,112.375,112.2,112.375,140
20190801|2018-12-10 12:30,10,112.35,112.5,112.225,112.475,620
20190801|2018-12-10 13:00,10,112.475,112.475,112.15,112.15,101
20190801|2018-12-11 08:30,11,112.325,112.4,111.9,112.325,240
20190801|2018-12-11 09:00,11,112.325,112.65,112.325,112.55,195
20190801|2018-12-11 09:30,11,112.575,112.8,112.525,112.8,107
20190801|2018-12-11 10:00,11,112.8,113.05,112.775,112.925,253
20190801|2018-12-11 10:30,11,112.925,112.95,112.75,112.9,89
20190801|2018-12-11 11:00,11,112.9,113,112.85,112.975,140
20190801|2018-12-11 11:30,11,112.975,113.025,112.9,113,111
20190801|2018-12-11 12:00,11,113,113.15,113,113.05,173
20190801|2018-12-11 12:30,11,113.05,113.325,112.95,113.25,594
20190801|2018-12-11 13:00,11,113.25,113.375,113.2,113.35,90
20190801|2018-12-12 08:30,12,113.175,113.25,112.85,113.075,406
20190801|2018-12-12 09:00,12,113.025,113.25,112.85,113.1,322
20190801|2018-12-12 09:30,12,113.075,113.475,113.075,113.475,191
20190801|2018-12-12 10:00,12,113.45,113.525,113.4,113.4,255
20190801|2018-12-12 10:30,12,113.425,113.525,113.3,113.5,210
20190801|2018-12-12 11:00,12,113.525,113.525,113.425,113.45,98
20190801|2018-12-12 11:30,12,113.45,113.475,113.35,113.35,180
20190801|2018-12-12 12:00,12,113.35,113.4,113.25,113.35,153
20190801|2018-12-12 12:30,12,113.35,113.55,113.275,113.525,620
20190801|2018-12-12 13:00,12,113.525,113.55,113.425,113.5,144
20190801|2018-12-13 08:30,13,113.425,113.65,113.375,113.6,198
20190801|2018-12-13 09:00,13,113.575,113.75,113.525,113.55,219
20190801|2018-12-13 09:30,13,113.55,113.7,113.525,113.6,150
20190801|2018-12-13 10:00,13,113.6,113.75,113.55,113.725,133
20190801|2018-12-13 10:30,13,113.75,113.875,113.75,113.775,228
20190801|2018-12-13 11:00,13,113.75,113.8,113.625,113.75,285
20190801|2018-12-13 11:30,13,113.725,113.775,113.7,113.75,97
20190801|2018-12-13 12:00,13,113.75,113.825,113.75,113.75,159
20190801|2018-12-13 12:30,13,113.75,113.9,113.7,113.9,662
20190801|2018-12-13 13:00,13,113.9,113.925,113.825,113.875,304
20190801|2018-12-14 08:30,14,113.65,113.875,113.65,113.875,329
20190801|2018-12-14 09:00,14,113.85,114.05,113.85,113.9,481
20190801|2018-12-14 09:30,14,113.925,114.025,113.9,113.9,262
20190801|2018-12-14 10:00,14,113.9,113.925,113.725,113.725,280
20190801|2018-12-14 10:30,14,113.75,113.775,113.625,113.625,100
20190801|2018-12-14 11:00,14,113.65,113.725,113.5,113.525,329
20190801|2018-12-14 11:30,14,113.525,113.625,113.475,113.5,251
20190801|2018-12-14 12:00,14,113.525,113.725,113.525,113.55,140
20190801|2018-12-14 12:30,14,113.55,113.725,113.55,113.675,415
20190801|2018-12-14 13:00,14,113.7,113.75,113.65,113.65,106
20190801|2018-12-17 08:30,17,113.375,113.4,112.575,112.7,522
20190801|2018-12-17 09:00,17,112.7,112.725,112.5,112.5,256
20190801|2018-12-17 09:30,17,112.5,112.5,112.3,112.45,177
20190801|2018-12-17 10:00,17,112.425,112.725,112.325,112.675,187
20190801|2018-12-17 10:30,17,112.7,112.75,112.625,112.7,108
20190801|2018-12-17 11:00,17,112.675,112.75,112.65,112.725,84
20190801|2018-12-17 11:30,17,112.7,112.725,112.625,112.675,76
20190801|2018-12-17 12:00,17,112.675,112.7,112.625,112.625,153
20190801|2018-12-17 12:30,17,112.65,112.775,112.575,112.75,332
20190801|2018-12-17 13:00,17,112.725,112.725,112.65,112.65,53
20190801|2018-12-18 08:30,18,112.65,112.95,112.525,112.95,391
20190801|2018-12-18 09:00,18,112.9,112.9,112.7,112.825,112
20190801|2018-12-18 09:30,18,112.85,112.95,112.825,112.9,115
20190801|2018-12-18 10:00,18,112.925,113.225,112.875,113.2,342
20190801|2018-12-18 10:30,18,113.2,113.275,113.1,113.15,201
20190801|2018-12-18 11:00,18,113.175,113.575,113.125,113.5,218
20190801|2018-12-18 11:30,18,113.475,113.575,113.425,113.525,125
20190801|2018-12-18 12:00,18,113.5,113.55,113.275,113.3,139
20190801|2018-12-18 12:30,18,113.3,113.45,113.15,113.175,380
20190801|2018-12-18 13:00,18,113.2,113.2,113.1,113.125,47
20190801|2018-12-19 08:30,19,112.975,113.4,112.95,113.15,234
20190801|2018-12-19 09:00,19,113.15,113.4,113.1,113.275,261
20190801|2018-12-19 09:30,19,113.3,113.3,113.175,113.3,108
20190801|2018-12-19 10:00,19,113.3,113.325,113.075,113.125,76
20190801|2018-12-19 10:30,19,113.125,113.15,113.05,113.075,107
20190801|2018-12-19 11:00,19,113.05,113.225,112.95,113.225,156
20190801|2018-12-19 11:30,19,113.225,113.325,113.175,113.325,109
20190801|2018-12-19 12:00,19,113.325,113.325,113.1,113.2,72
20190801|2018-12-19 12:30,19,113.225,113.325,113.075,113.3,289
20190801|2018-12-19 13:00,19,113.3,113.35,113.175,113.175,102
20190801|2018-12-20 08:30,20,113.225,113.225,112.8,112.975,187
20190801|2018-12-20 09:00,20,112.95,113.25,112.95,113.125,134
20190801|2018-12-20 09:30,20,113.125,113.15,112.95,112.975,54
20190801|2018-12-20 10:00,20,112.95,113.125,112.825,113.125,232
20190801|2018-12-20 10:30,20,113.2,113.45,113.2,113.45,220
20190801|2018-12-20 11:00,20,113.475,113.6,113.325,113.4,236
20190801|2018-12-20 11:30,20,113.4,113.425,113.225,113.325,88
20190801|2018-12-20 12:00,20,113.325,113.525,113.325,113.525,47
20190801|2018-12-20 12:30,20,113.525,113.625,113.425,113.425,276
20190801|2018-12-20 13:00,20,113.4,113.575,113.4,113.475,53
20190801|2018-12-21 08:30,21,113.425,113.65,113,113.025,490
20190801|2018-12-21 09:00,21,113.025,113.175,113,113.1,208
20190801|2018-12-21 09:30,21,113.05,113.15,112.9,112.95,120
20190801|2018-12-21 10:00,21,112.925,113.05,112.875,113.05,95
20190801|2018-12-21 10:30,21,113.025,113.075,113,113.075,90
20190801|2018-12-21 11:00,21,113.1,113.175,113.05,113.125,51
20190801|2018-12-21 11:30,21,113.125,113.125,113.1,113.125,21
20190801|2018-12-21 12:00,21,113.15,113.3,113.125,113.2,131
20190801|2018-12-21 12:30,21,113.275,113.375,113.2,113.275,261
20190801|2018-12-21 13:00,21,113.25,113.425,113.25,113.4,93
20190801|2018-12-24 08:30,24,112.95,113.25,112.95,113.1,112
20190801|2018-12-24 09:00,24,113.125,113.35,113.125,113.2,25
20190801|2018-12-24 09:30,24,113.175,113.4,113.15,113.4,26
20190801|2018-12-24 10:00,24,113.425,113.475,113.375,113.45,54
20190801|2018-12-24 10:30,24,113.475,113.5,113.4,113.45,74
20190801|2018-12-24 11:00,24,113.475,113.55,113.45,113.55,44
20190801|2018-12-24 11:30,24,113.525,113.6,113.425,113.6,226
20190801|2018-12-24 12:00,24,113.575,113.675,113.55,113.675,32
20190801|2018-12-26 08:30,26,113.775,113.825,113.375,113.4,694
20190801|2018-12-26 09:00,26,113.35,113.35,112.325,112.6,992
20190801|2018-12-26 09:30,26,112.65,112.875,112.65,112.875,130
20190801|2018-12-26 10:00,26,112.9,112.975,112.9,112.925,104
20190801|2018-12-26 10:30,26,112.925,113,112.9,112.975,97
20190801|2018-12-26 11:00,26,113.025,113.175,112.975,113.15,157
20190801|2018-12-26 11:30,26,113.175,113.175,113.125,113.125,33
20190801|2018-12-26 12:00,26,113.125,113.25,113.125,113.25,42
20190801|2018-12-26 12:30,26,113.225,113.4,113.2,113.4,137
20190801|2018-12-26 13:00,26,113.4,113.55,113.375,113.55,43
20190801|2018-12-27 08:30,27,113.4,113.7,113.075,113.525,937
20190801|2018-12-27 09:00,27,113.525,113.625,113.525,113.6,190
20190801|2018-12-27 09:30,27,113.625,113.675,113.55,113.575,231
20190801|2018-12-27 10:00,27,113.575,113.8,113.575,113.8,431
20190801|2018-12-27 10:30,27,113.8,113.825,113.675,113.725,294
20190801|2018-12-27 11:00,27,113.725,113.775,113.675,113.775,234
20190801|2018-12-27 11:30,27,113.775,113.775,113.675,113.7,285
20190801|2018-12-27 12:00,27,113.7,113.875,113.7,113.775,339
20190801|2018-12-27 12:30,27,113.75,113.85,113.625,113.775,469
20190801|2018-12-27 13:00,27,113.725,113.775,113.65,113.7,39
20190801|2018-12-28 08:30,28,113.85,113.975,113.525,113.925,433
20190801|2018-12-28 09:00,28,113.9,113.975,113.825,113.925,227
20190801|2018-12-28 09:30,28,113.925,114,113.925,114,144
20190801|2018-12-28 10:00,28,114,114.05,113.95,113.95,238
20190801|2018-12-28 10:30,28,113.975,114,113.625,113.625,194
20190801|2018-12-28 11:00,28,113.575,113.9,113.575,113.9,198
20190801|2018-12-28 11:30,28,113.85,113.925,113.725,113.875,196
20190801|2018-12-28 12:00,28,113.875,114,113.875,113.95,152
20190801|2018-12-28 12:30,28,113.925,114.125,113.925,114.1,448
20190801|2018-12-28 13:00,28,114.1,114.175,114.025,114.075,145
20190801|2018-12-31 08:30,31,114.2,114.25,113.65,113.7,429
20190801|2018-12-31 09:00,31,113.725,113.95,113.7,113.925,147
20190801|2018-12-31 09:30,31,113.925,114,113.85,113.85,119
20190801|2018-12-31 10:00,31,113.85,113.9,113.725,113.75,156
20190801|2018-12-31 10:30,31,113.775,113.95,113.775,113.925,139
20190801|2018-12-31 11:00,31,113.975,114.075,113.95,114.075,167
20190801|2018-12-31 11:30,31,114.05,114.075,113.95,113.975,68
20190801|2018-12-31 12:00,31,113.975,114.1,113.975,114.075,84
20190801|2018-12-31 12:30,31,114.1,114.25,114.075,114.2,605
20190801|2018-12-31 13:00,31,114.15,114.225,114.1,114.125,120
20190801|2019-01-02 08:30,2,113.975,114.175,113.8,113.9,373
20190801|2019-01-02 09:00,2,113.9,113.975,113.875,113.95,172
20190801|2019-01-02 09:30,2,113.925,114.1,113.925,114,113
20190801|2019-01-02 10:00,2,114,114.025,113.65,113.975,357
20190801|2019-01-02 10:30,2,113.975,114,113.75,113.85,231
20190801|2019-01-02 11:00,2,113.825,114.075,113.8,114.05,198
20190801|2019-01-02 11:30,2,114.025,114.325,113.95,114.325,206
20190801|2019-01-02 12:00,2,114.325,114.35,114.25,114.275,146
20190801|2019-01-02 12:30,2,114.25,114.5,114.25,114.45,607
20190801|2019-01-02 13:00,2,114.45,114.45,114.35,114.35,84
20190801|2019-01-03 08:30,3,114.35,114.45,114.15,114.375,351
20190801|2019-01-03 09:00,3,114.35,114.475,114.325,114.425,195
20190801|2019-01-03 09:30,3,114.45,114.45,114.05,114.075,197
20190801|2019-01-03 10:00,3,114,114.05,113.7,113.9,169
20190801|2019-01-03 10:30,3,113.925,113.925,113.675,113.7,206
20190801|2019-01-03 11:00,3,113.725,114.1,113.525,114.05,302
20190801|2019-01-03 11:30,3,114,114.2,113.85,113.925,436
20190801|2019-01-03 12:00,3,113.95,114.075,113.925,114.05,255
20190801|2019-01-03 12:30,3,114.05,114.325,113.925,114.25,624
20190801|2019-01-03 13:00,3,114.225,114.225,114.05,114.125,53
20190801|2019-01-04 08:30,4,114.125,114.15,113.6,113.7,369
20190801|2019-01-04 09:00,4,113.725,113.75,113.625,113.675,206
20190801|2019-01-04 09:30,4,113.675,113.775,113.6,113.625,193
20190801|2019-01-04 10:00,4,113.6,113.65,113.4,113.425,227
20190801|2019-01-04 10:30,4,113.4,113.475,113.325,113.35,167
20190801|2019-01-04 11:00,4,113.4,113.6,113.275,113.55,338
20190801|2019-01-04 11:30,4,113.575,113.6,113.35,113.375,326
20190801|2019-01-04 12:00,4,113.35,113.425,113.325,113.425,198
20190801|2019-01-04 12:30,4,113.4,113.425,113.225,113.325,531
20190801|2019-01-04 13:00,4,113.325,113.325,113.225,113.3,76
20190801|2019-01-07 08:30,7,113.05,113.225,112.9,113,436
20190801|2019-01-07 09:00,7,113,113.825,113,113.675,722
20190801|2019-01-07 09:30,7,113.625,113.75,113.625,113.75,274
20190801|2019-01-07 10:00,7,113.75,114.2,113.75,114.15,563
20190801|2019-01-07 10:30,7,114.15,114.2,113.8,113.875,399
20190801|2019-01-07 11:00,7,113.9,114.1,113.85,114.1,286
20190801|2019-01-07 11:30,7,114.1,114.15,113.975,114.05,226
20190801|2019-01-07 12:00,7,114.05,114.225,114,114.075,255
20190801|2019-01-07 12:30,7,114.1,114.125,113.925,114,418
20190801|2019-01-07 13:00,7,113.975,114,113.85,113.85,57
20190801|2019-01-08 08:30,8,113.975,114,113.375,113.525,396
20190801|2019-01-08 09:00,8,113.55,114.05,113.55,114.05,503
20190801|2019-01-08 09:30,8,114.05,114.175,113.75,114.15,906
20190801|2019-01-08 10:00,8,114.175,114.45,114.15,114.4,469
20190801|2019-01-08 10:30,8,114.4,114.7,114.375,114.5,560
20190801|2019-01-08 11:00,8,114.5,114.6,114.425,114.475,302
20190801|2019-01-08 11:30,8,114.475,114.6,114.3,114.375,507
20190801|2019-01-08 12:00,8,114.35,114.55,114.35,114.525,326
20190801|2019-01-08 12:30,8,114.525,114.65,114.325,114.425,919
20190801|2019-01-08 13:00,8,114.4,114.475,114.35,114.45,138
20190801|2019-01-09 08:30,9,114.35,114.425,113.95,114,586
20190801|2019-01-09 09:00,9,114,114.15,113.925,114.075,148
20190801|2019-01-09 09:30,9,114.075,114.3,114.075,114.25,226
20190801|2019-01-09 10:00,9,114.2,114.35,114.175,114.3,178
20190801|2019-01-09 10:30,9,114.325,114.4,114.275,114.325,195
20190801|2019-01-09 11:00,9,114.325,114.375,114.3,114.375,95
20190801|2019-01-09 11:30,9,114.35,114.35,114.175,114.2,123
20190801|2019-01-09 12:00,9,114.175,114.225,114.05,114.15,116
20190801|2019-01-09 12:30,9,114.15,114.225,113.975,114.05,602
20190801|2019-01-09 13:00,9,114.05,114.1,113.9,113.9,193
20190801|2019-01-10 08:30,10,113.8,114.1,113.675,114.075,828
20190801|2019-01-10 09:00,10,114.075,114.425,113.95,114.325,818
20190801|2019-01-10 09:30,10,114.325,114.5,114.25,114.475,405
20190801|2019-01-10 10:00,10,114.4,114.475,114.375,114.4,87
20190801|2019-01-10 10:30,10,114.425,114.45,114.35,114.375,102
20190801|2019-01-10 11:00,10,114.4,114.45,114.375,114.45,102
20190801|2019-01-10 11:30,10,114.45,114.45,114.375,114.425,276
20190801|2019-01-10 12:00,10,114.45,114.575,114.45,114.45,260
20190801|2019-01-10 12:30,10,114.475,114.475,114.125,114.25,1104
20190801|2019-01-10 13:00,10,114.275,114.425,114.25,114.4,66
20190801|2019-01-11 08:30,11,114.2,114.7,114.2,114.675,1162
20190801|2019-01-11 09:00,11,114.7,114.825,114.65,114.725,740
20190801|2019-01-11 09:30,11,114.7,114.725,114.45,114.6,211
20190801|2019-01-11 10:00,11,114.65,114.875,114.575,114.825,312
20190801|2019-01-11 10:30,11,114.825,114.875,114.675,114.675,273
20190801|2019-01-11 11:00,11,114.7,114.8,114.65,114.75,324
20190801|2019-01-11 11:30,11,114.725,114.775,114.7,114.7,180
20190801|2019-01-11 12:00,11,114.75,114.75,114.5,114.5,106
20190801|2019-01-11 12:30,11,114.5,114.5,114.2,114.35,749
20190801|2019-01-11 13:00,11,114.325,114.475,114.325,114.35,72
20190801|2019-01-14 08:30,14,114.25,114.35,113.8,113.925,1078
20190801|2019-01-14 09:00,14,113.95,114.15,113.875,114.05,551
20190801|2019-01-14 09:30,14,114.05,114.05,113.85,113.85,81
20190801|2019-01-14 10:00,14,113.825,113.875,113.65,113.725,178
20190801|2019-01-14 10:30,14,113.7,113.925,113.65,113.825,168
20190801|2019-01-14 11:00,14,113.8,113.975,113.8,113.925,123
20190801|2019-01-14 11:30,14,113.95,113.975,113.9,113.925,98
20190801|2019-01-14 12:00,14,113.9,114.1,113.9,114.05,170
20190801|2019-01-14 12:30,14,114.05,114.175,113.875,114,625
20190801|2019-01-14 13:00,14,114,114.1,113.95,114.025,172
20190801|2019-01-15 08:30,15,113.725,113.8,113.4,113.625,843
20190801|2019-01-15 09:00,15,113.65,113.95,113.6,113.825,461
20190801|2019-01-15 09:30,15,113.825,114.15,113.8,114.075,449
20190801|2019-01-15 10:00,15,114.075,114.075,113.825,114.025,557
20190801|2019-01-15 10:30,15,114.025,114.1,113.95,114.075,145
20190801|2019-01-15 11:00,15,114.1,114.15,114.05,114.15,178
20190801|2019-01-15 11:30,15,114.15,114.225,114.05,114.05,290
20190801|2019-01-15 12:00,15,114.075,114.275,114.075,114.225,214
20190801|2019-01-15 12:30,15,114.225,114.3,113.45,113.525,831
20190801|2019-01-15 13:00,15,113.55,113.775,113.55,113.775,149
20190801|2019-01-16 08:30,16,113.7,113.8,112.925,113.1,1343
20190801|2019-01-16 09:00,16,113.075,113.475,113.05,113.475,668
20190801|2019-01-16 09:30,16,113.475,113.65,113.225,113.55,495
20190801|2019-01-16 10:00,16,113.575,113.6,113.425,113.475,151
20190801|2019-01-16 10:30,16,113.475,113.525,113.375,113.5,295
20190801|2019-01-16 11:00,16,113.525,113.625,113.5,113.625,305
20190801|2019-01-16 11:30,16,113.6,113.6,113.35,113.5,315
20190801|2019-01-16 12:00,16,113.5,113.725,113.475,113.725,302
20190801|2019-01-16 12:30,16,113.725,114,113.725,113.875,737
20190801|2019-01-16 13:00,16,113.875,113.9,113.8,113.825,83
20190801|2019-01-17 08:30,17,113.9,113.9,113.225,113.35,756
20190801|2019-01-17 09:00,17,113.35,113.55,113.325,113.425,551
20190801|2019-01-17 09:30,17,113.425,113.5,113.025,113.075,313
20190801|2019-01-17 10:00,17,113.075,113.125,112.8,112.925,392
20190801|2019-01-17 10:30,17,112.95,113.1,112.925,113.1,205
20190801|2019-01-17 11:00,17,113.125,113.175,113,113.05,170
20190801|2019-01-17 11:30,17,113.05,113.075,112.85,112.9,245
20190801|2019-01-17 12:00,17,112.925,113.075,112.85,113.025,194
20190801|2019-01-17 12:30,17,113,113.175,112.9,113.075,709
20190801|2019-01-17 13:00,17,113.05,113.2,112.925,113.15,61
20190801|2019-01-18 08:30,18,113.15,113.15,112.725,112.875,834
20190801|2019-01-18 09:00,18,112.875,113.325,112.875,113.225,523
20190801|2019-01-18 09:30,18,113.25,113.525,113.125,113.5,492
20190801|2019-01-18 10:00,18,113.525,113.7,113.425,113.6,575
20190801|2019-01-18 10:30,18,113.6,113.725,113.5,113.525,240
20190801|2019-01-18 11:00,18,113.55,113.6,113.5,113.55,174
20190801|2019-01-18 11:30,18,113.525,113.6,113.4,113.575,234
20190801|2019-01-18 12:00,18,113.575,113.65,113.475,113.475,262
20190801|2019-01-18 12:30,18,113.525,113.625,113.375,113.625,600
20190801|2019-01-18 13:00,18,113.6,113.65,113.525,113.6,101
20190801|2019-01-22 08:30,22,113.1,113.25,112.875,113.125,518
20190801|2019-01-22 09:00,22,113.125,113.3,113.1,113.275,430
20190801|2019-01-22 09:30,22,113.275,113.375,113.2,113.3,228
20190801|2019-01-22 10:00,22,113.325,113.4,113.3,113.35,156
20190801|2019-01-22 10:30,22,113.35,113.4,113.175,113.2,457
20190801|2019-01-22 11:00,22,113.2,113.25,113.15,113.225,167
20190801|2019-01-22 11:30,22,113.2,113.225,113.125,113.2,107
20190801|2019-01-22 12:00,22,113.2,113.2,112.675,112.75,347
20190801|2019-01-22 12:30,22,112.8,113,112.6,112.875,620
20190801|2019-01-22 13:00,22,112.875,113.05,112.875,113.025,128
20190801|2019-01-23 08:30,23,112.925,113.075,112.8,112.95,341
20190801|2019-01-23 09:00,23,112.95,113.55,112.925,113.5,455
20190801|2019-01-23 09:30,23,113.525,113.55,113.3,113.375,156
20190801|2019-01-23 10:00,23,113.35,113.55,113.275,113.475,270
20190801|2019-01-23 10:30,23,113.5,113.725,113.425,113.475,399
20190801|2019-01-23 11:00,23,113.475,113.7,113.4,113.65,305
20190801|2019-01-23 11:30,23,113.675,113.75,113.55,113.625,202
20190801|2019-01-23 12:00,23,113.625,113.675,113.575,113.6,135
20190801|2019-01-23 12:30,23,113.625,113.7,113.525,113.675,866
20190801|2019-01-23 13:00,23,113.65,113.675,113.6,113.675,131
20190801|2019-01-24 08:30,24,113.525,113.65,113.275,113.525,451
20190801|2019-01-24 09:00,24,113.55,113.7,113.325,113.65,304
20190801|2019-01-24 09:30,24,113.65,113.75,113.525,113.6,145
20190801|2019-01-24 10:00,24,113.6,113.65,113.5,113.575,167
20190801|2019-01-24 10:30,24,113.575,113.725,113.575,113.7,293
20190801|2019-01-24 11:00,24,113.725,113.825,113.7,113.8,126
20190801|2019-01-24 11:30,24,113.825,113.875,113.75,113.775,170
20190801|2019-01-24 12:00,24,113.775,113.9,113.75,113.85,190
20190801|2019-01-24 12:30,24,113.85,114,113.825,113.9,917
20190801|2019-01-24 13:00,24,113.9,113.95,113.825,113.925,148
20190801|2019-01-25 08:30,25,113.8,113.85,113.4,113.7,480
20190801|2019-01-25 09:00,25,113.7,114,113.7,113.95,401
20190801|2019-01-25 09:30,25,113.95,114.05,113.75,113.85,455
20190801|2019-01-25 10:00,25,113.775,113.8,113.375,113.375,241
20190801|2019-01-25 10:30,25,113.35,113.6,113.35,113.35,142
20190801|2019-01-25 11:00,25,113.45,113.45,113.225,113.4,120
20190801|2019-01-25 11:30,25,113.4,113.575,113.4,113.5,123
20190801|2019-01-25 12:00,25,113.525,113.575,113.375,113.55,84
20190801|2019-01-25 12:30,25,113.55,113.6,113.4,113.525,1067
20190801|2019-01-25 13:00,25,113.525,113.55,113.275,113.35,163
20190801|2019-01-28 08:30,28,113.2,113.45,113.15,113.35,487
20190801|2019-01-28 09:00,28,113.375,113.775,113.35,113.65,560
20190801|2019-01-28 09:30,28,113.675,113.7,113.375,113.375,336
20190801|2019-01-28 10:00,28,113.425,113.6,113.325,113.55,231
20190801|2019-01-28 10:30,28,113.575,113.7,113.575,113.625,61
20190801|2019-01-28 11:00,28,113.675,113.8,113.625,113.65,143
20190801|2019-01-28 11:30,28,113.675,113.85,113.65,113.775,194
20190801|2019-01-28 12:00,28,113.775,113.85,113.7,113.725,244
20190801|2019-01-28 12:30,28,113.75,113.8,113.65,113.75,614
20190801|2019-01-28 13:00,28,113.725,113.725,113.625,113.65,125
20190801|2019-01-29 08:30,29,113.725,113.925,113.6,113.875,454
20190801|2019-01-29 09:00,29,113.85,114.05,113.825,114,295
20190801|2019-01-29 09:30,29,114.025,114.05,113.9,114.025,353
20190801|2019-01-29 10:00,29,114,114,113.875,113.975,155
20190801|2019-01-29 10:30,29,113.95,114.025,113.8,113.8,107
20190801|2019-01-29 11:00,29,113.825,114.025,113.825,113.925,228
20190801|2019-01-29 11:30,29,113.925,114,113.9,114,214
20190801|2019-01-29 12:00,29,113.975,114,113.95,113.95,111
20190801|2019-01-29 12:30,29,113.95,114.05,113.8,113.825,259
20190801|2019-01-29 13:00,29,113.8,113.875,113.775,113.85,99
20190801|2019-01-30 08:30,30,113.85,114.05,113.8,114.025,347
20190801|2019-01-30 09:00,30,114,114.15,113.975,114.05,152
20190801|2019-01-30 09:30,30,114.05,114.175,114.05,114.125,114
20190801|2019-01-30 10:00,30,114.125,114.125,114,114.025,105
20190801|2019-01-30 10:30,30,114.05,114.125,114.05,114.1,50
20190801|2019-01-30 11:00,30,114.125,114.125,114,114,124
20190801|2019-01-30 11:30,30,114.05,114.1,114,114.075,142
20190801|2019-01-30 12:00,30,114.05,114.075,114,114,80
20190801|2019-01-30 12:30,30,114,114.15,113.975,114.1,403
20190801|2019-01-30 13:00,30,114.125,114.125,114.025,114.125,134
20190801|2019-01-31 08:30,31,114.05,114.125,113.675,113.825,405
20190801|2019-01-31 09:00,31,113.85,113.925,113.725,113.9,371
20190801|2019-01-31 09:30,31,113.95,114.15,113.925,114.125,492
20190801|2019-01-31 10:00,31,114.15,114.55,114.15,114.325,959
20190801|2019-01-31 10:30,31,114.325,114.4,114.075,114.075,234
20190801|2019-01-31 11:00,31,114.075,114.075,113.7,113.8,276
20190801|2019-01-31 11:30,31,113.8,113.85,112.875,113.25,974
20190801|2019-01-31 12:00,31,113.2,113.225,112.775,112.85,490
20190801|2019-01-31 12:30,31,112.875,112.925,112.475,112.6,1150
20190801|2019-01-31 13:00,31,112.6,112.7,112.55,112.65,130
20190801|2019-02-01 08:30,1,112.6,112.775,112.475,112.725,762
20190801|2019-02-01 09:00,1,112.7,112.975,112.675,112.875,356
20190801|2019-02-01 09:30,1,112.85,112.975,112.825,112.925,240
20190801|2019-02-01 10:00,1,112.9,112.95,112.8,112.95,285
20190801|2019-02-01 10:30,1,112.925,112.975,112.875,112.9,122
20190801|2019-02-01 11:00,1,112.925,112.95,112.825,112.925,200
20190801|2019-02-01 11:30,1,112.925,113,112.875,112.95,223
20190801|2019-02-01 12:00,1,112.95,113.05,112.925,113.025,396
20190801|2019-02-01 12:30,1,113.025,113.2,112.9,112.975,871
20190801|2019-02-01 13:00,1,112.95,113.075,112.7,112.95,139
20190801|2019-02-04 08:30,4,113.275,113.55,113.05,113.375,970
20190801|2019-02-04 09:00,4,113.35,113.85,113.275,113.85,514
20190801|2019-02-04 09:30,4,113.85,114.45,113.85,114.25,1754
20190801|2019-02-04 10:00,4,114.275,114.3,114.025,114.125,686
20190801|2019-02-04 10:30,4,114.175,114.325,114.15,114.3,259
20190801|2019-02-04 11:00,4,114.3,114.3,114.1,114.1,210
20190801|2019-02-04 11:30,4,114.1,114.15,114.025,114.025,225
20190801|2019-02-04 12:00,4,114.05,114.175,113.975,114.125,268
20190801|2019-02-04 12:30,4,114.1,114.15,113.775,113.95,850
20190801|2019-02-04 13:00,4,113.95,113.95,113.8,113.85,103
20190801|2019-02-05 08:30,5,113.775,114.125,113.5,113.525,1049
20190801|2019-02-05 09:00,5,113.5,113.575,113.275,113.425,694
20190801|2019-02-05 09:30,5,113.4,113.5,113.35,113.45,377
20190801|2019-02-05 10:00,5,113.45,113.675,113.45,113.65,297
20190801|2019-02-05 10:30,5,113.65,113.725,113.575,113.65,325
20190801|2019-02-05 11:00,5,113.65,113.775,113.625,113.7,139
20190801|2019-02-05 11:30,5,113.7,113.75,113.65,113.675,247
20190801|2019-02-05 12:00,5,113.675,113.8,113.625,113.8,147
20190801|2019-02-05 12:30,5,113.775,113.95,113.7,113.85,408
20190801|2019-02-05 13:00,5,113.875,113.975,113.85,113.95,146
20190801|2019-02-06 08:30,6,113.75,114.1,113.7,113.775,652
20190801|2019-02-06 09:00,6,113.775,114.05,113.7,114,797
20190801|2019-02-06 09:30,6,113.95,113.95,113.725,113.8,264
20190801|2019-02-06 10:00,6,113.775,113.875,113.675,113.775,290
20190801|2019-02-06 10:30,6,113.775,113.8,113.675,113.7,106
20190801|2019-02-06 11:00,6,113.7,113.725,113.575,113.625,237
20190801|2019-02-06 11:30,6,113.625,113.625,113.5,113.625,249
20190801|2019-02-06 12:00,6,113.625,113.775,113.6,113.75,176
20190801|2019-02-06 12:30,6,113.775,113.85,113.625,113.75,684
20190801|2019-02-06 13:00,6,113.725,113.75,113.65,113.675,107
20190801|2019-02-07 08:30,7,113.675,113.825,113.45,113.825,766
20190801|2019-02-07 09:00,7,113.85,113.875,113.6,113.675,248
20190801|2019-02-07 09:30,7,113.675,113.775,113.65,113.75,223
20190801|2019-02-07 10:00,7,113.725,113.725,113.5,113.6,345
20190801|2019-02-07 10:30,7,113.6,113.725,113.55,113.725,212
20190801|2019-02-07 11:00,7,113.75,114.025,113.725,113.95,271
20190801|2019-02-07 11:30,7,113.95,114.075,113.875,113.9,365
20190801|2019-02-07 12:00,7,113.875,114.025,113.85,113.925,154
20190801|2019-02-07 12:30,7,113.925,114,113.675,113.9,1374
20190801|2019-02-07 13:00,7,113.875,114.05,113.875,114.05,148
20190801|2019-02-08 08:30,8,113.975,114.175,113.825,113.975,517
20190801|2019-02-08 09:00,8,113.925,114.35,113.85,114.275,643
20190801|2019-02-08 09:30,8,114.275,114.325,114.15,114.325,301
20190801|2019-02-08 10:00,8,114.325,114.4,114.25,114.35,673
20190801|2019-02-08 10:30,8,114.35,114.425,114.3,114.325,364
20190801|2019-02-08 11:00,8,114.35,114.4,114.3,114.375,187
20190801|2019-02-08 11:30,8,114.35,114.4,114.25,114.275,236
20190801|2019-02-08 12:00,8,114.3,114.4,114.275,114.375,208
20190801|2019-02-08 12:30,8,114.375,114.65,114.325,114.6,1639
20190801|2019-02-08 13:00,8,114.625,114.65,114.55,114.6,323
20190801|2019-02-11 08:30,11,114.4,114.825,114.4,114.45,816
20190801|2019-02-11 09:00,11,114.45,114.725,114.45,114.7,353
20190801|2019-02-11 09:30,11,114.675,114.75,114.5,114.525,332
20190801|2019-02-11 10:00,11,114.55,114.575,114.375,114.375,175
20190801|2019-02-11 10:30,11,114.425,114.525,114.325,114.525,284
20190801|2019-02-11 11:00,11,114.525,114.6,114.4,114.5,273
20190801|2019-02-11 11:30,11,114.525,114.6,114.475,114.6,242
20190801|2019-02-11 12:00,11,114.625,114.65,114.525,114.6,197
20190801|2019-02-11 12:30,11,114.625,114.85,114.625,114.8,1256
20190801|2019-02-11 13:00,11,114.825,114.875,114.8,114.875,214
20190801|2019-02-12 08:30,12,114.8,114.8,114.475,114.475,526
20190801|2019-02-12 09:00,12,114.5,114.725,114.475,114.725,379
20190801|2019-02-12 09:30,12,114.725,114.725,114.5,114.525,328
20190801|2019-02-12 10:00,12,114.55,114.575,114.4,114.575,458
20190801|2019-02-12 10:30,12,114.6,114.65,114.375,114.45,325
20190801|2019-02-12 11:00,12,114.475,114.775,114.45,114.7,387
20190801|2019-02-12 11:30,12,114.7,114.75,114.575,114.575,178
20190801|2019-02-12 12:00,12,114.575,114.725,114.55,114.625,242
20190801|2019-02-12 12:30,12,114.65,114.775,114.575,114.775,1348
20190801|2019-02-12 13:00,12,114.775,114.775,114.575,114.575,286
20190801|2019-02-13 08:30,13,114.475,114.55,114.25,114.375,626
20190801|2019-02-13 09:00,13,114.375,114.45,114.3,114.325,421
20190801|2019-02-13 09:30,13,114.325,114.45,114.3,114.4,221
20190801|2019-02-13 10:00,13,114.4,114.525,114.4,114.45,556
20190801|2019-02-13 10:30,13,114.425,114.475,114.35,114.35,246
20190801|2019-02-13 11:00,13,114.35,114.4,114.275,114.325,182
20190801|2019-02-13 11:30,13,114.35,114.4,114.325,114.375,240
20190801|2019-02-13 12:00,13,114.4,114.425,114.275,114.3,333
20190801|2019-02-13 12:30,13,114.275,114.35,114.05,114.3,1629
20190801|2019-02-13 13:00,13,114.325,114.325,114.275,114.325,159
20190801|2019-02-14 08:30,14,114.25,114.275,113.65,113.775,1211
20190801|2019-02-14 09:00,14,113.775,114.225,113.775,114.075,761
20190801|2019-02-14 09:30,14,114.1,114.2,113.925,113.95,376
20190801|2019-02-14 10:00,14,113.95,114.3,113.9,114.15,414
20190801|2019-02-14 10:30,14,114.15,114.325,114.075,114.25,378
20190801|2019-02-14 11:00,14,114.25,114.475,114.25,114.375,312
20190801|2019-02-14 11:30,14,114.4,114.45,114.3,114.4,226
20190801|2019-02-14 12:00,14,114.425,114.575,114.375,114.525,251
20190801|2019-02-14 12:30,14,114.5,114.725,114.475,114.65,1436
20190801|2019-02-14 13:00,14,114.625,114.7,114.6,114.65,138
20190801|2019-02-15 08:30,15,114.675,114.725,114.425,114.475,868
20190801|2019-02-15 09:00,15,114.45,114.575,114.3,114.3,362
20190801|2019-02-15 09:30,15,114.3,114.4,114,114.05,599
20190801|2019-02-15 10:00,15,114.025,114.225,114,114.175,382
20190801|2019-02-15 10:30,15,114.2,114.25,114.075,114.15,215
20190801|2019-02-15 11:00,15,114.175,114.275,114.025,114.125,216
20190801|2019-02-15 11:30,15,114.125,114.4,114.05,114.4,288
20190801|2019-02-15 12:00,15,114.375,114.425,114.3,114.375,192
20190801|2019-02-15 12:30,15,114.375,114.425,114.3,114.375,693
20190801|2019-02-15 13:00,15,114.35,114.4,114.275,114.35,93
20190801|2019-02-19 08:30,19,114.35,114.675,114.275,114.65,1157
20190801|2019-02-19 09:00,19,114.65,115,114.625,114.875,1269
20190801|2019-02-19 09:30,19,114.875,114.975,114.85,114.975,715
20190801|2019-02-19 10:00,19,114.975,115.05,114.875,114.875,1601
20190801|2019-02-19 10:30,19,114.9,115.025,114.875,115,387
20190801|2019-02-19 11:00,19,115.025,115.3,115,115.275,866
20190801|2019-02-19 11:30,19,115.275,115.325,115.2,115.225,446
20190801|2019-02-19 12:00,19,115.2,115.275,115,115.05,389
20190801|2019-02-19 12:30,19,115.025,115.025,114.525,114.725,1093
20190801|2019-02-19 13:00,19,114.725,114.825,114.725,114.775,80
20190801|2019-02-20 08:30,20,114.725,114.875,114.35,114.5,950
20190801|2019-02-20 09:00,20,114.5,115,114.475,114.75,483
20190801|2019-02-20 09:30,20,114.8,114.975,114.65,114.725,575
20190801|2019-02-20 10:00,20,114.725,114.85,114.55,114.6,331
20190801|2019-02-20 10:30,20,114.625,114.75,114.625,114.7,386
20190801|2019-02-20 11:00,20,114.725,114.85,114.7,114.825,192
20190801|2019-02-20 11:30,20,114.825,114.925,114.775,114.85,127
20190801|2019-02-20 12:00,20,114.9,114.925,114.85,114.9,127
20190801|2019-02-20 12:30,20,114.875,115.225,114.875,115.2,1049
20190801|2019-02-20 13:00,20,115.2,115.275,115.15,115.25,229
20190801|2019-02-21 08:30,21,115.15,115.3,115,115.05,1041
20190801|2019-02-21 09:00,21,115.05,115.15,114.95,114.95,472
20190801|2019-02-21 09:30,21,114.975,115.05,114.5,114.55,1056
20190801|2019-02-21 10:00,21,114.6,114.75,114.55,114.6,226
20190801|2019-02-21 10:30,21,114.575,114.825,114.55,114.8,256
20190801|2019-02-21 11:00,21,114.8,114.9,114.725,114.725,429
20190801|2019-02-21 11:30,21,114.725,114.85,114.65,114.825,423
20190801|2019-02-21 12:00,21,114.825,114.925,114.8,114.9,415
20190801|2019-02-21 12:30,21,114.9,115.225,114.8,115.2,1352
20190801|2019-02-21 13:00,21,115.2,115.25,115.15,115.2,192
20190801|2019-02-22 08:30,22,115.1,115.25,114.8,115.25,930
20190801|2019-02-22 09:00,22,115.25,115.3,115.05,115.225,424
20190801|2019-02-22 09:30,22,115.25,115.275,115.125,115.175,179
20190801|2019-02-22 10:00,22,115.175,115.325,115.125,115.225,304
20190801|2019-02-22 10:30,22,115.25,115.3,115.15,115.3,212
20190801|2019-02-22 11:00,22,115.3,115.375,115.3,115.3,249
20190801|2019-02-22 11:30,22,115.3,115.4,115.3,115.325,166
20190801|2019-02-22 12:00,22,115.325,115.4,115.225,115.375,254
20190801|2019-02-22 12:30,22,115.4,115.55,115.4,115.5,1760
20190801|2019-02-22 13:00,22,115.475,115.55,115.425,115.55,240
20190801|2019-02-25 08:30,25,115.5,115.9,115.4,115.9,891
20190801|2019-02-25 09:00,25,115.9,115.925,115.8,115.825,398
20190801|2019-02-25 09:30,25,115.8,115.875,115.725,115.725,282
20190801|2019-02-25 10:00,25,115.75,115.75,115.125,115.125,333
20190801|2019-02-25 10:30,25,115.15,115.35,115.125,115.275,487
20190801|2019-02-25 11:00,25,115.3,115.325,115.225,115.325,118
20190801|2019-02-25 11:30,25,115.3,115.55,115.3,115.5,237
20190801|2019-02-25 12:00,25,115.475,115.55,115.4,115.45,366
20190801|2019-02-25 12:30,25,115.45,115.65,115.45,115.55,877
20190801|2019-02-25 13:00,25,115.525,115.675,115.525,115.675,79
20190801|2019-02-26 08:30,26,115.5,115.725,115.3,115.7,801
20190801|2019-02-26 09:00,26,115.7,115.95,115.65,115.825,746
20190801|2019-02-26 09:30,26,115.825,115.975,115.825,115.925,434
20190801|2019-02-26 10:00,26,115.925,115.95,115.775,115.85,369
20190801|2019-02-26 10:30,26,115.85,115.9,115.825,115.9,314
20190801|2019-02-26 11:00,26,115.9,116,115.9,115.925,398
20190801|2019-02-26 11:30,26,115.95,115.975,115.8,115.825,196
20190801|2019-02-26 12:00,26,115.825,115.925,115.825,115.875,271
20190801|2019-02-26 12:30,26,115.875,116,115.85,116,950
20190801|2019-02-26 13:00,26,116,116,115.95,116,152
20190801|2019-02-27 08:30,27,115.75,115.975,115.75,115.925,735
20190801|2019-02-27 09:00,27,115.9,116.1,115.875,116.075,776
20190801|2019-02-27 09:30,27,116.075,116.175,116.05,116.1,397
20190801|2019-02-27 10:00,27,116.1,116.175,116.05,116.1,224
20190801|2019-02-27 10:30,27,116.075,116.125,116,116.1,340
20190801|2019-02-27 11:00,27,116.125,116.125,116.025,116.075,185
20190801|2019-02-27 11:30,27,116.075,116.1,116.025,116.075,221
20190801|2019-02-27 12:00,27,116.075,116.15,116.025,116.075,257
20190801|2019-02-27 12:30,27,116.075,116.225,116.075,116.15,1029
20190801|2019-02-27 13:00,27,116.15,116.175,116.075,116.1,153
20190801|2019-02-28 08:30,28,116,116,115.8,115.85,880
20190801|2019-02-28 09:00,28,115.85,116,115.6,115.65,980
20190801|2019-02-28 09:30,28,115.625,115.725,115.35,115.7,544
20190801|2019-02-28 10:00,28,115.7,115.725,115.475,115.55,297
20190801|2019-02-28 10:30,28,115.55,115.975,115.55,115.925,553
20190801|2019-02-28 11:00,28,115.925,115.975,115.55,115.6,392
20190801|2019-02-28 11:30,28,115.6,115.85,115.6,115.85,119
20190801|2019-02-28 12:00,28,115.85,115.975,115.775,115.975,361
20190801|2019-02-28 12:30,28,115.95,116.1,115.825,115.95,983
20190801|2019-02-28 13:00,28,115.95,115.975,115.9,115.975,161
20190801|2019-03-01 08:30,1,115.975,116.4,115.825,116.275,1341
20190801|2019-03-01 09:00,1,116.3,116.475,116.15,116.375,828
20190801|2019-03-01 09:30,1,116.375,116.425,116.35,116.425,520
20190801|2019-03-01 10:00,1,116.45,116.6,116.4,116.425,900
20190801|2019-03-01 10:30,1,116.45,116.5,116,116.1,510
20190801|2019-03-01 11:00,1,116.125,116.125,115.425,115.8,705
20190801|2019-03-01 11:30,1,115.8,116.05,115.775,115.975,426
20190801|2019-03-01 12:00,1,115.975,116.175,115.9,116.1,384
20190801|2019-03-01 12:30,1,116.1,116.35,115.975,116.3,1325
20190801|2019-03-01 13:00,1,116.275,116.35,116.175,116.35,186
20190801|2019-03-04 08:30,4,116.425,116.575,115.9,116,1275
20190801|2019-03-04 09:00,4,116,116,115.3,115.8,907
20190801|2019-03-04 09:30,4,115.8,116.025,115.7,116,475
20190801|2019-03-04 10:00,4,115.975,116.075,115.8,115.95,360
20190801|2019-03-04 10:30,4,115.95,116.05,115.9,116,217
20190801|2019-03-04 11:00,4,116,116.05,115.8,115.825,346
20190801|2019-03-04 11:30,4,115.85,115.85,115.65,115.675,313
20190801|2019-03-04 12:00,4,115.675,115.725,115.575,115.725,223
20190801|2019-03-04 12:30,4,115.75,115.9,115.7,115.825,905
20190801|2019-03-04 13:00,4,115.825,115.925,115.825,115.925,109
20190801|2019-03-05 08:30,5,115.725,115.775,115.225,115.475,796
20190801|2019-03-05 09:00,5,115.45,115.9,115.425,115.75,714
20190801|2019-03-05 09:30,5,115.775,115.8,115.525,115.75,415
20190801|2019-03-05 10:00,5,115.725,115.75,115.55,115.75,279
20190801|2019-03-05 10:30,5,115.75,115.875,115.675,115.875,95
20190801|2019-03-05 11:00,5,115.875,115.9,115.775,115.8,103
20190801|2019-03-05 11:30,5,115.775,115.8,115.725,115.775,78
20190801|2019-03-05 12:00,5,115.775,115.825,115.775,115.8,168
20190801|2019-03-05 12:30,5,115.825,115.9,115.675,115.775,949
20190801|2019-03-05 13:00,5,115.8,115.8,115.725,115.75,168
20190801|2019-03-06 08:30,6,115.725,115.75,115.525,115.575,504
20190801|2019-03-06 09:00,6,115.6,115.65,115.4,115.625,342
20190801|2019-03-06 09:30,6,115.6,115.7,115.375,115.5,491
20190801|2019-03-06 10:00,6,115.5,115.575,115.45,115.45,188
20190801|2019-03-06 10:30,6,115.45,115.8,115.45,115.675,454
20190801|2019-03-06 11:00,6,115.7,115.875,115.7,115.825,314
20190801|2019-03-06 11:30,6,115.825,115.9,115.8,115.8,270
20190801|2019-03-06 12:00,6,115.825,115.825,115.65,115.675,213
20190801|2019-03-06 12:30,6,115.675,115.725,115.525,115.6,844
20190801|2019-03-06 13:00,6,115.625,115.675,115.6,115.625,130
20190801|2019-03-07 08:30,7,115.725,115.75,115.475,115.75,857
20190801|2019-03-07 09:00,7,115.725,116.15,115.675,116.125,723
20190801|2019-03-07 09:30,7,116.15,116.45,116.15,116.35,1067
20190801|2019-03-07 10:00,7,116.35,116.375,116.175,116.275,755
20190801|2019-03-07 10:30,7,116.275,116.3,116.025,116.3,517
20190801|2019-03-07 11:00,7,116.325,116.375,116.15,116.375,450
20190801|2019-03-07 11:30,7,116.35,116.55,116.35,116.4,707
20190801|2019-03-07 12:00,7,116.425,116.525,116.325,116.525,407
20190801|2019-03-07 12:30,7,116.525,116.575,116.45,116.525,1231
20190801|2019-03-07 13:00,7,116.5,116.65,116.5,116.6,319
20190801|2019-03-08 08:30,8,116.375,116.425,116.125,116.3,799
20190801|2019-03-08 09:00,8,116.325,116.375,116.075,116.175,679
20190801|2019-03-08 09:30,8,116.175,116.4,116.175,116.35,327
20190801|2019-03-08 10:00,8,116.35,116.575,116.35,116.475,382
20190801|2019-03-08 10:30,8,116.45,116.6,116.425,116.425,195
20190801|2019-03-08 11:00,8,116.45,116.65,116.4,116.65,476
20190801|2019-03-08 11:30,8,116.625,116.875,116.6,116.85,600
20190801|2019-03-08 12:00,8,116.875,117,116.8,116.925,1094
20190801|2019-03-08 12:30,8,116.95,117.225,116.9,117.175,2124
20190801|2019-03-08 13:00,8,117.15,117.2,117.1,117.15,206
20190801|2019-03-11 08:30,11,116.95,116.975,116.125,116.275,1437
20190801|2019-03-11 09:00,11,116.3,116.675,116.25,116.6,804
20190801|2019-03-11 09:30,11,116.6,116.75,116.325,116.5,463
20190801|2019-03-11 10:00,11,116.525,116.525,116.325,116.45,292
20190801|2019-03-11 10:30,11,116.5,117,116.5,116.675,588
20190801|2019-03-11 11:00,11,116.675,116.75,116.5,116.525,283
20190801|2019-03-11 11:30,11,116.5,116.875,116.5,116.775,353
20190801|2019-03-11 12:00,11,116.775,117,116.775,116.975,325
20190801|2019-03-11 12:30,11,116.975,117.05,116.6,116.65,971
20190801|2019-03-11 13:00,11,116.625,116.675,116.5,116.525,107
20190801|2019-03-12 08:30,12,116.775,116.925,116.55,116.75,1423
20190801|2019-03-12 09:00,12,116.725,116.725,115.45,115.65,1693
20190801|2019-03-12 09:30,12,115.675,115.8,115.475,115.725,402
20190801|2019-03-12 10:00,12,115.75,115.75,115.475,115.525,314
20190801|2019-03-12 10:30,12,115.5,115.725,115.25,115.425,373
20190801|2019-03-12 11:00,12,115.425,115.45,115.275,115.35,403
20190801|2019-03-12 11:30,12,115.325,115.575,115.325,115.475,248
20190801|2019-03-12 12:00,12,115.475,115.475,114.5,114.85,1220
20190801|2019-03-12 12:30,12,114.825,115.625,114.825,115.6,1614
20190801|2019-03-12 13:00,12,115.6,115.675,115.2,115.25,239
20190801|2019-03-13 08:30,13,115.4,115.55,115.075,115.55,1051
20190801|2019-03-13 09:00,13,115.55,115.95,115.525,115.85,790
20190801|2019-03-13 09:30,13,115.825,115.925,115.65,115.85,293
20190801|2019-03-13 10:00,13,115.875,115.95,115.6,115.6,767
20190801|2019-03-13 10:30,13,115.625,115.875,115.625,115.775,351
20190801|2019-03-13 11:00,13,115.8,115.85,115.65,115.75,401
20190801|2019-03-13 11:30,13,115.725,115.85,115.45,115.775,527
20190801|2019-03-13 12:00,13,115.8,115.95,115.7,115.925,435
20190801|2019-03-13 12:30,13,115.925,116,115.575,115.65,1436
20190801|2019-03-13 13:00,13,115.65,115.775,115.65,115.75,264
20190801|2019-03-14 08:30,14,115.7,116.5,115.7,116.25,1643
20190801|2019-03-14 09:00,14,116.25,116.25,115.775,116.075,852
20190801|2019-03-14 09:30,14,116.1,116.225,116,116.075,307
20190801|2019-03-14 10:00,14,116.075,116.475,116.075,116.325,463
20190801|2019-03-14 10:30,14,116.375,116.5,116.35,116.5,373
20190801|2019-03-14 11:00,14,116.5,116.65,116.425,116.55,634
20190801|2019-03-14 11:30,14,116.525,116.525,116.275,116.325,263
20190801|2019-03-14 12:00,14,116.325,116.5,116.3,116.475,193
20190801|2019-03-14 12:30,14,116.475,116.6,116.4,116.4,1111
20190801|2019-03-14 13:00,14,116.4,116.55,116.35,116.55,167
20190801|2019-03-15 08:30,15,116.325,116.925,116.15,116.625,1249
20190801|2019-03-15 09:00,15,116.65,116.9,116.575,116.9,381
20190801|2019-03-15 09:30,15,116.9,117.3,116.9,117.175,1445
20190801|2019-03-15 10:00,15,117.2,117.775,117.1,117.65,1511
20190801|2019-03-15 10:30,15,117.65,117.725,117.375,117.575,938
20190801|2019-03-15 11:00,15,117.575,117.675,117.35,117.475,809
20190801|2019-03-15 11:30,15,117.5,117.575,117.3,117.375,406
20190801|2019-03-15 12:00,15,117.35,117.775,117.325,117.75,1164
20190801|2019-03-15 12:30,15,117.75,117.8,117.55,117.7,991
20190801|2019-03-15 13:00,15,117.675,117.8,117.675,117.775,251
20190801|2019-03-18 08:30,18,117.575,117.95,117.4,117.85,1426
20190801|2019-03-18 09:00,18,117.825,117.925,117.55,117.675,819
20190801|2019-03-18 09:30,18,117.7,117.95,117.7,117.8,677
20190801|2019-03-18 10:00,18,117.825,117.95,117.725,117.925,644
20190801|2019-03-18 10:30,18,117.95,118.1,117.9,118.075,829
20190801|2019-03-18 11:00,18,118.1,118.225,117.925,117.925,477
20190801|2019-03-18 11:30,18,117.95,118.075,117.825,117.85,281
20190801|2019-03-18 12:00,18,117.875,118.1,117.725,118.075,337
20190801|2019-03-18 12:30,18,118.075,118.25,118,118.05,1441
20190801|2019-03-18 13:00,18,118.05,118.2,118.025,118.125,163
20190801|2019-03-19 08:30,19,118.05,118.3,117.925,117.95,1134
20190801|2019-03-19 09:00,19,117.95,118.3,117.85,118.25,803
20190801|2019-03-19 09:30,19,118.275,118.475,118.275,118.425,984
20190801|2019-03-19 10:00,19,118.425,118.55,118.325,118.325,644
20190801|2019-03-19 10:30,19,118.325,118.975,118.25,118.9,906
20190801|2019-03-19 11:00,19,118.925,119.5,118.65,118.875,2107
20190801|2019-03-19 11:30,19,118.85,119,117.75,118.05,2018
20190801|2019-03-19 12:00,19,118.025,118.75,117.975,118.5,808
20190801|2019-03-19 12:30,19,118.525,118.825,118.425,118.675,1214
20190801|2019-03-19 13:00,19,118.675,118.775,118.65,118.775,358
20190801|2019-03-20 08:30,20,118.925,119.025,118.55,118.75,1460
20190801|2019-03-20 09:00,20,118.7,118.925,118.65,118.9,1317
20190801|2019-03-20 09:30,20,118.875,119.025,118.8,118.9,619
20190801|2019-03-20 10:00,20,118.9,119.325,118.9,119.325,1041
20190801|2019-03-20 10:30,20,119.35,119.45,119.1,119.375,594
20190801|2019-03-20 11:00,20,119.35,119.45,119.1,119.275,711
20190801|2019-03-20 11:30,20,119.275,119.275,118.95,119.125,867
20190801|2019-03-20 12:00,20,119.1,119.25,119.1,119.25,339
20190801|2019-03-20 12:30,20,119.25,119.375,119.2,119.325,1037
20190801|2019-03-20 13:00,20,119.35,119.5,119.3,119.5,310
20190801|2019-03-21 08:30,21,119.25,119.95,119.2,119.775,1952
20190801|2019-03-21 09:00,21,119.75,119.75,119.575,119.65,669
20190801|2019-03-21 09:30,21,119.65,119.65,118.775,119.2,1577
20190801|2019-03-21 10:00,21,119.175,119.55,119,119.35,1272
20190801|2019-03-21 10:30,21,119.35,119.575,119.275,119.45,404
20190801|2019-03-21 11:00,21,119.45,119.6,119.3,119.6,424
20190801|2019-03-21 11:30,21,119.6,119.725,119.525,119.625,466
20190801|2019-03-21 12:00,21,119.625,120.4,119.6,119.925,1759
20190801|2019-03-21 12:30,21,119.95,120.075,119.525,119.95,1317
20190801|2019-03-21 13:00,21,119.975,120.2,119.875,120.125,270
20190801|2019-03-22 08:30,22,119.975,121.15,119.975,120.85,3441
20190801|2019-03-22 09:00,22,120.875,120.875,120.05,120.275,2076
20190801|2019-03-22 09:30,22,120.25,120.45,119.9,120.075,951
20190801|2019-03-22 10:00,22,120.075,120.3,118.95,118.975,1430
20190801|2019-03-22 10:30,22,118.975,119.775,118.95,119.75,1125
20190801|2019-03-22 11:00,22,119.725,120.5,119.725,120.45,762
20190801|2019-03-22 11:30,22,120.425,120.5,120.15,120.2,486
20190801|2019-03-22 12:00,22,120.175,120.3,119.85,119.925,435
20190801|2019-03-22 12:30,22,119.925,120.225,119.825,120.025,1906
20190801|2019-03-22 13:00,22,120.025,120.15,120,120.125,162
20190801|2019-03-25 08:30,25,118.55,118.85,118.05,118.8,2742
20190801|2019-03-25 09:00,25,118.775,119.15,118.7,118.85,1606
20190801|2019-03-25 09:30,25,118.875,119.15,118.85,119.025,642
20190801|2019-03-25 10:00,25,119,119.2,119,119.125,426
20190801|2019-03-25 10:30,25,119.125,119.475,118.975,119.425,1090
20190801|2019-03-25 11:00,25,119.425,119.425,118.825,118.9,549
20190801|2019-03-25 11:30,25,118.9,118.925,118.475,118.65,765
20190801|2019-03-25 12:00,25,118.7,118.875,118.45,118.45,721
20190801|2019-03-25 12:30,25,118.45,118.575,117.75,117.975,1929
20190801|2019-03-25 13:00,25,117.95,118.175,117.95,118,266
20190801|2019-03-26 08:30,26,117.7,118.075,117.5,117.575,1207
20190801|2019-03-26 09:00,26,117.575,117.825,117.5,117.525,717
20190801|2019-03-26 09:30,26,117.55,118,117.55,117.925,412
20190801|2019-03-26 10:00,26,117.975,118.125,117.7,117.775,545
20190801|2019-03-26 10:30,26,117.8,117.95,117.5,117.775,582
20190801|2019-03-26 11:00,26,117.75,117.9,117.675,117.75,447
20190801|2019-03-26 11:30,26,117.75,118.05,117.675,117.85,388
20190801|2019-03-26 12:00,26,117.875,117.95,117.775,117.9,301
20190801|2019-03-26 12:30,26,117.875,117.925,117.45,117.625,1481
20190801|2019-03-26 13:00,26,117.6,117.725,117.6,117.675,161
20190801|2019-03-27 08:30,27,117.7,117.725,117.075,117.275,1608
20190801|2019-03-27 09:00,27,117.275,117.725,117.25,117.325,1097
20190801|2019-03-27 09:30,27,117.325,117.475,117.225,117.25,350
20190801|2019-03-27 10:00,27,117.25,117.3,116.975,117.05,832
20190801|2019-03-27 10:30,27,117.025,117.075,116.775,116.8,1115
20190801|2019-03-27 11:00,27,116.825,116.975,116.575,116.775,1062
20190801|2019-03-27 11:30,27,116.775,116.85,116.45,116.55,772
20190801|2019-03-27 12:00,27,116.525,116.65,116.375,116.45,513
20190801|2019-03-27 12:30,27,116.475,116.725,116.325,116.675,1118
20190801|2019-03-27 13:00,27,116.65,116.7,116.6,116.65,137
20190801|2019-03-28 08:30,28,116.65,116.825,116.525,116.7,850
20190801|2019-03-28 09:00,28,116.7,116.825,116.375,116.375,555
20190801|2019-03-28 09:30,28,116.35,116.65,116.2,116.55,1126
20190801|2019-03-28 10:00,28,116.55,116.725,116.5,116.525,556
20190801|2019-03-28 10:30,28,116.525,116.75,116.525,116.675,392
20190801|2019-03-28 11:00,28,116.65,116.65,116.45,116.475,350
20190801|2019-03-28 11:30,28,116.5,116.55,116.475,116.5,176
20190801|2019-03-28 12:00,28,116.5,116.55,116.4,116.425,565
20190801|2019-03-28 12:30,28,116.425,116.575,116.25,116.5,1089
20190801|2019-03-28 13:00,28,116.525,116.6,116.5,116.6,229
20190801|2019-03-29 08:30,29,116.65,116.8,116.25,116.425,1135
20190801|2019-03-29 09:00,29,116.4,116.475,116.2,116.3,940
20190801|2019-03-29 09:30,29,116.325,116.35,116.15,116.225,443
20190801|2019-03-29 10:00,29,116.225,116.4,116.2,116.4,416
20190801|2019-03-29 10:30,29,116.375,116.475,116.075,116.125,620
20190801|2019-03-29 11:00,29,116.1,116.225,115.85,115.9,700
20190801|2019-03-29 11:30,29,115.9,116,115.7,115.875,646
20190801|2019-03-29 12:00,29,115.85,115.9,115.675,115.7,661
20190801|2019-03-29 12:30,29,115.7,115.8,115.525,115.675,1711
20190801|2019-03-29 13:00,29,115.675,115.825,115.575,115.7,161
20190801|2019-04-01 08:30,1,115.825,116.4,115.8,116.125,1811
20190801|2019-04-01 09:00,1,116.15,116.6,116.05,116.35,1223
20190801|2019-04-01 09:30,1,116.375,116.675,116.325,116.575,670
20190801|2019-04-01 10:00,1,116.6,116.65,116.425,116.425,471
20190801|2019-04-01 10:30,1,116.4,117.15,116.4,117,1307
20190801|2019-04-01 11:00,1,116.975,117,116.725,116.85,685
20190801|2019-04-01 11:30,1,116.825,116.85,116.525,116.525,226
20190801|2019-04-01 12:00,1,116.5,116.525,116.25,116.275,546
20190801|2019-04-01 12:30,1,116.275,116.425,115.95,116.175,1472
20190801|2019-04-01 13:00,1,116.15,116.275,116.125,116.25,169
20190801|2019-04-02 08:30,2,116.225,116.7,116.125,116.675,1183
20190801|2019-04-02 09:00,2,116.65,116.8,116.35,116.425,1022
20190801|2019-04-02 09:30,2,116.4,116.6,116.3,116.45,415
20190801|2019-04-02 10:00,2,116.45,116.65,116.45,116.575,184
20190801|2019-04-02 10:30,2,116.575,116.725,116.5,116.525,453
20190801|2019-04-02 11:00,2,116.5,116.575,116.175,116.25,529
20190801|2019-04-02 11:30,2,116.25,116.4,116.125,116.175,414
20190801|2019-04-02 12:00,2,116.175,116.325,115.95,116.05,872
20190801|2019-04-02 12:30,2,116.075,116.35,115.875,116.3,1115
20190801|2019-04-02 13:00,2,116.3,116.325,116.225,116.275,128
20190801|2019-04-03 08:30,3,116.35,116.625,115.85,115.875,1518
20190801|2019-04-03 09:00,3,115.9,116.175,115.725,115.75,717
20190801|2019-04-03 09:30,3,115.75,115.95,115.75,115.925,300
20190801|2019-04-03 10:00,3,115.95,116.15,115.925,116.125,238
20190801|2019-04-03 10:30,3,116.1,116.35,116,116.125,532
20190801|2019-04-03 11:00,3,116.1,116.125,115.475,115.675,735
20190801|2019-04-03 11:30,3,115.65,115.875,115.625,115.8,231
20190801|2019-04-03 12:00,3,115.8,115.9,115.625,115.7,277
20190801|2019-04-03 12:30,3,115.7,115.85,115.55,115.8,1072
20190801|2019-04-03 13:00,3,115.8,115.825,115.725,115.775,188
20190801|2019-04-04 08:30,4,115.65,116.725,115.6,116.5,1645
20190801|2019-04-04 09:00,4,116.525,116.6,116.175,116.25,701
20190801|2019-04-04 09:30,4,116.25,116.6,116.15,116.6,575
20190801|2019-04-04 10:00,4,116.6,116.975,116.5,116.675,1170
20190801|2019-04-04 10:30,4,116.7,116.8,116.475,116.75,450
20190801|2019-04-04 11:00,4,116.75,117.025,116.725,116.95,510
20190801|2019-04-04 11:30,4,116.975,117.1,116.825,116.925,445
20190801|2019-04-04 12:00,4,116.925,117.45,116.875,117.35,828
20190801|2019-04-04 12:30,4,117.35,118.55,117.35,118.175,4239
20190801|2019-04-04 13:00,4,118.15,118.4,118.125,118.225,504
20190801|2019-04-05 08:30,5,118,118.175,117.525,117.825,1386
20190801|2019-04-05 09:00,5,117.775,117.85,116.85,117,1345
20190801|2019-04-05 09:30,5,116.95,117.075,116.55,116.75,1179
20190801|2019-04-05 10:00,5,116.775,117,116.65,116.925,432
20190801|2019-04-05 10:30,5,116.9,117.525,116.875,117.425,399
20190801|2019-04-05 11:00,5,117.4,117.45,116.85,116.925,562
20190801|2019-04-05 11:30,5,116.9,116.9,116.7,116.8,327
20190801|2019-04-05 12:00,5,116.775,116.95,116.65,116.875,579
20190801|2019-04-05 12:30,5,116.925,117.525,116.825,117.475,2370
20190801|2019-04-05 13:00,5,117.45,117.5,117.325,117.5,185
20190801|2019-04-08 08:30,8,117.475,117.775,117.15,117.2,1486
20190801|2019-04-08 09:00,8,117.25,117.325,116.75,117.075,771
20190801|2019-04-08 09:30,8,117.075,117.325,116.925,117.075,524
20190801|2019-04-08 10:00,8,117.075,117.275,116.925,117.1,390
20190801|2019-04-08 10:30,8,117.05,117.175,116.875,117.025,294
20190801|2019-04-08 11:00,8,117,117.5,116.875,117.25,336
20190801|2019-04-08 11:30,8,117.275,117.525,117.25,117.375,292
20190801|2019-04-08 12:00,8,117.325,117.8,117.25,117.4,616
20190801|2019-04-08 12:30,8,117.425,117.775,117.425,117.725,1387
20190801|2019-04-08 13:00,8,117.75,117.8,117.7,117.7,157
20190801|2019-04-09 08:30,9,117.7,118.075,117.475,118.05,1651
20190801|2019-04-09 09:00,9,118.05,118.1,117.625,117.675,618
20190801|2019-04-09 09:30,9,117.65,117.825,117.3,117.375,745
20190801|2019-04-09 10:00,9,117.475,117.625,117.35,117.525,240
20190801|2019-04-09 10:30,9,117.475,117.725,117.45,117.675,294
20190801|2019-04-09 11:00,9,117.725,117.85,117.45,117.65,374
20190801|2019-04-09 11:30,9,117.65,117.65,117.425,117.575,268
20190801|2019-04-09 12:00,9,117.6,117.675,117.5,117.6,219
20190801|2019-04-09 12:30,9,117.6,117.7,117.475,117.6,1637
20190801|2019-04-09 13:00,9,117.6,117.6,117.35,117.35,129
20190801|2019-04-10 08:30,10,117.45,117.475,117.05,117.15,1200
20190801|2019-04-10 09:00,10,117.15,117.225,116.85,116.95,472
20190801|2019-04-10 09:30,10,116.95,117.1,116.875,116.975,230
20190801|2019-04-10 10:00,10,117,117.1,116.95,116.975,283
20190801|2019-04-10 10:30,10,116.975,117.05,116.8,117.05,263
20190801|2019-04-10 11:00,10,117.05,117.2,117,117.175,238
20190801|2019-04-10 11:30,10,117.2,117.25,117.05,117.2,289
20190801|2019-04-10 12:00,10,117.2,117.275,116.9,116.95,345
20190801|2019-04-10 12:30,10,116.95,117.2,116.9,116.9,1518
20190801|2019-04-10 13:00,10,116.9,117,116.85,116.925,232
20190801|2019-04-11 08:30,11,117.45,117.625,117.2,117.275,911
20190801|2019-04-11 09:00,11,117.3,117.55,117.125,117.55,554
20190801|2019-04-11 09:30,11,117.525,118.35,117.475,118.25,2047
20190801|2019-04-11 10:00,11,118.25,118.7,118.15,118.55,1132
20190801|2019-04-11 10:30,11,118.575,118.7,118.15,118.175,1047
20190801|2019-04-11 11:00,11,118.175,118.225,117.4,117.55,695
20190801|2019-04-11 11:30,11,117.525,117.65,117.4,117.45,549
20190801|2019-04-11 12:00,11,117.425,117.525,117.3,117.375,341
20190801|2019-04-11 12:30,11,117.35,117.425,117.1,117.425,1830
20190801|2019-04-11 13:00,11,117.4,117.575,117.3,117.55,163
20190801|2019-04-12 08:30,12,117.325,117.425,116.95,117.425,1260
20190801|2019-04-12 09:00,12,117.45,117.5,117.1,117.2,718
20190801|2019-04-12 09:30,12,117.275,117.65,117.225,117.575,264
20190801|2019-04-12 10:00,12,117.6,117.8,117.55,117.65,374
20190801|2019-04-12 10:30,12,117.625,117.875,117.6,117.85,327
20190801|2019-04-12 11:00,12,117.825,118.1,117.75,117.85,454
20190801|2019-04-12 11:30,12,117.9,118.05,117.775,117.925,251
20190801|2019-04-12 12:00,12,117.9,118.2,117.9,118.125,384
20190801|2019-04-12 12:30,12,118.15,118.45,118.05,118.075,1792
20190801|2019-04-12 13:00,12,118.1,118.25,118.05,118.25,262
20190801|2019-04-15 08:30,15,118.325,118.625,117.9,118.025,1278
20190801|2019-04-15 09:00,15,118,118.4,117.975,118.375,576
20190801|2019-04-15 09:30,15,118.375,118.625,118.175,118.45,710
20190801|2019-04-15 10:00,15,118.475,118.5,117.825,117.975,562
20190801|2019-04-15 10:30,15,118,118.225,117.95,118.2,291
20190801|2019-04-15 11:00,15,118.15,118.275,118.075,118.25,393
20190801|2019-04-15 11:30,15,118.25,118.475,118.15,118.45,245
20190801|2019-04-15 12:00,15,118.45,118.6,118.225,118.325,428
20190801|2019-04-15 12:30,15,118.275,118.45,118.2,118.375,858
20190801|2019-04-15 13:00,15,118.375,118.45,118.35,118.45,133
20190801|2019-04-16 08:30,16,118.8,118.825,118.375,118.75,766
20190801|2019-04-16 09:00,16,118.75,119.275,118.725,119.15,1594
20190801|2019-04-16 09:30,16,119.175,119.6,119.15,119.3,1855
20190801|2019-04-16 10:00,16,119.325,119.45,119.075,119.175,972
20190801|2019-04-16 10:30,16,119.175,119.175,118.625,118.85,796
20190801|2019-04-16 11:00,16,118.875,119.15,118.825,119.15,367
20190801|2019-04-16 11:30,16,119.15,119.225,119,119.025,392
20190801|2019-04-16 12:00,16,119.05,119.225,118.75,119.025,660
20190801|2019-04-16 12:30,16,119.05,119.35,119.025,119.3,1636
20190801|2019-04-16 13:00,16,119.325,119.5,119.275,119.475,626
20190801|2019-04-17 08:30,17,119.425,119.65,119.25,119.5,1097
20190801|2019-04-17 09:00,17,119.45,119.45,119.175,119.35,824
20190801|2019-04-17 09:30,17,119.325,119.375,119.025,119.15,689
20190801|2019-04-17 10:00,17,119.125,119.575,119.1,119.45,746
20190801|2019-04-17 10:30,17,119.45,119.55,119.2,119.225,471
20190801|2019-04-17 11:00,17,119.25,119.425,119.25,119.3,274
20190801|2019-04-17 11:30,17,119.325,119.35,119.225,119.275,223
20190801|2019-04-17 12:00,17,119.275,119.625,119.275,119.6,447
20190801|2019-04-17 12:30,17,119.625,119.75,119.475,119.575,1068
20190801|2019-04-17 13:00,17,119.6,119.725,119.575,119.7,262
20190801|2019-04-18 08:30,18,119.7,119.7,119.35,119.425,841
20190801|2019-04-18 09:00,18,119.4,119.75,119.375,119.55,827
20190801|2019-04-18 09:30,18,119.55,119.825,119.525,119.75,526
20190801|2019-04-18 10:00,18,119.75,119.95,119.375,119.425,828
20190801|2019-04-18 10:30,18,119.45,119.55,119.275,119.475,642
20190801|2019-04-18 11:00,18,119.525,119.525,118.725,118.9,1158
20190801|2019-04-18 11:30,18,118.9,119.5,118.875,119.425,792
20190801|2019-04-18 12:00,18,119.425,119.6,119.35,119.475,438
20190801|2019-04-18 12:30,18,119.475,119.8,119.175,119.775,1591
20190801|2019-04-18 13:00,18,119.775,119.9,119.75,119.875,700
20190801|2019-04-22 08:30,22,119.425,119.5,118.875,119.125,1531
20190801|2019-04-22 09:00,22,119.125,119.275,118.8,118.85,719
20190801|2019-04-22 09:30,22,118.825,118.95,118.35,118.475,1352
20190801|2019-04-22 10:00,22,118.475,118.725,118.425,118.525,498
20190801|2019-04-22 10:30,22,118.525,118.7,118.425,118.425,243
20190801|2019-04-22 11:00,22,118.4,118.45,118.175,118.325,506
20190801|2019-04-22 11:30,22,118.375,118.475,118.35,118.45,190
20190801|2019-04-22 12:00,22,118.475,118.65,118.475,118.5,238
20190801|2019-04-22 12:30,22,118.55,118.875,118.525,118.775,1028
20190801|2019-04-22 13:00,22,118.775,118.85,118.75,118.8,164
20190801|2019-04-23 08:30,23,118.825,118.9,118.525,118.85,1322
20190801|2019-04-23 09:00,23,118.85,119.075,118.65,118.725,856
20190801|2019-04-23 09:30,23,118.725,118.975,118.7,118.85,484
20190801|2019-04-23 10:00,23,118.875,119.1,118.875,118.925,548
20190801|2019-04-23 10:30,23,118.925,119.1,118.875,119.05,495
20190801|2019-04-23 11:00,23,119.05,119.05,118.525,118.8,547
20190801|2019-04-23 11:30,23,118.775,118.85,118.35,118.575,777
20190801|2019-04-23 12:00,23,118.575,118.575,118.275,118.5,448
20190801|2019-04-23 12:30,23,118.5,118.55,117.95,118.275,1594
20190801|2019-04-23 13:00,23,118.3,118.3,118.075,118.075,176
20190801|2019-04-24 08:30,24,118.275,118.3,117.375,117.5,1692
20190801|2019-04-24 09:00,24,117.45,117.55,116.775,117.025,1971
20190801|2019-04-24 09:30,24,117.025,117.1,116.475,116.875,1587
20190801|2019-04-24 10:00,24,116.875,116.95,116.425,116.45,517
20190801|2019-04-24 10:30,24,116.45,116.925,116.35,116.825,596
20190801|2019-04-24 11:00,24,116.8,117,116.35,116.425,440
20190801|2019-04-24 11:30,24,116.375,116.425,116.05,116.1,1197
20190801|2019-04-24 12:00,24,116.125,116.3,116.05,116.2,842
20190801|2019-04-24 12:30,24,116.175,116.325,115.575,115.875,2995
20190801|2019-04-24 13:00,24,115.875,116.075,115.875,116.05,296
20190801|2019-04-25 08:30,25,115.725,115.725,114.6,114.675,2792
20190801|2019-04-25 09:00,25,114.65,115.1,114.475,114.575,1186
20190801|2019-04-25 09:30,25,114.575,114.575,113.875,113.875,1346
20190801|2019-04-25 10:00,25,113.875,114,113.4,113.8,1274
20190801|2019-04-25 10:30,25,113.775,114.5,113.575,113.625,1305
20190801|2019-04-25 11:00,25,113.625,113.975,113.2,113.325,858
20190801|2019-04-25 11:30,25,113.25,113.7,113.175,113.375,628
20190801|2019-04-25 12:00,25,113.45,113.45,113.2,113.3,664
20190801|2019-04-25 12:30,25,113.275,113.3,112.825,112.975,1146
20190801|2019-04-25 13:00,25,112.975,113.075,112.95,113.025,304
20190801|2019-04-26 08:30,26,112.75,112.925,112.35,112.8,3786
20190801|2019-04-26 09:00,26,112.775,112.925,112.225,112.575,2046
20190801|2019-04-26 09:30,26,112.525,113.1,112.35,112.95,1210
20190801|2019-04-26 10:00,26,112.925,113.4,112.775,113.2,1152
20190801|2019-04-26 10:30,26,113.25,113.375,112.725,113.225,1055
20190801|2019-04-26 11:00,26,113.225,113.225,112.625,112.75,422
20190801|2019-04-26 11:30,26,112.775,112.85,112.625,112.7,282
20190801|2019-04-26 12:00,26,112.725,112.75,112.375,112.5,313
20190801|2019-04-26 12:30,26,112.475,113.15,112.45,112.7,1312
20190801|2019-04-26 13:00,26,112.725,112.75,112.625,112.75,140
20190801|2019-04-29 08:30,29,112.875,113.075,112.425,112.55,1266
20190801|2019-04-29 09:00,29,112.5,112.675,112.225,112.575,964
20190801|2019-04-29 09:30,29,112.55,112.925,112.325,112.85,436
20190801|2019-04-29 10:00,29,112.85,112.975,112.65,112.975,421
20190801|2019-04-29 10:30,29,112.975,112.975,112.275,112.6,435
20190801|2019-04-29 11:00,29,112.575,112.825,112.475,112.725,284
20190801|2019-04-29 11:30,29,112.75,112.85,112.675,112.725,205
20190801|2019-04-29 12:00,29,112.725,112.8,112.675,112.675,261
20190801|2019-04-29 12:30,29,112.675,112.7,112.5,112.525,1022
20190801|2019-04-29 13:00,29,112.525,112.6,112.5,112.55,425
20190801|2019-04-30 08:30,30,112.85,112.9,111.925,112.275,1490
20190801|2019-04-30 09:00,30,112.25,112.4,112.1,112.25,934
20190801|2019-04-30 09:30,30,112.275,112.75,112.125,112.65,886
20190801|2019-04-30 10:00,30,112.625,112.875,112.625,112.675,709
20190801|2019-04-30 10:30,30,112.675,112.675,112.35,112.6,466
20190801|2019-04-30 11:00,30,112.575,112.65,112.3,112.475,474
20190801|2019-04-30 11:30,30,112.475,112.475,112.3,112.325,215
20190801|2019-04-30 12:00,30,112.3,112.3,112.025,112.025,525
20190801|2019-04-30 12:30,30,112.05,112.2,111.725,111.775,2672
20190801|2019-04-30 13:00,30,111.75,111.775,111.675,111.775,387
20190801|2019-05-01 08:30,1,111.9,112,111.4,111.525,1470
20190801|2019-05-01 09:00,1,111.55,111.625,111.225,111.625,1704
20190801|2019-05-01 09:30,1,111.625,111.7,111.475,111.625,823
20190801|2019-05-01 10:00,1,111.6,111.725,111.45,111.6,583
20190801|2019-05-01 10:30,1,111.6,111.875,111.575,111.75,746
20190801|2019-05-01 11:00,1,111.75,111.75,111.225,111.325,566
20190801|2019-05-01 11:30,1,111.25,111.425,110.95,111.1,1119
20190801|2019-05-01 12:00,1,111.1,111.2,111,111.15,708
20190801|2019-05-01 12:30,1,111.15,111.225,110.95,110.975,995
20190801|2019-05-01 13:00,1,110.975,111.05,110.975,111,263
20190801|2019-05-02 08:30,2,111.275,111.375,110.975,111.05,1629
20190801|2019-05-02 09:00,2,111.025,111.35,110.95,111.3,1027
20190801|2019-05-02 09:30,2,111.3,111.425,111.025,111.1,1078
20190801|2019-05-02 10:00,2,111.075,111.15,110.925,111.05,1062
20190801|2019-05-02 10:30,2,111.05,111.1,110.75,110.85,1083
20190801|2019-05-02 11:00,2,110.875,110.875,110.625,110.625,546
20190801|2019-05-02 11:30,2,110.625,110.725,110.55,110.65,556
20190801|2019-05-02 12:00,2,110.6,110.675,110.525,110.625,685
20190801|2019-05-02 12:30,2,110.625,110.625,110.125,110.175,1379
20190801|2019-05-02 13:00,2,110.2,110.225,110.075,110.175,497
20190801|2019-05-03 08:30,3,110.15,110.45,110.025,110.075,2882
20190801|2019-05-03 09:00,3,110.075,110.325,109.825,110.2,1676
20190801|2019-05-03 09:30,3,110.2,110.325,109.925,110.025,1043
20190801|2019-05-03 10:00,3,110.025,110.2,110,110.075,745
20190801|2019-05-03 10:30,3,110.1,110.1,109.7,109.85,913
20190801|2019-05-03 11:00,3,109.75,109.925,109.625,109.825,655
20190801|2019-05-03 11:30,3,109.775,109.925,109.675,109.825,673
20190801|2019-05-03 12:00,3,109.825,109.875,109.55,109.625,716
20190801|2019-05-03 12:30,3,109.625,109.675,109.075,109.15,1860
20190801|2019-05-03 13:00,3,109.125,109.2,109.025,109.15,551
20190801|2019-05-06 08:30,6,108.5,109.2,106.825,109.2,4549
20190801|2019-05-06 09:00,6,109.175,109.925,108.625,108.625,1793
20190801|2019-05-06 09:30,6,108.625,109.05,108.425,108.5,880
20190801|2019-05-06 10:00,6,108.45,108.725,108.25,108.45,1066
20190801|2019-05-06 10:30,6,108.475,108.625,108.05,108.225,795
20190801|2019-05-06 11:00,6,108.225,108.6,108.125,108.55,810
20190801|2019-05-06 11:30,6,108.525,108.725,108.425,108.7,472
20190801|2019-05-06 12:00,6,108.675,108.8,108.475,108.775,709
20190801|2019-05-06 12:30,6,108.775,108.775,108.125,108.4,1307
20190801|2019-05-06 13:00,6,108.375,108.6,108.35,108.6,437
20190801|2019-05-07 08:30,7,108.6,109,108.55,108.775,3865
20190801|2019-05-07 09:00,7,108.775,109.525,108.75,109.325,2232
20190801|2019-05-07 09:30,7,109.275,109.5,109.125,109.225,981
20190801|2019-05-07 10:00,7,109.25,109.425,109.05,109.05,716
20190801|2019-05-07 10:30,7,109.05,109.075,108.85,109.05,761
20190801|2019-05-07 11:00,7,109.05,109.15,109,109.125,986
20190801|2019-05-07 11:30,7,109.125,109.15,109,109.125,1615
20190801|2019-05-07 12:00,7,109.075,109.4,109.075,109.375,807
20190801|2019-05-07 12:30,7,109.375,109.4,108.975,109.075,1793
20190801|2019-05-07 13:00,7,109.025,109.05,108.925,109,313
20190801|2019-05-08 08:30,8,109.15,109.3,108.65,109.05,2351
20190801|2019-05-08 09:00,8,109.025,109.5,108.825,109.4,1403
20190801|2019-05-08 09:30,8,109.425,109.425,109.2,109.225,1087
20190801|2019-05-08 10:00,8,109.225,109.375,108.85,108.85,586
20190801|2019-05-08 10:30,8,108.85,108.875,108.35,108.65,1190
20190801|2019-05-08 11:00,8,108.65,108.675,107.675,107.85,1460
20190801|2019-05-08 11:30,8,107.85,108.275,107.75,108.025,1078
20190801|2019-05-08 12:00,8,108.025,108.125,107.85,107.95,627
20190801|2019-05-08 12:30,8,107.95,107.95,107.175,107.475,2966
20190801|2019-05-08 13:00,8,107.475,107.7,107.45,107.625,354
20190801|2019-05-09 08:30,9,107.075,108,107.025,107.25,3755
20190801|2019-05-09 09:00,9,107.275,107.65,107.05,107.3,845
20190801|2019-05-09 09:30,9,107.325,107.35,106.9,107.025,1205
20190801|2019-05-09 10:00,9,107.025,107.35,106.65,106.875,1262
20190801|2019-05-09 10:30,9,106.825,107.1,106.675,107.025,934
20190801|2019-05-09 11:00,9,107.05,107.225,106.975,107.15,888
20190801|2019-05-09 11:30,9,107.125,107.425,107.075,107.25,792
20190801|2019-05-09 12:00,9,107.225,107.225,107.1,107.225,835
20190801|2019-05-09 12:30,9,107.2,107.7,107.075,107.55,2332
20190801|2019-05-09 13:00,9,107.55,107.6,107.325,107.325,258
20190801|2019-05-10 08:30,10,107.575,108.075,107.325,107.6,2426
20190801|2019-05-10 09:00,10,107.625,107.675,107.15,107.275,1356
20190801|2019-05-10 09:30,10,107.3,107.425,107.025,107.275,1013
20190801|2019-05-10 10:00,10,107.25,108.05,107.25,107.925,1570
20190801|2019-05-10 10:30,10,107.925,108.025,107.675,107.75,744
20190801|2019-05-10 11:00,10,107.75,107.975,107.65,107.9,629
20190801|2019-05-10 11:30,10,107.9,109.925,107.825,109.875,2292
20190801|2019-05-10 12:00,10,109.875,109.925,108.475,108.9,1234
20190801|2019-05-10 12:30,10,108.9,109.175,108.75,108.9,1828
20190801|2019-05-10 13:00,10,108.925,109.025,108.85,108.925,327
20190801|2019-05-13 08:30,13,108.75,108.75,106.9,107.4,2983
20190801|2019-05-13 09:00,13,107.375,107.625,107.1,107.275,1329
20190801|2019-05-13 09:30,13,107.3,107.7,107.1,107.175,1162
20190801|2019-05-13 10:00,13,107.175,107.175,106.85,107.15,1203
20190801|2019-05-13 10:30,13,107.15,107.5,107.025,107.275,600
20190801|2019-05-13 11:00,13,107.225,108.125,107.175,107.625,734
20190801|2019-05-13 11:30,13,107.6,107.65,107.225,107.25,475
20190801|2019-05-13 12:00,13,107.225,107.275,106.675,106.85,1267
20190801|2019-05-13 12:30,13,106.85,107.2,106.65,107.125,4877
20190801|2019-05-13 13:00,13,107.15,107.2,106.85,106.85,548
20190801|2019-05-14 08:30,14,107.05,108.675,107.05,108.2,3381
20190801|2019-05-14 09:00,14,108.175,108.225,107.675,107.8,1383
20190801|2019-05-14 09:30,14,107.775,107.85,107.575,107.725,823
20190801|2019-05-14 10:00,14,107.7,107.8,107.425,107.775,955
20190801|2019-05-14 10:30,14,107.775,107.825,107.45,107.6,555
20190801|2019-05-14 11:00,14,107.575,107.675,106.625,107.2,1056
20190801|2019-05-14 11:30,14,107.15,107.2,106.7,107,678
20190801|2019-05-14 12:00,14,106.975,107.3,106.725,107.15,584
20190801|2019-05-14 12:30,14,107.15,107.15,106.65,106.725,1457
20190801|2019-05-14 13:00,14,106.75,107.075,106.75,107.05,315
20190801|2019-05-15 08:30,15,106.7,107.025,106.225,106.85,2239
20190801|2019-05-15 09:00,15,106.85,106.85,106.375,106.725,1222
20190801|2019-05-15 09:30,15,106.75,106.9,106.55,106.9,629
20190801|2019-05-15 10:00,15,106.875,107.475,106.85,107.075,1082
20190801|2019-05-15 10:30,15,107.05,107.35,107.025,107.25,510
20190801|2019-05-15 11:00,15,107.25,107.35,107.125,107.175,502
20190801|2019-05-15 11:30,15,107.175,107.2,106.95,107.05,463
20190801|2019-05-15 12:00,15,107.075,107.075,106.875,106.875,333
20190801|2019-05-15 12:30,15,106.875,107.175,106.8,106.9,1497
20190801|2019-05-15 13:00,15,106.9,106.95,106.75,106.775,310
20190801|2019-05-16 08:30,16,107,107.075,106.45,106.525,1533
20190801|2019-05-16 09:00,16,106.5,106.975,106.425,106.85,1201
20190801|2019-05-16 09:30,16,106.875,107.75,106.775,107.275,1409
20190801|2019-05-16 10:00,16,107.25,107.3,106.975,107,628
20190801|2019-05-16 10:30,16,107,107.15,106.9,106.9,499
20190801|2019-05-16 11:00,16,106.9,107.35,106.825,107.1,752
20190801|2019-05-16 11:30,16,107.075,107.175,106.975,107.1,491
20190801|2019-05-16 12:00,16,107.075,107.875,107.05,107.75,903
20190801|2019-05-16 12:30,16,107.775,108.475,107.725,107.95,1696
20190801|2019-05-16 13:00,16,107.95,108.125,107.925,108.125,251
20190801|2019-05-17 08:30,17,108.25,109.775,108.175,109.15,4158
20190801|2019-05-17 09:00,17,109.125,109.125,108.575,108.775,1173
20190801|2019-05-17 09:30,17,108.75,109,108.5,108.925,1228
20190801|2019-05-17 10:00,17,108.95,108.95,108.55,108.675,769
20190801|2019-05-17 10:30,17,108.65,108.8,108.475,108.6,625
20190801|2019-05-17 11:00,17,108.6,108.625,108.4,108.575,573
20190801|2019-05-17 11:30,17,108.55,108.875,108.5,108.675,582
20190801|2019-05-17 12:00,17,108.675,109.025,108.575,109.025,614
20190801|2019-05-17 12:30,17,109.025,109.375,108.7,108.725,1896
20190801|2019-05-17 13:00,17,108.75,108.925,108.625,108.8,513
20190801|2019-05-20 08:30,20,109.225,109.275,108.45,108.575,2030
20190801|2019-05-20 09:00,20,108.625,109.125,108.55,109,1006
20190801|2019-05-20 09:30,20,108.975,109.2,108.9,108.925,718
20190801|2019-05-20 10:00,20,108.925,109.05,108.275,108.425,1276
20190801|2019-05-20 10:30,20,108.45,108.525,108.175,108.45,1163
20190801|2019-05-20 11:00,20,108.425,108.675,108.4,108.65,899
20190801|2019-05-20 11:30,20,108.675,108.8,108.4,108.8,534
20190801|2019-05-20 12:00,20,108.8,108.975,108.725,108.975,471
20190801|2019-05-20 12:30,20,108.975,109,108.45,108.65,1666
20190801|2019-05-20 13:00,20,108.625,108.85,108.625,108.85,281
20190801|2019-05-21 08:30,21,108.875,108.875,108.2,108.825,1972
20190801|2019-05-21 09:00,21,108.825,108.825,108.5,108.575,802
20190801|2019-05-21 09:30,21,108.575,109.325,108.375,109.2,1485
20190801|2019-05-21 10:00,21,109.15,109.175,108.675,108.775,923
20190801|2019-05-21 10:30,21,108.775,108.8,108.325,108.475,809
20190801|2019-05-21 11:00,21,108.475,108.5,107.8,107.95,1686
20190801|2019-05-21 11:30,21,107.9,108.25,107.825,108,1161
20190801|2019-05-21 12:00,21,108,108.1,107.725,107.875,971
20190801|2019-05-21 12:30,21,107.875,108.4,107.8,108.2,1721
20190801|2019-05-21 13:00,21,108.225,108.25,108,108.025,213
20190801|2019-05-22 08:30,22,108.15,108.15,107.625,107.85,1629
20190801|2019-05-22 09:00,22,107.8,108.05,107.5,107.725,1506
20190801|2019-05-22 09:30,22,107.7,108.55,107.625,108.275,1333
20190801|2019-05-22 10:00,22,108.25,108.3,108,108.1,657
20190801|2019-05-22 10:30,22,108.075,108.25,108.075,108.125,509
20190801|2019-05-22 11:00,22,108.125,108.175,107.95,108.1,634
20190801|2019-05-22 11:30,22,108.1,108.125,107.75,107.95,722
20190801|2019-05-22 12:00,22,107.925,107.975,107.75,107.975,364
20190801|2019-05-22 12:30,22,107.975,108.025,107.75,108,1618
20190801|2019-05-22 13:00,22,108,108.025,107.85,107.875,264
20190801|2019-05-23 08:30,23,108.025,108.8,107.925,108.575,2920
20190801|2019-05-23 09:00,23,108.575,108.975,108.1,108.275,1741
20190801|2019-05-23 09:30,23,108.275,108.325,107.975,108.1,872
20190801|2019-05-23 10:00,23,108.125,108.125,107.875,107.95,1015
20190801|2019-05-23 10:30,23,107.975,108.35,107.85,108.125,891
20190801|2019-05-23 11:00,23,108.125,108.15,108.025,108.075,548
20190801|2019-05-23 11:30,23,108.05,108.1,107.925,107.95,414
20190801|2019-05-23 12:00,23,107.95,108,107.8,107.975,599
20190801|2019-05-23 12:30,23,108,108.2,107.925,108.175,1484
20190801|2019-05-23 13:00,23,108.2,108.225,108.05,108.1,231
20190801|2019-05-24 08:30,24,108.2,108.45,107.825,107.925,1796
20190801|2019-05-24 09:00,24,107.95,108.075,107.8,107.9,663
20190801|2019-05-24 09:30,24,107.875,108.25,107.7,107.75,682
20190801|2019-05-24 10:00,24,107.75,107.9,107.55,107.725,797
20190801|2019-05-24 10:30,24,107.7,107.925,107.6,107.825,658
20190801|2019-05-24 11:00,24,107.8,107.8,107.525,107.525,634
20190801|2019-05-24 11:30,24,107.55,107.625,107.375,107.6,982
20190801|2019-05-24 12:00,24,107.575,107.825,107.55,107.8,563
20190801|2019-05-24 12:30,24,107.8,108,107.625,108,1592
20190801|2019-05-24 13:00,24,108,108.05,107.675,107.675,504
20191001|2018-05-10 10:30,10,109,109,109,109,2
20191001|2018-05-10 12:00,10,109.25,109.25,109.25,109.25,3
20191001|2018-05-14 11:00,14,108,108,108,108,1
20191001|2018-05-15 11:00,15,106.85,106.85,106.85,106.85,1
20191001|2018-05-17 12:00,17,106.975,107.975,106.975,107.975,20
20191001|2018-05-17 12:30,17,107.1,107.1,106.4,106.4,20
20191001|2018-05-23 10:00,23,109.1,109.1,109.1,109.1,1
20191001|2018-05-24 08:30,24,109.05,109.225,108.85,108.85,9
20191001|2018-05-24 09:00,24,108.85,108.85,108.85,108.85,1
20191001|2018-05-24 10:00,24,108.95,108.95,108.95,108.95,1
20191001|2018-05-24 10:30,24,109,109.05,109,109.05,2
20191001|2018-05-24 11:00,24,109.1,109.1,109.1,109.1,1
20191001|2018-05-24 12:00,24,109.15,109.15,109.15,109.15,1
20191001|2018-05-24 12:30,24,108.825,108.825,108.825,108.825,2
20191001|2018-05-25 10:30,25,108.6,108.7,108.6,108.7,2
20191001|2018-05-25 12:30,25,108.85,108.85,108.85,108.85,1
20191001|2018-05-25 13:00,25,108.925,109.075,108.925,109.075,3
20191001|2018-05-30 09:30,30,108.45,108.45,108.45,108.45,3
20191001|2018-05-30 10:00,30,108.525,108.525,108.525,108.525,1
20191001|2018-05-30 10:30,30,108.6,108.8,108.6,108.8,4
20191001|2018-05-30 11:00,30,108.875,109.125,108.875,109.125,3
20191001|2018-05-30 11:30,30,109.225,109.3,109.225,109.3,2
20191001|2018-05-30 12:00,30,109.425,109.425,109.425,109.425,1
20191001|2018-05-30 12:30,30,109.5,109.7,109.5,109.7,3
20191001|2018-06-01 09:00,1,109.325,109.325,109.325,109.325,1
20191001|2018-06-01 09:30,1,109.275,109.325,109.275,109.325,2
20191001|2018-06-01 10:00,1,109.3,109.3,109.3,109.3,1
20191001|2018-06-01 12:00,1,108.875,108.875,108.875,108.875,1
20191001|2018-06-01 12:30,1,108.9,108.9,108.9,108.9,1
20191001|2018-06-04 09:00,4,108.8,108.8,108.8,108.8,1
20191001|2018-06-04 12:00,4,109,109,109,109,1
20191001|2018-06-05 10:00,5,109.225,109.35,109,109.35,15
20191001|2018-06-05 10:30,5,109.2,109.2,109.2,109.2,1
20191001|2018-06-05 11:30,5,110,110,110,110,7
20191001|2018-06-06 09:00,6,110.5,110.5,110.5,110.5,2
20191001|2018-06-06 11:00,6,110.5,110.5,110.5,110.5,2
20191001|2018-06-06 11:30,6,110.5,110.5,110.5,110.5,3
20191001|2018-06-06 12:30,6,110.3,110.3,110.3,110.3,1
20191001|2018-06-11 08:30,11,110.45,110.45,110.45,110.45,3
20191001|2018-06-11 10:00,11,111,111,111,111,1
20191001|2018-06-12 09:00,12,109.6,109.6,109.6,109.6,4
20191001|2018-06-15 08:30,15,108.1,108.1,108.1,108.1,5
20191001|2018-06-15 11:00,15,110,110,110,110,1
20191001|2018-06-18 11:00,18,109.625,109.625,109.625,109.625,2
20191001|2018-06-19 10:30,19,110,110,110,110,3
20191001|2018-06-19 11:30,19,110.2,110.2,110.2,110.2,1
20191001|2018-06-19 12:00,19,110,110,110,110,4
20191001|2018-06-20 11:30,20,110.1,110.125,110.1,110.125,2
20191001|2018-06-21 08:30,21,109.8,109.8,109.8,109.8,1
20191001|2018-06-21 09:00,21,109.85,109.85,109.85,109.85,1
20191001|2018-06-21 09:30,21,110.25,110.25,110.25,110.25,2
20191001|2018-06-22 09:30,22,110.075,110.075,110.075,110.075,25
20191001|2018-06-22 10:00,22,110.075,110.075,110.075,110.075,11
20191001|2018-06-25 09:00,25,108.3,108.3,108.3,108.3,2
20191001|2018-06-26 08:30,26,108.825,108.825,108.825,108.825,1
20191001|2018-06-26 09:00,26,108.8,108.9,108.575,108.7,16
20191001|2018-06-26 09:30,26,108.8,108.8,108.55,108.55,18
20191001|2018-06-26 10:00,26,108.55,108.55,108.3,108.3,6
20191001|2018-06-26 11:00,26,108.4,108.4,108.25,108.25,7
20191001|2018-06-26 12:00,26,108.25,108.25,108.25,108.25,3
20191001|2018-06-26 12:30,26,108.325,108.725,108.325,108.725,5
20191001|2018-06-26 13:00,26,108.65,108.675,108.65,108.675,2
20191001|2018-06-27 08:30,27,108.4,108.4,108.4,108.4,1
20191001|2018-06-27 09:00,27,108.25,108.25,108.25,108.25,1
20191001|2018-06-27 11:00,27,107.9,107.9,107.9,107.9,1
20191001|2018-06-27 12:00,27,107.9,107.9,107.9,107.9,5
20191001|2018-06-27 12:30,27,107.975,108.4,107.975,108.4,13
20191001|2018-06-27 13:00,27,108.125,108.125,108.125,108.125,1
20191001|2018-06-28 08:30,28,108.25,108.3,108.25,108.3,4
20191001|2018-06-28 09:00,28,108.325,108.6,108.325,108.6,5
20191001|2018-06-28 09:30,28,108.65,108.65,108.65,108.65,1
20191001|2018-06-28 10:00,28,108.675,108.675,108.65,108.675,3
20191001|2018-06-28 10:30,28,108.675,108.725,108.675,108.725,2
20191001|2018-06-28 11:00,28,108.625,108.725,108.625,108.725,9
20191001|2018-06-28 11:30,28,108.725,108.725,108.725,108.725,1
20191001|2018-06-28 12:30,28,108.625,108.675,108.625,108.675,2
20191001|2018-06-29 09:30,29,109,109,109,109,5
20191001|2018-06-29 11:30,29,110.25,110.25,110.25,110.25,5
20191001|2018-06-29 12:30,29,110.55,110.55,110.55,110.55,1
20191001|2018-06-29 13:00,29,110.575,110.575,110.575,110.575,2
20191001|2018-07-02 09:00,2,111,111.1,110.85,110.85,12
20191001|2018-07-02 12:00,2,111,111,110.775,110.8,4
20191001|2018-07-02 12:30,2,110.65,111.15,110.65,111.15,5
20191001|2018-07-02 13:00,2,111,111,111,111,1
20191001|2018-07-03 10:00,3,111.15,111.25,111.15,111.25,8
20191001|2018-07-03 11:30,3,111.3,111.35,111.3,111.35,2
20191001|2018-07-05 09:00,5,111.35,111.35,111.35,111.35,1
20191001|2018-07-05 09:30,5,111.55,111.65,111.55,111.65,5
20191001|2018-07-06 08:30,6,111.75,111.75,111.75,111.75,2
20191001|2018-07-06 09:00,6,111.75,111.75,111.75,111.75,3
20191001|2018-07-06 12:30,6,111.65,111.65,111.65,111.65,1
20191001|2018-07-09 10:30,9,111,111,111,111,5
20191001|2018-07-10 10:30,10,111.525,111.525,111.525,111.525,1
20191001|2018-07-10 11:30,10,111.5,111.5,111.5,111.5,3
20191001|2018-07-11 12:00,11,110.025,110.05,110.025,110.025,13
20191001|2018-07-11 12:30,11,110,110.05,109.975,110.05,13
20191001|2018-07-12 10:00,12,111.1,111.1,111.1,111.1,1
20191001|2018-07-12 11:00,12,111.225,111.225,111.225,111.225,1
20191001|2018-07-12 12:30,12,111.375,111.425,111.3,111.3,8
20191001|2018-07-13 08:30,13,111.025,111.025,111.025,111.025,1
20191001|2018-07-13 10:00,13,110.65,110.65,110.65,110.65,1
20191001|2018-07-13 12:30,13,110.85,110.85,110.85,110.85,1
20191001|2018-07-13 13:00,13,110.8,110.8,110.8,110.8,5
20191001|2018-07-16 12:00,16,111.725,111.85,111.725,111.85,9
20191001|2018-07-17 13:00,17,112,112,112,112,4
20191001|2018-07-18 08:30,18,112,112,112,112,7
20191001|2018-07-18 09:30,18,112.75,112.75,112.75,112.75,1
20191001|2018-07-18 10:30,18,113,113,113,113,5
20191001|2018-07-18 12:00,18,113,113.1,113,113.1,2
20191001|2018-07-18 12:30,18,113.125,113.125,113.125,113.125,1
20191001|2018-07-19 08:30,19,112.525,112.825,112.475,112.475,4
20191001|2018-07-19 11:00,19,112.85,112.85,112.85,112.85,3
20191001|2018-07-20 12:30,20,113,113.1,113,113.1,4
20191001|2018-07-23 09:30,23,113.45,113.45,113.45,113.45,1
20191001|2018-07-24 09:30,24,113.225,113.225,113.225,113.225,1
20191001|2018-07-24 10:30,24,113.3,113.3,113.3,113.3,2
20191001|2018-07-24 11:00,24,113.3,113.3,113.3,113.3,3
20191001|2018-07-24 12:30,24,113.25,113.25,113.225,113.225,4
20191001|2018-07-24 13:00,24,113.125,113.125,113.05,113.125,15
20191001|2018-07-26 08:30,26,113.5,113.6,113.5,113.6,21
20191001|2018-07-26 09:00,26,113.55,113.6,113.55,113.6,6
20191001|2018-07-26 09:30,26,113.6,113.6,113,113,16
20191001|2018-07-26 10:00,26,113.225,113.225,113.225,113.225,3
20191001|2018-07-26 11:30,26,112.4,112.4,111.5,111.5,2
20191001|2018-07-26 12:00,26,111.875,111.875,111.875,111.875,2
20191001|2018-07-26 12:30,26,112.15,112.325,112.15,112.325,11
20191001|2018-07-26 13:00,26,112.075,112.075,112.075,112.075,5
20191001|2018-07-27 08:30,27,112,112,112,112,5
20191001|2018-07-27 09:00,27,111.85,111.85,111.6,111.65,10
20191001|2018-07-27 09:30,27,111.8,111.8,111.8,111.8,5
20191001|2018-07-27 10:00,27,111.8,111.8,111.8,111.8,5
20191001|2018-07-27 10:30,27,112.025,112.025,111.825,111.825,4
20191001|2018-07-27 11:30,27,111.975,112.025,111.975,112.025,8
20191001|2018-07-27 12:00,27,112.025,112.025,112.025,112.025,8
20191001|2018-07-30 08:30,30,112.475,112.65,112.4,112.525,32
20191001|2018-07-30 09:00,30,112.2,112.325,112.1,112.125,30
20191001|2018-07-30 09:30,30,112.15,112.15,112.125,112.125,6
20191001|2018-07-30 11:30,30,111.95,111.95,111.95,111.95,1
20191001|2018-07-30 12:00,30,112.175,112.175,112.175,112.175,1
20191001|2018-07-30 12:30,30,111.825,111.85,111.5,111.85,3
20191001|2018-07-30 13:00,30,111.7,111.7,111.7,111.7,5
20191001|2018-07-31 08:30,31,111.5,111.5,111.5,111.5,9
20191001|2018-07-31 09:00,31,111.5,111.5,111.5,111.5,2
20191001|2018-07-31 09:30,31,111.5,111.5,111.5,111.5,1
20191001|2018-07-31 11:00,31,111.1,111.1,111.1,111.1,3
20191001|2018-08-01 10:30,1,112,112,112,112,3
20191001|2018-08-01 12:00,1,112.2,112.2,112.2,112.2,13
20191001|2018-08-01 12:30,1,112.2,112.2,112.2,112.2,4
20191001|2018-08-02 08:30,2,113.025,113.025,113.025,113.025,4
20191001|2018-08-02 13:00,2,112.9,113.125,112.8,112.9,7
20191001|2018-08-03 12:00,3,113.925,113.95,113.9,113.95,3
20191001|2018-08-03 12:30,3,113.95,114,113.925,114,11
20191001|2018-08-06 12:30,6,114,114,114,114,1
20191001|2018-08-06 13:00,6,113.75,113.95,113.75,113.95,3
20191001|2018-08-07 09:00,7,113.875,113.875,113.875,113.875,1
20191001|2018-08-08 12:30,8,112.775,112.775,112.775,112.775,3
20191001|2018-08-09 10:00,9,111.925,111.925,111.825,111.825,2
20191001|2018-08-09 12:30,9,112.175,112.2,112.175,112.2,11
20191001|2018-08-09 13:00,9,112.65,112.8,112.65,112.8,4
20191001|2018-08-10 10:30,10,112.275,112.275,112.275,112.275,1
20191001|2018-08-10 12:00,10,112.15,112.15,112.15,112.15,1
20191001|2018-08-10 12:30,10,112.275,112.3,112.275,112.3,3
20191001|2018-08-13 10:30,13,111.975,111.975,111.975,111.975,1
20191001|2018-08-13 12:30,13,112,112,112,112,2
20191001|2018-08-13 13:00,13,112.125,112.125,112.125,112.125,1
20191001|2018-08-14 08:30,14,111.875,111.875,111.875,111.875,1
20191001|2018-08-14 09:30,14,111.7,111.7,111.7,111.7,4
20191001|2018-08-14 10:30,14,112.15,112.15,112.15,112.15,1
20191001|2018-08-14 11:00,14,112.15,112.15,112.15,112.15,9
20191001|2018-08-14 11:30,14,112.1,112.1,112.1,112.1,5
20191001|2018-08-14 12:30,14,112.325,112.425,112.325,112.35,6
20191001|2018-08-14 13:00,14,112.25,112.25,112.25,112.25,1
20191001|2018-08-15 08:30,15,112.65,112.65,112.65,112.65,1
20191001|2018-08-15 09:00,15,112.75,112.75,112.7,112.75,6
20191001|2018-08-15 11:00,15,112.75,112.75,112.675,112.7,14
20191001|2018-08-15 12:00,15,112.8,112.8,112.8,112.8,3
20191001|2018-08-15 12:30,15,112.575,112.575,112.575,112.575,1
20191001|2018-08-15 13:00,15,112.575,112.575,112.525,112.525,5
20191001|2018-08-16 08:30,16,112.975,112.975,112.45,112.55,17
20191001|2018-08-16 09:00,16,112.4,112.4,112.4,112.4,2
20191001|2018-08-16 09:30,16,112.3,112.3,112.3,112.3,1
20191001|2018-08-16 10:00,16,112.575,112.575,112.575,112.575,1
20191001|2018-08-16 10:30,16,112.625,112.625,112.6,112.6,3
20191001|2018-08-16 12:00,16,112.45,112.45,112.45,112.45,2
20191001|2018-08-16 12:30,16,112.525,112.775,112.525,112.775,3
20191001|2018-08-16 13:00,16,112.875,112.875,112.875,112.875,1
20191001|2018-08-17 08:30,17,112.775,112.85,112.775,112.8,24
20191001|2018-08-17 09:00,17,112.8,112.85,112.8,112.85,6
20191001|2018-08-17 10:00,17,112.6,112.6,112.6,112.6,5
20191001|2018-08-17 10:30,17,112.6,112.7,112.6,112.7,7
20191001|2018-08-17 11:00,17,112.7,112.725,112.7,112.725,2
20191001|2018-08-17 12:00,17,112.35,112.55,112.325,112.55,7
20191001|2018-08-17 12:30,17,112.6,113.45,112.6,113.45,18
20191001|2018-08-17 13:00,17,113.425,113.425,113.325,113.35,8
20191001|2018-08-20 11:00,20,113.6,113.6,113.4,113.4,3
20191001|2018-08-20 12:30,20,113.45,113.45,113.225,113.225,3
20191001|2018-08-20 13:00,20,113.25,113.25,113.25,113.25,3
20191001|2018-08-21 11:00,21,112.925,112.95,112.925,112.95,5
20191001|2018-08-21 12:00,21,113.1,113.1,113.1,113.1,2
20191001|2018-08-21 13:00,21,112.825,112.825,112.825,112.825,1
20191001|2018-08-22 08:30,22,111.5,111.5,111.5,111.5,1
20191001|2018-08-22 09:00,22,111.6,111.6,111.5,111.5,7
20191001|2018-08-22 09:30,22,111.5,111.525,111.5,111.525,8
20191001|2018-08-22 10:00,22,111.65,111.65,111.65,111.65,3
20191001|2018-08-22 11:30,22,111.925,111.925,111.925,111.925,5
20191001|2018-08-22 12:00,22,111.875,111.9,111.875,111.9,14
20191001|2018-08-22 12:30,22,111.85,111.85,111.85,111.85,2
20191001|2018-08-23 08:30,23,111.7,111.775,111.675,111.775,3
20191001|2018-08-23 09:00,23,111.525,111.525,111.525,111.525,1
20191001|2018-08-23 09:30,23,111.825,111.825,111.825,111.825,1
20191001|2018-08-23 10:00,23,111.775,111.775,111.775,111.775,2
20191001|2018-08-23 12:00,23,111.45,111.45,111.45,111.45,1
20191001|2018-08-23 12:30,23,111.45,111.45,111.45,111.45,3
20191001|2018-08-23 13:00,23,111.475,111.9,111.475,111.9,14
20191001|2018-08-24 09:30,24,111.3,111.3,111.3,111.3,1
20191001|2018-08-24 10:30,24,110.925,110.925,110.925,110.925,1
20191001|2018-08-24 11:00,24,110.775,110.775,110.775,110.775,3
20191001|2018-08-24 11:30,24,110.8,110.8,110.75,110.75,18
20191001|2018-08-24 12:00,24,110.55,110.65,110.55,110.65,3
20191001|2018-08-24 12:30,24,111.025,111.025,110.875,110.875,8
20191001|2018-08-24 13:00,24,110.825,110.9,110.825,110.9,2
20191001|2018-08-27 08:30,27,110.2,112.6,110.2,112.1,37
20191001|2018-08-27 09:00,27,112.1,112.1,112.1,112.1,4
20191001|2018-08-27 09:30,27,112.1,112.1,112.05,112.1,6
20191001|2018-08-27 10:30,27,112,112,111.85,111.875,13
20191001|2018-08-27 12:00,27,111.975,112,111.975,112,12
20191001|2018-08-27 12:30,27,111.95,112.55,111.95,112.5,15
20191001|2018-08-27 13:00,27,112.6,112.725,112.6,112.725,10
20191001|2018-08-28 08:30,28,112.125,112.3,112.125,112.3,4
20191001|2018-08-28 09:00,28,111.225,111.225,110.925,110.925,6
20191001|2018-08-28 09:30,28,111.15,111.15,111.15,111.15,2
20191001|2018-08-28 10:30,28,111.2,111.225,111.2,111.2,3
20191001|2018-08-28 12:00,28,111.275,111.275,111.275,111.275,1
20191001|2018-08-28 12:30,28,112.075,112.075,112.05,112.05,4
20191001|2018-08-28 13:00,28,112,112,112,112,2
20191001|2018-08-29 09:00,29,111.125,111.125,111.125,111.125,1
20191001|2018-08-29 12:30,29,111.7,111.7,111.7,111.7,1
20191001|2018-08-30 08:30,30,111.725,111.725,111.7,111.7,6
20191001|2018-08-30 09:00,30,112.125,112.125,112.125,112.125,2
20191001|2018-08-30 10:30,30,111.975,111.975,111.925,111.925,2
20191001|2018-08-30 11:30,30,112.425,112.425,112.425,112.425,1
20191001|2018-08-30 12:30,30,112.25,112.45,112.2,112.45,4
20191001|2018-08-30 13:00,30,112.275,112.325,112.2,112.325,15
20191001|2018-08-31 08:30,31,112.075,112.075,112.075,112.075,2
20191001|2018-08-31 09:00,31,112.075,112.075,112.075,112.075,1
20191001|2018-08-31 10:30,31,112.2,112.2,112.2,112.2,2
20191001|2018-08-31 11:00,31,111.95,111.95,111.95,111.95,2
20191001|2018-08-31 11:30,31,112.125,112.125,112.125,112.125,1
20191001|2018-08-31 12:30,31,112,112,111.725,111.725,9
20191001|2018-08-31 13:00,31,111.7,111.7,111.7,111.7,5
20191001|2018-09-04 08:30,4,112.075,112.075,111.525,111.525,3
20191001|2018-09-04 09:00,4,111.525,111.625,111.525,111.625,3
20191001|2018-09-04 09:30,4,112.225,112.225,112.225,112.225,2
20191001|2018-09-04 10:00,4,112,112,112,112,8
20191001|2018-09-04 10:30,4,113,113.1,113,113.025,35
20191001|2018-09-04 11:00,4,113.025,113.025,113,113,19
20191001|2018-09-04 11:30,4,112.9,112.9,112.75,112.8,21
20191001|2018-09-04 12:30,4,113.225,113.25,113.125,113.125,43
20191001|2018-09-04 13:00,4,113.125,113.125,113.075,113.075,12
20191001|2018-09-05 08:30,5,113.2,113.325,113.2,113.275,4
20191001|2018-09-05 09:00,5,113,113,113,113,2
20191001|2018-09-05 10:30,5,113,113,113,113,1
20191001|2018-09-05 11:30,5,113,113,113,113,2
20191001|2018-09-05 12:00,5,113.05,113.05,113.05,113.05,1
20191001|2018-09-06 08:30,6,113.05,113.05,113.05,113.05,2
20191001|2018-09-06 11:30,6,113,113,113,113,2
20191001|2018-09-06 12:30,6,113.25,113.25,113.25,113.25,5
20191001|2018-09-07 09:30,7,113.175,113.175,113.175,113.175,1
20191001|2018-09-07 10:00,7,113.3,113.475,113.3,113.475,4
20191001|2018-09-07 10:30,7,113.6,113.6,113.6,113.6,1
20191001|2018-09-07 11:30,7,113.6,113.6,113.6,113.6,1
20191001|2018-09-07 12:30,7,113.55,113.6,113.55,113.6,9
20191001|2018-09-10 08:30,10,113.5,113.5,113.5,113.5,1
20191001|2018-09-10 10:30,10,113.775,113.775,113.775,113.775,1
20191001|2018-09-10 11:00,10,113.775,113.775,113.775,113.775,6
20191001|2018-09-10 12:00,10,113.775,113.875,113.775,113.875,4
20191001|2018-09-10 12:30,10,113.9,114,113.9,113.975,27
20191001|2018-09-10 13:00,10,114,114,114,114,6
20191001|2018-09-11 08:30,11,113.6,113.625,113.6,113.6,6
20191001|2018-09-11 09:00,11,113.7,113.775,113.7,113.775,3
20191001|2018-09-11 09:30,11,113.6,113.6,113.6,113.6,1
20191001|2018-09-11 10:00,11,113.55,113.55,113.55,113.55,1
20191001|2018-09-11 11:00,11,113.45,113.55,113.45,113.55,2
20191001|2018-09-11 11:30,11,113.45,113.45,113.375,113.375,25
20191001|2018-09-11 12:00,11,113.375,113.45,113.275,113.45,11
20191001|2018-09-11 12:30,11,113.4,113.425,113.4,113.425,15
20191001|2018-09-11 13:00,11,113.525,113.525,113.525,113.525,2
20191001|2018-09-12 08:30,12,113.75,113.75,113.575,113.575,4
20191001|2018-09-12 09:30,12,113.7,113.7,113.7,113.7,1
20191001|2018-09-12 10:00,12,114.2,114.2,114.2,114.2,1
20191001|2018-09-12 10:30,12,114.025,114.075,114.025,114.075,5
20191001|2018-09-12 11:00,12,114.05,114.05,114.05,114.05,2
20191001|2018-09-12 12:00,12,113.875,113.9,113.875,113.9,4
20191001|2018-09-12 12:30,12,114.175,114.35,114.1,114.3,6
20191001|2018-09-12 13:00,12,114.275,114.275,114.275,114.275,2
20191001|2018-09-13 08:30,13,114.175,114.175,113.975,114.175,10
20191001|2018-09-13 09:00,13,113.85,113.85,113.575,113.6,13
20191001|2018-09-13 09:30,13,113.6,113.6,113.6,113.6,1
20191001|2018-09-13 10:00,13,113.7,113.725,113.7,113.725,6
20191001|2018-09-13 10:30,13,113.925,113.925,113.925,113.925,6
20191001|2018-09-13 11:00,13,113.85,113.95,113.85,113.95,2
20191001|2018-09-13 11:30,13,113.925,113.925,113.85,113.85,4
20191001|2018-09-13 12:30,13,114.325,114.35,114.3,114.35,18
20191001|2018-09-14 08:30,14,114.675,114.675,114.675,114.675,1
20191001|2018-09-14 09:00,14,114.725,115,114.725,114.95,33
20191001|2018-09-14 09:30,14,114.925,115,114.85,115,54
20191001|2018-09-14 10:00,14,115,115,114.55,114.75,39
20191001|2018-09-14 10:30,14,114.5,114.75,114.475,114.525,21
20191001|2018-09-14 11:00,14,114.625,114.7,114.6,114.7,28
20191001|2018-09-14 11:30,14,114.725,115.3,114.725,115.3,49
20191001|2018-09-14 12:00,14,115.3,115.4,115.3,115.4,13
20191001|2018-09-14 12:30,14,115.475,115.475,115.425,115.475,10
20191001|2018-09-14 13:00,14,115.175,115.175,114.925,114.925,7
20191001|2018-09-17 08:30,17,114.65,114.725,114.375,114.4,13
20191001|2018-09-17 09:00,17,114.5,114.675,114.225,114.65,25
20191001|2018-09-17 09:30,17,114.375,114.9,114.375,114.825,7
20191001|2018-09-17 10:00,17,115,115,114.925,115,5
20191001|2018-09-17 10:30,17,115.15,115.2,115.15,115.15,4
20191001|2018-09-17 11:00,17,115.2,115.25,115.175,115.25,5
20191001|2018-09-17 11:30,17,114.875,115.175,114.8,115.175,12
20191001|2018-09-17 12:00,17,115.1,115.3,115.1,115.3,9
20191001|2018-09-17 12:30,17,115.3,115.3,115,115.225,29
20191001|2018-09-17 13:00,17,114.95,114.95,114.95,114.95,1
20191001|2018-09-18 08:30,18,115,115,114.675,114.675,2
20191001|2018-09-18 09:00,18,114.625,114.65,114.625,114.65,2
20191001|2018-09-18 10:00,18,114.9,114.9,114.9,114.9,2
20191001|2018-09-18 10:30,18,115,115,115,115,4
20191001|2018-09-18 11:30,18,114.825,114.825,114.825,114.825,1
20191001|2018-09-18 12:00,18,115,115,115,115,5
20191001|2018-09-18 12:30,18,114.875,114.95,114.875,114.95,3
20191001|2018-09-19 08:30,19,114.8,114.8,114.7,114.7,2
20191001|2018-09-19 11:30,19,114.7,114.7,114.55,114.55,4
20191001|2018-09-19 12:00,19,114.55,114.55,114.55,114.55,1
20191001|2018-09-19 12:30,19,114.8,114.825,114.8,114.825,3
20191001|2018-09-19 13:00,19,114.75,114.775,114.75,114.775,4
20191001|2018-09-20 08:30,20,114.75,114.875,114.75,114.825,48
20191001|2018-09-20 09:00,20,114.6,114.625,114.575,114.625,4
20191001|2018-09-20 10:00,20,114.925,115.3,114.9,115.3,6
20191001|2018-09-20 11:00,20,115.05,115.05,114.925,114.925,34
20191001|2018-09-20 11:30,20,115,115.05,114.975,114.975,16
20191001|2018-09-20 12:00,20,114.975,114.975,114.875,114.875,2
20191001|2018-09-20 12:30,20,114.75,114.9,114.75,114.9,2
20191001|2018-09-20 13:00,20,114.95,114.95,114.95,114.95,1
20191001|2018-09-21 09:00,21,114.775,115.025,114.775,115.025,2
20191001|2018-09-21 09:30,21,114.975,115.075,114.975,115.075,3
20191001|2018-09-21 10:00,21,115.075,115.25,115.075,115.25,7
20191001|2018-09-21 10:30,21,115.225,115.225,115.05,115.05,4
20191001|2018-09-21 11:00,21,115,115,115,115,18
20191001|2018-09-21 11:30,21,114.9,115.05,114.9,115.05,7
20191001|2018-09-21 12:00,21,115.3,115.3,115.3,115.3,20
20191001|2018-09-21 12:30,21,115.3,115.3,115.3,115.3,22
20191001|2018-09-24 08:30,24,114.925,114.925,114.85,114.85,6
20191001|2018-09-24 09:00,24,114.875,115.025,114.5,114.5,43
20191001|2018-09-24 09:30,24,114.5,114.5,114.45,114.5,33
20191001|2018-09-24 10:00,24,114.475,114.475,114.475,114.475,1
20191001|2018-09-24 10:30,24,114.5,114.5,114.5,114.5,13
20191001|2018-09-24 11:00,24,114.45,114.525,114.45,114.525,9
20191001|2018-09-24 11:30,24,114.55,114.55,114.525,114.525,3
20191001|2018-09-24 12:00,24,114.675,114.775,114.675,114.725,13
20191001|2018-09-24 12:30,24,114.725,114.85,114.725,114.85,6
20191001|2018-09-24 13:00,24,114.725,114.725,114.725,114.725,1
20191001|2018-09-25 08:30,25,114.7,114.7,114.575,114.7,31
20191001|2018-09-25 09:00,25,114.625,114.7,114.55,114.7,18
20191001|2018-09-25 09:30,25,114.7,114.775,114.7,114.75,18
20191001|2018-09-25 10:00,25,114.75,114.75,114.7,114.7,6
20191001|2018-09-25 10:30,25,114.75,114.75,114.75,114.75,12
20191001|2018-09-25 11:00,25,114.8,114.825,114.8,114.825,14
20191001|2018-09-25 12:00,25,114.725,114.725,114.7,114.7,2
20191001|2018-09-25 12:30,25,114.65,114.85,114.65,114.85,5
20191001|2018-09-25 13:00,25,114.85,114.875,114.85,114.875,10
20191001|2018-09-26 08:30,26,114.525,114.875,114.525,114.875,8
20191001|2018-09-26 09:00,26,115.05,115.05,114.95,114.95,31
20191001|2018-09-26 10:00,26,114.75,114.825,114.725,114.75,46
20191001|2018-09-26 10:30,26,114.825,114.825,114.675,114.7,37
20191001|2018-09-26 11:00,26,114.75,114.975,114.725,114.925,21
20191001|2018-09-26 11:30,26,114.95,115,114.95,114.975,12
20191001|2018-09-26 12:00,26,115,115.15,114.975,115.1,45
20191001|2018-09-26 12:30,26,115.3,115.525,115.125,115.5,52
20191001|2018-09-27 08:30,27,115.4,115.45,115.225,115.275,24
20191001|2018-09-27 09:00,27,115.2,115.25,115.075,115.075,6
20191001|2018-09-27 09:30,27,115.025,115.025,115.025,115.025,5
20191001|2018-09-27 10:30,27,114.85,114.85,114.8,114.8,3
20191001|2018-09-27 11:30,27,115.25,115.3,115.2,115.3,14
20191001|2018-09-27 12:30,27,115.375,115.425,115.325,115.375,6
20191001|2018-09-27 13:00,27,115.4,115.4,115.4,115.4,3
20191001|2018-09-28 08:30,28,115,115.2,114.45,115.2,64
20191001|2018-09-28 09:00,28,115.225,115.3,115.2,115.3,28
20191001|2018-09-28 09:30,28,115.25,115.25,115.225,115.25,8
20191001|2018-09-28 10:00,28,115.425,115.525,115.425,115.5,21
20191001|2018-09-28 10:30,28,115.6,115.6,115.4,115.4,6
20191001|2018-09-28 11:00,28,115.35,115.35,115.225,115.225,5
20191001|2018-09-28 11:30,28,115.175,115.175,115.175,115.175,2
20191001|2018-09-28 12:00,28,115.125,115.225,115.1,115.225,15
20191001|2018-09-28 12:30,28,115.325,115.75,115.225,115.75,37
20191001|2018-09-28 13:00,28,115.75,115.75,115.6,115.625,8
20191001|2018-10-01 08:30,1,115.7,115.95,115.7,115.9,118
20191001|2018-10-01 09:00,1,115.95,115.975,115.55,115.6,13
20191001|2018-10-01 09:30,1,115.5,115.55,115.5,115.525,4
20191001|2018-10-01 10:00,1,115.475,115.525,115.45,115.45,17
20191001|2018-10-01 10:30,1,115.45,115.55,115.425,115.55,73
20191001|2018-10-01 11:00,1,115.575,115.675,115.525,115.65,32
20191001|2018-10-01 11:30,1,115.675,115.7,115.075,115.275,94
20191001|2018-10-01 12:00,1,115.275,115.55,115.275,115.55,18
20191001|2018-10-01 12:30,1,115.625,115.85,115.6,115.85,41
20191001|2018-10-01 13:00,1,115.85,116,115.85,115.9,11
20191001|2018-10-02 08:30,2,115.7,115.725,115.45,115.45,63
20191001|2018-10-02 09:00,2,115.4,115.525,115.25,115.25,23
20191001|2018-10-02 10:00,2,115.325,115.325,115.25,115.25,6
20191001|2018-10-02 10:30,2,115.475,115.475,115.475,115.475,2
20191001|2018-10-02 11:00,2,115.475,115.55,115.475,115.55,21
20191001|2018-10-02 11:30,2,115.65,115.675,115.6,115.625,9
20191001|2018-10-02 12:00,2,115.6,115.65,115.575,115.65,16
20191001|2018-10-02 12:30,2,115.8,116,115.8,116,10
20191001|2018-10-02 13:00,2,116.1,116.1,115.975,116.025,5
20191001|2018-10-03 08:30,3,115.85,115.85,115.675,115.7,13
20191001|2018-10-03 09:00,3,115.7,115.7,115.675,115.7,5
20191001|2018-10-03 09:30,3,115.725,115.75,115.65,115.65,3
20191001|2018-10-03 10:00,3,115.775,115.775,115.7,115.7,3
20191001|2018-10-03 10:30,3,115.55,115.55,115.475,115.475,8
20191001|2018-10-03 11:00,3,115.525,115.525,115.525,115.525,1
20191001|2018-10-03 11:30,3,115.5,115.5,115.475,115.475,5
20191001|2018-10-03 12:00,3,115.65,115.65,115.65,115.65,6
20191001|2018-10-03 12:30,3,115.625,115.7,115.2,115.325,35
20191001|2018-10-03 13:00,3,115.625,115.625,115.6,115.6,6
20191001|2018-10-04 08:30,4,114.7,115,114.55,115,14
20191001|2018-10-04 09:00,4,115.125,115.2,115.075,115.075,5
20191001|2018-10-04 09:30,4,115,115,114.975,114.975,3
20191001|2018-10-04 10:30,4,115.125,115.15,115.125,115.15,2
20191001|2018-10-04 11:00,4,115.125,115.125,115.05,115.05,8
20191001|2018-10-04 11:30,4,115.35,115.425,115.35,115.425,4
20191001|2018-10-04 12:30,4,115.45,115.45,115.45,115.45,3
20191001|2018-10-04 13:00,4,115.475,115.475,115.425,115.425,6
20191001|2018-10-05 08:30,5,115.525,115.775,115.525,115.775,7
20191001|2018-10-05 09:00,5,115.85,115.875,115.85,115.875,3
20191001|2018-10-05 10:00,5,115.75,115.75,115.75,115.75,1
20191001|2018-10-05 11:00,5,115.5,115.55,115.5,115.55,2
20191001|2018-10-05 11:30,5,115.375,115.375,115.375,115.375,3
20191001|2018-10-05 12:30,5,115.8,115.8,115.8,115.8,1
20191001|2018-10-05 13:00,5,115.725,115.725,115.725,115.725,2
20191001|2018-10-08 08:30,8,115.5,115.5,115.325,115.325,6
20191001|2018-10-08 09:00,8,115.15,115.35,115.075,115.075,16
20191001|2018-10-08 09:30,8,115.025,115.05,115.025,115.05,6
20191001|2018-10-08 11:30,8,115.45,115.7,115.45,115.7,5
20191001|2018-10-08 12:00,8,115.7,115.825,115.7,115.825,9
20191001|2018-10-08 12:30,8,115.875,116.05,115.875,116.05,19
20191001|2018-10-08 13:00,8,116.025,116.025,116,116,5
20191001|2018-10-09 08:30,9,115.7,115.975,115.525,115.525,9
20191001|2018-10-09 09:00,9,115.6,115.6,115.425,115.425,18
20191001|2018-10-09 09:30,9,115.05,115.05,115.05,115.05,1
20191001|2018-10-09 10:00,9,115.15,115.15,115.15,115.15,5
20191001|2018-10-09 10:30,9,115.2,115.2,115.175,115.175,3
20191001|2018-10-09 11:00,9,115.3,115.3,115.275,115.275,5
20191001|2018-10-09 11:30,9,115.4,115.425,115.4,115.425,2
20191001|2018-10-09 12:00,9,115.3,115.3,115.3,115.3,2
20191001|2018-10-09 12:30,9,115.375,115.55,115.375,115.55,11
20191001|2018-10-09 13:00,9,115.6,115.6,115.6,115.6,1
20191001|2018-10-10 08:30,10,114.675,114.675,114.675,114.675,1
20191001|2018-10-10 09:00,10,114.8,114.8,114.65,114.65,8
20191001|2018-10-10 09:30,10,114.65,114.65,114.65,114.65,1
20191001|2018-10-10 10:00,10,114.65,114.65,114.65,114.65,6
20191001|2018-10-10 10:30,10,114.625,114.7,114.575,114.7,6
20191001|2018-10-10 12:00,10,114.825,114.825,114.75,114.75,11
20191001|2018-10-10 12:30,10,114.725,115,114.725,115,6
20191001|2018-10-10 13:00,10,114.975,114.975,114.875,114.95,6
20191001|2018-10-11 08:30,11,114.725,114.875,114.625,114.875,16
20191001|2018-10-11 09:00,11,114.75,114.775,114.625,114.725,27
20191001|2018-10-11 09:30,11,114.725,114.725,114.6,114.7,7
20191001|2018-10-11 10:30,11,114.375,114.375,114.275,114.325,24
20191001|2018-10-11 11:00,11,114.45,114.45,114.375,114.4,21
20191001|2018-10-11 11:30,11,114.4,114.525,114.4,114.45,24
20191001|2018-10-11 12:00,11,114.45,114.65,114.45,114.65,8
20191001|2018-10-11 12:30,11,114.625,114.7,114.55,114.7,22
20191001|2018-10-11 13:00,11,114.725,114.875,114.7,114.875,11
20191001|2018-10-12 08:30,12,114.725,115.25,114.475,114.5,53
20191001|2018-10-12 09:00,12,114.425,114.475,114.35,114.35,10
20191001|2018-10-12 09:30,12,114.325,114.35,114.3,114.3,29
20191001|2018-10-12 10:00,12,114.375,114.375,114.375,114.375,1
20191001|2018-10-12 10:30,12,114.4,114.4,114.4,114.4,1
20191001|2018-10-12 11:00,12,114.525,114.525,114.525,114.525,10
20191001|2018-10-12 12:00,12,114.4,114.4,114.325,114.325,4
20191001|2018-10-12 12:30,12,114.25,114.25,114.225,114.225,6
20191001|2018-10-12 13:00,12,114.2,114.25,114.2,114.25,4
20191001|2018-10-15 09:00,15,114.275,114.275,114.1,114.125,9
20191001|2018-10-15 10:30,15,113.9,114.05,113.9,114.05,14
20191001|2018-10-15 11:00,15,114.075,114.125,114.05,114.05,11
20191001|2018-10-15 11:30,15,114.075,114.5,114.075,114.5,21
20191001|2018-10-15 12:00,15,114.425,114.65,114.425,114.65,13
20191001|2018-10-15 12:30,15,115,115.05,114.95,115,8
20191001|2018-10-15 13:00,15,114.95,115.075,114.925,115.075,7
20191001|2018-10-16 08:30,16,114.675,114.8,114.625,114.625,7
20191001|2018-10-16 09:00,16,114.45,114.8,114.45,114.65,9
20191001|2018-10-16 09:30,16,114.55,114.65,114.425,114.625,6
20191001|2018-10-16 10:00,16,114.55,114.55,114.475,114.475,10
20191001|2018-10-16 10:30,16,114.525,114.525,114.45,114.45,4
20191001|2018-10-16 11:00,16,114.425,114.6,114.4,114.5,13
20191001|2018-10-16 11:30,16,114.55,114.6,114.5,114.6,7
20191001|2018-10-16 12:00,16,114.6,114.675,114.55,114.575,7
20191001|2018-10-16 12:30,16,114.575,114.75,114.55,114.75,3
20191001|2018-10-16 13:00,16,114.65,114.775,114.65,114.775,8
20191001|2018-10-17 08:30,17,114.75,114.775,114.575,114.775,20
20191001|2018-10-17 09:00,17,114.725,114.825,114.6,114.6,7
20191001|2018-10-17 09:30,17,114.6,114.625,114.275,114.275,16
20191001|2018-10-17 10:00,17,114.3,114.3,114.2,114.3,7
20191001|2018-10-17 10:30,17,114.325,114.475,114.3,114.475,26
20191001|2018-10-17 11:00,17,114.4,114.525,114.3,114.525,9
20191001|2018-10-17 11:30,17,114.55,114.75,114.55,114.575,4
20191001|2018-10-17 12:00,17,114.675,114.675,114.4,114.5,11
20191001|2018-10-17 12:30,17,114.325,114.625,114.325,114.625,19
20191001|2018-10-17 13:00,17,114.425,114.475,114.4,114.425,13
20191001|2018-10-18 08:30,18,114.3,114.475,114.25,114.475,7
20191001|2018-10-18 09:00,18,114.375,114.475,114.25,114.275,6
20191001|2018-10-18 09:30,18,114.2,114.275,114.2,114.275,3
20191001|2018-10-18 10:00,18,114.275,114.3,113.7,113.825,31
20191001|2018-10-18 10:30,18,113.55,113.775,113.55,113.75,7
20191001|2018-10-18 11:00,18,113.85,113.95,113.825,113.825,6
20191001|2018-10-18 11:30,18,113.825,113.9,113.825,113.9,7
20191001|2018-10-18 12:00,18,113.9,113.95,113.775,113.95,8
20191001|2018-10-18 12:30,18,114.05,114.325,114,114.3,20
20191001|2018-10-18 13:00,18,114.3,114.4,114.3,114.375,4
20191001|2018-10-19 08:30,19,114.05,114.1,113.925,114.075,10
20191001|2018-10-19 09:00,19,114.25,114.25,113.925,113.925,11
20191001|2018-10-19 09:30,19,113.925,114,113.85,113.85,12
20191001|2018-10-19 10:00,19,113.85,113.875,113.775,113.775,8
20191001|2018-10-19 10:30,19,113.775,113.8,113.55,113.675,20
20191001|2018-10-19 11:00,19,113.725,113.725,113.65,113.725,8
20191001|2018-10-19 11:30,19,113.725,113.875,113.725,113.85,7
20191001|2018-10-19 12:00,19,113.775,113.775,113.775,113.775,2
20191001|2018-10-19 12:30,19,113.775,113.775,113.675,113.675,4
20191001|2018-10-19 13:00,19,113.775,113.9,113.775,113.9,12
20191001|2018-10-22 08:30,22,113.95,115,113.95,114.55,54
20191001|2018-10-22 09:00,22,114.525,114.725,114.45,114.725,29
20191001|2018-10-22 09:30,22,114.85,114.85,114.7,114.825,7
20191001|2018-10-22 10:00,22,114.7,114.7,114.625,114.7,5
20191001|2018-10-22 10:30,22,114.6,114.65,114.4,114.575,29
20191001|2018-10-22 11:00,22,114.625,114.65,114.5,114.5,13
20191001|2018-10-22 11:30,22,114.575,114.675,114.575,114.675,22
20191001|2018-10-22 12:00,22,114.675,114.75,114.675,114.675,14
20191001|2018-10-22 12:30,22,114.675,114.85,114.65,114.825,52
20191001|2018-10-22 13:00,22,114.8,114.825,114.8,114.825,2
20191001|2018-10-23 08:30,23,114.475,114.475,114.025,114.025,15
20191001|2018-10-23 09:00,23,113.825,114.125,113.825,114,10
20191001|2018-10-23 09:30,23,113.925,114.2,113.925,114.025,9
20191001|2018-10-23 10:00,23,114,114.175,114,114.075,21
20191001|2018-10-23 10:30,23,114.1,114.325,114,114.2,11
20191001|2018-10-23 11:00,23,114.2,114.3,114.2,114.225,10
20191001|2018-10-23 11:30,23,114.275,114.3,114.275,114.275,10
20191001|2018-10-23 12:00,23,114.325,114.45,114.25,114.325,34
20191001|2018-10-23 12:30,23,114.35,114.6,114.35,114.6,104
20191001|2018-10-23 13:00,23,114.475,114.6,114.45,114.525,15
20191001|2018-10-24 08:30,24,114.675,114.8,114.5,114.8,35
20191001|2018-10-24 09:00,24,114.775,114.8,114.625,114.625,9
20191001|2018-10-24 09:30,24,114.625,114.7,114.575,114.575,6
20191001|2018-10-24 10:00,24,114.65,114.725,114.55,114.725,14
20191001|2018-10-24 10:30,24,114.75,114.875,114.7,114.875,16
20191001|2018-10-24 11:00,24,114.825,115.05,114.825,115.05,40
20191001|2018-10-24 11:30,24,115.025,115.175,115.025,115.15,31
20191001|2018-10-24 12:00,24,115.075,115.075,114.9,114.95,38
20191001|2018-10-24 12:30,24,114.975,115.125,114.95,115.05,32
20191001|2018-10-24 13:00,24,114.9,115.025,114.9,114.95,13
20191001|2018-10-25 08:30,25,114.925,114.925,114.475,114.65,16
20191001|2018-10-25 09:00,25,114.65,114.825,114.625,114.825,51
20191001|2018-10-25 09:30,25,114.825,114.825,114.65,114.65,17
20191001|2018-10-25 10:00,25,114.625,114.625,114.475,114.625,15
20191001|2018-10-25 10:30,25,114.6,114.6,114.525,114.525,7
20191001|2018-10-25 11:00,25,114.425,114.425,114,114,25
20191001|2018-10-25 11:30,25,114.025,114.175,114.025,114.05,15
20191001|2018-10-25 12:00,25,114.05,114.1,114.025,114.1,15
20191001|2018-10-25 12:30,25,114.1,114.3,114.1,114.2,23
20191001|2018-10-25 13:00,25,114.05,114.05,113.925,114.025,37
20191001|2018-10-26 08:30,26,113.8,114.175,113.8,114.15,46
20191001|2018-10-26 09:00,26,114.125,114.175,113.825,113.85,27
20191001|2018-10-26 09:30,26,113.9,114,113.85,113.975,13
20191001|2018-10-26 10:00,26,114.025,114.4,114.025,114.325,27
20191001|2018-10-26 10:30,26,114.325,114.325,114.075,114.225,32
20191001|2018-10-26 11:00,26,114.275,114.475,114.275,114.475,34
20191001|2018-10-26 11:30,26,114.5,114.825,114.5,114.775,77
20191001|2018-10-26 12:00,26,114.775,114.85,114.725,114.775,46
20191001|2018-10-26 12:30,26,114.825,114.925,114.7,114.725,23
20191001|2018-10-26 13:00,26,114.7,114.775,114.6,114.775,19
20191001|2018-10-29 08:30,29,114.85,114.85,114.7,114.825,9
20191001|2018-10-29 09:00,29,114.65,114.7,114.625,114.65,40
20191001|2018-10-29 09:30,29,114.7,114.7,114.7,114.7,14
20191001|2018-10-29 10:00,29,114.7,114.75,114.7,114.75,39
20191001|2018-10-29 10:30,29,114.55,114.575,114.425,114.5,17
20191001|2018-10-29 11:00,29,114.425,114.575,114.425,114.575,15
20191001|2018-10-29 11:30,29,114.55,114.55,114.5,114.5,5
20191001|2018-10-29 12:00,29,114.5,114.75,114.5,114.75,12
20191001|2018-10-29 12:30,29,114.75,114.95,114.675,114.95,40
20191001|2018-10-29 13:00,29,115,115,114.875,114.925,15
20191001|2018-10-30 08:30,30,115,115,114.075,114.075,52
20191001|2018-10-30 09:00,30,114.05,114.15,113.925,114.15,27
20191001|2018-10-30 09:30,30,114.125,114.3,114.125,114.275,15
20191001|2018-10-30 10:00,30,114.225,114.225,114.05,114.075,21
20191001|2018-10-30 10:30,30,114.125,114.225,114.1,114.125,19
20191001|2018-10-30 11:00,30,114.25,114.525,114.225,114.5,28
20191001|2018-10-30 11:30,30,114.7,114.7,114.575,114.625,23
20191001|2018-10-30 12:00,30,114.55,114.55,114.55,114.55,1
20191001|2018-10-30 12:30,30,114.45,114.65,114.025,114.425,82
20191001|2018-10-30 13:00,30,114.2,114.35,114.2,114.25,11
20191001|2018-10-31 08:30,31,114.475,114.75,114.4,114.7,23
20191001|2018-10-31 09:00,31,114.65,114.7,114.55,114.65,22
20191001|2018-10-31 09:30,31,114.6,114.6,114.4,114.4,20
20191001|2018-10-31 10:00,31,114.5,114.5,114.45,114.5,21
20191001|2018-10-31 10:30,31,114.5,114.55,114.425,114.45,38
20191001|2018-10-31 11:00,31,114.45,114.575,114.45,114.55,31
20191001|2018-10-31 11:30,31,114.575,114.75,114.525,114.75,28
20191001|2018-10-31 12:00,31,114.75,114.825,114.75,114.8,40
20191001|2018-10-31 12:30,31,114.8,114.825,114.725,114.825,23
20191001|2018-10-31 13:00,31,114.825,114.85,114.8,114.825,27
20191001|2018-11-01 08:30,1,114.825,114.85,114.725,114.85,30
20191001|2018-11-01 09:00,1,114.6,114.925,114.6,114.925,7
20191001|2018-11-01 09:30,1,114.875,115.1,114.825,115.1,42
20191001|2018-11-01 10:00,1,115.1,115.1,115,115,24
20191001|2018-11-01 10:30,1,115.025,115.1,115,115.1,4
20191001|2018-11-01 11:00,1,115.1,115.275,115.1,115.175,38
20191001|2018-11-01 11:30,1,115.2,115.225,115.075,115.125,37
20191001|2018-11-01 12:00,1,115.175,115.3,115.175,115.3,41
20191001|2018-11-01 12:30,1,115.225,115.35,115.125,115.325,30
20191001|2018-11-01 13:00,1,115.3,115.3,115.3,115.3,6
20191001|2018-11-02 08:30,2,115.25,115.35,115.25,115.25,17
20191001|2018-11-02 09:00,2,115.325,115.425,115.25,115.425,31
20191001|2018-11-02 09:30,2,115.425,115.475,115.125,115.15,30
20191001|2018-11-02 10:00,2,115.225,115.25,115.05,115.125,16
20191001|2018-11-02 10:30,2,115.175,115.175,115.075,115.15,14
20191001|2018-11-02 11:00,2,115.175,115.275,115.05,115.25,25
20191001|2018-11-02 11:30,2,115.275,115.425,115.175,115.375,18
20191001|2018-11-02 12:00,2,115.375,115.5,115.375,115.475,31
20191001|2018-11-02 12:30,2,115.475,115.5,115.475,115.475,8
20191001|2018-11-02 13:00,2,115.475,115.575,115.45,115.525,11
20191001|2018-11-05 08:30,5,115.4,115.4,115.025,115.05,16
20191001|2018-11-05 09:00,5,115.05,115.075,114.825,114.925,36
20191001|2018-11-05 09:30,5,114.925,115.15,114.85,115,15
20191001|2018-11-05 10:00,5,114.925,114.975,113.7,114.1,58
20191001|2018-11-05 10:30,5,114.075,114.25,114,114.175,27
20191001|2018-11-05 11:00,5,114.25,114.25,113.725,113.875,85
20191001|2018-11-05 11:30,5,113.825,114,113.575,113.575,35
20191001|2018-11-05 12:00,5,113.775,113.85,113.575,113.7,19
20191001|2018-11-05 12:30,5,113.7,114.175,113.7,113.775,36
20191001|2018-11-05 13:00,5,113.9,114.025,113.9,113.9,10
20191001|2018-11-06 08:30,6,113.7,113.85,113.7,113.725,22
20191001|2018-11-06 09:00,6,113.75,114.025,113.675,114.025,20
20191001|2018-11-06 09:30,6,114.075,114.1,114,114.05,14
20191001|2018-11-06 10:00,6,114.075,114.075,113.95,113.95,15
20191001|2018-11-06 10:30,6,114,114.1,113.975,114.1,14
20191001|2018-11-06 11:00,6,114.125,114.175,114.125,114.175,13
20191001|2018-11-06 11:30,6,114.225,114.25,114.1,114.125,22
20191001|2018-11-06 12:00,6,114.125,114.125,113.9,114.1,18
20191001|2018-11-06 12:30,6,114.05,114.05,113.825,113.925,46
20191001|2018-11-06 13:00,6,113.875,113.875,113.825,113.85,11
20191001|2018-11-07 08:30,7,113.975,114,113.575,113.75,10
20191001|2018-11-07 09:00,7,113.625,113.775,113.525,113.6,20
20191001|2018-11-07 09:30,7,113.55,113.55,113.325,113.425,42
20191001|2018-11-07 10:00,7,113.425,113.625,113.325,113.525,16
20191001|2018-11-07 10:30,7,113.65,113.65,113.3,113.3,42
20191001|2018-11-07 11:00,7,113.4,113.4,113.3,113.35,26
20191001|2018-11-07 11:30,7,113.375,113.475,113.375,113.475,19
20191001|2018-11-07 12:00,7,113.525,113.55,113.5,113.55,9
20191001|2018-11-07 12:30,7,113.575,113.825,113.4,113.8,29
20191001|2018-11-07 13:00,7,113.45,113.55,113.45,113.55,14
20191001|2018-11-08 08:30,8,113.7,113.7,113.275,113.65,42
20191001|2018-11-08 09:00,8,113.6,113.625,113.6,113.625,25
20191001|2018-11-08 09:30,8,113.825,114.475,113.825,114.25,88
20191001|2018-11-08 10:00,8,114.25,114.325,114.175,114.25,31
20191001|2018-11-08 10:30,8,114.2,114.3,114.2,114.225,16
20191001|2018-11-08 11:00,8,114,114.025,113.9,113.95,19
20191001|2018-11-08 11:30,8,114.05,114.075,113.975,114,5
20191001|2018-11-08 12:00,8,114,114,113.925,113.975,13
20191001|2018-11-08 12:30,8,113.975,114.2,113.975,114.1,39
20191001|2018-11-08 13:00,8,114.2,114.2,114.075,114.075,10
20191001|2018-11-09 08:30,9,113.975,113.975,113.05,113.125,66
20191001|2018-11-09 09:00,9,113.05,113.05,112.65,113,152
20191001|2018-11-09 09:30,9,112.875,112.9,112.875,112.9,3
20191001|2018-11-09 10:00,9,112.875,112.975,112.875,112.975,16
20191001|2018-11-09 10:30,9,112.9,112.95,112.9,112.95,10
20191001|2018-11-09 11:00,9,113.2,113.3,113.1,113.15,16
20191001|2018-11-09 11:30,9,113.25,113.3,113.25,113.3,7
20191001|2018-11-09 12:00,9,113.025,113.15,112.9,113.1,26
20191001|2018-11-09 12:30,9,113.05,113.5,112.875,113.5,126
20191001|2018-11-09 13:00,9,113.45,113.5,113.2,113.2,30
20191001|2018-11-12 08:30,12,113.1,113.85,112.975,113.65,141
20191001|2018-11-12 09:00,12,113.625,113.65,113.4,113.4,62
20191001|2018-11-12 09:30,12,113.275,113.375,113.25,113.375,11
20191001|2018-11-12 10:00,12,113.4,113.4,113.25,113.25,7
20191001|2018-11-12 10:30,12,113.225,113.5,113.175,113.5,31
20191001|2018-11-12 11:00,12,113.2,113.4,113.2,113.375,3
20191001|2018-11-12 11:30,12,113.175,113.375,113.175,113.375,11
20191001|2018-11-12 12:00,12,113.25,113.35,113.2,113.35,15
20191001|2018-11-12 12:30,12,113.35,113.525,113.15,113.275,62
20191001|2018-11-12 13:00,12,113.3,113.3,113.15,113.15,35
20191001|2018-11-13 08:30,13,113.15,113.15,112.45,112.45,152
20191001|2018-11-13 09:00,13,112.45,112.675,112.375,112.625,100
20191001|2018-11-13 09:30,13,112.6,113,112.5,113,52
20191001|2018-11-13 10:00,13,113,113.25,112.975,113.25,60
20191001|2018-11-13 10:30,13,113.25,113.425,113.225,113.425,19
20191001|2018-11-13 11:00,13,113.375,113.5,113.15,113.425,50
20191001|2018-11-13 11:30,13,113.55,113.8,113.425,113.775,70
20191001|2018-11-13 12:00,13,113.8,113.925,113.65,113.8,50
20191001|2018-11-13 12:30,13,113.825,114,113.725,113.95,120
20191001|2018-11-13 13:00,13,113.8,114,113.8,113.85,11
20191001|2018-11-14 08:30,14,113.975,114.125,113.6,113.6,22
20191001|2018-11-14 09:00,14,113.575,113.6,113.325,113.5,46
20191001|2018-11-14 09:30,14,113.45,113.65,113.45,113.575,34
20191001|2018-11-14 10:00,14,113.45,113.675,113.375,113.675,20
20191001|2018-11-14 10:30,14,113.65,113.65,113.475,113.625,21
20191001|2018-11-14 11:00,14,113.575,113.575,113.475,113.55,17
20191001|2018-11-14 11:30,14,113.525,113.575,113.45,113.5,15
20191001|2018-11-14 12:00,14,113.45,113.55,113.375,113.525,20
20191001|2018-11-14 12:30,14,113.5,113.525,113.4,113.525,23
20191001|2018-11-14 13:00,14,113.4,113.4,113.375,113.375,3
20191001|2018-11-15 08:30,15,113.2,113.6,113.125,113.475,35
20191001|2018-11-15 09:00,15,113.475,113.6,113.275,113.6,29
20191001|2018-11-15 09:30,15,113.6,113.675,113.525,113.675,17
20191001|2018-11-15 10:00,15,113.725,113.85,113.65,113.7,29
20191001|2018-11-15 10:30,15,113.75,113.75,113.6,113.675,36
20191001|2018-11-15 11:00,15,113.7,113.75,113.6,113.7,37
20191001|2018-11-15 11:30,15,113.7,113.725,113.65,113.675,19
20191001|2018-11-15 12:00,15,113.7,113.7,113.5,113.55,82
20191001|2018-11-15 12:30,15,113.6,113.7,113.575,113.7,13
20191001|2018-11-15 13:00,15,113.6,113.6,113.475,113.575,4
20191001|2018-11-16 08:30,16,113.5,113.625,113.45,113.525,22
20191001|2018-11-16 09:00,16,113.575,113.725,113.55,113.725,71
20191001|2018-11-16 09:30,16,113.675,113.675,113.325,113.325,26
20191001|2018-11-16 10:00,16,113.35,113.475,113.3,113.4,19
20191001|2018-11-16 10:30,16,113.4,113.475,113.4,113.45,11
20191001|2018-11-16 11:00,16,113.45,113.525,113.35,113.475,27
20191001|2018-11-16 11:30,16,113.6,113.6,113.425,113.525,50
20191001|2018-11-16 12:00,16,113.375,113.375,113.35,113.35,2
20191001|2018-11-16 12:30,16,113.45,113.5,113.375,113.375,15
20191001|2018-11-16 13:00,16,113.425,113.5,113.425,113.45,19
20191001|2018-11-19 08:30,19,113.375,113.45,113.15,113.175,59
20191001|2018-11-19 09:00,19,113.3,113.3,113.025,113.1,39
20191001|2018-11-19 11:00,19,112.975,112.975,112.825,112.825,3
20191001|2018-11-19 11:30,19,113.1,113.1,113.1,113.1,1
20191001|2018-11-19 12:00,19,113.075,113.15,113.075,113.15,6
20191001|2018-11-19 12:30,19,113.15,113.425,113.15,113.425,29
20191001|2018-11-19 13:00,19,113.45,113.45,113.275,113.3,13
20191001|2018-11-20 08:30,20,113.4,113.4,112.925,112.925,6
20191001|2018-11-20 09:00,20,112.95,113.2,112.925,113.2,7
20191001|2018-11-20 09:30,20,113.3,113.45,113.275,113.45,16
20191001|2018-11-20 10:00,20,113.15,113.15,113.15,113.15,1
20191001|2018-11-20 11:00,20,113.325,113.375,113.225,113.375,5
20191001|2018-11-20 11:30,20,113.425,113.425,113.4,113.4,3
20191001|2018-11-20 12:00,20,113.3,113.325,113.25,113.325,4
20191001|2018-11-20 12:30,20,113.4,113.6,113.3,113.575,24
20191001|2018-11-20 13:00,20,113.5,113.575,113.5,113.575,6
20191001|2018-11-21 08:30,21,113.775,113.975,113.775,113.975,108
20191001|2018-11-21 09:00,21,114,114.075,113.925,114.075,125
20191001|2018-11-21 09:30,21,114.05,114.05,114,114,10
20191001|2018-11-21 10:00,21,114,114.1,113.975,114,66
20191001|2018-11-21 10:30,21,114,114,113.975,113.975,4
20191001|2018-11-21 11:00,21,113.975,114.5,113.975,114.5,169
20191001|2018-11-21 11:30,21,114.55,114.55,114.275,114.275,52
20191001|2018-11-21 12:00,21,114.3,114.35,114.25,114.25,65
20191001|2018-11-21 12:30,21,114.2,114.3,114.1,114.225,14
20191001|2018-11-21 13:00,21,114.175,114.175,114.125,114.175,16
20191001|2018-11-23 08:30,23,114.25,114.25,113.925,113.925,35
20191001|2018-11-23 09:00,23,113.925,114.125,113.9,114.125,51
20191001|2018-11-23 09:30,23,114.125,114.175,114.1,114.175,7
20191001|2018-11-23 10:00,23,114.225,114.35,114.225,114.325,26
20191001|2018-11-23 10:30,23,114.325,114.375,114.3,114.375,15
20191001|2018-11-23 11:00,23,114.375,114.65,114.375,114.625,52
20191001|2018-11-23 11:30,23,114.6,114.65,114.5,114.65,20
20191001|2018-11-23 12:00,23,114.675,114.7,114.6,114.625,55
20191001|2018-11-26 08:30,26,114.5,114.7,114.5,114.65,84
20191001|2018-11-26 09:00,26,114.65,114.7,114.55,114.55,35
20191001|2018-11-26 09:30,26,114.475,114.475,114.325,114.375,19
20191001|2018-11-26 10:00,26,114.425,114.5,114.25,114.425,47
20191001|2018-11-26 10:30,26,114.45,114.525,114.35,114.5,16
20191001|2018-11-26 11:00,26,114.475,114.55,114.475,114.55,8
20191001|2018-11-26 11:30,26,114.575,114.6,114.475,114.475,23
20191001|2018-11-26 12:00,26,114.475,114.55,114.4,114.4,50
20191001|2018-11-26 12:30,26,114.4,114.675,114.4,114.6,66
20191001|2018-11-26 13:00,26,114.575,114.575,114.45,114.525,7
20191001|2018-11-27 08:30,27,114.6,114.625,114.2,114.475,46
20191001|2018-11-27 09:00,27,114.5,114.65,114.4,114.4,35
20191001|2018-11-27 09:30,27,114.45,114.575,114.375,114.575,22
20191001|2018-11-27 10:00,27,114.625,114.775,114.625,114.65,24
20191001|2018-11-27 10:30,27,114.65,114.7,114.65,114.675,5
20191001|2018-11-27 11:00,27,114.675,114.675,114.625,114.625,6
20191001|2018-11-27 11:30,27,114.65,114.675,114.525,114.55,31
20191001|2018-11-27 12:00,27,114.5,114.625,114.5,114.6,8
20191001|2018-11-27 12:30,27,114.65,114.65,114.475,114.475,26
20191001|2018-11-27 13:00,27,114.425,114.575,114.375,114.575,12
20191001|2018-11-28 08:30,28,114.375,114.875,114.375,114.875,116
20191001|2018-11-28 09:00,28,114.875,114.875,114.8,114.825,12
20191001|2018-11-28 09:30,28,114.9,114.975,114.875,114.875,40
20191001|2018-11-28 10:00,28,114.75,114.75,114.6,114.7,10
20191001|2018-11-28 10:30,28,114.725,114.75,114.575,114.575,24
20191001|2018-11-28 11:00,28,114.575,114.8,114.575,114.725,16
20191001|2018-11-28 11:30,28,114.65,114.65,114.55,114.55,12
20191001|2018-11-28 12:00,28,114.525,114.525,114.5,114.5,10
20191001|2018-11-28 12:30,28,114.55,114.55,114.4,114.45,144
20191001|2018-11-28 13:00,28,114.4,114.475,114.4,114.475,23
20191001|2018-11-29 08:30,29,114.4,114.4,113.9,113.9,111
20191001|2018-11-29 09:00,29,113.925,113.925,113.6,113.7,82
20191001|2018-11-29 09:30,29,113.725,113.75,113.675,113.675,18
20191001|2018-11-29 10:00,29,113.575,113.575,113.075,113.325,66
20191001|2018-11-29 10:30,29,113.25,113.3,113.25,113.3,11
20191001|2018-11-29 11:00,29,113.375,113.375,113.275,113.375,9
20191001|2018-11-29 11:30,29,113.375,113.375,113.15,113.15,96
20191001|2018-11-29 12:00,29,113.15,113.15,112.825,112.825,134
20191001|2018-11-29 12:30,29,112.875,113.525,112.825,113.1,101
20191001|2018-11-29 13:00,29,113.1,113.425,113.025,113.425,49
20191001|2018-11-30 08:30,30,113.35,113.75,113.3,113.575,47
20191001|2018-11-30 09:00,30,113.55,113.8,113.55,113.8,78
20191001|2018-11-30 09:30,30,113.775,113.95,113.35,113.35,123
20191001|2018-11-30 10:00,30,113.375,113.5,113.275,113.3,53
20191001|2018-11-30 10:30,30,113.3,113.375,113.15,113.175,44
20191001|2018-11-30 11:00,30,113.15,113.3,113.125,113.3,114
20191001|2018-11-30 11:30,30,113.3,113.425,113.225,113.375,31
20191001|2018-11-30 12:00,30,113.425,113.5,113.325,113.475,72
20191001|2018-11-30 12:30,30,113.525,113.625,113.05,113.05,92
20191001|2018-11-30 13:00,30,113.05,113.125,113.025,113.025,14
20191001|2018-12-03 08:30,3,113.1,113.725,113.1,113.2,179
20191001|2018-12-03 09:00,3,113.2,113.275,113.05,113.175,43
20191001|2018-12-03 09:30,3,113.175,113.175,113.075,113.075,49
20191001|2018-12-03 10:00,3,113.125,113.125,113,113.025,87
20191001|2018-12-03 10:30,3,113.125,113.2,113,113.2,25
20191001|2018-12-03 11:00,3,113.075,113.2,113.075,113.15,16
20191001|2018-12-03 11:30,3,113.125,113.125,112.825,112.85,15
20191001|2018-12-03 12:00,3,112.9,113.15,112.875,113.05,80
20191001|2018-12-03 12:30,3,113.025,113.025,112.55,112.575,89
20191001|2018-12-03 13:00,3,112.525,112.725,112.525,112.675,6
20191001|2018-12-04 08:30,4,112.7,112.8,112.375,112.475,128
20191001|2018-12-04 09:00,4,112.475,112.75,112.325,112.75,210
20191001|2018-12-04 09:30,4,112.775,112.825,112.55,112.575,41
20191001|2018-12-04 10:00,4,112.65,112.875,112.625,112.825,55
20191001|2018-12-04 10:30,4,112.825,113.525,112.75,113.375,359
20191001|2018-12-04 11:00,4,113.4,113.425,113.2,113.35,181
20191001|2018-12-04 11:30,4,113.4,113.45,113.15,113.35,50
20191001|2018-12-04 12:00,4,113.35,113.55,113.325,113.475,206
20191001|2018-12-04 12:30,4,113.5,113.6,113.325,113.575,259
20191001|2018-12-04 13:00,4,113.575,113.7,113.5,113.65,53
20191001|2018-12-05 08:30,5,113.55,113.625,113.35,113.5,81
20191001|2018-12-05 09:00,5,113.5,113.5,113.425,113.425,54
20191001|2018-12-05 09:30,5,113.575,113.7,113.575,113.7,53
20191001|2018-12-05 10:00,5,113.75,113.75,113.6,113.625,11
20191001|2018-12-05 10:30,5,113.75,113.75,113.75,113.75,3
20191001|2018-12-05 11:00,5,113.8,113.8,113.775,113.8,16
20191001|2018-12-05 11:30,5,113.9,113.975,113.8,113.95,57
20191001|2018-12-05 12:00,5,113.975,114.125,113.925,114.1,81
20191001|2018-12-05 12:30,5,114.125,114.225,114.05,114.15,83
20191001|2018-12-05 13:00,5,114.125,114.15,114.1,114.15,25
20191001|2018-12-06 08:30,6,113.9,113.925,113.2,113.2,82
20191001|2018-12-06 09:00,6,113.275,113.875,113.275,113.85,76
20191001|2018-12-06 09:30,6,113.8,113.9,113.6,113.825,29
20191001|2018-12-06 10:00,6,113.675,113.95,113.675,113.95,23
20191001|2018-12-06 10:30,6,113.8,113.85,113.7,113.7,44
20191001|2018-12-06 11:00,6,113.7,113.875,113.7,113.875,25
20191001|2018-12-06 11:30,6,113.875,113.95,113.75,113.95,50
20191001|2018-12-06 12:00,6,113.925,113.95,113.85,113.85,31
20191001|2018-12-06 12:30,6,113.875,113.875,113.475,113.5,82
20191001|2018-12-06 13:00,6,113.525,113.575,113.475,113.475,39
20191001|2018-12-07 08:30,7,113.525,113.65,113.425,113.45,76
20191001|2018-12-07 09:00,7,113.475,113.475,112.875,113,160
20191001|2018-12-07 09:30,7,112.9,112.925,112.8,112.9,77
20191001|2018-12-07 10:00,7,112.95,113.325,112.95,113.175,33
20191001|2018-12-07 10:30,7,113.2,113.325,113.2,113.25,24
20191001|2018-12-07 11:00,7,113.2,113.375,113.2,113.2,47
20191001|2018-12-07 11:30,7,113.3,113.575,113.3,113.525,35
20191001|2018-12-07 12:00,7,113.525,113.525,113.375,113.45,58
20191001|2018-12-07 12:30,7,113.425,113.85,113.425,113.725,537
20191001|2018-12-07 13:00,7,113.8,113.8,113.65,113.65,18
20191001|2018-12-10 08:30,10,113.625,113.95,113.575,113.7,110
20191001|2018-12-10 09:00,10,113.725,113.975,113.725,113.95,22
20191001|2018-12-10 09:30,10,113.825,114,113.825,113.95,48
20191001|2018-12-10 10:00,10,113.925,113.925,113.725,113.825,135
20191001|2018-12-10 10:30,10,113.825,114.025,113.8,113.925,73
20191001|2018-12-10 11:00,10,113.925,113.95,113.775,113.775,36
20191001|2018-12-10 11:30,10,113.775,113.825,113.675,113.675,11
20191001|2018-12-10 12:00,10,113.725,113.9,113.675,113.9,50
20191001|2018-12-10 12:30,10,113.875,114.025,113.825,114,135
20191001|2018-12-10 13:00,10,113.925,113.95,113.775,113.8,17
20191001|2018-12-11 08:30,11,113.875,113.875,113.4,113.625,86
20191001|2018-12-11 09:00,11,113.825,114.1,113.825,113.975,55
20191001|2018-12-11 09:30,11,113.975,114.25,113.95,114.25,60
20191001|2018-12-11 10:00,11,114.225,114.475,114.225,114.4,62
20191001|2018-12-11 10:30,11,114.35,114.425,114.175,114.375,64
20191001|2018-12-11 11:00,11,114.4,114.425,114.275,114.375,74
20191001|2018-12-11 11:30,11,114.375,114.5,114.25,114.375,93
20191001|2018-12-11 12:00,11,114.375,114.55,114.375,114.4,109
20191001|2018-12-11 12:30,11,114.4,114.75,114.375,114.65,165
20191001|2018-12-11 13:00,11,114.675,114.825,114.675,114.825,25
20191001|2018-12-12 08:30,12,114.625,114.775,114.4,114.575,227
20191001|2018-12-12 09:00,12,114.55,114.75,114.35,114.6,77
20191001|2018-12-12 09:30,12,114.575,114.95,114.55,114.925,108
20191001|2018-12-12 10:00,12,114.925,114.975,114.85,114.85,121
20191001|2018-12-12 10:30,12,114.825,114.875,114.75,114.85,145
20191001|2018-12-12 11:00,12,114.825,114.85,114.725,114.725,54
20191001|2018-12-12 11:30,12,114.725,114.8,114.675,114.675,80
20191001|2018-12-12 12:00,12,114.675,114.7,114.55,114.625,162
20191001|2018-12-12 12:30,12,114.625,114.975,114.6,114.925,110
20191001|2018-12-12 13:00,12,114.9,114.925,114.85,114.875,53
20191001|2018-12-13 08:30,13,114.825,115,114.8,114.975,214
20191001|2018-12-13 09:00,13,114.975,115.125,114.875,114.975,83
20191001|2018-12-13 09:30,13,114.925,115.05,114.925,114.975,52
20191001|2018-12-13 10:00,13,114.925,115.075,114.925,115.05,58
20191001|2018-12-13 10:30,13,115.05,115.175,115.05,115.075,97
20191001|2018-12-13 11:00,13,115.025,115.075,114.925,115.05,115
20191001|2018-12-13 11:30,13,115.025,115.125,115.025,115.075,77
20191001|2018-12-13 12:00,13,115.1,115.15,115.075,115.125,61
20191001|2018-12-13 12:30,13,115.1,115.3,115.075,115.25,131
20191001|2018-12-13 13:00,13,115.3,115.3,115.15,115.175,55
20191001|2018-12-14 08:30,14,115,115.2,115,115.175,111
20191001|2018-12-14 09:00,14,115.175,115.375,115.15,115.225,95
20191001|2018-12-14 09:30,14,115.25,115.35,115.2,115.2,55
20191001|2018-12-14 10:00,14,115.175,115.225,115,115.05,99
20191001|2018-12-14 10:30,14,115.05,115.05,114.9,114.9,39
20191001|2018-12-14 11:00,14,114.925,114.975,114.85,114.85,37
20191001|2018-12-14 11:30,14,114.875,114.925,114.75,114.75,62
20191001|2018-12-14 12:00,14,114.8,115,114.8,114.825,53
20191001|2018-12-14 12:30,14,114.85,115,114.85,114.95,64
20191001|2018-12-14 13:00,14,114.975,115.025,114.95,115,14
20191001|2018-12-17 08:30,17,114.5,114.7,114.05,114.075,110
20191001|2018-12-17 09:00,17,114.025,114.1,113.925,113.925,51
20191001|2018-12-17 09:30,17,113.925,113.975,113.775,113.975,63
20191001|2018-12-17 10:00,17,113.95,114.15,113.775,114.125,95
20191001|2018-12-17 10:30,17,114.125,114.175,114,114.075,38
20191001|2018-12-17 11:00,17,114.025,114.125,114.025,114.05,82
20191001|2018-12-17 11:30,17,114.025,114.1,113.975,113.975,37
20191001|2018-12-17 12:00,17,114.025,114.05,113.95,113.975,34
20191001|2018-12-17 12:30,17,113.975,114.125,113.975,114.1,73
20191001|2018-12-17 13:00,17,114.05,114.075,114.05,114.05,10
20191001|2018-12-18 08:30,18,114.1,114.325,114,114.325,26
20191001|2018-12-18 09:00,18,114.175,114.25,114.15,114.25,8
20191001|2018-12-18 09:30,18,114.3,114.35,114.25,114.325,44
20191001|2018-12-18 10:00,18,114.375,114.675,114.375,114.675,27
20191001|2018-12-18 10:30,18,114.7,114.7,114.525,114.525,120
20191001|2018-12-18 11:00,18,114.55,114.95,114.475,114.95,114
20191001|2018-12-18 11:30,18,114.9,114.9,114.775,114.9,42
20191001|2018-12-18 12:00,18,114.775,114.775,114.6,114.6,17
20191001|2018-12-18 12:30,18,114.65,114.775,114.475,114.5,40
20191001|2018-12-18 13:00,18,114.55,114.575,114.45,114.475,41
20191001|2018-12-19 08:30,19,114.35,114.825,114.35,114.675,119
20191001|2018-12-19 09:00,19,114.7,114.9,114.675,114.8,38
20191001|2018-12-19 09:30,19,114.775,114.775,114.65,114.75,80
20191001|2018-12-19 10:00,19,114.725,114.725,114.525,114.575,20
20191001|2018-12-19 10:30,19,114.575,114.575,114.475,114.475,35
20191001|2018-12-19 11:00,19,114.475,114.65,114.425,114.65,59
20191001|2018-12-19 11:30,19,114.65,114.75,114.625,114.675,70
20191001|2018-12-19 12:00,19,114.75,114.75,114.6,114.625,62
20191001|2018-12-19 12:30,19,114.65,114.725,114.575,114.725,89
20191001|2018-12-19 13:00,19,114.725,114.75,114.65,114.65,31
20191001|2018-12-20 08:30,20,114.6,114.6,114.25,114.425,63
20191001|2018-12-20 09:00,20,114.425,114.7,114.375,114.625,53
20191001|2018-12-20 09:30,20,114.675,114.7,114.525,114.525,71
20191001|2018-12-20 10:00,20,114.525,114.85,114.475,114.85,141
20191001|2018-12-20 10:30,20,114.875,115,114.775,115,126
20191001|2018-12-20 11:00,20,115,115.1,114.875,115,119
20191001|2018-12-20 11:30,20,114.95,115,114.75,114.975,112
20191001|2018-12-20 12:00,20,114.95,115.075,114.95,115,25
20191001|2018-12-20 12:30,20,115.075,115.1,114.925,114.95,113
20191001|2018-12-20 13:00,20,114.875,115.05,114.875,115.025,20
20191001|2018-12-21 08:30,21,114.925,115.1,114.525,114.675,99
20191001|2018-12-21 09:00,21,114.65,114.75,114.55,114.625,58
20191001|2018-12-21 09:30,21,114.65,114.65,114.475,114.475,27
20191001|2018-12-21 10:00,21,114.45,114.5,114.425,114.5,43
20191001|2018-12-21 10:30,21,114.475,114.625,114.475,114.575,34
20191001|2018-12-21 11:00,21,114.6,114.75,114.575,114.625,53
20191001|2018-12-21 11:30,21,114.625,114.65,114.625,114.65,3
20191001|2018-12-21 12:00,21,114.725,114.775,114.625,114.75,26
20191001|2018-12-21 12:30,21,114.775,114.9,114.725,114.85,37
20191001|2018-12-21 13:00,21,114.825,114.95,114.8,114.95,10
20191001|2018-12-24 08:30,24,114.65,114.75,114.6,114.6,16
20191001|2018-12-24 09:00,24,114.75,114.825,114.75,114.825,17
20191001|2018-12-24 09:30,24,114.75,115,114.75,114.975,35
20191001|2018-12-24 10:00,24,115,115,114.9,114.975,62
20191001|2018-12-24 10:30,24,114.975,115.05,114.95,115.05,67
20191001|2018-12-24 11:00,24,115.075,115.1,115.025,115.1,56
20191001|2018-12-24 11:30,24,115.1,115.1,115,115.1,82
20191001|2018-12-24 12:00,24,115.1,115.225,115.1,115.225,30
20191001|2018-12-26 08:30,26,115.15,115.325,114.975,115,171
20191001|2018-12-26 09:00,26,114.975,114.975,113.65,114,715
20191001|2018-12-26 09:30,26,114.075,114.45,114.075,114.45,79
20191001|2018-12-26 10:00,26,114.45,114.575,114.45,114.55,56
20191001|2018-12-26 10:30,26,114.575,114.625,114.525,114.625,55
20191001|2018-12-26 11:00,26,114.65,114.75,114.625,114.725,19
20191001|2018-12-26 11:30,26,114.725,114.725,114.725,114.725,1
20191001|2018-12-26 12:00,26,114.7,114.75,114.7,114.75,7
20191001|2018-12-26 12:30,26,114.75,114.975,114.75,114.925,45
20191001|2018-12-26 13:00,26,114.975,115.1,114.975,115.1,21
20191001|2018-12-27 08:30,27,115,115.225,114.775,115,284
20191001|2018-12-27 09:00,27,115.025,115.075,115,115.075,42
20191001|2018-12-27 09:30,27,115.1,115.125,115.025,115.075,41
20191001|2018-12-27 10:00,27,115.2,115.425,115.2,115.375,176
20191001|2018-12-27 10:30,27,115.4,115.45,115.3,115.325,112
20191001|2018-12-27 11:00,27,115.325,115.325,115.225,115.325,32
20191001|2018-12-27 11:30,27,115.325,115.35,115.2,115.2,34
20191001|2018-12-27 12:00,27,115.225,115.375,115.225,115.35,28
20191001|2018-12-27 12:30,27,115.3,115.3,115.1,115.225,89
20191001|2018-12-27 13:00,27,115.125,115.15,115.075,115.075,19
20191001|2018-12-28 08:30,28,115.2,115.4,114.975,115.35,105
20191001|2018-12-28 09:00,28,115.3,115.375,115.275,115.35,33
20191001|2018-12-28 09:30,28,115.375,115.45,115.35,115.425,32
20191001|2018-12-28 10:00,28,115.45,115.5,115.4,115.45,117
20191001|2018-12-28 10:30,28,115.4,115.475,115.075,115.075,59
20191001|2018-12-28 11:00,28,115.025,115.325,115.025,115.325,27
20191001|2018-12-28 11:30,28,115.3,115.4,115.25,115.375,56
20191001|2018-12-28 12:00,28,115.375,115.425,115.35,115.35,31
20191001|2018-12-28 12:30,28,115.375,115.55,115.375,115.525,97
20191001|2018-12-28 13:00,28,115.55,115.6,115.5,115.55,79
20191001|2018-12-31 08:30,31,115.575,115.65,115.2,115.2,90
20191001|2018-12-31 09:00,31,115.25,115.45,115.25,115.425,25
20191001|2018-12-31 09:30,31,115.45,115.45,115.35,115.4,45
20191001|2018-12-31 10:00,31,115.325,115.325,115.15,115.225,85
20191001|2018-12-31 10:30,31,115.225,115.4,115.225,115.4,24
20191001|2018-12-31 11:00,31,115.425,115.55,115.425,115.55,30
20191001|2018-12-31 11:30,31,115.55,115.575,115.45,115.45,57
20191001|2018-12-31 12:00,31,115.475,115.55,115.45,115.55,36
20191001|2018-12-31 12:30,31,115.575,115.65,115.55,115.6,237
20191001|2018-12-31 13:00,31,115.6,115.625,115.55,115.575,24
20191001|2019-01-02 08:30,2,115.525,115.65,115.225,115.425,108
20191001|2019-01-02 09:00,2,115.425,115.475,115.425,115.45,14
20191001|2019-01-02 09:30,2,115.425,115.525,115.4,115.45,39
20191001|2019-01-02 10:00,2,115.475,115.475,115.125,115.4,89
20191001|2019-01-02 10:30,2,115.4,115.4,115.2,115.275,42
20191001|2019-01-02 11:00,2,115.225,115.475,115.2,115.475,65
20191001|2019-01-02 11:30,2,115.475,115.75,115.4,115.75,108
20191001|2019-01-02 12:00,2,115.75,115.75,115.675,115.7,67
20191001|2019-01-02 12:30,2,115.7,115.975,115.65,115.925,287
20191001|2019-01-02 13:00,2,115.95,115.95,115.85,115.85,33
20191001|2019-01-03 08:30,3,115.675,115.875,115.625,115.85,95
20191001|2019-01-03 09:00,3,115.875,115.925,115.825,115.875,48
20191001|2019-01-03 09:30,3,115.875,115.875,115.45,115.45,51
20191001|2019-01-03 10:00,3,115.425,115.475,115.15,115.4,33
20191001|2019-01-03 10:30,3,115.425,115.425,115.225,115.35,15
20191001|2019-01-03 11:00,3,115.275,115.45,115.05,115.45,47
20191001|2019-01-03 11:30,3,115.625,115.625,115.4,115.475,28
20191001|2019-01-03 12:00,3,115.475,115.575,115.425,115.55,47
20191001|2019-01-03 12:30,3,115.55,115.8,115.475,115.75,91
20191001|2019-01-03 13:00,3,115.725,115.725,115.575,115.575,10
20191001|2019-01-04 08:30,4,115.65,115.65,115.175,115.275,107
20191001|2019-01-04 09:00,4,115.35,115.35,115.25,115.25,32
20191001|2019-01-04 09:30,4,115.275,115.3,115.175,115.2,32
20191001|2019-01-04 10:00,4,115.175,115.2,115.025,115.05,49
20191001|2019-01-04 10:30,4,115,115.05,114.875,114.95,40
20191001|2019-01-04 11:00,4,114.925,115.15,114.9,115.075,79
20191001|2019-01-04 11:30,4,115.1,115.125,115,115,11
20191001|2019-01-04 12:00,4,114.95,115,114.95,115,27
20191001|2019-01-04 12:30,4,114.975,115,114.875,114.975,55
20191001|2019-01-04 13:00,4,115,115,114.8,114.825,44
20191001|2019-01-07 08:30,7,114.775,114.85,114.55,114.65,97
20191001|2019-01-07 09:00,7,114.725,115.5,114.725,115.35,89
20191001|2019-01-07 09:30,7,115.35,115.425,115.3,115.3,61
20191001|2019-01-07 10:00,7,115.35,115.725,115.35,115.65,96
20191001|2019-01-07 10:30,7,115.725,115.725,115.4,115.475,40
20191001|2019-01-07 11:00,7,115.5,115.625,115.45,115.625,61
20191001|2019-01-07 11:30,7,115.65,115.675,115.5,115.65,68
20191001|2019-01-07 12:00,7,115.675,115.75,115.575,115.575,112
20191001|2019-01-07 12:30,7,115.6,115.675,115.525,115.6,95
20191001|2019-01-07 13:00,7,115.575,115.6,115.375,115.375,27
20191001|2019-01-08 08:30,8,115.55,115.55,115.05,115.05,110
20191001|2019-01-08 09:00,8,115.2,115.6,115.2,115.6,108
20191001|2019-01-08 09:30,8,115.625,115.675,115.475,115.65,115
20191001|2019-01-08 10:00,8,115.7,115.95,115.7,115.9,127
20191001|2019-01-08 10:30,8,115.875,116.075,115.85,115.9,267
20191001|2019-01-08 11:00,8,115.925,116,115.875,115.9,73
20191001|2019-01-08 11:30,8,115.95,116.075,115.825,115.825,83
20191001|2019-01-08 12:00,8,115.875,115.9,115.825,115.9,210
20191001|2019-01-08 12:30,8,115.9,116.225,115.875,116.1,466
20191001|2019-01-08 13:00,8,116.05,116.075,115.975,116.05,49
20191001|2019-01-09 08:30,9,115.975,116,115.675,115.725,216
20191001|2019-01-09 09:00,9,115.7,115.75,115.625,115.7,69
20191001|2019-01-09 09:30,9,115.725,115.9,115.725,115.8,56
20191001|2019-01-09 10:00,9,115.85,115.925,115.8,115.9,48
20191001|2019-01-09 10:30,9,115.9,116,115.9,115.975,69
20191001|2019-01-09 11:00,9,115.95,116,115.95,115.95,49
20191001|2019-01-09 11:30,9,115.975,115.975,115.9,115.9,17
20191001|2019-01-09 12:00,9,115.925,116.025,115.875,116.025,56
20191001|2019-01-09 12:30,9,116.025,116.1,115.95,116.025,348
20191001|2019-01-09 13:00,9,116.025,116.05,115.9,115.9,60
20191001|2019-01-10 08:30,10,115.6,116.05,115.6,116.05,284
20191001|2019-01-10 09:00,10,116,116.25,115.925,116.1,421
20191001|2019-01-10 09:30,10,116.1,116.275,116.1,116.175,144
20191001|2019-01-10 10:00,10,116.175,116.3,116.15,116.225,174
20191001|2019-01-10 10:30,10,116.2,116.225,116.15,116.2,17
20191001|2019-01-10 11:00,10,116.2,116.225,116.175,116.175,83
20191001|2019-01-10 11:30,10,116.175,116.275,116.125,116.275,102
20191001|2019-01-10 12:00,10,116.275,116.375,116.25,116.275,132
20191001|2019-01-10 12:30,10,116.3,116.325,115.925,116.05,343
20191001|2019-01-10 13:00,10,116.1,116.2,116.05,116.2,40
20191001|2019-01-11 08:30,11,116,116.5,115.925,116.5,575
20191001|2019-01-11 09:00,11,116.55,116.6,116.375,116.45,472
20191001|2019-01-11 09:30,11,116.475,116.475,116.225,116.35,129
20191001|2019-01-11 10:00,11,116.4,116.6,116.35,116.5,132
20191001|2019-01-11 10:30,11,116.55,116.625,116.5,116.525,93
20191001|2019-01-11 11:00,11,116.5,116.6,116.475,116.525,52
20191001|2019-01-11 11:30,11,116.525,116.6,116.5,116.525,59
20191001|2019-01-11 12:00,11,116.525,116.575,116.375,116.375,51
20191001|2019-01-11 12:30,11,116.375,116.4,116,116.2,348
20191001|2019-01-11 13:00,11,116.175,116.275,116.175,116.175,27
20191001|2019-01-14 08:30,14,116.025,116.1,115.45,115.55,610
20191001|2019-01-14 09:00,14,115.55,115.7,115.45,115.65,261
20191001|2019-01-14 09:30,14,115.625,115.625,115.475,115.5,16
20191001|2019-01-14 10:00,14,115.475,115.475,115.35,115.35,25
20191001|2019-01-14 10:30,14,115.325,115.575,115.275,115.45,64
20191001|2019-01-14 11:00,14,115.425,115.6,115.425,115.55,79
20191001|2019-01-14 11:30,14,115.575,115.625,115.55,115.55,22
20191001|2019-01-14 12:00,14,115.575,115.75,115.575,115.75,45
20191001|2019-01-14 12:30,14,115.75,115.85,115.55,115.75,537
20191001|2019-01-14 13:00,14,115.75,115.825,115.65,115.7,73
20191001|2019-01-15 08:30,15,115.275,115.525,114.925,115.25,587
20191001|2019-01-15 09:00,15,115.3,115.525,115.3,115.5,171
20191001|2019-01-15 09:30,15,115.5,115.7,115.475,115.65,106
20191001|2019-01-15 10:00,15,115.6,115.65,115.275,115.5,504
20191001|2019-01-15 10:30,15,115.475,115.625,115.475,115.6,32
20191001|2019-01-15 11:00,15,115.6,115.65,115.575,115.6,39
20191001|2019-01-15 11:30,15,115.675,115.7,115.525,115.525,48
20191001|2019-01-15 12:00,15,115.575,115.8,115.575,115.775,30
20191001|2019-01-15 12:30,15,115.8,115.825,115,115.1,315
20191001|2019-01-15 13:00,15,115.1,115.35,115.1,115.325,56
20191001|2019-01-16 08:30,16,115.35,115.35,114.6,114.8,697
20191001|2019-01-16 09:00,16,114.775,115.125,114.775,115.1,159
20191001|2019-01-16 09:30,16,115.15,115.225,114.9,115.15,248
20191001|2019-01-16 10:00,16,115.125,115.175,115,115.075,61
20191001|2019-01-16 10:30,16,115.05,115.1,114.95,115.05,52
20191001|2019-01-16 11:00,16,115.075,115.2,115.05,115.175,63
20191001|2019-01-16 11:30,16,115.175,115.175,114.85,115,146
20191001|2019-01-16 12:00,16,115.075,115.2,115.05,115.2,86
20191001|2019-01-16 12:30,16,115.225,115.5,115.225,115.35,394
20191001|2019-01-16 13:00,16,115.35,115.4,115.275,115.275,44
20191001|2019-01-17 08:30,17,115.25,115.25,114.825,115,143
20191001|2019-01-17 09:00,17,115,115.175,114.975,115.075,150
20191001|2019-01-17 09:30,17,115.1,115.125,114.725,114.725,112
20191001|2019-01-17 10:00,17,114.75,114.8,114.525,114.675,165
20191001|2019-01-17 10:30,17,114.7,114.75,114.625,114.75,51
20191001|2019-01-17 11:00,17,114.8,114.8,114.6,114.65,52
20191001|2019-01-17 11:30,17,114.6,114.625,114.55,114.55,167
20191001|2019-01-17 12:00,17,114.6,114.675,114.5,114.675,73
20191001|2019-01-17 12:30,17,114.675,114.875,114.575,114.625,249
20191001|2019-01-17 13:00,17,114.625,114.75,114.525,114.7,43
20191001|2019-01-18 08:30,18,114.725,114.725,114.325,114.5,294
20191001|2019-01-18 09:00,18,114.5,114.9,114.5,114.775,216
20191001|2019-01-18 09:30,18,114.775,115,114.6,115,191
20191001|2019-01-18 10:00,18,115,115.225,114.925,115.075,235
20191001|2019-01-18 10:30,18,115.075,115.2,115,115.025,56
20191001|2019-01-18 11:00,18,115.05,115.1,115.025,115.05,73
20191001|2019-01-18 11:30,18,115.05,115.125,114.925,115.075,63
20191001|2019-01-18 12:00,18,115.1,115.175,114.95,114.975,338
20191001|2019-01-18 12:30,18,115,115.125,114.875,115.125,321
20191001|2019-01-18 13:00,18,115.125,115.175,115.075,115.125,29
20191001|2019-01-22 08:30,22,114.5,114.7,114.35,114.6,157
20191001|2019-01-22 09:00,22,114.625,114.725,114.575,114.7,109
20191001|2019-01-22 09:30,22,114.675,114.775,114.65,114.775,41
20191001|2019-01-22 10:00,22,114.75,114.8,114.75,114.775,28
20191001|2019-01-22 10:30,22,114.75,114.8,114.575,114.625,117
20191001|2019-01-22 11:00,22,114.65,114.65,114.625,114.625,21
20191001|2019-01-22 11:30,22,114.65,114.65,114.55,114.65,31
20191001|2019-01-22 12:00,22,114.65,114.65,114.2,114.25,172
20191001|2019-01-22 12:30,22,114.275,114.55,114.1,114.45,180
20191001|2019-01-22 13:00,22,114.475,114.55,114.45,114.525,28
20191001|2019-01-23 08:30,23,114.425,114.55,114.325,114.525,162
20191001|2019-01-23 09:00,23,114.575,115.1,114.575,115.05,206
20191001|2019-01-23 09:30,23,115.1,115.1,114.9,114.975,94
20191001|2019-01-23 10:00,23,114.925,115.05,114.825,115.025,157
20191001|2019-01-23 10:30,23,115.025,115.2,114.95,115,139
20191001|2019-01-23 11:00,23,114.975,115.15,114.975,115.15,130
20191001|2019-01-23 11:30,23,115.15,115.225,115.05,115.05,61
20191001|2019-01-23 12:00,23,115.1,115.125,115.075,115.075,33
20191001|2019-01-23 12:30,23,115.075,115.125,115,115.075,193
20191001|2019-01-23 13:00,23,115.1,115.25,115.1,115.25,27
20191001|2019-01-24 08:30,24,115,115.15,114.725,115.025,303
20191001|2019-01-24 09:00,24,115.05,115.15,114.8,115.125,101
20191001|2019-01-24 09:30,24,115.15,115.2,115.025,115.05,50
20191001|2019-01-24 10:00,24,115.075,115.15,115.05,115.05,39
20191001|2019-01-24 10:30,24,115.1,115.25,115.1,115.225,43
20191001|2019-01-24 11:00,24,115.225,115.3,115.225,115.275,49
20191001|2019-01-24 11:30,24,115.3,115.3,115.225,115.25,88
20191001|2019-01-24 12:00,24,115.3,115.35,115.225,115.325,102
20191001|2019-01-24 12:30,24,115.325,115.45,115.325,115.4,215
20191001|2019-01-24 13:00,24,115.4,115.45,115.375,115.425,91
20191001|2019-01-25 08:30,25,115.375,115.375,114.975,115.25,294
20191001|2019-01-25 09:00,25,115.225,115.45,115.225,115.425,143
20191001|2019-01-25 09:30,25,115.425,115.45,115.25,115.325,196
20191001|2019-01-25 10:00,25,115.25,115.25,114.875,114.875,56
20191001|2019-01-25 10:30,25,114.875,115.05,114.85,114.875,64
20191001|2019-01-25 11:00,25,114.925,114.975,114.7,114.925,76
20191001|2019-01-25 11:30,25,114.925,115.075,114.925,115.025,46
20191001|2019-01-25 12:00,25,115.05,115.075,114.925,115.075,35
20191001|2019-01-25 12:30,25,115.075,115.15,114.95,115.1,235
20191001|2019-01-25 13:00,25,115.1,115.1,114.825,114.975,68
20191001|2019-01-28 08:30,28,114.775,115,114.7,114.9,113
20191001|2019-01-28 09:00,28,114.925,115.275,114.875,115.175,142
20191001|2019-01-28 09:30,28,115.175,115.175,115,115.1,50
20191001|2019-01-28 10:00,28,115.125,115.275,115.025,115.25,54
20191001|2019-01-28 10:30,28,115.225,115.375,115.225,115.35,14
20191001|2019-01-28 11:00,28,115.4,115.4,115.325,115.325,35
20191001|2019-01-28 11:30,28,115.35,115.45,115.35,115.4,64
20191001|2019-01-28 12:00,28,115.4,115.425,115.325,115.325,51
20191001|2019-01-28 12:30,28,115.35,115.375,115.25,115.35,131
20191001|2019-01-28 13:00,28,115.275,115.275,115.2,115.25,34
20191001|2019-01-29 08:30,29,115.3,115.475,115.25,115.45,241
20191001|2019-01-29 09:00,29,115.4,115.625,115.4,115.55,183
20191001|2019-01-29 09:30,29,115.575,115.65,115.5,115.6,81
20191001|2019-01-29 10:00,29,115.575,115.575,115.425,115.475,54
20191001|2019-01-29 10:30,29,115.5,115.575,115.35,115.375,38
20191001|2019-01-29 11:00,29,115.4,115.525,115.4,115.45,61
20191001|2019-01-29 11:30,29,115.45,115.5,115.425,115.475,74
20191001|2019-01-29 12:00,29,115.5,115.525,115.5,115.5,56
20191001|2019-01-29 12:30,29,115.475,115.575,115.375,115.375,50
20191001|2019-01-29 13:00,29,115.35,115.375,115.3,115.375,49
20191001|2019-01-30 08:30,30,115.4,115.6,115.3,115.525,277
20191001|2019-01-30 09:00,30,115.55,115.675,115.55,115.575,45
20191001|2019-01-30 09:30,30,115.575,115.725,115.575,115.65,53
20191001|2019-01-30 10:00,30,115.65,115.65,115.55,115.575,48
20191001|2019-01-30 10:30,30,115.575,115.65,115.575,115.65,41
20191001|2019-01-30 11:00,30,115.625,115.65,115.575,115.575,43
20191001|2019-01-30 11:30,30,115.55,115.625,115.55,115.6,36
20191001|2019-01-30 12:00,30,115.6,115.6,115.525,115.525,60
20191001|2019-01-30 12:30,30,115.55,115.7,115.525,115.6,112
20191001|2019-01-30 13:00,30,115.65,115.65,115.55,115.575,21
20191001|2019-01-31 08:30,31,115.5,115.525,115.225,115.35,174
20191001|2019-01-31 09:00,31,115.325,115.4,115.225,115.375,140
20191001|2019-01-31 09:30,31,115.45,115.65,115.425,115.625,106
20191001|2019-01-31 10:00,31,115.675,116.025,115.65,115.8,329
20191001|2019-01-31 10:30,31,115.8,115.825,115.55,115.55,96
20191001|2019-01-31 11:00,31,115.55,115.55,115.2,115.3,116
20191001|2019-01-31 11:30,31,115.325,115.325,114.45,114.975,512
20191001|2019-01-31 12:00,31,114.925,114.925,114.375,114.475,251
20191001|2019-01-31 12:30,31,114.525,114.55,114.125,114.225,381
20191001|2019-01-31 13:00,31,114.275,114.3,114.2,114.3,35
20191001|2019-02-01 08:30,1,114.2,114.375,114.15,114.3,390
20191001|2019-02-01 09:00,1,114.3,114.55,114.275,114.45,257
20191001|2019-02-01 09:30,1,114.45,114.575,114.425,114.525,125
20191001|2019-02-01 10:00,1,114.525,114.6,114.45,114.55,111
20191001|2019-02-01 10:30,1,114.575,114.625,114.525,114.525,69
20191001|2019-02-01 11:00,1,114.575,114.575,114.5,114.55,85
20191001|2019-02-01 11:30,1,114.525,114.65,114.525,114.65,84
20191001|2019-02-01 12:00,1,114.625,114.675,114.55,114.65,122
20191001|2019-02-01 12:30,1,114.65,114.85,114.55,114.7,565
20191001|2019-02-01 13:00,1,114.65,114.7,114.575,114.6,117
20191001|2019-02-04 08:30,4,114.775,115.075,114.675,114.925,479
20191001|2019-02-04 09:00,4,114.9,115.45,114.85,115.45,179
20191001|2019-02-04 09:30,4,115.45,115.975,115.45,115.775,459
20191001|2019-02-04 10:00,4,115.775,115.775,115.525,115.6,311
20191001|2019-02-04 10:30,4,115.6,115.825,115.6,115.8,102
20191001|2019-02-04 11:00,4,115.8,115.8,115.65,115.7,57
20191001|2019-02-04 11:30,4,115.65,115.65,115.575,115.6,98
20191001|2019-02-04 12:00,4,115.625,115.75,115.625,115.675,103
20191001|2019-02-04 12:30,4,115.675,115.725,115.425,115.6,480
20191001|2019-02-04 13:00,4,115.6,115.6,115.45,115.45,43
20191001|2019-02-05 08:30,5,115.35,115.775,115.125,115.15,361
20191001|2019-02-05 09:00,5,115.075,115.15,114.9,115,243
20191001|2019-02-05 09:30,5,115.025,115.1,114.95,115.025,111
20191001|2019-02-05 10:00,5,115.05,115.225,115.05,115.225,65
20191001|2019-02-05 10:30,5,115.225,115.3,115.175,115.3,83
20191001|2019-02-05 11:00,5,115.275,115.35,115.275,115.325,42
20191001|2019-02-05 11:30,5,115.325,115.375,115.275,115.275,60
20191001|2019-02-05 12:00,5,115.275,115.375,115.275,115.375,48
20191001|2019-02-05 12:30,5,115.375,115.625,115.325,115.525,329
20191001|2019-02-05 13:00,5,115.525,115.6,115.475,115.575,75
20191001|2019-02-06 08:30,6,115.35,115.75,115.325,115.475,327
20191001|2019-02-06 09:00,6,115.475,115.675,115.375,115.575,202
20191001|2019-02-06 09:30,6,115.55,115.55,115.375,115.425,106
20191001|2019-02-06 10:00,6,115.425,115.475,115.35,115.4,73
20191001|2019-02-06 10:30,6,115.425,115.425,115.325,115.375,37
20191001|2019-02-06 11:00,6,115.375,115.4,115.3,115.325,65
20191001|2019-02-06 11:30,6,115.3,115.3,115.2,115.275,90
20191001|2019-02-06 12:00,6,115.275,115.425,115.25,115.4,49
20191001|2019-02-06 12:30,6,115.425,115.55,115.35,115.475,393
20191001|2019-02-06 13:00,6,115.475,115.475,115.375,115.4,21
20191001|2019-02-07 08:30,7,115.35,115.5,115.15,115.5,324
20191001|2019-02-07 09:00,7,115.55,115.55,115.275,115.35,82
20191001|2019-02-07 09:30,7,115.375,115.4,115.3,115.325,53
20191001|2019-02-07 10:00,7,115.35,115.35,115.175,115.2,123
20191001|2019-02-07 10:30,7,115.25,115.4,115.2,115.4,106
20191001|2019-02-07 11:00,7,115.4,115.7,115.4,115.65,98
20191001|2019-02-07 11:30,7,115.65,115.775,115.575,115.6,71
20191001|2019-02-07 12:00,7,115.6,115.725,115.575,115.625,66
20191001|2019-02-07 12:30,7,115.625,115.675,115.4,115.525,373
20191001|2019-02-07 13:00,7,115.525,115.65,115.525,115.65,32
20191001|2019-02-08 08:30,8,115.55,115.725,115.425,115.525,296
20191001|2019-02-08 09:00,8,115.5,115.9,115.425,115.8,268
20191001|2019-02-08 09:30,8,115.825,115.85,115.725,115.825,79
20191001|2019-02-08 10:00,8,115.85,115.9,115.8,115.85,135
20191001|2019-02-08 10:30,8,115.875,115.925,115.8,115.875,194
20191001|2019-02-08 11:00,8,115.875,115.9,115.8,115.875,106
20191001|2019-02-08 11:30,8,115.875,115.875,115.775,115.8,103
20191001|2019-02-08 12:00,8,115.825,115.9,115.825,115.85,123
20191001|2019-02-08 12:30,8,115.875,116.125,115.875,116.1,907
20191001|2019-02-08 13:00,8,116.1,116.1,116.025,116.075,101
20191001|2019-02-11 08:30,11,115.875,116.2,115.85,115.85,358
20191001|2019-02-11 09:00,11,115.9,116.15,115.9,116.125,133
20191001|2019-02-11 09:30,11,116.125,116.225,116.075,116.1,219
20191001|2019-02-11 10:00,11,116.125,116.125,115.925,115.975,51
20191001|2019-02-11 10:30,11,116,116.075,115.9,116.075,78
20191001|2019-02-11 11:00,11,116.1,116.15,116,116.075,79
20191001|2019-02-11 11:30,11,116.075,116.15,116.05,116.125,77
20191001|2019-02-11 12:00,11,116.15,116.175,116,116.075,116
20191001|2019-02-11 12:30,11,116.1,116.375,116.075,116.35,671
20191001|2019-02-11 13:00,11,116.35,116.4,116.325,116.35,175
20191001|2019-02-12 08:30,12,116.25,116.3,116.05,116.05,356
20191001|2019-02-12 09:00,12,116.05,116.25,116.05,116.25,240
20191001|2019-02-12 09:30,12,116.25,116.275,116.05,116.075,162
20191001|2019-02-12 10:00,12,116.075,116.125,115.975,116.125,245
20191001|2019-02-12 10:30,12,116.125,116.175,115.95,116.05,230
20191001|2019-02-12 11:00,12,116.075,116.35,116.05,116.3,155
20191001|2019-02-12 11:30,12,116.3,116.3,116.15,116.175,139
20191001|2019-02-12 12:00,12,116.2,116.275,116.175,116.2,143
20191001|2019-02-12 12:30,12,116.225,116.35,116.125,116.35,499
20191001|2019-02-12 13:00,12,116.35,116.35,116.15,116.15,132
20191001|2019-02-13 08:30,13,116.1,116.1,115.825,115.9,243
20191001|2019-02-13 09:00,13,115.9,115.975,115.85,115.875,157
20191001|2019-02-13 09:30,13,115.875,115.975,115.875,115.925,86
20191001|2019-02-13 10:00,13,115.95,116,115.9,115.925,373
20191001|2019-02-13 10:30,13,115.925,115.95,115.875,115.9,112
20191001|2019-02-13 11:00,13,115.9,115.925,115.85,115.875,87
20191001|2019-02-13 11:30,13,115.925,115.95,115.875,115.95,38
20191001|2019-02-13 12:00,13,115.925,115.975,115.875,115.875,105
20191001|2019-02-13 12:30,13,115.85,115.95,115.725,115.95,399
20191001|2019-02-13 13:00,13,115.925,115.95,115.85,115.9,55
20191001|2019-02-14 08:30,14,115.7,115.725,115.075,115.2,833
20191001|2019-02-14 09:00,14,115.175,115.575,115.175,115.425,475
20191001|2019-02-14 09:30,14,115.425,115.5,115.35,115.375,122
20191001|2019-02-14 10:00,14,115.375,115.675,115.35,115.575,71
20191001|2019-02-14 10:30,14,115.55,115.7,115.5,115.675,99
20191001|2019-02-14 11:00,14,115.65,115.85,115.65,115.75,213
20191001|2019-02-14 11:30,14,115.825,115.85,115.675,115.8,189
20191001|2019-02-14 12:00,14,115.775,115.9,115.775,115.9,136
20191001|2019-02-14 12:30,14,115.875,116,115.8,115.925,432
20191001|2019-02-14 13:00,14,115.9,115.95,115.875,115.925,119
20191001|2019-02-15 08:30,15,115.85,115.9,115.5,115.6,516
20191001|2019-02-15 09:00,15,115.575,115.725,115.525,115.525,133
20191001|2019-02-15 09:30,15,115.55,115.6,115.25,115.25,140
20191001|2019-02-15 10:00,15,115.25,115.4,115.175,115.325,162
20191001|2019-02-15 10:30,15,115.35,115.45,115.225,115.375,151
20191001|2019-02-15 11:00,15,115.375,115.525,115.275,115.4,174
20191001|2019-02-15 11:30,15,115.4,115.7,115.35,115.7,77
20191001|2019-02-15 12:00,15,115.725,115.775,115.65,115.725,102
20191001|2019-02-15 12:30,15,115.75,115.775,115.625,115.725,221
20191001|2019-02-15 13:00,15,115.725,115.75,115.7,115.75,33
20191001|2019-02-19 08:30,19,115.7,115.95,115.65,115.95,555
20191001|2019-02-19 09:00,19,115.95,116.25,115.95,116.075,428
20191001|2019-02-19 09:30,19,116.075,116.2,116.05,116.2,231
20191001|2019-02-19 10:00,19,116.2,116.325,116.125,116.125,328
20191001|2019-02-19 10:30,19,116.15,116.275,116.15,116.225,126
20191001|2019-02-19 11:00,19,116.225,116.425,116.225,116.375,344
20191001|2019-02-19 11:30,19,116.4,116.4,116.275,116.3,197
20191001|2019-02-19 12:00,19,116.325,116.35,116.125,116.175,135
20191001|2019-02-19 12:30,19,116.125,116.15,115.75,115.95,396
20191001|2019-02-19 13:00,19,116,116.05,115.975,116,34
20191001|2019-02-20 08:30,20,115.9,115.975,115.5,115.7,456
20191001|2019-02-20 09:00,20,115.7,116.125,115.7,115.95,177
20191001|2019-02-20 09:30,20,115.975,116.125,115.875,115.875,148
20191001|2019-02-20 10:00,20,115.9,116.025,115.75,115.8,116
20191001|2019-02-20 10:30,20,115.825,115.9,115.825,115.9,118
20191001|2019-02-20 11:00,20,115.925,116,115.9,116,97
20191001|2019-02-20 11:30,20,116,116.075,115.95,116,103
20191001|2019-02-20 12:00,20,116.025,116.075,116,116.075,66
20191001|2019-02-20 12:30,20,116.075,116.325,116.075,116.3,407
20191001|2019-02-20 13:00,20,116.3,116.35,116.25,116.35,125
20191001|2019-02-21 08:30,21,116.225,116.35,116.175,116.25,606
20191001|2019-02-21 09:00,21,116.25,116.45,116.225,116.275,320
20191001|2019-02-21 09:30,21,116.3,116.35,115.775,115.85,612
20191001|2019-02-21 10:00,21,115.875,115.95,115.825,115.9,209
20191001|2019-02-21 10:30,21,115.85,116.1,115.85,116.075,154
20191001|2019-02-21 11:00,21,116.075,116.2,116.025,116.05,153
20191001|2019-02-21 11:30,21,116.05,116.125,115.9,116.125,273
20191001|2019-02-21 12:00,21,116.1,116.2,116.1,116.15,192
20191001|2019-02-21 12:30,21,116.175,116.4,116.125,116.375,604
20191001|2019-02-21 13:00,21,116.35,116.375,116.325,116.325,155
20191001|2019-02-22 08:30,22,116.2,116.4,116.025,116.4,602
20191001|2019-02-22 09:00,22,116.4,116.45,116.25,116.4,276
20191001|2019-02-22 09:30,22,116.4,116.425,116.275,116.35,164
20191001|2019-02-22 10:00,22,116.325,116.45,116.275,116.375,210
20191001|2019-02-22 10:30,22,116.425,116.475,116.35,116.45,202
20191001|2019-02-22 11:00,22,116.45,116.55,116.45,116.45,482
20191001|2019-02-22 11:30,22,116.45,116.525,116.425,116.475,143
20191001|2019-02-22 12:00,22,116.475,116.55,116.35,116.525,258
20191001|2019-02-22 12:30,22,116.55,116.65,116.525,116.625,882
20191001|2019-02-22 13:00,22,116.6,116.625,116.525,116.625,192
20191001|2019-02-25 08:30,25,116.55,116.95,116.55,116.95,526
20191001|2019-02-25 09:00,25,116.925,116.95,116.825,116.925,257
20191001|2019-02-25 09:30,25,116.9,116.95,116.8,116.8,138
20191001|2019-02-25 10:00,25,116.8,116.8,116.275,116.275,338
20191001|2019-02-25 10:30,25,116.25,116.425,116.2,116.35,267
20191001|2019-02-25 11:00,25,116.35,116.4,116.325,116.4,91
20191001|2019-02-25 11:30,25,116.4,116.625,116.375,116.575,110
20191001|2019-02-25 12:00,25,116.55,116.6,116.475,116.5,140
20191001|2019-02-25 12:30,25,116.525,116.75,116.5,116.65,566
20191001|2019-02-25 13:00,25,116.625,116.775,116.625,116.775,63
20191001|2019-02-26 08:30,26,116.65,116.825,116.4,116.725,362
20191001|2019-02-26 09:00,26,116.75,116.925,116.725,116.8,319
20191001|2019-02-26 09:30,26,116.825,116.95,116.825,116.925,217
20191001|2019-02-26 10:00,26,116.925,116.925,116.75,116.825,182
20191001|2019-02-26 10:30,26,116.85,116.925,116.825,116.925,199
20191001|2019-02-26 11:00,26,116.925,116.975,116.925,116.925,218
20191001|2019-02-26 11:30,26,116.925,116.925,116.8,116.825,363
20191001|2019-02-26 12:00,26,116.8,116.875,116.8,116.825,417
20191001|2019-02-26 12:30,26,116.85,116.95,116.8,116.95,553
20191001|2019-02-26 13:00,26,116.925,116.95,116.9,116.925,32
20191001|2019-02-27 08:30,27,116.8,116.925,116.65,116.85,524
20191001|2019-02-27 09:00,27,116.85,116.95,116.8,116.925,290
20191001|2019-02-27 09:30,27,116.95,116.975,116.9,116.925,297
20191001|2019-02-27 10:00,27,116.925,116.975,116.9,116.925,152
20191001|2019-02-27 10:30,27,116.9,116.975,116.875,116.95,166
20191001|2019-02-27 11:00,27,116.975,116.975,116.9,116.95,168
20191001|2019-02-27 11:30,27,116.95,116.95,116.875,116.95,164
20191001|2019-02-27 12:00,27,116.95,116.975,116.9,116.95,335
20191001|2019-02-27 12:30,27,116.95,117.075,116.925,116.975,1231
20191001|2019-02-27 13:00,27,116.975,116.975,116.925,116.975,71
20191001|2019-02-28 08:30,28,116.75,116.875,116.625,116.675,775
20191001|2019-02-28 09:00,28,116.675,116.725,116.325,116.35,489
20191001|2019-02-28 09:30,28,116.35,116.425,116.05,116.425,362
20191001|2019-02-28 10:00,28,116.4,116.425,116.275,116.325,81
20191001|2019-02-28 10:30,28,116.325,116.675,116.325,116.65,303
20191001|2019-02-28 11:00,28,116.65,116.7,116.325,116.375,213
20191001|2019-02-28 11:30,28,116.4,116.7,116.4,116.675,184
20191001|2019-02-28 12:00,28,116.675,116.75,116.575,116.75,246
20191001|2019-02-28 12:30,28,116.75,116.85,116.625,116.675,553
20191001|2019-02-28 13:00,28,116.7,116.7,116.65,116.7,76
20191001|2019-03-01 08:30,1,116.675,117.075,116.575,116.975,1123
20191001|2019-03-01 09:00,1,116.975,117.075,116.85,116.975,396
20191001|2019-03-01 09:30,1,116.975,117.05,116.975,117.025,417
20191001|2019-03-01 10:00,1,117.05,117.225,116.975,117.125,497
20191001|2019-03-01 10:30,1,117.125,117.125,116.775,116.9,272
20191001|2019-03-01 11:00,1,116.9,116.925,116.2,116.425,500
20191001|2019-03-01 11:30,1,116.425,116.6,116.4,116.55,264
20191001|2019-03-01 12:00,1,116.55,116.725,116.525,116.7,174
20191001|2019-03-01 12:30,1,116.725,117,116.6,116.975,642
20191001|2019-03-01 13:00,1,116.95,116.975,116.875,116.95,110
20191001|2019-03-04 08:30,4,116.925,117.125,116.65,116.85,859
20191001|2019-03-04 09:00,4,116.825,116.825,116.125,116.55,571
20191001|2019-03-04 09:30,4,116.575,116.8,116.45,116.775,250
20191001|2019-03-04 10:00,4,116.75,116.8,116.525,116.675,197
20191001|2019-03-04 10:30,4,116.65,116.75,116.6,116.65,182
20191001|2019-03-04 11:00,4,116.625,116.7,116.5,116.55,210
20191001|2019-03-04 11:30,4,116.6,116.6,116.375,116.425,263
20191001|2019-03-04 12:00,4,116.45,116.575,116.425,116.525,161
20191001|2019-03-04 12:30,4,116.525,116.675,116.525,116.65,562
20191001|2019-03-04 13:00,4,116.675,116.725,116.6,116.725,82
20191001|2019-03-05 08:30,5,116.55,116.55,116,116.175,402
20191001|2019-03-05 09:00,5,116.175,116.525,116.175,116.375,426
20191001|2019-03-05 09:30,5,116.4,116.4,116.15,116.325,312
20191001|2019-03-05 10:00,5,116.3,116.35,116.2,116.35,134
20191001|2019-03-05 10:30,5,116.35,116.45,116.25,116.425,114
20191001|2019-03-05 11:00,5,116.45,116.5,116.4,116.425,126
20191001|2019-03-05 11:30,5,116.4,116.4,116.325,116.35,193
20191001|2019-03-05 12:00,5,116.375,116.425,116.35,116.425,120
20191001|2019-03-05 12:30,5,116.45,116.5,116.325,116.425,613
20191001|2019-03-05 13:00,5,116.425,116.425,116.325,116.325,72
20191001|2019-03-06 08:30,6,116.25,116.325,116.05,116.225,316
20191001|2019-03-06 09:00,6,116.225,116.25,116,116.05,180
20191001|2019-03-06 09:30,6,116.075,116.075,115.75,115.925,308
20191001|2019-03-06 10:00,6,115.925,116.025,115.875,115.875,158
20191001|2019-03-06 10:30,6,115.9,116.075,115.875,116.025,82
20191001|2019-03-06 11:00,6,116,116.175,116,116.125,113
20191001|2019-03-06 11:30,6,116.125,116.175,116.075,116.1,150
20191001|2019-03-06 12:00,6,116.1,116.15,115.95,115.975,208
20191001|2019-03-06 12:30,6,115.95,116,115.825,115.975,722
20191001|2019-03-06 13:00,6,116,116,115.925,115.95,81
20191001|2019-03-07 08:30,7,115.95,116.1,115.8,116.075,598
20191001|2019-03-07 09:00,7,116.05,116.4,115.975,116.4,396
20191001|2019-03-07 09:30,7,116.4,116.65,116.4,116.55,392
20191001|2019-03-07 10:00,7,116.575,116.6,116.4,116.425,281
20191001|2019-03-07 10:30,7,116.425,116.425,116.175,116.4,414
20191001|2019-03-07 11:00,7,116.4,116.475,116.225,116.425,221
20191001|2019-03-07 11:30,7,116.45,116.65,116.425,116.45,236
20191001|2019-03-07 12:00,7,116.475,116.6,116.4,116.6,265
20191001|2019-03-07 12:30,7,116.6,116.725,116.475,116.7,899
20191001|2019-03-07 13:00,7,116.675,116.75,116.675,116.725,98
20191001|2019-03-08 08:30,8,116.55,116.65,116.4,116.6,438
20191001|2019-03-08 09:00,8,116.6,116.625,116.275,116.325,432
20191001|2019-03-08 09:30,8,116.35,116.525,116.35,116.525,234
20191001|2019-03-08 10:00,8,116.525,116.75,116.525,116.7,155
20191001|2019-03-08 10:30,8,116.7,116.825,116.7,116.7,147
20191001|2019-03-08 11:00,8,116.675,116.8,116.6,116.8,390
20191001|2019-03-08 11:30,8,116.775,116.975,116.775,116.975,365
20191001|2019-03-08 12:00,8,116.975,117.175,116.925,117.125,643
20191001|2019-03-08 12:30,8,117.15,117.475,117.125,117.4,1197
20191001|2019-03-08 13:00,8,117.4,117.425,117.325,117.4,173
20191001|2019-03-11 08:30,11,117,117,116.25,116.375,775
20191001|2019-03-11 09:00,11,116.375,116.775,116.35,116.7,496
20191001|2019-03-11 09:30,11,116.7,116.85,116.425,116.55,418
20191001|2019-03-11 10:00,11,116.625,116.675,116.45,116.575,143
20191001|2019-03-11 10:30,11,116.625,117.075,116.625,116.875,243
20191001|2019-03-11 11:00,11,116.9,116.95,116.775,116.775,137
20191001|2019-03-11 11:30,11,116.775,117.075,116.775,116.975,238
20191001|2019-03-11 12:00,11,117,117.2,116.975,117.15,288
20191001|2019-03-11 12:30,11,117.15,117.175,116.825,116.9,762
20191001|2019-03-11 13:00,11,116.875,116.95,116.8,116.8,65
20191001|2019-03-12 08:30,12,117.025,117.15,116.85,116.95,786
20191001|2019-03-12 09:00,12,116.975,116.975,115.85,116.15,917
20191001|2019-03-12 09:30,12,116.125,116.225,116,116.15,261
20191001|2019-03-12 10:00,12,116.15,116.15,115.9,115.95,191
20191001|2019-03-12 10:30,12,115.95,116.125,115.75,115.925,301
20191001|2019-03-12 11:00,12,115.925,115.95,115.775,115.825,174
20191001|2019-03-12 11:30,12,115.825,116.025,115.825,115.875,162
20191001|2019-03-12 12:00,12,115.85,115.85,115.05,115.35,951
20191001|2019-03-12 12:30,12,115.325,116.025,115.3,116.025,823
20191001|2019-03-12 13:00,12,116.025,116.025,115.575,115.7,190
20191001|2019-03-13 08:30,13,115.675,115.925,115.475,115.9,696
20191001|2019-03-13 09:00,13,115.925,116.175,115.9,116.1,668
20191001|2019-03-13 09:30,13,116.1,116.175,115.875,116.05,316
20191001|2019-03-13 10:00,13,116.1,116.175,115.85,115.85,309
20191001|2019-03-13 10:30,13,115.85,116.125,115.85,116.075,167
20191001|2019-03-13 11:00,13,116.1,116.175,115.975,116.025,243
20191001|2019-03-13 11:30,13,116.025,116.05,115.725,115.95,320
20191001|2019-03-13 12:00,13,115.975,116.1,115.9,116.05,188
20191001|2019-03-13 12:30,13,116.025,116.125,115.875,115.95,570
20191001|2019-03-13 13:00,13,115.925,116,115.925,116,41
20191001|2019-03-14 08:30,14,115.925,116.65,115.925,116.525,1032
20191001|2019-03-14 09:00,14,116.5,116.5,116,116.3,480
20191001|2019-03-14 09:30,14,116.3,116.45,116.175,116.225,302
20191001|2019-03-14 10:00,14,116.225,116.625,116.225,116.575,307
20191001|2019-03-14 10:30,14,116.6,116.775,116.575,116.75,286
20191001|2019-03-14 11:00,14,116.75,116.875,116.675,116.675,361
20191001|2019-03-14 11:30,14,116.675,116.7,116.5,116.625,165
20191001|2019-03-14 12:00,14,116.625,116.725,116.6,116.7,234
20191001|2019-03-14 12:30,14,116.7,116.8,116.65,116.65,548
20191001|2019-03-14 13:00,14,116.65,116.725,116.625,116.7,116
20191001|2019-03-15 08:30,15,116.55,117.075,116.425,116.825,651
20191001|2019-03-15 09:00,15,116.825,117.075,116.775,117.075,328
20191001|2019-03-15 09:30,15,117.1,117.45,117.1,117.325,733
20191001|2019-03-15 10:00,15,117.35,117.925,117.25,117.85,1292
20191001|2019-03-15 10:30,15,117.85,117.9,117.45,117.65,587
20191001|2019-03-15 11:00,15,117.65,117.775,117.45,117.575,678
20191001|2019-03-15 11:30,15,117.575,117.7,117.5,117.5,285
20191001|2019-03-15 12:00,15,117.5,117.975,117.5,117.975,824
20191001|2019-03-15 12:30,15,117.975,118,117.75,117.85,845
20191001|2019-03-15 13:00,15,117.875,118,117.875,117.95,421
20191001|2019-03-18 08:30,18,117.75,117.975,117.475,117.7,1089
20191001|2019-03-18 09:00,18,117.675,117.9,117.525,117.675,771
20191001|2019-03-18 09:30,18,117.675,117.875,117.675,117.7,336
20191001|2019-03-18 10:00,18,117.725,117.9,117.675,117.875,303
20191001|2019-03-18 10:30,18,117.9,118,117.9,117.975,591
20191001|2019-03-18 11:00,18,118,118.125,117.9,117.925,463
20191001|2019-03-18 11:30,18,117.95,118.05,117.875,117.9,230
20191001|2019-03-18 12:00,18,117.925,118.1,117.8,117.975,588
20191001|2019-03-18 12:30,18,117.975,118.225,117.95,118.1,901
20191001|2019-03-18 13:00,18,118.075,118.125,118.05,118.075,69
20191001|2019-03-19 08:30,19,118,118.2,117.95,118.1,733
20191001|2019-03-19 09:00,19,118.075,118.275,117.975,118.25,866
20191001|2019-03-19 09:30,19,118.275,118.45,118.275,118.45,595
20191001|2019-03-19 10:00,19,118.4,118.55,118.35,118.35,495
20191001|2019-03-19 10:30,19,118.325,118.6,118.2,118.55,552
20191001|2019-03-19 11:00,19,118.575,118.85,118.425,118.625,1409
20191001|2019-03-19 11:30,19,118.625,118.7,117.8,118.15,900
20191001|2019-03-19 12:00,19,118.15,118.725,118.1,118.475,602
20191001|2019-03-19 12:30,19,118.525,118.825,118.5,118.7,937
20191001|2019-03-19 13:00,19,118.7,118.7,118.625,118.65,222
20191001|2019-03-20 08:30,20,118.725,118.85,118.625,118.8,1097
20191001|2019-03-20 09:00,20,118.825,118.9,118.775,118.85,673
20191001|2019-03-20 09:30,20,118.875,118.9,118.8,118.9,346
20191001|2019-03-20 10:00,20,118.9,119.25,118.9,119.25,866
20191001|2019-03-20 10:30,20,119.225,119.275,119.1,119.2,402
20191001|2019-03-20 11:00,20,119.225,119.275,119.1,119.275,541
20191001|2019-03-20 11:30,20,119.25,119.35,119.1,119.3,879
20191001|2019-03-20 12:00,20,119.25,119.35,119.225,119.325,193
20191001|2019-03-20 12:30,20,119.35,119.575,119.3,119.5,994
20191001|2019-03-20 13:00,20,119.475,119.575,119.425,119.575,255
20191001|2019-03-21 08:30,21,119.25,119.95,119.25,119.925,1765
20191001|2019-03-21 09:00,21,119.9,119.9,119.7,119.75,530
20191001|2019-03-21 09:30,21,119.725,119.775,119.1,119.625,929
20191001|2019-03-21 10:00,21,119.575,119.85,119.3,119.7,924
20191001|2019-03-21 10:30,21,119.725,119.9,119.6,119.875,332
20191001|2019-03-21 11:00,21,119.875,119.95,119.675,119.925,367
20191001|2019-03-21 11:30,21,119.95,120,119.85,119.975,609
20191001|2019-03-21 12:00,21,119.95,120.625,119.925,120.3,1377
20191001|2019-03-21 12:30,21,120.3,120.725,120,120.65,1924
20191001|2019-03-21 13:00,21,120.625,120.7,120.475,120.65,380
20191001|2019-03-22 08:30,22,120.5,121.6,120.5,121.35,2534
20191001|2019-03-22 09:00,22,121.35,121.4,120.875,121.175,2686
20191001|2019-03-22 09:30,22,121.225,121.375,120.8,120.925,877
20191001|2019-03-22 10:00,22,120.975,121.125,119.675,119.7,1199
20191001|2019-03-22 10:30,22,119.7,120.625,119.525,120.6,992
20191001|2019-03-22 11:00,22,120.55,121.125,120.5,121.075,857
20191001|2019-03-22 11:30,22,121.075,121.175,120.85,120.925,359
20191001|2019-03-22 12:00,22,120.875,120.975,120.55,120.6,334
20191001|2019-03-22 12:30,22,120.675,120.925,120.625,120.775,1223
20191001|2019-03-22 13:00,22,120.8,120.875,120.675,120.8,156
20191001|2019-03-25 08:30,25,119.4,119.725,118.95,119.675,1883
20191001|2019-03-25 09:00,25,119.7,120.35,119.7,120.1,1544
20191001|2019-03-25 09:30,25,120.075,120.425,120.075,120.3,552
20191001|2019-03-25 10:00,25,120.25,120.525,120.25,120.45,355
20191001|2019-03-25 10:30,25,120.425,120.8,120.275,120.8,1099
20191001|2019-03-25 11:00,25,120.75,120.775,120.175,120.25,309
20191001|2019-03-25 11:30,25,120.225,120.25,119.875,119.925,242
20191001|2019-03-25 12:00,25,119.95,120.125,119.8,119.825,240
20191001|2019-03-25 12:30,25,119.75,119.925,119.1,119.325,1262
20191001|2019-03-25 13:00,25,119.35,119.475,119.275,119.3,110
20191001|2019-03-26 08:30,26,118.925,119.25,118.6,118.7,1095
20191001|2019-03-26 09:00,26,118.7,118.9,118.55,118.65,605
20191001|2019-03-26 09:30,26,118.675,119.075,118.65,118.975,305
20191001|2019-03-26 10:00,26,119.025,119.15,118.65,118.675,455
20191001|2019-03-26 10:30,26,118.7,118.825,118.425,118.625,484
20191001|2019-03-26 11:00,26,118.625,118.8,118.575,118.625,189
20191001|2019-03-26 11:30,26,118.6,118.95,118.55,118.8,211
20191001|2019-03-26 12:00,26,118.825,118.85,118.7,118.775,191
20191001|2019-03-26 12:30,26,118.775,118.875,118.45,118.6,985
20191001|2019-03-26 13:00,26,118.6,118.65,118.575,118.575,178
20191001|2019-03-27 08:30,27,118.75,118.75,118.025,118.325,934
20191001|2019-03-27 09:00,27,118.275,118.675,118.225,118.275,740
20191001|2019-03-27 09:30,27,118.225,118.35,118.15,118.15,213
20191001|2019-03-27 10:00,27,118.15,118.225,117.9,117.95,354
20191001|2019-03-27 10:30,27,117.95,117.975,117.725,117.8,351
20191001|2019-03-27 11:00,27,117.8,117.975,117.65,117.875,315
20191001|2019-03-27 11:30,27,117.9,117.95,117.55,117.6,423
20191001|2019-03-27 12:00,27,117.6,117.7,117.375,117.45,374
20191001|2019-03-27 12:30,27,117.45,117.725,117.35,117.6,754
20191001|2019-03-27 13:00,27,117.6,117.625,117.55,117.6,64
20191001|2019-03-28 08:30,28,117.65,117.675,117.325,117.45,628
20191001|2019-03-28 09:00,28,117.4,117.55,117.175,117.175,413
20191001|2019-03-28 09:30,28,117.175,117.425,117.075,117.35,587
20191001|2019-03-28 10:00,28,117.35,117.5,117.35,117.35,239
20191001|2019-03-28 10:30,28,117.375,117.575,117.375,117.5,194
20191001|2019-03-28 11:00,28,117.5,117.55,117.35,117.375,245
20191001|2019-03-28 11:30,28,117.4,117.425,117.3,117.325,200
20191001|2019-03-28 12:00,28,117.325,117.35,117.2,117.275,346
20191001|2019-03-28 12:30,28,117.275,117.45,117.15,117.4,616
20191001|2019-03-28 13:00,28,117.4,117.5,117.4,117.5,124
20191001|2019-03-29 08:30,29,117.675,117.725,117.3,117.425,796
20191001|2019-03-29 09:00,29,117.425,117.425,117.2,117.275,330
20191001|2019-03-29 09:30,29,117.325,117.375,117.2,117.35,174
20191001|2019-03-29 10:00,29,117.325,117.45,117.25,117.375,258
20191001|2019-03-29 10:30,29,117.375,117.425,117.125,117.15,225
20191001|2019-03-29 11:00,29,117.15,117.25,116.975,117.05,347
20191001|2019-03-29 11:30,29,117.025,117.075,116.825,116.975,252
20191001|2019-03-29 12:00,29,116.975,117,116.75,116.775,241
20191001|2019-03-29 12:30,29,116.8,116.9,116.6,116.825,766
20191001|2019-03-29 13:00,29,116.825,116.975,116.725,116.975,154
20191001|2019-04-01 08:30,1,116.9,117.475,116.9,117.2,961
20191001|2019-04-01 09:00,1,117.2,117.675,117.15,117.325,876
20191001|2019-04-01 09:30,1,117.35,117.65,117.35,117.5,315
20191001|2019-04-01 10:00,1,117.5,117.625,117.4,117.425,341
20191001|2019-04-01 10:30,1,117.4,117.925,117.4,117.775,610
20191001|2019-04-01 11:00,1,117.75,117.875,117.575,117.725,368
20191001|2019-04-01 11:30,1,117.725,117.725,117.475,117.5,189
20191001|2019-04-01 12:00,1,117.475,117.5,117.175,117.2,230
20191001|2019-04-01 12:30,1,117.175,117.25,116.825,117.025,762
20191001|2019-04-01 13:00,1,117.025,117.1,117,117.075,62
20191001|2019-04-02 08:30,2,117.1,117.325,116.95,117.125,1145
20191001|2019-04-02 09:00,2,117.125,117.2,116.8,116.9,714
20191001|2019-04-02 09:30,2,116.875,117.1,116.8,116.95,416
20191001|2019-04-02 10:00,2,117,117.125,117,117.075,259
20191001|2019-04-02 10:30,2,117.05,117.25,117.025,117.1,404
20191001|2019-04-02 11:00,2,117.075,117.15,116.8,116.825,534
20191001|2019-04-02 11:30,2,116.825,116.975,116.65,116.725,445
20191001|2019-04-02 12:00,2,116.725,116.875,116.575,116.625,484
20191001|2019-04-02 12:30,2,116.625,116.85,116.45,116.825,658
20191001|2019-04-02 13:00,2,116.8,116.8,116.7,116.7,48
20191001|2019-04-03 08:30,3,116.85,117.075,116.2,116.225,1553
20191001|2019-04-03 09:00,3,116.225,116.55,116.075,116.225,812
20191001|2019-04-03 09:30,3,116.225,116.4,116.225,116.4,295
20191001|2019-04-03 10:00,3,116.4,116.625,116.375,116.625,146
20191001|2019-04-03 10:30,3,116.575,116.85,116.475,116.675,339
20191001|2019-04-03 11:00,3,116.675,116.675,116.1,116.225,339
20191001|2019-04-03 11:30,3,116.225,116.45,116.2,116.4,174
20191001|2019-04-03 12:00,3,116.425,116.475,116.25,116.275,167
20191001|2019-04-03 12:30,3,116.275,116.45,116.125,116.425,531
20191001|2019-04-03 13:00,3,116.4,116.4,116.3,116.325,60
20191001|2019-04-04 08:30,4,116.35,117.325,116.35,117.225,1215
20191001|2019-04-04 09:00,4,117.25,117.275,116.975,117.025,414
20191001|2019-04-04 09:30,4,117.025,117.325,116.95,117.3,381
20191001|2019-04-04 10:00,4,117.35,117.525,117.2,117.375,654
20191001|2019-04-04 10:30,4,117.4,117.45,117.125,117.3,399
20191001|2019-04-04 11:00,4,117.275,117.625,117.275,117.525,336
20191001|2019-04-04 11:30,4,117.6,117.625,117.425,117.5,363
20191001|2019-04-04 12:00,4,117.475,117.925,117.425,117.925,367
20191001|2019-04-04 12:30,4,117.925,118.875,117.925,118.5,1945
20191001|2019-04-04 13:00,4,118.475,118.7,118.425,118.55,226
20191001|2019-04-05 08:30,5,118.225,118.55,117.975,118.225,1106
20191001|2019-04-05 09:00,5,118.225,118.25,117.275,117.4,818
20191001|2019-04-05 09:30,5,117.325,117.475,117.1,117.225,709
20191001|2019-04-05 10:00,5,117.225,117.575,117.2,117.525,386
20191001|2019-04-05 10:30,5,117.525,117.975,117.475,117.825,293
20191001|2019-04-05 11:00,5,117.825,117.875,117.375,117.45,208
20191001|2019-04-05 11:30,5,117.425,117.475,117.275,117.4,377
20191001|2019-04-05 12:00,5,117.375,117.575,117.25,117.5,353
20191001|2019-04-05 12:30,5,117.575,118.25,117.525,118.25,1484
20191001|2019-04-05 13:00,5,118.25,118.25,118.05,118.1,210
20191001|2019-04-08 08:30,8,118.125,118.525,117.875,117.975,1360
20191001|2019-04-08 09:00,8,118.025,118.325,117.7,118.125,1007
20191001|2019-04-08 09:30,8,118.125,118.325,117.95,118.05,582
20191001|2019-04-08 10:00,8,118.1,118.25,117.875,118.025,455
20191001|2019-04-08 10:30,8,118.025,118.1,117.8,117.975,313
20191001|2019-04-08 11:00,8,117.95,118.4,117.85,118.2,267
20191001|2019-04-08 11:30,8,118.225,118.4,118.075,118.2,239
20191001|2019-04-08 12:00,8,118.175,118.525,118.175,118.3,425
20191001|2019-04-08 12:30,8,118.35,118.725,118.325,118.7,1291
20191001|2019-04-08 13:00,8,118.7,118.75,118.625,118.625,196
20191001|2019-04-09 08:30,9,118.575,118.825,118.35,118.775,1170
20191001|2019-04-09 09:00,9,118.75,118.775,118.35,118.45,358
20191001|2019-04-09 09:30,9,118.425,118.6,118.1,118.225,378
20191001|2019-04-09 10:00,9,118.25,118.325,118.05,118.3,323
20191001|2019-04-09 10:30,9,118.35,118.525,118.3,118.475,123
20191001|2019-04-09 11:00,9,118.5,118.55,118.2,118.425,299
20191001|2019-04-09 11:30,9,118.4,118.475,118.275,118.425,117
20191001|2019-04-09 12:00,9,118.475,118.5,118.35,118.5,141
20191001|2019-04-09 12:30,9,118.475,118.625,118.375,118.525,1607
20191001|2019-04-09 13:00,9,118.5,118.5,118.275,118.275,80
20191001|2019-04-10 08:30,10,118.325,118.4,118,118.1,782
20191001|2019-04-10 09:00,10,118.125,118.15,117.85,117.95,308
20191001|2019-04-10 09:30,10,117.95,118.075,117.9,118,152
20191001|2019-04-10 10:00,10,117.975,118.1,117.95,118,262
20191001|2019-04-10 10:30,10,118,118.075,117.825,118.075,264
20191001|2019-04-10 11:00,10,118.05,118.2,118,118.175,346
20191001|2019-04-10 11:30,10,118.15,118.2,118,118.1,226
20191001|2019-04-10 12:00,10,118.125,118.15,117.875,117.9,329
20191001|2019-04-10 12:30,10,117.925,118.175,117.925,118.025,1016
20191001|2019-04-10 13:00,10,118,118.1,117.875,117.95,176
20191001|2019-04-11 08:30,11,118.4,118.45,118.075,118.1,1120
20191001|2019-04-11 09:00,11,118.125,118.325,117.95,118.325,549
20191001|2019-04-11 09:30,11,118.325,118.975,118.25,118.9,1245
20191001|2019-04-11 10:00,11,118.9,119.375,118.825,119.175,1296
20191001|2019-04-11 10:30,11,119.225,119.35,118.8,118.825,697
20191001|2019-04-11 11:00,11,118.825,118.875,118.25,118.4,634
20191001|2019-04-11 11:30,11,118.375,118.525,118.275,118.3,380
20191001|2019-04-11 12:00,11,118.3,118.425,118.15,118.3,322
20191001|2019-04-11 12:30,11,118.325,118.5,118.075,118.45,1576
20191001|2019-04-11 13:00,11,118.475,118.6,118.375,118.6,112
20191001|2019-04-12 08:30,12,118.05,118.5,118.025,118.5,1189
20191001|2019-04-12 09:00,12,118.475,118.575,118.225,118.275,792
20191001|2019-04-12 09:30,12,118.35,118.6,118.275,118.575,327
20191001|2019-04-12 10:00,12,118.575,118.675,118.5,118.55,402
20191001|2019-04-12 10:30,12,118.55,118.725,118.55,118.675,246
20191001|2019-04-12 11:00,12,118.675,118.95,118.625,118.75,374
20191001|2019-04-12 11:30,12,118.775,118.95,118.675,118.875,299
20191001|2019-04-12 12:00,12,118.85,119.075,118.85,118.95,345
20191001|2019-04-12 12:30,12,118.975,119.25,118.9,118.9,1810
20191001|2019-04-12 13:00,12,118.925,119.075,118.875,119.05,174
20191001|2019-04-15 08:30,15,119.125,119.35,118.6,118.725,984
20191001|2019-04-15 09:00,15,118.725,119.025,118.675,119.025,577
20191001|2019-04-15 09:30,15,119.025,119.225,118.85,119.05,530
20191001|2019-04-15 10:00,15,119.05,119.05,118.525,118.7,440
20191001|2019-04-15 10:30,15,118.7,118.9,118.65,118.85,348
20191001|2019-04-15 11:00,15,118.825,118.95,118.75,118.925,318
20191001|2019-04-15 11:30,15,118.925,119.15,118.875,119.15,323
20191001|2019-04-15 12:00,15,119.125,119.25,118.925,119,426
20191001|2019-04-15 12:30,15,119,119.125,118.925,119.1,811
20191001|2019-04-15 13:00,15,119.075,119.175,119.05,119.175,257
20191001|2019-04-16 08:30,16,119.3,119.425,119.075,119.375,733
20191001|2019-04-16 09:00,16,119.35,119.8,119.35,119.725,1141
20191001|2019-04-16 09:30,16,119.725,120.225,119.725,119.9,2250
20191001|2019-04-16 10:00,16,119.925,120.025,119.7,119.8,706
20191001|2019-04-16 10:30,16,119.825,119.825,119.25,119.45,986
20191001|2019-04-16 11:00,16,119.475,119.75,119.4,119.725,501
20191001|2019-04-16 11:30,16,119.725,119.825,119.575,119.625,497
20191001|2019-04-16 12:00,16,119.65,119.775,119.35,119.6,365
20191001|2019-04-16 12:30,16,119.625,119.95,119.6,119.9,1022
20191001|2019-04-16 13:00,16,119.9,120,119.85,120,286
20191001|2019-04-17 08:30,17,119.95,120.175,119.85,120.075,739
20191001|2019-04-17 09:00,17,120.05,120.05,119.775,119.925,512
20191001|2019-04-17 09:30,17,119.9,119.95,119.6,119.725,419
20191001|2019-04-17 10:00,17,119.725,120.175,119.725,120.025,586
20191001|2019-04-17 10:30,17,120,120.1,119.725,119.725,443
20191001|2019-04-17 11:00,17,119.75,119.95,119.75,119.825,253
20191001|2019-04-17 11:30,17,119.825,119.925,119.775,119.8,278
20191001|2019-04-17 12:00,17,119.8,120.1,119.8,120.1,429
20191001|2019-04-17 12:30,17,120.125,120.25,120.05,120.225,1305
20191001|2019-04-17 13:00,17,120.225,120.325,120.2,120.3,162
20191001|2019-04-18 08:30,18,120.2,120.275,120.025,120.1,737
20191001|2019-04-18 09:00,18,120.075,120.4,120,120.15,707
20191001|2019-04-18 09:30,18,120.15,120.45,120.15,120.35,487
20191001|2019-04-18 10:00,18,120.35,120.45,119.825,119.9,744
20191001|2019-04-18 10:30,18,119.925,120,119.75,119.95,356
20191001|2019-04-18 11:00,18,119.975,119.975,119.125,119.3,1187
20191001|2019-04-18 11:30,18,119.3,119.925,119.3,119.85,583
20191001|2019-04-18 12:00,18,119.85,120.05,119.825,119.925,361
20191001|2019-04-18 12:30,18,119.975,120.15,119.625,120.1,1154
20191001|2019-04-18 13:00,18,120.125,120.275,120.05,120.25,487
20191001|2019-04-22 08:30,22,119.725,119.9,119.2,119.5,1269
20191001|2019-04-22 09:00,22,119.5,119.7,119.375,119.375,640
20191001|2019-04-22 09:30,22,119.375,119.45,118.825,118.95,752
20191001|2019-04-22 10:00,22,118.95,119.275,118.95,119.075,281
20191001|2019-04-22 10:30,22,119.075,119.225,118.925,118.925,206
20191001|2019-04-22 11:00,22,118.9,118.95,118.675,118.825,465
20191001|2019-04-22 11:30,22,118.825,118.925,118.725,118.775,399
20191001|2019-04-22 12:00,22,118.8,118.975,118.775,118.775,300
20191001|2019-04-22 12:30,22,118.825,119.125,118.8,119.025,629
20191001|2019-04-22 13:00,22,119.05,119.075,119,119.05,85
20191001|2019-04-23 08:30,23,119.025,119.275,118.85,119.225,1260
20191001|2019-04-23 09:00,23,119.225,119.4,118.975,119.05,617
20191001|2019-04-23 09:30,23,119.075,119.325,119.05,119.2,462
20191001|2019-04-23 10:00,23,119.2,119.35,119.175,119.2,402
20191001|2019-04-23 10:30,23,119.15,119.375,119.125,119.3,390
20191001|2019-04-23 11:00,23,119.3,119.325,118.775,119.075,230
20191001|2019-04-23 11:30,23,119.05,119.1,118.65,118.825,483
20191001|2019-04-23 12:00,23,118.85,118.85,118.6,118.85,395
20191001|2019-04-23 12:30,23,118.875,119.025,118.675,118.95,1629
20191001|2019-04-23 13:00,23,118.925,118.925,118.7,118.7,230
20191001|2019-04-24 08:30,24,118.875,118.875,118.15,118.175,913
20191001|2019-04-24 09:00,24,118.175,118.25,117.475,117.7,1633
20191001|2019-04-24 09:30,24,117.675,117.775,117.225,117.6,811
20191001|2019-04-24 10:00,24,117.575,117.675,117.2,117.2,545
20191001|2019-04-24 10:30,24,117.2,117.625,117.1,117.55,469
20191001|2019-04-24 11:00,24,117.5,117.725,117.15,117.175,340
20191001|2019-04-24 11:30,24,117.15,117.175,116.9,116.95,595
20191001|2019-04-24 12:00,24,116.925,117,116.775,116.9,624
20191001|2019-04-24 12:30,24,116.875,117,116.475,116.65,1242
20191001|2019-04-24 13:00,24,116.65,116.825,116.65,116.825,249
20191001|2019-04-25 08:30,25,116.575,116.575,115.275,115.4,1777
20191001|2019-04-25 09:00,25,115.4,115.9,115.325,115.45,1108
20191001|2019-04-25 09:30,25,115.425,115.425,114.775,114.8,1077
20191001|2019-04-25 10:00,25,114.8,114.925,114.325,114.625,756
20191001|2019-04-25 10:30,25,114.6,115.125,114.3,114.375,856
20191001|2019-04-25 11:00,25,114.375,114.725,113.975,114.1,645
20191001|2019-04-25 11:30,25,114.05,114.475,113.975,114.225,347
20191001|2019-04-25 12:00,25,114.275,114.425,114.1,114.275,422
20191001|2019-04-25 12:30,25,114.275,114.275,113.825,113.85,485
20191001|2019-04-25 13:00,25,113.9,113.95,113.85,113.875,163
20191001|2019-04-26 08:30,26,113.85,113.875,113.35,113.725,2553
20191001|2019-04-26 09:00,26,113.7,113.825,113.3,113.7,1189
20191001|2019-04-26 09:30,26,113.65,114.075,113.5,113.9,678
20191001|2019-04-26 10:00,26,113.9,114.375,113.8,114.25,652
20191001|2019-04-26 10:30,26,114.25,114.425,113.775,114.35,950
20191001|2019-04-26 11:00,26,114.35,114.35,113.725,113.825,263
20191001|2019-04-26 11:30,26,113.825,113.925,113.7,113.725,244
20191001|2019-04-26 12:00,26,113.75,113.8,113.475,113.6,171
20191001|2019-04-26 12:30,26,113.575,114.2,113.375,113.525,1738
20191001|2019-04-26 13:00,26,113.55,113.625,113.475,113.6,139
20191001|2019-04-29 08:30,29,113.75,113.925,113.175,113.275,1045
20191001|2019-04-29 09:00,29,113.25,113.4,112.925,113.3,671
20191001|2019-04-29 09:30,29,113.325,113.6,113.025,113.55,300
20191001|2019-04-29 10:00,29,113.575,113.625,113.3,113.625,425
20191001|2019-04-29 10:30,29,113.6,113.6,112.95,113.275,239
20191001|2019-04-29 11:00,29,113.275,113.475,113.15,113.375,216
20191001|2019-04-29 11:30,29,113.4,113.525,113.3,113.375,369
20191001|2019-04-29 12:00,29,113.425,113.45,113.35,113.375,201
20191001|2019-04-29 12:30,29,113.375,113.375,113.1,113.15,820
20191001|2019-04-29 13:00,29,113.125,113.225,113.1,113.2,163
20191001|2019-04-30 08:30,30,113.475,113.525,112.775,113.025,1022
20191001|2019-04-30 09:00,30,112.975,113.1,112.85,112.95,558
20191001|2019-04-30 09:30,30,112.975,113.275,112.8,113.2,676
20191001|2019-04-30 10:00,30,113.175,113.375,113.175,113.2,281
20191001|2019-04-30 10:30,30,113.175,113.2,112.875,113.075,249
20191001|2019-04-30 11:00,30,113.1,113.125,112.9,113.075,157
20191001|2019-04-30 11:30,30,113.025,113.05,112.9,112.925,176
20191001|2019-04-30 12:00,30,112.9,112.9,112.6,112.6,481
20191001|2019-04-30 12:30,30,112.625,112.75,112.225,112.3,1337
20191001|2019-04-30 13:00,30,112.3,112.375,112.275,112.35,249
20191001|2019-05-01 08:30,1,112.475,112.55,112.1,112.225,1016
20191001|2019-05-01 09:00,1,112.225,112.35,111.725,112.325,883
20191001|2019-05-01 09:30,1,112.3,112.4,112.175,112.325,477
20191001|2019-05-01 10:00,1,112.3,112.425,112.15,112.325,408
20191001|2019-05-01 10:30,1,112.325,112.5,112.275,112.4,989
20191001|2019-05-01 11:00,1,112.375,112.375,111.925,112,292
20191001|2019-05-01 11:30,1,111.975,112.1,111.625,111.75,515
20191001|2019-05-01 12:00,1,111.75,111.875,111.725,111.875,247
20191001|2019-05-01 12:30,1,111.875,111.9,111.65,111.7,647
20191001|2019-05-01 13:00,1,111.725,111.725,111.625,111.65,127
20191001|2019-05-02 08:30,2,111.975,112.075,111.45,111.525,1231
20191001|2019-05-02 09:00,2,111.525,111.7,111.325,111.65,948
20191001|2019-05-02 09:30,2,111.65,111.725,111.55,111.6,473
20191001|2019-05-02 10:00,2,111.575,111.575,111.425,111.425,637
20191001|2019-05-02 10:30,2,111.425,111.475,111.175,111.3,654
20191001|2019-05-02 11:00,2,111.325,111.35,111.2,111.2,453
20191001|2019-05-02 11:30,2,111.2,111.25,111.05,111.15,498
20191001|2019-05-02 12:00,2,111.15,111.2,111.075,111.2,347
20191001|2019-05-02 12:30,2,111.2,111.2,110.6,110.65,1587
20191001|2019-05-02 13:00,2,110.675,110.7,110.55,110.6,287
20191001|2019-05-03 08:30,3,110.725,110.85,110.35,110.425,1726
20191001|2019-05-03 09:00,3,110.425,110.6,110.075,110.5,915
20191001|2019-05-03 09:30,3,110.525,110.65,110.35,110.475,675
20191001|2019-05-03 10:00,3,110.475,110.65,110.425,110.5,532
20191001|2019-05-03 10:30,3,110.525,110.525,110.225,110.375,347
20191001|2019-05-03 11:00,3,110.3,110.375,110.15,110.325,592
20191001|2019-05-03 11:30,3,110.325,110.425,110.175,110.425,280
20191001|2019-05-03 12:00,3,110.425,110.425,110.025,110.1,393
20191001|2019-05-03 12:30,3,110.1,110.125,109.625,109.65,1010
20191001|2019-05-03 13:00,3,109.625,109.725,109.475,109.725,338
20191001|2019-05-06 08:30,6,108.675,109.75,107.275,109.725,3137
20191001|2019-05-06 09:00,6,109.7,110.2,108.9,108.9,1512
20191001|2019-05-06 09:30,6,108.85,109.275,108.75,108.8,582
20191001|2019-05-06 10:00,6,108.775,108.95,108.55,108.8,425
20191001|2019-05-06 10:30,6,108.8,108.925,108.35,108.55,320
20191001|2019-05-06 11:00,6,108.55,109.025,108.425,109,343
20191001|2019-05-06 11:30,6,108.925,109.225,108.825,109.2,239
20191001|2019-05-06 12:00,6,109.15,109.325,109,109.25,298
20191001|2019-05-06 12:30,6,109.275,109.275,108.575,108.85,748
20191001|2019-05-06 13:00,6,108.825,108.975,108.8,108.975,193
20191001|2019-05-07 08:30,7,109,109.5,109,109.3,2056
20191001|2019-05-07 09:00,7,109.3,110.125,109.225,109.925,1838
20191001|2019-05-07 09:30,7,109.9,110.075,109.8,109.9,1027
20191001|2019-05-07 10:00,7,109.925,110.05,109.625,109.625,795
20191001|2019-05-07 10:30,7,109.625,109.65,109.4,109.575,361
20191001|2019-05-07 11:00,7,109.575,109.675,109.55,109.65,285
20191001|2019-05-07 11:30,7,109.675,109.725,109.55,109.675,1022
20191001|2019-05-07 12:00,7,109.65,109.9,109.65,109.875,680
20191001|2019-05-07 12:30,7,109.875,109.9,109.35,109.425,1572
20191001|2019-05-07 13:00,7,109.4,109.45,109.325,109.375,103
20191001|2019-05-08 08:30,8,109.5,109.6,109,109.3,875
20191001|2019-05-08 09:00,8,109.275,109.55,109.025,109.5,804
20191001|2019-05-08 09:30,8,109.5,109.5,109.075,109.125,478
20191001|2019-05-08 10:00,8,109.125,109.35,108.825,108.9,287
20191001|2019-05-08 10:30,8,108.85,108.85,108.325,108.6,596
20191001|2019-05-08 11:00,8,108.575,108.625,107.625,107.9,1101
20191001|2019-05-08 11:30,8,107.875,108.225,107.75,108.1,812
20191001|2019-05-08 12:00,8,108.075,108.25,107.95,108.125,316
20191001|2019-05-08 12:30,8,108.125,108.125,107.475,107.725,1414
20191001|2019-05-08 13:00,8,107.75,107.9,107.7,107.825,229
20191001|2019-05-09 08:30,9,107.45,107.875,106.975,107.3,2181
20191001|2019-05-09 09:00,9,107.275,107.65,107,107.125,690
20191001|2019-05-09 09:30,9,107.125,107.15,106.75,106.975,858
20191001|2019-05-09 10:00,9,107,107.225,106.65,106.85,883
20191001|2019-05-09 10:30,9,106.8,107.025,106.675,106.925,469
20191001|2019-05-09 11:00,9,106.95,107.1,106.875,107.05,423
20191001|2019-05-09 11:30,9,107.025,107.375,106.975,107.3,468
20191001|2019-05-09 12:00,9,107.325,107.425,107.175,107.4,268
20191001|2019-05-09 12:30,9,107.375,107.9,107.2,107.575,1216
20191001|2019-05-09 13:00,9,107.55,107.575,107.4,107.4,138
20191001|2019-05-10 08:30,10,107.65,108.2,107.4,107.625,2071
20191001|2019-05-10 09:00,10,107.625,107.675,107.125,107.25,1568
20191001|2019-05-10 09:30,10,107.25,107.4,106.975,107.275,489
20191001|2019-05-10 10:00,10,107.275,107.975,107.25,107.9,535
20191001|2019-05-10 10:30,10,107.9,108,107.775,107.85,754
20191001|2019-05-10 11:00,10,107.8,108.15,107.8,108.075,862
20191001|2019-05-10 11:30,10,108.075,110.125,108,110.1,1923
20191001|2019-05-10 12:00,10,110.1,110.15,108.575,109.2,1430
20191001|2019-05-10 12:30,10,109.225,109.325,108.925,108.95,1163
20191001|2019-05-10 13:00,10,108.975,109.075,108.925,109,173
20191001|2019-05-13 08:30,13,108.875,108.875,107,107.45,1470
20191001|2019-05-13 09:00,13,107.45,107.625,107.025,107.175,880
20191001|2019-05-13 09:30,13,107.075,107.65,107.05,107.15,885
20191001|2019-05-13 10:00,13,107.1,107.15,106.725,107.05,730
20191001|2019-05-13 10:30,13,107.05,107.325,106.925,107.1,484
20191001|2019-05-13 11:00,13,107.075,108.075,107.025,107.525,637
20191001|2019-05-13 11:30,13,107.575,107.6,107.2,107.225,249
20191001|2019-05-13 12:00,13,107.225,107.225,106.75,106.925,425
20191001|2019-05-13 12:30,13,106.925,107.275,106.775,107.175,1811
20191001|2019-05-13 13:00,13,107.175,107.2,106.85,106.85,201
20191001|2019-05-14 08:30,14,107.2,108.55,107.2,108.05,1646
20191001|2019-05-14 09:00,14,108.025,108.075,107.575,107.8,766
20191001|2019-05-14 09:30,14,107.75,107.75,107.525,107.575,389
20191001|2019-05-14 10:00,14,107.5,107.575,107.2,107.55,370
20191001|2019-05-14 10:30,14,107.55,107.625,107.275,107.5,252
20191001|2019-05-14 11:00,14,107.475,107.55,106.525,107.05,525
20191001|2019-05-14 11:30,14,107.075,107.125,106.65,106.925,340
20191001|2019-05-14 12:00,14,106.925,107.15,106.625,107.025,238
20191001|2019-05-14 12:30,14,107,107,106.4,106.5,820
20191001|2019-05-14 13:00,14,106.5,106.8,106.5,106.725,226
20191001|2019-05-15 08:30,15,106.5,106.8,106.1,106.575,822
20191001|2019-05-15 09:00,15,106.6,106.6,106.175,106.575,428
20191001|2019-05-15 09:30,15,106.625,106.8,106.425,106.8,347
20191001|2019-05-15 10:00,15,106.775,107.325,106.75,106.875,966
20191001|2019-05-15 10:30,15,106.875,107.075,106.825,107,531
20191001|2019-05-15 11:00,15,107.05,107.1,106.9,106.95,312
20191001|2019-05-15 11:30,15,106.975,106.975,106.75,106.8,295
20191001|2019-05-15 12:00,15,106.8,106.825,106.65,106.65,173
20191001|2019-05-15 12:30,15,106.65,106.95,106.475,106.65,1015
20191001|2019-05-15 13:00,15,106.7,106.75,106.6,106.625,147
20191001|2019-05-16 08:30,16,106.85,106.85,106.325,106.35,689
20191001|2019-05-16 09:00,16,106.35,106.725,106.275,106.6,770
20191001|2019-05-16 09:30,16,106.625,107.475,106.525,107.075,1160
20191001|2019-05-16 10:00,16,106.95,107.05,106.725,106.8,203
20191001|2019-05-16 10:30,16,106.75,106.875,106.625,106.625,244
20191001|2019-05-16 11:00,16,106.625,107.05,106.525,106.8,477
20191001|2019-05-16 11:30,16,106.8,107,106.775,106.925,376
20191001|2019-05-16 12:00,16,106.925,107.75,106.925,107.65,430
20191001|2019-05-16 12:30,16,107.675,108.375,107.65,107.875,1145
20191001|2019-05-16 13:00,16,107.9,108.075,107.9,108.075,132
20191001|2019-05-17 08:30,17,108.175,109.775,108.175,109.175,1982
20191001|2019-05-17 09:00,17,109.125,109.2,108.6,108.85,468
20191001|2019-05-17 09:30,17,108.85,109.1,108.625,109.05,408
20191001|2019-05-17 10:00,17,109.05,109.05,108.625,108.75,203
20191001|2019-05-17 10:30,17,108.7,108.8,108.525,108.6,203
20191001|2019-05-17 11:00,17,108.65,108.65,108.425,108.625,217
20191001|2019-05-17 11:30,17,108.575,108.875,108.525,108.6,235
20191001|2019-05-17 12:00,17,108.65,108.975,108.55,108.975,237
20191001|2019-05-17 12:30,17,108.975,109.4,108.65,108.65,2168
20191001|2019-05-17 13:00,17,108.675,108.925,108.625,108.825,282
20191001|2019-05-20 08:30,20,109.15,109.175,108.425,108.6,849
20191001|2019-05-20 09:00,20,108.6,109.1,108.55,109,227
20191001|2019-05-20 09:30,20,108.95,109.125,108.875,108.925,220
20191001|2019-05-20 10:00,20,108.95,109.025,108.35,108.425,456
20191001|2019-05-20 10:30,20,108.45,108.5,108.2,108.5,176
20191001|2019-05-20 11:00,20,108.475,108.7,108.45,108.65,262
20191001|2019-05-20 11:30,20,108.65,108.8,108.4,108.775,182
20191001|2019-05-20 12:00,20,108.8,108.95,108.675,108.95,179
20191001|2019-05-20 12:30,20,108.925,109.025,108.4,108.575,1157
20191001|2019-05-20 13:00,20,108.6,108.85,108.575,108.825,230
20191001|2019-05-21 08:30,21,108.825,108.95,108.325,108.925,837
20191001|2019-05-21 09:00,21,108.925,108.95,108.6,108.7,310
20191001|2019-05-21 09:30,21,108.65,109.575,108.525,109.425,819
20191001|2019-05-21 10:00,21,109.425,109.425,108.875,109,841
20191001|2019-05-21 10:30,21,109.025,109.05,108.55,108.65,241
20191001|2019-05-21 11:00,21,108.625,108.65,108,108.1,488
20191001|2019-05-21 11:30,21,108.05,108.5,108.025,108.175,490
20191001|2019-05-21 12:00,21,108.175,108.225,107.9,108.05,241
20191001|2019-05-21 12:30,21,108,108.55,108,108.3,981
20191001|2019-05-21 13:00,21,108.325,108.35,108.125,108.125,137
20191001|2019-05-22 08:30,22,108.25,108.25,107.675,107.85,614
20191001|2019-05-22 09:00,22,107.85,108.025,107.55,107.75,484
20191001|2019-05-22 09:30,22,107.725,108.5,107.675,108.3,445
20191001|2019-05-22 10:00,22,108.25,108.275,107.95,107.95,270
20191001|2019-05-22 10:30,22,107.975,108.15,107.975,108,167
20191001|2019-05-22 11:00,22,108.025,108.1,107.9,108,208
20191001|2019-05-22 11:30,22,107.975,108,107.675,107.825,204
20191001|2019-05-22 12:00,22,107.825,107.825,107.65,107.8,113
20191001|2019-05-22 12:30,22,107.825,107.875,107.625,107.8,1340
20191001|2019-05-22 13:00,22,107.8,107.85,107.75,107.8,138
20191001|2019-05-23 08:30,23,107.8,108.575,107.75,108.475,1050
20191001|2019-05-23 09:00,23,108.45,108.7,107.95,108.025,512
20191001|2019-05-23 09:30,23,108.025,108.075,107.8,107.875,264
20191001|2019-05-23 10:00,23,107.95,107.95,107.65,107.75,169
20191001|2019-05-23 10:30,23,107.75,108.175,107.65,107.95,315
20191001|2019-05-23 11:00,23,107.925,107.95,107.85,107.85,142
20191001|2019-05-23 11:30,23,107.85,107.925,107.8,107.825,168
20191001|2019-05-23 12:00,23,107.85,107.9,107.7,107.9,295
20191001|2019-05-23 12:30,23,107.925,108.1,107.85,108.1,975
20191001|2019-05-23 13:00,23,108.1,108.125,107.975,108,101
20191001|2019-05-24 08:30,24,108.2,108.525,107.975,108.05,946
20191001|2019-05-24 09:00,24,108.05,108.175,107.95,108.05,245
20191001|2019-05-24 09:30,24,108.025,108.375,107.85,107.925,262
20191001|2019-05-24 10:00,24,107.875,107.975,107.75,107.8,242
20191001|2019-05-24 10:30,24,107.8,107.9,107.65,107.825,521
20191001|2019-05-24 11:00,24,107.8,107.8,107.525,107.55,455
20191001|2019-05-24 11:30,24,107.55,107.575,107.35,107.575,506
20191001|2019-05-24 12:00,24,107.55,107.725,107.525,107.7,277
20191001|2019-05-24 12:30,24,107.725,107.825,107.5,107.825,955
20191001|2019-05-24 13:00,24,107.85,107.85,107.6,107.625,196
20191201|2018-07-12 10:00,12,112.25,112.25,112.25,112.25,1
20191201|2018-07-12 11:00,12,112.25,112.25,112.25,112.25,1
20191201|2018-07-12 12:30,12,112.5,112.5,112.5,112.5,6
20191201|2018-07-19 08:30,19,113.925,113.925,113.5,113.5,4
20191201|2018-07-19 09:30,19,113.85,113.85,113.8,113.8,4
20191201|2018-07-24 08:30,24,114.3,114.3,114.3,114.3,4
20191201|2018-07-24 09:30,24,114.3,114.3,114.3,114.3,2
20191201|2018-07-24 10:00,24,114.3,114.3,114.3,114.3,1
20191201|2018-07-24 10:30,24,114.3,114.3,114.3,114.3,9
20191201|2018-07-24 12:30,24,114.225,114.225,114.225,114.225,1
20191201|2018-07-26 11:30,26,113,113,113,113,1
20191201|2018-07-26 12:00,26,113.1,113.1,113.1,113.1,1
20191201|2018-07-30 12:00,30,113.325,113.325,113.325,113.325,1
20191201|2018-07-30 12:30,30,112.55,113,112.55,113,2
20191201|2018-08-01 12:30,1,113.875,113.9,113.875,113.9,2
20191201|2018-08-02 13:00,2,114.125,114.125,113.9,114.125,6
20191201|2018-08-03 09:00,3,114.4,114.4,114.4,114.4,1
20191201|2018-08-03 11:30,3,114.925,114.925,114.925,114.925,1
20191201|2018-08-03 12:00,3,114.975,114.975,114.975,114.975,1
20191201|2018-08-03 12:30,3,114.975,115,114.975,115,5
20191201|2018-08-06 13:00,6,114.875,114.875,114.875,114.875,1
20191201|2018-08-07 09:00,7,114.475,114.475,114.475,114.475,2
20191201|2018-08-07 09:30,7,114.05,114.05,114.05,114.05,2
20191201|2018-08-08 12:30,8,114.05,114.05,114.05,114.05,3
20191201|2018-08-13 13:00,13,113.525,113.525,113.525,113.525,2
20191201|2018-08-15 13:00,15,113.825,113.825,113.825,113.825,1
20191201|2018-08-16 12:30,16,114.025,114.025,114.025,114.025,2
20191201|2018-08-17 12:00,17,113.8,113.8,113.8,113.8,1
20191201|2018-08-17 12:30,17,114.5,114.5,114.5,114.5,3
20191201|2018-08-20 12:30,20,114.425,114.425,114.375,114.375,3
20191201|2018-08-22 08:30,22,113.6,113.6,113.6,113.6,1
20191201|2018-08-23 13:00,23,113.225,113.45,113.225,113.45,7
20191201|2018-08-24 09:30,24,112.8,112.8,112.8,112.8,1
20191201|2018-08-24 12:30,24,112.8,113.1,112.8,113.1,3
20191201|2018-08-27 08:30,27,112.425,113.9,112.05,113.9,4
20191201|2018-08-27 11:00,27,113.6,113.6,113.5,113.5,2
20191201|2018-08-27 11:30,27,113.45,113.45,113.45,113.45,1
20191201|2018-08-27 12:30,27,113.55,113.75,113.55,113.75,24
20191201|2018-08-27 13:00,27,113.975,113.975,113.975,113.975,1
20191201|2018-08-28 08:30,28,113.6,113.6,113.6,113.6,1
20191201|2018-08-28 10:30,28,112.65,112.7,112.65,112.7,5
20191201|2018-08-28 12:00,28,112.65,112.65,112.65,112.65,1
20191201|2018-08-28 12:30,28,112.975,112.975,112.975,112.975,1
20191201|2018-08-29 08:30,29,112.5,112.5,112.5,112.5,1
20191201|2018-08-29 12:30,29,112.5,112.5,112.5,112.5,6
20191201|2018-08-30 08:30,30,113,113,113,113,1
20191201|2018-08-30 10:30,30,113.3,113.3,113.25,113.25,2
20191201|2018-08-31 09:00,31,113.2,113.2,113.2,113.2,1
20191201|2018-08-31 12:30,31,113.2,113.2,113.1,113.1,2
20191201|2018-08-31 13:00,31,113.1,113.1,113.1,113.1,3
20191201|2018-09-04 08:30,4,113.1,113.575,113.075,113.075,4
20191201|2018-09-04 12:30,4,114.8,114.8,114.725,114.725,15
20191201|2018-09-04 13:00,4,114.725,114.725,114.7,114.7,7
20191201|2018-09-05 08:30,5,114.75,114.75,114.7,114.7,4
20191201|2018-09-05 09:00,5,114.65,114.7,114.65,114.7,2
20191201|2018-09-05 10:30,5,114.7,114.7,114.7,114.7,1
20191201|2018-09-05 12:00,5,114.7,114.7,114.7,114.7,1
20191201|2018-09-05 12:30,5,114.8,114.8,114.8,114.8,2
20191201|2018-09-05 13:00,5,115,115,115,115,2
20191201|2018-09-06 12:30,6,115,115,115,115,2
20191201|2018-09-07 10:00,7,115,115,115,115,4
20191201|2018-09-07 12:30,7,115.15,115.15,115.15,115.15,1
20191201|2018-09-07 13:00,7,115.25,115.25,115.25,115.25,2
20191201|2018-09-10 11:00,10,115.3,115.3,115.25,115.25,4
20191201|2018-09-10 11:30,10,115.35,115.35,115.35,115.35,2
20191201|2018-09-10 12:00,10,115.4,115.5,115.4,115.5,8
20191201|2018-09-11 11:30,11,115.15,115.15,115.15,115.15,1
20191201|2018-09-12 12:30,12,116,116,116,116,5
20191201|2018-09-12 13:00,12,115.925,115.925,115.925,115.925,5
20191201|2018-09-13 08:30,13,115.55,115.55,115.55,115.55,3
20191201|2018-09-13 09:00,13,115.35,115.35,115.35,115.35,1
20191201|2018-09-13 10:00,13,115.45,115.45,115.45,115.45,2
20191201|2018-09-13 10:30,13,115.45,115.45,115.45,115.45,1
20191201|2018-09-13 11:00,13,115.5,115.5,115.45,115.45,4
20191201|2018-09-13 11:30,13,115.45,115.45,115.45,115.45,3
20191201|2018-09-13 12:00,13,115.45,115.45,115.45,115.45,5
20191201|2018-09-13 12:30,13,115.875,115.9,115.875,115.9,2
20191201|2018-09-14 08:30,14,116.125,116.125,116.125,116.125,1
20191201|2018-09-14 09:00,14,116.4,116.7,116.4,116.7,14
20191201|2018-09-14 09:30,14,116.725,116.725,116.65,116.725,6
20191201|2018-09-14 10:00,14,116.35,116.35,116.025,116.025,10
20191201|2018-09-14 10:30,14,116.2,116.375,115.825,115.825,35
20191201|2018-09-14 11:00,14,116.15,116.15,116,116,8
20191201|2018-09-14 11:30,14,116,116,116,116,3
20191201|2018-09-14 12:00,14,116.8,117,116.8,117,6
20191201|2018-09-14 12:30,14,116.75,116.75,116.5,116.5,34
20191201|2018-09-14 13:00,14,116.25,116.25,116.25,116.25,3
20191201|2018-09-17 09:00,17,115.45,115.95,115.45,115.95,3
20191201|2018-09-17 09:30,17,115.575,115.575,115.55,115.55,2
20191201|2018-09-17 10:00,17,116.475,116.475,116.45,116.45,2
20191201|2018-09-17 10:30,17,116.45,116.45,116.45,116.45,1
20191201|2018-09-17 11:00,17,116.45,116.45,116.45,116.45,1
20191201|2018-09-17 11:30,17,116.275,116.275,116,116.2,20
20191201|2018-09-17 12:30,17,116.1,116.425,116.025,116.425,3
20191201|2018-09-18 11:30,18,116.05,116.05,116,116,2
20191201|2018-09-18 12:30,18,116.275,116.275,116.275,116.275,1
20191201|2018-09-20 10:00,20,116.4,116.4,116.4,116.4,1
20191201|2018-09-20 11:30,20,116.3,116.3,116.3,116.3,11
20191201|2018-09-20 12:30,20,116,116.3,116,116.3,2
20191201|2018-09-20 13:00,20,116.3,116.3,116.3,116.3,1
20191201|2018-09-21 09:30,21,116.375,116.8,116.375,116.8,11
20191201|2018-09-24 09:30,24,115.9,115.9,115.9,115.9,2
20191201|2018-09-24 10:30,24,115.9,115.9,115.9,115.9,1
20191201|2018-09-24 11:00,24,115.9,115.9,115.9,115.9,16
20191201|2018-09-24 11:30,24,115.9,115.9,115.9,115.9,6
20191201|2018-09-24 12:00,24,116.125,116.125,116.025,116.025,23
20191201|2018-09-24 12:30,24,116.1,116.1,115.975,116.1,5
20191201|2018-09-25 08:30,25,116.025,116.05,115.875,116.05,20
20191201|2018-09-25 10:00,25,116.15,116.15,116.15,116.15,2
20191201|2018-09-25 11:00,25,116.15,116.15,116.15,116.15,1
20191201|2018-09-25 11:30,25,116.15,116.15,116.15,116.15,2
20191201|2018-09-25 12:30,25,116.15,116.15,116.15,116.15,2
20191201|2018-09-26 11:30,26,116.325,116.325,116.325,116.325,1
20191201|2018-09-26 12:00,26,116.3,116.45,116.3,116.45,4
20191201|2018-09-26 12:30,26,116.7,116.825,116.45,116.825,6
20191201|2018-09-27 08:30,27,116.8,116.8,116.55,116.55,2
20191201|2018-09-27 11:30,27,116.75,116.75,116.65,116.65,3
20191201|2018-09-27 12:30,27,116.75,116.75,116.75,116.75,4
20191201|2018-09-27 13:00,27,116.725,116.725,116.725,116.725,3
20191201|2018-09-28 08:30,28,116.25,116.25,116.25,116.25,19
20191201|2018-09-28 09:00,28,116.5,116.5,116.5,116.5,7
20191201|2018-09-28 10:30,28,116.625,116.625,116.625,116.625,1
20191201|2018-09-28 11:00,28,116.55,116.55,116.55,116.55,4
20191201|2018-09-28 11:30,28,116.525,116.525,116.5,116.5,6
20191201|2018-09-28 12:00,28,116.5,116.525,116.475,116.475,10
20191201|2018-09-28 12:30,28,116.6,116.95,116.6,116.95,14
20191201|2018-09-28 13:00,28,116.925,116.95,116.925,116.95,7
20191201|2018-10-01 08:30,1,117,117.5,117,117.5,14
20191201|2018-10-01 09:00,1,116.95,116.95,116.95,116.95,1
20191201|2018-10-01 09:30,1,116.95,116.95,116.95,116.95,2
20191201|2018-10-01 10:00,1,116.8,116.825,116.775,116.825,6
20191201|2018-10-01 10:30,1,116.775,116.825,116.75,116.825,16
20191201|2018-10-01 11:00,1,116.825,116.95,116.825,116.95,28
20191201|2018-10-01 11:30,1,117,117,116.275,116.275,45
20191201|2018-10-01 12:30,1,116.875,116.9,116.875,116.875,8
20191201|2018-10-01 13:00,1,117.05,117.125,117,117.125,19
20191201|2018-10-02 08:30,2,116.825,116.825,116.625,116.625,7
20191201|2018-10-02 09:00,2,116.55,116.55,116.325,116.325,2
20191201|2018-10-02 09:30,2,116.3,116.3,116.3,116.3,1
20191201|2018-10-02 11:00,2,116.625,116.625,116.625,116.625,2
20191201|2018-10-02 11:30,2,116.625,116.7,116.625,116.7,7
20191201|2018-10-02 12:00,2,116.65,116.7,116.625,116.7,15
20191201|2018-10-02 12:30,2,116.775,117,116.775,117,11
20191201|2018-10-03 08:30,3,116.825,116.825,116.825,116.825,1
20191201|2018-10-03 09:30,3,116.775,116.775,116.775,116.775,1
20191201|2018-10-03 10:30,3,116.7,116.7,116.625,116.625,7
20191201|2018-10-03 11:00,3,116.625,116.7,116.625,116.7,4
20191201|2018-10-03 11:30,3,116.625,116.625,116.625,116.625,5
20191201|2018-10-03 12:30,3,116.775,116.775,116.2,116.2,57
20191201|2018-10-03 13:00,3,116.675,116.675,116.625,116.675,5
20191201|2018-10-04 08:30,4,115.875,115.875,115.875,115.875,2
20191201|2018-10-04 09:00,4,116.25,116.25,116.15,116.15,3
20191201|2018-10-04 09:30,4,116.15,116.15,116.1,116.1,2
20191201|2018-10-04 11:30,4,116.425,116.425,116.425,116.425,2
20191201|2018-10-04 12:30,4,116.5,116.5,116.5,116.5,2
20191201|2018-10-04 13:00,4,116.625,116.625,116.625,116.625,3
20191201|2018-10-05 09:00,5,117,117,117,117,6
20191201|2018-10-05 09:30,5,117,117,117,117,1
20191201|2018-10-05 11:00,5,116.725,116.725,116.725,116.725,6
20191201|2018-10-05 11:30,5,116.6,116.6,116.6,116.6,1
20191201|2018-10-05 12:30,5,117.025,117.025,117.025,117.025,1
20191201|2018-10-05 13:00,5,116.95,116.95,116.9,116.9,5
20191201|2018-10-08 09:00,8,116.525,116.525,116.525,116.525,1
20191201|2018-10-08 11:30,8,116.75,117,116.75,117,11
20191201|2018-10-08 12:00,8,116.9,117,116.9,117,9
20191201|2018-10-08 12:30,8,117.05,117.125,117.05,117.125,6
20191201|2018-10-08 13:00,8,117.15,117.2,117.15,117.2,3
20191201|2018-10-09 08:30,9,116.975,116.975,116.975,116.975,1
20191201|2018-10-09 09:00,9,116.75,116.75,116.65,116.65,2
20191201|2018-10-09 10:00,9,116.475,116.475,116.475,116.475,1
20191201|2018-10-09 11:30,9,116.65,116.65,116.65,116.65,1
20191201|2018-10-09 12:30,9,116.65,116.65,116.65,116.65,1
20191201|2018-10-10 08:30,10,116,116,116,116,2
20191201|2018-10-10 09:00,10,116.025,116.025,116.025,116.025,1
20191201|2018-10-10 10:00,10,116,116,116,116,9
20191201|2018-10-10 10:30,10,116,116,116,116,2
20191201|2018-10-10 13:00,10,116.25,116.25,116.25,116.25,1
20191201|2018-10-11 08:30,11,115.8,116.125,115.775,116.125,10
20191201|2018-10-11 09:00,11,116.125,116.125,116,116.025,10
20191201|2018-10-11 09:30,11,116.025,116.025,115.9,115.9,6
20191201|2018-10-11 10:00,11,115.775,115.775,115.775,115.775,3
20191201|2018-10-11 10:30,11,115.6,115.6,115.6,115.6,3
20191201|2018-10-11 11:30,11,115.825,115.825,115.825,115.825,9
20191201|2018-10-11 12:00,11,115.95,115.95,115.95,115.95,1
20191201|2018-10-11 12:30,11,115.975,116.05,115.975,116,15
20191201|2018-10-11 13:00,11,116.05,116.225,116.05,116.2,6
20191201|2018-10-12 08:30,12,116,116,115.95,115.95,7
20191201|2018-10-12 09:00,12,115.775,115.775,115.65,115.7,9
20191201|2018-10-12 09:30,12,115.7,115.7,115.575,115.575,10
20191201|2018-10-12 12:30,12,115.55,115.55,115.55,115.55,3
20191201|2018-10-15 09:00,15,115.55,115.55,115.55,115.55,1
20191201|2018-10-15 11:00,15,115.575,115.575,115.425,115.425,2
20191201|2018-10-15 11:30,15,115.425,115.875,115.35,115.85,7
20191201|2018-10-15 12:30,15,116.175,116.2,116.175,116.2,3
20191201|2018-10-16 08:30,16,115.925,115.925,115.925,115.925,2
20191201|2018-10-16 09:30,16,115.85,115.85,115.85,115.85,1
20191201|2018-10-16 10:00,16,115.9,115.9,115.8,115.85,6
20191201|2018-10-16 11:00,16,115.925,115.95,115.925,115.95,2
20191201|2018-10-16 12:00,16,116.05,116.05,116.05,116.05,1
20191201|2018-10-16 12:30,16,116.05,116.05,115.825,115.875,9
20191201|2018-10-16 13:00,16,115.975,116.075,115.975,116.075,9
20191201|2018-10-17 08:30,17,116.075,116.075,116.075,116.075,1
20191201|2018-10-17 09:00,17,115.975,115.975,115.975,115.975,1
20191201|2018-10-17 09:30,17,115.9,115.9,115.675,115.675,4
20191201|2018-10-17 10:00,17,115.725,115.725,115.625,115.625,2
20191201|2018-10-17 13:00,17,115.875,115.9,115.875,115.9,4
20191201|2018-10-18 08:30,18,115.55,115.7,115.55,115.6,8
20191201|2018-10-18 09:30,18,115.625,115.625,115.625,115.625,1
20191201|2018-10-18 12:30,18,115.425,115.6,115.425,115.6,17
20191201|2018-10-18 13:00,18,115.825,115.825,115.825,115.825,1
20191201|2018-10-19 10:30,19,115.05,115.05,115.05,115.05,1
20191201|2018-10-19 12:00,19,115.1,115.1,115.1,115.1,3
20191201|2018-10-19 12:30,19,115.1,115.1,115.1,115.1,2
20191201|2018-10-19 13:00,19,115.275,115.35,115.275,115.35,4
20191201|2018-10-22 08:30,22,115.1,116.175,115.1,116.05,17
20191201|2018-10-22 09:00,22,115.85,115.975,115.8,115.975,15
20191201|2018-10-22 10:30,22,115.725,115.975,115.65,115.95,23
20191201|2018-10-22 11:30,22,116,116,116,116,5
20191201|2018-10-22 12:30,22,116.075,116.2,116.075,116.2,26
20191201|2018-10-22 13:00,22,116.25,116.25,116.075,116.075,9
20191201|2018-10-23 08:30,23,115.825,115.825,115.825,115.825,3
20191201|2018-10-23 10:00,23,115.55,115.575,115.55,115.55,11
20191201|2018-10-23 11:30,23,115.625,115.65,115.625,115.65,9
20191201|2018-10-23 12:00,23,115.625,115.775,115.625,115.65,15
20191201|2018-10-23 12:30,23,115.775,115.9,115.75,115.9,16
20191201|2018-10-24 08:30,24,116.15,116.15,116,116.075,7
20191201|2018-10-24 09:00,24,116.175,116.175,116.075,116.075,3
20191201|2018-10-24 10:30,24,116.175,116.175,116.175,116.175,1
20191201|2018-10-24 11:00,24,116.25,116.4,116.25,116.4,6
20191201|2018-10-24 11:30,24,116.4,116.5,116.4,116.5,18
20191201|2018-10-24 12:00,24,116.375,116.375,116.275,116.275,5
20191201|2018-10-24 12:30,24,116.425,116.5,116.425,116.5,14
20191201|2018-10-24 13:00,24,116.275,116.275,116.275,116.275,20
20191201|2018-10-25 09:00,25,116,116.15,116,116.15,14
20191201|2018-10-25 10:00,25,115.95,115.95,115.95,115.95,5
20191201|2018-10-25 11:00,25,115.6,115.6,115.425,115.425,4
20191201|2018-10-25 11:30,25,115.425,115.65,115.425,115.575,8
20191201|2018-10-25 12:00,25,115.575,115.575,115.575,115.575,1
20191201|2018-10-25 13:00,25,115.5,115.5,115.45,115.45,29
20191201|2018-10-26 08:30,26,115.35,115.6,115.3,115.6,23
20191201|2018-10-26 09:00,26,115.625,115.625,115.5,115.5,2
20191201|2018-10-26 10:00,26,115.575,115.825,115.575,115.775,23
20191201|2018-10-26 10:30,26,115.6,115.65,115.6,115.6,8
20191201|2018-10-26 11:00,26,115.65,115.8,115.65,115.8,12
20191201|2018-10-26 11:30,26,115.875,116.175,115.875,116.05,36
20191201|2018-10-26 12:00,26,116.1,116.1,116.1,116.1,1
20191201|2018-10-26 12:30,26,116.175,116.2,116.125,116.15,8
20191201|2018-10-26 13:00,26,116.15,116.15,116.05,116.05,15
20191201|2018-10-29 08:30,29,116.4,116.4,116.35,116.35,8
20191201|2018-10-29 09:00,29,116.2,116.2,116.075,116.1,6
20191201|2018-10-29 09:30,29,116.1,116.1,116.1,116.1,1
20191201|2018-10-29 10:30,29,115.975,115.975,115.975,115.975,10
20191201|2018-10-29 11:00,29,116,116.175,116,116.15,11
20191201|2018-10-29 12:00,29,116.025,116.225,116.025,116.225,6
20191201|2018-10-29 12:30,29,116.225,116.5,116.225,116.5,30
20191201|2018-10-29 13:00,29,116.475,116.65,116.475,116.475,27
20191201|2018-10-30 08:30,30,115.8,115.8,115.725,115.725,2
20191201|2018-10-30 09:00,30,115.7,115.9,115.625,115.9,22
20191201|2018-10-30 09:30,30,115.925,115.925,115.85,115.85,6
20191201|2018-10-30 10:00,30,115.85,115.85,115.85,115.85,5
20191201|2018-10-30 10:30,30,115.9,115.9,115.9,115.9,2
20191201|2018-10-30 11:00,30,116,116.2,116,116.2,2
20191201|2018-10-30 11:30,30,116.35,116.35,116.3,116.3,2
20191201|2018-10-30 12:30,30,116.1,116.275,115.6,115.6,74
20191201|2018-10-30 13:00,30,115.9,115.975,115.9,115.975,12
20191201|2018-10-31 09:00,31,116.2,116.2,116.2,116.2,1
20191201|2018-10-31 09:30,31,116,116,116,116,1
20191201|2018-10-31 10:30,31,116.1,116.1,116.1,116.1,10
20191201|2018-10-31 11:00,31,116.1,116.1,116.1,116.1,2
20191201|2018-10-31 12:30,31,116.475,116.5,116.475,116.5,7
20191201|2018-10-31 13:00,31,116.6,116.6,116.6,116.6,8
20191201|2018-11-01 08:30,1,116.45,116.575,116.45,116.575,5
20191201|2018-11-01 09:00,1,116.6,116.6,116.6,116.6,1
20191201|2018-11-01 09:30,1,116.85,116.85,116.85,116.85,2
20191201|2018-11-01 10:00,1,116.875,116.875,116.875,116.875,1
20191201|2018-11-01 10:30,1,116.75,116.8,116.75,116.775,4
20191201|2018-11-01 11:00,1,116.975,117,116.9,117,9
20191201|2018-11-01 12:00,1,117,117,116.95,116.95,9
20191201|2018-11-01 12:30,1,117,117,116.95,117,51
20191201|2018-11-01 13:00,1,116.925,116.925,116.925,116.925,2
20191201|2018-11-02 08:30,2,117,117,116.95,117,8
20191201|2018-11-02 09:00,2,116.975,116.975,116.975,116.975,6
20191201|2018-11-02 09:30,2,117.05,117.05,116.9,116.95,13
20191201|2018-11-02 10:00,2,116.95,116.95,116.95,116.95,2
20191201|2018-11-02 12:00,2,117.25,117.25,117.25,117.25,5
20191201|2018-11-02 12:30,2,117.225,117.35,117.2,117.35,18
20191201|2018-11-02 13:00,2,117.3,117.3,117.275,117.275,7
20191201|2018-11-05 08:30,5,117.05,117.05,117,117,5
20191201|2018-11-05 09:00,5,116.875,116.875,116.8,116.825,5
20191201|2018-11-05 10:00,5,116.475,116.475,115.6,115.7,7
20191201|2018-11-05 10:30,5,115.925,115.925,115.85,115.85,5
20191201|2018-11-05 11:00,5,115.925,115.925,115.9,115.9,16
20191201|2018-11-05 11:30,5,115.8,115.8,115.65,115.65,11
20191201|2018-11-06 08:30,6,115.675,115.675,115.65,115.65,11
20191201|2018-11-06 09:00,6,115.675,115.85,115.5,115.85,27
20191201|2018-11-06 09:30,6,115.85,115.85,115.85,115.85,2
20191201|2018-11-06 10:00,6,115.85,115.875,115.85,115.875,6
20191201|2018-11-06 11:00,6,115.775,115.775,115.6,115.6,5
20191201|2018-11-06 12:30,6,115.75,115.75,115.75,115.75,3
20191201|2018-11-06 13:00,6,115.8,115.8,115.8,115.8,1
20191201|2018-11-07 08:30,7,115.625,115.7,115.55,115.55,10
20191201|2018-11-07 09:00,7,115.55,115.65,115.475,115.625,8
20191201|2018-11-07 10:00,7,115.25,115.25,115.25,115.25,1
20191201|2018-11-07 10:30,7,115.5,115.5,115.2,115.2,3
20191201|2018-11-07 11:00,7,115.175,115.175,115.175,115.175,1
20191201|2018-11-07 12:30,7,115.275,115.5,115.275,115.45,5
20191201|2018-11-07 13:00,7,115.35,115.45,115.35,115.45,12
20191201|2018-11-08 08:30,8,115.25,115.35,115.25,115.325,3
20191201|2018-11-08 09:00,8,115.375,115.45,115.375,115.45,2
20191201|2018-11-08 09:30,8,115.75,116.1,115.75,116.1,2
20191201|2018-11-08 10:00,8,116.1,116.1,116.1,116.1,2
20191201|2018-11-08 10:30,8,116.075,116.075,116,116.05,8
20191201|2018-11-08 12:30,8,115.925,116,115.925,116,4
20191201|2018-11-09 08:30,9,115.8,115.825,115.125,115.125,12
20191201|2018-11-09 09:00,9,114.975,115,114.725,114.8,5
20191201|2018-11-09 12:00,9,115.025,115.025,114.8,114.8,17
20191201|2018-11-09 12:30,9,114.8,115.375,114.775,115.375,34
20191201|2018-11-09 13:00,9,115.425,115.425,115.425,115.425,4
20191201|2018-11-12 08:30,12,114.775,115.575,114.775,115.575,9
20191201|2018-11-12 09:00,12,115.45,115.45,115.45,115.45,1
20191201|2018-11-12 09:30,12,115.175,115.175,115.175,115.175,1
20191201|2018-11-12 12:00,12,115.15,115.15,115.15,115.15,1
20191201|2018-11-12 12:30,12,115.3,115.3,115.1,115.1,12
20191201|2018-11-13 08:30,13,115,115,114.75,114.75,73
20191201|2018-11-13 09:00,13,114.65,114.65,114.525,114.6,30
20191201|2018-11-13 09:30,13,114.6,114.825,114.6,114.825,80
20191201|2018-11-13 10:00,13,114.825,114.825,114.825,114.825,1
20191201|2018-11-13 10:30,13,114.925,115.275,114.925,115.125,3
20191201|2018-11-13 11:00,13,115.125,115.125,115.125,115.125,33
20191201|2018-11-13 11:30,13,115.4,115.575,115.4,115.575,8
20191201|2018-11-13 12:00,13,115.475,115.575,115.45,115.55,11
20191201|2018-11-13 12:30,13,115.525,115.625,115.5,115.575,10
20191201|2018-11-14 08:30,14,115.775,115.775,115.65,115.65,2
20191201|2018-11-14 09:00,14,115.125,115.15,115,115.1,28
20191201|2018-11-14 09:30,14,115.125,115.275,115.125,115.25,12
20191201|2018-11-14 10:00,14,115.05,115.05,115.05,115.05,1
20191201|2018-11-14 10:30,14,115.25,115.25,115.25,115.25,1
20191201|2018-11-14 11:30,14,115.15,115.15,115.15,115.15,5
20191201|2018-11-14 12:00,14,115.15,115.25,115.05,115.25,13
20191201|2018-11-14 12:30,14,115.125,115.125,115.125,115.125,1
20191201|2018-11-15 08:30,15,114.825,114.825,114.775,114.775,3
20191201|2018-11-15 09:00,15,115.025,115.125,115.025,115.125,3
20191201|2018-11-15 09:30,15,115.15,115.3,115.15,115.3,4
20191201|2018-11-15 10:00,15,115.3,115.325,115.3,115.325,2
20191201|2018-11-15 11:00,15,115.275,115.35,115.225,115.325,5
20191201|2018-11-15 11:30,15,115.3,115.3,115.3,115.3,1
20191201|2018-11-15 12:00,15,115.35,115.35,115.2,115.2,6
20191201|2018-11-16 08:30,16,115.225,115.35,115.225,115.35,4
20191201|2018-11-16 09:00,16,115.2,115.2,115.2,115.2,2
20191201|2018-11-16 09:30,16,115.375,115.375,115.1,115.1,38
20191201|2018-11-16 10:00,16,115.125,115.125,115.075,115.075,4
20191201|2018-11-16 11:00,16,115.125,115.175,115.125,115.175,2
20191201|2018-11-16 11:30,16,115.3,115.5,115.25,115.4,12
20191201|2018-11-16 12:00,16,115.4,115.4,115.4,115.4,5
20191201|2018-11-16 12:30,16,115.5,115.975,115.5,115.975,27
20191201|2018-11-16 13:00,16,115.475,115.5,115.45,115.5,6
20191201|2018-11-19 08:30,19,115.15,115.45,115.15,115.45,7
20191201|2018-11-19 11:00,19,114.975,114.975,114.95,114.95,2
20191201|2018-11-19 12:00,19,115.075,115.075,115.075,115.075,1
20191201|2018-11-19 12:30,19,115.4,115.4,115.4,115.4,1
20191201|2018-11-19 13:00,19,115.275,115.275,115.275,115.275,2
20191201|2018-11-20 08:30,20,115.3,115.3,115.1,115.25,5
20191201|2018-11-20 09:00,20,114.925,115.25,114.925,115.2,5
20191201|2018-11-20 09:30,20,115.25,115.25,115.25,115.25,2
20191201|2018-11-20 11:00,20,115.25,115.25,115.25,115.25,4
20191201|2018-11-20 12:00,20,115.275,115.325,115.275,115.325,4
20191201|2018-11-20 13:00,20,115.625,115.625,115.625,115.625,2
20191201|2018-11-21 08:30,21,115.65,115.9,115.65,115.875,54
20191201|2018-11-21 09:00,21,115.925,115.975,115.85,115.9,9
20191201|2018-11-21 10:00,21,115.975,115.975,115.975,115.975,1
20191201|2018-11-21 11:00,21,115.975,116.325,115.975,116.325,41
20191201|2018-11-21 11:30,21,116.4,116.4,116.2,116.25,10
20191201|2018-11-21 12:30,21,116.025,116.125,116.025,116.125,4
20191201|2018-11-23 08:30,23,115.925,115.925,115.925,115.925,6
20191201|2018-11-23 09:00,23,115.9,115.95,115.9,115.95,19
20191201|2018-11-23 09:30,23,116,116,115.925,116,27
20191201|2018-11-23 10:00,23,116.025,116.225,116.025,116.125,10
20191201|2018-11-23 10:30,23,116.1,116.1,116.05,116.1,14
20191201|2018-11-23 11:00,23,116.1,116.25,116,116.225,13
20191201|2018-11-23 11:30,23,116.2,116.25,116.2,116.25,2
20191201|2018-11-23 12:00,23,116.35,116.45,116.325,116.325,26
20191201|2018-11-26 08:30,26,116.15,116.35,116.1,116.125,71
20191201|2018-11-26 09:00,26,116.2,116.2,116.1,116.1,19
20191201|2018-11-26 09:30,26,116,116,115.85,115.85,19
20191201|2018-11-26 10:00,26,115.975,116,115.85,115.85,10
20191201|2018-11-26 10:30,26,115.95,115.95,115.85,115.85,7
20191201|2018-11-26 11:30,26,116.175,116.175,116.175,116.175,1
20191201|2018-11-26 12:00,26,116.175,116.175,116.175,116.175,5
20191201|2018-11-26 12:30,26,116.175,116.25,116.175,116.25,16
20191201|2018-11-26 13:00,26,116.3,116.3,116.3,116.3,1
20191201|2018-11-27 08:30,27,116.275,116.275,116.15,116.15,11
20191201|2018-11-27 09:00,27,116.3,116.3,116.15,116.275,11
20191201|2018-11-27 09:30,27,116.125,116.2,116.125,116.2,10
20191201|2018-11-27 10:00,27,116.25,116.35,116.25,116.35,10
20191201|2018-11-27 11:30,27,116.25,116.275,116.175,116.175,7
20191201|2018-11-27 12:00,27,116.225,116.3,116.225,116.3,7
20191201|2018-11-27 12:30,27,116.25,116.3,116.25,116.3,4
20191201|2018-11-27 13:00,27,116.275,116.275,116.275,116.275,1
20191201|2018-11-28 08:30,28,116.05,116.6,116.05,116.6,54
20191201|2018-11-28 09:00,28,116.6,116.6,116.5,116.5,8
20191201|2018-11-28 09:30,28,116.475,116.625,116.475,116.5,10
20191201|2018-11-28 10:00,28,116.325,116.325,116.3,116.3,5
20191201|2018-11-28 10:30,28,116.375,116.4,116.375,116.4,4
20191201|2018-11-28 11:00,28,116.4,116.45,116.4,116.45,7
20191201|2018-11-28 11:30,28,116.3,116.3,116.3,116.3,6
20191201|2018-11-28 12:00,28,116.25,116.25,116.25,116.25,2
20191201|2018-11-28 12:30,28,116.3,116.325,116.25,116.3,29
20191201|2018-11-28 13:00,28,116.3,116.3,116.3,116.3,10
20191201|2018-11-29 08:30,29,116.25,116.275,116.025,116.025,76
20191201|2018-11-29 09:00,29,116.025,116.025,115.9,115.9,46
20191201|2018-11-29 10:00,29,115.675,115.675,115.5,115.5,13
20191201|2018-11-29 10:30,29,115.5,115.5,115.3,115.5,63
20191201|2018-11-29 11:00,29,115.45,115.5,115.45,115.5,14
20191201|2018-11-29 11:30,29,115.45,115.45,115.3,115.3,21
20191201|2018-11-29 12:00,29,115.075,115.1,115.075,115.1,5
20191201|2018-11-29 12:30,29,115.05,115.375,114.9,115.25,42
20191201|2018-11-29 13:00,29,115.125,115.325,115,115.325,18
20191201|2018-11-30 08:30,30,115.55,115.7,115.55,115.7,5
20191201|2018-11-30 09:00,30,115.75,115.75,115.75,115.75,13
20191201|2018-11-30 09:30,30,115.75,115.875,115.75,115.875,14
20191201|2018-11-30 10:00,30,115.475,115.5,115.325,115.325,6
20191201|2018-11-30 10:30,30,115.325,115.35,115,115,21
20191201|2018-11-30 11:00,30,115,115.325,115,115.325,16
20191201|2018-11-30 11:30,30,115.4,115.4,115.4,115.4,1
20191201|2018-11-30 12:00,30,115.475,115.575,115.475,115.575,22
20191201|2018-11-30 12:30,30,115.475,115.475,115.325,115.475,4
20191201|2018-11-30 13:00,30,115.15,115.15,115.15,115.15,2
20191201|2018-12-03 08:30,3,115.45,115.475,115.225,115.275,49
20191201|2018-12-03 09:00,3,115.125,115.225,115,115.225,17
20191201|2018-12-03 09:30,3,115.15,115.15,115.15,115.15,9
20191201|2018-12-03 10:00,3,115.225,115.225,115.15,115.15,7
20191201|2018-12-03 10:30,3,115.15,115.15,115.075,115.15,7
20191201|2018-12-03 11:00,3,115.2,115.2,115.075,115.075,4
20191201|2018-12-03 11:30,3,115.125,115.15,114.75,114.875,15
20191201|2018-12-03 12:00,3,114.875,114.95,114.825,114.875,58
20191201|2018-12-03 12:30,3,114.65,114.75,114.575,114.575,15
20191201|2018-12-03 13:00,3,114.55,114.825,114.55,114.825,8
20191201|2018-12-04 08:30,4,114.625,114.65,114.375,114.525,42
20191201|2018-12-04 09:00,4,114.45,114.65,114.35,114.65,14
20191201|2018-12-04 09:30,4,114.425,114.5,114.425,114.5,2
20191201|2018-12-04 10:00,4,114.775,114.775,114.775,114.775,1
20191201|2018-12-04 10:30,4,114.8,115.4,114.625,115.35,49
20191201|2018-12-04 11:00,4,115.35,115.35,115.25,115.3,17
20191201|2018-12-04 11:30,4,115.15,115.15,115.15,115.15,1
20191201|2018-12-04 12:00,4,115.275,115.425,115.275,115.425,8
20191201|2018-12-04 12:30,4,115.425,115.425,115.1,115.3,62
20191201|2018-12-04 13:00,4,115.3,115.3,115.275,115.275,5
20191201|2018-12-05 08:30,5,115.375,115.375,115.125,115.2,23
20191201|2018-12-05 09:00,5,115.25,115.25,115.15,115.15,7
20191201|2018-12-05 09:30,5,115.25,115.425,115.25,115.425,28
20191201|2018-12-05 11:30,5,115.625,115.625,115.6,115.6,13
20191201|2018-12-05 12:00,5,115.8,115.925,115.8,115.8,5
20191201|2018-12-05 12:30,5,115.85,115.975,115.8,115.95,8
20191201|2018-12-05 13:00,5,115.875,116,115.85,116,16
20191201|2018-12-06 08:30,6,115.125,115.125,115.125,115.125,2
20191201|2018-12-06 09:00,6,115.125,115.65,114.975,115.65,38
20191201|2018-12-06 09:30,6,115.5,115.65,115.5,115.65,3
20191201|2018-12-06 10:30,6,115.75,115.75,115.75,115.75,1
20191201|2018-12-06 12:30,6,115.5,115.5,115.425,115.425,7
20191201|2018-12-07 08:30,7,115.475,115.475,115.475,115.475,1
20191201|2018-12-07 09:00,7,115.1,115.1,114.9,114.9,4
20191201|2018-12-07 09:30,7,114.775,114.775,114.725,114.725,3
20191201|2018-12-07 10:00,7,115.1,115.275,115.1,115.275,5
20191201|2018-12-07 10:30,7,115.15,115.275,115.15,115.275,6
20191201|2018-12-07 11:00,7,115.15,115.3,115.15,115.3,7
20191201|2018-12-07 11:30,7,115.3,115.5,115.3,115.5,7
20191201|2018-12-07 12:00,7,115.4,115.4,115.3,115.3,41
20191201|2018-12-07 12:30,7,115.35,115.9,115.35,115.575,373
20191201|2018-12-07 13:00,7,115.7,115.825,115.7,115.75,23
20191201|2018-12-10 08:30,10,115.775,115.9,115.625,115.625,39
20191201|2018-12-10 09:00,10,115.625,115.85,115.625,115.775,4
20191201|2018-12-10 09:30,10,115.725,115.9,115.7,115.825,8
20191201|2018-12-10 10:00,10,115.75,115.775,115.75,115.775,4
20191201|2018-12-10 10:30,10,115.925,115.925,115.875,115.875,10
20191201|2018-12-10 11:00,10,115.875,115.875,115.775,115.775,14
20191201|2018-12-10 12:00,10,115.675,115.7,115.675,115.7,13
20191201|2018-12-10 12:30,10,115.7,115.775,115.625,115.775,23
20191201|2018-12-10 13:00,10,115.6,115.6,115.6,115.6,1
20191201|2018-12-11 08:30,11,115.225,115.625,115.225,115.625,19
20191201|2018-12-11 09:00,11,115.75,116,115.75,115.925,40
20191201|2018-12-11 09:30,11,116.1,116.1,116.1,116.1,2
20191201|2018-12-11 10:00,11,116.175,116.375,116.175,116.325,18
20191201|2018-12-11 10:30,11,116.25,116.3,116.25,116.3,6
20191201|2018-12-11 11:00,11,116.25,116.325,116.25,116.325,5
20191201|2018-12-11 11:30,11,116.3,116.3,116,116.2,102
20191201|2018-12-11 12:00,11,116.2,116.325,116.2,116.225,27
20191201|2018-12-11 12:30,11,116.3,116.5,116.25,116.4,93
20191201|2018-12-11 13:00,11,116.475,116.575,116.475,116.575,11
20191201|2018-12-12 08:30,12,116.425,116.6,116.15,116.325,103
20191201|2018-12-12 09:00,12,116.25,116.4,116.25,116.375,7
20191201|2018-12-12 09:30,12,116.325,116.6,116.325,116.55,22
20191201|2018-12-12 10:00,12,116.625,116.775,116.625,116.65,22
20191201|2018-12-12 10:30,12,116.6,116.7,116.6,116.7,27
20191201|2018-12-12 11:00,12,116.525,116.55,116.525,116.525,7
20191201|2018-12-12 12:00,12,116.475,116.55,116.4,116.425,56
20191201|2018-12-12 12:30,12,116.525,116.8,116.525,116.8,30
20191201|2018-12-12 13:00,12,116.725,116.8,116.725,116.75,20
20191201|2018-12-13 08:30,13,116.825,116.95,116.775,116.825,23
20191201|2018-12-13 09:00,13,117,117,116.775,116.775,15
20191201|2018-12-13 09:30,13,116.725,116.875,116.725,116.825,26
20191201|2018-12-13 10:00,13,116.825,116.975,116.825,116.975,16
20191201|2018-12-13 10:30,13,116.975,117.025,116.975,116.975,23
20191201|2018-12-13 11:00,13,116.85,117.025,116.85,116.95,15
20191201|2018-12-13 11:30,13,116.95,117.025,116.95,117,12
20191201|2018-12-13 12:00,13,117,117,116.975,117,28
20191201|2018-12-13 12:30,13,117.05,117.125,117.025,117.125,6
20191201|2018-12-13 13:00,13,117.15,117.175,117.1,117.175,13
20191201|2018-12-14 08:30,14,117,117.05,116.925,117.05,28
20191201|2018-12-14 09:00,14,117.075,117.25,117.075,117.15,30
20191201|2018-12-14 09:30,14,117.175,117.3,117.1,117.3,19
20191201|2018-12-14 10:00,14,117,117,116.925,116.95,9
20191201|2018-12-14 10:30,14,116.95,116.95,116.85,116.85,29
20191201|2018-12-14 11:00,14,116.85,116.85,116.85,116.85,1
20191201|2018-12-14 11:30,14,116.725,116.8,116.65,116.8,26
20191201|2018-12-14 12:00,14,116.775,116.85,116.75,116.775,8
20191201|2018-12-14 12:30,14,116.8,116.9,116.75,116.8,32
20191201|2018-12-14 13:00,14,116.875,116.95,116.875,116.95,17
20191201|2018-12-17 08:30,17,116.5,116.55,115.975,115.975,10
20191201|2018-12-17 09:00,17,116.05,116.05,115.95,115.95,10
20191201|2018-12-17 09:30,17,115.925,115.925,115.925,115.925,1
20191201|2018-12-17 10:00,17,115.9,116.125,115.825,116.125,42
20191201|2018-12-17 10:30,17,116.1,116.1,115.95,115.95,20
20191201|2018-12-17 11:00,17,116.05,116.125,116.05,116.1,13
20191201|2018-12-17 11:30,17,116.125,116.125,116,116,34
20191201|2018-12-17 12:00,17,116.025,116.05,116,116,8
20191201|2018-12-17 12:30,17,116.05,116.125,115.975,116.1,28
20191201|2018-12-17 13:00,17,116.05,116.075,116.05,116.075,6
20191201|2018-12-18 08:30,18,116.1,116.275,116.1,116.275,6
20191201|2018-12-18 09:00,18,116.15,116.15,116.15,116.15,1
20191201|2018-12-18 09:30,18,116.275,116.3,116.275,116.275,5
20191201|2018-12-18 10:00,18,116.325,116.65,116.325,116.575,41
20191201|2018-12-18 10:30,18,116.675,116.7,116.575,116.575,11
20191201|2018-12-18 11:00,18,116.625,117.025,116.55,117.025,44
20191201|2018-12-18 11:30,18,116.875,116.875,116.75,116.775,43
20191201|2018-12-18 12:00,18,116.625,116.625,116.625,116.625,1
20191201|2018-12-18 12:30,18,116.65,116.75,116.55,116.55,34
20191201|2018-12-18 13:00,18,116.625,116.625,116.575,116.575,15
20191201|2018-12-19 08:30,19,116.775,116.775,116.6,116.6,12
20191201|2018-12-19 09:00,19,116.725,116.85,116.675,116.825,19
20191201|2018-12-19 09:30,19,116.7,116.7,116.675,116.675,7
20191201|2018-12-19 10:00,19,116.675,116.675,116.675,116.675,1
20191201|2018-12-19 11:00,19,116.525,116.675,116.45,116.675,35
20191201|2018-12-19 11:30,19,116.65,116.7,116.65,116.7,22
20191201|2018-12-19 12:00,19,116.675,116.675,116.65,116.65,5
20191201|2018-12-19 12:30,19,116.65,116.725,116.625,116.725,15
20191201|2018-12-19 13:00,19,116.775,116.8,116.775,116.8,3
20191201|2018-12-20 08:30,20,116.55,116.55,116.275,116.4,59
20191201|2018-12-20 09:00,20,116.375,116.55,116.35,116.5,19
20191201|2018-12-20 09:30,20,116.5,116.55,116.5,116.55,8
20191201|2018-12-20 10:00,20,116.375,116.725,116.375,116.725,10
20191201|2018-12-20 10:30,20,116.775,116.875,116.725,116.875,26
20191201|2018-12-20 11:00,20,116.825,116.975,116.825,116.975,4
20191201|2018-12-20 11:30,20,116.775,116.875,116.775,116.875,9
20191201|2018-12-20 12:00,20,116.975,116.975,116.925,116.95,4
20191201|2018-12-20 12:30,20,116.975,117,116.8,116.925,55
20191201|2018-12-20 13:00,20,116.85,116.9,116.85,116.9,5
20191201|2018-12-21 08:30,21,116.675,116.875,116.675,116.725,11
20191201|2018-12-21 09:00,21,116.575,116.575,116.525,116.55,4
20191201|2018-12-21 09:30,21,116.5,116.5,116.5,116.5,6
20191201|2018-12-21 10:00,21,116.425,116.525,116.35,116.525,27
20191201|2018-12-21 10:30,21,116.5,116.525,116.475,116.525,6
20191201|2018-12-21 12:00,21,116.6,116.6,116.4,116.55,32
20191201|2018-12-21 12:30,21,116.6,116.75,116.5,116.75,21
20191201|2018-12-21 13:00,21,116.725,116.875,116.7,116.875,6
20191201|2018-12-24 08:30,24,116.375,116.5,116.375,116.5,3
20191201|2018-12-24 09:00,24,116.5,116.675,116.5,116.625,4
20191201|2018-12-24 09:30,24,116.6,116.775,116.6,116.75,14
20191201|2018-12-24 10:00,24,116.8,116.8,116.75,116.75,3
20191201|2018-12-24 11:00,24,116.8,117,116.775,117,19
20191201|2018-12-24 11:30,24,116.9,116.9,116.85,116.85,17
20191201|2018-12-24 12:00,24,116.9,116.95,116.9,116.95,2
20191201|2018-12-26 08:30,26,116.95,117.025,116.95,116.975,16
20191201|2018-12-26 09:00,26,116.925,116.925,115.575,115.9,86
20191201|2018-12-26 09:30,26,116.175,116.4,116.15,116.4,17
20191201|2018-12-26 10:00,26,116.35,116.5,116.35,116.5,2
20191201|2018-12-26 10:30,26,116.525,116.525,116.525,116.525,1
20191201|2018-12-26 12:00,26,116.55,116.7,116.55,116.7,8
20191201|2018-12-26 12:30,26,116.85,116.875,116.85,116.875,2
20191201|2018-12-27 08:30,27,116.875,117.025,116.775,116.8,23
20191201|2018-12-27 09:00,27,116.925,116.95,116.875,116.95,11
20191201|2018-12-27 09:30,27,116.95,117,116.9,116.9,10
20191201|2018-12-27 10:00,27,117.025,117.2,117.025,117.2,52
20191201|2018-12-27 10:30,27,117.15,117.2,117.125,117.2,27
20191201|2018-12-27 11:00,27,117.2,117.25,117.2,117.2,10
20191201|2018-12-27 11:30,27,117.2,117.2,116.975,117.025,27
20191201|2018-12-27 12:30,27,117.075,117.125,116.925,117,29
20191201|2018-12-27 13:00,27,116.925,116.975,116.85,116.975,26
20191201|2018-12-28 08:30,28,117,117.05,116.775,117.05,52
20191201|2018-12-28 09:00,28,117,117,116.95,117,20
20191201|2018-12-28 09:30,28,117.125,117.2,117.05,117.175,31
20191201|2018-12-28 10:00,28,117.25,117.25,117.225,117.25,7
20191201|2018-12-28 10:30,28,117.2,117.2,116.925,116.925,28
20191201|2018-12-28 11:30,28,117.1,117.15,117.1,117.125,11
20191201|2018-12-28 12:00,28,117.15,117.175,117.1,117.175,26
20191201|2018-12-28 12:30,28,117.125,117.275,117.1,117.275,36
20191201|2018-12-28 13:00,28,117.275,117.3,117.275,117.3,29
20191201|2018-12-31 08:30,31,117.3,117.3,117.025,117.025,28
20191201|2018-12-31 09:00,31,117,117,117,117,2
20191201|2018-12-31 09:30,31,117.15,117.15,117.125,117.125,16
20191201|2018-12-31 10:00,31,117.075,117.15,116.975,117.1,9
20191201|2018-12-31 10:30,31,117.125,117.275,117.125,117.275,13
20191201|2018-12-31 11:00,31,117.25,117.35,117.25,117.35,21
20191201|2018-12-31 11:30,31,117.325,117.325,117.275,117.275,9
20191201|2018-12-31 12:30,31,117.45,117.475,117.425,117.475,4
20191201|2018-12-31 13:00,31,117.35,117.475,117.35,117.475,23
20191201|2019-01-02 08:30,2,117.15,117.375,117.1,117.35,9
20191201|2019-01-02 09:00,2,117.25,117.25,117.25,117.25,7
20191201|2019-01-02 09:30,2,117.25,117.35,117.2,117.275,37
20191201|2019-01-02 10:00,2,117.3,117.3,117.025,117.225,18
20191201|2019-01-02 10:30,2,117.175,117.175,117.075,117.075,3
20191201|2019-01-02 11:00,2,117.05,117.225,117.05,117.2,14
20191201|2019-01-02 11:30,2,117.35,117.45,117.35,117.45,5
20191201|2019-01-02 12:00,2,117.5,117.5,117.425,117.5,45
20191201|2019-01-02 12:30,2,117.55,117.675,117.125,117.675,74
20191201|2019-01-02 13:00,2,117.7,117.7,117.6,117.6,14
20191201|2019-01-03 08:30,3,117.475,117.625,117.475,117.625,19
20191201|2019-01-03 09:00,3,117.625,117.7,117.6,117.625,15
20191201|2019-01-03 09:30,3,117.55,117.55,117.3,117.3,14
20191201|2019-01-03 10:00,3,117.225,117.25,116.875,117.075,12
20191201|2019-01-03 10:30,3,117.125,117.125,117.05,117.05,2
20191201|2019-01-03 11:00,3,116.775,117.1,116.775,117.1,3
20191201|2019-01-03 11:30,3,117.3,117.3,117.3,117.3,2
20191201|2019-01-03 12:00,3,117.3,117.3,117.3,117.3,1
20191201|2019-01-03 12:30,3,117.275,117.525,117.25,117.525,17
20191201|2019-01-03 13:00,3,117.5,117.5,117.45,117.45,3
20191201|2019-01-04 08:30,4,117.075,117.1,116.925,117.1,35
20191201|2019-01-04 09:00,4,117.1,117.15,117.1,117.1,14
20191201|2019-01-04 09:30,4,117.05,117.05,116.975,116.975,4
20191201|2019-01-04 10:00,4,116.925,116.975,116.9,116.9,5
20191201|2019-01-04 10:30,4,116.85,116.85,116.775,116.775,10
20191201|2019-01-04 11:00,4,116.8,116.95,116.8,116.85,13
20191201|2019-01-04 12:00,4,116.875,116.875,116.85,116.875,3
20191201|2019-01-04 12:30,4,116.825,116.85,116.675,116.8,35
20191201|2019-01-04 13:00,4,116.7,116.725,116.525,116.525,13
20191201|2019-01-07 08:30,7,116.6,116.6,116.475,116.475,12
20191201|2019-01-07 09:00,7,116.625,117.275,116.625,117.275,39
20191201|2019-01-07 09:30,7,117.125,117.175,117.125,117.175,4
20191201|2019-01-07 10:00,7,117.25,117.375,117.25,117.3,22
20191201|2019-01-07 10:30,7,117.325,117.325,117.275,117.325,7
20191201|2019-01-07 11:00,7,117.25,117.25,117.25,117.25,7
20191201|2019-01-07 11:30,7,117.45,117.45,117.275,117.425,9
20191201|2019-01-07 12:00,7,117.45,117.475,117.45,117.45,22
20191201|2019-01-07 12:30,7,117.275,117.425,117.275,117.425,15
20191201|2019-01-07 13:00,7,117.4,117.425,117.3,117.3,19
20191201|2019-01-08 08:30,8,117.25,117.25,116.925,116.95,22
20191201|2019-01-08 09:00,8,117.35,117.45,117.3,117.425,20
20191201|2019-01-08 09:30,8,117.45,117.55,117.425,117.5,79
20191201|2019-01-08 10:00,8,117.625,117.75,117.625,117.725,15
20191201|2019-01-08 10:30,8,117.7,117.85,117.675,117.8,67
20191201|2019-01-08 11:00,8,117.775,117.8,117.675,117.7,10
20191201|2019-01-08 11:30,8,117.85,117.875,117.625,117.625,9
20191201|2019-01-08 12:00,8,117.675,117.825,117.675,117.8,23
20191201|2019-01-08 12:30,8,117.875,118.125,117.875,118.025,129
20191201|2019-01-09 08:30,9,117.825,117.9,117.625,117.65,47
20191201|2019-01-09 09:30,9,117.8,117.925,117.8,117.9,14
20191201|2019-01-09 10:00,9,117.85,117.925,117.8,117.9,28
20191201|2019-01-09 10:30,9,117.9,118,117.9,117.975,21
20191201|2019-01-09 11:00,9,118,118,117.9,117.9,47
20191201|2019-01-09 11:30,9,117.95,117.95,117.95,117.95,2
20191201|2019-01-09 12:00,9,117.875,117.975,117.8,117.975,33
20191201|2019-01-09 12:30,9,118,118.025,117.925,118,101
20191201|2019-01-09 13:00,9,118.025,118.025,117.975,118,62
20191201|2019-01-10 08:30,10,117.575,118.075,117.475,118.05,157
20191201|2019-01-10 09:00,10,118.075,118.275,118.025,118.125,72
20191201|2019-01-10 09:30,10,118.125,118.3,118.125,118.275,60
20191201|2019-01-10 10:00,10,118.2,118.275,118.15,118.15,32
20191201|2019-01-10 10:30,10,118.15,118.15,118.15,118.15,2
20191201|2019-01-10 11:00,10,118.25,118.25,118.2,118.225,10
20191201|2019-01-10 11:30,10,118.225,118.3,118.225,118.3,6
20191201|2019-01-10 12:00,10,118.325,118.325,118.175,118.275,39
20191201|2019-01-10 12:30,10,118.25,118.3,118.05,118.05,9
20191201|2019-01-10 13:00,10,118.175,118.225,118.175,118.2,6
20191201|2019-01-11 08:30,11,118.2,118.5,118.05,118.475,86
20191201|2019-01-11 09:00,11,118.5,118.6,118.425,118.55,46
20191201|2019-01-11 09:30,11,118.4,118.4,118.25,118.25,7
20191201|2019-01-11 10:00,11,118.35,118.6,118.35,118.575,14
20191201|2019-01-11 10:30,11,118.55,118.725,118.55,118.625,136
20191201|2019-01-11 11:00,11,118.625,118.625,118.575,118.575,6
20191201|2019-01-11 11:30,11,118.575,118.6,118.55,118.55,5
20191201|2019-01-11 12:00,11,118.625,118.65,118.45,118.525,38
20191201|2019-01-11 12:30,11,118.5,118.525,118.225,118.25,58
20191201|2019-01-11 13:00,11,118.25,118.275,118.2,118.2,20
20191201|2019-01-14 08:30,14,118.05,118.175,117.65,117.725,58
20191201|2019-01-14 09:00,14,117.7,117.825,117.625,117.8,42
20191201|2019-01-14 09:30,14,117.8,117.8,117.775,117.775,7
20191201|2019-01-14 10:00,14,117.55,117.65,117.5,117.55,19
20191201|2019-01-14 10:30,14,117.525,117.75,117.475,117.65,26
20191201|2019-01-14 11:00,14,117.675,117.725,117.675,117.675,10
20191201|2019-01-14 11:30,14,117.7,117.725,117.65,117.65,8
20191201|2019-01-14 12:00,14,117.775,117.975,117.775,117.875,22
20191201|2019-01-14 12:30,14,117.85,118.125,117.825,118.125,59
20191201|2019-01-14 13:00,14,118,118,117.925,117.925,11
20191201|2019-01-15 08:30,15,117.75,117.75,117.125,117.55,83
20191201|2019-01-15 09:00,15,117.575,117.775,117.575,117.775,11
20191201|2019-01-15 09:30,15,117.75,117.975,117.75,117.975,119
20191201|2019-01-15 10:00,15,117.9,117.9,117.65,117.775,83
20191201|2019-01-15 10:30,15,117.8,117.9,117.775,117.875,21
20191201|2019-01-15 11:00,15,117.9,117.95,117.875,117.875,38
20191201|2019-01-15 11:30,15,118,118,117.75,117.75,88
20191201|2019-01-15 12:00,15,117.775,118.025,117.725,118.025,19
20191201|2019-01-15 12:30,15,118.025,118.025,117.4,117.4,84
20191201|2019-01-15 13:00,15,117.45,117.6,117.45,117.6,4
20191201|2019-01-16 08:30,16,117.25,117.625,117.075,117.25,47
20191201|2019-01-16 09:00,16,117.4,117.45,117.3,117.45,28
20191201|2019-01-16 09:30,16,117.55,117.575,117.35,117.575,20
20191201|2019-01-16 10:00,16,117.575,117.575,117.4,117.4,15
20191201|2019-01-16 10:30,16,117.3,117.425,117.3,117.4,20
20191201|2019-01-16 11:00,16,117.45,117.525,117.35,117.525,28
20191201|2019-01-16 11:30,16,117.425,117.425,117.15,117.225,43
20191201|2019-01-16 12:00,16,117.4,117.55,117.375,117.55,18
20191201|2019-01-16 12:30,16,117.55,117.875,117.55,117.8,58
20191201|2019-01-16 13:00,16,117.75,117.75,117.7,117.7,7
20191201|2019-01-17 08:30,17,117.475,117.625,117.15,117.4,110
20191201|2019-01-17 09:00,17,117.425,117.525,117.4,117.525,23
20191201|2019-01-17 09:30,17,117.45,117.45,117.15,117.15,16
20191201|2019-01-17 10:00,17,117.175,117.175,117,117.15,65
20191201|2019-01-17 10:30,17,117.15,117.175,117.1,117.175,11
20191201|2019-01-17 11:00,17,117.25,117.25,117.075,117.075,17
20191201|2019-01-17 11:30,17,117,117.025,116.925,116.95,38
20191201|2019-01-17 12:00,17,116.925,117.125,116.875,117.1,48
20191201|2019-01-17 12:30,17,117.1,117.3,117,117.075,172
20191201|2019-01-17 13:00,17,117.075,117.25,117,117.25,37
20191201|2019-01-18 08:30,18,117.2,117.2,116.8,117.05,50
20191201|2019-01-18 09:00,18,117.05,117.275,117,117.225,51
20191201|2019-01-18 09:30,18,117.1,117.45,117.025,117.425,151
20191201|2019-01-18 10:00,18,117.425,117.6,117.4,117.5,76
20191201|2019-01-18 10:30,18,117.55,117.675,117.5,117.525,32
20191201|2019-01-18 11:00,18,117.5,117.55,117.5,117.5,13
20191201|2019-01-18 11:30,18,117.475,117.5,117.375,117.5,8
20191201|2019-01-18 12:00,18,117.525,117.6,117.45,117.475,85
20191201|2019-01-18 12:30,18,117.5,117.55,117.375,117.525,131
20191201|2019-01-18 13:00,18,117.5,117.6,117.5,117.55,8
20191201|2019-01-22 08:30,22,117.025,117.075,116.775,116.95,49
20191201|2019-01-22 09:00,22,117,117.1,116.975,117.075,48
20191201|2019-01-22 09:30,22,117.05,117.175,117.025,117.15,13
20191201|2019-01-22 10:00,22,117.15,117.175,117.15,117.175,12
20191201|2019-01-22 10:30,22,117.125,117.175,116.975,117,39
20191201|2019-01-22 11:00,22,117.025,117.05,117,117,4
20191201|2019-01-22 11:30,22,117,117.025,117,117.025,11
20191201|2019-01-22 12:00,22,117.025,117.025,116.625,116.625,60
20191201|2019-01-22 12:30,22,116.65,116.95,116.575,116.95,79
20191201|2019-01-22 13:00,22,116.9,116.975,116.9,116.975,8
20191201|2019-01-23 08:30,23,116.875,116.975,116.8,116.925,116
20191201|2019-01-23 09:00,23,117,117.475,117,117.475,72
20191201|2019-01-23 09:30,23,117.325,117.35,117.325,117.35,12
20191201|2019-01-23 10:00,23,117.225,117.375,117.225,117.375,5
20191201|2019-01-23 10:30,23,117.45,117.5,117.275,117.275,93
20191201|2019-01-23 11:00,23,117.275,117.475,117.25,117.45,79
20191201|2019-01-23 11:30,23,117.475,117.525,117.375,117.4,41
20191201|2019-01-23 12:00,23,117.425,117.425,117.375,117.375,3
20191201|2019-01-23 12:30,23,117.35,117.425,117.275,117.4,79
20191201|2019-01-23 13:00,23,117.425,117.55,117.425,117.55,7
20191201|2019-01-24 08:30,24,117.375,117.425,117.025,117.275,47
20191201|2019-01-24 09:00,24,117.3,117.375,117.075,117.375,21
20191201|2019-01-24 09:30,24,117.325,117.425,117.275,117.425,17
20191201|2019-01-24 10:00,24,117.35,117.4,117.35,117.4,5
20191201|2019-01-24 10:30,24,117.375,117.45,117.375,117.425,26
20191201|2019-01-24 11:00,24,117.45,117.525,117.45,117.525,18
20191201|2019-01-24 11:30,24,117.575,117.575,117.5,117.5,11
20191201|2019-01-24 12:00,24,117.525,117.525,117.525,117.525,3
20191201|2019-01-24 12:30,24,117.6,117.7,117.6,117.675,19
20191201|2019-01-24 13:00,24,117.7,117.7,117.675,117.675,20
20191201|2019-01-25 08:30,25,117.5,117.5,117.225,117.5,42
20191201|2019-01-25 09:00,25,117.475,117.7,117.475,117.7,56
20191201|2019-01-25 09:30,25,117.7,117.725,117.5,117.575,50
20191201|2019-01-25 10:00,25,117.5,117.5,117.175,117.175,50
20191201|2019-01-25 10:30,25,117.2,117.35,117.15,117.2,30
20191201|2019-01-25 11:00,25,117.1,117.225,117,117.225,35
20191201|2019-01-25 11:30,25,117.25,117.325,117.25,117.3,10
20191201|2019-01-25 12:00,25,117.3,117.3,117.3,117.3,1
20191201|2019-01-25 12:30,25,117.35,117.375,117.2,117.275,85
20191201|2019-01-25 13:00,25,117.3,117.3,117.05,117.15,59
20191201|2019-01-28 08:30,28,117,117.25,116.925,117.125,49
20191201|2019-01-28 09:00,28,117.15,117.525,117.15,117.475,36
20191201|2019-01-28 09:30,28,117.425,117.425,117.35,117.375,51
20191201|2019-01-28 10:00,28,117.375,117.6,117.325,117.575,37
20191201|2019-01-28 10:30,28,117.6,117.625,117.55,117.625,8
20191201|2019-01-28 11:00,28,117.675,117.725,117.675,117.7,31
20191201|2019-01-28 11:30,28,117.7,117.75,117.675,117.675,12
20191201|2019-01-28 12:00,28,117.725,117.725,117.65,117.65,6
20191201|2019-01-28 12:30,28,117.675,117.675,117.55,117.65,18
20191201|2019-01-28 13:00,28,117.525,117.625,117.5,117.625,22
20191201|2019-01-29 08:30,29,117.525,117.75,117.375,117.675,89
20191201|2019-01-29 09:00,29,117.7,117.875,117.675,117.85,75
20191201|2019-01-29 09:30,29,117.875,117.9,117.825,117.9,35
20191201|2019-01-29 10:00,29,117.85,117.85,117.725,117.75,51
20191201|2019-01-29 10:30,29,117.75,117.825,117.65,117.65,29
20191201|2019-01-29 11:00,29,117.625,117.75,117.625,117.75,15
20191201|2019-01-29 11:30,29,117.725,117.775,117.7,117.75,51
20191201|2019-01-29 12:00,29,117.775,117.775,117.775,117.775,4
20191201|2019-01-29 12:30,29,117.8,117.825,117.7,117.7,41
20191201|2019-01-29 13:00,29,117.625,117.65,117.6,117.6,10
20191201|2019-01-30 08:30,30,117.675,117.8,117.575,117.725,43
20191201|2019-01-30 09:00,30,117.75,117.85,117.75,117.85,22
20191201|2019-01-30 09:30,30,117.85,117.9,117.825,117.875,22
20191201|2019-01-30 10:00,30,117.875,117.875,117.775,117.775,17
20191201|2019-01-30 10:30,30,117.8,117.85,117.8,117.85,14
20191201|2019-01-30 11:00,30,117.85,117.85,117.775,117.775,5
20191201|2019-01-30 11:30,30,117.8,117.875,117.8,117.875,50
20191201|2019-01-30 12:00,30,117.85,117.85,117.8,117.8,19
20191201|2019-01-30 12:30,30,117.8,117.9,117.8,117.875,65
20191201|2019-01-30 13:00,30,117.875,117.875,117.75,117.8,30
20191201|2019-01-31 08:30,31,117.8,117.825,117.5,117.65,68
20191201|2019-01-31 09:00,31,117.625,117.675,117.6,117.675,12
20191201|2019-01-31 09:30,31,117.725,117.925,117.725,117.875,49
20191201|2019-01-31 10:00,31,117.925,118.25,117.925,118.125,168
20191201|2019-01-31 10:30,31,117.975,118,117.775,117.775,15
20191201|2019-01-31 11:00,31,117.8,117.8,117.45,117.5,30
20191201|2019-01-31 11:30,31,117.425,117.5,116.775,117.35,125
20191201|2019-01-31 12:00,31,117.3,117.3,116.75,116.75,72
20191201|2019-01-31 12:30,31,116.75,116.9,116.4,116.525,253
20191201|2019-01-31 13:00,31,116.6,116.625,116.55,116.6,6
20191201|2019-02-01 08:30,1,116.4,116.65,116.4,116.575,107
20191201|2019-02-01 09:00,1,116.55,116.8,116.55,116.725,69
20191201|2019-02-01 09:30,1,116.825,116.825,116.675,116.775,17
20191201|2019-02-01 10:00,1,116.775,116.875,116.725,116.825,40
20191201|2019-02-01 10:30,1,116.85,116.875,116.8,116.8,14
20191201|2019-02-01 11:00,1,116.8,116.8,116.725,116.8,34
20191201|2019-02-01 11:30,1,116.775,116.9,116.775,116.9,21
20191201|2019-02-01 12:00,1,116.9,116.925,116.825,116.9,36
20191201|2019-02-01 12:30,1,116.925,117.025,116.825,116.9,139
20191201|2019-02-01 13:00,1,116.95,116.95,116.85,116.85,3
20191201|2019-02-04 08:30,4,116.975,117.075,116.825,117.05,129
20191201|2019-02-04 09:00,4,117,117.5,117,117.5,50
20191201|2019-02-04 09:30,4,117.625,118.125,117.575,117.875,160
20191201|2019-02-04 10:00,4,117.8,117.8,117.55,117.575,116
20191201|2019-02-04 10:30,4,117.675,117.875,117.65,117.85,62
20191201|2019-02-04 11:00,4,117.8,117.8,117.7,117.75,23
20191201|2019-02-04 11:30,4,117.725,117.725,117.6,117.625,113
20191201|2019-02-04 12:00,4,117.675,117.775,117.65,117.775,47
20191201|2019-02-04 12:30,4,117.7,117.75,117.525,117.675,95
20191201|2019-02-04 13:00,4,117.675,117.675,117.45,117.45,25
20191201|2019-02-05 08:30,5,117.6,117.85,117.35,117.35,70
20191201|2019-02-05 09:00,5,117.225,117.325,117.2,117.25,33
20191201|2019-02-05 09:30,5,117.3,117.4,117.25,117.3,40
20191201|2019-02-05 10:00,5,117.3,117.5,117.3,117.5,48
20191201|2019-02-05 10:30,5,117.525,117.55,117.45,117.55,21
20191201|2019-02-05 11:00,5,117.55,117.575,117.525,117.55,23
20191201|2019-02-05 11:30,5,117.55,117.55,117.475,117.5,12
20191201|2019-02-05 12:00,5,117.5,117.575,117.45,117.575,24
20191201|2019-02-05 12:30,5,117.525,117.75,117.525,117.7,89
20191201|2019-02-05 13:00,5,117.7,117.75,117.675,117.725,17
20191201|2019-02-06 08:30,6,117.575,117.95,117.55,117.725,167
20191201|2019-02-06 09:00,6,117.725,117.925,117.675,117.75,90
20191201|2019-02-06 09:30,6,117.725,117.725,117.575,117.65,57
20191201|2019-02-06 10:00,6,117.625,117.675,117.575,117.575,18
20191201|2019-02-06 10:30,6,117.625,117.625,117.525,117.525,103
20191201|2019-02-06 11:00,6,117.525,117.525,117.45,117.45,87
20191201|2019-02-06 11:30,6,117.475,117.5,117.375,117.475,67
20191201|2019-02-06 12:00,6,117.5,117.65,117.45,117.6,71
20191201|2019-02-06 12:30,6,117.65,117.75,117.6,117.725,52
20191201|2019-02-06 13:00,6,117.7,117.7,117.625,117.65,4
20191201|2019-02-07 08:30,7,117.5,117.75,117.425,117.75,83
20191201|2019-02-07 09:00,7,117.775,117.8,117.6,117.6,25
20191201|2019-02-07 09:30,7,117.65,117.675,117.6,117.675,7
20191201|2019-02-07 10:00,7,117.65,117.65,117.45,117.5,75
20191201|2019-02-07 10:30,7,117.5,117.65,117.5,117.65,21
20191201|2019-02-07 11:00,7,117.675,117.925,117.675,117.875,80
20191201|2019-02-07 11:30,7,117.925,118,117.8,117.8,54
20191201|2019-02-07 12:00,7,117.85,117.925,117.825,117.925,9
20191201|2019-02-07 12:30,7,117.85,117.9,117.65,117.825,63
20191201|2019-02-07 13:00,7,117.8,117.95,117.8,117.95,10
20191201|2019-02-08 08:30,8,117.975,117.975,117.725,117.875,37
20191201|2019-02-08 09:00,8,117.825,118.1,117.75,118.05,144
20191201|2019-02-08 09:30,8,118.075,118.075,117.95,118.075,42
20191201|2019-02-08 10:00,8,118.1,118.15,118.05,118.1,178
20191201|2019-02-08 10:30,8,118.15,118.175,118.05,118.125,31
20191201|2019-02-08 11:00,8,118.15,118.15,118.075,118.15,45
20191201|2019-02-08 11:30,8,118.1,118.1,118,118,28
20191201|2019-02-08 12:00,8,118.05,118.125,118.05,118.075,32
20191201|2019-02-08 12:30,8,118.1,118.25,118.075,118.25,108
20191201|2019-02-08 13:00,8,118.2,118.225,118.2,118.225,22
20191201|2019-02-11 08:30,11,118.05,118.4,118.05,118.1,145
20191201|2019-02-11 09:00,11,118.125,118.4,118.125,118.375,117
20191201|2019-02-11 09:30,11,118.375,118.4,118.3,118.3,86
20191201|2019-02-11 10:00,11,118.35,118.35,118.15,118.2,39
20191201|2019-02-11 10:30,11,118.2,118.325,118.15,118.325,16
20191201|2019-02-11 11:00,11,118.35,118.4,118.275,118.325,76
20191201|2019-02-11 11:30,11,118.325,118.4,118.325,118.375,21
20191201|2019-02-11 12:00,11,118.45,118.45,118.375,118.45,33
20191201|2019-02-11 12:30,11,118.475,119,118.425,118.975,372
20191201|2019-02-11 13:00,11,118.95,118.95,118.9,118.925,74
20191201|2019-02-12 08:30,12,118.675,118.875,118.675,118.75,98
20191201|2019-02-12 09:00,12,118.7,118.85,118.65,118.85,91
20191201|2019-02-12 09:30,12,118.85,118.9,118.7,118.725,30
20191201|2019-02-12 10:00,12,118.7,118.75,118.575,118.75,77
20191201|2019-02-12 10:30,12,118.75,118.775,118.55,118.65,105
20191201|2019-02-12 11:00,12,118.675,118.9,118.675,118.9,149
20191201|2019-02-12 11:30,12,118.825,118.825,118.75,118.75,44
20191201|2019-02-12 12:00,12,118.725,118.8,118.675,118.7,91
20191201|2019-02-12 12:30,12,118.7,118.975,118.675,118.975,171
20191201|2019-02-12 13:00,12,118.975,118.975,118.8,118.8,17
20191201|2019-02-13 08:30,13,118.675,118.75,118.4,118.45,115
20191201|2019-02-13 09:00,13,118.425,118.475,118.4,118.475,33
20191201|2019-02-13 09:30,13,118.5,118.5,118.4,118.5,24
20191201|2019-02-13 10:00,13,118.5,118.525,118.45,118.45,34
20191201|2019-02-13 10:30,13,118.45,118.45,118.4,118.4,48
20191201|2019-02-13 11:00,13,118.45,118.45,118.4,118.425,22
20191201|2019-02-13 11:30,13,118.45,118.5,118.4,118.5,12
20191201|2019-02-13 12:00,13,118.5,118.525,118.45,118.45,22
20191201|2019-02-13 12:30,13,118.45,118.625,118.375,118.575,82
20191201|2019-02-13 13:00,13,118.625,118.625,118.525,118.525,16
20191201|2019-02-14 08:30,14,118.475,118.475,117.675,117.725,186
20191201|2019-02-14 09:00,14,117.725,118.1,117.725,118.025,104
20191201|2019-02-14 09:30,14,117.95,118,117.85,117.925,20
20191201|2019-02-14 10:00,14,117.925,118.225,117.925,118.1,18
20191201|2019-02-14 10:30,14,118.05,118.25,118.05,118.25,12
20191201|2019-02-14 11:00,14,118.275,118.425,118.275,118.3,41
20191201|2019-02-14 11:30,14,118.375,118.375,118.225,118.35,47
20191201|2019-02-14 12:00,14,118.325,118.45,118.325,118.4,31
20191201|2019-02-14 12:30,14,118.4,118.55,118.375,118.475,113
20191201|2019-02-14 13:00,14,118.475,118.5,118.475,118.5,22
20191201|2019-02-15 08:30,15,118.4,118.45,118.125,118.2,154
20191201|2019-02-15 09:00,15,118.2,118.325,118.125,118.125,42
20191201|2019-02-15 09:30,15,118.125,118.2,117.875,117.9,29
20191201|2019-02-15 10:00,15,117.8,117.975,117.8,117.975,38
20191201|2019-02-15 10:30,15,117.975,118.025,117.875,117.975,85
20191201|2019-02-15 11:00,15,117.975,118.125,117.9,117.925,45
20191201|2019-02-15 11:30,15,117.975,118.3,117.975,118.3,52
20191201|2019-02-15 12:00,15,118.25,118.325,118.225,118.275,37
20191201|2019-02-15 12:30,15,118.3,118.325,118.2,118.3,94
20191201|2019-02-15 13:00,15,118.275,118.35,118.275,118.35,19
20191201|2019-02-19 08:30,19,118.275,118.425,118.25,118.4,244
20191201|2019-02-19 09:00,19,118.4,118.775,118.4,118.55,98
20191201|2019-02-19 09:30,19,118.575,118.725,118.575,118.725,49
20191201|2019-02-19 10:00,19,118.725,118.8,118.65,118.65,56
20191201|2019-02-19 10:30,19,118.675,118.75,118.6,118.75,108
20191201|2019-02-19 11:00,19,118.75,118.95,118.75,118.875,204
20191201|2019-02-19 11:30,19,118.9,118.925,118.825,118.825,73
20191201|2019-02-19 12:00,19,118.85,118.875,118.575,118.575,220
20191201|2019-02-19 12:30,19,118.575,118.6,118.275,118.425,196
20191201|2019-02-19 13:00,19,118.5,118.55,118.475,118.475,13
20191201|2019-02-20 08:30,20,118.4,118.475,118.05,118.275,187
20191201|2019-02-20 09:00,20,118.275,118.65,118.275,118.525,86
20191201|2019-02-20 09:30,20,118.475,118.6,118.475,118.5,31
20191201|2019-02-20 10:00,20,118.375,118.525,118.275,118.275,48
20191201|2019-02-20 10:30,20,118.325,118.425,118.325,118.4,27
20191201|2019-02-20 11:00,20,118.45,118.525,118.4,118.5,20
20191201|2019-02-20 11:30,20,118.5,118.55,118.425,118.55,50
20191201|2019-02-20 12:00,20,118.525,118.55,118.5,118.55,29
20191201|2019-02-20 12:30,20,118.55,118.8,118.55,118.8,140
20191201|2019-02-20 13:00,20,118.75,118.8,118.75,118.8,34
20191201|2019-02-21 08:30,21,118.725,118.825,118.65,118.725,167
20191201|2019-02-21 09:00,21,118.725,118.925,118.7,118.775,66
20191201|2019-02-21 09:30,21,118.8,118.8,118.425,118.525,355
20191201|2019-02-21 10:00,21,118.525,118.6,118.5,118.525,70
20191201|2019-02-21 10:30,21,118.525,118.675,118.5,118.675,46
20191201|2019-02-21 11:00,21,118.65,118.825,118.65,118.725,185
20191201|2019-02-21 11:30,21,118.675,118.7,118.6,118.7,51
20191201|2019-02-21 12:00,21,118.7,118.75,118.65,118.675,171
20191201|2019-02-21 12:30,21,118.7,118.9,118.675,118.9,165
20191201|2019-02-21 13:00,21,118.9,118.9,118.85,118.85,25
20191201|2019-02-22 08:30,22,118.75,118.9,118.6,118.875,238
20191201|2019-02-22 09:00,22,118.9,118.9,118.675,118.85,100
20191201|2019-02-22 09:30,22,118.85,118.85,118.75,118.75,64
20191201|2019-02-22 10:00,22,118.775,118.875,118.75,118.875,45
20191201|2019-02-22 10:30,22,118.875,118.875,118.825,118.875,16
20191201|2019-02-22 11:00,22,118.875,118.9,118.825,118.875,46
20191201|2019-02-22 11:30,22,118.875,118.9,118.825,118.875,24
20191201|2019-02-22 12:00,22,118.875,118.9,118.8,118.9,51
20191201|2019-02-22 12:30,22,118.925,118.975,118.9,118.975,268
20191201|2019-02-22 13:00,22,118.95,118.95,118.875,118.95,70
20191201|2019-02-25 08:30,25,118.85,119.3,118.85,119.3,311
20191201|2019-02-25 09:00,25,119.3,119.3,119.15,119.225,33
20191201|2019-02-25 09:30,25,119.225,119.25,119.2,119.25,13
20191201|2019-02-25 10:00,25,119.1,119.1,118.625,118.625,55
20191201|2019-02-25 10:30,25,118.525,118.775,118.525,118.65,90
20191201|2019-02-25 11:00,25,118.65,118.7,118.625,118.65,55
20191201|2019-02-25 11:30,25,118.675,118.9,118.675,118.9,21
20191201|2019-02-25 12:00,25,118.875,118.975,118.875,118.975,101
20191201|2019-02-25 12:30,25,118.95,119.125,118.9,118.975,193
20191201|2019-02-25 13:00,25,118.95,119.125,118.925,119.125,30
20191201|2019-02-26 08:30,26,119,119.2,118.825,119.1,55
20191201|2019-02-26 09:00,26,119.1,119.225,119.1,119.1,93
20191201|2019-02-26 09:30,26,119.2,119.25,119.2,119.225,64
20191201|2019-02-26 10:00,26,119.2,119.225,119.125,119.125,31
20191201|2019-02-26 10:30,26,119.175,119.25,119.175,119.25,9
20191201|2019-02-26 11:00,26,119.275,119.3,119.25,119.3,22
20191201|2019-02-26 11:30,26,119.275,119.275,119.175,119.2,47
20191201|2019-02-26 12:00,26,119.225,119.275,119.2,119.225,39
20191201|2019-02-26 12:30,26,119.225,119.375,119.225,119.35,127
20191201|2019-02-26 13:00,26,119.325,119.35,119.325,119.35,2
20191201|2019-02-27 08:30,27,119.125,119.325,119.1,119.3,74
20191201|2019-02-27 09:00,27,119.25,119.4,119.25,119.4,110
20191201|2019-02-27 09:30,27,119.375,119.4,119.325,119.375,60
20191201|2019-02-27 10:00,27,119.35,119.375,119.325,119.325,31
20191201|2019-02-27 10:30,27,119.3,119.375,119.3,119.375,18
20191201|2019-02-27 11:00,27,119.35,119.375,119.275,119.325,38
20191201|2019-02-27 11:30,27,119.275,119.375,119.275,119.375,25
20191201|2019-02-27 12:00,27,119.4,119.425,119.325,119.325,79
20191201|2019-02-27 12:30,27,119.35,119.475,119.35,119.4,182
20191201|2019-02-27 13:00,27,119.375,119.375,119.3,119.3,43
20191201|2019-02-28 08:30,28,119.275,119.4,119.225,119.3,329
20191201|2019-02-28 09:00,28,119.275,119.375,119.025,119.1,248
20191201|2019-02-28 09:30,28,119.025,119.15,118.8,119.125,252
20191201|2019-02-28 10:00,28,119.1,119.15,119.025,119.075,146
20191201|2019-02-28 10:30,28,119.1,119.3,119.075,119.3,277
20191201|2019-02-28 11:00,28,119.3,119.325,119.075,119.125,83
20191201|2019-02-28 11:30,28,119.175,119.3,119.175,119.3,102
20191201|2019-02-28 12:00,28,119.225,119.325,119.225,119.325,64
20191201|2019-02-28 12:30,28,119.35,119.4,119.25,119.35,268
20191201|2019-02-28 13:00,28,119.325,119.35,119.275,119.35,68
20191201|2019-03-01 08:30,1,119.25,119.6,119.225,119.5,555
20191201|2019-03-01 09:00,1,119.45,119.65,119.425,119.6,167
20191201|2019-03-01 09:30,1,119.525,119.625,119.525,119.6,102
20191201|2019-03-01 10:00,1,119.6,119.75,119.575,119.65,177
20191201|2019-03-01 10:30,1,119.625,119.65,119.35,119.375,90
20191201|2019-03-01 11:00,1,119.375,119.375,118.725,119,146
20191201|2019-03-01 11:30,1,118.95,119.175,118.925,119.05,93
20191201|2019-03-01 12:00,1,119.075,119.25,119.075,119.125,100
20191201|2019-03-01 12:30,1,119.25,119.55,119.125,119.55,245
20191201|2019-03-01 13:00,1,119.525,119.525,119.425,119.475,27
20191201|2019-03-04 08:30,4,119.475,119.6,119.15,119.425,301
20191201|2019-03-04 09:00,4,119.375,119.375,118.65,119.15,375
20191201|2019-03-04 09:30,4,119.125,119.325,119.1,119.3,72
20191201|2019-03-04 10:00,4,119.325,119.35,119.075,119.225,131
20191201|2019-03-04 10:30,4,119.2,119.325,119.175,119.3,25
20191201|2019-03-04 11:00,4,119.275,119.35,119.175,119.175,70
20191201|2019-03-04 11:30,4,119.2,119.25,119.125,119.25,42
20191201|2019-03-04 12:00,4,119.175,119.225,119.1,119.225,65
20191201|2019-03-04 12:30,4,119.225,119.375,119.175,119.375,387
20191201|2019-03-04 13:00,4,119.375,119.425,119.3,119.35,68
20191201|2019-03-05 08:30,5,119.25,119.25,118.85,118.85,138
20191201|2019-03-05 09:00,5,118.975,119.25,118.975,119.175,73
20191201|2019-03-05 09:30,5,119.175,119.175,118.925,119.1,77
20191201|2019-03-05 10:00,5,119.075,119.125,119,119.125,34
20191201|2019-03-05 10:30,5,119.125,119.225,119.05,119.225,31
20191201|2019-03-05 11:00,5,119.225,119.225,119.175,119.225,46
20191201|2019-03-05 11:30,5,119.15,119.15,119.075,119.125,23
20191201|2019-03-05 12:00,5,119.15,119.175,119.125,119.15,30
20191201|2019-03-05 12:30,5,119.15,119.225,119.05,119.2,215
20191201|2019-03-05 13:00,5,119.225,119.225,119.15,119.15,7
20191201|2019-03-06 08:30,6,119.2,119.2,119,119,138
20191201|2019-03-06 09:00,6,118.975,119.075,118.775,118.825,107
20191201|2019-03-06 09:30,6,118.825,118.825,118.55,118.75,140
20191201|2019-03-06 10:00,6,118.8,118.825,118.625,118.625,76
20191201|2019-03-06 10:30,6,118.7,118.875,118.625,118.85,50
20191201|2019-03-06 11:00,6,118.825,118.95,118.825,118.925,26
20191201|2019-03-06 11:30,6,118.925,118.925,118.8,118.8,93
20191201|2019-03-06 12:00,6,118.775,118.875,118.65,118.7,61
20191201|2019-03-06 12:30,6,118.675,118.9,118.625,118.875,162
20191201|2019-03-06 13:00,6,118.85,118.875,118.825,118.85,32
20191201|2019-03-07 08:30,7,118.925,118.975,118.675,118.975,143
20191201|2019-03-07 09:00,7,118.95,119.175,118.95,119.175,168
20191201|2019-03-07 09:30,7,119.175,119.325,119.15,119.25,193
20191201|2019-03-07 10:00,7,119.3,119.325,119.175,119.2,38
20191201|2019-03-07 10:30,7,119.15,119.175,118.95,119.075,106
20191201|2019-03-07 11:00,7,119.075,119.1,118.975,119.075,92
20191201|2019-03-07 11:30,7,119.075,119.25,119.075,119.1,119
20191201|2019-03-07 12:00,7,119.075,119.175,119.025,119.175,104
20191201|2019-03-07 12:30,7,119.175,119.475,119.125,119.475,375
20191201|2019-03-07 13:00,7,119.45,119.45,119.325,119.375,46
20191201|2019-03-08 08:30,8,119.25,119.4,119.075,119.2,234
20191201|2019-03-08 09:00,8,119.25,119.275,119.05,119.1,93
20191201|2019-03-08 09:30,8,119.125,119.125,119.075,119.125,68
20191201|2019-03-08 10:00,8,119.15,119.35,119.15,119.3,105
20191201|2019-03-08 10:30,8,119.275,119.4,119.275,119.325,65
20191201|2019-03-08 11:00,8,119.325,119.5,119.3,119.5,186
20191201|2019-03-08 11:30,8,119.5,119.675,119.475,119.675,83
20191201|2019-03-08 12:00,8,119.7,119.775,119.65,119.725,369
20191201|2019-03-08 12:30,8,119.75,120,119.7,120,869
20191201|2019-03-08 13:00,8,120,120,119.9,120,81
20191201|2019-03-11 08:30,11,119.65,119.65,118.85,119.025,468
20191201|2019-03-11 09:00,11,119.025,119.375,119,119.3,302
20191201|2019-03-11 09:30,11,119.325,119.4,119.1,119.15,135
20191201|2019-03-11 10:00,11,119.2,119.2,119,119.15,94
20191201|2019-03-11 10:30,11,119.2,119.65,119.2,119.425,145
20191201|2019-03-11 11:00,11,119.425,119.525,119.375,119.45,58
20191201|2019-03-11 11:30,11,119.425,119.7,119.425,119.65,65
20191201|2019-03-11 12:00,11,119.675,119.95,119.65,119.85,210
20191201|2019-03-11 12:30,11,119.85,119.875,119.675,119.75,427
20191201|2019-03-11 13:00,11,119.725,119.75,119.65,119.65,52
20191201|2019-03-12 08:30,12,119.7,119.8,119.45,119.575,535
20191201|2019-03-12 09:00,12,119.525,119.55,118.475,118.825,452
20191201|2019-03-12 09:30,12,118.75,118.9,118.7,118.825,30
20191201|2019-03-12 10:00,12,118.85,118.85,118.6,118.6,41
20191201|2019-03-12 10:30,12,118.65,118.85,118.55,118.625,82
20191201|2019-03-12 11:00,12,118.625,118.625,118.55,118.575,38
20191201|2019-03-12 11:30,12,118.6,118.775,118.575,118.65,59
20191201|2019-03-12 12:00,12,118.6,118.625,117.9,118.15,368
20191201|2019-03-12 12:30,12,118.175,118.975,118.175,118.975,595
20191201|2019-03-12 13:00,12,118.95,118.95,118.55,118.575,83
20191201|2019-03-13 08:30,13,118.65,118.7,118.325,118.65,369
20191201|2019-03-13 09:00,13,118.675,118.875,118.65,118.775,305
20191201|2019-03-13 09:30,13,118.725,118.825,118.575,118.725,116
20191201|2019-03-13 10:00,13,118.75,118.85,118.675,118.675,114
20191201|2019-03-13 10:30,13,118.625,118.85,118.6,118.825,65
20191201|2019-03-13 11:00,13,118.825,118.875,118.775,118.8,31
20191201|2019-03-13 11:30,13,118.8,118.825,118.575,118.775,65
20191201|2019-03-13 12:00,13,118.725,118.925,118.725,118.925,46
20191201|2019-03-13 12:30,13,118.875,118.95,118.75,118.925,423
20191201|2019-03-13 13:00,13,118.9,118.9,118.725,118.725,109
20191201|2019-03-14 08:30,14,118.8,119.5,118.625,119.275,635
20191201|2019-03-14 09:00,14,119.175,119.2,118.875,119.125,195
20191201|2019-03-14 09:30,14,119.15,119.25,119.05,119.075,83
20191201|2019-03-14 10:00,14,119.075,119.4,119.075,119.3,121
20191201|2019-03-14 10:30,14,119.375,119.45,119.325,119.45,49
20191201|2019-03-14 11:00,14,119.475,119.525,119.375,119.475,104
20191201|2019-03-14 11:30,14,119.325,119.35,119.225,119.325,27
20191201|2019-03-14 12:00,14,119.35,119.4,119.325,119.375,77
20191201|2019-03-14 12:30,14,119.4,119.475,119.35,119.35,201
20191201|2019-03-14 13:00,14,119.35,119.45,119.35,119.45,14
20191201|2019-03-15 08:30,15,119.375,119.75,119.075,119.475,310
20191201|2019-03-15 09:00,15,119.4,119.7,119.4,119.675,215
20191201|2019-03-15 09:30,15,119.7,120,119.7,119.875,522
20191201|2019-03-15 10:00,15,119.9,120.525,119.85,120.5,558
20191201|2019-03-15 10:30,15,120.5,120.6,120.05,120.2,257
20191201|2019-03-15 11:00,15,120.225,120.25,119.9,119.975,416
20191201|2019-03-15 11:30,15,120,120.075,119.925,119.95,94
20191201|2019-03-15 12:00,15,119.95,120.525,119.95,120.5,263
20191201|2019-03-15 12:30,15,120.475,120.525,120.225,120.35,398
20191201|2019-03-15 13:00,15,120.35,120.55,120.35,120.55,44
20191201|2019-03-18 08:30,18,120.375,120.575,119.975,120.35,363
20191201|2019-03-18 09:00,18,120.2,120.4,120.075,120.175,190
20191201|2019-03-18 09:30,18,120.25,120.45,120.225,120.325,83
20191201|2019-03-18 10:00,18,120.325,120.525,120.25,120.475,124
20191201|2019-03-18 10:30,18,120.5,120.675,120.475,120.65,166
20191201|2019-03-18 11:00,18,120.7,120.8,120.625,120.65,210
20191201|2019-03-18 11:30,18,120.7,120.75,120.525,120.55,106
20191201|2019-03-18 12:00,18,120.575,120.7,120.55,120.6,121
20191201|2019-03-18 12:30,18,120.575,120.8,120.55,120.675,232
20191201|2019-03-18 13:00,18,120.625,120.75,120.625,120.75,30
20191201|2019-03-19 08:30,19,120.5,120.725,120.475,120.7,311
20191201|2019-03-19 09:00,19,120.7,120.85,120.675,120.85,335
20191201|2019-03-19 09:30,19,120.85,120.975,120.8,120.975,320
20191201|2019-03-19 10:00,19,120.975,121.025,120.875,120.875,182
20191201|2019-03-19 10:30,19,120.85,121.075,120.775,121.075,267
20191201|2019-03-19 11:00,19,121.1,121.55,121,121.225,708
20191201|2019-03-19 11:30,19,121.275,121.3,120.6,120.9,395
20191201|2019-03-19 12:00,19,120.925,121.3,120.85,121.2,341
20191201|2019-03-19 12:30,19,121.15,121.325,121.1,121.15,326
20191201|2019-03-19 13:00,19,121.15,121.2,121.05,121.125,38
20191201|2019-03-20 08:30,20,121.3,121.45,121.1,121.4,330
20191201|2019-03-20 09:00,20,121.4,121.525,121.375,121.45,220
20191201|2019-03-20 09:30,20,121.475,121.5,121.375,121.425,122
20191201|2019-03-20 10:00,20,121.45,121.9,121.425,121.9,331
20191201|2019-03-20 10:30,20,121.9,121.925,121.675,121.875,202
20191201|2019-03-20 11:00,20,121.85,121.95,121.75,121.95,180
20191201|2019-03-20 11:30,20,121.925,121.975,121.75,121.9,152
20191201|2019-03-20 12:00,20,121.9,122,121.875,121.95,194
20191201|2019-03-20 12:30,20,121.95,122.05,121.9,122.025,303
20191201|2019-03-20 13:00,20,122.025,122.05,121.925,122.05,211
20191201|2019-03-21 08:30,21,121.75,122.525,121.725,122.5,827
20191201|2019-03-21 09:00,21,122.475,122.475,122.3,122.4,366
20191201|2019-03-21 09:30,21,122.375,122.4,121.75,122.2,411
20191201|2019-03-21 10:00,21,122.125,122.475,122.025,122.325,368
20191201|2019-03-21 10:30,21,122.35,122.625,122.3,122.525,164
20191201|2019-03-21 11:00,21,122.525,122.525,122.35,122.475,110
20191201|2019-03-21 11:30,21,122.45,122.5,122.425,122.5,133
20191201|2019-03-21 12:00,21,122.475,123.075,122.45,122.775,382
20191201|2019-03-21 12:30,21,122.8,123.175,122.575,123.075,571
20191201|2019-03-21 13:00,21,123.075,123.1,122.825,123.025,198
20191201|2019-03-22 08:30,22,122.9,124,122.85,123.7,1205
20191201|2019-03-22 09:00,22,123.7,123.925,123.375,123.85,1058
20191201|2019-03-22 09:30,22,123.85,124,123.525,123.6,447
20191201|2019-03-22 10:00,22,123.625,123.775,122.5,122.5,660
20191201|2019-03-22 10:30,22,122.475,123.225,122.175,123.225,835
20191201|2019-03-22 11:00,22,123.175,123.65,123.15,123.65,286
20191201|2019-03-22 11:30,22,123.625,123.725,123.45,123.475,135
20191201|2019-03-22 12:00,22,123.475,123.575,123.1,123.1,299
20191201|2019-03-22 12:30,22,123.175,123.45,123.15,123.3,459
20191201|2019-03-22 13:00,22,123.325,123.475,123.25,123.475,74
20191201|2019-03-25 08:30,25,122,122.475,121.675,122.4,885
20191201|2019-03-25 09:00,25,122.425,123.1,122.425,122.85,596
20191201|2019-03-25 09:30,25,122.85,123.15,122.85,123.075,156
20191201|2019-03-25 10:00,25,123.05,123.3,123.05,123.225,283
20191201|2019-03-25 10:30,25,123.25,123.45,123.1,123.45,461
20191201|2019-03-25 11:00,25,123.425,123.425,122.9,122.925,416
20191201|2019-03-25 11:30,25,122.925,122.925,122.55,122.675,265
20191201|2019-03-25 12:00,25,122.725,122.875,122.575,122.6,170
20191201|2019-03-25 12:30,25,122.575,122.7,121.975,122.275,603
20191201|2019-03-25 13:00,25,122.25,122.4,122.225,122.325,69
20191201|2019-03-26 08:30,26,122,122.225,121.75,121.875,558
20191201|2019-03-26 09:00,26,121.85,122.075,121.75,121.975,432
20191201|2019-03-26 09:30,26,121.95,122.3,121.95,122.225,185
20191201|2019-03-26 10:00,26,122.3,122.35,121.8,121.85,488
20191201|2019-03-26 10:30,26,121.9,121.95,121.6,121.825,396
20191201|2019-03-26 11:00,26,121.825,121.925,121.775,121.85,152
20191201|2019-03-26 11:30,26,121.85,122.05,121.85,121.9,128
20191201|2019-03-26 12:00,26,121.9,121.95,121.825,121.9,68
20191201|2019-03-26 12:30,26,121.875,121.925,121.425,121.55,434
20191201|2019-03-26 13:00,26,121.575,121.6,121.5,121.575,66
20191201|2019-03-27 08:30,27,121.575,121.6,121.225,121.5,662
20191201|2019-03-27 09:00,27,121.425,121.75,121.375,121.4,424
20191201|2019-03-27 09:30,27,121.35,121.5,121.3,121.3,116
20191201|2019-03-27 10:00,27,121.3,121.4,121.15,121.2,254
20191201|2019-03-27 10:30,27,121.15,121.2,121,121.05,258
20191201|2019-03-27 11:00,27,121.15,121.15,120.9,121.075,184
20191201|2019-03-27 11:30,27,121.15,121.15,120.825,120.95,178
20191201|2019-03-27 12:00,27,120.925,121,120.7,120.8,133
20191201|2019-03-27 12:30,27,120.8,121.025,120.7,120.95,353
20191201|2019-03-27 13:00,27,120.925,120.925,120.825,120.925,42
20191201|2019-03-28 08:30,28,120.925,121,120.525,120.55,505
20191201|2019-03-28 09:00,28,120.55,120.7,120.425,120.425,255
20191201|2019-03-28 09:30,28,120.4,120.75,120.4,120.7,496
20191201|2019-03-28 10:00,28,120.725,120.875,120.7,120.75,199
20191201|2019-03-28 10:30,28,120.825,121.05,120.775,120.975,244
20191201|2019-03-28 11:00,28,120.975,120.975,120.85,120.85,172
20191201|2019-03-28 11:30,28,120.85,120.975,120.75,120.775,266
20191201|2019-03-28 12:00,28,120.775,120.825,120.7,120.75,89
20191201|2019-03-28 12:30,28,120.7,120.95,120.6,120.875,272
20191201|2019-03-28 13:00,28,120.9,120.925,120.85,120.875,63
20191201|2019-03-29 08:30,29,120.925,121.075,120.675,120.825,412
20191201|2019-03-29 09:00,29,120.825,120.825,120.575,120.75,263
20191201|2019-03-29 09:30,29,120.775,120.9,120.725,120.825,186
20191201|2019-03-29 10:00,29,120.825,120.925,120.675,120.825,291
20191201|2019-03-29 10:30,29,120.85,120.9,120.625,120.65,162
20191201|2019-03-29 11:00,29,120.65,120.725,120.525,120.6,142
20191201|2019-03-29 11:30,29,120.625,120.625,120.325,120.525,130
20191201|2019-03-29 12:00,29,120.525,120.525,120.325,120.35,164
20191201|2019-03-29 12:30,29,120.4,120.45,120.075,120.275,515
20191201|2019-03-29 13:00,29,120.275,120.425,120.2,120.425,34
20191201|2019-04-01 08:30,1,120.45,120.85,120.3,120.525,503
20191201|2019-04-01 09:00,1,120.55,120.85,120.55,120.55,376
20191201|2019-04-01 09:30,1,120.575,120.85,120.55,120.75,159
20191201|2019-04-01 10:00,1,120.775,120.95,120.775,120.775,154
20191201|2019-04-01 10:30,1,120.775,121.25,120.775,121.125,408
20191201|2019-04-01 11:00,1,121.05,121.325,121,121.15,199
20191201|2019-04-01 11:30,1,121.175,121.175,121.025,121.075,136
20191201|2019-04-01 12:00,1,121,121.025,120.75,120.75,190
20191201|2019-04-01 12:30,1,120.725,120.9,120.525,120.725,515
20191201|2019-04-01 13:00,1,120.65,120.725,120.65,120.725,31
20191201|2019-04-02 08:30,2,120.675,120.75,120.5,120.75,510
20191201|2019-04-02 09:00,2,120.775,120.875,120.55,120.675,259
20191201|2019-04-02 09:30,2,120.65,120.75,120.5,120.675,82
20191201|2019-04-02 10:00,2,120.675,120.775,120.675,120.7,127
20191201|2019-04-02 10:30,2,120.65,120.825,120.65,120.675,174
20191201|2019-04-02 11:00,2,120.65,120.7,120.275,120.375,210
20191201|2019-04-02 11:30,2,120.35,120.45,120.15,120.15,326
20191201|2019-04-02 12:00,2,120.175,120.325,119.975,120.025,467
20191201|2019-04-02 12:30,2,120.025,120.25,119.875,120.175,321
20191201|2019-04-02 13:00,2,120.125,120.125,120.025,120.075,23
20191201|2019-04-03 08:30,3,120.15,120.375,119.75,119.75,647
20191201|2019-04-03 09:00,3,119.75,120,119.55,119.725,727
20191201|2019-04-03 09:30,3,119.75,119.85,119.675,119.8,142
20191201|2019-04-03 10:00,3,119.825,120.025,119.8,120.025,226
20191201|2019-04-03 10:30,3,120,120.375,119.9,120.2,375
20191201|2019-04-03 11:00,3,120.175,120.2,119.65,119.7,257
20191201|2019-04-03 11:30,3,119.725,119.925,119.725,119.9,107
20191201|2019-04-03 12:00,3,119.925,120.025,119.85,119.875,142
20191201|2019-04-03 12:30,3,119.875,120,119.75,120,185
20191201|2019-04-03 13:00,3,119.95,120,119.9,119.95,36
20191201|2019-04-04 08:30,4,120,120.775,119.95,120.675,598
20191201|2019-04-04 09:00,4,120.65,120.7,120.45,120.55,267
20191201|2019-04-04 09:30,4,120.55,120.775,120.5,120.775,225
20191201|2019-04-04 10:00,4,120.775,121,120.7,120.925,458
20191201|2019-04-04 10:30,4,120.95,120.95,120.675,120.85,181
20191201|2019-04-04 11:00,4,120.825,121.05,120.825,121,219
20191201|2019-04-04 11:30,4,121,121.15,120.95,121.075,460
20191201|2019-04-04 12:00,4,121.05,121.55,121.025,121.525,549
20191201|2019-04-04 12:30,4,121.525,122.35,121.525,121.9,1954
20191201|2019-04-04 13:00,4,121.9,122.1,121.825,122.075,255
20191201|2019-04-05 08:30,5,121.875,122.2,121.65,121.9,1078
20191201|2019-04-05 09:00,5,121.9,121.9,120.95,121.075,577
20191201|2019-04-05 09:30,5,121,121.175,120.9,120.95,580
20191201|2019-04-05 10:00,5,120.975,121.325,120.95,121.25,348
20191201|2019-04-05 10:30,5,121.225,121.6,121.2,121.55,164
20191201|2019-04-05 11:00,5,121.55,121.625,121.2,121.275,145
20191201|2019-04-05 11:30,5,121.225,121.325,121.175,121.275,138
20191201|2019-04-05 12:00,5,121.275,121.375,121.125,121.35,321
20191201|2019-04-05 12:30,5,121.375,121.95,121.35,121.875,776
20191201|2019-04-05 13:00,5,121.85,121.9,121.75,121.75,164
20191201|2019-04-08 08:30,8,121.825,122.125,121.5,121.65,786
20191201|2019-04-08 09:00,8,121.675,122.125,121.475,121.95,523
20191201|2019-04-08 09:30,8,121.95,122.15,121.775,121.925,293
20191201|2019-04-08 10:00,8,121.95,122.05,121.7,121.75,160
20191201|2019-04-08 10:30,8,121.825,121.95,121.625,121.875,196
20191201|2019-04-08 11:00,8,121.725,122.2,121.675,122,139
20191201|2019-04-08 11:30,8,122.05,122.1,121.85,121.95,112
20191201|2019-04-08 12:00,8,121.95,122.325,121.95,122.225,487
20191201|2019-04-08 12:30,8,122.25,122.65,122.25,122.6,704
20191201|2019-04-08 13:00,8,122.625,122.625,122.5,122.525,38
20191201|2019-04-09 08:30,9,122.4,122.65,121.975,122.625,943
20191201|2019-04-09 09:00,9,122.6,122.6,122.15,122.225,327
20191201|2019-04-09 09:30,9,122.15,122.3,121.825,121.875,215
20191201|2019-04-09 10:00,9,121.95,122.1,121.85,122.025,140
20191201|2019-04-09 10:30,9,122.05,122.275,122.05,122.225,125
20191201|2019-04-09 11:00,9,122.25,122.3,121.95,122.125,337
20191201|2019-04-09 11:30,9,122.075,122.2,121.95,122.15,64
20191201|2019-04-09 12:00,9,122.2,122.2,122.1,122.15,98
20191201|2019-04-09 12:30,9,122.2,122.35,122.05,122.3,657
20191201|2019-04-09 13:00,9,122.275,122.275,122.1,122.125,33
20191201|2019-04-10 08:30,10,122.2,122.2,121.725,121.8,355
20191201|2019-04-10 09:00,10,121.825,121.85,121.575,121.675,209
20191201|2019-04-10 09:30,10,121.625,121.775,121.575,121.65,102
20191201|2019-04-10 10:00,10,121.65,121.8,121.575,121.725,142
20191201|2019-04-10 10:30,10,121.725,121.725,121.55,121.725,139
20191201|2019-04-10 11:00,10,121.725,121.85,121.675,121.85,115
20191201|2019-04-10 11:30,10,121.825,121.875,121.625,121.675,262
20191201|2019-04-10 12:00,10,121.675,121.675,121.45,121.475,282
20191201|2019-04-10 12:30,10,121.5,121.725,121.5,121.625,365
20191201|2019-04-10 13:00,10,121.6,121.7,121.475,121.475,178
20191201|2019-04-11 08:30,11,122,122.1,121.75,121.775,652
20191201|2019-04-11 09:00,11,121.8,121.95,121.625,121.95,383
20191201|2019-04-11 09:30,11,121.95,122.55,121.875,122.475,896
20191201|2019-04-11 10:00,11,122.45,122.925,122.425,122.825,792
20191201|2019-04-11 10:30,11,122.825,122.925,122.325,122.375,583
20191201|2019-04-11 11:00,11,122.375,122.425,121.825,121.9,572
20191201|2019-04-11 11:30,11,121.9,122.05,121.85,121.875,188
20191201|2019-04-11 12:00,11,121.875,122.05,121.775,121.925,178
20191201|2019-04-11 12:30,11,121.9,122.125,121.675,122.025,519
20191201|2019-04-11 13:00,11,122.075,122.225,122,122.225,53
20191201|2019-04-12 08:30,12,121.625,122.075,121.625,122.075,388
20191201|2019-04-12 09:00,12,122.075,122.2,121.925,121.975,246
20191201|2019-04-12 09:30,12,122,122.275,122,122.25,94
20191201|2019-04-12 10:00,12,122.25,122.325,122.15,122.175,139
20191201|2019-04-12 10:30,12,122.175,122.325,122.15,122.3,79
20191201|2019-04-12 11:00,12,122.275,122.5,122.225,122.35,160
20191201|2019-04-12 11:30,12,122.325,122.575,122.275,122.475,204
20191201|2019-04-12 12:00,12,122.5,122.725,122.425,122.55,227
20191201|2019-04-12 12:30,12,122.55,122.875,122.55,122.625,609
20191201|2019-04-12 13:00,12,122.625,122.725,122.6,122.725,57
20191201|2019-04-15 08:30,15,122.775,122.95,122.3,122.425,478
20191201|2019-04-15 09:00,15,122.425,122.75,122.4,122.75,261
20191201|2019-04-15 09:30,15,122.725,122.875,122.55,122.675,199
20191201|2019-04-15 10:00,15,122.7,122.7,122.225,122.325,296
20191201|2019-04-15 10:30,15,122.35,122.575,122.325,122.55,226
20191201|2019-04-15 11:00,15,122.5,122.65,122.45,122.65,125
20191201|2019-04-15 11:30,15,122.65,122.825,122.55,122.825,191
20191201|2019-04-15 12:00,15,122.8,122.875,122.5,122.65,364
20191201|2019-04-15 12:30,15,122.625,122.775,122.575,122.75,372
20191201|2019-04-15 13:00,15,122.75,122.775,122.7,122.75,103
20191201|2019-04-16 08:30,16,122.8,122.85,122.125,122.825,546
20191201|2019-04-16 09:00,16,122.825,123.2,122.825,123.075,785
20191201|2019-04-16 09:30,16,123.1,123.75,123.075,123.45,1211
20191201|2019-04-16 10:00,16,123.45,123.575,123.25,123.35,662
20191201|2019-04-16 10:30,16,123.375,123.375,122.9,123.025,620
20191201|2019-04-16 11:00,16,123.05,123.3,123.025,123.3,228
20191201|2019-04-16 11:30,16,123.325,123.35,123.15,123.175,156
20191201|2019-04-16 12:00,16,123.2,123.3,122.925,123.125,168
20191201|2019-04-16 12:30,16,123.225,123.475,123.225,123.45,339
20191201|2019-04-16 13:00,16,123.425,123.6,123.425,123.575,134
20191201|2019-04-17 08:30,17,123.25,123.65,123.25,123.6,651
20191201|2019-04-17 09:00,17,123.6,123.6,123.375,123.475,422
20191201|2019-04-17 09:30,17,123.475,123.5,123.175,123.275,283
20191201|2019-04-17 10:00,17,123.3,123.725,123.3,123.625,481
20191201|2019-04-17 10:30,17,123.6,123.675,123.35,123.35,177
20191201|2019-04-17 11:00,17,123.4,123.525,123.375,123.4,141
20191201|2019-04-17 11:30,17,123.45,123.525,123.4,123.45,192
20191201|2019-04-17 12:00,17,123.45,123.725,123.425,123.7,212
20191201|2019-04-17 12:30,17,123.75,123.875,123.65,123.825,1051
20191201|2019-04-17 13:00,17,123.825,123.875,123.8,123.875,223
20191201|2019-04-18 08:30,18,123.725,123.9,123.575,123.725,738
20191201|2019-04-18 09:00,18,123.675,123.95,123.65,123.825,655
20191201|2019-04-18 09:30,18,123.825,124.175,123.825,124.075,453
20191201|2019-04-18 10:00,18,124.05,124.15,123.525,123.625,497
20191201|2019-04-18 10:30,18,123.675,123.775,123.55,123.75,315
20191201|2019-04-18 11:00,18,123.75,123.75,123.025,123.2,1300
20191201|2019-04-18 11:30,18,123.175,123.7,123.175,123.65,314
20191201|2019-04-18 12:00,18,123.6,123.925,123.6,123.825,385
20191201|2019-04-18 12:30,18,123.85,123.925,123.425,123.9,834
20191201|2019-04-18 13:00,18,123.875,123.975,123.85,123.925,111
20191201|2019-04-22 08:30,22,123.275,123.7,122.875,123.1,1474
20191201|2019-04-22 09:00,22,123.125,123.325,123.025,123.025,327
20191201|2019-04-22 09:30,22,122.975,123.05,122.55,122.725,268
20191201|2019-04-22 10:00,22,122.775,123.125,122.775,122.875,135
20191201|2019-04-22 10:30,22,122.85,123.075,122.65,122.7,133
20191201|2019-04-22 11:00,22,122.675,122.7,122.475,122.7,296
20191201|2019-04-22 11:30,22,122.7,122.8,122.6,122.65,185
20191201|2019-04-22 12:00,22,122.675,122.875,122.675,122.725,174
20191201|2019-04-22 12:30,22,122.775,123.05,122.75,122.925,263
20191201|2019-04-22 13:00,22,122.925,122.975,122.925,122.95,59
20191201|2019-04-23 08:30,23,122.875,123.325,122.775,123.25,623
20191201|2019-04-23 09:00,23,123.25,123.45,123.05,123.075,297
20191201|2019-04-23 09:30,23,123.1,123.3,123.05,123.2,254
20191201|2019-04-23 10:00,23,123.2,123.35,123.175,123.175,301
20191201|2019-04-23 10:30,23,123.15,123.425,123.15,123.35,172
20191201|2019-04-23 11:00,23,123.35,123.35,122.85,123.1,227
20191201|2019-04-23 11:30,23,123.1,123.15,122.75,122.925,199
20191201|2019-04-23 12:00,23,122.9,122.925,122.625,122.85,224
20191201|2019-04-23 12:30,23,122.875,122.925,122.625,122.875,833
20191201|2019-04-23 13:00,23,122.85,122.85,122.65,122.65,101
20191201|2019-04-24 08:30,24,122.775,122.775,122.075,122.125,607
20191201|2019-04-24 09:00,24,122.1,122.175,121.525,121.7,654
20191201|2019-04-24 09:30,24,121.675,121.75,121.2,121.55,574
20191201|2019-04-24 10:00,24,121.525,121.625,121.1,121.15,325
20191201|2019-04-24 10:30,24,121.15,121.575,121.025,121.45,333
20191201|2019-04-24 11:00,24,121.425,121.625,121.125,121.15,317
20191201|2019-04-24 11:30,24,121.125,121.15,120.875,120.95,362
20191201|2019-04-24 12:00,24,120.925,120.975,120.7,120.825,404
20191201|2019-04-24 12:30,24,120.8,121,120.475,120.675,815
20191201|2019-04-24 13:00,24,120.725,120.825,120.675,120.825,70
20191201|2019-04-25 08:30,25,120.525,120.525,119.275,119.375,853
20191201|2019-04-25 09:00,25,119.35,119.95,119.3,119.5,692
20191201|2019-04-25 09:30,25,119.5,119.5,118.825,118.85,755
20191201|2019-04-25 10:00,25,118.85,118.975,118.375,118.6,481
20191201|2019-04-25 10:30,25,118.6,119.025,118.35,118.35,590
20191201|2019-04-25 11:00,25,118.375,118.725,117.925,118.075,441
20191201|2019-04-25 11:30,25,118.025,118.375,118,118.275,333
20191201|2019-04-25 12:00,25,118.3,118.5,118.125,118.275,370
20191201|2019-04-25 12:30,25,118.225,118.225,117.85,117.9,560
20191201|2019-04-25 13:00,25,117.925,117.975,117.85,117.95,167
20191201|2019-04-26 08:30,26,117.85,117.9,117.425,117.775,1836
20191201|2019-04-26 09:00,26,117.75,117.85,117.45,117.775,1180
20191201|2019-04-26 09:30,26,117.725,118.15,117.575,117.925,623
20191201|2019-04-26 10:00,26,117.9,118.475,117.85,118.325,796
20191201|2019-04-26 10:30,26,118.275,118.375,117.875,118.275,396
20191201|2019-04-26 11:00,26,118.3,118.3,117.7,117.8,317
20191201|2019-04-26 11:30,26,117.85,117.925,117.7,117.775,138
20191201|2019-04-26 12:00,26,117.775,117.8,117.5,117.6,293
20191201|2019-04-26 12:30,26,117.6,118.15,117.425,117.525,634
20191201|2019-04-26 13:00,26,117.525,117.6,117.45,117.575,85
20191201|2019-04-29 08:30,29,117.6,117.85,117.15,117.25,561
20191201|2019-04-29 09:00,29,117.25,117.3,116.925,117.2,419
20191201|2019-04-29 09:30,29,117.175,117.4,116.95,117.4,286
20191201|2019-04-29 10:00,29,117.375,117.375,117.1,117.375,247
20191201|2019-04-29 10:30,29,117.3,117.35,116.65,116.975,232
20191201|2019-04-29 11:00,29,116.975,117.225,116.925,117.15,132
20191201|2019-04-29 11:30,29,117.175,117.3,117.125,117.275,128
20191201|2019-04-29 12:00,29,117.275,117.35,117.225,117.225,115
20191201|2019-04-29 12:30,29,117.25,117.25,116.775,116.8,447
20191201|2019-04-29 13:00,29,116.8,116.875,116.75,116.85,71
20191201|2019-04-30 08:30,30,117.2,117.2,116.475,116.825,1058
20191201|2019-04-30 09:00,30,116.775,116.9,116.65,116.725,398
20191201|2019-04-30 09:30,30,116.725,117.075,116.475,116.95,449
20191201|2019-04-30 10:00,30,116.95,117.125,116.9,116.975,190
20191201|2019-04-30 10:30,30,116.925,116.95,116.625,116.75,111
20191201|2019-04-30 11:00,30,116.8,116.8,116.65,116.8,87
20191201|2019-04-30 11:30,30,116.75,116.75,116.625,116.65,85
20191201|2019-04-30 12:00,30,116.625,116.625,116.3,116.325,357
20191201|2019-04-30 12:30,30,116.3,116.475,115.925,116.075,926
20191201|2019-04-30 13:00,30,116.05,116.2,116.05,116.1,154
20191201|2019-05-01 08:30,1,116.15,116.325,115.875,116.075,635
20191201|2019-05-01 09:00,1,116.075,116.275,115.525,116.25,499
20191201|2019-05-01 09:30,1,116.25,116.325,116.1,116.3,294
20191201|2019-05-01 10:00,1,116.275,116.375,116.1,116.3,247
20191201|2019-05-01 10:30,1,116.25,116.475,116.225,116.375,357
20191201|2019-05-01 11:00,1,116.4,116.4,115.925,115.975,175
20191201|2019-05-01 11:30,1,115.925,116.1,115.65,115.675,380
20191201|2019-05-01 12:00,1,115.7,115.85,115.65,115.85,167
20191201|2019-05-01 12:30,1,115.85,115.9,115.7,115.75,434
20191201|2019-05-01 13:00,1,115.8,115.8,115.675,115.75,64
20191201|2019-05-02 08:30,2,115.975,116.1,115.425,115.45,1202
20191201|2019-05-02 09:00,2,115.45,115.575,115.25,115.55,635
20191201|2019-05-02 09:30,2,115.575,115.625,115.5,115.525,440
20191201|2019-05-02 10:00,2,115.525,115.525,115.275,115.325,302
20191201|2019-05-02 10:30,2,115.35,115.35,115.075,115.175,443
20191201|2019-05-02 11:00,2,115.175,115.3,115.15,115.15,548
20191201|2019-05-02 11:30,2,115.15,115.2,115,115.1,396
20191201|2019-05-02 12:00,2,115.1,115.15,115.025,115.1,190
20191201|2019-05-02 12:30,2,115.1,115.125,114.575,114.6,1272
20191201|2019-05-02 13:00,2,114.6,114.775,114.55,114.625,268
20191201|2019-05-03 08:30,3,114.725,114.825,114.45,114.45,1377
20191201|2019-05-03 09:00,3,114.475,114.675,114.1,114.375,706
20191201|2019-05-03 09:30,3,114.375,114.475,114.05,114.25,452
20191201|2019-05-03 10:00,3,114.225,114.35,114.2,114.225,495
20191201|2019-05-03 10:30,3,114.2,114.25,114.15,114.175,283
20191201|2019-05-03 11:00,3,114.175,114.2,114.025,114.05,224
20191201|2019-05-03 11:30,3,114.025,114.225,113.875,114.225,280
20191201|2019-05-03 12:00,3,114.25,114.25,113.875,113.9,268
20191201|2019-05-03 12:30,3,113.95,114,113.525,113.55,675
20191201|2019-05-03 13:00,3,113.525,113.675,113.425,113.625,192
20191201|2019-05-06 08:30,6,112.925,113.5,110.975,113.5,1854
20191201|2019-05-06 09:00,6,113.4,113.85,112.7,112.7,525
20191201|2019-05-06 09:30,6,112.65,113.025,112.4,112.45,414
20191201|2019-05-06 10:00,6,112.4,112.65,112.2,112.475,210
20191201|2019-05-06 10:30,6,112.475,112.575,112.025,112.25,246
20191201|2019-05-06 11:00,6,112.2,112.75,112.175,112.7,319
20191201|2019-05-06 11:30,6,112.675,112.925,112.525,112.925,224
20191201|2019-05-06 12:00,6,112.875,112.975,112.725,112.9,180
20191201|2019-05-06 12:30,6,112.925,112.925,112.075,112.4,814
20191201|2019-05-06 13:00,6,112.375,112.525,112.35,112.525,144
20191201|2019-05-07 08:30,7,112.525,113,112.525,112.95,964
20191201|2019-05-07 09:00,7,112.925,113.7,112.875,113.55,935
20191201|2019-05-07 09:30,7,113.475,113.6,113.375,113.4,276
20191201|2019-05-07 10:00,7,113.5,113.6,113.175,113.175,282
20191201|2019-05-07 10:30,7,113.15,113.175,112.95,113.15,238
20191201|2019-05-07 11:00,7,113.15,113.225,113.125,113.175,203
20191201|2019-05-07 11:30,7,113.175,113.2,113.05,113.1,216
20191201|2019-05-07 12:00,7,113.075,113.25,113.075,113.225,279
20191201|2019-05-07 12:30,7,113.225,113.225,112.8,112.875,1011
20191201|2019-05-07 13:00,7,112.85,112.925,112.775,112.8,70
20191201|2019-05-08 08:30,8,112.9,113,112.4,112.75,580
20191201|2019-05-08 09:00,8,112.75,113.075,112.5,112.975,401
20191201|2019-05-08 09:30,8,112.925,112.975,112.775,112.875,328
20191201|2019-05-08 10:00,8,112.9,113.05,112.525,112.55,271
20191201|2019-05-08 10:30,8,112.525,112.525,112.05,112.3,248
20191201|2019-05-08 11:00,8,112.3,112.35,111.4,111.625,587
20191201|2019-05-08 11:30,8,111.625,111.925,111.5,111.85,342
20191201|2019-05-08 12:00,8,111.875,111.975,111.675,111.875,231
20191201|2019-05-08 12:30,8,111.85,111.85,111.425,111.7,658
20191201|2019-05-08 13:00,8,111.7,111.825,111.65,111.775,80
20191201|2019-05-09 08:30,9,111.45,111.65,110.825,111.15,882
20191201|2019-05-09 09:00,9,111.1,111.5,110.875,110.9,375
20191201|2019-05-09 09:30,9,110.95,110.95,110.525,110.85,830
20191201|2019-05-09 10:00,9,110.8,110.875,110.4,110.55,555
20191201|2019-05-09 10:30,9,110.55,110.8,110.475,110.625,280
20191201|2019-05-09 11:00,9,110.65,110.725,110.6,110.65,463
20191201|2019-05-09 11:30,9,110.65,111.1,110.575,111.05,487
20191201|2019-05-09 12:00,9,111.075,111.3,110.925,111.2,180
20191201|2019-05-09 12:30,9,111.175,111.725,111.05,111.35,866
20191201|2019-05-09 13:00,9,111.35,111.375,111.175,111.175,108
20191201|2019-05-10 08:30,10,111.45,111.975,111.275,111.6,1023
20191201|2019-05-10 09:00,10,111.6,111.65,111.25,111.4,1062
20191201|2019-05-10 09:30,10,111.425,111.475,111.05,111.4,451
20191201|2019-05-10 10:00,10,111.375,112.125,111.375,112.025,441
20191201|2019-05-10 10:30,10,112.025,112.15,111.85,112.075,547
20191201|2019-05-10 11:00,10,112.05,112.35,112.025,112.275,432
20191201|2019-05-10 11:30,10,112.275,114.05,112.225,114,1109
20191201|2019-05-10 12:00,10,114,114.05,112.65,113.3,834
20191201|2019-05-10 12:30,10,113.35,113.375,113,113.025,772
20191201|2019-05-10 13:00,10,113.025,113.125,113,113.05,153
20191201|2019-05-13 08:30,13,112.9,112.9,111.375,111.65,1055
20191201|2019-05-13 09:00,13,111.6,111.675,111,111.2,507
20191201|2019-05-13 09:30,13,111.2,111.575,111,111.1,411
20191201|2019-05-13 10:00,13,111.075,111.125,110.825,111.125,265
20191201|2019-05-13 10:30,13,111.1,111.375,110.95,111.15,246
20191201|2019-05-13 11:00,13,111.075,112.025,111.075,111.525,320
20191201|2019-05-13 11:30,13,111.5,111.5,111.075,111.1,195
20191201|2019-05-13 12:00,13,111.125,111.15,110.775,110.975,377
20191201|2019-05-13 12:30,13,110.875,111.3,110.8,111.275,539
20191201|2019-05-13 13:00,13,111.275,111.275,111,111,45
20191201|2019-05-14 08:30,14,111.275,112.5,111.275,112.125,802
20191201|2019-05-14 09:00,14,112.125,112.15,111.6,111.825,509
20191201|2019-05-14 09:30,14,111.7,111.775,111.575,111.6,217
20191201|2019-05-14 10:00,14,111.55,111.575,111.25,111.55,249
20191201|2019-05-14 10:30,14,111.55,111.6,111.3,111.425,205
20191201|2019-05-14 11:00,14,111.45,111.5,110.55,111.05,488
20191201|2019-05-14 11:30,14,111.025,111.125,110.65,110.95,264
20191201|2019-05-14 12:00,14,110.95,111.175,110.625,111.075,221
20191201|2019-05-14 12:30,14,111.025,111.025,110.525,110.6,565
20191201|2019-05-14 13:00,14,110.575,110.8,110.575,110.8,117
20191201|2019-05-15 08:30,15,110.575,110.75,110.15,110.5,604
20191201|2019-05-15 09:00,15,110.475,110.525,110.1,110.375,277
20191201|2019-05-15 09:30,15,110.4,110.575,110.25,110.575,295
20191201|2019-05-15 10:00,15,110.525,111.15,110.475,110.65,633
20191201|2019-05-15 10:30,15,110.65,111,110.6,110.95,265
20191201|2019-05-15 11:00,15,110.975,111.025,110.825,110.9,247
20191201|2019-05-15 11:30,15,110.9,110.925,110.775,110.85,295
20191201|2019-05-15 12:00,15,110.825,110.85,110.675,110.675,117
20191201|2019-05-15 12:30,15,110.675,110.875,110.475,110.675,379
20191201|2019-05-15 13:00,15,110.7,110.7,110.575,110.6,82
20191201|2019-05-16 08:30,16,110.725,110.725,110.2,110.25,472
20191201|2019-05-16 09:00,16,110.225,110.65,110.2,110.575,209
20191201|2019-05-16 09:30,16,110.6,111.4,110.525,111.025,287
20191201|2019-05-16 10:00,16,111,111.05,110.7,110.775,124
20191201|2019-05-16 10:30,16,110.725,110.8,110.6,110.675,93
20191201|2019-05-16 11:00,16,110.65,111.025,110.575,110.875,571
20191201|2019-05-16 11:30,16,110.85,111.1,110.8,111.025,259
20191201|2019-05-16 12:00,16,111.025,111.825,111.025,111.75,390
20191201|2019-05-16 12:30,16,111.8,112.55,111.725,112.175,748
20191201|2019-05-16 13:00,16,112.175,112.275,112.15,112.275,158
20191201|2019-05-17 08:30,17,112.475,114.075,112.475,113.425,1344
20191201|2019-05-17 09:00,17,113.4,113.475,112.85,113.15,410
20191201|2019-05-17 09:30,17,113.175,113.45,112.975,113.425,363
20191201|2019-05-17 10:00,17,113.35,113.375,113,113.075,196
20191201|2019-05-17 10:30,17,113.05,113.15,112.875,112.975,135
20191201|2019-05-17 11:00,17,112.95,113.025,112.8,112.975,108
20191201|2019-05-17 11:30,17,112.95,113.2,112.85,112.95,260
20191201|2019-05-17 12:00,17,112.975,113.275,112.875,113.275,258
20191201|2019-05-17 12:30,17,113.275,113.95,113.275,113.3,1387
20191201|2019-05-17 13:00,17,113.325,113.625,113.3,113.525,198
20191201|2019-05-20 08:30,20,113.85,113.925,113.1,113.225,718
20191201|2019-05-20 09:00,20,113.2,113.7,113.175,113.575,169
20191201|2019-05-20 09:30,20,113.55,113.65,113.4,113.425,112
20191201|2019-05-20 10:00,20,113.425,113.55,112.975,113.025,355
20191201|2019-05-20 10:30,20,113.05,113.05,112.875,112.975,159
20191201|2019-05-20 11:00,20,113,113.2,112.975,113.175,138
20191201|2019-05-20 11:30,20,113.2,113.4,112.975,113.375,160
20191201|2019-05-20 12:00,20,113.4,113.6,113.325,113.6,112
20191201|2019-05-20 12:30,20,113.55,113.725,113.125,113.2,691
20191201|2019-05-20 13:00,20,113.225,113.55,113.2,113.55,345
20191201|2019-05-21 08:30,21,113.675,113.675,113.025,113.575,546
20191201|2019-05-21 09:00,21,113.575,113.6,113.3,113.425,182
20191201|2019-05-21 09:30,21,113.375,114.125,113.2,114,686
20191201|2019-05-21 10:00,21,113.925,113.95,113.425,113.575,406
20191201|2019-05-21 10:30,21,113.55,113.55,113.125,113.275,156
20191201|2019-05-21 11:00,21,113.25,113.3,112.65,112.775,350
20191201|2019-05-21 11:30,21,112.75,113.125,112.7,112.9,277
20191201|2019-05-21 12:00,21,112.875,112.925,112.575,112.75,149
20191201|2019-05-21 12:30,21,112.675,113.2,112.65,112.9,435
20191201|2019-05-21 13:00,21,112.9,112.925,112.675,112.675,80
20191201|2019-05-22 08:30,22,112.85,112.85,112.25,112.425,359
20191201|2019-05-22 09:00,22,112.45,112.675,112.175,112.375,296
20191201|2019-05-22 09:30,22,112.35,113.05,112.3,112.8,320
20191201|2019-05-22 10:00,22,112.775,112.825,112.425,112.425,162
20191201|2019-05-22 10:30,22,112.5,112.6,112.45,112.525,173
20191201|2019-05-22 11:00,22,112.55,112.65,112.425,112.5,125
20191201|2019-05-22 11:30,22,112.525,112.525,112.15,112.325,197
20191201|2019-05-22 12:00,22,112.275,112.3,112.075,112.25,103
20191201|2019-05-22 12:30,22,112.25,112.4,112.1,112.35,793
20191201|2019-05-22 13:00,22,112.35,112.375,112.25,112.275,56
20191201|2019-05-23 08:30,23,112.5,113.1,112.2,112.975,692
20191201|2019-05-23 09:00,23,112.95,113.1,112.325,112.4,412
20191201|2019-05-23 09:30,23,112.375,112.45,112.2,112.25,109
20191201|2019-05-23 10:00,23,112.225,112.225,112.025,112.1,159
20191201|2019-05-23 10:30,23,112.075,112.6,112.075,112.35,215
20191201|2019-05-23 11:00,23,112.325,112.35,112.225,112.275,91
20191201|2019-05-23 11:30,23,112.25,112.325,112.2,112.225,102
20191201|2019-05-23 12:00,23,112.225,112.325,112.125,112.3,118
20191201|2019-05-23 12:30,23,112.3,112.5,112.25,112.5,666
20191201|2019-05-23 13:00,23,112.475,112.475,112.35,112.375,35
20191201|2019-05-24 08:30,24,112.525,112.95,112.4,112.475,509
20191201|2019-05-24 09:00,24,112.55,112.65,112.45,112.525,168
20191201|2019-05-24 09:30,24,112.425,112.825,112.325,112.35,255
20191201|2019-05-24 10:00,24,112.325,112.45,112.175,112.2,131
20191201|2019-05-24 10:30,24,112.275,112.375,112.125,112.275,215
20191201|2019-05-24 11:00,24,112.25,112.25,111.9,112,261
20191201|2019-05-24 11:30,24,111.95,112,111.725,111.975,231
20191201|2019-05-24 12:00,24,111.95,112.125,111.925,112.05,198
20191201|2019-05-24 12:30,24,112.05,112.15,111.9,112.15,515
20191201|2019-05-24 13:00,24,112.15,112.15,111.9,111.95,160